1649376000000|2022-04-08 00:00:00|259.84|257.64|258.88|256.68|259.84|257.64|258.88|256.68|0
1649376010000|2022-04-08 00:00:10|258.64|256.44|258.64|256.44|258.64|256.44|258.64|256.44|0
1649376020000|2022-04-08 00:00:20|258.88|256.68|258.64|256.44|258.88|256.68|258.64|256.44|0
1649376030000|2022-04-08 00:00:30|258.51|256.31|258.64|256.44|258.64|256.44|258.51|256.31|0
1649376040000|2022-04-08 00:00:40|258.88|256.68|258.64|256.44|258.88|256.68|258.64|256.44|0
1649376050000|2022-04-08 00:00:50|258.4|256.2|258.16|255.96|258.4|256.2|257.92|255.72|0
1649376060000|2022-04-08 00:01:00|257.92|255.72|258.4|256.2|258.4|256.2|257.92|255.72|0
1649376070000|2022-04-08 00:01:10|258.64|256.44|258.88|256.68|258.88|256.68|258.64|256.44|0
1649376080000|2022-04-08 00:01:20|258.64|256.44|258.4|256.2|258.64|256.44|258.4|256.2|0
1649376090000|2022-04-08 00:01:30|258.64|256.44|258.88|256.68|258.88|256.68|258.64|256.44|0
1649376100000|2022-04-08 00:01:40|259.12|256.92|259.12|256.92|259.12|256.92|259.12|256.92|0
1649376110000|2022-04-08 00:01:50|258.88|256.68|258.88|256.68|258.88|256.68|258.88|256.68|0
1649376120000|2022-04-08 00:02:00|258.75|256.55|258.64|256.44|258.75|256.55|258.64|256.44|0
1649376130000|2022-04-08 00:02:10|258.88|256.68|258.88|256.68|259.12|256.92|258.88|256.68|0
1649376140000|2022-04-08 00:02:20|259.12|256.92|259.12|256.92|259.12|256.92|259.12|256.92|0
1649376150000|2022-04-08 00:02:30|258.99|256.79|258.99|256.79|258.99|256.79|258.88|256.68|0
1649376160000|2022-04-08 00:02:40|259.12|256.92|258.88|256.68|259.12|256.92|258.88|256.68|0
1649376170000|2022-04-08 00:02:50|259.36|257.16|259.36|257.16|259.36|257.16|259.36|257.16|0
1649376180000|2022-04-08 00:03:00|259.59|257.39|259.59|257.39|259.83|257.63|259.59|257.39|0
1649376190000|2022-04-08 00:03:10|259.83|257.63|259.83|257.63|259.83|257.63|259.59|257.39|0
1649376210000|2022-04-08 00:03:30|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376220000|2022-04-08 00:03:40|259.35|257.15|259.35|257.15|259.35|257.15|259.35|257.15|0
1649376230000|2022-04-08 00:03:50|259.12|256.92|259.11|256.91|259.12|256.92|259.11|256.91|0
1649376240000|2022-04-08 00:04:00|259.35|257.15|259.95|257.75|259.95|257.75|259.35|257.15|0
1649376250000|2022-04-08 00:04:10|260.07|257.87|260.07|257.87|260.07|257.87|259.83|257.63|0
1649376260000|2022-04-08 00:04:20|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376270000|2022-04-08 00:04:30|260.19|257.99|260.19|257.99|260.31|258.11|260.19|257.99|0
1649376280000|2022-04-08 00:04:40|260.31|258.11|260.79|258.59|260.79|258.59|260.31|258.11|0
1649376290000|2022-04-08 00:04:50|260.55|258.35|260.55|258.35|260.55|258.35|260.31|258.11|0
1649376300000|2022-04-08 00:05:00|260.31|258.11|260.79|258.59|260.79|258.59|260.31|258.11|0
1649376310000|2022-04-08 00:05:10|260.55|258.35|260.79|258.59|260.79|258.59|260.55|258.35|0
1649376320000|2022-04-08 00:05:20|260.67|258.47|261.03|258.83|261.03|258.83|260.67|258.47|0
1649376330000|2022-04-08 00:05:30|260.79|258.59|260.79|258.59|260.79|258.59|260.79|258.59|0
1649376340000|2022-04-08 00:05:40|261.03|258.83|260.79|258.59|261.03|258.83|260.79|258.59|0
1649376350000|2022-04-08 00:05:50|261.03|258.83|261.03|258.83|261.03|258.83|261.03|258.83|0
1649376380000|2022-04-08 00:06:20|260.91|258.71|260.79|258.59|261.03|258.83|260.79|258.59|0
1649376390000|2022-04-08 00:06:30|261.03|258.83|261.03|258.83|261.03|258.83|261.03|258.83|0
1649376400000|2022-04-08 00:06:40|260.79|258.59|260.79|258.59|260.79|258.59|260.67|258.47|0
1649376410000|2022-04-08 00:06:50|261.03|258.83|261.03|258.83|261.03|258.83|261.03|258.83|0
1649376420000|2022-04-08 00:07:00|260.79|258.59|260.79|258.59|260.79|258.59|260.55|258.35|0
1649376440000|2022-04-08 00:07:20|260.55|258.35|260.55|258.35|260.55|258.35|260.55|258.35|0
1649376450000|2022-04-08 00:07:30|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376460000|2022-04-08 00:07:40|260.19|257.99|260.07|257.87|260.19|257.99|260.07|257.87|0
1649376470000|2022-04-08 00:07:50|259.95|257.75|259.83|257.63|259.95|257.75|259.83|257.63|0
1649376480000|2022-04-08 00:08:00|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376500000|2022-04-08 00:08:20|260.31|258.11|260.55|258.35|260.55|258.35|260.31|258.11|0
1649376520000|2022-04-08 00:08:40|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376540000|2022-04-08 00:09:00|259.83|257.63|260.07|257.87|260.07|257.87|259.83|257.63|0
1649376550000|2022-04-08 00:09:10|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376560000|2022-04-08 00:09:20|259.59|257.39|259.83|257.63|259.83|257.63|259.59|257.39|0
1649376570000|2022-04-08 00:09:30|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376580000|2022-04-08 00:09:40|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376590000|2022-04-08 00:09:50|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376600000|2022-04-08 00:10:00|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376610000|2022-04-08 00:10:10|259.7|257.5|259.83|257.63|259.83|257.63|259.7|257.5|0
1649376620000|2022-04-08 00:10:20|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376630000|2022-04-08 00:10:30|259.35|257.15|259.35|257.15|259.35|257.15|259.35|257.15|0
1649376640000|2022-04-08 00:10:40|259.11|256.91|259.35|257.15|259.35|257.15|259.11|256.91|0
1649376650000|2022-04-08 00:10:50|259.11|256.91|259.35|257.15|259.35|257.15|258.87|256.67|0
1649376660000|2022-04-08 00:11:00|259.46|257.26|259.46|257.26|259.46|257.26|259.46|257.26|0
1649376670000|2022-04-08 00:11:10|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376680000|2022-04-08 00:11:20|259.7|257.5|259.83|257.63|259.83|257.63|259.7|257.5|0
1649376690000|2022-04-08 00:11:30|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376700000|2022-04-08 00:11:40|259.59|257.39|259.59|257.39|259.59|257.39|259.59|257.39|0
1649376710000|2022-04-08 00:11:50|259.83|257.63|260.07|257.87|260.07|257.87|259.83|257.63|0
1649376720000|2022-04-08 00:12:00|260.31|258.11|259.59|257.39|260.31|258.11|259.59|257.39|0
1649376740000|2022-04-08 00:12:20|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376760000|2022-04-08 00:12:40|260.07|257.87|260.07|257.87|260.07|257.87|260.07|257.87|0
1649376770000|2022-04-08 00:12:50|260.31|258.11|260.07|257.87|260.31|258.11|260.07|257.87|0
1649376780000|2022-04-08 00:13:00|260.31|258.11|259.59|257.39|260.31|258.11|259.59|257.39|0
1649376790000|2022-04-08 00:13:10|259.83|257.63|259.59|257.39|259.83|257.63|259.59|257.39|0
1649376810000|2022-04-08 00:13:30|259.35|257.15|259.59|257.39|259.59|257.39|259.35|257.15|0
1649376830000|2022-04-08 00:13:50|259.83|257.63|259.83|257.63|259.83|257.63|259.83|257.63|0
1649376840000|2022-04-08 00:14:00|259.7|257.5|259.59|257.39|259.7|257.5|259.59|257.39|0
1649376850000|2022-04-08 00:14:10|259.35|257.15|259.59|257.39|259.59|257.39|259.35|257.15|0
1649376860000|2022-04-08 00:14:20|259.7|257.5|259.35|257.15|259.7|257.5|259.35|257.15|0
1649376870000|2022-04-08 00:14:30|259.11|256.91|258.87|256.67|259.11|256.91|258.87|256.67|0
1649376880000|2022-04-08 00:14:40|259.11|256.91|259.35|257.15|259.35|257.15|259.11|256.91|0
1649376890000|2022-04-08 00:14:50|259.11|256.91|259.11|256.91|259.35|257.15|259.11|256.91|0
1649376900000|2022-04-08 00:15:00|258.87|256.67|258.63|256.43|258.87|256.67|258.63|256.43|0
1649376910000|2022-04-08 00:15:10|258.39|256.19|258.15|255.95|258.39|256.19|258.15|255.95|0
1649376920000|2022-04-08 00:15:20|257.91|255.71|257.91|255.71|257.91|255.71|257.67|255.47|0
1649376930000|2022-04-08 00:15:30|257.67|255.47|256.95|254.75|257.67|255.47|256.95|254.75|0
1649376940000|2022-04-08 00:15:40|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1649376950000|2022-04-08 00:15:50|257.43|255.23|257.43|255.23|257.43|255.23|257.43|255.23|0
1649376960000|2022-04-08 00:16:00|257.19|254.99|256.71|254.51|257.19|254.99|256.71|254.51|0
1649376980000|2022-04-08 00:16:20|256.95|254.75|256.71|254.51|256.95|254.75|256.71|254.51|0
1649376990000|2022-04-08 00:16:30|256.95|254.75|256.71|254.51|256.95|254.75|256.71|254.51|0
1649377000000|2022-04-08 00:16:40|256.47|254.27|256.47|254.27|256.47|254.27|256.47|254.27|0
1649377010000|2022-04-08 00:16:50|256.23|254.03|256.23|254.03|256.23|254.03|256.23|254.03|0
1649377020000|2022-04-08 00:17:00|255.99|253.79|255.52|253.32|255.99|253.79|255.52|253.32|0
1649377030000|2022-04-08 00:17:10|255.87|253.67|255.99|253.79|255.99|253.79|255.87|253.67|0
1649377040000|2022-04-08 00:17:20|256.23|254.03|256.23|254.03|256.23|254.03|256.23|254.03|0
1649377060000|2022-04-08 00:17:40|255.99|253.79|255.99|253.79|255.99|253.79|255.99|253.79|0
1649377070000|2022-04-08 00:17:50|255.75|253.55|255.75|253.55|255.99|253.79|255.75|253.55|0
1649377080000|2022-04-08 00:18:00|255.99|253.79|255.99|253.79|255.99|253.79|255.99|253.79|0
1649377090000|2022-04-08 00:18:10|255.75|253.55|255.99|253.79|255.99|253.79|255.75|253.55|0
1649377110000|2022-04-08 00:18:30|255.87|253.67|255.75|253.55|255.99|253.79|255.75|253.55|0
1649377120000|2022-04-08 00:18:40|255.99|253.79|255.63|253.43|255.99|253.79|255.63|253.43|0
1649377130000|2022-04-08 00:18:50|255.51|253.31|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377140000|2022-04-08 00:19:00|255.51|253.31|255.51|253.31|255.51|253.31|255.51|253.31|0
1649377160000|2022-04-08 00:19:20|255.63|253.43|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377170000|2022-04-08 00:19:30|255.99|253.79|255.99|253.79|255.99|253.79|255.99|253.79|0
1649377180000|2022-04-08 00:19:40|255.87|253.67|255.99|253.79|255.99|253.79|255.87|253.67|0
1649377190000|2022-04-08 00:19:50|255.75|253.55|255.75|253.55|255.75|253.55|255.75|253.55|0
1649377200000|2022-04-08 00:20:00|255.27|253.07|254.56|252.36|255.27|253.07|254.56|252.36|0
1649377210000|2022-04-08 00:20:10|254.32|252.12|254.8|252.6|254.8|252.6|254.32|252.12|0
1649377220000|2022-04-08 00:20:20|255.04|252.84|255.27|253.07|255.51|253.31|255.04|252.84|0
1649377230000|2022-04-08 00:20:30|255.51|253.31|255.27|253.07|255.51|253.31|255.27|253.07|0
1649377240000|2022-04-08 00:20:40|255.51|253.31|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377250000|2022-04-08 00:20:50|256.23|254.03|256.47|254.27|256.47|254.27|256.23|254.03|0
1649377260000|2022-04-08 00:21:00|256.95|254.75|256.47|254.27|256.95|254.75|256.47|254.27|0
1649377280000|2022-04-08 00:21:20|256.58|254.38|256.71|254.51|256.71|254.51|256.58|254.38|0
1649377290000|2022-04-08 00:21:30|256.82|254.62|256.95|254.75|256.95|254.75|256.71|254.51|0
1649377300000|2022-04-08 00:21:40|257.19|254.99|257.19|254.99|257.19|254.99|257.19|254.99|0
1649377310000|2022-04-08 00:21:50|256.95|254.75|256.95|254.75|256.95|254.75|256.95|254.75|0
1649377320000|2022-04-08 00:22:00|256.71|254.51|256.71|254.51|256.71|254.51|256.71|254.51|0
1649377330000|2022-04-08 00:22:10|256.23|254.03|256.23|254.03|256.23|254.03|256.23|254.03|0
1649377350000|2022-04-08 00:22:30|255.99|253.79|255.75|253.55|255.99|253.79|255.75|253.55|0
1649377360000|2022-04-08 00:22:40|255.87|253.67|255.75|253.55|255.87|253.67|255.75|253.55|0
1649377370000|2022-04-08 00:22:50|255.27|253.07|255.03|252.83|255.27|253.07|255.03|252.83|0
1649377380000|2022-04-08 00:23:00|255.27|253.07|255.27|253.07|255.27|253.07|255.27|253.07|0
1649377400000|2022-04-08 00:23:20|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377410000|2022-04-08 00:23:30|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377420000|2022-04-08 00:23:40|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377430000|2022-04-08 00:23:50|255.03|252.83|255.27|253.07|255.27|253.07|254.91|252.71|0
1649377440000|2022-04-08 00:24:00|255.15|252.95|255.27|253.07|255.27|253.07|255.15|252.95|0
1649377450000|2022-04-08 00:24:10|255.03|252.83|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377460000|2022-04-08 00:24:20|255.15|252.95|255.03|252.83|255.15|252.95|255.03|252.83|0
1649377470000|2022-04-08 00:24:30|255.27|253.07|255.27|253.07|255.27|253.07|255.03|252.83|0
1649377480000|2022-04-08 00:24:40|255.51|253.31|255.27|253.07|255.51|253.31|255.15|252.95|0
1649377490000|2022-04-08 00:24:50|255.03|252.83|255.03|252.83|255.03|252.83|255.03|252.83|0
1649377500000|2022-04-08 00:25:00|254.79|252.59|254.79|252.59|254.79|252.59|254.79|252.59|0
1649377510000|2022-04-08 00:25:10|254.67|252.47|255.03|252.83|255.03|252.83|254.67|252.47|0
1649377520000|2022-04-08 00:25:20|255.27|253.07|255.27|253.07|255.27|253.07|255.27|253.07|0
1649377530000|2022-04-08 00:25:30|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649377540000|2022-04-08 00:25:40|255.03|252.83|255.03|252.83|255.03|252.83|255.03|252.83|0
1649377550000|2022-04-08 00:25:50|254.79|252.59|255.03|252.83|255.03|252.83|254.79|252.59|0
1649377560000|2022-04-08 00:26:00|255.27|253.07|255.15|252.95|255.27|253.07|255.15|252.95|0
1649377570000|2022-04-08 00:26:10|255.27|253.07|255.75|253.55|255.75|253.55|255.27|253.07|0
1649377580000|2022-04-08 00:26:20|255.51|253.31|255.75|253.55|255.75|253.55|255.51|253.31|0
1649377590000|2022-04-08 00:26:30|255.62|253.42|255.75|253.55|255.75|253.55|255.62|253.42|0
1649377600000|2022-04-08 00:26:40|255.62|253.42|255.51|253.31|255.62|253.42|255.51|253.31|0
1649377610000|2022-04-08 00:26:50|255.38|253.18|255.51|253.31|255.51|253.31|255.38|253.18|0
1649377620000|2022-04-08 00:27:00|255.27|253.07|255.75|253.55|255.75|253.55|255.27|253.07|0
1649377630000|2022-04-08 00:27:10|255.51|253.31|255.27|253.07|255.51|253.31|255.27|253.07|0
1649377640000|2022-04-08 00:27:20|255.51|253.31|255.51|253.31|255.51|253.31|255.51|253.31|0
1649377650000|2022-04-08 00:27:30|255.27|253.07|255.03|252.83|255.27|253.07|255.03|252.83|0
1649377660000|2022-04-08 00:27:40|255.27|253.07|255.27|253.07|255.27|253.07|255.27|253.07|0
1649377670000|2022-04-08 00:27:50|255.03|252.83|255.03|252.83|255.03|252.83|255.03|252.83|0
1649377680000|2022-04-08 00:28:00|254.79|252.59|254.55|252.35|254.79|252.59|254.55|252.35|0
1649377690000|2022-04-08 00:28:10|255.03|252.83|254.79|252.59|255.03|252.83|254.79|252.59|0
1649377700000|2022-04-08 00:28:20|254.67|252.47|254.55|252.35|254.79|252.59|254.55|252.35|0
1649377710000|2022-04-08 00:28:30|254.79|252.59|254.55|252.35|254.79|252.59|254.31|252.11|0
1649377720000|2022-04-08 00:28:40|254.79|252.59|254.79|252.59|254.79|252.59|254.79|252.59|0
1649377730000|2022-04-08 00:28:50|254.55|252.35|254.55|252.35|254.55|252.35|254.55|252.35|0
1649377740000|2022-04-08 00:29:00|253.95|251.75|253.95|251.75|253.95|251.75|253.95|251.75|0
1649377750000|2022-04-08 00:29:10|253.6|251.4|253.36|251.16|253.6|251.4|253.36|251.16|0
1649377760000|2022-04-08 00:29:20|252.4|250.2|251.45|249.25|252.4|250.2|251.45|249.25|0
1649377770000|2022-04-08 00:29:30|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649377780000|2022-04-08 00:29:40|250.73|248.53|250.97|248.77|251.21|249.01|250.73|248.53|0
1649377790000|2022-04-08 00:29:50|251.21|249.01|250.97|248.77|251.21|249.01|250.49|248.29|0
1649377800000|2022-04-08 00:30:00|250.49|248.29|251.21|249.01|251.21|249.01|250.49|248.29|0
1649377810000|2022-04-08 00:30:10|250.97|248.77|250.97|248.77|250.97|248.77|250.73|248.53|0
1649377820000|2022-04-08 00:30:20|251.08|248.88|251.21|249.01|251.21|249.01|251.08|248.88|0
1649377830000|2022-04-08 00:30:30|250.97|248.77|251.21|249.01|251.21|249.01|250.97|248.77|0
1649377840000|2022-04-08 00:30:40|251.45|249.25|251.56|249.36|251.56|249.36|251.45|249.25|0
1649377850000|2022-04-08 00:30:50|251.45|249.25|251.69|249.49|251.69|249.49|251.45|249.25|0
1649377860000|2022-04-08 00:31:00|251.45|249.25|250.97|248.77|251.45|249.25|250.97|248.77|0
1649377870000|2022-04-08 00:31:10|251.08|248.88|250.97|248.77|251.21|249.01|250.97|248.77|0
1649377880000|2022-04-08 00:31:20|251.21|249.01|251.32|249.12|251.32|249.12|251.21|249.01|0
1649377890000|2022-04-08 00:31:30|251.45|249.25|251.45|249.25|251.68|249.48|251.45|249.25|0
1649377900000|2022-04-08 00:31:40|251.56|249.36|251.45|249.25|251.56|249.36|251.45|249.25|0
1649377910000|2022-04-08 00:31:50|251.21|249.01|251.45|249.25|251.45|249.25|251.21|249.01|0
1649377920000|2022-04-08 00:32:00|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1649377930000|2022-04-08 00:32:10|251.45|249.25|251.45|249.25|251.45|249.25|251.45|249.25|0
1649377940000|2022-04-08 00:32:20|251.68|249.48|251.32|249.12|251.68|249.48|251.21|249.01|0
1649377950000|2022-04-08 00:32:30|251.21|249.01|251.68|249.48|251.68|249.48|251.21|249.01|0
1649377960000|2022-04-08 00:32:40|251.21|249.01|251.21|249.01|251.21|249.01|251.21|249.01|0
1649377970000|2022-04-08 00:32:50|251.32|249.12|251.45|249.25|251.45|249.25|251.32|249.12|0
1649377980000|2022-04-08 00:33:00|251.32|249.12|251.32|249.12|251.32|249.12|251.32|249.12|0
1649377990000|2022-04-08 00:33:10|251.21|249.01|251.68|249.48|251.68|249.48|251.21|249.01|0
1649378000000|2022-04-08 00:33:20|251.92|249.72|250.97|248.77|251.92|249.72|250.97|248.77|0
1649378010000|2022-04-08 00:33:30|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378020000|2022-04-08 00:33:40|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649378040000|2022-04-08 00:34:00|250.84|248.64|250.49|248.29|250.84|248.64|250.49|248.29|0
1649378060000|2022-04-08 00:34:20|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378070000|2022-04-08 00:34:30|250.49|248.29|250.49|248.29|250.73|248.53|250.49|248.29|0
1649378120000|2022-04-08 00:35:20|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378130000|2022-04-08 00:35:30|250.97|248.77|250.73|248.53|250.97|248.77|250.73|248.53|0
1649378140000|2022-04-08 00:35:40|250.84|248.64|251.2|249|251.2|249|250.84|248.64|0
1649378160000|2022-04-08 00:36:00|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649378170000|2022-04-08 00:36:10|251.2|249|250.73|248.53|251.2|249|250.73|248.53|0
1649378180000|2022-04-08 00:36:20|250.49|248.29|250.49|248.29|250.49|248.29|250.49|248.29|0
1649378190000|2022-04-08 00:36:30|250.73|248.53|250.49|248.29|250.73|248.53|250.49|248.29|0
1649378200000|2022-04-08 00:36:40|250.6|248.4|250.73|248.53|250.73|248.53|250.6|248.4|0
1649378210000|2022-04-08 00:36:50|250.97|248.77|250.97|248.77|250.97|248.77|250.97|248.77|0
1649378220000|2022-04-08 00:37:00|250.73|248.53|250.73|248.53|250.73|248.53|250.73|248.53|0
1649378240000|2022-04-08 00:37:20|250.97|248.77|251.2|249|251.2|249|250.97|248.77|0
1649378250000|2022-04-08 00:37:30|251.44|249.24|251.44|249.24|251.44|249.24|251.44|249.24|0
1649378270000|2022-04-08 00:37:50|251.2|249|251.2|249|251.2|249|251.2|249|0
1649378280000|2022-04-08 00:38:00|250.96|248.76|251.2|249|251.2|249|250.96|248.76|0
1649378300000|2022-04-08 00:38:20|250.96|248.76|251.2|249|251.2|249|250.96|248.76|0
1649378310000|2022-04-08 00:38:30|251.44|249.24|251.44|249.24|251.44|249.24|251.44|249.24|0
1649378320000|2022-04-08 00:38:40|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378340000|2022-04-08 00:39:00|251.92|249.72|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378350000|2022-04-08 00:39:10|251.68|249.48|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378360000|2022-04-08 00:39:20|252.16|249.96|252.16|249.96|252.16|249.96|252.16|249.96|0
1649378380000|2022-04-08 00:39:40|251.92|249.72|251.92|249.72|251.92|249.72|251.92|249.72|0
1649378400000|2022-04-08 00:40:00|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378410000|2022-04-08 00:40:10|251.44|249.24|251.44|249.24|251.44|249.24|251.44|249.24|0
1649378420000|2022-04-08 00:40:20|251.68|249.48|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378430000|2022-04-08 00:40:30|251.68|249.48|251.92|249.72|251.92|249.72|251.68|249.48|0
1649378450000|2022-04-08 00:40:50|251.68|249.48|251.68|249.48|251.92|249.72|251.68|249.48|0
1649378460000|2022-04-08 00:41:00|251.44|249.24|251.44|249.24|251.68|249.48|251.44|249.24|0
1649378480000|2022-04-08 00:41:20|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378500000|2022-04-08 00:41:40|251.44|249.24|251.92|249.72|251.92|249.72|251.44|249.24|0
1649378510000|2022-04-08 00:41:50|252.15|249.95|252.15|249.95|252.15|249.95|252.15|249.95|0
1649378520000|2022-04-08 00:42:00|251.92|249.72|251.91|249.71|251.92|249.72|251.91|249.71|0
1649378530000|2022-04-08 00:42:10|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378540000|2022-04-08 00:42:20|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649378550000|2022-04-08 00:42:30|251.79|249.59|251.79|249.59|251.79|249.59|251.79|249.59|0
1649378560000|2022-04-08 00:42:40|251.68|249.48|251.44|249.24|251.68|249.48|251.44|249.24|0
1649378570000|2022-04-08 00:42:50|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378580000|2022-04-08 00:43:00|251.55|249.35|251.68|249.48|251.68|249.48|251.55|249.35|0
1649378590000|2022-04-08 00:43:10|251.55|249.35|251.68|249.48|251.68|249.48|251.44|249.24|0
1649378600000|2022-04-08 00:43:20|251.55|249.35|251.55|249.35|251.68|249.48|251.55|249.35|0
1649378610000|2022-04-08 00:43:30|251.68|249.48|251.68|249.48|251.68|249.48|251.68|249.48|0
1649378640000|2022-04-08 00:44:00|251.67|249.47|251.44|249.24|251.67|249.47|251.44|249.24|0
1649378650000|2022-04-08 00:44:10|251.55|249.35|251.44|249.24|251.55|249.35|251.44|249.24|0
1649378660000|2022-04-08 00:44:20|251.67|249.47|251.91|249.71|251.91|249.71|251.67|249.47|0
1649378670000|2022-04-08 00:44:30|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649378680000|2022-04-08 00:44:40|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649378690000|2022-04-08 00:44:50|251.79|249.59|251.67|249.47|251.91|249.71|251.67|249.47|0
1649378700000|2022-04-08 00:45:00|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649378720000|2022-04-08 00:45:20|252.15|249.95|252.5|250.3|252.63|250.43|252.15|249.95|0
1649378730000|2022-04-08 00:45:30|252.39|250.19|252.39|250.19|252.39|250.19|252.39|250.19|0
1649378740000|2022-04-08 00:45:40|252.63|250.43|252.5|250.3|252.63|250.43|252.5|250.3|0
1649378750000|2022-04-08 00:45:50|252.39|250.19|252.39|250.19|252.39|250.19|252.39|250.19|0
1649378760000|2022-04-08 00:46:00|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378770000|2022-04-08 00:46:10|251.67|249.47|251.2|249|251.67|249.47|251.2|249|0
1649378790000|2022-04-08 00:46:30|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378810000|2022-04-08 00:46:50|251.67|249.47|251.43|249.23|251.67|249.47|251.43|249.23|0
1649378820000|2022-04-08 00:47:00|251.2|249|251.2|249|251.2|249|250.96|248.76|0
1649378830000|2022-04-08 00:47:10|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378840000|2022-04-08 00:47:20|251.67|249.47|251.91|249.71|251.91|249.71|251.67|249.47|0
1649378850000|2022-04-08 00:47:30|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649378870000|2022-04-08 00:47:50|251.43|249.23|251.67|249.47|251.67|249.47|251.43|249.23|0
1649378880000|2022-04-08 00:48:00|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649378890000|2022-04-08 00:48:10|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649378900000|2022-04-08 00:48:20|251.55|249.35|251.43|249.23|251.55|249.35|251.43|249.23|0
1649378920000|2022-04-08 00:48:40|251.67|249.47|251.43|249.23|251.67|249.47|251.43|249.23|0
1649378940000|2022-04-08 00:49:00|251.19|248.99|251.19|248.99|251.19|248.99|251.19|248.99|0
1649378950000|2022-04-08 00:49:10|251.43|249.23|251.19|248.99|251.43|249.23|251.19|248.99|0
1649378980000|2022-04-08 00:49:40|251.43|249.23|251.43|249.23|251.67|249.47|251.43|249.23|0
1649378990000|2022-04-08 00:49:50|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649379000000|2022-04-08 00:50:00|251.91|249.71|251.91|249.71|252.15|249.95|251.91|249.71|0
1649379020000|2022-04-08 00:50:20|252.02|249.82|251.91|249.71|252.15|249.95|251.67|249.47|0
1649379030000|2022-04-08 00:50:30|251.67|249.47|251.67|249.47|251.67|249.47|251.67|249.47|0
1649379050000|2022-04-08 00:50:50|251.91|249.71|251.67|249.47|251.91|249.71|251.67|249.47|0
1649379070000|2022-04-08 00:51:10|251.78|249.58|251.91|249.71|251.91|249.71|251.78|249.58|0
1649379080000|2022-04-08 00:51:20|251.67|249.47|252.15|249.95|252.15|249.95|251.67|249.47|0
1649379120000|2022-04-08 00:52:00|252.02|249.82|252.15|249.95|252.15|249.95|251.91|249.71|0
1649379140000|2022-04-08 00:52:20|252.38|250.18|252.38|250.18|252.38|250.18|252.15|249.95|0
1649379150000|2022-04-08 00:52:30|252.62|250.42|252.62|250.42|252.62|250.42|252.62|250.42|0
1649379160000|2022-04-08 00:52:40|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1649379170000|2022-04-08 00:52:50|252.15|249.95|252.38|250.18|252.38|250.18|252.15|249.95|0
1649379180000|2022-04-08 00:53:00|252.62|250.42|252.38|250.18|252.62|250.42|252.38|250.18|0
1649379190000|2022-04-08 00:53:10|252.26|250.06|252.38|250.18|252.38|250.18|252.26|250.06|0
1649379220000|2022-04-08 00:53:40|252.5|250.3|252.38|250.18|252.5|250.3|252.38|250.18|0
1649379230000|2022-04-08 00:53:50|251.91|249.71|251.91|249.71|251.91|249.71|251.91|249.71|0
1649379250000|2022-04-08 00:54:10|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379280000|2022-04-08 00:54:40|252.26|250.06|252.62|250.42|252.62|250.42|252.26|250.06|0
1649379290000|2022-04-08 00:54:50|252.38|250.18|252.26|250.06|252.38|250.18|252.26|250.06|0
1649379300000|2022-04-08 00:55:00|252.38|250.18|252.38|250.18|252.38|250.18|252.38|250.18|0
1649379310000|2022-04-08 00:55:10|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379320000|2022-04-08 00:55:20|252.26|250.06|252.26|250.06|252.38|250.18|252.26|250.06|0
1649379330000|2022-04-08 00:55:30|252.38|250.18|252.38|250.18|252.62|250.42|252.38|250.18|0
1649379340000|2022-04-08 00:55:40|252.5|250.3|252.14|249.94|252.5|250.3|252.14|249.94|0
1649379350000|2022-04-08 00:55:50|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1649379360000|2022-04-08 00:56:00|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379370000|2022-04-08 00:56:10|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1649379380000|2022-04-08 00:56:20|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379390000|2022-04-08 00:56:30|252.02|249.82|251.9|249.7|252.02|249.82|251.9|249.7|0
1649379400000|2022-04-08 00:56:40|252.14|249.94|252.14|249.94|252.14|249.94|252.14|249.94|0
1649379410000|2022-04-08 00:56:50|251.9|249.7|251.66|249.46|251.9|249.7|251.66|249.46|0
1649379420000|2022-04-08 00:57:00|251.43|249.23|251.43|249.23|251.43|249.23|251.43|249.23|0
1649379430000|2022-04-08 00:57:10|251.66|249.46|251.66|249.46|251.66|249.46|251.66|249.46|0
1649379440000|2022-04-08 00:57:20|251.43|249.23|251.66|249.46|251.66|249.46|251.43|249.23|0
1649379460000|2022-04-08 00:57:40|251.9|249.7|251.9|249.7|251.9|249.7|251.9|249.7|0
1649379470000|2022-04-08 00:57:50|251.66|249.46|251.9|249.7|251.9|249.7|251.66|249.46|0
1649379480000|2022-04-08 00:58:00|252.14|249.94|252.14|249.94|252.14|249.94|252.02|249.82|0
1649379490000|2022-04-08 00:58:10|252.26|250.06|252.38|250.18|252.38|250.18|252.26|250.06|0
1649379500000|2022-04-08 00:58:20|252.62|250.42|253.1|250.9|253.1|250.9|252.62|250.42|0
1649379510000|2022-04-08 00:58:30|252.86|250.66|252.86|250.66|252.86|250.66|252.86|250.66|0
1649379530000|2022-04-08 00:58:50|253.1|250.9|253.1|250.9|253.1|250.9|253.1|250.9|0
1649379540000|2022-04-08 00:59:00|253.09|250.89|253.09|250.89|253.09|250.89|253.09|250.89|0
1649379550000|2022-04-08 00:59:10|253.33|251.13|253.33|251.13|253.33|251.13|253.33|251.13|0
1649379580000|2022-04-08 00:59:40|253.21|251.01|253.33|251.13|253.33|251.13|253.21|251.01|0
1649379590000|2022-04-08 00:59:50|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379600000|2022-04-08 01:00:00|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379610000|2022-04-08 01:00:10|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1649379620000|2022-04-08 01:00:20|254.29|252.09|254.16|251.96|254.29|252.09|254.16|251.96|0
1649379630000|2022-04-08 01:00:30|254.05|251.85|253.81|251.61|254.05|251.85|253.81|251.61|0
1649379640000|2022-04-08 01:00:40|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1649379650000|2022-04-08 01:00:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379660000|2022-04-08 01:01:00|254.05|251.85|254.05|251.85|254.05|251.85|254.05|251.85|0
1649379670000|2022-04-08 01:01:10|253.81|251.61|254.05|251.85|254.05|251.85|253.81|251.61|0
1649379680000|2022-04-08 01:01:20|253.81|251.61|253.92|251.72|253.92|251.72|253.81|251.61|0
1649379690000|2022-04-08 01:01:30|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379700000|2022-04-08 01:01:40|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379710000|2022-04-08 01:01:50|253.81|251.61|253.57|251.37|253.81|251.61|253.57|251.37|0
1649379720000|2022-04-08 01:02:00|253.33|251.13|253.33|251.13|253.33|251.13|253.33|251.13|0
1649379730000|2022-04-08 01:02:10|253.57|251.37|253.81|251.61|253.81|251.61|253.57|251.37|0
1649379740000|2022-04-08 01:02:20|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379750000|2022-04-08 01:02:30|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379760000|2022-04-08 01:02:40|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379780000|2022-04-08 01:03:00|253.21|251.01|253.09|250.89|253.21|251.01|253.09|250.89|0
1649379790000|2022-04-08 01:03:10|253.21|251.01|253.33|251.13|253.33|251.13|253.21|251.01|0
1649379800000|2022-04-08 01:03:20|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379820000|2022-04-08 01:03:40|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379830000|2022-04-08 01:03:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379840000|2022-04-08 01:04:00|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649379890000|2022-04-08 01:04:50|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379900000|2022-04-08 01:05:00|254.05|251.85|253.81|251.61|254.28|252.08|253.81|251.61|0
1649379910000|2022-04-08 01:05:10|253.92|251.72|253.57|251.37|253.92|251.72|253.57|251.37|0
1649379920000|2022-04-08 01:05:20|253.81|251.61|253.81|251.61|253.81|251.61|253.81|251.61|0
1649379950000|2022-04-08 01:05:50|253.57|251.37|253.33|251.13|253.57|251.37|253.33|251.13|0
1649379960000|2022-04-08 01:06:00|253.44|251.24|253.33|251.13|253.44|251.24|253.33|251.13|0
1649379970000|2022-04-08 01:06:10|253.44|251.24|253.57|251.37|253.57|251.37|253.44|251.24|0
1649379980000|2022-04-08 01:06:20|253.44|251.24|253.33|251.13|253.44|251.24|253.33|251.13|0
1649380000000|2022-04-08 01:06:40|253.57|251.37|253.57|251.37|253.57|251.37|253.57|251.37|0
1649380020000|2022-04-08 01:07:00|253.68|251.48|253.57|251.37|253.68|251.48|253.57|251.37|0
1649380030000|2022-04-08 01:07:10|253.81|251.61|253.8|251.6|253.81|251.61|253.8|251.6|0
1649380040000|2022-04-08 01:07:20|254.04|251.84|254.04|251.84|254.04|251.84|254.04|251.84|0
1649380070000|2022-04-08 01:07:50|254.28|252.08|254.28|252.08|254.28|252.08|254.28|252.08|0
1649380080000|2022-04-08 01:08:00|254.52|252.32|254.52|252.32|254.52|252.32|254.52|252.32|0
1649380120000|2022-04-08 01:08:40|254.28|252.08|254.28|252.08|254.28|252.08|254.28|252.08|0
1649380130000|2022-04-08 01:08:50|254.04|251.84|254.04|251.84|254.04|251.84|254.04|251.84|0
1649380140000|2022-04-08 01:09:00|254.28|252.08|253.8|251.6|254.28|252.08|253.56|251.36|0
1649380150000|2022-04-08 01:09:10|254.04|251.84|253.8|251.6|254.04|251.84|253.8|251.6|0
1649380160000|2022-04-08 01:09:20|253.56|251.36|253.8|251.6|253.8|251.6|253.56|251.36|0
1649380180000|2022-04-08 01:09:40|253.09|250.89|253.09|250.89|253.09|250.89|253.09|250.89|0
1649380190000|2022-04-08 01:09:50|253.33|251.13|253.09|250.89|253.33|251.13|253.09|250.89|0
1649380200000|2022-04-08 01:10:00|253.33|251.13|253.09|250.89|253.33|251.13|252.61|250.41|0
1649380210000|2022-04-08 01:10:10|252.96|250.76|253.09|250.89|253.09|250.89|252.96|250.76|0
1649380220000|2022-04-08 01:10:20|253.32|251.12|253.32|251.12|253.32|251.12|253.09|250.89|0
1649380230000|2022-04-08 01:10:30|252.85|250.65|253.09|250.89|253.09|250.89|252.85|250.65|0
1649380240000|2022-04-08 01:10:40|252.96|250.76|252.61|250.41|252.96|250.76|252.61|250.41|0
1649380250000|2022-04-08 01:10:50|252.37|250.17|252.85|250.65|252.85|250.65|252.37|250.17|0
1649380260000|2022-04-08 01:11:00|252.61|250.41|252.72|250.52|252.72|250.52|252.61|250.41|0
1649380270000|2022-04-08 01:11:10|252.61|250.41|252.85|250.65|252.85|250.65|252.61|250.41|0
1649380280000|2022-04-08 01:11:20|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380290000|2022-04-08 01:11:30|252.72|250.52|252.85|250.65|252.85|250.65|252.72|250.52|0
1649380300000|2022-04-08 01:11:40|252.72|250.52|252.85|250.65|252.85|250.65|252.72|250.52|0
1649380310000|2022-04-08 01:11:50|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380320000|2022-04-08 01:12:00|252.85|250.65|252.85|250.65|252.85|250.65|252.61|250.41|0
1649380330000|2022-04-08 01:12:10|252.61|250.41|252.72|250.52|252.72|250.52|252.61|250.41|0
1649380340000|2022-04-08 01:12:20|252.37|250.17|252.61|250.41|252.61|250.41|252.37|250.17|0
1649380350000|2022-04-08 01:12:30|252.48|250.28|252.37|250.17|252.48|250.28|252.37|250.17|0
1649380360000|2022-04-08 01:12:40|252.61|250.41|252.85|250.65|252.85|250.65|252.61|250.41|0
1649380370000|2022-04-08 01:12:50|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380380000|2022-04-08 01:13:00|252.48|250.28|252.37|250.17|252.61|250.41|252.37|250.17|0
1649380390000|2022-04-08 01:13:10|252.61|250.41|252.37|250.17|252.61|250.41|252.37|250.17|0
1649380400000|2022-04-08 01:13:20|252.61|250.41|252.61|250.41|252.61|250.41|252.61|250.41|0
1649380410000|2022-04-08 01:13:30|252.37|250.17|252.37|250.17|252.48|250.28|252.37|250.17|0
1649380430000|2022-04-08 01:13:50|252.48|250.28|252.48|250.28|252.48|250.28|252.48|250.28|0
1649380440000|2022-04-08 01:14:00|252.61|250.41|252.13|249.93|252.61|250.41|252.13|249.93|0
1649380450000|2022-04-08 01:14:10|251.89|249.69|251.89|249.69|251.89|249.69|251.89|249.69|0
1649380460000|2022-04-08 01:14:20|252.13|249.93|252.13|249.93|252.13|249.93|252.13|249.93|0
1649380470000|2022-04-08 01:14:30|252.24|250.04|252.24|250.04|252.24|250.04|252.24|250.04|0
1649380480000|2022-04-08 01:14:40|252.37|250.17|252.37|250.17|252.37|250.17|252.37|250.17|0
1649380490000|2022-04-08 01:14:50|251.89|249.69|252.13|249.93|252.13|249.93|251.89|249.69|0
1649380500000|2022-04-08 01:15:00|252|249.8|252.84|250.64|252.84|250.64|252|249.8|0
1649380510000|2022-04-08 01:15:10|252.61|250.41|252.84|250.64|252.84|250.64|252.6|250.4|0
1649380520000|2022-04-08 01:15:20|252.6|250.4|252.84|250.64|252.84|250.64|252.6|250.4|0
1649380530000|2022-04-08 01:15:30|252.6|250.4|252.84|250.64|252.84|250.64|252.6|250.4|0
1649380540000|2022-04-08 01:15:40|252.6|250.4|252.6|250.4|252.6|250.4|252.6|250.4|0
1649380550000|2022-04-08 01:15:50|252.48|250.28|252.37|250.17|252.48|250.28|252.37|250.17|0
1649380560000|2022-04-08 01:16:00|252.13|249.93|252.37|250.17|252.37|250.17|252.13|249.93|0
1649380570000|2022-04-08 01:16:10|252.13|249.93|252.13|249.93|252.13|249.93|251.89|249.69|0
1649380580000|2022-04-08 01:16:20|251.89|249.69|251.65|249.45|251.89|249.69|251.65|249.45|0
1649380590000|2022-04-08 01:16:30|251.41|249.21|251.17|248.97|251.41|249.21|251.17|248.97|0
1649380600000|2022-04-08 01:16:40|251.05|248.85|250.93|248.73|251.05|248.85|250.93|248.73|0
1649380610000|2022-04-08 01:16:50|250.7|248.5|250.93|248.73|250.93|248.73|250.7|248.5|0
1649380640000|2022-04-08 01:17:20|251.05|248.85|251.05|248.85|251.05|248.85|251.05|248.85|0
1649380650000|2022-04-08 01:17:30|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380660000|2022-04-08 01:17:40|251.05|248.85|251.17|248.97|251.17|248.97|251.05|248.85|0
1649380670000|2022-04-08 01:17:50|251.05|248.85|251.05|248.85|251.05|248.85|251.05|248.85|0
1649380680000|2022-04-08 01:18:00|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380690000|2022-04-08 01:18:10|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1649380720000|2022-04-08 01:18:40|250.93|248.73|250.93|248.73|251.17|248.97|250.93|248.73|0
1649380730000|2022-04-08 01:18:50|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1649380740000|2022-04-08 01:19:00|251.05|248.85|251.17|248.97|251.17|248.97|250.93|248.73|0
1649380750000|2022-04-08 01:19:10|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1649380770000|2022-04-08 01:19:30|251.17|248.97|251.17|248.97|251.17|248.97|251.17|248.97|0
1649380780000|2022-04-08 01:19:40|251.41|249.21|251.41|249.21|251.41|249.21|251.41|249.21|0
1649380800000|2022-04-08 01:20:00|251.52|249.32|251.65|249.45|251.65|249.45|251.41|249.21|0
1649380810000|2022-04-08 01:20:10|251.89|249.69|252.12|249.92|252.12|249.92|251.89|249.69|0
1649380820000|2022-04-08 01:20:20|252.36|250.16|252.36|250.16|252.36|250.16|252.36|250.16|0
1649380830000|2022-04-08 01:20:30|252.12|249.92|251.88|249.68|252.12|249.92|251.88|249.68|0
1649380840000|2022-04-08 01:20:40|251.65|249.45|251.88|249.68|251.88|249.68|251.65|249.45|0
1649380860000|2022-04-08 01:21:00|251.65|249.45|251.88|249.68|251.88|249.68|251.41|249.21|0
1649380870000|2022-04-08 01:21:10|251.76|249.56|251.76|249.56|251.76|249.56|251.76|249.56|0
1649380880000|2022-04-08 01:21:20|251.88|249.68|251.88|249.68|251.88|249.68|251.76|249.56|0
1649380890000|2022-04-08 01:21:30|251.76|249.56|251.17|248.97|251.76|249.56|251.17|248.97|0
1649380900000|2022-04-08 01:21:40|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380910000|2022-04-08 01:21:50|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649380950000|2022-04-08 01:22:30|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649380960000|2022-04-08 01:22:40|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649380980000|2022-04-08 01:23:00|250.93|248.73|250.69|248.49|251.17|248.97|250.69|248.49|0
1649380990000|2022-04-08 01:23:10|250.8|248.6|250.93|248.73|250.93|248.73|250.69|248.49|0
1649381000000|2022-04-08 01:23:20|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381010000|2022-04-08 01:23:30|250.8|248.6|250.8|248.6|250.8|248.6|250.8|248.6|0
1649381020000|2022-04-08 01:23:40|250.69|248.49|250.45|248.25|250.69|248.49|250.45|248.25|0
1649381040000|2022-04-08 01:24:00|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381050000|2022-04-08 01:24:10|250.45|248.25|250.45|248.25|250.45|248.25|250.45|248.25|0
1649381060000|2022-04-08 01:24:20|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381070000|2022-04-08 01:24:30|250.45|248.25|250.45|248.25|250.45|248.25|250.45|248.25|0
1649381100000|2022-04-08 01:25:00|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649381120000|2022-04-08 01:25:20|250.69|248.49|250.93|248.73|250.93|248.73|250.69|248.49|0
1649381150000|2022-04-08 01:25:50|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381160000|2022-04-08 01:26:00|250.93|248.73|251.16|248.96|251.17|248.97|250.93|248.73|0
1649381180000|2022-04-08 01:26:20|251.04|248.84|250.93|248.73|251.04|248.84|250.93|248.73|0
1649381200000|2022-04-08 01:26:40|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381230000|2022-04-08 01:27:10|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381250000|2022-04-08 01:27:30|250.93|248.73|250.93|248.73|250.93|248.73|250.93|248.73|0
1649381280000|2022-04-08 01:28:00|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381290000|2022-04-08 01:28:10|250.69|248.49|250.69|248.49|250.69|248.49|250.69|248.49|0
1649381300000|2022-04-08 01:28:20|250.45|248.25|250.69|248.49|250.69|248.49|250.45|248.25|0
1649381330000|2022-04-08 01:28:50|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381340000|2022-04-08 01:29:00|251.16|248.96|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381350000|2022-04-08 01:29:10|251.16|248.96|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381370000|2022-04-08 01:29:30|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381380000|2022-04-08 01:29:40|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381390000|2022-04-08 01:29:50|251.16|248.96|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381400000|2022-04-08 01:30:00|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381420000|2022-04-08 01:30:20|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381430000|2022-04-08 01:30:30|251.16|248.96|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381440000|2022-04-08 01:30:40|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381460000|2022-04-08 01:31:00|251.04|248.84|250.92|248.72|251.16|248.96|250.92|248.72|0
1649381490000|2022-04-08 01:31:30|250.8|248.6|250.8|248.6|250.8|248.6|250.8|248.6|0
1649381500000|2022-04-08 01:31:40|250.68|248.48|251.16|248.96|251.16|248.96|250.68|248.48|0
1649381510000|2022-04-08 01:31:50|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381520000|2022-04-08 01:32:00|251.4|249.2|251.4|249.2|251.4|249.2|251.4|249.2|0
1649381530000|2022-04-08 01:32:10|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381540000|2022-04-08 01:32:20|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381560000|2022-04-08 01:32:40|251.04|248.84|250.92|248.72|251.04|248.84|250.92|248.72|0
1649381580000|2022-04-08 01:33:00|251.04|248.84|251.16|248.96|251.16|248.96|251.04|248.84|0
1649381590000|2022-04-08 01:33:10|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381630000|2022-04-08 01:33:50|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381640000|2022-04-08 01:34:00|251.4|249.2|251.4|249.2|251.4|249.2|251.4|249.2|0
1649381660000|2022-04-08 01:34:20|251.27|249.07|251.16|248.96|251.27|249.07|251.16|248.96|0
1649381670000|2022-04-08 01:34:30|251.4|249.2|251.16|248.96|251.4|249.2|251.16|248.96|0
1649381680000|2022-04-08 01:34:40|251.27|249.07|251.16|248.96|251.27|249.07|251.16|248.96|0
1649381690000|2022-04-08 01:34:50|250.92|248.72|250.92|248.72|251.03|248.83|250.92|248.72|0
1649381700000|2022-04-08 01:35:00|251.16|248.96|251.16|248.96|251.16|248.96|251.16|248.96|0
1649381710000|2022-04-08 01:35:10|251.03|248.83|251.03|248.83|251.16|248.96|250.92|248.72|0
1649381720000|2022-04-08 01:35:20|251.16|248.96|251.4|249.2|251.4|249.2|251.16|248.96|0
1649381780000|2022-04-08 01:36:20|251.27|249.07|251.03|248.83|251.27|249.07|251.03|248.83|0
1649381790000|2022-04-08 01:36:30|250.92|248.72|250.68|248.48|250.92|248.72|250.68|248.48|0
1649381800000|2022-04-08 01:36:40|250.44|248.24|250.44|248.24|250.44|248.24|250.44|248.24|0
1649381830000|2022-04-08 01:37:10|250.68|248.48|250.68|248.48|250.68|248.48|250.68|248.48|0
1649381840000|2022-04-08 01:37:20|250.56|248.36|250.44|248.24|250.56|248.36|250.44|248.24|0
1649381850000|2022-04-08 01:37:30|250.68|248.48|250.68|248.48|250.92|248.72|250.68|248.48|0
1649381860000|2022-04-08 01:37:40|250.92|248.72|251.16|248.96|251.16|248.96|250.92|248.72|0
1649381870000|2022-04-08 01:37:50|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381890000|2022-04-08 01:38:10|251.03|248.83|250.68|248.48|251.03|248.83|250.68|248.48|0
1649381900000|2022-04-08 01:38:20|250.44|248.24|250.68|248.48|250.68|248.48|250.44|248.24|0
1649381920000|2022-04-08 01:38:40|250.79|248.59|250.79|248.59|250.79|248.59|250.79|248.59|0
1649381930000|2022-04-08 01:38:50|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381940000|2022-04-08 01:39:00|250.79|248.59|250.92|248.72|250.92|248.72|250.79|248.59|0
1649381950000|2022-04-08 01:39:10|251.15|248.95|251.15|248.95|251.15|248.95|251.15|248.95|0
1649381960000|2022-04-08 01:39:20|250.92|248.72|250.92|248.72|250.92|248.72|250.92|248.72|0
1649381970000|2022-04-08 01:39:30|251.15|248.95|251.15|248.95|251.15|248.95|251.15|248.95|0
1649381990000|2022-04-08 01:39:50|251.39|249.19|251.15|248.95|251.39|249.19|251.15|248.95|0
1649382000000|2022-04-08 01:40:00|251.39|249.19|251.39|249.19|251.39|249.19|251.39|249.19|0
1649382010000|2022-04-08 01:40:10|251.15|248.95|251.15|248.95|251.15|248.95|251.15|248.95|0
1649382020000|2022-04-08 01:40:20|251.27|249.07|251.39|249.19|251.39|249.19|251.27|249.07|0
1649382050000|2022-04-08 01:40:50|252.11|249.91|252.11|249.91|252.11|249.91|251.87|249.67|0
1649382060000|2022-04-08 01:41:00|252.82|250.62|252.58|250.38|252.82|250.62|252.58|250.38|0
1649382070000|2022-04-08 01:41:10|252.82|250.62|252.82|250.62|252.82|250.62|252.58|250.38|0
1649382080000|2022-04-08 01:41:20|252.7|250.5|252.11|249.91|252.7|250.5|252.11|249.91|0
1649382100000|2022-04-08 01:41:40|252.35|250.15|252.58|250.38|252.58|250.38|252.35|250.15|0
1649382110000|2022-04-08 01:41:50|252.35|250.15|252.35|250.15|252.35|250.15|252.35|250.15|0
1649382120000|2022-04-08 01:42:00|252.58|250.38|252.35|250.15|252.58|250.38|252.35|250.15|0
1649382130000|2022-04-08 01:42:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382150000|2022-04-08 01:42:30|252.35|250.15|252.35|250.15|252.35|250.15|252.35|250.15|0
1649382160000|2022-04-08 01:42:40|252.58|250.38|252.58|250.38|252.58|250.38|252.46|250.26|0
1649382170000|2022-04-08 01:42:50|252.34|250.14|252.58|250.38|252.58|250.38|252.34|250.14|0
1649382180000|2022-04-08 01:43:00|252.34|250.14|252.34|250.14|252.58|250.38|252.34|250.14|0
1649382190000|2022-04-08 01:43:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382200000|2022-04-08 01:43:20|252.82|250.62|253.3|251.1|253.3|251.1|252.82|250.62|0
1649382210000|2022-04-08 01:43:30|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382240000|2022-04-08 01:44:00|252.7|250.5|252.82|250.62|252.82|250.62|252.7|250.5|0
1649382280000|2022-04-08 01:44:40|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382290000|2022-04-08 01:44:50|252.94|250.74|253.06|250.86|253.06|250.86|252.94|250.74|0
1649382310000|2022-04-08 01:45:10|253.3|251.1|253.06|250.86|253.3|251.1|253.06|250.86|0
1649382320000|2022-04-08 01:45:20|252.94|250.74|252.82|250.62|252.94|250.74|252.82|250.62|0
1649382330000|2022-04-08 01:45:30|253.06|250.86|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382340000|2022-04-08 01:45:40|253.17|250.97|253.06|250.86|253.3|251.1|253.06|250.86|0
1649382350000|2022-04-08 01:45:50|253.3|251.1|253.3|251.1|253.3|251.1|253.17|250.97|0
1649382380000|2022-04-08 01:46:20|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382390000|2022-04-08 01:46:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382420000|2022-04-08 01:47:00|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382430000|2022-04-08 01:47:10|252.93|250.73|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382440000|2022-04-08 01:47:20|253.3|251.1|253.3|251.1|253.3|251.1|253.06|250.86|0
1649382450000|2022-04-08 01:47:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382460000|2022-04-08 01:47:40|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649382470000|2022-04-08 01:47:50|253.06|250.86|253.17|250.97|253.3|251.1|253.06|250.86|0
1649382480000|2022-04-08 01:48:00|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649382490000|2022-04-08 01:48:10|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382500000|2022-04-08 01:48:20|253.3|251.1|253.3|251.1|253.3|251.1|253.3|251.1|0
1649382510000|2022-04-08 01:48:30|253.06|250.86|253.06|250.86|253.06|250.86|253.06|250.86|0
1649382520000|2022-04-08 01:48:40|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382530000|2022-04-08 01:48:50|253.06|250.86|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382540000|2022-04-08 01:49:00|252.93|250.73|253.06|250.86|253.06|250.86|252.82|250.62|0
1649382560000|2022-04-08 01:49:20|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382600000|2022-04-08 01:50:00|253.06|250.86|252.82|250.62|253.06|250.86|252.82|250.62|0
1649382610000|2022-04-08 01:50:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382660000|2022-04-08 01:51:00|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382670000|2022-04-08 01:51:10|252.69|250.49|252.58|250.38|252.69|250.49|252.58|250.38|0
1649382680000|2022-04-08 01:51:20|252.82|250.62|252.58|250.38|252.82|250.62|252.58|250.38|0
1649382700000|2022-04-08 01:51:40|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649382710000|2022-04-08 01:51:50|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382720000|2022-04-08 01:52:00|252.69|250.49|252.82|250.62|252.82|250.62|252.58|250.38|0
1649382730000|2022-04-08 01:52:10|252.58|250.38|252.58|250.38|252.58|250.38|252.58|250.38|0
1649382740000|2022-04-08 01:52:20|252.45|250.25|252.34|250.14|252.45|250.25|252.34|250.14|0
1649382760000|2022-04-08 01:52:40|252.1|249.9|251.62|249.42|252.1|249.9|251.62|249.42|0
1649382770000|2022-04-08 01:52:50|251.38|249.18|250.91|248.71|251.38|249.18|250.91|248.71|0
1649382790000|2022-04-08 01:53:10|251.14|248.94|251.38|249.18|251.38|249.18|251.14|248.94|0
1649382800000|2022-04-08 01:53:20|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649382810000|2022-04-08 01:53:30|250.9|248.7|251.14|248.94|251.14|248.94|250.9|248.7|0
1649382820000|2022-04-08 01:53:40|251.38|249.18|251.26|249.06|251.38|249.18|251.26|249.06|0
1649382830000|2022-04-08 01:53:50|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649382840000|2022-04-08 01:54:00|250.9|248.7|250.9|248.7|250.9|248.7|250.67|248.47|0
1649382850000|2022-04-08 01:54:10|251.14|248.94|250.9|248.7|251.14|248.94|250.67|248.47|0
1649382860000|2022-04-08 01:54:20|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382870000|2022-04-08 01:54:30|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382900000|2022-04-08 01:55:00|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382910000|2022-04-08 01:55:10|250.67|248.47|250.43|248.23|250.67|248.47|250.43|248.23|0
1649382930000|2022-04-08 01:55:30|250.66|248.46|250.43|248.23|250.66|248.46|250.43|248.23|0
1649382940000|2022-04-08 01:55:40|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649382950000|2022-04-08 01:55:50|250.43|248.23|250.43|248.23|250.43|248.23|250.43|248.23|0
1649383020000|2022-04-08 01:57:00|250.66|248.46|250.9|248.7|250.9|248.7|250.66|248.46|0
1649383030000|2022-04-08 01:57:10|251.14|248.94|250.9|248.7|251.14|248.94|250.9|248.7|0
1649383040000|2022-04-08 01:57:20|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383050000|2022-04-08 01:57:30|250.42|248.22|250.66|248.46|250.66|248.46|250.42|248.22|0
1649383070000|2022-04-08 01:57:50|250.42|248.22|250.42|248.22|250.42|248.22|250.42|248.22|0
1649383080000|2022-04-08 01:58:00|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383110000|2022-04-08 01:58:30|250.42|248.22|250.42|248.22|250.54|248.34|250.42|248.22|0
1649383120000|2022-04-08 01:58:40|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383140000|2022-04-08 01:59:00|250.9|248.7|250.66|248.46|250.9|248.7|250.66|248.46|0
1649383150000|2022-04-08 01:59:10|250.78|248.58|250.78|248.58|250.78|248.58|250.66|248.46|0
1649383160000|2022-04-08 01:59:20|250.9|248.7|250.66|248.46|250.9|248.7|250.66|248.46|0
1649383170000|2022-04-08 01:59:30|250.78|248.58|250.66|248.46|250.78|248.58|250.66|248.46|0
1649383180000|2022-04-08 01:59:40|250.78|248.58|250.54|248.34|250.78|248.58|250.42|248.22|0
1649383190000|2022-04-08 01:59:50|250.42|248.22|250.66|248.46|250.66|248.46|250.42|248.22|0
1649383200000|2022-04-08 02:00:00|250.54|248.34|250.9|248.7|250.9|248.7|250.54|248.34|0
1649383210000|2022-04-08 02:00:10|251.14|248.94|250.9|248.7|251.14|248.94|250.9|248.7|0
1649383220000|2022-04-08 02:00:20|250.78|248.58|250.66|248.46|250.78|248.58|250.66|248.46|0
1649383230000|2022-04-08 02:00:30|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1649383240000|2022-04-08 02:00:40|250.78|248.58|250.78|248.58|250.78|248.58|250.78|248.58|0
1649383250000|2022-04-08 02:00:50|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383260000|2022-04-08 02:01:00|250.42|248.22|250.66|248.46|250.66|248.46|250.42|248.22|0
1649383270000|2022-04-08 02:01:10|250.42|248.22|250.42|248.22|250.42|248.22|250.42|248.22|0
1649383280000|2022-04-08 02:01:20|250.66|248.46|250.66|248.46|250.66|248.46|250.66|248.46|0
1649383300000|2022-04-08 02:01:40|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1649383310000|2022-04-08 02:01:50|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649383330000|2022-04-08 02:02:10|251.38|249.18|251.38|249.18|251.38|249.18|251.38|249.18|0
1649383340000|2022-04-08 02:02:20|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649383350000|2022-04-08 02:02:30|250.9|248.7|250.9|248.7|250.9|248.7|250.9|248.7|0
1649383360000|2022-04-08 02:02:40|251.14|248.94|251.14|248.94|251.14|248.94|251.14|248.94|0
1649383370000|2022-04-08 02:02:50|251.37|249.17|251.37|249.17|251.37|249.17|251.14|248.94|0
1649383380000|2022-04-08 02:03:00|251.49|249.29|251.37|249.17|251.49|249.29|251.37|249.17|0
1649383400000|2022-04-08 02:03:20|251.61|249.41|251.85|249.65|251.85|249.65|251.61|249.41|0
1649383410000|2022-04-08 02:03:30|251.97|249.77|251.14|248.94|251.97|249.77|251.14|248.94|0
1649383420000|2022-04-08 02:03:40|251.37|249.17|251.85|249.65|251.85|249.65|251.37|249.17|0
1649383430000|2022-04-08 02:03:50|252.09|249.89|251.85|249.65|252.09|249.89|251.85|249.65|0
1649383440000|2022-04-08 02:04:00|251.61|249.41|251.85|249.65|251.97|249.77|251.61|249.41|0
1649383450000|2022-04-08 02:04:10|251.73|249.53|251.85|249.65|251.85|249.65|251.73|249.53|0
1649383470000|2022-04-08 02:04:30|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1649383480000|2022-04-08 02:04:40|251.73|249.53|251.73|249.53|251.73|249.53|251.73|249.53|0
1649383490000|2022-04-08 02:04:50|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383500000|2022-04-08 02:05:00|251.73|249.53|251.61|249.41|251.85|249.65|251.61|249.41|0
1649383510000|2022-04-08 02:05:10|251.85|249.65|251.85|249.65|251.96|249.76|251.85|249.65|0
1649383520000|2022-04-08 02:05:20|251.61|249.41|251.73|249.53|251.73|249.53|251.61|249.41|0
1649383530000|2022-04-08 02:05:30|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383540000|2022-04-08 02:05:40|252.09|249.89|252.33|250.13|252.33|250.13|252.09|249.89|0
1649383570000|2022-04-08 02:06:10|252.2|250|252.33|250.13|252.33|250.13|252.09|249.89|0
1649383590000|2022-04-08 02:06:30|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649383610000|2022-04-08 02:06:50|251.96|249.76|251.72|249.52|251.96|249.76|251.72|249.52|0
1649383620000|2022-04-08 02:07:00|251.61|249.41|251.85|249.65|251.85|249.65|251.61|249.41|0
1649383630000|2022-04-08 02:07:10|251.96|249.76|252.09|249.89|252.09|249.89|251.96|249.76|0
1649383640000|2022-04-08 02:07:20|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383680000|2022-04-08 02:08:00|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649383700000|2022-04-08 02:08:20|251.85|249.65|251.85|249.65|251.85|249.65|251.85|249.65|0
1649383720000|2022-04-08 02:08:40|252.09|249.89|251.85|249.65|252.09|249.89|251.85|249.65|0
1649383730000|2022-04-08 02:08:50|251.61|249.41|251.85|249.65|251.85|249.65|251.61|249.41|0
1649383740000|2022-04-08 02:09:00|251.61|249.41|251.61|249.41|251.61|249.41|251.61|249.41|0
1649383760000|2022-04-08 02:09:20|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649383770000|2022-04-08 02:09:30|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383780000|2022-04-08 02:09:40|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649383810000|2022-04-08 02:10:10|251.24|249.04|251.01|248.81|251.24|249.04|251.01|248.81|0
1649383820000|2022-04-08 02:10:20|250.89|248.69|250.89|248.69|250.89|248.69|250.89|248.69|0
1649383840000|2022-04-08 02:10:40|251.01|248.81|251.13|248.93|251.13|248.93|251.01|248.81|0
1649383860000|2022-04-08 02:11:00|251.24|249.04|251.13|248.93|251.24|249.04|251.13|248.93|0
1649383870000|2022-04-08 02:11:10|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649383890000|2022-04-08 02:11:30|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383900000|2022-04-08 02:11:40|251.24|249.04|251.24|249.04|251.24|249.04|251.24|249.04|0
1649383910000|2022-04-08 02:11:50|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383920000|2022-04-08 02:12:00|251.24|249.04|251.24|249.04|251.37|249.17|251.24|249.04|0
1649383930000|2022-04-08 02:12:10|251.13|248.93|251.13|248.93|251.13|248.93|250.89|248.69|0
1649383940000|2022-04-08 02:12:20|251.24|249.04|251.13|248.93|251.37|249.17|251.13|248.93|0
1649383950000|2022-04-08 02:12:30|251.24|249.04|251.37|249.17|251.37|249.17|251.24|249.04|0
1649383970000|2022-04-08 02:12:50|251.13|248.93|251.13|248.93|251.13|248.93|251.13|248.93|0
1649383980000|2022-04-08 02:13:00|250.89|248.69|250.89|248.69|250.89|248.69|250.89|248.69|0
1649384020000|2022-04-08 02:13:40|251.13|248.93|251.24|249.04|251.37|249.17|251.13|248.93|0
1649384030000|2022-04-08 02:13:50|251.13|248.93|251.13|248.93|251.37|249.17|251.13|248.93|0
1649384040000|2022-04-08 02:14:00|251.37|249.17|251.37|249.17|251.37|249.17|251.37|249.17|0
1649384050000|2022-04-08 02:14:10|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384060000|2022-04-08 02:14:20|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649384070000|2022-04-08 02:14:30|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384100000|2022-04-08 02:15:00|251.72|249.52|252.08|249.88|252.08|249.88|251.72|249.52|0
1649384130000|2022-04-08 02:15:30|252.32|250.12|252.2|250|252.32|250.12|252.08|249.88|0
1649384140000|2022-04-08 02:15:40|252.08|249.88|252.32|250.12|252.32|250.12|252.08|249.88|0
1649384150000|2022-04-08 02:15:50|252.56|250.36|252.56|250.36|252.56|250.36|252.56|250.36|0
1649384170000|2022-04-08 02:16:10|252.32|250.12|252.32|250.12|252.32|250.12|252.32|250.12|0
1649384180000|2022-04-08 02:16:20|252.19|249.99|252.08|249.88|252.19|249.99|252.08|249.88|0
1649384200000|2022-04-08 02:16:40|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649384220000|2022-04-08 02:17:00|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384240000|2022-04-08 02:17:20|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649384250000|2022-04-08 02:17:30|251.48|249.28|251.36|249.16|251.6|249.4|251.36|249.16|0
1649384280000|2022-04-08 02:18:00|251.12|248.92|250.41|248.21|251.12|248.92|250.41|248.21|0
1649384290000|2022-04-08 02:18:10|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1649384300000|2022-04-08 02:18:20|250.41|248.21|250.52|248.32|250.52|248.32|250.41|248.21|0
1649384310000|2022-04-08 02:18:30|250.65|248.45|250.65|248.45|250.65|248.45|250.65|248.45|0
1649384340000|2022-04-08 02:19:00|250.76|248.56|250.88|248.68|250.88|248.68|250.76|248.56|0
1649384350000|2022-04-08 02:19:10|251.12|248.92|251.12|248.92|251.12|248.92|251.12|248.92|0
1649384360000|2022-04-08 02:19:20|250.88|248.68|251|248.8|251|248.8|250.88|248.68|0
1649384370000|2022-04-08 02:19:30|251.12|248.92|251.36|249.16|251.36|249.16|251.12|248.92|0
1649384380000|2022-04-08 02:19:40|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384390000|2022-04-08 02:19:50|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649384400000|2022-04-08 02:20:00|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384410000|2022-04-08 02:20:10|251.71|249.51|251.71|249.51|251.71|249.51|251.71|249.51|0
1649384420000|2022-04-08 02:20:20|251.6|249.4|251.48|249.28|251.6|249.4|251.48|249.28|0
1649384430000|2022-04-08 02:20:30|251.6|249.4|251.36|249.16|251.6|249.4|251.36|249.16|0
1649384440000|2022-04-08 02:20:40|251.48|249.28|251.48|249.28|251.48|249.28|251.48|249.28|0
1649384450000|2022-04-08 02:20:50|251.6|249.4|251.36|249.16|251.6|249.4|251.36|249.16|0
1649384460000|2022-04-08 02:21:00|251.6|249.4|251.84|249.64|251.84|249.64|251.6|249.4|0
1649384470000|2022-04-08 02:21:10|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1649384520000|2022-04-08 02:22:00|251.95|249.75|252.08|249.88|252.08|249.88|251.95|249.75|0
1649384530000|2022-04-08 02:22:10|251.84|249.64|252.08|249.88|252.08|249.88|251.84|249.64|0
1649384550000|2022-04-08 02:22:30|252.31|250.11|252.08|249.88|252.31|250.11|252.08|249.88|0
1649384560000|2022-04-08 02:22:40|252.31|250.11|252.08|249.88|252.31|250.11|252.08|249.88|0
1649384570000|2022-04-08 02:22:50|252.19|249.99|252.08|249.88|252.31|250.11|252.08|249.88|0
1649384580000|2022-04-08 02:23:00|252.31|250.11|252.19|249.99|252.31|250.11|252.19|249.99|0
1649384590000|2022-04-08 02:23:10|252.31|250.11|252.31|250.11|252.31|250.11|252.31|250.11|0
1649384600000|2022-04-08 02:23:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384620000|2022-04-08 02:23:40|252.31|250.11|252.07|249.87|252.31|250.11|252.07|249.87|0
1649384640000|2022-04-08 02:24:00|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649384660000|2022-04-08 02:24:20|251.95|249.75|251.6|249.4|251.95|249.75|251.6|249.4|0
1649384670000|2022-04-08 02:24:30|251.84|249.64|251.71|249.51|251.84|249.64|251.6|249.4|0
1649384680000|2022-04-08 02:24:40|251.84|249.64|252.07|249.87|252.07|249.87|251.83|249.63|0
1649384690000|2022-04-08 02:24:50|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384700000|2022-04-08 02:25:00|251.6|249.4|251.83|249.63|252.07|249.87|251.6|249.4|0
1649384720000|2022-04-08 02:25:20|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649384740000|2022-04-08 02:25:40|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384760000|2022-04-08 02:26:00|252.07|249.87|251.83|249.63|252.07|249.87|251.83|249.63|0
1649384770000|2022-04-08 02:26:10|251.95|249.75|251.95|249.75|251.95|249.75|251.95|249.75|0
1649384780000|2022-04-08 02:26:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384790000|2022-04-08 02:26:30|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384800000|2022-04-08 02:26:40|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649384820000|2022-04-08 02:27:00|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384830000|2022-04-08 02:27:10|251.59|249.39|251.71|249.51|251.83|249.63|251.59|249.39|0
1649384840000|2022-04-08 02:27:20|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384850000|2022-04-08 02:27:30|251.95|249.75|252.07|249.87|252.07|249.87|251.95|249.75|0
1649384860000|2022-04-08 02:27:40|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649384880000|2022-04-08 02:28:00|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384890000|2022-04-08 02:28:10|252.31|250.11|252.31|250.11|252.31|250.11|252.31|250.11|0
1649384900000|2022-04-08 02:28:20|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649384910000|2022-04-08 02:28:30|252.31|250.11|252.31|250.11|252.31|250.11|252.31|250.11|0
1649384920000|2022-04-08 02:28:40|252.07|249.87|252.31|250.11|252.31|250.11|252.07|249.87|0
1649384930000|2022-04-08 02:28:50|252.55|250.35|252.55|250.35|252.55|250.35|252.55|250.35|0
1649384960000|2022-04-08 02:29:20|252.79|250.59|252.79|250.59|252.79|250.59|252.79|250.59|0
1649384970000|2022-04-08 02:29:30|252.55|250.35|252.66|250.46|252.66|250.46|252.55|250.35|0
1649384980000|2022-04-08 02:29:40|252.55|250.35|252.79|250.59|252.79|250.59|252.55|250.35|0
1649385000000|2022-04-08 02:30:00|252.9|250.7|253.02|250.82|253.02|250.82|252.9|250.7|0
1649385010000|2022-04-08 02:30:10|252.9|250.7|252.79|250.59|252.9|250.7|252.79|250.59|0
1649385030000|2022-04-08 02:30:30|252.9|250.7|252.79|250.59|252.9|250.7|252.79|250.59|0
1649385040000|2022-04-08 02:30:40|253.02|250.82|252.79|250.59|253.02|250.82|252.79|250.59|0
1649385060000|2022-04-08 02:31:00|252.66|250.46|252.55|250.35|252.66|250.46|252.55|250.35|0
1649385070000|2022-04-08 02:31:10|252.79|250.59|253.02|250.82|253.02|250.82|252.66|250.46|0
1649385080000|2022-04-08 02:31:20|252.79|250.59|252.79|250.59|252.79|250.59|252.79|250.59|0
1649385090000|2022-04-08 02:31:30|252.78|250.58|253.26|251.06|253.26|251.06|252.78|250.58|0
1649385100000|2022-04-08 02:31:40|253.02|250.82|253.26|251.06|253.26|251.06|253.02|250.82|0
1649385110000|2022-04-08 02:31:50|253.38|251.18|253.74|251.54|253.74|251.54|253.38|251.18|0
1649385120000|2022-04-08 02:32:00|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385130000|2022-04-08 02:32:10|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385140000|2022-04-08 02:32:20|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385150000|2022-04-08 02:32:30|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385160000|2022-04-08 02:32:40|253.98|251.78|253.74|251.54|253.98|251.78|253.74|251.54|0
1649385170000|2022-04-08 02:32:50|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385180000|2022-04-08 02:33:00|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385190000|2022-04-08 02:33:10|253.74|251.54|253.98|251.78|253.98|251.78|253.74|251.54|0
1649385200000|2022-04-08 02:33:20|253.74|251.54|253.98|251.78|253.98|251.78|253.74|251.54|0
1649385220000|2022-04-08 02:33:40|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385230000|2022-04-08 02:33:50|253.85|251.65|253.98|251.78|253.98|251.78|253.85|251.65|0
1649385260000|2022-04-08 02:34:20|254.22|252.02|254.22|252.02|254.22|252.02|254.09|251.89|0
1649385290000|2022-04-08 02:34:50|253.98|251.78|253.98|251.78|253.98|251.78|253.98|251.78|0
1649385320000|2022-04-08 02:35:20|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385330000|2022-04-08 02:35:30|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385340000|2022-04-08 02:35:40|253.74|251.54|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385360000|2022-04-08 02:36:00|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385370000|2022-04-08 02:36:10|253.74|251.54|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385380000|2022-04-08 02:36:20|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385390000|2022-04-08 02:36:30|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385400000|2022-04-08 02:36:40|253.61|251.41|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385410000|2022-04-08 02:36:50|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385420000|2022-04-08 02:37:00|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385430000|2022-04-08 02:37:10|253.74|251.54|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385440000|2022-04-08 02:37:20|253.74|251.54|253.5|251.3|253.74|251.54|253.5|251.3|0
1649385450000|2022-04-08 02:37:30|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385460000|2022-04-08 02:37:40|253.85|251.65|253.85|251.65|253.98|251.78|253.85|251.65|0
1649385470000|2022-04-08 02:37:50|253.98|251.78|253.74|251.54|253.98|251.78|253.74|251.54|0
1649385490000|2022-04-08 02:38:10|253.5|251.3|253.5|251.3|253.5|251.3|253.5|251.3|0
1649385510000|2022-04-08 02:38:30|253.37|251.17|253.5|251.3|253.5|251.3|253.37|251.17|0
1649385530000|2022-04-08 02:38:50|253.74|251.54|253.74|251.54|253.74|251.54|253.74|251.54|0
1649385540000|2022-04-08 02:39:00|253.5|251.3|253.74|251.54|253.74|251.54|253.5|251.3|0
1649385550000|2022-04-08 02:39:10|253.73|251.53|253.73|251.53|253.73|251.53|253.73|251.53|0
1649385580000|2022-04-08 02:39:40|253.85|251.65|253.73|251.53|253.97|251.77|253.73|251.53|0
1649385600000|2022-04-08 02:40:00|253.85|251.65|253.97|251.77|253.97|251.77|253.85|251.65|0
1649385640000|2022-04-08 02:40:40|253.73|251.53|253.61|251.41|253.97|251.77|253.61|251.41|0
1649385650000|2022-04-08 02:40:50|253.73|251.53|253.73|251.53|253.73|251.53|253.73|251.53|0
1649385660000|2022-04-08 02:41:00|253.49|251.29|253.73|251.53|253.73|251.53|253.49|251.29|0
1649385670000|2022-04-08 02:41:10|253.97|251.77|253.97|251.77|253.97|251.77|253.97|251.77|0
1649385690000|2022-04-08 02:41:30|254.09|251.89|254.21|252.01|254.21|252.01|253.97|251.77|0
1649385700000|2022-04-08 02:41:40|254.45|252.25|254.45|252.25|254.45|252.25|254.45|252.25|0
1649385710000|2022-04-08 02:41:50|254.21|252.01|254.21|252.01|254.21|252.01|254.21|252.01|0
1649385720000|2022-04-08 02:42:00|254.45|252.25|254.45|252.25|254.45|252.25|254.45|252.25|0
1649385730000|2022-04-08 02:42:10|254.69|252.49|254.69|252.49|254.69|252.49|254.69|252.49|0
1649385740000|2022-04-08 02:42:20|255.17|252.97|255.17|252.97|255.17|252.97|255.17|252.97|0
1649385750000|2022-04-08 02:42:30|254.93|252.73|255.17|252.97|255.17|252.97|254.93|252.73|0
1649385760000|2022-04-08 02:42:40|254.93|252.73|254.93|252.73|254.93|252.73|254.69|252.49|0
1649385770000|2022-04-08 02:42:50|254.69|252.49|254.69|252.49|254.69|252.49|254.69|252.49|0
1649385780000|2022-04-08 02:43:00|254.93|252.73|254.93|252.73|254.93|252.73|254.93|252.73|0
1649385790000|2022-04-08 02:43:10|254.8|252.6|254.69|252.49|254.8|252.6|254.69|252.49|0
1649385800000|2022-04-08 02:43:20|254.45|252.25|254.45|252.25|254.45|252.25|254.45|252.25|0
1649385810000|2022-04-08 02:43:30|254.69|252.49|254.69|252.49|254.69|252.49|254.69|252.49|0
1649385830000|2022-04-08 02:43:50|254.8|252.6|254.93|252.73|254.93|252.73|254.8|252.6|0
1649385840000|2022-04-08 02:44:00|255.17|252.97|255.17|252.97|255.17|252.97|255.17|252.97|0
1649385890000|2022-04-08 02:44:50|255.64|253.44|255.64|253.44|255.64|253.44|255.41|253.21|0
1649385900000|2022-04-08 02:45:00|256.12|253.92|256.12|253.92|256.12|253.92|256.12|253.92|0
1649385910000|2022-04-08 02:45:10|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1649385920000|2022-04-08 02:45:20|255.88|253.68|255.88|253.68|255.88|253.68|255.64|253.44|0
1649385930000|2022-04-08 02:45:30|256.36|254.16|256.36|254.16|256.36|254.16|256.12|253.92|0
1649385940000|2022-04-08 02:45:40|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649385960000|2022-04-08 02:46:00|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649385980000|2022-04-08 02:46:20|257.32|255.12|256.84|254.64|257.56|255.36|256.84|254.64|0
1649385990000|2022-04-08 02:46:30|257.08|254.88|256.84|254.64|257.08|254.88|256.84|254.64|0
1649386000000|2022-04-08 02:46:40|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649386030000|2022-04-08 02:47:10|256.84|254.64|257.32|255.12|257.32|255.12|256.84|254.64|0
1649386050000|2022-04-08 02:47:30|257.56|255.36|257.56|255.36|257.56|255.36|257.32|255.12|0
1649386060000|2022-04-08 02:47:40|257.32|255.12|257.56|255.36|257.56|255.36|257.32|255.12|0
1649386070000|2022-04-08 02:47:50|257.32|255.12|257.32|255.12|257.32|255.12|257.32|255.12|0
1649386080000|2022-04-08 02:48:00|257.56|255.36|257.32|255.12|257.56|255.36|257.32|255.12|0
1649386090000|2022-04-08 02:48:10|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649386100000|2022-04-08 02:48:20|256.84|254.64|257.08|254.88|257.08|254.88|256.84|254.64|0
1649386110000|2022-04-08 02:48:30|256.95|254.75|257.08|254.88|257.08|254.88|256.95|254.75|0
1649386130000|2022-04-08 02:48:50|257.32|255.12|257.32|255.12|257.32|255.12|257.32|255.12|0
1649386160000|2022-04-08 02:49:20|257.19|254.99|256.84|254.64|257.19|254.99|256.84|254.64|0
1649386180000|2022-04-08 02:49:40|256.6|254.4|256.84|254.64|256.84|254.64|256.6|254.4|0
1649386190000|2022-04-08 02:49:50|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386200000|2022-04-08 02:50:00|256.84|254.64|256.47|254.27|256.84|254.64|256.47|254.27|0
1649386210000|2022-04-08 02:50:10|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386220000|2022-04-08 02:50:20|256.84|254.64|256.6|254.4|256.84|254.64|256.6|254.4|0
1649386230000|2022-04-08 02:50:30|256.71|254.51|256.84|254.64|256.84|254.64|256.71|254.51|0
1649386240000|2022-04-08 02:50:40|256.71|254.51|256.6|254.4|256.71|254.51|256.6|254.4|0
1649386260000|2022-04-08 02:51:00|256.84|254.64|256.84|254.64|256.84|254.64|256.84|254.64|0
1649386270000|2022-04-08 02:51:10|256.6|254.4|256.84|254.64|256.84|254.64|256.6|254.4|0
1649386280000|2022-04-08 02:51:20|257.08|254.88|257.08|254.88|257.08|254.88|257.08|254.88|0
1649386290000|2022-04-08 02:51:30|256.84|254.64|256.84|254.64|256.84|254.64|256.84|254.64|0
1649386320000|2022-04-08 02:52:00|256.6|254.4|256.36|254.16|256.6|254.4|256.36|254.16|0
1649386330000|2022-04-08 02:52:10|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386340000|2022-04-08 02:52:20|256.84|254.64|256.84|254.64|256.84|254.64|256.84|254.64|0
1649386360000|2022-04-08 02:52:40|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386380000|2022-04-08 02:53:00|256.47|254.27|256.6|254.4|256.6|254.4|256.47|254.27|0
1649386390000|2022-04-08 02:53:10|256.47|254.27|256.36|254.16|256.47|254.27|256.36|254.16|0
1649386400000|2022-04-08 02:53:20|256.6|254.4|256.84|254.64|256.84|254.64|256.6|254.4|0
1649386430000|2022-04-08 02:53:50|256.6|254.4|256.6|254.4|256.6|254.4|256.6|254.4|0
1649386450000|2022-04-08 02:54:10|256.36|254.16|256.6|254.4|256.6|254.4|256.36|254.16|0
1649386490000|2022-04-08 02:54:50|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649386500000|2022-04-08 02:55:00|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1649386510000|2022-04-08 02:55:10|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649386520000|2022-04-08 02:55:20|256.83|254.63|256.71|254.51|256.83|254.63|256.71|254.51|0
1649386530000|2022-04-08 02:55:30|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386540000|2022-04-08 02:55:40|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649386560000|2022-04-08 02:56:00|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386570000|2022-04-08 02:56:10|256.59|254.39|256.59|254.39|256.59|254.39|256.47|254.27|0
1649386580000|2022-04-08 02:56:20|256.83|254.63|256.59|254.39|256.83|254.63|256.59|254.39|0
1649386610000|2022-04-08 02:56:50|256.83|254.63|256.83|254.63|256.83|254.63|256.59|254.39|0
1649386670000|2022-04-08 02:57:50|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649386710000|2022-04-08 02:58:30|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386720000|2022-04-08 02:58:40|257.07|254.87|256.95|254.75|257.07|254.87|256.95|254.75|0
1649386730000|2022-04-08 02:58:50|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649386750000|2022-04-08 02:59:10|257.07|254.87|257.31|255.11|257.31|255.11|257.07|254.87|0
1649386760000|2022-04-08 02:59:20|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649386800000|2022-04-08 03:00:00|257.31|255.11|257.31|255.11|257.31|255.11|257.31|255.11|0
1649386840000|2022-04-08 03:00:40|257.55|255.35|257.55|255.35|257.55|255.35|257.55|255.35|0
1649386850000|2022-04-08 03:00:50|257.79|255.59|257.79|255.59|257.79|255.59|257.79|255.59|0
1649386860000|2022-04-08 03:01:00|257.55|255.35|257.55|255.35|257.55|255.35|257.31|255.11|0
1649386870000|2022-04-08 03:01:10|257.31|255.11|257.31|255.11|257.31|255.11|257.31|255.11|0
1649386910000|2022-04-08 03:01:50|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649386920000|2022-04-08 03:02:00|256.83|254.63|256.59|254.39|256.83|254.63|256.59|254.39|0
1649386940000|2022-04-08 03:02:20|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649386950000|2022-04-08 03:02:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649386960000|2022-04-08 03:02:40|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649386970000|2022-04-08 03:02:50|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649386980000|2022-04-08 03:03:00|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649386990000|2022-04-08 03:03:10|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387010000|2022-04-08 03:03:30|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387030000|2022-04-08 03:03:50|255.15|252.95|255.15|252.95|255.15|252.95|255.15|252.95|0
1649387060000|2022-04-08 03:04:20|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387100000|2022-04-08 03:05:00|255.15|252.95|255.15|252.95|255.15|252.95|255.15|252.95|0
1649387110000|2022-04-08 03:05:10|254.91|252.71|254.91|252.71|254.91|252.71|254.91|252.71|0
1649387120000|2022-04-08 03:05:20|255.03|252.83|254.91|252.71|255.03|252.83|254.91|252.71|0
1649387130000|2022-04-08 03:05:30|255.03|252.83|255.15|252.95|255.15|252.95|254.91|252.71|0
1649387140000|2022-04-08 03:05:40|255.03|252.83|255.15|252.95|255.15|252.95|254.91|252.71|0
1649387150000|2022-04-08 03:05:50|254.91|252.71|255.15|252.95|255.15|252.95|254.91|252.71|0
1649387160000|2022-04-08 03:06:00|254.91|252.71|254.91|252.71|254.91|252.71|254.91|252.71|0
1649387170000|2022-04-08 03:06:10|255.03|252.83|255.03|252.83|255.15|252.95|255.03|252.83|0
1649387180000|2022-04-08 03:06:20|255.15|252.95|254.91|252.71|255.15|252.95|254.91|252.71|0
1649387190000|2022-04-08 03:06:30|255.15|252.95|255.15|252.95|255.15|252.95|255.15|252.95|0
1649387200000|2022-04-08 03:06:40|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387210000|2022-04-08 03:06:50|255.15|252.95|255.39|253.19|255.39|253.19|255.15|252.95|0
1649387220000|2022-04-08 03:07:00|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387240000|2022-04-08 03:07:20|255.39|253.19|255.39|253.19|255.5|253.3|255.39|253.19|0
1649387270000|2022-04-08 03:07:50|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387280000|2022-04-08 03:08:00|255.5|253.3|255.5|253.3|255.63|253.43|255.5|253.3|0
1649387290000|2022-04-08 03:08:10|255.39|253.19|255.39|253.19|255.39|253.19|255.39|253.19|0
1649387310000|2022-04-08 03:08:30|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387330000|2022-04-08 03:08:50|255.87|253.67|255.63|253.43|255.87|253.67|255.63|253.43|0
1649387350000|2022-04-08 03:09:10|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649387370000|2022-04-08 03:09:30|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649387380000|2022-04-08 03:09:40|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649387390000|2022-04-08 03:09:50|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649387400000|2022-04-08 03:10:00|255.87|253.67|255.74|253.54|255.87|253.67|255.74|253.54|0
1649387410000|2022-04-08 03:10:10|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649387420000|2022-04-08 03:10:20|255.98|253.78|255.87|253.67|255.98|253.78|255.87|253.67|0
1649387430000|2022-04-08 03:10:30|255.86|253.66|255.86|253.66|255.86|253.66|255.86|253.66|0
1649387440000|2022-04-08 03:10:40|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649387490000|2022-04-08 03:11:30|255.98|253.78|256.1|253.9|256.1|253.9|255.98|253.78|0
1649387500000|2022-04-08 03:11:40|256.22|254.02|256.34|254.14|256.34|254.14|256.22|254.02|0
1649387520000|2022-04-08 03:12:00|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649387530000|2022-04-08 03:12:10|257.3|255.1|257.06|254.86|257.3|255.1|257.06|254.86|0
1649387540000|2022-04-08 03:12:20|256.94|254.74|256.82|254.62|256.94|254.74|256.82|254.62|0
1649387570000|2022-04-08 03:12:50|256.94|254.74|256.82|254.62|256.94|254.74|256.82|254.62|0
1649387580000|2022-04-08 03:13:00|257.06|254.86|257.06|254.86|257.06|254.86|256.82|254.62|0
1649387590000|2022-04-08 03:13:10|257.3|255.1|257.3|255.1|257.54|255.34|257.3|255.1|0
1649387600000|2022-04-08 03:13:20|257.54|255.34|257.54|255.34|257.54|255.34|257.3|255.1|0
1649387610000|2022-04-08 03:13:30|257.3|255.1|256.94|254.74|257.3|255.1|256.94|254.74|0
1649387620000|2022-04-08 03:13:40|256.82|254.62|256.94|254.74|256.94|254.74|256.82|254.62|0
1649387630000|2022-04-08 03:13:50|257.06|254.86|257.06|254.86|257.06|254.86|256.82|254.62|0
1649387670000|2022-04-08 03:14:30|256.94|254.74|256.82|254.62|256.94|254.74|256.82|254.62|0
1649387680000|2022-04-08 03:14:40|257.06|254.86|256.82|254.62|257.06|254.86|256.82|254.62|0
1649387690000|2022-04-08 03:14:50|257.06|254.86|256.82|254.62|257.06|254.86|256.82|254.62|0
1649387700000|2022-04-08 03:15:00|256.58|254.38|256.58|254.38|256.58|254.38|256.34|254.14|0
1649387710000|2022-04-08 03:15:10|256.46|254.26|256.34|254.14|256.46|254.26|256.34|254.14|0
1649387720000|2022-04-08 03:15:20|256.46|254.26|256.46|254.26|256.46|254.26|256.46|254.26|0
1649387730000|2022-04-08 03:15:30|256.34|254.14|256.58|254.38|256.58|254.38|256.34|254.14|0
1649387740000|2022-04-08 03:15:40|256.82|254.62|256.58|254.38|256.82|254.62|256.58|254.38|0
1649387750000|2022-04-08 03:15:50|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649387770000|2022-04-08 03:16:10|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387780000|2022-04-08 03:16:20|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1649387790000|2022-04-08 03:16:30|256.93|254.73|256.82|254.62|256.93|254.73|256.82|254.62|0
1649387840000|2022-04-08 03:17:20|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1649387850000|2022-04-08 03:17:30|257.3|255.1|257.3|255.1|257.3|255.1|257.3|255.1|0
1649387870000|2022-04-08 03:17:50|257.06|254.86|257.06|254.86|257.06|254.86|257.06|254.86|0
1649387900000|2022-04-08 03:18:20|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649387910000|2022-04-08 03:18:30|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387920000|2022-04-08 03:18:40|256.69|254.49|256.82|254.62|256.82|254.62|256.69|254.49|0
1649387930000|2022-04-08 03:18:50|256.58|254.38|256.82|254.62|256.82|254.62|256.58|254.38|0
1649387950000|2022-04-08 03:19:10|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387970000|2022-04-08 03:19:30|256.34|254.14|256.34|254.14|256.34|254.14|256.34|254.14|0
1649387980000|2022-04-08 03:19:40|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649387990000|2022-04-08 03:19:50|256.34|254.14|256.58|254.38|256.58|254.38|256.34|254.14|0
1649388000000|2022-04-08 03:20:00|256.34|254.14|256.34|254.14|256.45|254.25|256.34|254.14|0
1649388010000|2022-04-08 03:20:10|256.45|254.25|256.34|254.14|256.58|254.38|256.34|254.14|0
1649388020000|2022-04-08 03:20:20|256.45|254.25|256.58|254.38|256.58|254.38|256.45|254.25|0
1649388040000|2022-04-08 03:20:40|256.45|254.25|256.58|254.38|256.58|254.38|256.45|254.25|0
1649388060000|2022-04-08 03:21:00|256.82|254.62|256.82|254.62|256.82|254.62|256.82|254.62|0
1649388090000|2022-04-08 03:21:30|256.58|254.38|256.58|254.38|256.58|254.38|256.58|254.38|0
1649388100000|2022-04-08 03:21:40|256.82|254.62|256.81|254.61|256.82|254.62|256.81|254.61|0
1649388110000|2022-04-08 03:21:50|257.05|254.85|256.81|254.61|257.05|254.85|256.81|254.61|0
1649388130000|2022-04-08 03:22:10|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649388140000|2022-04-08 03:22:20|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1649388150000|2022-04-08 03:22:30|257.41|255.21|257.05|254.85|257.53|255.33|257.05|254.85|0
1649388160000|2022-04-08 03:22:40|257.53|255.33|257.77|255.57|257.77|255.57|257.53|255.33|0
1649388170000|2022-04-08 03:22:50|257.53|255.33|257.41|255.21|257.53|255.33|257.41|255.21|0
1649388180000|2022-04-08 03:23:00|257.53|255.33|257.53|255.33|257.53|255.33|257.29|255.09|0
1649388230000|2022-04-08 03:23:50|257.41|255.21|257.53|255.33|257.53|255.33|257.41|255.21|0
1649388240000|2022-04-08 03:24:00|257.29|255.09|257.53|255.33|257.53|255.33|257.29|255.09|0
1649388280000|2022-04-08 03:24:40|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1649388290000|2022-04-08 03:24:50|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649388300000|2022-04-08 03:25:00|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649388310000|2022-04-08 03:25:10|256.57|254.37|256.57|254.37|256.57|254.37|256.57|254.37|0
1649388320000|2022-04-08 03:25:20|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649388330000|2022-04-08 03:25:30|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388340000|2022-04-08 03:25:40|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649388360000|2022-04-08 03:26:00|256.21|254.01|256.09|253.89|256.33|254.13|256.09|253.89|0
1649388380000|2022-04-08 03:26:20|256.33|254.13|256.33|254.13|256.33|254.13|256.33|254.13|0
1649388400000|2022-04-08 03:26:40|256.57|254.37|256.57|254.37|256.57|254.37|256.57|254.37|0
1649388430000|2022-04-08 03:27:10|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649388440000|2022-04-08 03:27:20|256.69|254.49|256.57|254.37|256.69|254.49|256.57|254.37|0
1649388480000|2022-04-08 03:28:00|256.33|254.13|256.33|254.13|256.33|254.13|256.21|254.01|0
1649388520000|2022-04-08 03:28:40|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388530000|2022-04-08 03:28:50|255.85|253.65|255.73|253.53|255.85|253.65|255.73|253.53|0
1649388540000|2022-04-08 03:29:00|255.85|253.65|256.09|253.89|256.09|253.89|255.85|253.65|0
1649388570000|2022-04-08 03:29:30|255.85|253.65|255.97|253.77|256.09|253.89|255.85|253.65|0
1649388580000|2022-04-08 03:29:40|255.85|253.65|255.85|253.65|255.85|253.65|255.85|253.65|0
1649388600000|2022-04-08 03:30:00|255.97|253.77|256.33|254.13|256.33|254.13|255.97|253.77|0
1649388610000|2022-04-08 03:30:10|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388620000|2022-04-08 03:30:20|255.97|253.77|255.97|253.77|255.97|253.77|255.97|253.77|0
1649388630000|2022-04-08 03:30:30|255.85|253.65|255.85|253.65|255.85|253.65|255.85|253.65|0
1649388640000|2022-04-08 03:30:40|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649388650000|2022-04-08 03:30:50|255.97|253.77|255.85|253.65|256.09|253.89|255.85|253.65|0
1649388660000|2022-04-08 03:31:00|256.09|253.89|256.09|253.89|256.09|253.89|255.85|253.65|0
1649388670000|2022-04-08 03:31:10|255.85|253.65|255.85|253.65|255.85|253.65|255.85|253.65|0
1649388680000|2022-04-08 03:31:20|255.61|253.41|255.61|253.41|255.73|253.53|255.61|253.41|0
1649388690000|2022-04-08 03:31:30|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649388700000|2022-04-08 03:31:40|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388710000|2022-04-08 03:31:50|253.7|251.5|253.46|251.26|253.7|251.5|253.46|251.26|0
1649388720000|2022-04-08 03:32:00|253.7|251.5|253.22|251.02|253.7|251.5|253.22|251.02|0
1649388730000|2022-04-08 03:32:10|253.46|251.26|253.46|251.26|253.46|251.26|253.22|251.02|0
1649388740000|2022-04-08 03:32:20|253.69|251.49|253.93|251.73|253.93|251.73|253.69|251.49|0
1649388750000|2022-04-08 03:32:30|254.17|251.97|254.17|251.97|254.17|251.97|254.17|251.97|0
1649388760000|2022-04-08 03:32:40|254.41|252.21|254.41|252.21|254.41|252.21|254.41|252.21|0
1649388780000|2022-04-08 03:33:00|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388790000|2022-04-08 03:33:10|254.77|252.57|254.89|252.69|254.89|252.69|254.77|252.57|0
1649388800000|2022-04-08 03:33:20|254.77|252.57|254.89|252.69|254.89|252.69|254.77|252.57|0
1649388810000|2022-04-08 03:33:30|255.01|252.81|255.01|252.81|255.01|252.81|255.01|252.81|0
1649388820000|2022-04-08 03:33:40|255.13|252.93|255.13|252.93|255.13|252.93|255.13|252.93|0
1649388830000|2022-04-08 03:33:50|255.37|253.17|255.13|252.93|255.37|253.17|255.13|252.93|0
1649388840000|2022-04-08 03:34:00|254.89|252.69|254.77|252.57|254.89|252.69|254.77|252.57|0
1649388850000|2022-04-08 03:34:10|254.89|252.69|254.65|252.45|254.89|252.69|254.65|252.45|0
1649388870000|2022-04-08 03:34:30|254.77|252.57|254.89|252.69|254.89|252.69|254.77|252.57|0
1649388880000|2022-04-08 03:34:40|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388900000|2022-04-08 03:35:00|254.41|252.21|254.41|252.21|254.65|252.45|254.41|252.21|0
1649388930000|2022-04-08 03:35:30|254.65|252.45|254.52|252.32|254.65|252.45|254.41|252.21|0
1649388940000|2022-04-08 03:35:40|254.89|252.69|254.76|252.56|254.89|252.69|254.76|252.56|0
1649388950000|2022-04-08 03:35:50|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649388960000|2022-04-08 03:36:00|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649388970000|2022-04-08 03:36:10|255.13|252.93|255.13|252.93|255.13|252.93|255.13|252.93|0
1649389000000|2022-04-08 03:36:40|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389030000|2022-04-08 03:37:10|255|252.8|255|252.8|255|252.8|255|252.8|0
1649389040000|2022-04-08 03:37:20|254.89|252.69|254.89|252.69|254.89|252.69|254.76|252.56|0
1649389050000|2022-04-08 03:37:30|255|252.8|254.89|252.69|255.13|252.93|254.89|252.69|0
1649389070000|2022-04-08 03:37:50|255|252.8|254.89|252.69|255|252.8|254.89|252.69|0
1649389090000|2022-04-08 03:38:10|254.65|252.45|254.41|252.21|254.65|252.45|254.41|252.21|0
1649389100000|2022-04-08 03:38:20|254.52|252.32|254.65|252.45|254.65|252.45|254.41|252.21|0
1649389110000|2022-04-08 03:38:30|254.89|252.69|255|252.8|255|252.8|254.89|252.69|0
1649389120000|2022-04-08 03:38:40|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389130000|2022-04-08 03:38:50|254.65|252.45|254.65|252.45|254.65|252.45|254.65|252.45|0
1649389140000|2022-04-08 03:39:00|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389160000|2022-04-08 03:39:20|255.13|252.93|255.13|252.93|255.13|252.93|255.13|252.93|0
1649389170000|2022-04-08 03:39:30|255|252.8|255|252.8|255|252.8|255|252.8|0
1649389180000|2022-04-08 03:39:40|254.89|252.69|254.89|252.69|254.89|252.69|254.89|252.69|0
1649389210000|2022-04-08 03:40:10|254.76|252.56|254.89|252.69|254.89|252.69|254.76|252.56|0
1649389220000|2022-04-08 03:40:20|254.76|252.56|254.89|252.69|254.89|252.69|254.76|252.56|0
1649389230000|2022-04-08 03:40:30|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389240000|2022-04-08 03:40:40|254.89|252.69|255.12|252.92|255.12|252.92|254.88|252.68|0
1649389250000|2022-04-08 03:40:50|254.88|252.68|255|252.8|255|252.8|254.88|252.68|0
1649389260000|2022-04-08 03:41:00|255.12|252.92|254.88|252.68|255.12|252.92|254.88|252.68|0
1649389270000|2022-04-08 03:41:10|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389280000|2022-04-08 03:41:20|255|252.8|255|252.8|255|252.8|254.88|252.68|0
1649389290000|2022-04-08 03:41:30|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389300000|2022-04-08 03:41:40|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389320000|2022-04-08 03:42:00|254.88|252.68|255.12|252.92|255.12|252.92|254.88|252.68|0
1649389330000|2022-04-08 03:42:10|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389350000|2022-04-08 03:42:30|255.12|252.92|254.88|252.68|255.12|252.92|254.88|252.68|0
1649389370000|2022-04-08 03:42:50|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389380000|2022-04-08 03:43:00|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389410000|2022-04-08 03:43:30|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389430000|2022-04-08 03:43:50|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389440000|2022-04-08 03:44:00|255.24|253.04|255.36|253.16|255.36|253.16|255.24|253.04|0
1649389450000|2022-04-08 03:44:10|255.24|253.04|255.12|252.92|255.24|253.04|255.12|252.92|0
1649389460000|2022-04-08 03:44:20|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389470000|2022-04-08 03:44:30|255.6|253.4|255.72|253.52|255.72|253.52|255.6|253.4|0
1649389480000|2022-04-08 03:44:40|255.6|253.4|255.6|253.4|255.72|253.52|255.6|253.4|0
1649389530000|2022-04-08 03:45:30|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389570000|2022-04-08 03:46:10|255.47|253.27|255.6|253.4|255.6|253.4|255.47|253.27|0
1649389580000|2022-04-08 03:46:20|255.84|253.64|255.6|253.4|255.84|253.64|255.6|253.4|0
1649389620000|2022-04-08 03:47:00|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389630000|2022-04-08 03:47:10|255.6|253.4|255.6|253.4|255.6|253.4|255.6|253.4|0
1649389650000|2022-04-08 03:47:30|255.12|252.92|255.36|253.16|255.36|253.16|255.12|252.92|0
1649389670000|2022-04-08 03:47:50|255.47|253.27|255.47|253.27|255.47|253.27|255.47|253.27|0
1649389680000|2022-04-08 03:48:00|255.6|253.4|255.6|253.4|255.6|253.4|255.47|253.27|0
1649389690000|2022-04-08 03:48:10|255.36|253.16|255.6|253.4|255.6|253.4|255.36|253.16|0
1649389700000|2022-04-08 03:48:20|255.36|253.16|255.36|253.16|255.36|253.16|255.36|253.16|0
1649389710000|2022-04-08 03:48:30|255.6|253.4|255.36|253.16|255.6|253.4|255.36|253.16|0
1649389730000|2022-04-08 03:48:50|255.12|252.92|255.12|252.92|255.12|252.92|255.12|252.92|0
1649389750000|2022-04-08 03:49:10|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389770000|2022-04-08 03:49:30|254.64|252.44|254.88|252.68|254.88|252.68|254.64|252.44|0
1649389780000|2022-04-08 03:49:40|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389820000|2022-04-08 03:50:20|254.88|252.68|254.88|252.68|254.88|252.68|254.75|252.55|0
1649389830000|2022-04-08 03:50:30|254.64|252.44|254.88|252.68|254.88|252.68|254.64|252.44|0
1649389840000|2022-04-08 03:50:40|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389860000|2022-04-08 03:51:00|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389940000|2022-04-08 03:52:20|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649389950000|2022-04-08 03:52:30|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649389980000|2022-04-08 03:53:00|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649390000000|2022-04-08 03:53:20|254.88|252.68|254.88|252.68|254.88|252.68|254.88|252.68|0
1649390040000|2022-04-08 03:54:00|254.87|252.67|254.87|252.67|254.87|252.67|254.87|252.67|0
1649390060000|2022-04-08 03:54:20|254.64|252.44|254.64|252.44|254.64|252.44|254.64|252.44|0
1649390080000|2022-04-08 03:54:40|253.44|251.24|253.44|251.24|253.44|251.24|253.44|251.24|0
1649390090000|2022-04-08 03:54:50|253.2|251|253.2|251|253.2|251|252.96|250.76|0
1649390100000|2022-04-08 03:55:00|253.44|251.24|253.44|251.24|253.44|251.24|253.44|251.24|0
1649390110000|2022-04-08 03:55:10|253.68|251.48|253.68|251.48|253.68|251.48|253.68|251.48|0
1649390120000|2022-04-08 03:55:20|253.07|250.87|252.72|250.52|253.2|251|252.72|250.52|0
1649390130000|2022-04-08 03:55:30|252.96|250.76|252.96|250.76|252.96|250.76|252.96|250.76|0
1649390140000|2022-04-08 03:55:40|253.2|251|252.72|250.52|253.2|251|252.72|250.52|0
1649390150000|2022-04-08 03:55:50|252.96|250.76|253.2|251|253.2|251|252.96|250.76|0
1649390160000|2022-04-08 03:56:00|252.96|250.76|252.96|250.76|252.96|250.76|252.96|250.76|0
1649390170000|2022-04-08 03:56:10|253.2|251|253.2|251|253.2|251|253.07|250.87|0
1649390180000|2022-04-08 03:56:20|252.96|250.76|252.96|250.76|252.96|250.76|252.96|250.76|0
1649390210000|2022-04-08 03:56:50|253.2|251|253.2|251|253.2|251|253.2|251|0
1649390240000|2022-04-08 03:57:20|253.44|251.24|253.68|251.48|253.68|251.48|253.44|251.24|0
1649390250000|2022-04-08 03:57:30|253.2|251|253.44|251.24|253.44|251.24|253.2|251|0
1649390290000|2022-04-08 03:58:10|253.68|251.48|253.68|251.48|253.68|251.48|253.68|251.48|0
1649390320000|2022-04-08 03:58:40|253.67|251.47|253.67|251.47|253.67|251.47|253.67|251.47|0
1649390350000|2022-04-08 03:59:10|253.91|251.71|253.91|251.71|253.91|251.71|253.91|251.71|0
1649390390000|2022-04-08 03:59:50|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649390400000|2022-04-08 04:00:00|254.39|252.19|254.39|252.19|254.63|252.43|254.39|252.19|0
1649390410000|2022-04-08 04:00:10|254.15|251.95|253.91|251.71|254.15|251.95|253.91|251.71|0
1649390420000|2022-04-08 04:00:20|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649390440000|2022-04-08 04:00:40|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1649390450000|2022-04-08 04:00:50|254.15|251.95|254.15|251.95|254.15|251.95|254.15|251.95|0
1649390480000|2022-04-08 04:01:20|254.39|252.19|254.39|252.19|254.39|252.19|254.39|252.19|0
1649390490000|2022-04-08 04:01:30|254.27|252.07|253.91|251.71|254.27|252.07|253.91|251.71|0
1649390500000|2022-04-08 04:01:40|253.67|251.47|253.91|251.71|253.91|251.71|253.67|251.47|0
1649390520000|2022-04-08 04:02:00|253.67|251.47|253.67|251.47|253.91|251.71|253.67|251.47|0
1649390530000|2022-04-08 04:02:10|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649390560000|2022-04-08 04:02:40|253.67|251.47|253.55|251.35|253.67|251.47|253.55|251.35|0
1649390570000|2022-04-08 04:02:50|253.67|251.47|253.67|251.47|253.67|251.47|253.55|251.35|0
1649390580000|2022-04-08 04:03:00|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649390590000|2022-04-08 04:03:10|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649390620000|2022-04-08 04:03:40|253.07|250.87|252.95|250.75|253.19|250.99|252.95|250.75|0
1649390670000|2022-04-08 04:04:30|253.19|250.99|252.95|250.75|253.19|250.99|252.71|250.51|0
1649390680000|2022-04-08 04:04:40|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1649390700000|2022-04-08 04:05:00|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649390720000|2022-04-08 04:05:20|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649390740000|2022-04-08 04:05:40|253.43|251.23|253.19|250.99|253.43|251.23|253.19|250.99|0
1649390770000|2022-04-08 04:06:10|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649390800000|2022-04-08 04:06:40|252.83|250.63|252.71|250.51|252.83|250.63|252.71|250.51|0
1649390810000|2022-04-08 04:06:50|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649390820000|2022-04-08 04:07:00|253.19|250.99|252.95|250.75|253.19|250.99|252.95|250.75|0
1649390880000|2022-04-08 04:08:00|252.83|250.63|252.95|250.75|252.95|250.75|252.83|250.63|0
1649390890000|2022-04-08 04:08:10|252.83|250.63|252.71|250.51|252.83|250.63|252.71|250.51|0
1649390900000|2022-04-08 04:08:20|252.83|250.63|252.95|250.75|252.95|250.75|252.83|250.63|0
1649390910000|2022-04-08 04:08:30|252.83|250.63|252.83|250.63|252.83|250.63|252.83|250.63|0
1649390920000|2022-04-08 04:08:40|252.71|250.51|252.83|250.63|252.95|250.75|252.71|250.51|0
1649390930000|2022-04-08 04:08:50|252.71|250.51|252.95|250.75|252.95|250.75|252.71|250.51|0
1649390950000|2022-04-08 04:09:10|252.71|250.51|252.71|250.51|252.71|250.51|252.71|250.51|0
1649390980000|2022-04-08 04:09:40|252.82|250.62|252.71|250.51|252.82|250.62|252.71|250.51|0
1649391000000|2022-04-08 04:10:00|252.82|250.62|252.95|250.75|252.95|250.75|252.82|250.62|0
1649391010000|2022-04-08 04:10:10|253.19|250.99|253.19|250.99|253.19|250.99|253.06|250.86|0
1649391060000|2022-04-08 04:11:00|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649391070000|2022-04-08 04:11:10|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649391080000|2022-04-08 04:11:20|253.43|251.23|253.54|251.34|253.54|251.34|253.43|251.23|0
1649391090000|2022-04-08 04:11:30|253.43|251.23|253.67|251.47|253.67|251.47|253.43|251.23|0
1649391100000|2022-04-08 04:11:40|253.43|251.23|253.19|250.99|253.43|251.23|253.19|250.99|0
1649391110000|2022-04-08 04:11:50|253.3|251.1|253.43|251.23|253.43|251.23|253.3|251.1|0
1649391130000|2022-04-08 04:12:10|253.19|250.99|253.19|250.99|253.19|250.99|253.19|250.99|0
1649391140000|2022-04-08 04:12:20|253.06|250.86|253.19|250.99|253.19|250.99|253.06|250.86|0
1649391160000|2022-04-08 04:12:40|253.43|251.23|253.43|251.23|253.43|251.23|253.43|251.23|0
1649391180000|2022-04-08 04:13:00|253.42|251.22|253.42|251.22|253.42|251.22|253.42|251.22|0
1649391190000|2022-04-08 04:13:10|253.3|251.1|253.42|251.22|253.42|251.22|253.3|251.1|0
1649391240000|2022-04-08 04:14:00|253.18|250.98|253.18|250.98|253.18|250.98|253.18|250.98|0
1649391250000|2022-04-08 04:14:10|253.06|250.86|252.95|250.75|253.06|250.86|252.95|250.75|0
1649391270000|2022-04-08 04:14:30|252.82|250.62|252.82|250.62|252.82|250.62|252.82|250.62|0
1649391280000|2022-04-08 04:14:40|252.95|250.75|252.95|250.75|252.95|250.75|252.95|250.75|0
1649391300000|2022-04-08 04:15:00|253.18|250.98|252.95|250.75|253.18|250.98|252.95|250.75|0
1649391310000|2022-04-08 04:15:10|252.94|250.74|253.06|250.86|253.06|250.86|252.94|250.74|0
1649391320000|2022-04-08 04:15:20|253.18|250.98|253.18|250.98|253.18|250.98|253.18|250.98|0
1649391330000|2022-04-08 04:15:30|253.06|250.86|252.94|250.74|253.06|250.86|252.94|250.74|0
1649391340000|2022-04-08 04:15:40|252.82|250.62|252.82|250.62|252.94|250.74|252.82|250.62|0
1649391350000|2022-04-08 04:15:50|252.71|250.51|252.94|250.74|252.94|250.74|252.71|250.51|0
1649391390000|2022-04-08 04:16:30|252.7|250.5|252.47|250.27|252.7|250.5|252.47|250.27|0
1649391400000|2022-04-08 04:16:40|252.23|250.03|252.23|250.03|252.23|250.03|252.23|250.03|0
1649391410000|2022-04-08 04:16:50|252.34|250.14|252.47|250.27|252.47|250.27|252.34|250.14|0
1649391420000|2022-04-08 04:17:00|252.23|250.03|252.23|250.03|252.23|250.03|252.23|250.03|0
1649391490000|2022-04-08 04:18:10|252.46|250.26|252.46|250.26|252.46|250.26|252.46|250.26|0
1649391520000|2022-04-08 04:18:40|252.23|250.03|251.99|249.79|252.23|250.03|251.99|249.79|0
1649391530000|2022-04-08 04:18:50|252.1|249.9|252.22|250.02|252.22|250.02|252.1|249.9|0
1649391540000|2022-04-08 04:19:00|252.34|250.14|252.34|250.14|252.34|250.14|252.22|250.02|0
1649391550000|2022-04-08 04:19:10|252.22|250.02|252.46|250.26|252.46|250.26|252.22|250.02|0
1649391560000|2022-04-08 04:19:20|252.34|250.14|252.34|250.14|252.34|250.14|252.34|250.14|0
1649391570000|2022-04-08 04:19:30|252.22|250.02|252.22|250.02|252.22|250.02|252.1|249.9|0
1649391580000|2022-04-08 04:19:40|251.99|249.79|251.99|249.79|251.99|249.79|251.99|249.79|0
1649391600000|2022-04-08 04:20:00|252.22|250.02|252.22|250.02|252.22|250.02|252.22|250.02|0
1649391610000|2022-04-08 04:20:10|251.98|249.78|251.98|249.78|251.98|249.78|251.98|249.78|0
1649391620000|2022-04-08 04:20:20|251.75|249.55|251.75|249.55|251.75|249.55|251.75|249.55|0
1649391670000|2022-04-08 04:21:10|251.98|249.78|251.98|249.78|251.98|249.78|251.98|249.78|0
1649391680000|2022-04-08 04:21:20|251.75|249.55|251.74|249.54|251.75|249.55|251.74|249.54|0
1649391700000|2022-04-08 04:21:40|251.86|249.66|251.86|249.66|251.86|249.66|251.86|249.66|0
1649391730000|2022-04-08 04:22:10|251.62|249.42|251.62|249.42|251.62|249.42|251.62|249.42|0
1649391740000|2022-04-08 04:22:20|251.86|249.66|251.86|249.66|251.86|249.66|251.86|249.66|0
1649391750000|2022-04-08 04:22:30|252.1|249.9|252.33|250.13|252.33|250.13|252.09|249.89|0
1649391760000|2022-04-08 04:22:40|252.09|249.89|251.97|249.77|252.09|249.89|251.97|249.77|0
1649391770000|2022-04-08 04:22:50|252.09|249.89|251.97|249.77|252.09|249.89|251.97|249.77|0
1649391780000|2022-04-08 04:23:00|252.09|249.89|251.86|249.66|252.09|249.89|251.86|249.66|0
1649391800000|2022-04-08 04:23:20|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649391880000|2022-04-08 04:24:40|252.33|250.13|252.33|250.13|252.33|250.13|252.33|250.13|0
1649391900000|2022-04-08 04:25:00|252.09|249.89|252.09|249.89|252.09|249.89|252.09|249.89|0
1649391920000|2022-04-08 04:25:20|252.33|250.13|252.33|250.13|252.33|250.13|252.33|250.13|0
1649391950000|2022-04-08 04:25:50|252.57|250.37|252.57|250.37|252.57|250.37|252.57|250.37|0
1649391980000|2022-04-08 04:26:20|252.68|250.48|252.81|250.61|252.81|250.61|252.68|250.48|0
1649392010000|2022-04-08 04:26:50|252.92|250.72|252.92|250.72|252.92|250.72|252.92|250.72|0
1649392020000|2022-04-08 04:27:00|253.05|250.85|253.05|250.85|253.29|251.09|253.05|250.85|0
1649392030000|2022-04-08 04:27:10|253.29|251.09|253.16|250.96|253.29|251.09|253.16|250.96|0
1649392040000|2022-04-08 04:27:20|253.29|251.09|253.05|250.85|253.29|251.09|253.05|250.85|0
1649392060000|2022-04-08 04:27:40|252.92|250.72|252.92|250.72|252.92|250.72|252.92|250.72|0
1649392070000|2022-04-08 04:27:50|253.05|250.85|253.05|250.85|253.05|250.85|253.05|250.85|0
1649392090000|2022-04-08 04:28:10|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1649392100000|2022-04-08 04:28:20|253.05|250.85|253.05|250.85|253.05|250.85|253.05|250.85|0
1649392140000|2022-04-08 04:29:00|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392170000|2022-04-08 04:29:30|252.81|250.61|252.81|250.61|252.81|250.61|252.81|250.61|0
1649392180000|2022-04-08 04:29:40|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392200000|2022-04-08 04:30:00|253.28|251.08|253.28|251.08|253.28|251.08|253.28|251.08|0
1649392220000|2022-04-08 04:30:20|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392230000|2022-04-08 04:30:30|253.16|250.96|253.04|250.84|253.16|250.96|253.04|250.84|0
1649392290000|2022-04-08 04:31:30|252.92|250.72|253.04|250.84|253.04|250.84|252.92|250.72|0
1649392300000|2022-04-08 04:31:40|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392330000|2022-04-08 04:32:10|253.04|250.84|253.04|250.84|253.04|250.84|253.04|250.84|0
1649392340000|2022-04-08 04:32:20|253.16|250.96|253.28|251.08|253.28|251.08|253.16|250.96|0
1649392360000|2022-04-08 04:32:40|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392390000|2022-04-08 04:33:10|252.68|250.48|252.8|250.6|252.8|250.6|252.68|250.48|0
1649392410000|2022-04-08 04:33:30|252.56|250.36|252.56|250.36|252.56|250.36|252.56|250.36|0
1649392440000|2022-04-08 04:34:00|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392470000|2022-04-08 04:34:30|252.92|250.72|252.92|250.72|252.92|250.72|252.92|250.72|0
1649392480000|2022-04-08 04:34:40|252.8|250.6|253.04|250.84|253.04|250.84|252.8|250.6|0
1649392490000|2022-04-08 04:34:50|252.8|250.6|252.8|250.6|252.8|250.6|252.8|250.6|0
1649392520000|2022-04-08 04:35:20|253.04|250.84|253.28|251.08|253.28|251.08|253.04|250.84|0
1649392530000|2022-04-08 04:35:30|253.52|251.32|253.52|251.32|253.52|251.32|253.52|251.32|0
1649392560000|2022-04-08 04:36:00|253.76|251.56|253.52|251.32|253.76|251.56|253.52|251.32|0
1649392600000|2022-04-08 04:36:40|253.76|251.56|253.76|251.56|253.76|251.56|253.63|251.43|0
1649392620000|2022-04-08 04:37:00|253.63|251.43|253.52|251.32|253.63|251.43|253.52|251.32|0
1649392630000|2022-04-08 04:37:10|253.63|251.43|253.63|251.43|253.63|251.43|253.63|251.43|0
1649392640000|2022-04-08 04:37:20|253.76|251.56|253.76|251.56|253.76|251.56|253.76|251.56|0
1649392660000|2022-04-08 04:37:40|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649392670000|2022-04-08 04:37:50|253.76|251.56|253.75|251.55|253.76|251.56|253.75|251.55|0
1649392690000|2022-04-08 04:38:10|253.52|251.32|253.52|251.32|253.52|251.32|253.52|251.32|0
1649392700000|2022-04-08 04:38:20|253.75|251.55|253.75|251.55|253.75|251.55|253.75|251.55|0
1649392710000|2022-04-08 04:38:30|253.52|251.32|253.52|251.32|253.52|251.32|253.52|251.32|0
1649392750000|2022-04-08 04:39:10|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1649392760000|2022-04-08 04:39:20|253.63|251.43|253.51|251.31|253.63|251.43|253.51|251.31|0
1649392790000|2022-04-08 04:39:50|253.63|251.43|253.51|251.31|253.63|251.43|253.51|251.31|0
1649392800000|2022-04-08 04:40:00|253.75|251.55|253.75|251.55|253.75|251.55|253.75|251.55|0
1649392830000|2022-04-08 04:40:30|253.99|251.79|253.87|251.67|253.99|251.79|253.87|251.67|0
1649392840000|2022-04-08 04:40:40|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649392860000|2022-04-08 04:41:00|253.87|251.67|253.75|251.55|253.87|251.67|253.75|251.55|0
1649392880000|2022-04-08 04:41:20|253.99|251.79|253.99|251.79|253.99|251.79|253.99|251.79|0
1649392900000|2022-04-08 04:41:40|254.23|252.03|254.11|251.91|254.23|252.03|253.99|251.79|0
1649392910000|2022-04-08 04:41:50|253.99|251.79|253.99|251.79|253.99|251.79|253.87|251.67|0
1649392970000|2022-04-08 04:42:50|253.75|251.55|253.75|251.55|253.75|251.55|253.75|251.55|0
1649392990000|2022-04-08 04:43:10|253.51|251.31|253.51|251.31|253.51|251.31|253.51|251.31|0
1649393010000|2022-04-08 04:43:30|252.79|250.59|252.79|250.59|252.79|250.59|252.79|250.59|0
1649393050000|2022-04-08 04:44:10|252.56|250.36|252.56|250.36|252.56|250.36|252.56|250.36|0
1649393060000|2022-04-08 04:44:20|252.79|250.59|252.56|250.36|252.79|250.59|252.56|250.36|0
1649393080000|2022-04-08 04:44:40|252.67|250.47|252.67|250.47|252.67|250.47|252.56|250.36|0
1649393090000|2022-04-08 04:44:50|252.56|250.36|252.67|250.47|252.67|250.47|252.55|250.35|0
1649393100000|2022-04-08 04:45:00|252.55|250.35|252.55|250.35|252.55|250.35|252.55|250.35|0
1649393160000|2022-04-08 04:46:00|252.32|250.12|252.19|249.99|252.32|250.12|252.19|249.99|0
1649393170000|2022-04-08 04:46:10|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1649393200000|2022-04-08 04:46:40|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649393220000|2022-04-08 04:47:00|251.95|249.75|251.95|249.75|251.95|249.75|251.95|249.75|0
1649393230000|2022-04-08 04:47:10|252.08|249.88|252.08|249.88|252.08|249.88|252.08|249.88|0
1649393250000|2022-04-08 04:47:30|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649393270000|2022-04-08 04:47:50|252.08|249.88|252.07|249.87|252.08|249.88|252.07|249.87|0
1649393340000|2022-04-08 04:49:00|251.84|249.64|251.84|249.64|251.84|249.64|251.84|249.64|0
1649393350000|2022-04-08 04:49:10|251.95|249.75|251.6|249.4|251.95|249.75|251.6|249.4|0
1649393400000|2022-04-08 04:50:00|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649393410000|2022-04-08 04:50:10|251.6|249.4|251.47|249.27|251.6|249.4|251.47|249.27|0
1649393420000|2022-04-08 04:50:20|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649393450000|2022-04-08 04:50:50|251.6|249.4|251.36|249.16|251.6|249.4|251.36|249.16|0
1649393460000|2022-04-08 04:51:00|251.6|249.4|251.6|249.4|251.6|249.4|251.6|249.4|0
1649393470000|2022-04-08 04:51:10|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393480000|2022-04-08 04:51:20|251.47|249.27|251.59|249.39|251.59|249.39|251.47|249.27|0
1649393510000|2022-04-08 04:51:50|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649393540000|2022-04-08 04:52:20|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393550000|2022-04-08 04:52:30|251.36|249.16|251.36|249.16|251.36|249.16|251.36|249.16|0
1649393560000|2022-04-08 04:52:40|251.12|248.92|251.12|248.92|251.12|248.92|251.12|248.92|0
1649393570000|2022-04-08 04:52:50|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393580000|2022-04-08 04:53:00|251.12|248.92|251.12|248.92|251.12|248.92|251.12|248.92|0
1649393590000|2022-04-08 04:53:10|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1649393670000|2022-04-08 04:54:30|250.64|248.44|250.64|248.44|250.64|248.44|250.64|248.44|0
1649393700000|2022-04-08 04:55:00|250.88|248.68|250.88|248.68|250.88|248.68|250.88|248.68|0
1649393710000|2022-04-08 04:55:10|250.64|248.44|250.64|248.44|250.64|248.44|250.64|248.44|0
1649393720000|2022-04-08 04:55:20|250.75|248.55|250.88|248.68|250.88|248.68|250.64|248.44|0
1649393730000|2022-04-08 04:55:30|251.11|248.91|251.11|248.91|251.11|248.91|251.11|248.91|0
1649393740000|2022-04-08 04:55:40|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393750000|2022-04-08 04:55:50|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393760000|2022-04-08 04:56:00|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393820000|2022-04-08 04:57:00|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393830000|2022-04-08 04:57:10|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649393850000|2022-04-08 04:57:30|251.47|249.27|251.35|249.15|251.47|249.27|251.35|249.15|0
1649393930000|2022-04-08 04:58:50|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393940000|2022-04-08 04:59:00|251.83|249.63|251.59|249.39|251.83|249.63|251.59|249.39|0
1649393950000|2022-04-08 04:59:10|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649393970000|2022-04-08 04:59:30|251.59|249.39|251.59|249.39|251.59|249.39|251.59|249.39|0
1649393980000|2022-04-08 04:59:40|251.83|249.63|251.83|249.63|251.83|249.63|251.83|249.63|0
1649393990000|2022-04-08 04:59:50|252.07|249.87|252.07|249.87|252.07|249.87|252.07|249.87|0
1649394000000|2022-04-08 05:00:00|251.83|249.63|252.07|249.87|252.07|249.87|251.83|249.63|0
1649394040000|2022-04-08 05:00:40|251.83|249.63|252.06|249.86|252.06|249.86|251.83|249.63|0
1649394060000|2022-04-08 05:01:00|252.54|250.34|252.78|250.58|252.78|250.58|252.54|250.34|0
1649394070000|2022-04-08 05:01:10|252.54|250.34|252.54|250.34|252.54|250.34|252.54|250.34|0
1649394080000|2022-04-08 05:01:20|251.83|249.63|252.06|249.86|252.06|249.86|251.83|249.63|0
1649394100000|2022-04-08 05:01:40|251.83|249.63|252.06|249.86|252.06|249.86|251.83|249.63|0
1649394110000|2022-04-08 05:01:50|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394120000|2022-04-08 05:02:00|252.54|250.34|252.78|250.58|252.78|250.58|252.54|250.34|0
1649394130000|2022-04-08 05:02:10|253.02|250.82|252.78|250.58|253.02|250.82|252.78|250.58|0
1649394140000|2022-04-08 05:02:20|253.02|250.82|252.78|250.58|253.02|250.82|252.78|250.58|0
1649394150000|2022-04-08 05:02:30|252.89|250.69|252.78|250.58|252.89|250.69|252.78|250.58|0
1649394160000|2022-04-08 05:02:40|252.54|250.34|252.54|250.34|252.78|250.58|252.54|250.34|0
1649394170000|2022-04-08 05:02:50|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394180000|2022-04-08 05:03:00|252.42|250.22|252.42|250.22|252.54|250.34|252.42|250.22|0
1649394190000|2022-04-08 05:03:10|252.54|250.34|252.3|250.1|252.54|250.34|252.3|250.1|0
1649394200000|2022-04-08 05:03:20|252.54|250.34|252.54|250.34|252.78|250.58|252.54|250.34|0
1649394210000|2022-04-08 05:03:30|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394220000|2022-04-08 05:03:40|252.18|249.98|252.18|249.98|252.18|249.98|252.18|249.98|0
1649394230000|2022-04-08 05:03:50|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1649394240000|2022-04-08 05:04:00|251.82|249.62|251.82|249.62|251.82|249.62|251.82|249.62|0
1649394260000|2022-04-08 05:04:20|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1649394290000|2022-04-08 05:04:50|251.82|249.62|251.82|249.62|251.82|249.62|251.58|249.38|0
1649394300000|2022-04-08 05:05:00|251.58|249.38|251.35|249.15|251.58|249.38|251.35|249.15|0
1649394310000|2022-04-08 05:05:10|251.22|249.02|251.11|248.91|251.22|249.02|251.11|248.91|0
1649394320000|2022-04-08 05:05:20|251.35|249.15|251.35|249.15|251.35|249.15|251.35|249.15|0
1649394330000|2022-04-08 05:05:30|251.11|248.91|251.34|249.14|251.34|249.14|251.11|248.91|0
1649394370000|2022-04-08 05:06:10|251.11|248.91|251.22|249.02|251.22|249.02|251.11|248.91|0
1649394380000|2022-04-08 05:06:20|251.11|248.91|251.11|248.91|251.11|248.91|251.11|248.91|0
1649394390000|2022-04-08 05:06:30|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1649394400000|2022-04-08 05:06:40|251.11|248.91|251.11|248.91|251.11|248.91|251.11|248.91|0
1649394410000|2022-04-08 05:06:50|250.98|248.78|251.11|248.91|251.11|248.91|250.98|248.78|0
1649394420000|2022-04-08 05:07:00|250.98|248.78|251.11|248.91|251.11|248.91|250.98|248.78|0
1649394430000|2022-04-08 05:07:10|250.98|248.78|250.98|248.78|250.98|248.78|250.98|248.78|0
1649394440000|2022-04-08 05:07:20|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1649394450000|2022-04-08 05:07:30|251.1|248.9|251.1|248.9|251.1|248.9|251.1|248.9|0
1649394460000|2022-04-08 05:07:40|250.87|248.67|250.87|248.67|250.87|248.67|250.87|248.67|0
1649394470000|2022-04-08 05:07:50|250.63|248.43|250.87|248.67|250.87|248.67|250.63|248.43|0
1649394480000|2022-04-08 05:08:00|250.74|248.54|250.87|248.67|250.87|248.67|250.74|248.54|0
1649394510000|2022-04-08 05:08:30|250.63|248.43|250.63|248.43|250.63|248.43|250.63|248.43|0
1649394520000|2022-04-08 05:08:40|250.74|248.54|250.87|248.67|250.87|248.67|250.63|248.43|0
1649394530000|2022-04-08 05:08:50|251.1|248.9|251.1|248.9|251.1|248.9|251.1|248.9|0
1649394550000|2022-04-08 05:09:10|250.86|248.66|250.86|248.66|250.86|248.66|250.63|248.43|0
1649394560000|2022-04-08 05:09:20|251.1|248.9|251.1|248.9|251.1|248.9|251.1|248.9|0
1649394580000|2022-04-08 05:09:40|251.34|249.14|251.34|249.14|251.34|249.14|251.34|249.14|0
1649394590000|2022-04-08 05:09:50|251.58|249.38|252.06|249.86|252.06|249.86|251.58|249.38|0
1649394600000|2022-04-08 05:10:00|251.82|249.62|251.34|249.14|251.82|249.62|251.34|249.14|0
1649394610000|2022-04-08 05:10:10|251.46|249.26|251.82|249.62|251.82|249.62|251.46|249.26|0
1649394620000|2022-04-08 05:10:20|252.06|249.86|251.82|249.62|252.06|249.86|251.82|249.62|0
1649394630000|2022-04-08 05:10:30|252.06|249.86|251.93|249.73|252.06|249.86|251.93|249.73|0
1649394640000|2022-04-08 05:10:40|251.82|249.62|251.82|249.62|251.82|249.62|251.82|249.62|0
1649394670000|2022-04-08 05:11:10|252.06|249.86|252.06|249.86|252.06|249.86|252.06|249.86|0
1649394680000|2022-04-08 05:11:20|252.3|250.1|252.3|250.1|252.3|250.1|252.3|250.1|0
1649394690000|2022-04-08 05:11:30|252.53|250.33|252.3|250.1|252.53|250.33|252.3|250.1|0
1649394700000|2022-04-08 05:11:40|252.53|250.33|252.41|250.21|252.53|250.33|252.3|250.1|0
1649394710000|2022-04-08 05:11:50|252.53|250.33|252.53|250.33|252.53|250.33|252.53|250.33|0
1649394720000|2022-04-08 05:12:00|252.29|250.09|252.41|250.21|252.41|250.21|252.29|250.09|0
1649394730000|2022-04-08 05:12:10|252.53|250.33|252.53|250.33|252.53|250.33|252.53|250.33|0
1649394740000|2022-04-08 05:12:20|252.77|250.57|253.25|251.05|253.25|251.05|252.77|250.57|0
1649394750000|2022-04-08 05:12:30|253.01|250.81|253.01|250.81|253.01|250.81|253.01|250.81|0
1649394760000|2022-04-08 05:12:40|252.77|250.57|253.01|250.81|253.01|250.81|252.77|250.57|0
1649394780000|2022-04-08 05:13:00|253.49|251.29|253.01|250.81|253.49|251.29|253.01|250.81|0
1649394800000|2022-04-08 05:13:20|253.25|251.05|253.25|251.05|253.25|251.05|253.25|251.05|0
1649394840000|2022-04-08 05:14:00|253.01|250.81|253.25|251.05|253.25|251.05|253.01|250.81|0
1649394850000|2022-04-08 05:14:10|253.49|251.29|253.49|251.29|253.73|251.53|253.49|251.29|0
1649394860000|2022-04-08 05:14:20|253.73|251.53|253.73|251.53|253.73|251.53|253.73|251.53|0
1649394870000|2022-04-08 05:14:30|253.97|251.77|253.97|251.77|253.97|251.77|253.97|251.77|0
1649394880000|2022-04-08 05:14:40|254.08|251.88|254.08|251.88|254.08|251.88|254.08|251.88|0
1649394890000|2022-04-08 05:14:50|254.2|252|254.44|252.24|254.44|252.24|254.2|252|0
1649394900000|2022-04-08 05:15:00|254.68|252.48|254.2|252|254.68|252.48|254.2|252|0
1649394910000|2022-04-08 05:15:10|254.44|252.24|254.44|252.24|254.44|252.24|254.44|252.24|0
1649394920000|2022-04-08 05:15:20|254.68|252.48|254.92|252.72|254.92|252.72|254.68|252.48|0
1649394930000|2022-04-08 05:15:30|255.16|252.96|255.16|252.96|255.16|252.96|255.16|252.96|0
1649394940000|2022-04-08 05:15:40|255.64|253.44|255.64|253.44|255.64|253.44|255.52|253.32|0
1649394950000|2022-04-08 05:15:50|255.88|253.68|255.64|253.44|255.88|253.68|255.64|253.44|0
1649394970000|2022-04-08 05:16:10|255.75|253.55|255.88|253.68|255.88|253.68|255.64|253.44|0
1649394980000|2022-04-08 05:16:20|255.64|253.44|255.4|253.2|255.64|253.44|255.4|253.2|0
1649395000000|2022-04-08 05:16:40|255.64|253.44|255.4|253.2|255.64|253.44|255.4|253.2|0
1649395010000|2022-04-08 05:16:50|255.64|253.44|255.88|253.68|255.88|253.68|255.64|253.44|0
1649395040000|2022-04-08 05:17:20|256.12|253.92|255.88|253.68|256.12|253.92|255.88|253.68|0
1649395050000|2022-04-08 05:17:30|256.12|253.92|255.88|253.68|256.12|253.92|255.64|253.44|0
1649395060000|2022-04-08 05:17:40|255.64|253.44|255.75|253.55|255.75|253.55|255.64|253.44|0
1649395070000|2022-04-08 05:17:50|255.88|253.68|255.88|253.68|255.88|253.68|255.88|253.68|0
1649395080000|2022-04-08 05:18:00|255.99|253.79|255.64|253.44|255.99|253.79|255.64|253.44|0
1649395090000|2022-04-08 05:18:10|255.88|253.68|255.88|253.68|255.88|253.68|255.88|253.68|0
1649395100000|2022-04-08 05:18:20|255.75|253.55|255.88|253.68|255.88|253.68|255.75|253.55|0
1649395130000|2022-04-08 05:18:50|256.12|253.92|256.12|253.92|256.12|253.92|256.12|253.92|0
1649395140000|2022-04-08 05:19:00|255.99|253.79|256.12|253.92|256.12|253.92|255.99|253.79|0
1649395160000|2022-04-08 05:19:20|256.36|254.16|256.36|254.16|256.36|254.16|256.36|254.16|0
1649395180000|2022-04-08 05:19:40|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649395190000|2022-04-08 05:19:50|256.71|254.51|256.59|254.39|256.71|254.51|256.59|254.39|0
1649395200000|2022-04-08 05:20:00|256.83|254.63|257.07|254.87|257.07|254.87|256.83|254.63|0
1649395210000|2022-04-08 05:20:10|257.31|255.11|257.31|255.11|257.31|255.11|257.31|255.11|0
1649395240000|2022-04-08 05:20:40|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649395260000|2022-04-08 05:21:00|257.31|255.11|257.55|255.35|257.55|255.35|257.31|255.11|0
1649395270000|2022-04-08 05:21:10|257.31|255.11|257.31|255.11|257.31|255.11|257.07|254.87|0
1649395280000|2022-04-08 05:21:20|257.07|254.87|257.07|254.87|257.07|254.87|257.07|254.87|0
1649395300000|2022-04-08 05:21:40|256.83|254.63|256.83|254.63|256.83|254.63|256.83|254.63|0
1649395310000|2022-04-08 05:21:50|256.71|254.51|256.83|254.63|256.83|254.63|256.59|254.39|0
1649395320000|2022-04-08 05:22:00|256.11|253.91|256.23|254.03|256.35|254.15|256.11|253.91|0
1649395330000|2022-04-08 05:22:10|256.11|253.91|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395340000|2022-04-08 05:22:20|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395350000|2022-04-08 05:22:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395360000|2022-04-08 05:22:40|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395410000|2022-04-08 05:23:30|256.35|254.15|256.35|254.15|256.35|254.15|256.11|253.91|0
1649395420000|2022-04-08 05:23:40|256.59|254.39|256.35|254.15|256.59|254.39|256.35|254.15|0
1649395430000|2022-04-08 05:23:50|256.59|254.39|256.59|254.39|256.59|254.39|256.59|254.39|0
1649395440000|2022-04-08 05:24:00|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395450000|2022-04-08 05:24:10|256.11|253.91|256.23|254.03|256.23|254.03|256.11|253.91|0
1649395460000|2022-04-08 05:24:20|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395470000|2022-04-08 05:24:30|256.59|254.39|256.47|254.27|256.59|254.39|256.47|254.27|0
1649395480000|2022-04-08 05:24:40|256.59|254.39|256.59|254.39|256.59|254.39|256.47|254.27|0
1649395500000|2022-04-08 05:25:00|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395510000|2022-04-08 05:25:10|255.99|253.79|256.59|254.39|256.59|254.39|255.99|253.79|0
1649395520000|2022-04-08 05:25:20|256.71|254.51|256.35|254.15|256.71|254.51|256.35|254.15|0
1649395530000|2022-04-08 05:25:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395540000|2022-04-08 05:25:40|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395560000|2022-04-08 05:26:00|256.11|253.91|255.87|253.67|256.11|253.91|255.87|253.67|0
1649395570000|2022-04-08 05:26:10|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395580000|2022-04-08 05:26:20|255.87|253.67|255.63|253.43|255.87|253.67|255.63|253.43|0
1649395590000|2022-04-08 05:26:30|255.39|253.19|255.63|253.43|255.63|253.43|255.39|253.19|0
1649395600000|2022-04-08 05:26:40|255.39|253.19|255.63|253.43|255.63|253.43|255.39|253.19|0
1649395610000|2022-04-08 05:26:50|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395620000|2022-04-08 05:27:00|256.11|253.91|255.87|253.67|256.11|253.91|255.87|253.67|0
1649395640000|2022-04-08 05:27:20|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395650000|2022-04-08 05:27:30|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395660000|2022-04-08 05:27:40|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395670000|2022-04-08 05:27:50|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395730000|2022-04-08 05:28:50|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395740000|2022-04-08 05:29:00|255.87|253.67|255.87|253.67|255.87|253.67|255.74|253.54|0
1649395760000|2022-04-08 05:29:20|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395770000|2022-04-08 05:29:30|256.35|254.15|256.35|254.15|256.35|254.15|256.35|254.15|0
1649395780000|2022-04-08 05:29:40|256.59|254.39|256.59|254.39|256.59|254.39|256.35|254.15|0
1649395790000|2022-04-08 05:29:50|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395800000|2022-04-08 05:30:00|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395810000|2022-04-08 05:30:10|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395820000|2022-04-08 05:30:20|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395840000|2022-04-08 05:30:40|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395850000|2022-04-08 05:30:50|256.22|254.02|256.35|254.15|256.35|254.15|256.22|254.02|0
1649395870000|2022-04-08 05:31:10|256.11|253.91|255.98|253.78|256.11|253.91|255.87|253.67|0
1649395880000|2022-04-08 05:31:20|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395900000|2022-04-08 05:31:40|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395910000|2022-04-08 05:31:50|256.35|254.15|256.11|253.91|256.35|254.15|256.11|253.91|0
1649395920000|2022-04-08 05:32:00|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649395950000|2022-04-08 05:32:30|256.11|253.91|256.11|253.91|256.11|253.91|256.11|253.91|0
1649395970000|2022-04-08 05:32:50|255.74|253.54|255.63|253.43|255.74|253.54|255.63|253.43|0
1649395980000|2022-04-08 05:33:00|255.5|253.3|255.5|253.3|255.5|253.3|255.5|253.3|0
1649395990000|2022-04-08 05:33:10|255.39|253.19|255.63|253.43|255.63|253.43|255.39|253.19|0
1649396000000|2022-04-08 05:33:20|255.87|253.67|255.63|253.43|255.87|253.67|255.63|253.43|0
1649396010000|2022-04-08 05:33:30|255.74|253.54|255.63|253.43|255.74|253.54|255.63|253.43|0
1649396020000|2022-04-08 05:33:40|255.74|253.54|255.74|253.54|255.74|253.54|255.63|253.43|0
1649396030000|2022-04-08 05:33:50|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649396040000|2022-04-08 05:34:00|255.63|253.43|255.63|253.43|255.63|253.43|255.63|253.43|0
1649396050000|2022-04-08 05:34:10|255.87|253.67|255.87|253.67|255.87|253.67|255.87|253.67|0
1649396070000|2022-04-08 05:34:30|255.98|253.78|255.86|253.66|256.1|253.9|255.86|253.66|0
1649396080000|2022-04-08 05:34:40|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396100000|2022-04-08 05:35:00|255.98|253.78|255.86|253.66|255.98|253.78|255.86|253.66|0
1649396110000|2022-04-08 05:35:10|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396120000|2022-04-08 05:35:20|255.86|253.66|255.86|253.66|255.86|253.66|255.86|253.66|0
1649396150000|2022-04-08 05:35:50|255.98|253.78|255.98|253.78|255.98|253.78|255.98|253.78|0
1649396160000|2022-04-08 05:36:00|255.86|253.66|255.62|253.42|255.86|253.66|255.62|253.42|0
1649396170000|2022-04-08 05:36:10|255.38|253.18|255.5|253.3|255.5|253.3|255.38|253.18|0
1649396180000|2022-04-08 05:36:20|255.38|253.18|255.62|253.42|255.62|253.42|255.38|253.18|0
1649396190000|2022-04-08 05:36:30|255.38|253.18|255.15|252.95|255.38|253.18|255.15|252.95|0
1649396210000|2022-04-08 05:36:50|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396220000|2022-04-08 05:37:00|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396250000|2022-04-08 05:37:30|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396270000|2022-04-08 05:37:50|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396280000|2022-04-08 05:38:00|255.26|253.06|255.14|252.94|255.26|253.06|255.14|252.94|0
1649396290000|2022-04-08 05:38:10|255.38|253.18|255.14|252.94|255.38|253.18|255.14|252.94|0
1649396300000|2022-04-08 05:38:20|255.26|253.06|255.38|253.18|255.38|253.18|255.14|252.94|0
1649396310000|2022-04-08 05:38:30|255.26|253.06|255.14|252.94|255.26|253.06|255.14|252.94|0
1649396320000|2022-04-08 05:38:40|255.26|253.06|255.38|253.18|255.38|253.18|255.26|253.06|0
1649396340000|2022-04-08 05:39:00|255.62|253.42|255.62|253.42|255.62|253.42|255.62|253.42|0
1649396350000|2022-04-08 05:39:10|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396360000|2022-04-08 05:39:20|255.62|253.42|255.62|253.42|255.62|253.42|255.62|253.42|0
1649396370000|2022-04-08 05:39:30|255.38|253.18|255.62|253.42|255.62|253.42|255.38|253.18|0
1649396380000|2022-04-08 05:39:40|255.38|253.18|255.62|253.42|255.62|253.42|255.38|253.18|0
1649396390000|2022-04-08 05:39:50|255.5|253.3|255.62|253.42|255.62|253.42|255.5|253.3|0
1649396400000|2022-04-08 05:40:00|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396410000|2022-04-08 05:40:10|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396420000|2022-04-08 05:40:20|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396450000|2022-04-08 05:40:50|255.62|253.42|255.14|252.94|255.62|253.42|255.14|252.94|0
1649396460000|2022-04-08 05:41:00|254.9|252.7|254.9|252.7|255.02|252.82|254.9|252.7|0
1649396470000|2022-04-08 05:41:10|255.02|252.82|254.9|252.7|255.02|252.82|254.9|252.7|0
1649396490000|2022-04-08 05:41:30|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396530000|2022-04-08 05:42:10|254.9|252.7|255.14|252.94|255.14|252.94|254.9|252.7|0
1649396540000|2022-04-08 05:42:20|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396550000|2022-04-08 05:42:30|255.5|253.3|255.38|253.18|255.5|253.3|255.38|253.18|0
1649396560000|2022-04-08 05:42:40|255.14|252.94|255.14|252.94|255.14|252.94|255.14|252.94|0
1649396570000|2022-04-08 05:42:50|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396580000|2022-04-08 05:43:00|255.62|253.42|255.62|253.42|255.62|253.42|255.62|253.42|0
1649396620000|2022-04-08 05:43:40|255.38|253.18|255.49|253.29|255.49|253.29|255.38|253.18|0
1649396630000|2022-04-08 05:43:50|255.38|253.18|255.38|253.18|255.38|253.18|255.38|253.18|0
1649396670000|2022-04-08 05:44:30|255.49|253.29|255.62|253.42|255.62|253.42|255.49|253.29|0
1649396690000|2022-04-08 05:44:50|255.73|253.53|255.86|253.66|255.86|253.66|255.73|253.53|0
1649396710000|2022-04-08 05:45:10|256.1|253.9|255.86|253.66|256.1|253.9|255.86|253.66|0
1649396720000|2022-04-08 05:45:20|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396730000|2022-04-08 05:45:30|256.34|254.14|256.34|254.14|256.34|254.14|256.34|254.14|0
1649396740000|2022-04-08 05:45:40|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396750000|2022-04-08 05:45:50|256.34|254.14|256.34|254.14|256.34|254.14|256.34|254.14|0
1649396760000|2022-04-08 05:46:00|256.1|253.9|256.34|254.14|256.34|254.14|256.1|253.9|0
1649396770000|2022-04-08 05:46:10|256.1|253.9|256.1|253.9|256.1|253.9|256.1|253.9|0
1649396800000|2022-04-08 05:46:40|256.34|254.14|256.81|254.61|256.81|254.61|256.34|254.14|0
1649396810000|2022-04-08 05:46:50|256.69|254.49|256.57|254.37|256.69|254.49|256.57|254.37|0
1649396830000|2022-04-08 05:47:10|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649396840000|2022-04-08 05:47:20|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649396850000|2022-04-08 05:47:30|256.81|254.61|256.33|254.13|256.81|254.61|256.33|254.13|0
1649396860000|2022-04-08 05:47:40|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649396870000|2022-04-08 05:47:50|256.33|254.13|256.45|254.25|256.45|254.25|256.33|254.13|0
1649396880000|2022-04-08 05:48:00|256.33|254.13|255.85|253.65|256.33|254.13|255.85|253.65|0
1649396910000|2022-04-08 05:48:30|256.09|253.89|256.09|253.89|256.09|253.89|256.09|253.89|0
1649396930000|2022-04-08 05:48:50|256.21|254.01|256.33|254.13|256.33|254.13|256.09|253.89|0
1649396940000|2022-04-08 05:49:00|256.57|254.37|256.57|254.37|256.57|254.37|256.33|254.13|0
1649396950000|2022-04-08 05:49:10|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649396960000|2022-04-08 05:49:20|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649396970000|2022-04-08 05:49:30|256.93|254.73|256.81|254.61|256.93|254.73|256.81|254.61|0
1649396990000|2022-04-08 05:49:50|256.93|254.73|256.93|254.73|256.93|254.73|256.93|254.73|0
1649397000000|2022-04-08 05:50:00|256.81|254.61|256.57|254.37|256.81|254.61|256.45|254.25|0
1649397010000|2022-04-08 05:50:10|256.93|254.73|257.05|254.85|257.05|254.85|256.93|254.73|0
1649397020000|2022-04-08 05:50:20|256.81|254.61|256.81|254.61|256.93|254.73|256.81|254.61|0
1649397030000|2022-04-08 05:50:30|257.05|254.85|256.57|254.37|257.05|254.85|256.57|254.37|0
1649397040000|2022-04-08 05:50:40|256.81|254.61|256.81|254.61|256.81|254.61|256.81|254.61|0
1649397050000|2022-04-08 05:50:50|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649397060000|2022-04-08 05:51:00|257.29|255.09|257.29|255.09|257.29|255.09|257.29|255.09|0
1649397070000|2022-04-08 05:51:10|257.05|254.85|257.05|254.85|257.05|254.85|257.05|254.85|0
1649397080000|2022-04-08 05:51:20|257.29|255.09|257.17|254.97|257.29|255.09|257.17|254.97|0
1649397090000|2022-04-08 05:51:30|257.29|255.09|257.53|255.33|257.53|255.33|257.29|255.09|0
1649397100000|2022-04-08 05:51:40|257.77|255.57|258.25|256.05|258.25|256.05|257.77|255.57|0
1649397110000|2022-04-08 05:51:50|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397120000|2022-04-08 05:52:00|258.73|256.53|258.73|256.53|258.73|256.53|258.49|256.29|0
1649397130000|2022-04-08 05:52:10|258.97|256.77|258.97|256.77|258.97|256.77|258.97|256.77|0
1649397140000|2022-04-08 05:52:20|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1649397150000|2022-04-08 05:52:30|258.01|255.81|258.25|256.05|258.25|256.05|258.01|255.81|0
1649397160000|2022-04-08 05:52:40|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1649397170000|2022-04-08 05:52:50|258.49|256.29|258.25|256.05|258.49|256.29|258.12|255.92|0
1649397180000|2022-04-08 05:53:00|258.01|255.81|258.01|255.81|258.01|255.81|258.01|255.81|0
1649397190000|2022-04-08 05:53:10|258.25|256.05|258.25|256.05|258.25|256.05|258.25|256.05|0
1649397210000|2022-04-08 05:53:30|258.73|256.53|258.49|256.29|258.73|256.53|258.49|256.29|0
1649397230000|2022-04-08 05:53:50|258.73|256.53|258.73|256.53|258.73|256.53|258.73|256.53|0
1649397240000|2022-04-08 05:54:00|258.49|256.29|258.49|256.29|258.49|256.29|258.49|256.29|0
1649397260000|2022-04-08 05:54:20|258.25|256.05|258.25|256.05|258.25|256.05|258.25|256.05|0
1649397270000|2022-04-08 05:54:30|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397280000|2022-04-08 05:54:40|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397300000|2022-04-08 05:55:00|258.12|255.92|258.25|256.05|258.25|256.05|258.01|255.81|0
1649397310000|2022-04-08 05:55:10|258.49|256.29|258.25|256.05|258.49|256.29|258.25|256.05|0
1649397320000|2022-04-08 05:55:20|258.49|256.29|258.97|256.77|258.97|256.77|258.49|256.29|0
1649397330000|2022-04-08 05:55:30|259.45|257.25|259.69|257.49|259.93|257.73|259.45|257.25|0
1649397340000|2022-04-08 05:55:40|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1649397350000|2022-04-08 05:55:50|259.56|257.36|259.56|257.36|259.56|257.36|259.56|257.36|0
1649397360000|2022-04-08 05:56:00|259.45|257.25|259.56|257.36|259.56|257.36|259.45|257.25|0
1649397370000|2022-04-08 05:56:10|259.45|257.25|259.69|257.49|259.93|257.73|259.45|257.25|0
1649397380000|2022-04-08 05:56:20|259.45|257.25|259.45|257.25|259.45|257.25|259.45|257.25|0
1649397390000|2022-04-08 05:56:30|259.69|257.49|259.69|257.49|259.69|257.49|259.69|257.49|0
1649397410000|2022-04-08 05:56:50|259.45|257.25|259.69|257.49|259.69|257.49|259.45|257.25|0
1649397430000|2022-04-08 05:57:10|259.68|257.48|259.2|257|259.68|257.48|259.2|257|0
1649397440000|2022-04-08 05:57:20|259.44|257.24|259.56|257.36|259.56|257.36|259.44|257.24|0
1649397450000|2022-04-08 05:57:30|259.68|257.48|259.44|257.24|259.68|257.48|259.44|257.24|0
1649397460000|2022-04-08 05:57:40|259.2|257|259.2|257|259.2|257|258.96|256.76|0
1649397470000|2022-04-08 05:57:50|259.44|257.24|259.44|257.24|259.44|257.24|259.2|257|0
1649397480000|2022-04-08 05:58:00|259.2|257|259.08|256.88|259.2|257|259.08|256.88|0
1649397490000|2022-04-08 05:58:10|259.2|257|259.44|257.24|259.44|257.24|259.2|257|0
1649397500000|2022-04-08 05:58:20|259.2|257|259.2|257|259.32|257.12|259.08|256.88|0
1649397510000|2022-04-08 05:58:30|259.32|257.12|259.2|257|259.32|257.12|259.2|257|0
1649397520000|2022-04-08 05:58:40|259.44|257.24|259.44|257.24|259.56|257.36|259.44|257.24|0
1649397530000|2022-04-08 05:58:50|259.2|257|259.2|257|259.2|257|259.2|257|0
1649397550000|2022-04-08 05:59:10|258.96|256.76|258.72|256.52|258.96|256.76|258.72|256.52|0
1649397560000|2022-04-08 05:59:20|258.96|256.76|258.72|256.52|258.96|256.76|258.72|256.52|0
1649397570000|2022-04-08 05:59:30|258.96|256.76|259.08|256.88|259.2|257|258.96|256.76|0
1649397580000|2022-04-08 05:59:40|258.96|256.76|258.72|256.52|258.96|256.76|258.72|256.52|0
1649397590000|2022-04-08 05:59:50|258.84|256.64|258.96|256.76|258.96|256.76|258.72|256.52|0
1649397600000|2022-04-08 06:00:00|259.2|257|259.2|257|259.68|257.48|259.2|257|0
1649397610000|2022-04-08 06:00:10|259.68|257.48|259.56|257.36|259.68|257.48|259.56|257.36|0
1649397620000|2022-04-08 06:00:20|259.68|257.48|259.92|257.72|259.92|257.72|259.68|257.48|0
1649397630000|2022-04-08 06:00:30|260.16|257.96|260.16|257.96|260.16|257.96|259.92|257.72|0
1649397640000|2022-04-08 06:00:40|260.04|257.84|259.92|257.72|260.04|257.84|259.92|257.72|0
1649397650000|2022-04-08 06:00:50|260.04|257.84|260.16|257.96|260.16|257.96|260.04|257.84|0
1649397660000|2022-04-08 06:01:00|259.92|257.72|260.16|257.96|260.16|257.96|259.92|257.72|0
1649397700000|2022-04-08 06:01:40|260.4|258.2|260.4|258.2|260.4|258.2|260.4|258.2|0
1649397710000|2022-04-08 06:01:50|260.16|257.96|260.4|258.2|260.4|258.2|260.16|257.96|0
1649397720000|2022-04-08 06:02:00|260.64|258.44|260.16|257.96|260.64|258.44|260.16|257.96|0
1649397730000|2022-04-08 06:02:10|260.4|258.2|260.16|257.96|260.4|258.2|260.16|257.96|0
1649397740000|2022-04-08 06:02:20|260.28|258.08|259.68|257.48|260.28|258.08|259.68|257.48|0
1649397750000|2022-04-08 06:02:30|259.92|257.72|259.44|257.24|259.92|257.72|259.44|257.24|0
1649397760000|2022-04-08 06:02:40|259.2|257|259.2|257|259.32|257.12|259.2|257|0
1649397770000|2022-04-08 06:02:50|258.96|256.76|258.96|256.76|259.08|256.88|258.96|256.76|0
1649397780000|2022-04-08 06:03:00|259.2|257|259.2|257|259.2|257|258.96|256.76|0
1649397790000|2022-04-08 06:03:10|259.44|257.24|259.68|257.48|259.68|257.48|259.44|257.24|0
1649397800000|2022-04-08 06:03:20|259.8|257.6|259.8|257.6|259.92|257.72|259.68|257.48|0
1649397810000|2022-04-08 06:03:30|259.44|257.24|258.96|256.76|259.44|257.24|258.96|256.76|0
1649397820000|2022-04-08 06:03:40|258.72|256.52|258.72|256.52|258.72|256.52|258.72|256.52|0
1649397830000|2022-04-08 06:03:50|258.48|256.28|258.24|256.04|258.48|256.28|258.24|256.04|0
1649397840000|2022-04-08 06:04:00|258|255.8|257.76|255.56|258|255.8|257.76|255.56|0
1649397850000|2022-04-08 06:04:10|257.52|255.32|257.52|255.32|257.52|255.32|257.52|255.32|0
1649397860000|2022-04-08 06:04:20|257.88|255.68|257.76|255.56|257.88|255.68|257.76|255.56|0
1649397870000|2022-04-08 06:04:30|257.52|255.32|257.76|255.56|257.76|255.56|257.52|255.32|0
1649397880000|2022-04-08 06:04:40|258|255.8|258|255.8|258|255.8|258|255.8|0
1649397900000|2022-04-08 06:05:00|258.11|255.91|258.24|256.04|258.24|256.04|258|255.8|0
1649397910000|2022-04-08 06:05:10|258.48|256.28|258.48|256.28|258.48|256.28|258.48|256.28|0
1649397920000|2022-04-08 06:05:20|258.72|256.52|258.96|256.76|258.96|256.76|258.72|256.52|0
1649397930000|2022-04-08 06:05:30|259.2|257|259.2|257|259.2|257|259.2|257|0
1649397950000|2022-04-08 06:05:50|259.07|256.87|258.96|256.76|259.07|256.87|258.96|256.76|0
1649397970000|2022-04-08 06:06:10|259.2|257|259.2|257|259.2|257|259.2|257|0
1649397990000|2022-04-08 06:06:30|258.96|256.76|258.96|256.76|258.96|256.76|258.96|256.76|0
1649398000000|2022-04-08 06:06:40|259.07|256.87|258.96|256.76|259.07|256.87|258.96|256.76|0
1649398010000|2022-04-08 06:06:50|259.2|257|258.96|256.76|259.2|257|258.96|256.76|0
1649398020000|2022-04-08 06:07:00|259.2|257|258.72|256.52|259.2|257|258.72|256.52|0
1649398040000|2022-04-08 06:07:20|258.83|256.63|258.83|256.63|258.83|256.63|258.83|256.63|0
1649398050000|2022-04-08 06:07:30|258.72|256.52|258.83|256.63|258.96|256.76|258.72|256.52|0
1649398060000|2022-04-08 06:07:40|258.96|256.76|259.2|257|259.44|257.24|258.96|256.76|0
1649398080000|2022-04-08 06:08:00|258.96|256.76|258.96|256.76|258.96|256.76|258.96|256.76|0
1649398090000|2022-04-08 06:08:10|259.2|257|259.2|257|259.2|257|259.2|257|0
1649398120000|2022-04-08 06:08:40|259.44|257.24|259.44|257.24|259.44|257.24|259.44|257.24|0
1649398140000|2022-04-08 06:09:00|259.92|257.72|260.27|258.07|260.27|258.07|259.92|257.72|0
1649398150000|2022-04-08 06:09:10|260.4|258.2|260.16|257.96|260.4|258.2|260.16|257.96|0
1649398160000|2022-04-08 06:09:20|260.4|258.2|260.64|258.44|260.64|258.44|260.4|258.2|0
1649398170000|2022-04-08 06:09:30|260.4|258.2|260.64|258.44|260.64|258.44|260.4|258.2|0
1649398190000|2022-04-08 06:09:50|262.08|259.88|262.08|259.88|262.08|259.88|262.08|259.88|0
1649398200000|2022-04-08 06:10:00|261.84|259.64|261.84|259.64|261.84|259.64|261.84|259.64|0
1649398210000|2022-04-08 06:10:10|261.6|259.4|261.6|259.4|261.6|259.4|261.6|259.4|0
1649398220000|2022-04-08 06:10:20|261.36|259.16|261.6|259.4|261.6|259.4|261.36|259.16|0
1649398230000|2022-04-08 06:10:30|261.84|259.64|261.84|259.64|261.84|259.64|261.84|259.64|0
1649398250000|2022-04-08 06:10:50|261.6|259.4|261.36|259.16|261.6|259.4|261.36|259.16|0
1649398260000|2022-04-08 06:11:00|261.23|259.03|261.12|258.92|261.23|259.03|261.12|258.92|0
1649398270000|2022-04-08 06:11:10|261.23|259.03|261.12|258.92|261.23|259.03|261.12|258.92|0
1649398280000|2022-04-08 06:11:20|260.88|258.68|260.64|258.44|260.88|258.68|260.64|258.44|0
1649398290000|2022-04-08 06:11:30|260.88|258.68|260.88|258.68|260.88|258.68|260.88|258.68|0
1649398300000|2022-04-08 06:11:40|260.64|258.44|260.64|258.44|260.64|258.44|260.64|258.44|0
1649398310000|2022-04-08 06:11:50|261.12|258.92|261.12|258.92|261.12|258.92|261.12|258.92|0
1649398320000|2022-04-08 06:12:00|260.88|258.68|260.75|258.55|260.88|258.68|260.75|258.55|0
1649398330000|2022-04-08 06:12:10|260.64|258.44|260.63|258.43|260.75|258.55|260.63|258.43|0
1649398340000|2022-04-08 06:12:20|260.75|258.55|260.75|258.55|260.75|258.55|260.75|258.55|0
1649398350000|2022-04-08 06:12:30|260.88|258.68|260.39|258.19|260.88|258.68|260.39|258.19|0
1649398360000|2022-04-08 06:12:40|260.63|258.43|260.63|258.43|260.63|258.43|260.63|258.43|0
1649398370000|2022-04-08 06:12:50|260.51|258.31|260.51|258.31|260.51|258.31|260.39|258.19|0
1649398380000|2022-04-08 06:13:00|260.39|258.19|260.39|258.19|260.39|258.19|260.39|258.19|0
1649398390000|2022-04-08 06:13:10|260.51|258.31|260.63|258.43|260.63|258.43|260.51|258.31|0
1649398400000|2022-04-08 06:13:20|260.39|258.19|260.39|258.19|260.39|258.19|260.39|258.19|0
1649398410000|2022-04-08 06:13:30|259.91|257.71|259.67|257.47|259.91|257.71|259.67|257.47|0
1649398420000|2022-04-08 06:13:40|259.55|257.35|259.43|257.23|259.55|257.35|259.43|257.23|0
1649398430000|2022-04-08 06:13:50|259.19|256.99|259.19|256.99|259.19|256.99|259.07|256.87|0
1649398440000|2022-04-08 06:14:00|259.07|256.87|259.07|256.87|259.07|256.87|258.95|256.75|0
1649398450000|2022-04-08 06:14:10|259.19|256.99|259.19|256.99|259.19|256.99|259.19|256.99|0
1649398460000|2022-04-08 06:14:20|259.43|257.23|259.43|257.23|259.43|257.23|259.19|256.99|0
1649398470000|2022-04-08 06:14:30|259.19|256.99|259.43|257.23|259.43|257.23|259.19|256.99|0
1649398480000|2022-04-08 06:14:40|259.31|257.11|259.43|257.23|259.43|257.23|259.31|257.11|0
1649398490000|2022-04-08 06:14:50|259.79|257.59|259.91|257.71|259.91|257.71|259.79|257.59|0
1649398510000|2022-04-08 06:15:10|259.67|257.47|259.67|257.47|259.67|257.47|259.67|257.47|0
1649398530000|2022-04-08 06:15:30|259.43|257.23|259.43|257.23|259.43|257.23|259.43|257.23|0
1649398540000|2022-04-08 06:15:40|259.55|257.35|259.67|257.47|259.67|257.47|259.55|257.35|0
1649398550000|2022-04-08 06:15:50|259.55|257.35|259.67|257.47|259.67|257.47|259.43|257.23|0
1649398560000|2022-04-08 06:16:00|259.43|257.23|259.43|257.23|259.55|257.35|259.43|257.23|0
1649398570000|2022-04-08 06:16:10|259.79|257.59|260.39|258.19|260.39|258.19|259.79|257.59|0
1649398580000|2022-04-08 06:16:20|260.63|258.43|260.63|258.43|260.63|258.43|260.63|258.43|0
1649398590000|2022-04-08 06:16:30|261.11|258.91|260.87|258.67|261.11|258.91|260.87|258.67|0
1649398600000|2022-04-08 06:16:40|260.63|258.43|260.63|258.43|260.63|258.43|260.63|258.43|0
1649398630000|2022-04-08 06:17:10|260.27|258.07|260.15|257.95|260.27|258.07|260.15|257.95|0
1649398650000|2022-04-08 06:17:30|260.27|258.07|260.15|257.95|260.27|258.07|260.15|257.95|0
1649398670000|2022-04-08 06:17:50|260.27|258.07|260.15|257.95|260.27|258.07|260.15|257.95|0
1649398680000|2022-04-08 06:18:00|260.27|258.07|260.87|258.67|260.87|258.67|260.27|258.07|0
1649398690000|2022-04-08 06:18:10|260.99|258.79|261.11|258.91|261.11|258.91|260.99|258.79|0
1649398700000|2022-04-08 06:18:20|261.23|259.03|261.35|259.15|261.35|259.15|261.23|259.03|0
1649398710000|2022-04-08 06:18:30|261.83|259.63|261.83|259.63|261.83|259.63|261.83|259.63|0
1649398720000|2022-04-08 06:18:40|262.07|259.87|261.95|259.75|262.07|259.87|261.95|259.75|0
1649398730000|2022-04-08 06:18:50|262.07|259.87|262.07|259.87|262.07|259.87|261.95|259.75|0
1649398740000|2022-04-08 06:19:00|261.95|259.75|261.83|259.63|261.95|259.75|261.83|259.63|0
1649398750000|2022-04-08 06:19:10|261.59|259.39|261.59|259.39|261.59|259.39|261.59|259.39|0
1649398760000|2022-04-08 06:19:20|261.47|259.27|261.35|259.15|261.47|259.27|261.35|259.15|0
1649398770000|2022-04-08 06:19:30|260.87|258.67|261.11|258.91|261.11|258.91|260.87|258.67|0
1649398780000|2022-04-08 06:19:40|260.87|258.67|260.99|258.79|260.99|258.79|260.87|258.67|0
1649398790000|2022-04-08 06:19:50|260.87|258.67|260.63|258.43|260.87|258.67|260.63|258.43|0
1649398800000|2022-04-08 06:20:00|260.39|258.19|260.5|258.3|260.5|258.3|260.39|258.19|0
1649398810000|2022-04-08 06:20:10|260.39|258.19|260.5|258.3|260.5|258.3|260.39|258.19|0
1649398820000|2022-04-08 06:20:20|260.39|258.19|260.63|258.43|260.63|258.43|260.26|258.06|0
1649398830000|2022-04-08 06:20:30|260.74|258.54|260.74|258.54|260.74|258.54|260.74|258.54|0
1649398840000|2022-04-08 06:20:40|260.63|258.43|260.39|258.19|260.63|258.43|260.39|258.19|0
1649398860000|2022-04-08 06:21:00|260.87|258.67|260.87|258.67|260.87|258.67|260.87|258.67|0
1649398870000|2022-04-08 06:21:10|261.11|258.91|261.11|258.91|261.11|258.91|261.11|258.91|0
1649398890000|2022-04-08 06:21:30|260.87|258.67|261.22|259.02|261.22|259.02|260.87|258.67|0
1649398900000|2022-04-08 06:21:40|261.35|259.15|261.35|259.15|261.35|259.15|261.35|259.15|0
1649398910000|2022-04-08 06:21:50|261.59|259.39|261.35|259.15|261.59|259.39|261.35|259.15|0
1649398920000|2022-04-08 06:22:00|261.59|259.39|261.59|259.39|261.59|259.39|261.35|259.15|0
1649398930000|2022-04-08 06:22:10|261.83|259.63|261.59|259.39|261.83|259.63|261.35|259.15|0
1649398940000|2022-04-08 06:22:20|261.83|259.63|261.59|259.39|261.83|259.63|261.59|259.39|0
1649398960000|2022-04-08 06:22:40|262.07|259.87|262.31|260.11|262.31|260.11|262.07|259.87|0
1649398970000|2022-04-08 06:22:50|262.19|259.99|262.07|259.87|262.19|259.99|262.07|259.87|0
1649398980000|2022-04-08 06:23:00|262.19|259.99|262.07|259.87|262.19|259.99|262.07|259.87|0
1649398990000|2022-04-08 06:23:10|261.83|259.63|262.07|259.87|262.07|259.87|261.83|259.63|0
1649399000000|2022-04-08 06:23:20|262.18|259.98|262.18|259.98|262.18|259.98|262.18|259.98|0
1649399010000|2022-04-08 06:23:30|262.31|260.11|262.79|260.59|262.79|260.59|262.31|260.11|0
1649399020000|2022-04-08 06:23:40|262.91|260.71|263.27|261.07|263.27|261.07|262.79|260.59|0
1649399030000|2022-04-08 06:23:50|263.51|261.31|263.51|261.31|263.51|261.31|263.51|261.31|0
1649399040000|2022-04-08 06:24:00|263.27|261.07|263.99|261.79|263.99|261.79|263.27|261.07|0
1649399050000|2022-04-08 06:24:10|263.75|261.55|263.63|261.43|263.75|261.55|263.63|261.43|0
1649399060000|2022-04-08 06:24:20|263.75|261.55|263.75|261.55|263.75|261.55|263.75|261.55|0
1649399070000|2022-04-08 06:24:30|263.51|261.31|263.51|261.31|263.51|261.31|263.39|261.19|0
1649399080000|2022-04-08 06:24:40|263.75|261.55|264.35|262.15|264.35|262.15|263.75|261.55|0
1649399090000|2022-04-08 06:24:50|264.59|262.39|264.72|262.52|264.72|262.52|264.59|262.39|0
1649399100000|2022-04-08 06:25:00|264.47|262.27|264.72|262.52|264.72|262.52|264.47|262.27|0
1649399110000|2022-04-08 06:25:10|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399130000|2022-04-08 06:25:30|263.87|261.67|263.99|261.79|263.99|261.79|263.87|261.67|0
1649399140000|2022-04-08 06:25:40|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399170000|2022-04-08 06:26:10|263.75|261.55|263.99|261.79|263.99|261.79|263.75|261.55|0
1649399180000|2022-04-08 06:26:20|264.23|262.03|264.47|262.27|264.47|262.27|264.23|262.03|0
1649399190000|2022-04-08 06:26:30|264.59|262.39|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399200000|2022-04-08 06:26:40|264.71|262.51|264.71|262.51|264.71|262.51|264.59|262.39|0
1649399210000|2022-04-08 06:26:50|264.47|262.27|264.47|262.27|264.47|262.27|264.47|262.27|0
1649399220000|2022-04-08 06:27:00|264.71|262.51|264.71|262.51|264.71|262.51|264.71|262.51|0
1649399230000|2022-04-08 06:27:10|264.47|262.27|264.71|262.51|264.71|262.51|264.47|262.27|0
1649399250000|2022-04-08 06:27:30|264.95|262.75|265.2|263|265.2|263|264.95|262.75|0
1649399260000|2022-04-08 06:27:40|265.44|263.24|264.71|262.51|265.44|263.24|264.71|262.51|0
1649399270000|2022-04-08 06:27:50|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399280000|2022-04-08 06:28:00|264.35|262.15|265.2|263|265.2|263|264.35|262.15|0
1649399290000|2022-04-08 06:28:10|264.59|262.39|264.23|262.03|264.59|262.39|264.23|262.03|0
1649399300000|2022-04-08 06:28:20|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399310000|2022-04-08 06:28:30|264.59|262.39|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399320000|2022-04-08 06:28:40|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399330000|2022-04-08 06:28:50|263.75|261.55|263.75|261.55|263.75|261.55|263.75|261.55|0
1649399340000|2022-04-08 06:29:00|263.51|261.31|263.51|261.31|263.75|261.55|263.51|261.31|0
1649399350000|2022-04-08 06:29:10|263.75|261.55|263.75|261.55|263.87|261.67|263.75|261.55|0
1649399360000|2022-04-08 06:29:20|263.99|261.79|263.99|261.79|263.99|261.79|263.99|261.79|0
1649399370000|2022-04-08 06:29:30|263.75|261.55|263.51|261.31|263.75|261.55|263.51|261.31|0
1649399380000|2022-04-08 06:29:40|263.27|261.07|263.27|261.07|263.27|261.07|263.03|260.83|0
1649399390000|2022-04-08 06:29:50|263.51|261.31|263.03|260.83|263.51|261.31|263.03|260.83|0
1649399400000|2022-04-08 06:30:00|263.27|261.07|263.38|261.18|263.38|261.18|263.27|261.07|0
1649399410000|2022-04-08 06:30:10|263.75|261.55|263.51|261.31|263.75|261.55|263.27|261.07|0
1649399430000|2022-04-08 06:30:30|263.38|261.18|263.27|261.07|263.38|261.18|263.27|261.07|0
1649399440000|2022-04-08 06:30:40|263.38|261.18|263.38|261.18|263.38|261.18|263.38|261.18|0
1649399450000|2022-04-08 06:30:50|263.51|261.31|263.51|261.31|263.51|261.31|263.51|261.31|0
1649399460000|2022-04-08 06:31:00|263.62|261.42|263.99|261.79|263.99|261.79|263.62|261.42|0
1649399470000|2022-04-08 06:31:10|263.75|261.55|263.99|261.79|263.99|261.79|263.75|261.55|0
1649399480000|2022-04-08 06:31:20|263.75|261.55|263.75|261.55|263.75|261.55|263.75|261.55|0
1649399490000|2022-04-08 06:31:30|263.99|261.79|263.99|261.79|263.99|261.79|263.99|261.79|0
1649399500000|2022-04-08 06:31:40|263.75|261.55|263.62|261.42|263.75|261.55|263.62|261.42|0
1649399510000|2022-04-08 06:31:50|263.75|261.55|263.51|261.31|263.75|261.55|263.51|261.31|0
1649399520000|2022-04-08 06:32:00|263.75|261.55|263.62|261.42|263.75|261.55|263.51|261.31|0
1649399530000|2022-04-08 06:32:10|263.51|261.31|263.51|261.31|263.51|261.31|263.51|261.31|0
1649399550000|2022-04-08 06:32:30|263.75|261.55|263.86|261.66|263.86|261.66|263.75|261.55|0
1649399560000|2022-04-08 06:32:40|264.23|262.03|264.47|262.27|264.47|262.27|264.1|261.9|0
1649399570000|2022-04-08 06:32:50|264.34|262.14|264.23|262.03|264.34|262.14|264.23|262.03|0
1649399580000|2022-04-08 06:33:00|264.34|262.14|264.34|262.14|264.34|262.14|264.23|262.03|0
1649399590000|2022-04-08 06:33:10|264.47|262.27|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399600000|2022-04-08 06:33:20|264.1|261.9|264.23|262.03|264.23|262.03|264.1|261.9|0
1649399610000|2022-04-08 06:33:30|264.1|261.9|264.23|262.03|264.23|262.03|264.1|261.9|0
1649399620000|2022-04-08 06:33:40|264.34|262.14|264.71|262.51|264.71|262.51|264.34|262.14|0
1649399630000|2022-04-08 06:33:50|264.47|262.27|264.95|262.75|264.95|262.75|264.47|262.27|0
1649399640000|2022-04-08 06:34:00|265.19|262.99|265.19|262.99|265.19|262.99|265.19|262.99|0
1649399650000|2022-04-08 06:34:10|264.95|262.75|264.71|262.51|264.95|262.75|264.71|262.51|0
1649399660000|2022-04-08 06:34:20|264.58|262.38|264.71|262.51|264.71|262.51|264.58|262.38|0
1649399680000|2022-04-08 06:34:40|264.95|262.75|264.71|262.51|264.95|262.75|264.71|262.51|0
1649399690000|2022-04-08 06:34:50|264.95|262.75|264.95|262.75|264.95|262.75|264.71|262.51|0
1649399700000|2022-04-08 06:35:00|264.71|262.51|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399710000|2022-04-08 06:35:10|263.99|261.79|263.99|261.79|263.99|261.79|263.86|261.66|0
1649399720000|2022-04-08 06:35:20|264.23|262.03|264.23|262.03|264.47|262.27|264.23|262.03|0
1649399730000|2022-04-08 06:35:30|263.99|261.79|263.99|261.79|263.99|261.79|263.99|261.79|0
1649399740000|2022-04-08 06:35:40|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399750000|2022-04-08 06:35:50|264.23|262.03|264.34|262.14|264.47|262.27|264.23|262.03|0
1649399760000|2022-04-08 06:36:00|264.23|262.03|263.99|261.79|264.23|262.03|263.99|261.79|0
1649399770000|2022-04-08 06:36:10|264.23|262.03|264.47|262.27|264.47|262.27|264.23|262.03|0
1649399780000|2022-04-08 06:36:20|264.23|262.03|264.71|262.51|264.71|262.51|264.23|262.03|0
1649399800000|2022-04-08 06:36:40|265.19|262.99|264.95|262.75|265.19|262.99|264.95|262.75|0
1649399810000|2022-04-08 06:36:50|265.06|262.86|265.43|263.23|265.43|263.23|265.06|262.86|0
1649399820000|2022-04-08 06:37:00|265.91|263.71|265.91|263.71|265.91|263.71|265.91|263.71|0
1649399830000|2022-04-08 06:37:10|266.03|263.83|266.15|263.95|266.15|263.95|265.91|263.71|0
1649399840000|2022-04-08 06:37:20|265.91|263.71|265.67|263.47|265.91|263.71|265.67|263.47|0
1649399850000|2022-04-08 06:37:30|266.03|263.83|265.91|263.71|266.03|263.83|265.91|263.71|0
1649399860000|2022-04-08 06:37:40|266.15|263.95|266.15|263.95|266.15|263.95|266.15|263.95|0
1649399870000|2022-04-08 06:37:50|265.91|263.71|265.43|263.23|265.91|263.71|265.43|263.23|0
1649399880000|2022-04-08 06:38:00|265.19|262.99|264.95|262.75|265.19|262.99|264.95|262.75|0
1649399890000|2022-04-08 06:38:10|264.23|262.03|264.47|262.27|264.47|262.27|264.23|262.03|0
1649399900000|2022-04-08 06:38:20|264.95|262.75|264.47|262.27|264.95|262.75|264.47|262.27|0
1649399910000|2022-04-08 06:38:30|264.58|262.38|264.47|262.27|264.71|262.51|264.47|262.27|0
1649399920000|2022-04-08 06:38:40|264.22|262.02|264.22|262.02|264.22|262.02|264.22|262.02|0
1649399930000|2022-04-08 06:38:50|263.98|261.78|263.98|261.78|263.98|261.78|263.98|261.78|0
1649399940000|2022-04-08 06:39:00|263.86|261.66|263.98|261.78|263.98|261.78|263.86|261.66|0
1649399950000|2022-04-08 06:39:10|263.74|261.54|263.98|261.78|263.98|261.78|263.74|261.54|0
1649399960000|2022-04-08 06:39:20|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1649399970000|2022-04-08 06:39:30|263.5|261.3|263.5|261.3|263.5|261.3|263.26|261.06|0
1649399980000|2022-04-08 06:39:40|263.74|261.54|263.62|261.42|263.74|261.54|263.62|261.42|0
1649399990000|2022-04-08 06:39:50|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1649400000000|2022-04-08 06:40:00|263.5|261.3|263.74|261.54|263.74|261.54|263.26|261.06|0
1649400010000|2022-04-08 06:40:10|263.62|261.42|263.26|261.06|263.62|261.42|263.26|261.06|0
1649400020000|2022-04-08 06:40:20|263.02|260.82|262.78|260.58|263.02|260.82|262.78|260.58|0
1649400030000|2022-04-08 06:40:30|262.54|260.34|262.65|260.45|262.65|260.45|262.54|260.34|0
1649400040000|2022-04-08 06:40:40|262.78|260.58|262.78|260.58|262.78|260.58|262.78|260.58|0
1649400050000|2022-04-08 06:40:50|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1649400060000|2022-04-08 06:41:00|262.3|260.1|262.3|260.1|262.3|260.1|262.3|260.1|0
1649400070000|2022-04-08 06:41:10|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1649400090000|2022-04-08 06:41:30|262.3|260.1|262.3|260.1|262.3|260.1|262.3|260.1|0
1649400100000|2022-04-08 06:41:40|262.17|259.97|262.06|259.86|262.17|259.97|262.06|259.86|0
1649400110000|2022-04-08 06:41:50|261.82|259.62|261.58|259.38|261.82|259.62|261.58|259.38|0
1649400120000|2022-04-08 06:42:00|261.82|259.62|261.58|259.38|261.82|259.62|261.58|259.38|0
1649400130000|2022-04-08 06:42:10|261.82|259.62|261.82|259.62|261.82|259.62|261.82|259.62|0
1649400140000|2022-04-08 06:42:20|261.58|259.38|261.82|259.62|261.82|259.62|261.58|259.38|0
1649400150000|2022-04-08 06:42:30|262.06|259.86|262.3|260.1|262.54|260.34|262.06|259.86|0
1649400160000|2022-04-08 06:42:40|262.41|260.21|262.41|260.21|262.41|260.21|262.41|260.21|0
1649400170000|2022-04-08 06:42:50|262.06|259.86|261.82|259.62|262.06|259.86|261.82|259.62|0
1649400180000|2022-04-08 06:43:00|261.57|259.37|261.57|259.37|261.57|259.37|261.45|259.25|0
1649400190000|2022-04-08 06:43:10|261.82|259.62|261.82|259.62|261.82|259.62|261.82|259.62|0
1649400200000|2022-04-08 06:43:20|262.06|259.86|262.06|259.86|262.06|259.86|261.82|259.62|0
1649400210000|2022-04-08 06:43:30|262.3|260.1|262.3|260.1|262.3|260.1|262.3|260.1|0
1649400220000|2022-04-08 06:43:40|262.54|260.34|262.54|260.34|262.54|260.34|262.54|260.34|0
1649400230000|2022-04-08 06:43:50|262.78|260.58|263.02|260.82|263.02|260.82|262.78|260.58|0
1649400240000|2022-04-08 06:44:00|263.26|261.06|263.37|261.17|263.37|261.17|263.26|261.06|0
1649400250000|2022-04-08 06:44:10|263.5|261.3|263.5|261.3|263.5|261.3|263.26|261.06|0
1649400260000|2022-04-08 06:44:20|263.26|261.06|263.5|261.3|263.5|261.3|263.26|261.06|0
1649400270000|2022-04-08 06:44:30|263.74|261.54|263.61|261.41|263.74|261.54|263.61|261.41|0
1649400280000|2022-04-08 06:44:40|263.74|261.54|263.74|261.54|263.74|261.54|263.74|261.54|0
1649400290000|2022-04-08 06:44:50|263.85|261.65|263.74|261.54|263.85|261.65|263.74|261.54|0
1649400300000|2022-04-08 06:45:00|263.5|261.3|263.26|261.06|263.5|261.3|263.26|261.06|0
1649400310000|2022-04-08 06:45:10|263.13|260.93|262.89|260.69|263.13|260.93|262.89|260.69|0
1649400320000|2022-04-08 06:45:20|262.78|260.58|262.89|260.69|263.02|260.82|262.78|260.58|0
1649400330000|2022-04-08 06:45:30|263.02|260.82|263.02|260.82|263.02|260.82|262.89|260.69|0
1649400340000|2022-04-08 06:45:40|262.78|260.58|263.02|260.82|263.02|260.82|262.78|260.58|0
1649400350000|2022-04-08 06:45:50|262.78|260.58|263.5|261.3|263.5|261.3|262.78|260.58|0
1649400380000|2022-04-08 06:46:20|263.37|261.17|263.26|261.06|263.37|261.17|263.26|261.06|0
1649400390000|2022-04-08 06:46:30|263.37|261.17|263.26|261.06|263.5|261.3|263.26|261.06|0
1649400410000|2022-04-08 06:46:50|263.5|261.3|263.5|261.3|263.61|261.41|263.5|261.3|0
1649400420000|2022-04-08 06:47:00|263.61|261.41|263.26|261.06|263.61|261.41|263.26|261.06|0
1649400430000|2022-04-08 06:47:10|263.5|261.3|263.5|261.3|263.5|261.3|263.5|261.3|0
1649400440000|2022-04-08 06:47:20|263.61|261.41|263.74|261.54|263.74|261.54|263.61|261.41|0
1649400450000|2022-04-08 06:47:30|263.85|261.65|263.98|261.78|263.98|261.78|263.85|261.65|0
1649400460000|2022-04-08 06:47:40|264.22|262.02|264.09|261.89|264.22|262.02|264.09|261.89|0
1649400470000|2022-04-08 06:47:50|264.22|262.02|264.22|262.02|264.22|262.02|264.22|262.02|0
1649400480000|2022-04-08 06:48:00|264.58|262.38|264.46|262.26|264.7|262.5|264.46|262.26|0
1649400490000|2022-04-08 06:48:10|264.7|262.5|264.7|262.5|264.94|262.74|264.7|262.5|0
1649400510000|2022-04-08 06:48:30|264.94|262.74|264.94|262.74|264.94|262.74|264.94|262.74|0
1649400520000|2022-04-08 06:48:40|264.7|262.5|264.33|262.13|264.7|262.5|264.33|262.13|0
1649400530000|2022-04-08 06:48:50|263.74|261.54|263.98|261.78|263.98|261.78|263.5|261.3|0
1649400540000|2022-04-08 06:49:00|264.22|262.02|263.74|261.54|264.22|262.02|263.74|261.54|0
1649400550000|2022-04-08 06:49:10|263.98|261.78|263.98|261.78|263.98|261.78|263.98|261.78|0
1649400560000|2022-04-08 06:49:20|263.74|261.54|263.98|261.78|263.98|261.78|263.74|261.54|0
1649400570000|2022-04-08 06:49:30|264.22|262.02|264.46|262.26|264.46|262.26|263.98|261.78|0
1649400580000|2022-04-08 06:49:40|264.57|262.37|264.7|262.5|264.7|262.5|264.57|262.37|0
1649400590000|2022-04-08 06:49:50|264.46|262.26|264.46|262.26|264.7|262.5|264.46|262.26|0
1649400600000|2022-04-08 06:50:00|264.57|262.37|264.46|262.26|264.57|262.37|264.46|262.26|0
1649400610000|2022-04-08 06:50:10|264.33|262.13|264.33|262.13|264.33|262.13|264.33|262.13|0
1649400620000|2022-04-08 06:50:20|264.46|262.26|264.46|262.26|264.46|262.26|264.33|262.13|0
1649400630000|2022-04-08 06:50:30|264.7|262.5|264.7|262.5|264.7|262.5|264.46|262.26|0
1649400640000|2022-04-08 06:50:40|264.57|262.37|264.7|262.5|264.7|262.5|264.57|262.37|0
1649400650000|2022-04-08 06:50:50|265.18|262.98|265.18|262.98|265.18|262.98|265.18|262.98|0
1649400660000|2022-04-08 06:51:00|265.42|263.22|265.3|263.1|265.42|263.22|265.18|262.98|0
1649400670000|2022-04-08 06:51:10|265.18|262.98|265.42|263.22|265.42|263.22|265.18|262.98|0
1649400680000|2022-04-08 06:51:20|265.18|262.98|265.18|262.98|265.18|262.98|265.18|262.98|0
1649400690000|2022-04-08 06:51:30|265.3|263.1|264.94|262.74|265.3|263.1|264.94|262.74|0
1649400700000|2022-04-08 06:51:40|265.18|262.98|264.94|262.74|265.18|262.98|264.94|262.74|0
1649400710000|2022-04-08 06:51:50|265.18|262.98|264.94|262.74|265.18|262.98|264.94|262.74|0
1649400720000|2022-04-08 06:52:00|265.18|262.98|264.81|262.61|265.18|262.98|264.81|262.61|0
1649400730000|2022-04-08 06:52:10|264.7|262.5|264.46|262.26|264.7|262.5|264.46|262.26|0
1649400740000|2022-04-08 06:52:20|264.22|262.02|265.66|263.46|265.66|263.46|264.22|262.02|0
1649400750000|2022-04-08 06:52:30|265.9|263.7|265.9|263.7|265.9|263.7|265.9|263.7|0
1649400760000|2022-04-08 06:52:40|266.14|263.94|266.02|263.82|266.14|263.94|266.02|263.82|0
1649400770000|2022-04-08 06:52:50|266.14|263.94|266.14|263.94|266.26|264.06|266.14|263.94|0
1649400780000|2022-04-08 06:53:00|266.38|264.18|266.14|263.94|266.38|264.18|266.14|263.94|0
1649400810000|2022-04-08 06:53:30|266.38|264.18|266.87|264.67|267.11|264.91|266.38|264.18|0
1649400820000|2022-04-08 06:53:40|266.62|264.42|266.62|264.42|266.62|264.42|266.62|264.42|0
1649400830000|2022-04-08 06:53:50|266.38|264.18|266.62|264.42|266.62|264.42|266.38|264.18|0
1649400840000|2022-04-08 06:54:00|266.38|264.18|266.87|264.67|266.87|264.67|266.38|264.18|0
1649400850000|2022-04-08 06:54:10|267.11|264.91|267.11|264.91|267.11|264.91|266.87|264.67|0
1649400860000|2022-04-08 06:54:20|266.87|264.67|266.87|264.67|266.87|264.67|266.87|264.67|0
1649400870000|2022-04-08 06:54:30|266.62|264.42|266.38|264.18|266.62|264.42|266.38|264.18|0
1649400880000|2022-04-08 06:54:40|266.14|263.94|266.14|263.94|266.14|263.94|266.14|263.94|0
1649400890000|2022-04-08 06:54:50|266.38|264.18|266.38|264.18|266.38|264.18|266.38|264.18|0
1649400900000|2022-04-08 06:55:00|266.62|264.42|266.38|264.18|266.62|264.42|266.38|264.18|0
1649400910000|2022-04-08 06:55:10|266.62|264.42|266.62|264.42|266.62|264.42|266.62|264.42|0
1649400930000|2022-04-08 06:55:30|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649400940000|2022-04-08 06:55:40|267.11|264.91|267.11|264.91|267.11|264.91|266.86|264.66|0
1649400950000|2022-04-08 06:55:50|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649400960000|2022-04-08 06:56:00|266.38|264.18|266.62|264.42|266.86|264.66|266.38|264.18|0
1649400970000|2022-04-08 06:56:10|266.86|264.66|267.11|264.91|267.11|264.91|266.86|264.66|0
1649400980000|2022-04-08 06:56:20|266.86|264.66|267.11|264.91|267.11|264.91|266.86|264.66|0
1649401000000|2022-04-08 06:56:40|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649401010000|2022-04-08 06:56:50|267.11|264.91|267.11|264.91|267.11|264.91|267.11|264.91|0
1649401020000|2022-04-08 06:57:00|267.35|265.15|267.11|264.91|267.35|265.15|267.11|264.91|0
1649401040000|2022-04-08 06:57:20|266.98|264.78|266.86|264.66|266.98|264.78|266.86|264.66|0
1649401050000|2022-04-08 06:57:30|266.74|264.54|266.74|264.54|266.74|264.54|266.74|264.54|0
1649401060000|2022-04-08 06:57:40|267.1|264.9|267.1|264.9|267.1|264.9|267.1|264.9|0
1649401070000|2022-04-08 06:57:50|267.22|265.02|267.1|264.9|267.22|265.02|267.1|264.9|0
1649401080000|2022-04-08 06:58:00|267.35|265.15|267.35|265.15|267.35|265.15|267.35|265.15|0
1649401090000|2022-04-08 06:58:10|268.07|265.87|268.07|265.87|268.07|265.87|268.07|265.87|0
1649401100000|2022-04-08 06:58:20|268.31|266.11|268.07|265.87|268.31|266.11|268.07|265.87|0
1649401110000|2022-04-08 06:58:30|268.19|265.99|268.07|265.87|268.19|265.99|268.07|265.87|0
1649401130000|2022-04-08 06:58:50|267.83|265.63|267.1|264.9|267.83|265.63|267.1|264.9|0
1649401140000|2022-04-08 06:59:00|266.86|264.66|266.86|264.66|267.1|264.9|266.86|264.66|0
1649401160000|2022-04-08 06:59:20|266.98|264.78|267.1|264.9|267.1|264.9|266.86|264.66|0
1649401170000|2022-04-08 06:59:30|266.86|264.66|266.86|264.66|266.86|264.66|266.86|264.66|0
1649401180000|2022-04-08 06:59:40|267.1|264.9|267.34|265.14|267.34|265.14|267.1|264.9|0
1649401190000|2022-04-08 06:59:50|267.22|265.02|267.22|265.02|267.34|265.14|267.22|265.02|0
1649401200000|2022-04-08 07:00:00|267.34|265.14|266.5|264.3|267.34|265.14|266.38|264.18|0
1649401210000|2022-04-08 07:00:10|266.38|264.18|267.83|265.63|267.83|265.63|266.38|264.18|0
1649401220000|2022-04-08 07:00:20|267.59|265.39|266.38|264.18|267.59|265.39|266.38|264.18|0
1649401230000|2022-04-08 07:00:30|266.62|264.42|266.14|263.94|266.62|264.42|266.14|263.94|0
1649401240000|2022-04-08 07:00:40|266.38|264.18|265.9|263.7|266.38|264.18|265.9|263.7|0
1649401250000|2022-04-08 07:00:50|266.38|264.18|266.62|264.42|266.62|264.42|266.38|264.18|0
1649401260000|2022-04-08 07:01:00|266.38|264.18|266.62|264.42|266.62|264.42|266.14|263.94|0
1649401270000|2022-04-08 07:01:10|266.38|264.18|266.86|264.66|266.86|264.66|266.38|264.18|0
1649401280000|2022-04-08 07:01:20|267.1|264.9|266.86|264.66|267.58|265.38|266.86|264.66|0
1649401290000|2022-04-08 07:01:30|267.34|265.14|266.86|264.66|267.34|265.14|266.86|264.66|0
1649401300000|2022-04-08 07:01:40|267.1|264.9|266.62|264.42|267.1|264.9|266.62|264.42|0
1649401310000|2022-04-08 07:01:50|266.49|264.29|266.62|264.42|266.74|264.54|266.49|264.29|0
1649401320000|2022-04-08 07:02:00|266.86|264.66|267.1|264.9|267.1|264.9|266.86|264.66|0
1649401330000|2022-04-08 07:02:10|266.86|264.66|267.34|265.14|267.34|265.14|266.86|264.66|0
1649401340000|2022-04-08 07:02:20|267.1|264.9|266.86|264.66|267.1|264.9|266.86|264.66|0
1649401350000|2022-04-08 07:02:30|266.62|264.42|266.86|264.66|266.86|264.66|266.62|264.42|0
1649401360000|2022-04-08 07:02:40|266.38|264.18|266.38|264.18|266.38|264.18|266.14|263.94|0
1649401370000|2022-04-08 07:02:50|266.14|263.94|265.9|263.7|266.14|263.94|265.9|263.7|0
1649401380000|2022-04-08 07:03:00|266.14|263.94|266.14|263.94|266.14|263.94|266.01|263.81|0
1649401390000|2022-04-08 07:03:10|265.9|263.7|264.93|262.73|265.9|263.7|264.93|262.73|0
1649401400000|2022-04-08 07:03:20|264.81|262.61|264.45|262.25|264.81|262.61|264.45|262.25|0
1649401410000|2022-04-08 07:03:30|264.21|262.01|264.21|262.01|264.21|262.01|263.97|261.77|0
1649401420000|2022-04-08 07:03:40|264.69|262.49|264.93|262.73|264.93|262.73|264.69|262.49|0
1649401430000|2022-04-08 07:03:50|264.69|262.49|265.05|262.85|265.17|262.97|264.69|262.49|0
1649401440000|2022-04-08 07:04:00|264.69|262.49|264.69|262.49|264.69|262.49|264.45|262.25|0
1649401450000|2022-04-08 07:04:10|264.21|262.01|263.73|261.53|264.21|262.01|263.73|261.53|0
1649401460000|2022-04-08 07:04:20|263.36|261.16|263.12|260.92|263.49|261.29|263.12|260.92|0
1649401470000|2022-04-08 07:04:30|263|260.8|263.24|261.04|263.24|261.04|263|260.8|0
1649401480000|2022-04-08 07:04:40|263.48|261.28|263.97|261.77|263.97|261.77|263.48|261.28|0
1649401490000|2022-04-08 07:04:50|263.48|261.28|263.24|261.04|263.6|261.4|263.24|261.04|0
1649401500000|2022-04-08 07:05:00|262.82|261.22|262.94|261.34|262.94|261.34|262.7|261.1|0
1649401510000|2022-04-08 07:05:10|262.82|261.22|262.58|260.98|262.82|261.22|262.58|260.98|0
1649401520000|2022-04-08 07:05:20|262.22|260.62|261.74|260.14|262.22|260.62|261.5|259.9|0
1649401530000|2022-04-08 07:05:30|261.98|260.38|262.22|260.62|262.22|260.62|261.98|260.38|0
1649401540000|2022-04-08 07:05:40|262.46|260.86|262.22|260.62|262.46|260.86|262.22|260.62|0
1649401550000|2022-04-08 07:05:50|261.98|260.38|262.22|260.62|262.22|260.62|261.98|260.38|0
1649401560000|2022-04-08 07:06:00|262.46|260.86|261.98|260.38|262.46|260.86|261.74|260.14|0
1649401570000|2022-04-08 07:06:10|261.26|259.66|261.26|259.66|261.26|259.66|261.26|259.66|0
1649401580000|2022-04-08 07:06:20|261.5|259.9|260.54|258.94|261.5|259.9|260.54|258.94|0
1649401590000|2022-04-08 07:06:30|260.65|259.05|260.41|258.81|260.65|259.05|260.41|258.81|0
1649401600000|2022-04-08 07:06:40|260.54|258.94|260.54|258.94|260.54|258.94|260.41|258.81|0
1649401610000|2022-04-08 07:06:50|260.41|258.81|260.54|258.94|260.54|258.94|260.41|258.81|0
1649401620000|2022-04-08 07:07:00|260.3|258.7|260.54|258.94|260.54|258.94|260.3|258.7|0
1649401630000|2022-04-08 07:07:10|261.74|260.14|261.98|260.38|261.98|260.38|261.74|260.14|0
1649401640000|2022-04-08 07:07:20|261.74|260.14|261.98|260.38|261.98|260.38|261.74|260.14|0
1649401650000|2022-04-08 07:07:30|261.74|260.14|262.46|260.86|262.46|260.86|261.74|260.14|0
1649401660000|2022-04-08 07:07:40|262.7|261.1|262.7|261.1|262.7|261.1|262.22|260.62|0
1649401670000|2022-04-08 07:07:50|262.22|260.62|262.22|260.62|262.22|260.62|261.98|260.38|0
1649401680000|2022-04-08 07:08:00|262.34|260.74|262.46|260.86|262.46|260.86|262.22|260.62|0
1649401690000|2022-04-08 07:08:10|262.22|260.62|262.34|260.74|262.34|260.74|262.22|260.62|0
1649401700000|2022-04-08 07:08:20|262.22|260.62|262.46|260.86|262.46|260.86|262.22|260.62|0
1649401710000|2022-04-08 07:08:30|262.94|261.34|263.9|262.3|263.9|262.3|262.94|261.34|0
1649401720000|2022-04-08 07:08:40|264.15|262.55|264.15|262.55|264.15|262.55|264.15|262.55|0
1649401730000|2022-04-08 07:08:50|263.9|262.3|264.15|262.55|264.15|262.55|263.9|262.3|0
1649401740000|2022-04-08 07:09:00|263.9|262.3|263.66|262.06|263.9|262.3|263.42|261.82|0
1649401750000|2022-04-08 07:09:10|262.94|261.34|262.7|261.1|262.94|261.34|262.7|261.1|0
1649401760000|2022-04-08 07:09:20|262.82|261.22|263.42|261.82|263.42|261.82|262.82|261.22|0
1649401770000|2022-04-08 07:09:30|263.18|261.58|263.18|261.58|263.18|261.58|262.94|261.34|0
1649401780000|2022-04-08 07:09:40|262.94|261.34|263.66|262.06|263.66|262.06|262.94|261.34|0
1649401790000|2022-04-08 07:09:50|263.42|261.82|262.94|261.34|263.42|261.82|262.94|261.34|0
1649401800000|2022-04-08 07:10:00|263.18|261.58|263.18|261.58|263.18|261.58|263.06|261.46|0
1649401810000|2022-04-08 07:10:10|262.46|260.86|262.7|261.1|262.7|261.1|262.46|260.86|0
1649401820000|2022-04-08 07:10:20|262.94|261.34|262.94|261.34|262.94|261.34|262.7|261.1|0
1649401830000|2022-04-08 07:10:30|263.18|261.58|264.39|262.79|264.39|262.79|263.18|261.58|0
1649401840000|2022-04-08 07:10:40|264.63|263.03|265.11|263.51|265.11|263.51|264.63|263.03|0
1649401850000|2022-04-08 07:10:50|264.87|263.27|265.35|263.75|265.35|263.75|264.87|263.27|0
1649401860000|2022-04-08 07:11:00|264.74|263.14|264.63|263.03|264.74|263.14|264.63|263.03|0
1649401870000|2022-04-08 07:11:10|264.5|262.9|264.38|262.78|264.5|262.9|264.38|262.78|0
1649401880000|2022-04-08 07:11:20|264.5|262.9|264.26|262.66|264.5|262.9|264.26|262.66|0
1649401890000|2022-04-08 07:11:30|264.38|262.78|264.38|262.78|264.38|262.78|264.14|262.54|0
1649401900000|2022-04-08 07:11:40|264.14|262.54|264.63|263.03|264.63|263.03|264.14|262.54|0
1649401910000|2022-04-08 07:11:50|264.5|262.9|264.63|263.03|264.87|263.27|264.5|262.9|0
1649401920000|2022-04-08 07:12:00|264.87|263.27|265.35|263.75|265.59|263.99|264.87|263.27|0
1649401930000|2022-04-08 07:12:10|265.46|263.86|265.11|263.51|265.46|263.86|265.11|263.51|0
1649401940000|2022-04-08 07:12:20|265.35|263.75|265.46|263.86|265.59|263.99|265.35|263.75|0
1649401950000|2022-04-08 07:12:30|265.59|263.99|265.95|264.35|266.07|264.47|265.59|263.99|0
1649401960000|2022-04-08 07:12:40|265.83|264.23|265.83|264.23|265.83|264.23|265.83|264.23|0
1649401970000|2022-04-08 07:12:50|265.59|263.99|265.83|264.23|265.95|264.35|265.59|263.99|0
1649401980000|2022-04-08 07:13:00|265.59|263.99|265.35|263.75|265.59|263.99|265.35|263.75|0
1649401990000|2022-04-08 07:13:10|265.11|263.51|265.83|264.23|265.83|264.23|265.11|263.51|0
1649402010000|2022-04-08 07:13:30|265.7|264.1|265.95|264.35|265.95|264.35|265.59|263.99|0
1649402020000|2022-04-08 07:13:40|265.83|264.23|266.19|264.59|266.19|264.59|265.83|264.23|0
1649402030000|2022-04-08 07:13:50|265.95|264.35|266.19|264.59|266.19|264.59|265.95|264.35|0
1649402040000|2022-04-08 07:14:00|266.31|264.71|266.31|264.71|266.55|264.95|266.31|264.71|0
1649402050000|2022-04-08 07:14:10|266.55|264.95|266.31|264.71|266.55|264.95|266.31|264.71|0
1649402060000|2022-04-08 07:14:20|266.07|264.47|266.07|264.47|266.31|264.71|266.07|264.47|0
1649402070000|2022-04-08 07:14:30|266.31|264.71|266.43|264.83|266.67|265.07|266.31|264.71|0
1649402080000|2022-04-08 07:14:40|266.67|265.07|266.55|264.95|266.67|265.07|266.31|264.71|0
1649402090000|2022-04-08 07:14:50|266.31|264.71|265.83|264.23|266.31|264.71|265.83|264.23|0
1649402100000|2022-04-08 07:15:00|265.94|264.34|265.46|263.86|266.07|264.47|265.46|263.86|0
1649402110000|2022-04-08 07:15:10|265.59|263.99|264.74|263.14|265.59|263.99|264.74|263.14|0
1649402120000|2022-04-08 07:15:20|264.38|262.78|263.66|262.06|264.62|263.02|263.66|262.06|0
1649402130000|2022-04-08 07:15:30|263.29|261.69|263.42|261.82|263.42|261.82|263.18|261.58|0
1649402140000|2022-04-08 07:15:40|263.53|261.93|263.66|262.06|263.66|262.06|263.42|261.82|0
1649402150000|2022-04-08 07:15:50|263.42|261.82|263.66|262.06|263.66|262.06|263.42|261.82|0
1649402160000|2022-04-08 07:16:00|263.77|262.17|263.18|261.58|264.14|262.54|263.18|261.58|0
1649402170000|2022-04-08 07:16:10|262.45|260.85|262.7|261.1|262.7|261.1|262.21|260.61|0
1649402180000|2022-04-08 07:16:20|262.45|260.85|263.18|261.58|263.18|261.58|262.45|260.85|0
1649402190000|2022-04-08 07:16:30|262.94|261.34|262.94|261.34|262.94|261.34|262.94|261.34|0
1649402200000|2022-04-08 07:16:40|262.7|261.1|263.05|261.45|263.18|261.58|262.7|261.1|0
1649402210000|2022-04-08 07:16:50|263.18|261.58|262.94|261.34|263.18|261.58|262.94|261.34|0
1649402220000|2022-04-08 07:17:00|263.18|261.58|263.42|261.82|263.42|261.82|263.18|261.58|0
1649402230000|2022-04-08 07:17:10|263.66|262.06|263.53|261.93|263.66|262.06|263.42|261.82|0
1649402240000|2022-04-08 07:17:20|263.66|262.06|263.42|261.82|263.66|262.06|263.42|261.82|0
1649402250000|2022-04-08 07:17:30|263.05|261.45|263.18|261.58|263.18|261.58|263.05|261.45|0
1649402260000|2022-04-08 07:17:40|262.69|261.09|263.18|261.58|263.18|261.58|262.69|261.09|0
1649402270000|2022-04-08 07:17:50|263.42|261.82|263.18|261.58|263.42|261.82|263.18|261.58|0
1649402280000|2022-04-08 07:18:00|262.94|261.34|263.18|261.58|263.29|261.69|262.94|261.34|0
1649402290000|2022-04-08 07:18:10|263.42|261.82|263.18|261.58|263.42|261.82|262.94|261.34|0
1649402300000|2022-04-08 07:18:20|262.93|261.33|263.18|261.58|263.18|261.58|262.93|261.33|0
1649402310000|2022-04-08 07:18:30|263.42|261.82|263.66|262.06|263.66|262.06|263.42|261.82|0
1649402320000|2022-04-08 07:18:40|263.9|262.3|263.77|262.17|263.9|262.3|263.77|262.17|0
1649402330000|2022-04-08 07:18:50|263.9|262.3|264.14|262.54|264.62|263.02|263.9|262.3|0
1649402340000|2022-04-08 07:19:00|264.38|262.78|264.38|262.78|264.62|263.02|264.38|262.78|0
1649402360000|2022-04-08 07:19:20|264.62|263.02|264.62|263.02|264.62|263.02|264.5|262.9|0
1649402370000|2022-04-08 07:19:30|264.5|262.9|264.62|263.02|264.86|263.26|264.5|262.9|0
1649402380000|2022-04-08 07:19:40|265.1|263.5|264.98|263.38|265.1|263.5|264.86|263.26|0
1649402390000|2022-04-08 07:19:50|264.86|263.26|264.62|263.02|264.86|263.26|264.38|262.78|0
1649402400000|2022-04-08 07:20:00|264.74|263.14|264.62|263.02|265.1|263.5|264.62|263.02|0
1649402410000|2022-04-08 07:20:10|264.38|262.78|264.01|262.41|264.38|262.78|264.01|262.41|0
1649402420000|2022-04-08 07:20:20|264.38|262.78|264.62|263.02|264.74|263.14|264.38|262.78|0
1649402430000|2022-04-08 07:20:30|264.86|263.26|264.62|263.02|264.86|263.26|264.62|263.02|0
1649402440000|2022-04-08 07:20:40|264.49|262.89|264.49|262.89|264.49|262.89|264.38|262.78|0
1649402450000|2022-04-08 07:20:50|264.86|263.26|264.86|263.26|264.86|263.26|264.74|263.14|0
1649402460000|2022-04-08 07:21:00|265.1|263.5|265.58|263.98|265.82|264.22|265.1|263.5|0
1649402470000|2022-04-08 07:21:10|265.7|264.1|265.58|263.98|265.7|264.1|265.58|263.98|0
1649402480000|2022-04-08 07:21:20|265.82|264.22|266.55|264.95|266.55|264.95|265.82|264.22|0
1649402490000|2022-04-08 07:21:30|266.31|264.71|266.31|264.71|266.31|264.71|266.31|264.71|0
1649402500000|2022-04-08 07:21:40|266.55|264.95|266.79|265.19|266.79|265.19|266.55|264.95|0
1649402510000|2022-04-08 07:21:50|267.75|266.15|267.51|265.91|267.75|266.15|267.27|265.67|0
1649402520000|2022-04-08 07:22:00|267.27|265.67|267.27|265.67|267.27|265.67|267.27|265.67|0
1649402530000|2022-04-08 07:22:10|267.51|265.91|267.51|265.91|267.51|265.91|267.51|265.91|0
1649402540000|2022-04-08 07:22:20|267.87|266.27|267.03|265.43|267.87|266.27|267.03|265.43|0
1649402550000|2022-04-08 07:22:30|266.79|265.19|266.79|265.19|267.03|265.43|266.79|265.19|0
1649402560000|2022-04-08 07:22:40|266.55|264.95|266.55|264.95|266.55|264.95|266.55|264.95|0
1649402570000|2022-04-08 07:22:50|266.31|264.71|266.18|264.58|266.31|264.71|265.82|264.22|0
1649402580000|2022-04-08 07:23:00|266.06|264.46|265.82|264.22|266.06|264.46|265.82|264.22|0
1649402590000|2022-04-08 07:23:10|266.06|264.46|265.7|264.1|266.06|264.46|265.58|263.98|0
1649402600000|2022-04-08 07:23:20|265.82|264.22|265.58|263.98|265.82|264.22|265.58|263.98|0
1649402610000|2022-04-08 07:23:30|265.82|264.22|267.27|265.67|267.51|265.91|265.82|264.22|0
1649402620000|2022-04-08 07:23:40|267.03|265.43|267.03|265.43|267.03|265.43|267.03|265.43|0
1649402630000|2022-04-08 07:23:50|266.79|265.19|266.79|265.19|267.03|265.43|266.79|265.19|0
1649402640000|2022-04-08 07:24:00|266.9|265.3|266.9|265.3|266.9|265.3|266.9|265.3|0
1649402650000|2022-04-08 07:24:10|266.55|264.95|265.7|264.1|266.55|264.95|265.7|264.1|0
1649402660000|2022-04-08 07:24:20|265.58|263.98|265.58|263.98|265.82|264.22|265.58|263.98|0
1649402670000|2022-04-08 07:24:30|265.82|264.22|265.7|264.1|265.82|264.22|265.7|264.1|0
1649402680000|2022-04-08 07:24:40|265.58|263.98|265.1|263.5|265.58|263.98|265.1|263.5|0
1649402690000|2022-04-08 07:24:50|265.21|263.61|265.21|263.61|265.34|263.74|265.21|263.61|0
1649402700000|2022-04-08 07:25:00|265.1|263.5|265.34|263.74|265.34|263.74|265.1|263.5|0
1649402710000|2022-04-08 07:25:10|265.1|263.5|265.1|263.5|265.1|263.5|265.1|263.5|0
1649402720000|2022-04-08 07:25:20|264.86|263.26|264.38|262.78|264.86|263.26|264.38|262.78|0
1649402730000|2022-04-08 07:25:30|264.13|262.53|264.13|262.53|264.38|262.78|264.13|262.53|0
1649402740000|2022-04-08 07:25:40|264.38|262.78|264.73|263.13|264.73|263.13|264.38|262.78|0
1649402750000|2022-04-08 07:25:50|264.49|262.89|264.13|262.53|264.49|262.89|264.13|262.53|0
1649402760000|2022-04-08 07:26:00|263.89|262.29|264.13|262.53|264.37|262.77|263.89|262.29|0
1649402770000|2022-04-08 07:26:10|264.37|262.77|264.37|262.77|264.37|262.77|264.37|262.77|0
1649402780000|2022-04-08 07:26:20|264.49|262.89|264.37|262.77|264.49|262.89|264.25|262.65|0
1649402790000|2022-04-08 07:26:30|264.62|263.02|264.37|262.77|264.62|263.02|264.37|262.77|0
1649402800000|2022-04-08 07:26:40|264.73|263.13|264.86|263.26|264.86|263.26|264.62|263.02|0
1649402810000|2022-04-08 07:26:50|265.1|263.5|265.1|263.5|265.1|263.5|265.1|263.5|0
1649402820000|2022-04-08 07:27:00|265.34|263.74|266.06|264.46|266.06|264.46|265.34|263.74|0
1649402830000|2022-04-08 07:27:10|265.82|264.22|266.06|264.46|266.06|264.46|265.82|264.22|0
1649402840000|2022-04-08 07:27:20|265.94|264.34|264.86|263.26|265.94|264.34|264.86|263.26|0
1649402850000|2022-04-08 07:27:30|264.73|263.13|264.61|263.01|264.73|263.13|264.61|263.01|0
1649402860000|2022-04-08 07:27:40|264.37|262.77|264.13|262.53|264.37|262.77|264.13|262.53|0
1649402870000|2022-04-08 07:27:50|264.01|262.41|264.13|262.53|264.13|262.53|264.01|262.41|0
1649402880000|2022-04-08 07:28:00|265.1|263.5|263.65|262.05|265.1|263.5|263.65|262.05|0
1649402890000|2022-04-08 07:28:10|263.77|262.17|263.89|262.29|263.89|262.29|263.77|262.17|0
1649402900000|2022-04-08 07:28:20|264.61|263.01|264.61|263.01|264.61|263.01|264.61|263.01|0
1649402910000|2022-04-08 07:28:30|264.37|262.77|264.61|263.01|264.61|263.01|264.37|262.77|0
1649402920000|2022-04-08 07:28:40|264.86|263.26|265.34|263.74|265.34|263.74|264.86|263.26|0
1649402930000|2022-04-08 07:28:50|265.21|263.61|265.1|263.5|265.34|263.74|265.1|263.5|0
1649402940000|2022-04-08 07:29:00|264.61|263.01|264.37|262.77|264.61|263.01|264.37|262.77|0
1649402950000|2022-04-08 07:29:10|264.61|263.01|264.37|262.77|264.61|263.01|264.13|262.53|0
1649402960000|2022-04-08 07:29:20|264.61|263.01|264.85|263.25|264.85|263.25|264.61|263.01|0
1649402970000|2022-04-08 07:29:30|265.1|263.5|264.85|263.25|265.34|263.74|264.85|263.25|0
1649402980000|2022-04-08 07:29:40|265.1|263.5|264.97|263.37|265.1|263.5|264.97|263.37|0
1649402990000|2022-04-08 07:29:50|265.1|263.5|265.1|263.5|265.1|263.5|265.1|263.5|0
1649403000000|2022-04-08 07:30:00|264.97|263.37|264.37|262.77|264.97|263.37|264.37|262.77|0
1649403010000|2022-04-08 07:30:10|264.61|263.01|264.61|263.01|264.61|263.01|264.61|263.01|0
1649403020000|2022-04-08 07:30:20|264.49|262.89|263.41|261.81|264.49|262.89|263.41|261.81|0
1649403030000|2022-04-08 07:30:30|263.65|262.05|263.41|261.81|263.65|262.05|263.28|261.68|0
1649403040000|2022-04-08 07:30:40|263.17|261.57|263.41|261.81|263.41|261.81|263.17|261.57|0
1649403050000|2022-04-08 07:30:50|263.17|261.57|262.93|261.33|263.17|261.57|262.93|261.33|0
1649403060000|2022-04-08 07:31:00|262.56|260.96|262.93|261.33|262.93|261.33|262.56|260.96|0
1649403070000|2022-04-08 07:31:10|263.04|261.44|263.65|262.05|263.65|262.05|263.04|261.44|0
1649403080000|2022-04-08 07:31:20|263.76|262.16|263.41|261.81|263.76|262.16|263.41|261.81|0
1649403090000|2022-04-08 07:31:30|263.65|262.05|263.65|262.05|263.65|262.05|263.65|262.05|0
1649403100000|2022-04-08 07:31:40|263.41|261.81|263.41|261.81|263.41|261.81|263.17|261.57|0
1649403110000|2022-04-08 07:31:50|263.52|261.92|263.65|262.05|263.65|262.05|263.52|261.92|0
1649403120000|2022-04-08 07:32:00|263.76|262.16|264.13|262.53|264.13|262.53|263.76|262.16|0
1649403130000|2022-04-08 07:32:10|263.89|262.29|264.13|262.53|264.13|262.53|263.89|262.29|0
1649403140000|2022-04-08 07:32:20|264.37|262.77|264.61|263.01|264.85|263.25|264.37|262.77|0
1649403150000|2022-04-08 07:32:30|264.37|262.77|264.61|263.01|264.61|263.01|264.37|262.77|0
1649403160000|2022-04-08 07:32:40|264.85|263.25|264.61|263.01|265.09|263.49|264.61|263.01|0
1649403170000|2022-04-08 07:32:50|264.85|263.25|265.09|263.49|265.09|263.49|264.85|263.25|0
1649403180000|2022-04-08 07:33:00|265.33|263.73|265.09|263.49|265.33|263.73|265.09|263.49|0
1649403190000|2022-04-08 07:33:10|265.21|263.61|265.21|263.61|265.21|263.61|265.21|263.61|0
1649403200000|2022-04-08 07:33:20|265.09|263.49|265.33|263.73|265.33|263.73|265.09|263.49|0
1649403210000|2022-04-08 07:33:30|265.45|263.85|265.58|263.98|265.58|263.98|265.45|263.85|0
1649403220000|2022-04-08 07:33:40|265.33|263.73|265.58|263.98|265.58|263.98|265.33|263.73|0
1649403230000|2022-04-08 07:33:50|265.45|263.85|265.33|263.73|265.58|263.98|265.33|263.73|0
1649403240000|2022-04-08 07:34:00|264.97|263.37|265.21|263.61|265.21|263.61|264.97|263.37|0
1649403250000|2022-04-08 07:34:10|265.09|263.49|265.09|263.49|265.21|263.61|265.09|263.49|0
1649403260000|2022-04-08 07:34:20|264.85|263.25|264.85|263.25|264.85|263.25|264.61|263.01|0
1649403270000|2022-04-08 07:34:30|265.09|263.49|264.73|263.13|265.09|263.49|264.73|263.13|0
1649403280000|2022-04-08 07:34:40|264.85|263.25|265.45|263.85|265.45|263.85|264.85|263.25|0
1649403290000|2022-04-08 07:34:50|265.33|263.73|265.09|263.49|265.33|263.73|265.09|263.49|0
1649403300000|2022-04-08 07:35:00|265.33|263.73|266.3|264.7|266.3|264.7|265.33|263.73|0
1649403310000|2022-04-08 07:35:10|266.06|264.46|265.82|264.22|266.06|264.46|265.82|264.22|0
1649403320000|2022-04-08 07:35:20|265.57|263.97|266.06|264.46|266.06|264.46|265.57|263.97|0
1649403330000|2022-04-08 07:35:30|266.3|264.7|266.3|264.7|266.3|264.7|266.17|264.57|0
1649403350000|2022-04-08 07:35:50|266.54|264.94|267.38|265.78|267.38|265.78|266.54|264.94|0
1649403360000|2022-04-08 07:36:00|267.26|265.66|266.3|264.7|267.26|265.66|266.3|264.7|0
1649403370000|2022-04-08 07:36:10|266.54|264.94|266.3|264.7|266.54|264.94|266.3|264.7|0
1649403380000|2022-04-08 07:36:20|266.54|264.94|265.57|263.97|266.54|264.94|265.57|263.97|0
1649403390000|2022-04-08 07:36:30|265.81|264.21|266.06|264.46|266.06|264.46|265.81|264.21|0
1649403400000|2022-04-08 07:36:40|265.93|264.33|266.06|264.46|266.06|264.46|265.81|264.21|0
1649403410000|2022-04-08 07:36:50|266.3|264.7|266.3|264.7|266.3|264.7|266.3|264.7|0
1649403420000|2022-04-08 07:37:00|266.06|264.46|266.78|265.18|266.78|265.18|266.06|264.46|0
1649403430000|2022-04-08 07:37:10|267.02|265.42|266.78|265.18|267.02|265.42|266.78|265.18|0
1649403450000|2022-04-08 07:37:30|266.54|264.94|266.54|264.94|266.54|264.94|266.54|264.94|0
1649403460000|2022-04-08 07:37:40|266.78|265.18|267.34|265.74|267.34|265.74|266.78|265.18|0
1649403470000|2022-04-08 07:37:50|268.31|266.71|268.06|266.46|268.31|266.71|268.06|266.46|0
1649403480000|2022-04-08 07:38:00|268.31|266.71|269.51|267.91|269.51|267.91|268.31|266.71|0
1649403490000|2022-04-08 07:38:10|269.63|268.03|270|268.4|270|268.4|269.63|268.03|0
1649403510000|2022-04-08 07:38:30|269.75|268.15|270|268.4|270|268.4|269.75|268.15|0
1649403520000|2022-04-08 07:38:40|269.75|268.15|270|268.4|270|268.4|269.75|268.15|0
1649403530000|2022-04-08 07:38:50|269.51|267.91|269.63|268.03|269.63|268.03|269.39|267.79|0
1649403540000|2022-04-08 07:39:00|269.87|268.27|269.99|268.39|270|268.4|269.87|268.27|0
1649403550000|2022-04-08 07:39:10|269.75|268.15|269.51|267.91|269.75|268.15|269.51|267.91|0
1649403560000|2022-04-08 07:39:20|269.75|268.15|269.51|267.91|269.75|268.15|269.51|267.91|0
1649403570000|2022-04-08 07:39:30|269.99|268.39|269.99|268.39|269.99|268.39|269.99|268.39|0
1649403580000|2022-04-08 07:39:40|269.75|268.15|269.99|268.39|269.99|268.39|269.75|268.15|0
1649403590000|2022-04-08 07:39:50|269.75|268.15|269.75|268.15|269.99|268.39|269.75|268.15|0
1649403600000|2022-04-08 07:40:00|269.99|268.39|270.24|268.64|270.24|268.64|269.99|268.39|0
1649403610000|2022-04-08 07:40:10|269.99|268.39|269.99|268.39|270.24|268.64|269.99|268.39|0
1649403620000|2022-04-08 07:40:20|270.24|268.64|269.99|268.39|270.24|268.64|269.87|268.27|0
1649403640000|2022-04-08 07:40:40|269.87|268.27|270.24|268.64|270.24|268.64|269.87|268.27|0
1649403650000|2022-04-08 07:40:50|269.99|268.39|269.99|268.39|269.99|268.39|269.99|268.39|0
1649403660000|2022-04-08 07:41:00|270.24|268.64|269.99|268.39|270.24|268.64|269.99|268.39|0
1649403670000|2022-04-08 07:41:10|269.75|268.15|269.51|267.91|269.75|268.15|269.51|267.91|0
1649403680000|2022-04-08 07:41:20|269.03|267.43|269.03|267.43|269.27|267.67|269.03|267.43|0
1649403690000|2022-04-08 07:41:30|269.27|267.67|269.27|267.67|269.27|267.67|269.27|267.67|0
1649403700000|2022-04-08 07:41:40|269.03|267.43|268.79|267.19|269.03|267.43|268.79|267.19|0
1649403710000|2022-04-08 07:41:50|268.3|266.7|269.03|267.43|269.03|267.43|268.3|266.7|0
1649403720000|2022-04-08 07:42:00|268.79|267.19|268.79|267.19|268.79|267.19|268.79|267.19|0
1649403730000|2022-04-08 07:42:10|269.03|267.43|269.51|267.91|269.51|267.91|269.03|267.43|0
1649403740000|2022-04-08 07:42:20|269.75|268.15|270.48|268.88|270.48|268.88|269.75|268.15|0
1649403750000|2022-04-08 07:42:30|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649403760000|2022-04-08 07:42:40|269.99|268.39|269.99|268.39|269.99|268.39|269.99|268.39|0
1649403770000|2022-04-08 07:42:50|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649403780000|2022-04-08 07:43:00|270.48|268.88|270.48|268.88|270.48|268.88|270.48|268.88|0
1649403790000|2022-04-08 07:43:10|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403800000|2022-04-08 07:43:20|270.11|268.51|269.99|268.39|270.11|268.51|269.99|268.39|0
1649403810000|2022-04-08 07:43:30|269.75|268.15|269.75|268.15|269.87|268.27|269.75|268.15|0
1649403820000|2022-04-08 07:43:40|269.99|268.39|270.23|268.63|270.23|268.63|269.99|268.39|0
1649403830000|2022-04-08 07:43:50|270.48|268.88|270.72|269.12|270.72|269.12|270.48|268.88|0
1649403840000|2022-04-08 07:44:00|270.96|269.36|270.96|269.36|270.96|269.36|270.96|269.36|0
1649403850000|2022-04-08 07:44:10|270.72|269.12|270.23|268.63|270.72|269.12|270.23|268.63|0
1649403860000|2022-04-08 07:44:20|270.11|268.51|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403870000|2022-04-08 07:44:30|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403880000|2022-04-08 07:44:40|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649403890000|2022-04-08 07:44:50|270.47|268.87|270.35|268.75|270.47|268.87|270.23|268.63|0
1649403900000|2022-04-08 07:45:00|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649403910000|2022-04-08 07:45:10|269.27|267.67|268.54|266.94|269.27|267.67|268.54|266.94|0
1649403920000|2022-04-08 07:45:20|269.03|267.43|269.03|267.43|269.03|267.43|269.03|267.43|0
1649403930000|2022-04-08 07:45:30|268.54|266.94|268.3|266.7|268.54|266.94|268.3|266.7|0
1649403940000|2022-04-08 07:45:40|268.18|266.58|268.06|266.46|268.18|266.58|268.06|266.46|0
1649403950000|2022-04-08 07:45:50|268.3|266.7|268.06|266.46|268.3|266.7|268.06|266.46|0
1649403960000|2022-04-08 07:46:00|267.82|266.22|267.58|265.98|267.82|266.22|267.58|265.98|0
1649403970000|2022-04-08 07:46:10|267.34|265.74|267.45|265.85|267.45|265.85|267.34|265.74|0
1649403980000|2022-04-08 07:46:20|267.58|265.98|267.58|265.98|267.58|265.98|267.58|265.98|0
1649403990000|2022-04-08 07:46:30|268.06|266.46|267.69|266.09|268.06|266.46|267.69|266.09|0
1649404000000|2022-04-08 07:46:40|267.82|266.22|267.82|266.22|267.82|266.22|267.69|266.09|0
1649404010000|2022-04-08 07:46:50|267.58|265.98|267.58|265.98|267.69|266.09|267.58|265.98|0
1649404020000|2022-04-08 07:47:00|267.45|265.85|267.69|266.09|267.69|266.09|267.45|265.85|0
1649404030000|2022-04-08 07:47:10|267.58|265.98|267.33|265.73|267.58|265.98|267.33|265.73|0
1649404040000|2022-04-08 07:47:20|267.58|265.98|267.45|265.85|267.58|265.98|267.45|265.85|0
1649404050000|2022-04-08 07:47:30|267.58|265.98|267.33|265.73|267.58|265.98|267.33|265.73|0
1649404060000|2022-04-08 07:47:40|267.21|265.61|267.33|265.73|267.33|265.73|267.21|265.61|0
1649404070000|2022-04-08 07:47:50|267.45|265.85|267.45|265.85|267.45|265.85|267.45|265.85|0
1649404080000|2022-04-08 07:48:00|267.58|265.98|267.33|265.73|267.58|265.98|267.33|265.73|0
1649404090000|2022-04-08 07:48:10|267.58|265.98|267.82|266.22|267.93|266.33|267.58|265.98|0
1649404100000|2022-04-08 07:48:20|268.06|266.46|267.82|266.22|268.06|266.46|267.82|266.22|0
1649404120000|2022-04-08 07:48:40|267.58|265.98|267.82|266.22|267.82|266.22|267.58|265.98|0
1649404130000|2022-04-08 07:48:50|267.69|266.09|267.93|266.33|267.93|266.33|267.69|266.09|0
1649404140000|2022-04-08 07:49:00|268.3|266.7|268.17|266.57|268.3|266.7|268.06|266.46|0
1649404150000|2022-04-08 07:49:10|268.06|266.46|268.06|266.46|268.3|266.7|268.06|266.46|0
1649404160000|2022-04-08 07:49:20|268.3|266.7|268.41|266.81|268.41|266.81|268.3|266.7|0
1649404170000|2022-04-08 07:49:30|268.54|266.94|269.02|267.42|269.02|267.42|268.54|266.94|0
1649404180000|2022-04-08 07:49:40|269.26|267.66|269.02|267.42|269.26|267.66|269.02|267.42|0
1649404190000|2022-04-08 07:49:50|268.78|267.18|268.66|267.06|268.78|267.18|268.54|266.94|0
1649404200000|2022-04-08 07:50:00|268.78|267.18|269.02|267.42|269.02|267.42|268.78|267.18|0
1649404210000|2022-04-08 07:50:10|269.5|267.9|269.5|267.9|269.5|267.9|269.5|267.9|0
1649404220000|2022-04-08 07:50:20|269.26|267.66|269.26|267.66|269.75|268.15|269.26|267.66|0
1649404230000|2022-04-08 07:50:30|269.5|267.9|269.14|267.54|269.5|267.9|269.02|267.42|0
1649404240000|2022-04-08 07:50:40|269.02|267.42|269.75|268.15|269.75|268.15|269.02|267.42|0
1649404250000|2022-04-08 07:50:50|269.5|267.9|269.5|267.9|269.5|267.9|269.5|267.9|0
1649404260000|2022-04-08 07:51:00|269.38|267.78|269.99|268.39|269.99|268.39|269.26|267.66|0
1649404270000|2022-04-08 07:51:10|269.75|268.15|269.86|268.26|269.86|268.26|269.75|268.15|0
1649404280000|2022-04-08 07:51:20|269.99|268.39|269.86|268.26|269.99|268.39|269.86|268.26|0
1649404290000|2022-04-08 07:51:30|270.1|268.5|270.71|269.11|270.71|269.11|270.1|268.5|0
1649404300000|2022-04-08 07:51:40|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404310000|2022-04-08 07:51:50|271.44|269.84|271.19|269.59|271.68|270.08|271.19|269.59|0
1649404320000|2022-04-08 07:52:00|270.95|269.35|271.44|269.84|271.44|269.84|270.95|269.35|0
1649404330000|2022-04-08 07:52:10|271.19|269.59|270.71|269.11|271.19|269.59|270.71|269.11|0
1649404340000|2022-04-08 07:52:20|270.95|269.35|270.71|269.11|270.95|269.35|270.71|269.11|0
1649404350000|2022-04-08 07:52:30|270.95|269.35|270.71|269.11|271.07|269.47|270.71|269.11|0
1649404360000|2022-04-08 07:52:40|270.47|268.87|269.74|268.14|270.47|268.87|269.74|268.14|0
1649404370000|2022-04-08 07:52:50|269.99|268.39|269.99|268.39|269.99|268.39|269.74|268.14|0
1649404380000|2022-04-08 07:53:00|270.23|268.63|270.1|268.5|270.23|268.63|270.1|268.5|0
1649404390000|2022-04-08 07:53:10|270.23|268.63|269.99|268.39|270.23|268.63|269.99|268.39|0
1649404400000|2022-04-08 07:53:20|270.1|268.5|270.34|268.74|270.34|268.74|270.1|268.5|0
1649404410000|2022-04-08 07:53:30|270.95|269.35|271.19|269.59|271.19|269.59|270.95|269.35|0
1649404420000|2022-04-08 07:53:40|272.16|270.56|271.68|270.08|272.16|270.56|271.68|270.08|0
1649404430000|2022-04-08 07:53:50|271.44|269.84|271.68|270.08|271.68|270.08|271.44|269.84|0
1649404440000|2022-04-08 07:54:00|271.44|269.84|271.19|269.59|271.44|269.84|270.95|269.35|0
1649404450000|2022-04-08 07:54:10|270.71|269.11|271.19|269.59|271.31|269.71|270.71|269.11|0
1649404460000|2022-04-08 07:54:20|271.07|269.47|270.95|269.35|271.07|269.47|270.95|269.35|0
1649404470000|2022-04-08 07:54:30|271.19|269.59|270.23|268.63|271.19|269.59|270.23|268.63|0
1649404480000|2022-04-08 07:54:40|270.47|268.87|270.23|268.63|270.71|269.11|270.23|268.63|0
1649404490000|2022-04-08 07:54:50|270.1|268.5|270.1|268.5|270.1|268.5|270.1|268.5|0
1649404500000|2022-04-08 07:55:00|270.23|268.63|270.23|268.63|270.23|268.63|269.98|268.38|0
1649404510000|2022-04-08 07:55:10|269.98|268.38|269.98|268.38|270.23|268.63|269.98|268.38|0
1649404520000|2022-04-08 07:55:20|270.23|268.63|269.98|268.38|270.23|268.63|269.74|268.14|0
1649404530000|2022-04-08 07:55:30|269.74|268.14|269.74|268.14|269.74|268.14|269.74|268.14|0
1649404540000|2022-04-08 07:55:40|270.23|268.63|270.23|268.63|270.23|268.63|270.23|268.63|0
1649404550000|2022-04-08 07:55:50|269.98|268.38|269.74|268.14|270.1|268.5|269.74|268.14|0
1649404560000|2022-04-08 07:56:00|269.98|268.38|269.74|268.14|269.98|268.38|269.74|268.14|0
1649404570000|2022-04-08 07:56:10|269.98|268.38|270.23|268.63|270.23|268.63|269.98|268.38|0
1649404580000|2022-04-08 07:56:20|269.98|268.38|270.47|268.87|270.47|268.87|269.98|268.38|0
1649404590000|2022-04-08 07:56:30|270.71|269.11|270.82|269.22|270.82|269.22|270.71|269.11|0
1649404600000|2022-04-08 07:56:40|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404620000|2022-04-08 07:57:00|270.82|269.22|270.82|269.22|270.82|269.22|270.58|268.98|0
1649404630000|2022-04-08 07:57:10|270.71|269.11|270.95|269.35|270.95|269.35|270.71|269.11|0
1649404640000|2022-04-08 07:57:20|270.71|269.11|270.47|268.87|270.71|269.11|270.47|268.87|0
1649404650000|2022-04-08 07:57:30|270.22|268.62|270.22|268.62|270.22|268.62|270.22|268.62|0
1649404670000|2022-04-08 07:57:50|270.71|269.11|270.82|269.22|270.82|269.22|270.71|269.11|0
1649404680000|2022-04-08 07:58:00|270.95|269.35|271.19|269.59|271.19|269.59|270.95|269.35|0
1649404690000|2022-04-08 07:58:10|270.95|269.35|271.43|269.83|271.43|269.83|270.95|269.35|0
1649404700000|2022-04-08 07:58:20|271.19|269.59|271.19|269.59|271.19|269.59|271.19|269.59|0
1649404710000|2022-04-08 07:58:30|271.31|269.71|271.43|269.83|271.43|269.83|271.19|269.59|0
1649404720000|2022-04-08 07:58:40|271.55|269.95|271.19|269.59|271.55|269.95|271.19|269.59|0
1649404730000|2022-04-08 07:58:50|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404740000|2022-04-08 07:59:00|270.71|269.11|270.47|268.87|270.82|269.22|270.47|268.87|0
1649404750000|2022-04-08 07:59:10|270.95|269.35|270.95|269.35|270.95|269.35|270.95|269.35|0
1649404760000|2022-04-08 07:59:20|270.82|269.22|271.06|269.46|271.19|269.59|270.82|269.22|0
1649404770000|2022-04-08 07:59:30|271.31|269.71|271.43|269.83|271.43|269.83|271.19|269.59|0
1649404780000|2022-04-08 07:59:40|271.67|270.07|271.43|269.83|271.67|270.07|271.43|269.83|0
1649404790000|2022-04-08 07:59:50|272.16|270.56|272.16|270.56|272.51|270.91|272.16|270.56|0
1649404800000|2022-04-08 08:00:00|271.91|270.31|272.27|270.67|272.27|270.67|271.91|270.31|0
1649404810000|2022-04-08 08:00:10|272.16|270.56|272.27|270.67|272.4|270.8|272.16|270.56|0
1649404820000|2022-04-08 08:00:20|272.16|270.56|272.16|270.56|272.16|270.56|271.91|270.31|0
1649404830000|2022-04-08 08:00:30|272.64|271.04|272.64|271.04|272.64|271.04|272.64|271.04|0
1649404840000|2022-04-08 08:00:40|272.76|271.16|272.88|271.28|272.88|271.28|272.64|271.04|0
1649404850000|2022-04-08 08:00:50|272.64|271.04|272.88|271.28|272.88|271.28|272.64|271.04|0
1649404860000|2022-04-08 08:01:00|273.12|271.52|273.37|271.77|273.85|272.25|273.12|271.52|0
1649404870000|2022-04-08 08:01:10|272.64|271.04|272.16|270.56|272.64|271.04|271.91|270.31|0
1649404880000|2022-04-08 08:01:20|271.91|270.31|272.16|270.56|272.16|270.56|271.91|270.31|0
1649404890000|2022-04-08 08:01:30|271.67|270.07|271.91|270.31|271.91|270.31|271.67|270.07|0
1649404900000|2022-04-08 08:01:40|272.16|270.56|272.4|270.8|272.4|270.8|272.16|270.56|0
1649404910000|2022-04-08 08:01:50|272.64|271.04|272.76|271.16|272.76|271.16|272.64|271.04|0
1649404920000|2022-04-08 08:02:00|272.88|271.28|272.4|270.8|272.88|271.28|272.4|270.8|0
1649404930000|2022-04-08 08:02:10|272.64|271.04|273.12|271.52|273.12|271.52|272.64|271.04|0
1649404940000|2022-04-08 08:02:20|272.76|271.16|272.51|270.91|272.76|271.16|272.51|270.91|0
1649404950000|2022-04-08 08:02:30|272.4|270.8|272.64|271.04|272.64|271.04|272.4|270.8|0
1649404960000|2022-04-08 08:02:40|272.4|270.8|272.4|270.8|272.64|271.04|272.4|270.8|0
1649404970000|2022-04-08 08:02:50|272.51|270.91|272.88|271.28|273.12|271.52|272.51|270.91|0
1649404980000|2022-04-08 08:03:00|273.12|271.52|273.12|271.52|273.36|271.76|273.12|271.52|0
1649404990000|2022-04-08 08:03:10|273.36|271.76|273.61|272.01|273.61|272.01|273.36|271.76|0
1649405000000|2022-04-08 08:03:20|273.85|272.25|273.61|272.01|273.85|272.25|273.61|272.01|0
1649405010000|2022-04-08 08:03:30|273.36|271.76|273.36|271.76|273.36|271.76|273.36|271.76|0
1649405020000|2022-04-08 08:03:40|273.12|271.52|273.36|271.76|273.36|271.76|273.12|271.52|0
1649405030000|2022-04-08 08:03:50|273.12|271.52|273.36|271.76|273.36|271.76|273.12|271.52|0
1649405040000|2022-04-08 08:04:00|273.24|271.64|272.88|271.28|273.36|271.76|272.88|271.28|0
1649405050000|2022-04-08 08:04:10|273|271.4|273.61|272.01|273.85|272.25|273|271.4|0
1649405060000|2022-04-08 08:04:20|273.85|272.25|273.85|272.25|273.85|272.25|273.61|272.01|0
1649405070000|2022-04-08 08:04:30|274.09|272.49|273.85|272.25|274.09|272.49|273.85|272.25|0
1649405080000|2022-04-08 08:04:40|273.61|272.01|274.82|273.22|274.82|273.22|273.61|272.01|0
1649405090000|2022-04-08 08:04:50|274.57|272.97|274.82|273.22|274.82|273.22|274.57|272.97|0
1649405100000|2022-04-08 08:05:00|275.06|273.46|274.57|272.97|275.06|273.46|274.57|272.97|0
1649405110000|2022-04-08 08:05:10|274.33|272.73|274.33|272.73|274.33|272.73|274.33|272.73|0
1649405120000|2022-04-08 08:05:20|274.57|272.97|274.57|272.97|274.57|272.97|274.33|272.73|0
1649405130000|2022-04-08 08:05:30|274.45|272.85|274.33|272.73|274.57|272.97|274.33|272.73|0
1649405140000|2022-04-08 08:05:40|273.85|272.25|274.33|272.73|274.33|272.73|273.85|272.25|0
1649405150000|2022-04-08 08:05:50|274.2|272.6|274.33|272.73|274.33|272.73|274.2|272.6|0
1649405160000|2022-04-08 08:06:00|274.57|272.97|274.57|272.97|274.69|273.09|274.57|272.97|0
1649405170000|2022-04-08 08:06:10|274.33|272.73|273.85|272.25|274.33|272.73|273.85|272.25|0
1649405180000|2022-04-08 08:06:20|273.96|272.36|273.85|272.25|274.09|272.49|273.85|272.25|0
1649405190000|2022-04-08 08:06:30|274.09|272.49|274.09|272.49|274.09|272.49|273.85|272.25|0
1649405200000|2022-04-08 08:06:40|273.36|271.76|273.6|272|273.6|272|273.36|271.76|0
1649405210000|2022-04-08 08:06:50|273.85|272.25|273.96|272.36|273.96|272.36|273.85|272.25|0
1649405220000|2022-04-08 08:07:00|274.09|272.49|274.57|272.97|274.57|272.97|274.09|272.49|0
1649405230000|2022-04-08 08:07:10|274.33|272.73|274.81|273.21|274.81|273.21|274.33|272.73|0
1649405240000|2022-04-08 08:07:20|274.57|272.97|274.33|272.73|274.57|272.97|274.33|272.73|0
1649405250000|2022-04-08 08:07:30|274.57|272.97|274.57|272.97|274.57|272.97|274.57|272.97|0
1649405260000|2022-04-08 08:07:40|274.69|273.09|274.57|272.97|274.69|273.09|274.57|272.97|0
1649405270000|2022-04-08 08:07:50|274.81|273.21|274.57|272.97|274.81|273.21|274.57|272.97|0
1649405280000|2022-04-08 08:08:00|274.81|273.21|275.06|273.46|275.06|273.46|274.81|273.21|0
1649405290000|2022-04-08 08:08:10|275.3|273.7|275.06|273.46|275.3|273.7|275.06|273.46|0
1649405300000|2022-04-08 08:08:20|274.93|273.33|275.06|273.46|275.06|273.46|274.93|273.33|0
1649405310000|2022-04-08 08:08:30|275.3|273.7|275.06|273.46|275.3|273.7|275.06|273.46|0
1649405320000|2022-04-08 08:08:40|274.81|273.21|274.88|273.28|275.13|273.53|274.81|273.21|0
1649405330000|2022-04-08 08:08:50|275|273.4|275|273.4|275|273.4|274.76|273.16|0
1649405340000|2022-04-08 08:09:00|275.49|273.89|275.73|274.13|275.97|274.37|275.49|273.89|0
1649405350000|2022-04-08 08:09:10|275.49|273.89|275.25|273.65|275.49|273.89|275.25|273.65|0
1649405360000|2022-04-08 08:09:20|275.12|273.52|274.76|273.16|275.25|273.65|274.76|273.16|0
1649405370000|2022-04-08 08:09:30|275|273.4|275|273.4|275|273.4|274.76|273.16|0
1649405380000|2022-04-08 08:09:40|274.64|273.04|274.76|273.16|275|273.4|274.64|273.04|0
1649405400000|2022-04-08 08:10:00|275|273.4|274.76|273.16|275|273.4|274.76|273.16|0
1649405410000|2022-04-08 08:10:10|274.52|272.92|274.76|273.16|274.76|273.16|274.52|272.92|0
1649405420000|2022-04-08 08:10:20|274.52|272.92|274.76|273.16|274.76|273.16|274.52|272.92|0
1649405430000|2022-04-08 08:10:30|274.52|272.92|274.88|273.28|275|273.4|274.52|272.92|0
1649405440000|2022-04-08 08:10:40|274.76|273.16|274.76|273.16|275|273.4|274.76|273.16|0
1649405450000|2022-04-08 08:10:50|275|273.4|274.63|273.03|275|273.4|274.63|273.03|0
1649405460000|2022-04-08 08:11:00|274.76|273.16|274.88|273.28|274.88|273.28|274.76|273.16|0
1649405470000|2022-04-08 08:11:10|275|273.4|275|273.4|275|273.4|275|273.4|0
1649405480000|2022-04-08 08:11:20|275.24|273.64|275|273.4|275.24|273.64|275|273.4|0
1649405490000|2022-04-08 08:11:30|274.52|272.92|275|273.4|275|273.4|274.52|272.92|0
1649405500000|2022-04-08 08:11:40|275.24|273.64|275.24|273.64|275.24|273.64|275.24|273.64|0
1649405510000|2022-04-08 08:11:50|275.36|273.76|275|273.4|275.36|273.76|275|273.4|0
1649405530000|2022-04-08 08:12:10|274.76|273.16|274.88|273.28|275|273.4|274.76|273.16|0
1649405540000|2022-04-08 08:12:20|275|273.4|275|273.4|275|273.4|275|273.4|0
1649405550000|2022-04-08 08:12:30|274.76|273.16|274.88|273.28|274.88|273.28|274.76|273.16|0
1649405560000|2022-04-08 08:12:40|275|273.4|274.88|273.28|275|273.4|274.76|273.16|0
1649405570000|2022-04-08 08:12:50|275|273.4|274.76|273.16|275|273.4|274.76|273.16|0
1649405580000|2022-04-08 08:13:00|275|273.4|274.76|273.16|275|273.4|274.76|273.16|0
1649405590000|2022-04-08 08:13:10|275|273.4|275|273.4|275|273.4|274.88|273.28|0
1649405600000|2022-04-08 08:13:20|274.52|272.92|274.76|273.16|274.76|273.16|274.52|272.92|0
1649405620000|2022-04-08 08:13:40|274.63|273.03|274.52|272.92|274.76|273.16|274.52|272.92|0
1649405630000|2022-04-08 08:13:50|274.03|272.43|274.27|272.67|274.27|272.67|274.03|272.43|0
1649405640000|2022-04-08 08:14:00|274.03|272.43|274.03|272.43|274.03|272.43|274.03|272.43|0
1649405650000|2022-04-08 08:14:10|274.15|272.55|274.03|272.43|274.15|272.55|274.03|272.43|0
1649405670000|2022-04-08 08:14:30|274.27|272.67|274.52|272.92|274.52|272.92|274.27|272.67|0
1649405680000|2022-04-08 08:14:40|274.27|272.67|274.27|272.67|274.27|272.67|274.27|272.67|0
1649405690000|2022-04-08 08:14:50|274.03|272.43|274.15|272.55|274.15|272.55|274.03|272.43|0
1649405700000|2022-04-08 08:15:00|274.03|272.43|274.27|272.67|274.27|272.67|274.03|272.43|0
1649405710000|2022-04-08 08:15:10|274.03|272.43|273.79|272.19|274.03|272.43|273.79|272.19|0
1649405720000|2022-04-08 08:15:20|273.66|272.06|273.79|272.19|273.79|272.19|273.66|272.06|0
1649405750000|2022-04-08 08:15:50|273.55|271.95|273.55|271.95|273.55|271.95|273.55|271.95|0
1649405760000|2022-04-08 08:16:00|273.3|271.7|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405780000|2022-04-08 08:16:20|273.3|271.7|273.55|271.95|273.55|271.95|273.3|271.7|0
1649405790000|2022-04-08 08:16:30|273.79|272.19|274.27|272.67|274.27|272.67|273.79|272.19|0
1649405800000|2022-04-08 08:16:40|274.03|272.43|273.06|271.46|274.03|272.43|273.06|271.46|0
1649405810000|2022-04-08 08:16:50|273.3|271.7|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405820000|2022-04-08 08:17:00|273.42|271.82|273.55|271.95|273.55|271.95|273.42|271.82|0
1649405830000|2022-04-08 08:17:10|273.3|271.7|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405840000|2022-04-08 08:17:20|273.18|271.58|273.06|271.46|273.3|271.7|273.06|271.46|0
1649405850000|2022-04-08 08:17:30|272.93|271.33|272.93|271.33|272.93|271.33|272.93|271.33|0
1649405860000|2022-04-08 08:17:40|273.06|271.46|273.06|271.46|273.06|271.46|273.06|271.46|0
1649405870000|2022-04-08 08:17:50|272.93|271.33|272.82|271.22|273.06|271.46|272.82|271.22|0
1649405880000|2022-04-08 08:18:00|272.58|270.98|272.69|271.09|272.69|271.09|272.58|270.98|0
1649405890000|2022-04-08 08:18:10|272.82|271.22|272.82|271.22|272.82|271.22|272.58|270.98|0
1649405910000|2022-04-08 08:18:30|272.58|270.98|272.58|270.98|272.58|270.98|272.58|270.98|0
1649405920000|2022-04-08 08:18:40|272.82|271.22|272.58|270.98|272.82|271.22|272.58|270.98|0
1649405930000|2022-04-08 08:18:50|272.33|270.73|272.33|270.73|272.33|270.73|272.33|270.73|0
1649405940000|2022-04-08 08:19:00|272.09|270.49|272.09|270.49|272.09|270.49|272.09|270.49|0
1649405950000|2022-04-08 08:19:10|272.33|270.73|272.33|270.73|272.33|270.73|272.33|270.73|0
1649405960000|2022-04-08 08:19:20|272.58|270.98|272.58|270.98|272.58|270.98|272.58|270.98|0
1649405970000|2022-04-08 08:19:30|272.82|271.22|272.82|271.22|273.06|271.46|272.82|271.22|0
1649405980000|2022-04-08 08:19:40|273.06|271.46|273.06|271.46|273.06|271.46|273.06|271.46|0
1649405990000|2022-04-08 08:19:50|273.3|271.7|273.3|271.7|273.3|271.7|273.06|271.46|0
1649406000000|2022-04-08 08:20:00|273.18|271.58|273.3|271.7|273.3|271.7|273.18|271.58|0
1649406010000|2022-04-08 08:20:10|273.54|271.94|273.54|271.94|273.54|271.94|273.54|271.94|0
1649406030000|2022-04-08 08:20:30|273.3|271.7|273.3|271.7|273.3|271.7|273.3|271.7|0
1649406050000|2022-04-08 08:20:50|273.54|271.94|273.54|271.94|273.54|271.94|273.3|271.7|0
1649406070000|2022-04-08 08:21:10|273.42|271.82|273.42|271.82|273.42|271.82|273.42|271.82|0
1649406080000|2022-04-08 08:21:20|273.54|271.94|273.42|271.82|273.54|271.94|273.42|271.82|0
1649406090000|2022-04-08 08:21:30|273.54|271.94|273.54|271.94|273.54|271.94|273.54|271.94|0
1649406100000|2022-04-08 08:21:40|273.42|271.82|273.3|271.7|273.42|271.82|273.3|271.7|0
1649406120000|2022-04-08 08:22:00|273.54|271.94|273.54|271.94|273.54|271.94|273.54|271.94|0
1649406130000|2022-04-08 08:22:10|273.42|271.82|273.54|271.94|273.54|271.94|273.42|271.82|0
1649406140000|2022-04-08 08:22:20|273.3|271.7|273.54|271.94|273.54|271.94|273.3|271.7|0
1649406150000|2022-04-08 08:22:30|273.3|271.7|273.54|271.94|273.54|271.94|273.3|271.7|0
1649406160000|2022-04-08 08:22:40|273.66|272.06|273.78|272.18|273.78|272.18|273.66|272.06|0
1649406170000|2022-04-08 08:22:50|274.03|272.43|273.78|272.18|274.03|272.43|273.78|272.18|0
1649406180000|2022-04-08 08:23:00|274.03|272.43|273.78|272.18|274.03|272.43|273.78|272.18|0
1649406190000|2022-04-08 08:23:10|274.03|272.43|274.03|272.43|274.03|272.43|274.03|272.43|0
1649406220000|2022-04-08 08:23:40|273.78|272.18|274.27|272.67|274.27|272.67|273.78|272.18|0
1649406230000|2022-04-08 08:23:50|274.03|272.43|274.03|272.43|274.03|272.43|274.03|272.43|0
1649406240000|2022-04-08 08:24:00|273.78|272.18|273.78|272.18|273.78|272.18|273.78|272.18|0
1649406250000|2022-04-08 08:24:10|274.03|272.43|274.27|272.67|274.27|272.67|274.03|272.43|0
1649406260000|2022-04-08 08:24:20|274.14|272.54|274.27|272.67|274.27|272.67|274.14|272.54|0
1649406270000|2022-04-08 08:24:30|274.51|272.91|274.27|272.67|274.51|272.91|274.27|272.67|0
1649406280000|2022-04-08 08:24:40|274.14|272.54|274.03|272.43|274.14|272.54|274.03|272.43|0
1649406290000|2022-04-08 08:24:50|274.27|272.67|274.27|272.67|274.27|272.67|274.27|272.67|0
1649406300000|2022-04-08 08:25:00|274.14|272.54|274.03|272.43|274.14|272.54|274.03|272.43|0
1649406310000|2022-04-08 08:25:10|274.14|272.54|273.78|272.18|274.14|272.54|273.78|272.18|0
1649406320000|2022-04-08 08:25:20|274.02|272.42|274.51|272.91|274.51|272.91|273.78|272.18|0
1649406330000|2022-04-08 08:25:30|274.75|273.15|274.63|273.03|274.75|273.15|274.63|273.03|0
1649406340000|2022-04-08 08:25:40|274.99|273.39|274.99|273.39|274.99|273.39|274.99|273.39|0
1649406350000|2022-04-08 08:25:50|275.48|273.88|275.48|273.88|275.48|273.88|275.48|273.88|0
1649406370000|2022-04-08 08:26:10|275.72|274.12|275.72|274.12|275.72|274.12|275.72|274.12|0
1649406380000|2022-04-08 08:26:20|275.48|273.88|275.72|274.12|275.72|274.12|275.48|273.88|0
1649406390000|2022-04-08 08:26:30|275.96|274.36|275.72|274.12|275.96|274.36|275.72|274.12|0
1649406400000|2022-04-08 08:26:40|275.96|274.36|275.72|274.12|275.96|274.36|275.72|274.12|0
1649406410000|2022-04-08 08:26:50|275.96|274.36|275.96|274.36|275.96|274.36|275.96|274.36|0
1649406420000|2022-04-08 08:27:00|276.21|274.61|276.21|274.61|276.21|274.61|275.96|274.36|0
1649406440000|2022-04-08 08:27:20|276.32|274.72|276.45|274.85|276.45|274.85|276.32|274.72|0
1649406450000|2022-04-08 08:27:30|276.69|275.09|276.21|274.61|276.69|275.09|276.21|274.61|0
1649406460000|2022-04-08 08:27:40|276.45|274.85|276.45|274.85|276.45|274.85|276.45|274.85|0
1649406470000|2022-04-08 08:27:50|276.2|274.6|276.2|274.6|276.2|274.6|276.2|274.6|0
1649406480000|2022-04-08 08:28:00|275.96|274.36|276.69|275.09|276.69|275.09|275.96|274.36|0
1649406500000|2022-04-08 08:28:20|276.45|274.85|276.45|274.85|276.45|274.85|276.45|274.85|0
1649406510000|2022-04-08 08:28:30|276.56|274.96|276.45|274.85|276.69|275.09|276.45|274.85|0
1649406520000|2022-04-08 08:28:40|276.2|274.6|276.2|274.6|276.45|274.85|276.2|274.6|0
1649406530000|2022-04-08 08:28:50|275.96|274.36|275.72|274.12|275.96|274.36|275.72|274.12|0
1649406560000|2022-04-08 08:29:20|275.96|274.36|276.2|274.6|276.2|274.6|275.96|274.36|0
1649406570000|2022-04-08 08:29:30|275.96|274.36|275.96|274.36|276.2|274.6|275.96|274.36|0
1649406580000|2022-04-08 08:29:40|275.72|274.12|275.23|273.63|275.72|274.12|275.23|273.63|0
1649406590000|2022-04-08 08:29:50|274.99|273.39|275.48|273.88|275.48|273.88|274.99|273.39|0
1649406600000|2022-04-08 08:30:00|275.72|274.12|275.96|274.36|275.96|274.36|275.72|274.12|0
1649406610000|2022-04-08 08:30:10|276.2|274.6|276.2|274.6|276.2|274.6|276.2|274.6|0
1649406620000|2022-04-08 08:30:20|275.96|274.36|276.45|274.85|276.45|274.85|275.96|274.36|0
1649406640000|2022-04-08 08:30:40|276.69|275.09|276.45|274.85|276.69|275.09|276.45|274.85|0
1649406660000|2022-04-08 08:31:00|276.2|274.6|276.45|274.85|276.45|274.85|276.2|274.6|0
1649406670000|2022-04-08 08:31:10|276.2|274.6|276.45|274.85|276.45|274.85|276.2|274.6|0
1649406710000|2022-04-08 08:31:50|276.32|274.72|276.2|274.6|276.32|274.72|276.2|274.6|0
1649406720000|2022-04-08 08:32:00|276.45|274.85|276.45|274.85|276.45|274.85|276.45|274.85|0
1649406730000|2022-04-08 08:32:10|276.2|274.6|276.44|274.84|276.44|274.84|276.2|274.6|0
1649406740000|2022-04-08 08:32:20|276.2|274.6|275.96|274.36|276.2|274.6|275.96|274.36|0
1649406750000|2022-04-08 08:32:30|276.2|274.6|275.96|274.36|276.2|274.6|275.96|274.36|0
1649406760000|2022-04-08 08:32:40|275.72|274.12|275.96|274.36|275.96|274.36|275.72|274.12|0
1649406770000|2022-04-08 08:32:50|275.72|274.12|275.72|274.12|275.72|274.12|275.59|273.99|0
1649406780000|2022-04-08 08:33:00|275.47|273.87|275.72|274.12|275.72|274.12|275.47|273.87|0
1649406790000|2022-04-08 08:33:10|275.47|273.87|275.72|274.12|275.72|274.12|275.47|273.87|0
1649406810000|2022-04-08 08:33:30|275.47|273.87|275.47|273.87|275.47|273.87|275.47|273.87|0
1649406820000|2022-04-08 08:33:40|275.23|273.63|275.23|273.63|275.23|273.63|275.23|273.63|0
1649406830000|2022-04-08 08:33:50|274.99|273.39|274.99|273.39|274.99|273.39|274.99|273.39|0
1649406840000|2022-04-08 08:34:00|275.11|273.51|275.47|273.87|275.47|273.87|275.11|273.51|0
1649406850000|2022-04-08 08:34:10|275.23|273.63|275.23|273.63|275.23|273.63|275.23|273.63|0
1649406860000|2022-04-08 08:34:20|274.99|273.39|274.99|273.39|274.99|273.39|274.99|273.39|0
1649406870000|2022-04-08 08:34:30|275.23|273.63|275.23|273.63|275.23|273.63|275.23|273.63|0
1649406880000|2022-04-08 08:34:40|274.99|273.39|274.5|272.9|274.99|273.39|274.5|272.9|0
1649406890000|2022-04-08 08:34:50|274.26|272.66|274.5|272.9|274.5|272.9|274.26|272.66|0
1649406900000|2022-04-08 08:35:00|274.26|272.66|274.26|272.66|274.26|272.66|274.26|272.66|0
1649406910000|2022-04-08 08:35:10|274.02|272.42|273.29|271.69|274.02|272.42|273.29|271.69|0
1649406930000|2022-04-08 08:35:30|273.53|271.93|273.78|272.18|273.78|272.18|273.53|271.93|0
1649406940000|2022-04-08 08:35:40|273.65|272.05|273.53|271.93|273.78|272.18|273.53|271.93|0
1649406950000|2022-04-08 08:35:50|273.78|272.18|273.53|271.93|273.78|272.18|273.53|271.93|0
1649406960000|2022-04-08 08:36:00|273.29|271.69|273.29|271.69|273.53|271.93|273.29|271.69|0
1649406970000|2022-04-08 08:36:10|273.05|271.45|273.29|271.69|273.29|271.69|273.05|271.45|0
1649406980000|2022-04-08 08:36:20|273.05|271.45|273.17|271.57|273.17|271.57|273.05|271.45|0
1649406990000|2022-04-08 08:36:30|273.05|271.45|273.05|271.45|273.17|271.57|273.05|271.45|0
1649407000000|2022-04-08 08:36:40|272.92|271.32|273.05|271.45|273.05|271.45|272.92|271.32|0
1649407010000|2022-04-08 08:36:50|272.81|271.21|272.81|271.21|272.81|271.21|272.81|271.21|0
1649407040000|2022-04-08 08:37:20|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407050000|2022-04-08 08:37:30|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407070000|2022-04-08 08:37:50|272.81|271.21|272.81|271.21|272.81|271.21|272.81|271.21|0
1649407080000|2022-04-08 08:38:00|273.05|271.45|273.05|271.45|273.05|271.45|272.81|271.21|0
1649407090000|2022-04-08 08:38:10|272.92|271.32|272.81|271.21|273.05|271.45|272.81|271.21|0
1649407100000|2022-04-08 08:38:20|273.05|271.45|272.81|271.21|273.05|271.45|272.81|271.21|0
1649407110000|2022-04-08 08:38:30|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407120000|2022-04-08 08:38:40|272.81|271.21|272.92|271.32|273.05|271.45|272.81|271.21|0
1649407130000|2022-04-08 08:38:50|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407140000|2022-04-08 08:39:00|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407150000|2022-04-08 08:39:10|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407170000|2022-04-08 08:39:30|272.81|271.21|272.81|271.21|272.81|271.21|272.81|271.21|0
1649407180000|2022-04-08 08:39:40|273.05|271.45|273.05|271.45|273.05|271.45|273.05|271.45|0
1649407190000|2022-04-08 08:39:50|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407200000|2022-04-08 08:40:00|273.05|271.45|273.05|271.45|273.29|271.69|273.05|271.45|0
1649407210000|2022-04-08 08:40:10|273.29|271.69|273.05|271.45|273.29|271.69|273.05|271.45|0
1649407220000|2022-04-08 08:40:20|273.29|271.69|273.29|271.69|273.29|271.69|273.29|271.69|0
1649407230000|2022-04-08 08:40:30|273.16|271.56|273.05|271.45|273.16|271.56|273.05|271.45|0
1649407250000|2022-04-08 08:40:50|272.8|271.2|272.56|270.96|272.8|271.2|272.56|270.96|0
1649407260000|2022-04-08 08:41:00|272.32|270.72|272.56|270.96|272.56|270.96|272.32|270.72|0
1649407270000|2022-04-08 08:41:10|272.32|270.72|272.32|270.72|272.32|270.72|272.32|270.72|0
1649407280000|2022-04-08 08:41:20|272.08|270.48|271.84|270.24|272.08|270.48|271.84|270.24|0
1649407290000|2022-04-08 08:41:30|271.59|269.99|271.59|269.99|271.59|269.99|271.59|269.99|0
1649407300000|2022-04-08 08:41:40|271.71|270.11|271.84|270.24|271.84|270.24|271.59|269.99|0
1649407310000|2022-04-08 08:41:50|271.59|269.99|271.59|269.99|271.84|270.24|271.59|269.99|0
1649407320000|2022-04-08 08:42:00|271.35|269.75|271.59|269.99|271.59|269.99|271.35|269.75|0
1649407340000|2022-04-08 08:42:20|271.84|270.24|271.84|270.24|271.84|270.24|271.84|270.24|0
1649407380000|2022-04-08 08:43:00|272.08|270.48|272.08|270.48|272.08|270.48|272.08|270.48|0
1649407400000|2022-04-08 08:43:20|271.83|270.23|272.08|270.48|272.08|270.48|271.83|270.23|0
1649407410000|2022-04-08 08:43:30|272.32|270.72|272.8|271.2|272.8|271.2|272.32|270.72|0
1649407420000|2022-04-08 08:43:40|272.56|270.96|272.08|270.48|272.56|270.96|272.08|270.48|0
1649407430000|2022-04-08 08:43:50|272.32|270.72|272.08|270.48|272.32|270.72|272.08|270.48|0
1649407450000|2022-04-08 08:44:10|271.83|270.23|272.08|270.48|272.08|270.48|271.83|270.23|0
1649407460000|2022-04-08 08:44:20|272.56|270.96|272.19|270.59|272.56|270.96|272.19|270.59|0
1649407470000|2022-04-08 08:44:30|272.32|270.72|271.83|270.23|272.32|270.72|271.71|270.11|0
1649407480000|2022-04-08 08:44:40|271.71|270.11|271.35|269.75|271.71|270.11|271.35|269.75|0
1649407500000|2022-04-08 08:45:00|271.11|269.51|271.59|269.99|271.59|269.99|271.11|269.51|0
1649407510000|2022-04-08 08:45:10|271.83|270.23|271.59|269.99|271.83|270.23|271.59|269.99|0
1649407520000|2022-04-08 08:45:20|271.47|269.87|271.35|269.75|271.47|269.87|271.35|269.75|0
1649407530000|2022-04-08 08:45:30|271.59|269.99|271.35|269.75|271.59|269.99|271.35|269.75|0
1649407550000|2022-04-08 08:45:50|271.11|269.51|270.87|269.27|271.11|269.51|270.87|269.27|0
1649407560000|2022-04-08 08:46:00|271.11|269.51|271.11|269.51|271.35|269.75|271.11|269.51|0
1649407580000|2022-04-08 08:46:20|270.87|269.27|270.87|269.27|270.87|269.27|270.87|269.27|0
1649407590000|2022-04-08 08:46:30|270.62|269.02|270.62|269.02|270.62|269.02|270.62|269.02|0
1649407600000|2022-04-08 08:46:40|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407610000|2022-04-08 08:46:50|269.9|268.3|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407620000|2022-04-08 08:47:00|270.14|268.54|270.01|268.41|270.14|268.54|269.9|268.3|0
1649407630000|2022-04-08 08:47:10|270.14|268.54|270.38|268.78|270.38|268.78|270.14|268.54|0
1649407640000|2022-04-08 08:47:20|270.14|268.54|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407650000|2022-04-08 08:47:30|270.14|268.54|270.38|268.78|270.38|268.78|270.14|268.54|0
1649407660000|2022-04-08 08:47:40|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407670000|2022-04-08 08:47:50|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407680000|2022-04-08 08:48:00|270.14|268.54|269.65|268.05|270.14|268.54|269.65|268.05|0
1649407690000|2022-04-08 08:48:10|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407710000|2022-04-08 08:48:30|270.14|268.54|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407750000|2022-04-08 08:49:10|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407760000|2022-04-08 08:49:20|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407770000|2022-04-08 08:49:30|270.01|268.41|270.14|268.54|270.14|268.54|270.01|268.41|0
1649407790000|2022-04-08 08:49:50|269.9|268.3|269.9|268.3|270.14|268.54|269.9|268.3|0
1649407800000|2022-04-08 08:50:00|270.14|268.54|270.14|268.54|270.14|268.54|270.14|268.54|0
1649407810000|2022-04-08 08:50:10|269.9|268.3|269.9|268.3|269.9|268.3|269.9|268.3|0
1649407850000|2022-04-08 08:50:50|270.14|268.54|269.89|268.29|270.14|268.54|269.89|268.29|0
1649407860000|2022-04-08 08:51:00|269.65|268.05|269.89|268.29|269.89|268.29|269.65|268.05|0
1649407900000|2022-04-08 08:51:40|269.65|268.05|269.65|268.05|269.65|268.05|269.65|268.05|0
1649407910000|2022-04-08 08:51:50|269.41|267.81|269.41|267.81|269.41|267.81|269.41|267.81|0
1649407930000|2022-04-08 08:52:10|268.93|267.33|268.93|267.33|268.93|267.33|268.69|267.09|0
1649407940000|2022-04-08 08:52:20|268.69|267.09|268.93|267.33|268.93|267.33|268.69|267.09|0
1649407950000|2022-04-08 08:52:30|268.69|267.09|268.69|267.09|268.69|267.09|268.69|267.09|0
1649407960000|2022-04-08 08:52:40|268.93|267.33|268.93|267.33|268.93|267.33|268.93|267.33|0
1649407970000|2022-04-08 08:52:50|268.8|267.2|268.44|266.84|268.8|267.2|268.44|266.84|0
1649407980000|2022-04-08 08:53:00|268.2|266.6|268.2|266.6|268.2|266.6|268.2|266.6|0
1649407990000|2022-04-08 08:53:10|268.08|266.48|268.2|266.6|268.2|266.6|267.72|266.12|0
1649408000000|2022-04-08 08:53:20|268.68|267.08|268.44|266.84|268.68|267.08|268.44|266.84|0
1649408010000|2022-04-08 08:53:30|268.68|267.08|268.32|266.72|268.68|267.08|268.32|266.72|0
1649408020000|2022-04-08 08:53:40|268.44|266.84|268.44|266.84|268.44|266.84|268.44|266.84|0
1649408030000|2022-04-08 08:53:50|268.56|266.96|268.44|266.84|268.56|266.96|268.44|266.84|0
1649408040000|2022-04-08 08:54:00|268.2|266.6|268.2|266.6|268.2|266.6|268.2|266.6|0
1649408050000|2022-04-08 08:54:10|268.44|266.84|268.2|266.6|268.44|266.84|268.2|266.6|0
1649408070000|2022-04-08 08:54:30|268.08|266.48|268.2|266.6|268.2|266.6|268.08|266.48|0
1649408080000|2022-04-08 08:54:40|268.08|266.48|267.96|266.36|268.08|266.48|267.96|266.36|0
1649408090000|2022-04-08 08:54:50|267.72|266.12|267.72|266.12|267.96|266.36|267.72|266.12|0
1649408100000|2022-04-08 08:55:00|266.99|265.39|266.99|265.39|266.99|265.39|266.75|265.15|0
1649408110000|2022-04-08 08:55:10|266.51|264.91|266.51|264.91|266.51|264.91|266.03|264.43|0
1649408120000|2022-04-08 08:55:20|266.27|264.67|266.27|264.67|266.27|264.67|266.27|264.67|0
1649408130000|2022-04-08 08:55:30|266.03|264.43|265.79|264.19|266.03|264.43|265.79|264.19|0
1649408140000|2022-04-08 08:55:40|265.9|264.3|266.51|264.91|266.51|264.91|265.9|264.3|0
1649408150000|2022-04-08 08:55:50|266.63|265.03|266.51|264.91|266.75|265.15|266.51|264.91|0
1649408160000|2022-04-08 08:56:00|266.03|264.43|266.14|264.54|266.38|264.78|266.03|264.43|0
1649408170000|2022-04-08 08:56:10|266.03|264.43|266.38|264.78|266.38|264.78|266.03|264.43|0
1649408180000|2022-04-08 08:56:20|266.27|264.67|266.51|264.91|266.51|264.91|266.27|264.67|0
1649408190000|2022-04-08 08:56:30|266.27|264.67|266.51|264.91|266.51|264.91|266.27|264.67|0
1649408200000|2022-04-08 08:56:40|266.03|264.43|266.03|264.43|266.03|264.43|266.03|264.43|0
1649408210000|2022-04-08 08:56:50|266.27|264.67|266.27|264.67|266.27|264.67|266.27|264.67|0
1649408220000|2022-04-08 08:57:00|266.51|264.91|266.51|264.91|266.51|264.91|266.27|264.67|0
1649408230000|2022-04-08 08:57:10|266.75|265.15|266.75|265.15|266.75|265.15|266.51|264.91|0
1649408240000|2022-04-08 08:57:20|266.62|265.02|266.75|265.15|266.75|265.15|266.62|265.02|0
1649408250000|2022-04-08 08:57:30|266.51|264.91|266.14|264.54|266.51|264.91|266.14|264.54|0
1649408260000|2022-04-08 08:57:40|265.66|264.06|265.3|263.7|265.66|264.06|265.3|263.7|0
1649408270000|2022-04-08 08:57:50|265.42|263.82|265.54|263.94|265.54|263.94|265.3|263.7|0
1649408280000|2022-04-08 08:58:00|265.3|263.7|265.42|263.82|265.42|263.82|265.3|263.7|0
1649408290000|2022-04-08 08:58:10|265.3|263.7|265.42|263.82|265.42|263.82|265.3|263.7|0
1649408300000|2022-04-08 08:58:20|265.3|263.7|265.78|264.18|265.78|264.18|265.3|263.7|0
1649408310000|2022-04-08 08:58:30|266.03|264.43|266.51|264.91|266.51|264.91|266.03|264.43|0
1649408320000|2022-04-08 08:58:40|266.75|265.15|266.75|265.15|266.75|265.15|266.75|265.15|0
1649408330000|2022-04-08 08:58:50|266.86|265.26|266.51|264.91|266.86|265.26|266.51|264.91|0
1649408340000|2022-04-08 08:59:00|266.75|265.15|266.75|265.15|266.75|265.15|266.51|264.91|0
1649408360000|2022-04-08 08:59:20|266.86|265.26|266.75|265.15|266.86|265.26|266.51|264.91|0
1649408370000|2022-04-08 08:59:30|266.62|265.02|266.75|265.15|266.75|265.15|266.62|265.02|0
1649408390000|2022-04-08 08:59:50|266.51|264.91|266.51|264.91|266.51|264.91|266.51|264.91|0
1649408400000|2022-04-08 09:00:00|266.02|264.42|265.54|263.94|266.02|264.42|265.54|263.94|0
1649408410000|2022-04-08 09:00:10|265.78|264.18|265.78|264.18|265.78|264.18|265.78|264.18|0
1649408420000|2022-04-08 09:00:20|265.9|264.3|265.06|263.46|265.9|264.3|265.06|263.46|0
1649408430000|2022-04-08 09:00:30|264.82|263.22|264.82|263.22|264.82|263.22|264.82|263.22|0
1649408440000|2022-04-08 09:00:40|264.93|263.33|265.3|263.7|265.54|263.94|264.93|263.33|0
1649408450000|2022-04-08 09:00:50|265.17|263.57|264.69|263.09|265.17|263.57|264.69|263.09|0
1649408460000|2022-04-08 09:01:00|264.82|263.22|264.69|263.09|264.93|263.33|264.58|262.98|0
1649408470000|2022-04-08 09:01:10|264.58|262.98|264.09|262.49|264.58|262.98|264.09|262.49|0
1649408480000|2022-04-08 09:01:20|264.33|262.73|263.61|262.01|264.33|262.73|263.61|262.01|0
1649408490000|2022-04-08 09:01:30|263.85|262.25|263.85|262.25|263.85|262.25|263.61|262.01|0
1649408500000|2022-04-08 09:01:40|263.61|262.01|263.61|262.01|263.61|262.01|263.61|262.01|0
1649408510000|2022-04-08 09:01:50|263.37|261.77|262.41|260.81|263.37|261.77|262.41|260.81|0
1649408520000|2022-04-08 09:02:00|262.89|261.29|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408530000|2022-04-08 09:02:10|263|261.4|262.17|260.57|263|261.4|262.17|260.57|0
1649408540000|2022-04-08 09:02:20|262.41|260.81|262.41|260.81|262.41|260.81|262.17|260.57|0
1649408550000|2022-04-08 09:02:30|262.89|261.29|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408560000|2022-04-08 09:02:40|263|261.4|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408570000|2022-04-08 09:02:50|263.37|261.77|263.37|261.77|263.37|261.77|263.37|261.77|0
1649408580000|2022-04-08 09:03:00|263.24|261.64|263.61|262.01|263.61|262.01|263.24|261.64|0
1649408590000|2022-04-08 09:03:10|263.37|261.77|263.37|261.77|263.37|261.77|263.37|261.77|0
1649408600000|2022-04-08 09:03:20|263.61|262.01|263.61|262.01|263.61|262.01|263.61|262.01|0
1649408610000|2022-04-08 09:03:30|263.37|261.77|262.65|261.05|263.37|261.77|262.65|261.05|0
1649408620000|2022-04-08 09:03:40|262.76|261.16|262.76|261.16|262.76|261.16|262.65|261.05|0
1649408630000|2022-04-08 09:03:50|262.89|261.29|263.13|261.53|263.13|261.53|262.89|261.29|0
1649408640000|2022-04-08 09:04:00|262.89|261.29|263.61|262.01|263.61|262.01|262.89|261.29|0
1649408650000|2022-04-08 09:04:10|263.37|261.77|263.37|261.77|263.37|261.77|263.24|261.64|0
1649408660000|2022-04-08 09:04:20|263.48|261.88|263.37|261.77|263.48|261.88|263.37|261.77|0
1649408670000|2022-04-08 09:04:30|263.24|261.64|263.37|261.77|263.37|261.77|263.13|261.53|0
1649408680000|2022-04-08 09:04:40|263.61|262.01|263.85|262.25|263.85|262.25|263.61|262.01|0
1649408690000|2022-04-08 09:04:50|263.61|262.01|263.61|262.01|263.61|262.01|263.37|261.77|0
1649408700000|2022-04-08 09:05:00|263.85|262.25|263.61|262.01|263.85|262.25|263.61|262.01|0
1649408710000|2022-04-08 09:05:10|263.37|261.77|263.85|262.25|263.85|262.25|263.37|261.77|0
1649408720000|2022-04-08 09:05:20|264.09|262.49|264.33|262.73|264.33|262.73|264.09|262.49|0
1649408730000|2022-04-08 09:05:30|264.09|262.49|264.33|262.73|264.33|262.73|264.09|262.49|0
1649408740000|2022-04-08 09:05:40|264.09|262.49|264.09|262.49|264.09|262.49|264.09|262.49|0
1649408750000|2022-04-08 09:05:50|264.33|262.73|264.09|262.49|264.33|262.73|264.09|262.49|0
1649408770000|2022-04-08 09:06:10|263.97|262.37|263.37|261.77|263.97|262.37|263.37|261.77|0
1649408780000|2022-04-08 09:06:20|263.61|262.01|263.85|262.25|263.85|262.25|263.61|262.01|0
1649408790000|2022-04-08 09:06:30|263.61|262.01|262.76|261.16|263.61|262.01|262.76|261.16|0
1649408800000|2022-04-08 09:06:40|262.52|260.92|262.16|260.56|262.52|260.92|262.16|260.56|0
1649408810000|2022-04-08 09:06:50|262.04|260.44|261.92|260.32|262.04|260.44|261.92|260.32|0
1649408820000|2022-04-08 09:07:00|261.68|260.08|261.92|260.32|261.92|260.32|261.68|260.08|0
1649408840000|2022-04-08 09:07:20|262.16|260.56|262.16|260.56|262.16|260.56|262.16|260.56|0
1649408850000|2022-04-08 09:07:30|262.28|260.68|262.4|260.8|262.4|260.8|262.28|260.68|0
1649408860000|2022-04-08 09:07:40|262.16|260.56|262.28|260.68|262.28|260.68|262.16|260.56|0
1649408870000|2022-04-08 09:07:50|262.4|260.8|262.16|260.56|262.4|260.8|262.16|260.56|0
1649408880000|2022-04-08 09:08:00|262.28|260.68|262|260.4|262.28|260.68|262|260.4|0
1649408890000|2022-04-08 09:08:10|261.87|260.27|261.76|260.16|261.87|260.27|261.76|260.16|0
1649408900000|2022-04-08 09:08:20|262|260.4|262.14|260.54|262.14|260.54|261.76|260.16|0
1649408930000|2022-04-08 09:08:50|262.38|260.78|262.14|260.54|262.38|260.78|262.14|260.54|0
1649408940000|2022-04-08 09:09:00|262.25|260.65|262.25|260.65|262.38|260.78|262.14|260.54|0
1649408950000|2022-04-08 09:09:10|262.62|261.02|262.14|260.54|262.62|261.02|262.14|260.54|0
1649408960000|2022-04-08 09:09:20|262.38|260.78|262.38|260.78|262.38|260.78|262.38|260.78|0
1649408970000|2022-04-08 09:09:30|262.49|260.89|262.38|260.78|262.49|260.89|262.38|260.78|0
1649408980000|2022-04-08 09:09:40|262.14|260.54|261.66|260.06|262.14|260.54|261.66|260.06|0
1649409000000|2022-04-08 09:10:00|261.41|259.81|261.41|259.81|261.66|260.06|261.41|259.81|0
1649409010000|2022-04-08 09:10:10|261.66|260.06|262.14|260.54|262.14|260.54|261.66|260.06|0
1649409020000|2022-04-08 09:10:20|262.38|260.78|262.14|260.54|262.38|260.78|262.14|260.54|0
1649409030000|2022-04-08 09:10:30|262.62|261.02|262.62|261.02|262.62|261.02|262.62|261.02|0
1649409060000|2022-04-08 09:11:00|262.38|260.78|262.62|261.02|262.62|261.02|262.38|260.78|0
1649409070000|2022-04-08 09:11:10|262.38|260.78|262.62|261.02|262.62|261.02|262.38|260.78|0
1649409080000|2022-04-08 09:11:20|262.86|261.26|263.22|261.62|263.22|261.62|262.86|261.26|0
1649409090000|2022-04-08 09:11:30|263.34|261.74|263.46|261.86|263.58|261.98|263.34|261.74|0
1649409100000|2022-04-08 09:11:40|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409110000|2022-04-08 09:11:50|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409120000|2022-04-08 09:12:00|263.82|262.22|263.94|262.34|263.94|262.34|263.82|262.22|0
1649409130000|2022-04-08 09:12:10|263.82|262.22|263.58|261.98|263.82|262.22|263.58|261.98|0
1649409140000|2022-04-08 09:12:20|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409150000|2022-04-08 09:12:30|263.7|262.1|263.82|262.22|263.82|262.22|263.58|261.98|0
1649409160000|2022-04-08 09:12:40|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409170000|2022-04-08 09:12:50|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409180000|2022-04-08 09:13:00|263.94|262.34|263.82|262.22|263.94|262.34|263.82|262.22|0
1649409190000|2022-04-08 09:13:10|263.94|262.34|263.94|262.34|263.94|262.34|263.94|262.34|0
1649409200000|2022-04-08 09:13:20|263.82|262.22|263.94|262.34|263.94|262.34|263.82|262.22|0
1649409210000|2022-04-08 09:13:30|263.82|262.22|264.06|262.46|264.06|262.46|263.82|262.22|0
1649409230000|2022-04-08 09:13:50|263.94|262.34|263.7|262.1|263.94|262.34|263.7|262.1|0
1649409240000|2022-04-08 09:14:00|263.82|262.22|263.58|261.98|263.82|262.22|263.58|261.98|0
1649409250000|2022-04-08 09:14:10|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409260000|2022-04-08 09:14:20|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409270000|2022-04-08 09:14:30|263.7|262.1|263.58|261.98|263.7|262.1|263.34|261.74|0
1649409290000|2022-04-08 09:14:50|263.34|261.74|263.1|261.5|263.34|261.74|263.1|261.5|0
1649409300000|2022-04-08 09:15:00|263.21|261.61|263.1|261.5|263.21|261.61|263.1|261.5|0
1649409310000|2022-04-08 09:15:10|263.21|261.61|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409320000|2022-04-08 09:15:20|263.1|261.5|263.1|261.5|263.1|261.5|263.1|261.5|0
1649409330000|2022-04-08 09:15:30|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409340000|2022-04-08 09:15:40|263.1|261.5|263.1|261.5|263.1|261.5|263.1|261.5|0
1649409350000|2022-04-08 09:15:50|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409360000|2022-04-08 09:16:00|262.86|261.26|262.86|261.26|262.86|261.26|262.61|261.01|0
1649409370000|2022-04-08 09:16:10|262.61|261.01|262.86|261.26|262.86|261.26|262.61|261.01|0
1649409380000|2022-04-08 09:16:20|263.1|261.5|262.86|261.26|263.1|261.5|262.86|261.26|0
1649409390000|2022-04-08 09:16:30|263.1|261.5|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409400000|2022-04-08 09:16:40|263.1|261.5|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409410000|2022-04-08 09:16:50|263.21|261.61|263.21|261.61|263.21|261.61|263.21|261.61|0
1649409420000|2022-04-08 09:17:00|263.1|261.5|263.34|261.74|263.34|261.74|263.1|261.5|0
1649409440000|2022-04-08 09:17:20|263.1|261.5|263.1|261.5|263.1|261.5|263.1|261.5|0
1649409450000|2022-04-08 09:17:30|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409480000|2022-04-08 09:18:00|263.58|261.98|263.34|261.74|263.58|261.98|263.34|261.74|0
1649409490000|2022-04-08 09:18:10|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409500000|2022-04-08 09:18:20|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409510000|2022-04-08 09:18:30|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409530000|2022-04-08 09:18:50|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409540000|2022-04-08 09:19:00|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409550000|2022-04-08 09:19:10|263.34|261.74|263.09|261.49|263.34|261.74|263.09|261.49|0
1649409560000|2022-04-08 09:19:20|263.34|261.74|263.34|261.74|263.34|261.74|263.34|261.74|0
1649409570000|2022-04-08 09:19:30|263.45|261.85|263.58|261.98|263.58|261.98|263.45|261.85|0
1649409580000|2022-04-08 09:19:40|263.34|261.74|263.58|261.98|263.58|261.98|263.34|261.74|0
1649409590000|2022-04-08 09:19:50|263.69|262.09|263.69|262.09|263.69|262.09|263.69|262.09|0
1649409600000|2022-04-08 09:20:00|263.58|261.98|263.34|261.74|263.82|262.22|263.34|261.74|0
1649409610000|2022-04-08 09:20:10|263.58|261.98|263.58|261.98|263.58|261.98|263.58|261.98|0
1649409640000|2022-04-08 09:20:40|263.69|262.09|263.58|261.98|263.69|262.09|263.58|261.98|0
1649409650000|2022-04-08 09:20:50|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409660000|2022-04-08 09:21:00|263.58|261.98|263.45|261.85|263.58|261.98|263.33|261.73|0
1649409670000|2022-04-08 09:21:10|263.33|261.73|263.58|261.98|263.58|261.98|263.33|261.73|0
1649409680000|2022-04-08 09:21:20|263.45|261.85|263.82|262.22|263.82|262.22|263.45|261.85|0
1649409690000|2022-04-08 09:21:30|263.69|262.09|263.82|262.22|263.82|262.22|263.69|262.09|0
1649409700000|2022-04-08 09:21:40|263.58|261.98|263.45|261.85|263.58|261.98|263.45|261.85|0
1649409710000|2022-04-08 09:21:50|263.58|261.98|263.82|262.22|263.82|262.22|263.58|261.98|0
1649409720000|2022-04-08 09:22:00|263.57|261.97|263.82|262.22|263.82|262.22|263.57|261.97|0
1649409730000|2022-04-08 09:22:10|263.69|262.09|263.82|262.22|263.82|262.22|263.57|261.97|0
1649409740000|2022-04-08 09:22:20|263.69|262.09|263.57|261.97|263.69|262.09|263.57|261.97|0
1649409750000|2022-04-08 09:22:30|263.82|262.22|263.82|262.22|263.82|262.22|263.82|262.22|0
1649409800000|2022-04-08 09:23:20|263.69|262.09|263.82|262.22|263.82|262.22|263.69|262.09|0
1649409820000|2022-04-08 09:23:40|263.81|262.21|263.33|261.73|263.81|262.21|263.33|261.73|0
1649409830000|2022-04-08 09:23:50|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649409850000|2022-04-08 09:24:10|263.81|262.21|263.33|261.73|263.81|262.21|263.33|261.73|0
1649409860000|2022-04-08 09:24:20|263.57|261.97|263.81|262.21|263.81|262.21|263.57|261.97|0
1649409870000|2022-04-08 09:24:30|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649409880000|2022-04-08 09:24:40|263.81|262.21|263.57|261.97|263.81|262.21|263.57|261.97|0
1649409890000|2022-04-08 09:24:50|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649409900000|2022-04-08 09:25:00|263.69|262.09|263.57|261.97|263.81|262.21|263.57|261.97|0
1649409910000|2022-04-08 09:25:10|263.69|262.09|263.57|261.97|263.69|262.09|263.57|261.97|0
1649409920000|2022-04-08 09:25:20|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649409940000|2022-04-08 09:25:40|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649409950000|2022-04-08 09:25:50|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649409970000|2022-04-08 09:26:10|263.57|261.97|263.81|262.21|263.81|262.21|263.57|261.97|0
1649410010000|2022-04-08 09:26:50|264.05|262.45|264.05|262.45|264.05|262.45|264.05|262.45|0
1649410060000|2022-04-08 09:27:40|263.81|262.21|263.81|262.21|263.81|262.21|263.81|262.21|0
1649410070000|2022-04-08 09:27:50|263.57|261.97|263.57|261.97|263.57|261.97|263.33|261.73|0
1649410080000|2022-04-08 09:28:00|263.69|262.09|263.57|261.97|263.69|262.09|263.57|261.97|0
1649410090000|2022-04-08 09:28:10|263.81|262.21|263.57|261.97|263.81|262.21|263.57|261.97|0
1649410100000|2022-04-08 09:28:20|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410120000|2022-04-08 09:28:40|263.09|261.49|263.09|261.49|263.09|261.49|263.09|261.49|0
1649410130000|2022-04-08 09:28:50|263.33|261.73|263.2|261.6|263.33|261.73|263.2|261.6|0
1649410140000|2022-04-08 09:29:00|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410180000|2022-04-08 09:29:40|263.09|261.49|263.2|261.6|263.2|261.6|263.09|261.49|0
1649410190000|2022-04-08 09:29:50|263.09|261.49|263.33|261.73|263.33|261.73|263.09|261.49|0
1649410220000|2022-04-08 09:30:20|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649410240000|2022-04-08 09:30:40|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410260000|2022-04-08 09:31:00|263.09|261.49|262.85|261.25|263.09|261.49|262.85|261.25|0
1649410270000|2022-04-08 09:31:10|262.72|261.12|262.6|261|262.72|261.12|262.6|261|0
1649410280000|2022-04-08 09:31:20|262.48|260.88|262.6|261|262.6|261|262.48|260.88|0
1649410290000|2022-04-08 09:31:30|262.85|261.25|262.85|261.25|262.85|261.25|262.85|261.25|0
1649410300000|2022-04-08 09:31:40|263.09|261.49|263.44|261.84|263.44|261.84|263.09|261.49|0
1649410310000|2022-04-08 09:31:50|263.33|261.73|263.57|261.97|263.57|261.97|263.09|261.49|0
1649410320000|2022-04-08 09:32:00|263.33|261.73|263.57|261.97|263.57|261.97|263.33|261.73|0
1649410330000|2022-04-08 09:32:10|263.09|261.49|263.33|261.73|263.33|261.73|263.09|261.49|0
1649410340000|2022-04-08 09:32:20|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649410350000|2022-04-08 09:32:30|263.33|261.73|263.33|261.73|263.44|261.84|263.33|261.73|0
1649410360000|2022-04-08 09:32:40|263.44|261.84|263.57|261.97|263.57|261.97|263.44|261.84|0
1649410370000|2022-04-08 09:32:50|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410380000|2022-04-08 09:33:00|263.57|261.97|263.57|261.97|263.57|261.97|263.57|261.97|0
1649410400000|2022-04-08 09:33:20|263.33|261.73|263.33|261.73|263.33|261.73|263.33|261.73|0
1649410410000|2022-04-08 09:33:30|263.44|261.84|263.57|261.97|263.57|261.97|263.44|261.84|0
1649410420000|2022-04-08 09:33:40|263.33|261.73|263.08|261.48|263.33|261.73|263.08|261.48|0
1649410440000|2022-04-08 09:34:00|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649410450000|2022-04-08 09:34:10|263.08|261.48|262.84|261.24|263.08|261.48|262.84|261.24|0
1649410460000|2022-04-08 09:34:20|263.08|261.48|263.08|261.48|263.08|261.48|263.08|261.48|0
1649410470000|2022-04-08 09:34:30|263.2|261.6|263.08|261.48|263.2|261.6|263.08|261.48|0
1649410480000|2022-04-08 09:34:40|263.2|261.6|263.08|261.48|263.33|261.73|263.08|261.48|0
1649410500000|2022-04-08 09:35:00|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649410510000|2022-04-08 09:35:10|262.6|261|262.6|261|262.6|261|262.6|261|0
1649410520000|2022-04-08 09:35:20|262.72|261.12|262.72|261.12|262.72|261.12|262.72|261.12|0
1649410530000|2022-04-08 09:35:30|262.84|261.24|263.08|261.48|263.08|261.48|262.84|261.24|0
1649410540000|2022-04-08 09:35:40|262.84|261.24|262.6|261|262.84|261.24|262.6|261|0
1649410550000|2022-04-08 09:35:50|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649410560000|2022-04-08 09:36:00|262.6|261|262.36|260.76|262.6|261|262.36|260.76|0
1649410580000|2022-04-08 09:36:20|262.12|260.52|261.4|259.8|262.12|260.52|261.4|259.8|0
1649410590000|2022-04-08 09:36:30|261.27|259.67|261.4|259.8|261.4|259.8|260.91|259.31|0
1649410610000|2022-04-08 09:36:50|261.16|259.56|261.64|260.04|261.64|260.04|261.16|259.56|0
1649410620000|2022-04-08 09:37:00|261.88|260.28|262.12|260.52|262.12|260.52|261.88|260.28|0
1649410630000|2022-04-08 09:37:10|262.36|260.76|262.36|260.76|262.48|260.88|262.36|260.76|0
1649410640000|2022-04-08 09:37:20|262.6|261|262.84|261.24|262.84|261.24|262.6|261|0
1649410650000|2022-04-08 09:37:30|262.6|261|263.08|261.48|263.08|261.48|262.6|261|0
1649410660000|2022-04-08 09:37:40|262.84|261.24|263.08|261.48|263.08|261.48|262.84|261.24|0
1649410680000|2022-04-08 09:38:00|263.32|261.72|263.08|261.48|263.32|261.72|263.08|261.48|0
1649410690000|2022-04-08 09:38:10|263.2|261.6|263.2|261.6|263.2|261.6|263.2|261.6|0
1649410700000|2022-04-08 09:38:20|263.32|261.72|263.32|261.72|263.32|261.72|263.32|261.72|0
1649410710000|2022-04-08 09:38:30|263.56|261.96|263.56|261.96|263.56|261.96|263.56|261.96|0
1649410720000|2022-04-08 09:38:40|263.32|261.72|263.56|261.96|263.56|261.96|263.32|261.72|0
1649410760000|2022-04-08 09:39:20|263.44|261.84|263.32|261.72|263.44|261.84|263.2|261.6|0
1649410780000|2022-04-08 09:39:40|263.44|261.84|263.56|261.96|263.56|261.96|263.44|261.84|0
1649410840000|2022-04-08 09:40:40|263.44|261.84|263.32|261.72|263.44|261.84|263.32|261.72|0
1649410850000|2022-04-08 09:40:50|263.56|261.96|263.44|261.84|263.56|261.96|263.44|261.84|0
1649410860000|2022-04-08 09:41:00|263.56|261.96|263.56|261.96|263.56|261.96|263.56|261.96|0
1649410920000|2022-04-08 09:42:00|263.32|261.72|263.56|261.96|263.56|261.96|263.32|261.72|0
1649410940000|2022-04-08 09:42:20|263.44|261.84|263.08|261.48|263.44|261.84|263.08|261.48|0
1649410950000|2022-04-08 09:42:30|263.32|261.72|263.08|261.48|263.32|261.72|262.84|261.24|0
1649410980000|2022-04-08 09:43:00|262.84|261.24|262.6|261|262.84|261.24|262.6|261|0
1649410990000|2022-04-08 09:43:10|262.36|260.76|262.11|260.51|262.36|260.76|262.11|260.51|0
1649411000000|2022-04-08 09:43:20|261.99|260.39|262.36|260.76|262.36|260.76|261.99|260.39|0
1649411010000|2022-04-08 09:43:30|262.11|260.51|261.87|260.27|262.11|260.51|261.87|260.27|0
1649411020000|2022-04-08 09:43:40|261.63|260.03|261.87|260.27|261.87|260.27|261.63|260.03|0
1649411030000|2022-04-08 09:43:50|261.99|260.39|261.87|260.27|261.99|260.39|261.87|260.27|0
1649411040000|2022-04-08 09:44:00|262.11|260.51|262.11|260.51|262.11|260.51|262.11|260.51|0
1649411050000|2022-04-08 09:44:10|261.87|260.27|261.87|260.27|261.87|260.27|261.87|260.27|0
1649411060000|2022-04-08 09:44:20|261.63|260.03|261.63|260.03|261.63|260.03|261.39|259.79|0
1649411070000|2022-04-08 09:44:30|261.39|259.79|261.39|259.79|261.39|259.79|261.39|259.79|0
1649411090000|2022-04-08 09:44:50|261.27|259.67|261.27|259.67|261.27|259.67|261.27|259.67|0
1649411100000|2022-04-08 09:45:00|261.15|259.55|261.63|260.03|261.63|260.03|261.15|259.55|0
1649411110000|2022-04-08 09:45:10|261.39|259.79|261.63|260.03|261.63|260.03|261.39|259.79|0
1649411130000|2022-04-08 09:45:30|261.87|260.27|262.11|260.51|262.11|260.51|261.87|260.27|0
1649411140000|2022-04-08 09:45:40|262.35|260.75|262.35|260.75|262.35|260.75|262.35|260.75|0
1649411150000|2022-04-08 09:45:50|262.11|260.51|262.11|260.51|262.11|260.51|261.87|260.27|0
1649411160000|2022-04-08 09:46:00|262.23|260.63|262.23|260.63|262.23|260.63|262.11|260.51|0
1649411170000|2022-04-08 09:46:10|262.11|260.51|262.35|260.75|262.35|260.75|262.11|260.51|0
1649411180000|2022-04-08 09:46:20|262.59|260.99|262.59|260.99|262.59|260.99|262.59|260.99|0
1649411190000|2022-04-08 09:46:30|262.84|261.24|262.84|261.24|262.84|261.24|262.84|261.24|0
1649411200000|2022-04-08 09:46:40|262.71|261.11|262.71|261.11|262.71|261.11|262.71|261.11|0
1649411210000|2022-04-08 09:46:50|262.84|261.24|262.71|261.11|262.84|261.24|262.71|261.11|0
1649411220000|2022-04-08 09:47:00|262.84|261.24|262.59|260.99|262.95|261.35|262.59|260.99|0
1649411230000|2022-04-08 09:47:10|262.83|261.23|262.83|261.23|262.83|261.23|262.83|261.23|0
1649411250000|2022-04-08 09:47:30|263.08|261.48|263.08|261.48|263.08|261.48|263.08|261.48|0
1649411270000|2022-04-08 09:47:50|262.83|261.23|263.08|261.48|263.08|261.48|262.83|261.23|0
1649411280000|2022-04-08 09:48:00|263.32|261.72|263.56|261.96|263.56|261.96|263.32|261.72|0
1649411290000|2022-04-08 09:48:10|263.8|262.2|263.8|262.2|263.8|262.2|263.8|262.2|0
1649411310000|2022-04-08 09:48:30|264.04|262.44|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411320000|2022-04-08 09:48:40|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411350000|2022-04-08 09:49:10|264.76|263.16|264.52|262.92|264.76|263.16|264.52|262.92|0
1649411360000|2022-04-08 09:49:20|264.28|262.68|264.4|262.8|264.4|262.8|264.28|262.68|0
1649411370000|2022-04-08 09:49:30|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411380000|2022-04-08 09:49:40|264.76|263.16|264.76|263.16|264.76|263.16|264.76|263.16|0
1649411400000|2022-04-08 09:50:00|264.52|262.92|264.52|262.92|264.64|263.04|264.52|262.92|0
1649411410000|2022-04-08 09:50:10|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411420000|2022-04-08 09:50:20|264.04|262.44|264.04|262.44|264.04|262.44|264.04|262.44|0
1649411430000|2022-04-08 09:50:30|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411440000|2022-04-08 09:50:40|264.04|262.44|263.8|262.2|264.04|262.44|263.8|262.2|0
1649411450000|2022-04-08 09:50:50|264.04|262.44|264.04|262.44|264.04|262.44|263.8|262.2|0
1649411460000|2022-04-08 09:51:00|263.8|262.2|264.04|262.44|264.04|262.44|263.8|262.2|0
1649411470000|2022-04-08 09:51:10|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411480000|2022-04-08 09:51:20|264.04|262.44|264.04|262.44|264.04|262.44|264.04|262.44|0
1649411490000|2022-04-08 09:51:30|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411510000|2022-04-08 09:51:50|264.15|262.55|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411540000|2022-04-08 09:52:20|264.52|262.92|264.52|262.92|264.52|262.92|264.28|262.68|0
1649411550000|2022-04-08 09:52:30|264.76|263.16|264.76|263.16|264.76|263.16|264.76|263.16|0
1649411560000|2022-04-08 09:52:40|265|263.4|264.76|263.16|265|263.4|264.76|263.16|0
1649411570000|2022-04-08 09:52:50|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411580000|2022-04-08 09:53:00|264.64|263.04|264.28|262.68|264.64|263.04|264.28|262.68|0
1649411590000|2022-04-08 09:53:10|264.04|262.44|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411600000|2022-04-08 09:53:20|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411630000|2022-04-08 09:53:50|264.76|263.16|264.52|262.92|264.76|263.16|264.52|262.92|0
1649411650000|2022-04-08 09:54:10|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411690000|2022-04-08 09:54:50|264.04|262.44|264.28|262.68|264.28|262.68|264.04|262.44|0
1649411700000|2022-04-08 09:55:00|264.15|262.55|264.15|262.55|264.15|262.55|264.15|262.55|0
1649411710000|2022-04-08 09:55:10|264.04|262.44|263.79|262.19|264.04|262.44|263.79|262.19|0
1649411760000|2022-04-08 09:56:00|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649411770000|2022-04-08 09:56:10|263.79|262.19|264.03|262.43|264.03|262.43|263.79|262.19|0
1649411790000|2022-04-08 09:56:30|264.28|262.68|264.03|262.43|264.28|262.68|264.03|262.43|0
1649411810000|2022-04-08 09:56:50|263.91|262.31|264.03|262.43|264.03|262.43|263.91|262.31|0
1649411830000|2022-04-08 09:57:10|264.15|262.55|264.03|262.43|264.15|262.55|264.03|262.43|0
1649411840000|2022-04-08 09:57:20|264.28|262.68|264.28|262.68|264.28|262.68|264.28|262.68|0
1649411850000|2022-04-08 09:57:30|264.39|262.79|264.39|262.79|264.39|262.79|264.39|262.79|0
1649411860000|2022-04-08 09:57:40|264.28|262.68|264.03|262.43|264.28|262.68|264.03|262.43|0
1649411870000|2022-04-08 09:57:50|264.28|262.68|264.27|262.67|264.28|262.68|264.03|262.43|0
1649411880000|2022-04-08 09:58:00|264.39|262.79|265|263.4|265|263.4|264.39|262.79|0
1649411890000|2022-04-08 09:58:10|264.76|263.16|264.52|262.92|264.76|263.16|264.52|262.92|0
1649411900000|2022-04-08 09:58:20|264.63|263.03|264.52|262.92|264.63|263.03|264.52|262.92|0
1649411920000|2022-04-08 09:58:40|264.39|262.79|264.39|262.79|264.39|262.79|264.39|262.79|0
1649411930000|2022-04-08 09:58:50|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411950000|2022-04-08 09:59:10|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649411960000|2022-04-08 09:59:20|264.52|262.92|264.52|262.92|264.52|262.92|264.52|262.92|0
1649411970000|2022-04-08 09:59:30|264.39|262.79|264.52|262.92|264.52|262.92|264.39|262.79|0
1649411980000|2022-04-08 09:59:40|264.39|262.79|264.27|262.67|264.39|262.79|264.27|262.67|0
1649411990000|2022-04-08 09:59:50|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412000000|2022-04-08 10:00:00|264.27|262.67|264.51|262.91|264.51|262.91|264.03|262.43|0
1649412010000|2022-04-08 10:00:10|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412020000|2022-04-08 10:00:20|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649412030000|2022-04-08 10:00:30|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649412040000|2022-04-08 10:00:40|263.79|262.19|263.79|262.19|263.79|262.19|263.79|262.19|0
1649412050000|2022-04-08 10:00:50|263.55|261.95|263.31|261.71|263.55|261.95|263.31|261.71|0
1649412060000|2022-04-08 10:01:00|263.07|261.47|262.83|261.23|263.07|261.47|262.83|261.23|0
1649412070000|2022-04-08 10:01:10|262.58|260.98|263.31|261.71|263.31|261.71|262.58|260.98|0
1649412080000|2022-04-08 10:01:20|263.55|261.95|263.31|261.71|263.55|261.95|263.31|261.71|0
1649412090000|2022-04-08 10:01:30|263.55|261.95|263.31|261.71|263.55|261.95|263.31|261.71|0
1649412100000|2022-04-08 10:01:40|263.55|261.95|263.42|261.82|263.55|261.95|263.42|261.82|0
1649412110000|2022-04-08 10:01:50|263.55|261.95|263.55|261.95|263.55|261.95|263.55|261.95|0
1649412120000|2022-04-08 10:02:00|264.03|262.43|264.27|262.67|264.27|262.67|264.03|262.43|0
1649412140000|2022-04-08 10:02:20|264.15|262.55|264.39|262.79|264.75|263.15|264.15|262.55|0
1649412150000|2022-04-08 10:02:30|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649412160000|2022-04-08 10:02:40|264.39|262.79|265.24|263.64|265.24|263.64|264.39|262.79|0
1649412170000|2022-04-08 10:02:50|265.48|263.88|265.48|263.88|265.48|263.88|265.48|263.88|0
1649412180000|2022-04-08 10:03:00|265.24|263.64|264.51|262.91|265.24|263.64|264.51|262.91|0
1649412190000|2022-04-08 10:03:10|264.75|263.15|265|263.4|265|263.4|264.75|263.15|0
1649412200000|2022-04-08 10:03:20|265.24|263.64|265|263.4|265.24|263.64|265|263.4|0
1649412210000|2022-04-08 10:03:30|265.11|263.51|265.48|263.88|265.48|263.88|265.11|263.51|0
1649412220000|2022-04-08 10:03:40|265.72|264.12|265.24|263.64|265.72|264.12|265.24|263.64|0
1649412240000|2022-04-08 10:04:00|265.11|263.51|264.99|263.39|265.11|263.51|264.99|263.39|0
1649412250000|2022-04-08 10:04:10|264.75|263.15|264.99|263.39|264.99|263.39|264.75|263.15|0
1649412260000|2022-04-08 10:04:20|264.87|263.27|264.87|263.27|264.87|263.27|264.75|263.15|0
1649412270000|2022-04-08 10:04:30|264.99|263.39|264.51|262.91|265.11|263.51|264.51|262.91|0
1649412280000|2022-04-08 10:04:40|264.63|263.03|264.63|263.03|264.75|263.15|264.63|263.03|0
1649412290000|2022-04-08 10:04:50|264.51|262.91|264.51|262.91|264.75|263.15|264.51|262.91|0
1649412300000|2022-04-08 10:05:00|264.27|262.67|264.39|262.79|264.39|262.79|264.03|262.43|0
1649412310000|2022-04-08 10:05:10|264.27|262.67|264.27|262.67|264.27|262.67|264.27|262.67|0
1649412320000|2022-04-08 10:05:20|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412330000|2022-04-08 10:05:30|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412340000|2022-04-08 10:05:40|264.27|262.67|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412350000|2022-04-08 10:05:50|264.27|262.67|263.9|262.3|264.27|262.67|263.9|262.3|0
1649412360000|2022-04-08 10:06:00|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649412370000|2022-04-08 10:06:10|264.27|262.67|264.14|262.54|264.27|262.67|264.14|262.54|0
1649412380000|2022-04-08 10:06:20|264.03|262.43|263.79|262.19|264.03|262.43|263.79|262.19|0
1649412390000|2022-04-08 10:06:30|263.55|261.95|263.55|261.95|263.55|261.95|263.3|261.7|0
1649412400000|2022-04-08 10:06:40|263.79|262.19|263.79|262.19|263.79|262.19|263.79|262.19|0
1649412420000|2022-04-08 10:07:00|263.55|261.95|263.55|261.95|263.55|261.95|263.55|261.95|0
1649412430000|2022-04-08 10:07:10|263.66|262.06|263.55|261.95|263.79|262.19|263.55|261.95|0
1649412440000|2022-04-08 10:07:20|263.66|262.06|263.79|262.19|263.79|262.19|263.66|262.06|0
1649412450000|2022-04-08 10:07:30|264.03|262.43|264.03|262.43|264.03|262.43|263.54|261.94|0
1649412470000|2022-04-08 10:07:50|264.38|262.78|264.38|262.78|264.51|262.91|264.38|262.78|0
1649412480000|2022-04-08 10:08:00|264.51|262.91|264.27|262.67|264.51|262.91|264.03|262.43|0
1649412490000|2022-04-08 10:08:10|264.03|262.43|264.27|262.67|264.27|262.67|264.03|262.43|0
1649412500000|2022-04-08 10:08:20|264.51|262.91|264.63|263.03|264.63|263.03|264.51|262.91|0
1649412510000|2022-04-08 10:08:30|264.51|262.91|264.27|262.67|264.51|262.91|264.27|262.67|0
1649412520000|2022-04-08 10:08:40|264.38|262.78|264.27|262.67|264.38|262.78|264.27|262.67|0
1649412530000|2022-04-08 10:08:50|264.51|262.91|264.38|262.78|264.51|262.91|264.38|262.78|0
1649412540000|2022-04-08 10:09:00|264.27|262.67|264.27|262.67|264.27|262.67|264.14|262.54|0
1649412550000|2022-04-08 10:09:10|264.51|262.91|264.38|262.78|264.51|262.91|264.38|262.78|0
1649412560000|2022-04-08 10:09:20|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412570000|2022-04-08 10:09:30|264.03|262.43|264.03|262.43|264.03|262.43|264.03|262.43|0
1649412580000|2022-04-08 10:09:40|264.27|262.67|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412590000|2022-04-08 10:09:50|264.14|262.54|264.03|262.43|264.14|262.54|264.03|262.43|0
1649412620000|2022-04-08 10:10:20|264.14|262.54|264.03|262.43|264.14|262.54|264.03|262.43|0
1649412640000|2022-04-08 10:10:40|264.27|262.67|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412650000|2022-04-08 10:10:50|264.14|262.54|264.03|262.43|264.27|262.67|264.03|262.43|0
1649412660000|2022-04-08 10:11:00|264.27|262.67|264.14|262.54|264.27|262.67|264.14|262.54|0
1649412670000|2022-04-08 10:11:10|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412680000|2022-04-08 10:11:20|264.75|263.15|264.62|263.02|264.75|263.15|264.62|263.02|0
1649412690000|2022-04-08 10:11:30|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412700000|2022-04-08 10:11:40|264.38|262.78|264.27|262.67|264.38|262.78|264.14|262.54|0
1649412710000|2022-04-08 10:11:50|264.14|262.54|264.14|262.54|264.14|262.54|264.14|262.54|0
1649412720000|2022-04-08 10:12:00|264.02|262.42|264.27|262.67|264.27|262.67|264.02|262.42|0
1649412730000|2022-04-08 10:12:10|264.14|262.54|264.27|262.67|264.27|262.67|264.02|262.42|0
1649412740000|2022-04-08 10:12:20|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649412750000|2022-04-08 10:12:30|264.27|262.67|264.51|262.91|264.51|262.91|264.27|262.67|0
1649412760000|2022-04-08 10:12:40|264.14|262.54|264.27|262.67|264.38|262.78|264.14|262.54|0
1649412770000|2022-04-08 10:12:50|264.38|262.78|264.27|262.67|264.38|262.78|264.27|262.67|0
1649412780000|2022-04-08 10:13:00|264.14|262.54|264.02|262.42|264.14|262.54|264.02|262.42|0
1649412790000|2022-04-08 10:13:10|264.26|262.66|264.02|262.42|264.26|262.66|264.02|262.42|0
1649412810000|2022-04-08 10:13:30|263.78|262.18|263.78|262.18|263.78|262.18|263.78|262.18|0
1649412820000|2022-04-08 10:13:40|263.54|261.94|263.54|261.94|263.54|261.94|263.54|261.94|0
1649412840000|2022-04-08 10:14:00|263.3|261.7|263.3|261.7|263.3|261.7|263.3|261.7|0
1649412850000|2022-04-08 10:14:10|262.82|261.22|261.37|259.77|262.82|261.22|261.37|259.77|0
1649412860000|2022-04-08 10:14:20|261.13|259.53|260.89|259.29|261.37|259.77|260.89|259.29|0
1649412870000|2022-04-08 10:14:30|260.65|259.05|260.41|258.81|260.89|259.29|260.41|258.81|0
1649412880000|2022-04-08 10:14:40|260.65|259.05|261.13|259.53|261.13|259.53|260.65|259.05|0
1649412890000|2022-04-08 10:14:50|260.41|258.81|260.28|258.68|260.52|258.92|260.28|258.68|0
1649412900000|2022-04-08 10:15:00|260.65|259.05|260.89|259.29|260.89|259.29|260.41|258.81|0
1649412910000|2022-04-08 10:15:10|260.65|259.05|261.61|260.01|261.61|260.01|260.65|259.05|0
1649412920000|2022-04-08 10:15:20|262.09|260.49|263.06|261.46|263.17|261.57|262.09|260.49|0
1649412930000|2022-04-08 10:15:30|263.3|261.7|261.85|260.25|263.3|261.7|261.37|259.77|0
1649412940000|2022-04-08 10:15:40|262.21|260.61|262.57|260.97|262.57|260.97|262.21|260.61|0
1649412950000|2022-04-08 10:15:50|262.33|260.73|262.57|260.97|262.57|260.97|262.33|260.73|0
1649412960000|2022-04-08 10:16:00|262.69|261.09|262.82|261.22|263.06|261.46|262.69|261.09|0
1649412970000|2022-04-08 10:16:10|262.57|260.97|262.21|260.61|262.57|260.97|261.85|260.25|0
1649412980000|2022-04-08 10:16:20|261.85|260.25|262.09|260.49|262.09|260.49|261.85|260.25|0
1649412990000|2022-04-08 10:16:30|262.21|260.61|262.09|260.49|262.21|260.61|261.85|260.25|0
1649413000000|2022-04-08 10:16:40|262.33|260.73|261.73|260.13|262.33|260.73|261.73|260.13|0
1649413010000|2022-04-08 10:16:50|261.85|260.25|262.21|260.61|262.21|260.61|261.85|260.25|0
1649413020000|2022-04-08 10:17:00|261.85|260.25|261.85|260.25|261.97|260.37|261.85|260.25|0
1649413030000|2022-04-08 10:17:10|262.33|260.73|262.09|260.49|262.33|260.73|262.09|260.49|0
1649413050000|2022-04-08 10:17:30|261.61|260.01|261.61|260.01|261.61|260.01|261.37|259.77|0
1649413060000|2022-04-08 10:17:40|261.37|259.77|260.41|258.81|261.37|259.77|260.41|258.81|0
1649413070000|2022-04-08 10:17:50|260.16|258.56|260.04|258.44|260.16|258.56|260.04|258.44|0
1649413080000|2022-04-08 10:18:00|260.28|258.68|259.68|258.08|260.41|258.81|259.68|258.08|0
1649413090000|2022-04-08 10:18:10|259.92|258.32|259.92|258.32|259.92|258.32|259.8|258.2|0
1649413100000|2022-04-08 10:18:20|260.16|258.56|260.16|258.56|260.16|258.56|260.16|258.56|0
1649413110000|2022-04-08 10:18:30|259.68|258.08|259.68|258.08|259.68|258.08|259.68|258.08|0
1649413120000|2022-04-08 10:18:40|259.92|258.32|259.68|258.08|259.92|258.32|259.68|258.08|0
1649413140000|2022-04-08 10:19:00|259.8|258.2|259.92|258.32|259.92|258.32|259.8|258.2|0
1649413150000|2022-04-08 10:19:10|259.8|258.2|259.68|258.08|259.92|258.32|259.44|257.84|0
1649413160000|2022-04-08 10:19:20|259.44|257.84|259.68|258.08|259.68|258.08|259.44|257.84|0
1649413170000|2022-04-08 10:19:30|259.8|258.2|259.92|258.32|259.92|258.32|259.8|258.2|0
1649413180000|2022-04-08 10:19:40|259.68|258.08|259.68|258.08|259.68|258.08|259.68|258.08|0
1649413190000|2022-04-08 10:19:50|259.8|258.2|259.68|258.08|259.8|258.2|259.68|258.08|0
1649413200000|2022-04-08 10:20:00|259.8|258.2|259.68|258.08|259.8|258.2|259.44|257.84|0
1649413210000|2022-04-08 10:20:10|259.92|258.32|260.4|258.8|260.4|258.8|259.68|258.08|0
1649413220000|2022-04-08 10:20:20|260.16|258.56|260.04|258.44|260.16|258.56|260.04|258.44|0
1649413230000|2022-04-08 10:20:30|260.16|258.56|260.4|258.8|260.4|258.8|260.16|258.56|0
1649413240000|2022-04-08 10:20:40|260.28|258.68|259.92|258.32|260.28|258.68|259.92|258.32|0
1649413250000|2022-04-08 10:20:50|260.04|258.44|260.16|258.56|260.28|258.68|260.04|258.44|0
1649413260000|2022-04-08 10:21:00|260.04|258.44|259.44|257.84|260.04|258.44|259.44|257.84|0
1649413270000|2022-04-08 10:21:10|259.2|257.6|259.44|257.84|259.44|257.84|259.2|257.6|0
1649413280000|2022-04-08 10:21:20|259.2|257.6|259.56|257.96|259.56|257.96|259.2|257.6|0
1649413290000|2022-04-08 10:21:30|259.68|258.08|259.68|258.08|259.68|258.08|259.68|258.08|0
1649413300000|2022-04-08 10:21:40|259.44|257.84|259.2|257.6|259.44|257.84|259.2|257.6|0
1649413310000|2022-04-08 10:21:50|259.44|257.84|259.2|257.6|259.44|257.84|259.2|257.6|0
1649413320000|2022-04-08 10:22:00|259.44|257.84|259.44|257.84|259.44|257.84|259.44|257.84|0
1649413330000|2022-04-08 10:22:10|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649413340000|2022-04-08 10:22:20|259.44|257.84|258.96|257.36|259.44|257.84|258.96|257.36|0
1649413350000|2022-04-08 10:22:30|259.2|257.6|258.72|257.12|259.2|257.6|258.72|257.12|0
1649413360000|2022-04-08 10:22:40|258.48|256.88|258.72|257.12|258.72|257.12|258.48|256.88|0
1649413370000|2022-04-08 10:22:50|258.48|256.88|258.96|257.36|258.96|257.36|258.48|256.88|0
1649413380000|2022-04-08 10:23:00|259.2|257.6|259.07|257.47|259.2|257.6|258.96|257.36|0
1649413390000|2022-04-08 10:23:10|259.2|257.6|258.96|257.36|259.2|257.6|258.96|257.36|0
1649413400000|2022-04-08 10:23:20|258.83|257.23|258.48|256.88|258.83|257.23|258.48|256.88|0
1649413410000|2022-04-08 10:23:30|258.59|256.99|258.48|256.88|258.72|257.12|258.48|256.88|0
1649413420000|2022-04-08 10:23:40|258.72|257.12|258.96|257.36|258.96|257.36|258.72|257.12|0
1649413430000|2022-04-08 10:23:50|258.72|257.12|258.72|257.12|258.72|257.12|258.72|257.12|0
1649413440000|2022-04-08 10:24:00|258.96|257.36|258.96|257.36|258.96|257.36|258.96|257.36|0
1649413450000|2022-04-08 10:24:10|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649413460000|2022-04-08 10:24:20|259.07|257.47|259.07|257.47|259.07|257.47|258.96|257.36|0
1649413470000|2022-04-08 10:24:30|259.2|257.6|259.07|257.47|259.2|257.6|258.96|257.36|0
1649413480000|2022-04-08 10:24:40|259.2|257.6|259.2|257.6|259.2|257.6|259.07|257.47|0
1649413490000|2022-04-08 10:24:50|259.44|257.84|259.44|257.84|259.68|258.08|259.44|257.84|0
1649413510000|2022-04-08 10:25:10|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649413520000|2022-04-08 10:25:20|258.72|257.12|258.83|257.23|258.83|257.23|258.72|257.12|0
1649413530000|2022-04-08 10:25:30|258.72|257.12|258.72|257.12|258.72|257.12|258.72|257.12|0
1649413540000|2022-04-08 10:25:40|258.83|257.23|258.96|257.36|258.96|257.36|258.83|257.23|0
1649413550000|2022-04-08 10:25:50|258.71|257.11|258.96|257.36|258.96|257.36|258.71|257.11|0
1649413570000|2022-04-08 10:26:10|258.83|257.23|258.96|257.36|258.96|257.36|258.83|257.23|0
1649413580000|2022-04-08 10:26:20|258.47|256.87|258.47|256.87|258.71|257.11|258.47|256.87|0
1649413590000|2022-04-08 10:26:30|258.71|257.11|258.71|257.11|258.71|257.11|258.71|257.11|0
1649413600000|2022-04-08 10:26:40|258.47|256.87|258.71|257.11|258.71|257.11|258.47|256.87|0
1649413620000|2022-04-08 10:27:00|258.47|256.87|258.71|257.11|258.71|257.11|258.47|256.87|0
1649413630000|2022-04-08 10:27:10|258.59|256.99|258.47|256.87|258.71|257.11|258.35|256.75|0
1649413640000|2022-04-08 10:27:20|258.95|257.35|259.19|257.59|259.19|257.59|258.95|257.35|0
1649413650000|2022-04-08 10:27:30|258.95|257.35|259.44|257.84|259.44|257.84|258.95|257.35|0
1649413660000|2022-04-08 10:27:40|259.68|258.08|260.16|258.56|260.16|258.56|259.68|258.08|0
1649413670000|2022-04-08 10:27:50|259.92|258.32|260.03|258.43|260.03|258.43|259.92|258.32|0
1649413680000|2022-04-08 10:28:00|259.92|258.32|260.16|258.56|260.16|258.56|259.92|258.32|0
1649413690000|2022-04-08 10:28:10|259.92|258.32|259.68|258.08|259.92|258.32|259.68|258.08|0
1649413710000|2022-04-08 10:28:30|259.19|257.59|259.43|257.83|259.43|257.83|259.19|257.59|0
1649413720000|2022-04-08 10:28:40|259.19|257.59|259.19|257.59|259.43|257.83|259.19|257.59|0
1649413730000|2022-04-08 10:28:50|259.43|257.83|259.19|257.59|259.43|257.83|259.19|257.59|0
1649413740000|2022-04-08 10:29:00|259.43|257.83|259.68|258.08|259.68|258.08|259.43|257.83|0
1649413750000|2022-04-08 10:29:10|259.92|258.32|259.79|258.19|259.92|258.32|259.68|258.08|0
1649413760000|2022-04-08 10:29:20|259.92|258.32|259.67|258.07|259.92|258.32|259.67|258.07|0
1649413780000|2022-04-08 10:29:40|259.43|257.83|259.55|257.95|259.55|257.95|259.43|257.83|0
1649413790000|2022-04-08 10:29:50|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649413800000|2022-04-08 10:30:00|259.43|257.83|259.43|257.83|259.67|258.07|259.43|257.83|0
1649413810000|2022-04-08 10:30:10|259.55|257.95|259.55|257.95|259.55|257.95|259.55|257.95|0
1649413820000|2022-04-08 10:30:20|259.43|257.83|259.19|257.59|259.55|257.95|259.19|257.59|0
1649413830000|2022-04-08 10:30:30|259.31|257.71|259.43|257.83|259.43|257.83|259.19|257.59|0
1649413840000|2022-04-08 10:30:40|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649413850000|2022-04-08 10:30:50|259.55|257.95|259.55|257.95|259.55|257.95|259.43|257.83|0
1649413860000|2022-04-08 10:31:00|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649413880000|2022-04-08 10:31:20|259.79|258.19|259.67|258.07|259.79|258.19|259.67|258.07|0
1649413890000|2022-04-08 10:31:30|259.79|258.19|259.67|258.07|259.91|258.31|259.67|258.07|0
1649413900000|2022-04-08 10:31:40|259.43|257.83|259.43|257.83|259.43|257.83|259.43|257.83|0
1649413910000|2022-04-08 10:31:50|259.31|257.71|259.19|257.59|259.31|257.71|259.19|257.59|0
1649413920000|2022-04-08 10:32:00|259.43|257.83|259.07|257.47|259.43|257.83|259.07|257.47|0
1649413930000|2022-04-08 10:32:10|259.19|257.59|259.19|257.59|259.19|257.59|259.19|257.59|0
1649413950000|2022-04-08 10:32:30|258.95|257.35|258.71|257.11|258.95|257.35|258.71|257.11|0
1649413960000|2022-04-08 10:32:40|258.59|256.99|258.47|256.87|258.71|257.11|258.47|256.87|0
1649413970000|2022-04-08 10:32:50|258.58|256.98|258.71|257.11|258.71|257.11|258.58|256.98|0
1649413980000|2022-04-08 10:33:00|258.95|257.35|258.71|257.11|258.95|257.35|258.47|256.87|0
1649413990000|2022-04-08 10:33:10|258.95|257.35|258.95|257.35|258.95|257.35|258.95|257.35|0
1649414000000|2022-04-08 10:33:20|259.19|257.59|259.43|257.83|259.43|257.83|259.19|257.59|0
1649414010000|2022-04-08 10:33:30|259.67|258.07|259.67|258.07|259.67|258.07|259.67|258.07|0
1649414020000|2022-04-08 10:33:40|259.91|258.31|259.67|258.07|259.91|258.31|259.67|258.07|0
1649414030000|2022-04-08 10:33:50|259.43|257.83|259.43|257.83|259.55|257.95|259.43|257.83|0
1649414040000|2022-04-08 10:34:00|259.55|257.95|259.67|258.07|259.67|258.07|259.55|257.95|0
1649414050000|2022-04-08 10:34:10|259.43|257.83|258.95|257.35|259.43|257.83|258.95|257.35|0
1649414060000|2022-04-08 10:34:20|259.07|257.47|259.19|257.59|259.19|257.59|259.07|257.47|0
1649414070000|2022-04-08 10:34:30|259.06|257.46|258.95|257.35|259.06|257.46|258.95|257.35|0
1649414080000|2022-04-08 10:34:40|259.19|257.59|259.19|257.59|259.19|257.59|259.19|257.59|0
1649414090000|2022-04-08 10:34:50|259.31|257.71|258.95|257.35|259.31|257.71|258.95|257.35|0
1649414100000|2022-04-08 10:35:00|259.06|257.46|258.47|256.87|259.06|257.46|258.47|256.87|0
1649414110000|2022-04-08 10:35:10|258.23|256.63|258.47|256.87|258.47|256.87|258.23|256.63|0
1649414140000|2022-04-08 10:35:40|258.71|257.11|258.47|256.87|258.71|257.11|258.47|256.87|0
1649414160000|2022-04-08 10:36:00|258.71|257.11|258.71|257.11|258.71|257.11|258.71|257.11|0
1649414180000|2022-04-08 10:36:20|258.82|257.22|258.71|257.11|258.82|257.22|258.71|257.11|0
1649414190000|2022-04-08 10:36:30|258.47|256.87|258.47|256.87|258.47|256.87|258.47|256.87|0
1649414200000|2022-04-08 10:36:40|258.71|257.11|258.95|257.35|258.95|257.35|258.71|257.11|0
1649414210000|2022-04-08 10:36:50|259.19|257.59|259.19|257.59|259.19|257.59|258.95|257.35|0
1649414230000|2022-04-08 10:37:10|259.3|257.7|259.3|257.7|259.43|257.83|259.19|257.59|0
1649414240000|2022-04-08 10:37:20|259.19|257.59|259.19|257.59|259.19|257.59|259.19|257.59|0
1649414250000|2022-04-08 10:37:30|259.43|257.83|259.43|257.83|259.43|257.83|259.19|257.59|0
1649414270000|2022-04-08 10:37:50|259.67|258.07|259.19|257.59|259.67|258.07|259.19|257.59|0
1649414280000|2022-04-08 10:38:00|259.43|257.83|259.43|257.83|259.67|258.07|259.43|257.83|0
1649414290000|2022-04-08 10:38:10|259.67|258.07|260.15|258.55|260.15|258.55|259.67|258.07|0
1649414310000|2022-04-08 10:38:30|260.02|258.42|260.15|258.55|260.15|258.55|260.02|258.42|0
1649414320000|2022-04-08 10:38:40|259.91|258.31|260.15|258.55|260.15|258.55|259.91|258.31|0
1649414340000|2022-04-08 10:39:00|260.39|258.79|260.39|258.79|260.39|258.79|260.39|258.79|0
1649414350000|2022-04-08 10:39:10|260.51|258.91|260.51|258.91|260.51|258.91|260.51|258.91|0
1649414360000|2022-04-08 10:39:20|260.87|259.27|260.75|259.15|260.87|259.27|260.63|259.03|0
1649414370000|2022-04-08 10:39:30|260.87|259.27|260.63|259.03|260.87|259.27|260.63|259.03|0
1649414390000|2022-04-08 10:39:50|260.75|259.15|260.63|259.03|260.75|259.15|260.63|259.03|0
1649414400000|2022-04-08 10:40:00|261.11|259.51|261.35|259.75|261.35|259.75|260.87|259.27|0
1649414410000|2022-04-08 10:40:10|261.11|259.51|260.87|259.27|261.11|259.51|260.87|259.27|0
1649414420000|2022-04-08 10:40:20|260.63|259.03|260.63|259.03|260.87|259.27|260.63|259.03|0
1649414430000|2022-04-08 10:40:30|260.87|259.27|260.87|259.27|260.87|259.27|260.87|259.27|0
1649414440000|2022-04-08 10:40:40|261.35|259.75|261.35|259.75|261.35|259.75|261.35|259.75|0
1649414450000|2022-04-08 10:40:50|261.59|259.99|261.59|259.99|261.59|259.99|261.59|259.99|0
1649414460000|2022-04-08 10:41:00|261.83|260.23|261.83|260.23|261.83|260.23|261.83|260.23|0
1649414470000|2022-04-08 10:41:10|262.08|260.48|261.59|259.99|262.08|260.48|261.59|259.99|0
1649414480000|2022-04-08 10:41:20|261.35|259.75|261.59|259.99|261.59|259.99|261.35|259.75|0
1649414510000|2022-04-08 10:41:50|261.83|260.23|261.95|260.35|261.95|260.35|261.83|260.23|0
1649414520000|2022-04-08 10:42:00|261.83|260.23|262.32|260.72|262.32|260.72|261.83|260.23|0
1649414530000|2022-04-08 10:42:10|262.08|260.48|262.08|260.48|262.08|260.48|262.08|260.48|0
1649414540000|2022-04-08 10:42:20|262.32|260.72|262.32|260.72|262.32|260.72|262.32|260.72|0
1649414550000|2022-04-08 10:42:30|262.08|260.48|262.07|260.47|262.08|260.48|262.07|260.47|0
1649414560000|2022-04-08 10:42:40|261.95|260.35|262.07|260.47|262.07|260.47|261.83|260.23|0
1649414570000|2022-04-08 10:42:50|262.32|260.72|262.32|260.72|262.32|260.72|262.32|260.72|0
1649414580000|2022-04-08 10:43:00|262.07|260.47|262.8|261.2|262.8|261.2|262.07|260.47|0
1649414590000|2022-04-08 10:43:10|262.56|260.96|262.56|260.96|262.8|261.2|262.56|260.96|0
1649414600000|2022-04-08 10:43:20|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414610000|2022-04-08 10:43:30|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649414620000|2022-04-08 10:43:40|262.32|260.72|262.56|260.96|262.56|260.96|262.32|260.72|0
1649414640000|2022-04-08 10:44:00|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414650000|2022-04-08 10:44:10|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649414660000|2022-04-08 10:44:20|262.31|260.71|262.31|260.71|262.31|260.71|262.31|260.71|0
1649414670000|2022-04-08 10:44:30|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649414680000|2022-04-08 10:44:40|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414690000|2022-04-08 10:44:50|262.91|261.31|262.56|260.96|263.04|261.44|262.56|260.96|0
1649414700000|2022-04-08 10:45:00|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649414710000|2022-04-08 10:45:10|262.56|260.96|262.56|260.96|262.56|260.96|262.31|260.71|0
1649414720000|2022-04-08 10:45:20|262.8|261.2|262.56|260.96|262.8|261.2|262.56|260.96|0
1649414730000|2022-04-08 10:45:30|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414740000|2022-04-08 10:45:40|261.83|260.23|261.83|260.23|262.07|260.47|261.83|260.23|0
1649414760000|2022-04-08 10:46:00|261.95|260.35|261.95|260.35|261.95|260.35|261.95|260.35|0
1649414770000|2022-04-08 10:46:10|262.07|260.47|262.07|260.47|262.07|260.47|262.07|260.47|0
1649414780000|2022-04-08 10:46:20|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414790000|2022-04-08 10:46:30|261.95|260.35|262.07|260.47|262.19|260.59|261.95|260.35|0
1649414800000|2022-04-08 10:46:40|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414810000|2022-04-08 10:46:50|262.19|260.59|262.07|260.47|262.19|260.59|262.07|260.47|0
1649414820000|2022-04-08 10:47:00|262.31|260.71|262.31|260.71|262.31|260.71|262.31|260.71|0
1649414830000|2022-04-08 10:47:10|262.07|260.47|262.31|260.71|262.31|260.71|262.07|260.47|0
1649414840000|2022-04-08 10:47:20|262.55|260.95|262.55|260.95|262.55|260.95|262.55|260.95|0
1649414850000|2022-04-08 10:47:30|262.31|260.71|262.55|260.95|262.55|260.95|262.31|260.71|0
1649414860000|2022-04-08 10:47:40|262.31|260.71|262.07|260.47|262.31|260.71|262.07|260.47|0
1649414870000|2022-04-08 10:47:50|262.31|260.71|262.55|260.95|262.55|260.95|262.31|260.71|0
1649414880000|2022-04-08 10:48:00|262.43|260.83|262.43|260.83|262.43|260.83|262.43|260.83|0
1649414890000|2022-04-08 10:48:10|262.55|260.95|262.55|260.95|262.55|260.95|262.55|260.95|0
1649414900000|2022-04-08 10:48:20|262.79|261.19|262.79|261.19|262.79|261.19|262.79|261.19|0
1649414910000|2022-04-08 10:48:30|263.04|261.44|263.04|261.44|263.28|261.68|263.04|261.44|0
1649414920000|2022-04-08 10:48:40|263.28|261.68|263.28|261.68|263.28|261.68|263.04|261.44|0
1649414930000|2022-04-08 10:48:50|263.52|261.92|263.52|261.92|263.52|261.92|263.52|261.92|0
1649414940000|2022-04-08 10:49:00|263.63|262.03|263.52|261.92|263.63|262.03|263.52|261.92|0
1649414950000|2022-04-08 10:49:10|263.76|262.16|263.76|262.16|263.76|262.16|263.76|262.16|0
1649414960000|2022-04-08 10:49:20|263.52|261.92|263.52|261.92|263.52|261.92|263.52|261.92|0
1649414970000|2022-04-08 10:49:30|263.76|262.16|263.76|262.16|263.76|262.16|263.52|261.92|0
1649414980000|2022-04-08 10:49:40|263.28|261.68|263.28|261.68|263.52|261.92|263.28|261.68|0
1649414990000|2022-04-08 10:49:50|263.52|261.92|263.28|261.68|263.52|261.92|263.28|261.68|0
1649415000000|2022-04-08 10:50:00|263.52|261.92|263.52|261.92|263.76|262.16|263.52|261.92|0
1649415010000|2022-04-08 10:50:10|264|262.4|263.76|262.16|264|262.4|263.76|262.16|0
1649415020000|2022-04-08 10:50:20|264|262.4|264|262.4|264|262.4|264|262.4|0
1649415030000|2022-04-08 10:50:30|264.12|262.52|264|262.4|264.12|262.52|264|262.4|0
1649415060000|2022-04-08 10:51:00|264.24|262.64|264.48|262.88|264.48|262.88|264.24|262.64|0
1649415070000|2022-04-08 10:51:10|264.72|263.12|264.48|262.88|264.72|263.12|264.48|262.88|0
1649415080000|2022-04-08 10:51:20|264.24|262.64|264.24|262.64|264.24|262.64|264.24|262.64|0
1649415090000|2022-04-08 10:51:30|264.48|262.88|264.48|262.88|264.48|262.88|264.36|262.76|0
1649415100000|2022-04-08 10:51:40|264.24|262.64|264.24|262.64|264.36|262.76|264.24|262.64|0
1649415110000|2022-04-08 10:51:50|264|262.4|264.11|262.51|264.11|262.51|264|262.4|0
1649415120000|2022-04-08 10:52:00|264.24|262.64|264|262.4|264.24|262.64|264|262.4|0
1649415150000|2022-04-08 10:52:30|264.24|262.64|264.36|262.76|264.48|262.88|264.24|262.64|0
1649415160000|2022-04-08 10:52:40|264.24|262.64|264.48|262.88|264.48|262.88|264.24|262.64|0
1649415180000|2022-04-08 10:53:00|264.24|262.64|264.24|262.64|264.24|262.64|264.24|262.64|0
1649415190000|2022-04-08 10:53:10|264|262.4|264.24|262.64|264.24|262.64|264|262.4|0
1649415200000|2022-04-08 10:53:20|264.11|262.51|264.24|262.64|264.24|262.64|264.11|262.51|0
1649415220000|2022-04-08 10:53:40|264.6|263|264.72|263.12|264.72|263.12|264.6|263|0
1649415230000|2022-04-08 10:53:50|264.96|263.36|264.96|263.36|264.96|263.36|264.96|263.36|0
1649415240000|2022-04-08 10:54:00|265.2|263.6|265.69|264.09|265.69|264.09|265.2|263.6|0
1649415250000|2022-04-08 10:54:10|265.93|264.33|265.69|264.09|265.93|264.33|265.69|264.09|0
1649415270000|2022-04-08 10:54:30|265.45|263.85|265.69|264.09|265.69|264.09|265.45|263.85|0
1649415290000|2022-04-08 10:54:50|265.8|264.2|266.04|264.44|266.04|264.44|265.8|264.2|0
1649415300000|2022-04-08 10:55:00|265.93|264.33|265.93|264.33|266.17|264.57|265.93|264.33|0
1649415330000|2022-04-08 10:55:30|266.04|264.44|265.93|264.33|266.04|264.44|265.93|264.33|0
1649415350000|2022-04-08 10:55:50|265.69|264.09|265.69|264.09|265.69|264.09|265.69|264.09|0
1649415390000|2022-04-08 10:56:30|265.8|264.2|265.69|264.09|265.8|264.2|265.69|264.09|0
1649415410000|2022-04-08 10:56:50|265.8|264.2|265.8|264.2|265.8|264.2|265.8|264.2|0
1649415420000|2022-04-08 10:57:00|265.93|264.33|265.93|264.33|265.93|264.33|265.93|264.33|0
1649415430000|2022-04-08 10:57:10|265.69|264.09|265.69|264.09|265.69|264.09|265.69|264.09|0
1649415440000|2022-04-08 10:57:20|265.93|264.33|265.69|264.09|265.93|264.33|265.56|263.96|0
1649415450000|2022-04-08 10:57:30|265.8|264.2|265.8|264.2|265.8|264.2|265.8|264.2|0
1649415460000|2022-04-08 10:57:40|265.69|264.09|266.41|264.81|266.41|264.81|265.69|264.09|0
1649415470000|2022-04-08 10:57:50|266.17|264.57|265.93|264.33|266.17|264.57|265.93|264.33|0
1649415480000|2022-04-08 10:58:00|265.8|264.2|265.93|264.33|265.93|264.33|265.8|264.2|0
1649415490000|2022-04-08 10:58:10|266.04|264.44|265.93|264.33|266.04|264.44|265.93|264.33|0
1649415510000|2022-04-08 10:58:30|265.68|264.08|265.93|264.33|265.93|264.33|265.68|264.08|0
1649415520000|2022-04-08 10:58:40|266.17|264.57|266.89|265.29|266.89|265.29|265.93|264.33|0
1649415530000|2022-04-08 10:58:50|267.01|265.41|267.38|265.78|267.62|266.02|267.01|265.41|0
1649415540000|2022-04-08 10:59:00|267.13|265.53|267.13|265.53|267.38|265.78|267.13|265.53|0
1649415550000|2022-04-08 10:59:10|267.38|265.78|267.38|265.78|267.38|265.78|267.13|265.53|0
1649415560000|2022-04-08 10:59:20|267.62|266.02|267.62|266.02|267.86|266.26|267.62|266.02|0
1649415570000|2022-04-08 10:59:30|267.86|266.26|267.38|265.78|267.86|266.26|267.38|265.78|0
1649415600000|2022-04-08 11:00:00|267.62|266.02|267.62|266.02|267.62|266.02|267.62|266.02|0
1649415610000|2022-04-08 11:00:10|267.38|265.78|267.38|265.78|267.38|265.78|267.38|265.78|0
1649415620000|2022-04-08 11:00:20|267.62|266.02|267.62|266.02|267.86|266.26|267.62|266.02|0
1649415630000|2022-04-08 11:00:30|267.38|265.78|267.37|265.77|267.38|265.78|267.37|265.77|0
1649415640000|2022-04-08 11:00:40|267.49|265.89|267.62|266.02|267.62|266.02|267.37|265.77|0
1649415650000|2022-04-08 11:00:50|267.37|265.77|267.13|265.53|267.37|265.77|267.13|265.53|0
1649415660000|2022-04-08 11:01:00|266.89|265.29|266.89|265.29|266.89|265.29|266.65|265.05|0
1649415670000|2022-04-08 11:01:10|266.65|265.05|266.65|265.05|266.65|265.05|266.65|265.05|0
1649415680000|2022-04-08 11:01:20|266.89|265.29|266.77|265.17|266.89|265.29|266.77|265.17|0
1649415690000|2022-04-08 11:01:30|266.89|265.29|266.89|265.29|266.89|265.29|266.89|265.29|0
1649415700000|2022-04-08 11:01:40|266.65|265.05|266.65|265.05|266.65|265.05|266.65|265.05|0
1649415710000|2022-04-08 11:01:50|266.41|264.81|266.28|264.68|266.41|264.81|266.28|264.68|0
1649415720000|2022-04-08 11:02:00|266.41|264.81|266.41|264.81|266.41|264.81|266.41|264.81|0
1649415730000|2022-04-08 11:02:10|266.17|264.57|265.92|264.32|266.41|264.81|265.92|264.32|0
1649415740000|2022-04-08 11:02:20|265.68|264.08|265.92|264.32|265.92|264.32|265.68|264.08|0
1649415750000|2022-04-08 11:02:30|266.04|264.44|265.92|264.32|266.04|264.44|265.92|264.32|0
1649415770000|2022-04-08 11:02:50|265.68|264.08|265.92|264.32|265.92|264.32|265.68|264.08|0
1649415780000|2022-04-08 11:03:00|266.16|264.56|266.16|264.56|266.16|264.56|266.16|264.56|0
1649415800000|2022-04-08 11:03:20|266.04|264.44|266.16|264.56|266.41|264.81|266.04|264.44|0
1649415810000|2022-04-08 11:03:30|266.41|264.81|266.41|264.81|266.41|264.81|266.41|264.81|0
1649415820000|2022-04-08 11:03:40|266.16|264.56|266.16|264.56|266.16|264.56|266.16|264.56|0
1649415830000|2022-04-08 11:03:50|266.28|264.68|266.41|264.81|266.41|264.81|266.16|264.56|0
1649415840000|2022-04-08 11:04:00|266.52|264.92|266.41|264.81|266.52|264.92|266.41|264.81|0
1649415850000|2022-04-08 11:04:10|266.16|264.56|266.28|264.68|266.41|264.81|266.16|264.56|0
1649415860000|2022-04-08 11:04:20|266.41|264.81|266.28|264.68|266.41|264.81|266.16|264.56|0
1649415870000|2022-04-08 11:04:30|266.16|264.56|266.41|264.81|266.52|264.92|266.16|264.56|0
1649415880000|2022-04-08 11:04:40|266.28|264.68|266.41|264.81|266.41|264.81|266.28|264.68|0
1649415890000|2022-04-08 11:04:50|266.28|264.68|266.16|264.56|266.41|264.81|266.16|264.56|0
1649415910000|2022-04-08 11:05:10|266.41|264.81|266.41|264.81|266.41|264.81|266.41|264.81|0
1649415920000|2022-04-08 11:05:20|266.65|265.05|266.65|265.05|266.65|265.05|266.65|265.05|0
1649415940000|2022-04-08 11:05:40|266.89|265.29|266.89|265.29|266.89|265.29|266.76|265.16|0
1649415950000|2022-04-08 11:05:50|267|265.4|267.61|266.01|267.61|266.01|267|265.4|0
1649415960000|2022-04-08 11:06:00|267.86|266.26|267.61|266.01|267.86|266.26|267.61|266.01|0
1649415970000|2022-04-08 11:06:10|267.86|266.26|267.97|266.37|268.1|266.5|267.61|266.01|0
1649415980000|2022-04-08 11:06:20|268.1|266.5|267.86|266.26|268.1|266.5|267.86|266.26|0
1649415990000|2022-04-08 11:06:30|267.85|266.25|268.1|266.5|268.1|266.5|267.85|266.25|0
1649416000000|2022-04-08 11:06:40|268.34|266.74|268.34|266.74|268.34|266.74|268.1|266.5|0
1649416010000|2022-04-08 11:06:50|268.58|266.98|268.82|267.22|269.06|267.46|268.34|266.74|0
1649416020000|2022-04-08 11:07:00|268.34|266.74|268.34|266.74|268.58|266.98|268.34|266.74|0
1649416030000|2022-04-08 11:07:10|268.1|266.5|268.1|266.5|268.21|266.61|268.1|266.5|0
1649416040000|2022-04-08 11:07:20|268.21|266.61|268.34|266.74|268.58|266.98|268.21|266.61|0
1649416060000|2022-04-08 11:07:40|268.21|266.61|268.34|266.74|268.34|266.74|268.21|266.61|0
1649416070000|2022-04-08 11:07:50|268.45|266.85|268.45|266.85|268.45|266.85|268.45|266.85|0
1649416080000|2022-04-08 11:08:00|268.58|266.98|268.58|266.98|268.58|266.98|268.58|266.98|0
1649416090000|2022-04-08 11:08:10|268.82|267.22|268.7|267.1|268.82|267.22|268.58|266.98|0
1649416100000|2022-04-08 11:08:20|268.58|266.98|268.1|266.5|268.58|266.98|268.1|266.5|0
1649416110000|2022-04-08 11:08:30|268.45|266.85|268.58|266.98|268.58|266.98|268.45|266.85|0
1649416160000|2022-04-08 11:09:20|268.82|267.22|268.34|266.74|268.82|267.22|268.34|266.74|0
1649416180000|2022-04-08 11:09:40|268.09|266.49|268.17|266.57|268.17|266.57|268.09|266.49|0
1649416190000|2022-04-08 11:09:50|268.41|266.81|268.89|267.29|268.89|267.29|268.41|266.81|0
1649416200000|2022-04-08 11:10:00|268.65|267.05|268.85|267.25|268.85|267.25|268.65|267.05|0
1649416210000|2022-04-08 11:10:10|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416220000|2022-04-08 11:10:20|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416230000|2022-04-08 11:10:30|269.09|267.49|268.85|267.25|269.09|267.49|268.85|267.25|0
1649416250000|2022-04-08 11:10:50|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416260000|2022-04-08 11:11:00|268.73|267.13|268.61|267.01|268.85|267.25|268.61|267.01|0
1649416270000|2022-04-08 11:11:10|268.73|267.13|268.73|267.13|268.73|267.13|268.73|267.13|0
1649416280000|2022-04-08 11:11:20|268.61|267.01|268.37|266.77|268.61|267.01|268.37|266.77|0
1649416290000|2022-04-08 11:11:30|268.13|266.53|268.37|266.77|268.37|266.77|268.13|266.53|0
1649416300000|2022-04-08 11:11:40|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416310000|2022-04-08 11:11:50|268.48|266.88|268.61|267.01|268.61|267.01|268.48|266.88|0
1649416320000|2022-04-08 11:12:00|268.85|267.25|268.85|267.25|268.85|267.25|268.73|267.13|0
1649416330000|2022-04-08 11:12:10|269.09|267.49|269.33|267.73|269.33|267.73|269.09|267.49|0
1649416340000|2022-04-08 11:12:20|269.09|267.49|269.09|267.49|269.33|267.73|269.09|267.49|0
1649416360000|2022-04-08 11:12:40|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416370000|2022-04-08 11:12:50|268.61|267.01|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416390000|2022-04-08 11:13:10|269.09|267.49|269.09|267.49|269.33|267.73|269.09|267.49|0
1649416410000|2022-04-08 11:13:30|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416420000|2022-04-08 11:13:40|269.09|267.49|269.09|267.49|269.09|267.49|269.09|267.49|0
1649416430000|2022-04-08 11:13:50|268.85|267.25|268.85|267.25|268.85|267.25|268.61|267.01|0
1649416440000|2022-04-08 11:14:00|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416450000|2022-04-08 11:14:10|268.37|266.77|268.24|266.64|268.37|266.77|268.24|266.64|0
1649416460000|2022-04-08 11:14:20|268.12|266.52|267.64|266.04|268.12|266.52|267.64|266.04|0
1649416470000|2022-04-08 11:14:30|267.88|266.28|268.12|266.52|268.12|266.52|267.64|266.04|0
1649416490000|2022-04-08 11:14:50|268.37|266.77|268.37|266.77|268.37|266.77|268.37|266.77|0
1649416500000|2022-04-08 11:15:00|268.12|266.52|268.12|266.52|268.12|266.52|267.88|266.28|0
1649416510000|2022-04-08 11:15:10|267.88|266.28|268.12|266.52|268.12|266.52|267.88|266.28|0
1649416520000|2022-04-08 11:15:20|268.37|266.77|267.88|266.28|268.37|266.77|267.88|266.28|0
1649416530000|2022-04-08 11:15:30|268.12|266.52|268.36|266.76|268.36|266.76|268.12|266.52|0
1649416540000|2022-04-08 11:15:40|268.12|266.52|268|266.4|268.12|266.52|267.88|266.28|0
1649416550000|2022-04-08 11:15:50|268.12|266.52|268.12|266.52|268.12|266.52|268.12|266.52|0
1649416560000|2022-04-08 11:16:00|268|266.4|268.36|266.76|268.36|266.76|268|266.4|0
1649416580000|2022-04-08 11:16:20|268|266.4|268.12|266.52|268.12|266.52|268|266.4|0
1649416590000|2022-04-08 11:16:30|268.24|266.64|268.12|266.52|268.24|266.64|268.12|266.52|0
1649416610000|2022-04-08 11:16:50|267.88|266.28|267.88|266.28|267.88|266.28|267.88|266.28|0
1649416620000|2022-04-08 11:17:00|268.12|266.52|268.12|266.52|268.12|266.52|268.12|266.52|0
1649416630000|2022-04-08 11:17:10|267.88|266.28|268.36|266.76|268.36|266.76|267.88|266.28|0
1649416660000|2022-04-08 11:17:40|268.61|267.01|268.61|267.01|268.61|267.01|268.61|267.01|0
1649416670000|2022-04-08 11:17:50|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416680000|2022-04-08 11:18:00|268.48|266.88|268.36|266.76|268.48|266.88|268.36|266.76|0
1649416690000|2022-04-08 11:18:10|268.12|266.52|268.12|266.52|268.12|266.52|268.12|266.52|0
1649416700000|2022-04-08 11:18:20|267.88|266.28|267.88|266.28|267.88|266.28|267.88|266.28|0
1649416710000|2022-04-08 11:18:30|268.36|266.76|268.12|266.52|268.36|266.76|268.12|266.52|0
1649416720000|2022-04-08 11:18:40|268.36|266.76|268.24|266.64|268.36|266.76|268.12|266.52|0
1649416730000|2022-04-08 11:18:50|268.36|266.76|268.36|266.76|268.6|267|268.36|266.76|0
1649416740000|2022-04-08 11:19:00|268.12|266.52|267.88|266.28|268.12|266.52|267.88|266.28|0
1649416750000|2022-04-08 11:19:10|267.64|266.04|267.64|266.04|267.64|266.04|267.64|266.04|0
1649416760000|2022-04-08 11:19:20|267.4|265.8|267.4|265.8|267.4|265.8|267.15|265.55|0
1649416770000|2022-04-08 11:19:30|267.64|266.04|268.12|266.52|268.12|266.52|267.64|266.04|0
1649416780000|2022-04-08 11:19:40|267.88|266.28|267.88|266.28|267.88|266.28|267.64|266.04|0
1649416790000|2022-04-08 11:19:50|267.51|265.91|267.51|265.91|267.64|266.04|267.51|265.91|0
1649416800000|2022-04-08 11:20:00|267.64|266.04|267.64|266.04|267.64|266.04|267.64|266.04|0
1649416810000|2022-04-08 11:20:10|267.88|266.28|268.85|267.25|268.85|267.25|267.88|266.28|0
1649416820000|2022-04-08 11:20:20|268.6|267|268.36|266.76|268.6|267|268.36|266.76|0
1649416830000|2022-04-08 11:20:30|268.6|267|268.6|267|268.6|267|268.6|267|0
1649416840000|2022-04-08 11:20:40|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416850000|2022-04-08 11:20:50|269.09|267.49|269.33|267.73|269.33|267.73|269.09|267.49|0
1649416860000|2022-04-08 11:21:00|269.57|267.97|269.33|267.73|269.57|267.97|269.33|267.73|0
1649416870000|2022-04-08 11:21:10|268.85|267.25|268.85|267.25|268.85|267.25|268.85|267.25|0
1649416890000|2022-04-08 11:21:30|268.96|267.36|268.84|267.24|268.96|267.36|268.84|267.24|0
1649416900000|2022-04-08 11:21:40|268.6|267|268.12|266.52|268.6|267|268.12|266.52|0
1649416910000|2022-04-08 11:21:50|268.36|266.76|268.6|267|268.6|267|268.12|266.52|0
1649416930000|2022-04-08 11:22:10|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649416940000|2022-04-08 11:22:20|268.6|267|268.36|266.76|268.6|267|268.36|266.76|0
1649416950000|2022-04-08 11:22:30|268.48|266.88|268.36|266.76|268.48|266.88|268.36|266.76|0
1649416970000|2022-04-08 11:22:50|268.23|266.63|268.12|266.52|268.23|266.63|268.12|266.52|0
1649416980000|2022-04-08 11:23:00|268.36|266.76|268.12|266.52|268.36|266.76|268.12|266.52|0
1649416990000|2022-04-08 11:23:10|267.88|266.28|267.39|265.79|267.88|266.28|267.39|265.79|0
1649417000000|2022-04-08 11:23:20|267.63|266.03|267.63|266.03|267.63|266.03|267.63|266.03|0
1649417020000|2022-04-08 11:23:40|267.75|266.15|267.63|266.03|267.75|266.15|267.63|266.03|0
1649417030000|2022-04-08 11:23:50|267.75|266.15|267.63|266.03|267.88|266.28|267.63|266.03|0
1649417040000|2022-04-08 11:24:00|267.39|265.79|267.51|265.91|267.63|266.03|267.39|265.79|0
1649417050000|2022-04-08 11:24:10|267.39|265.79|267.63|266.03|267.63|266.03|267.39|265.79|0
1649417060000|2022-04-08 11:24:20|267.51|265.91|267.39|265.79|267.51|265.91|267.39|265.79|0
1649417070000|2022-04-08 11:24:30|267.15|265.55|267.63|266.03|267.63|266.03|267.15|265.55|0
1649417080000|2022-04-08 11:24:40|267.39|265.79|267.63|266.03|267.63|266.03|267.39|265.79|0
1649417100000|2022-04-08 11:25:00|267.88|266.28|268.12|266.52|268.12|266.52|267.88|266.28|0
1649417110000|2022-04-08 11:25:10|267.88|266.28|267.88|266.28|267.88|266.28|267.88|266.28|0
1649417130000|2022-04-08 11:25:30|268.12|266.52|268.12|266.52|268.12|266.52|267.99|266.39|0
1649417140000|2022-04-08 11:25:40|267.87|266.27|267.87|266.27|267.87|266.27|267.87|266.27|0
1649417170000|2022-04-08 11:26:10|268.12|266.52|268.36|266.76|268.36|266.76|268.12|266.52|0
1649417180000|2022-04-08 11:26:20|268.23|266.63|268.6|267|268.6|267|268.23|266.63|0
1649417190000|2022-04-08 11:26:30|268.47|266.87|268.6|267|268.6|267|268.36|266.76|0
1649417210000|2022-04-08 11:26:50|268.36|266.76|267.87|266.27|268.36|266.76|267.87|266.27|0
1649417230000|2022-04-08 11:27:10|267.99|266.39|268.12|266.52|268.12|266.52|267.99|266.39|0
1649417240000|2022-04-08 11:27:20|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649417250000|2022-04-08 11:27:30|268.47|266.87|268.36|266.76|268.47|266.87|268.36|266.76|0
1649417260000|2022-04-08 11:27:40|268.47|266.87|268.47|266.87|268.47|266.87|268.36|266.76|0
1649417270000|2022-04-08 11:27:50|268.6|267|268.6|267|268.6|267|268.6|267|0
1649417290000|2022-04-08 11:28:10|268.84|267.24|268.84|267.24|268.84|267.24|268.84|267.24|0
1649417300000|2022-04-08 11:28:20|268.71|267.11|268.6|267|268.71|267.11|268.6|267|0
1649417310000|2022-04-08 11:28:30|268.84|267.24|268.84|267.24|268.84|267.24|268.84|267.24|0
1649417320000|2022-04-08 11:28:40|268.6|267|268.71|267.11|268.71|267.11|268.6|267|0
1649417330000|2022-04-08 11:28:50|268.47|266.87|268.47|266.87|268.6|267|268.36|266.76|0
1649417340000|2022-04-08 11:29:00|268.6|267|268.47|266.87|268.6|267|268.36|266.76|0
1649417350000|2022-04-08 11:29:10|268.36|266.76|268.6|267|268.6|267|268.36|266.76|0
1649417360000|2022-04-08 11:29:20|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649417370000|2022-04-08 11:29:30|268.23|266.63|268.23|266.63|268.23|266.63|268.23|266.63|0
1649417380000|2022-04-08 11:29:40|268.11|266.51|268.6|267|268.6|267|268.11|266.51|0
1649417390000|2022-04-08 11:29:50|268.36|266.76|268.84|267.24|268.84|267.24|268.36|266.76|0
1649417400000|2022-04-08 11:30:00|268.96|267.36|268.84|267.24|268.96|267.36|268.84|267.24|0
1649417410000|2022-04-08 11:30:10|268.6|267|268.6|267|268.6|267|268.6|267|0
1649417420000|2022-04-08 11:30:20|268.36|266.76|268.36|266.76|268.36|266.76|268.36|266.76|0
1649417430000|2022-04-08 11:30:30|268.11|266.51|268.11|266.51|268.11|266.51|268.11|266.51|0
1649417450000|2022-04-08 11:30:50|268.36|266.76|268.47|266.87|268.6|267|268.36|266.76|0
1649417460000|2022-04-08 11:31:00|268.36|266.76|268.47|266.87|268.47|266.87|268.11|266.51|0
1649417470000|2022-04-08 11:31:10|268.36|266.76|266.66|265.06|268.6|267|266.66|265.06|0
1649417490000|2022-04-08 11:31:30|266.9|265.3|266.9|265.3|266.9|265.3|266.9|265.3|0
1649417500000|2022-04-08 11:31:40|267.02|265.42|267.15|265.55|267.15|265.55|266.9|265.3|0
1649417520000|2022-04-08 11:32:00|266.9|265.3|267.87|266.27|267.87|266.27|266.9|265.3|0
1649417530000|2022-04-08 11:32:10|268.11|266.51|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417550000|2022-04-08 11:32:30|268.11|266.51|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417560000|2022-04-08 11:32:40|268.11|266.51|268.11|266.51|268.11|266.51|268.11|266.51|0
1649417570000|2022-04-08 11:32:50|267.87|266.27|268.11|266.51|268.11|266.51|267.87|266.27|0
1649417580000|2022-04-08 11:33:00|267.87|266.27|268.11|266.51|268.35|266.75|267.87|266.27|0
1649417590000|2022-04-08 11:33:10|268.35|266.75|268.35|266.75|268.35|266.75|268.35|266.75|0
1649417600000|2022-04-08 11:33:20|268.6|267|268.11|266.51|268.6|267|268.11|266.51|0
1649417610000|2022-04-08 11:33:30|267.99|266.39|268.11|266.51|268.11|266.51|267.87|266.27|0
1649417630000|2022-04-08 11:33:50|268.35|266.75|268.23|266.63|268.35|266.75|268.23|266.63|0
1649417640000|2022-04-08 11:34:00|268.35|266.75|268.35|266.75|268.35|266.75|268.35|266.75|0
1649417650000|2022-04-08 11:34:10|268.11|266.51|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417670000|2022-04-08 11:34:30|268.11|266.51|267.87|266.27|268.11|266.51|267.87|266.27|0
1649417680000|2022-04-08 11:34:40|268.11|266.51|268.11|266.51|268.11|266.51|267.87|266.27|0
1649417690000|2022-04-08 11:34:50|267.99|266.39|268.35|266.75|268.35|266.75|267.99|266.39|0
1649417700000|2022-04-08 11:35:00|268.11|266.51|268.11|266.51|268.11|266.51|268.11|266.51|0
1649417710000|2022-04-08 11:35:10|268.23|266.63|268.11|266.51|268.23|266.63|268.11|266.51|0
1649417730000|2022-04-08 11:35:30|267.98|266.38|268.11|266.51|268.11|266.51|267.98|266.38|0
1649417740000|2022-04-08 11:35:40|268.35|266.75|268.35|266.75|268.35|266.75|268.11|266.51|0
1649417750000|2022-04-08 11:35:50|268.59|266.99|268.59|266.99|268.59|266.99|268.59|266.99|0
1649417780000|2022-04-08 11:36:20|268.35|266.75|268.35|266.75|268.35|266.75|268.35|266.75|0
1649417800000|2022-04-08 11:36:40|268.59|266.99|268.59|266.99|268.59|266.99|268.59|266.99|0
1649417810000|2022-04-08 11:36:50|268.84|267.24|269.08|267.48|269.08|267.48|268.84|267.24|0
1649417820000|2022-04-08 11:37:00|268.84|267.24|268.84|267.24|268.84|267.24|268.84|267.24|0
1649417830000|2022-04-08 11:37:10|269.08|267.48|269.08|267.48|269.08|267.48|269.08|267.48|0
1649417840000|2022-04-08 11:37:20|269.32|267.72|269.32|267.72|269.32|267.72|269.32|267.72|0
1649417850000|2022-04-08 11:37:30|269.56|267.96|269.32|267.72|269.56|267.96|269.32|267.72|0
1649417860000|2022-04-08 11:37:40|269.08|267.48|268.84|267.24|269.08|267.48|268.84|267.24|0
1649417870000|2022-04-08 11:37:50|268.83|267.23|268.83|267.23|268.83|267.23|268.71|267.11|0
1649417880000|2022-04-08 11:38:00|269.08|267.48|269.56|267.96|269.56|267.96|269.08|267.48|0
1649417890000|2022-04-08 11:38:10|269.32|267.72|269.32|267.72|269.32|267.72|269.32|267.72|0
1649417900000|2022-04-08 11:38:20|269.56|267.96|269.8|268.2|269.8|268.2|269.56|267.96|0
1649417910000|2022-04-08 11:38:30|270.04|268.44|270.53|268.93|270.53|268.93|270.04|268.44|0
1649417920000|2022-04-08 11:38:40|270.77|269.17|270.4|268.8|270.77|269.17|270.29|268.69|0
1649417930000|2022-04-08 11:38:50|270.04|268.44|270.16|268.56|270.29|268.69|270.04|268.44|0
1649417940000|2022-04-08 11:39:00|270.29|268.69|270.4|268.8|270.53|268.93|270.29|268.69|0
1649417950000|2022-04-08 11:39:10|270.29|268.69|270.53|268.93|270.53|268.93|270.29|268.69|0
1649417960000|2022-04-08 11:39:20|270.29|268.69|270.29|268.69|270.29|268.69|270.29|268.69|0
1649417970000|2022-04-08 11:39:30|270.04|268.44|270.29|268.69|270.29|268.69|270.04|268.44|0
1649417980000|2022-04-08 11:39:40|270.4|268.8|270.29|268.69|270.4|268.8|270.29|268.69|0
1649417990000|2022-04-08 11:39:50|270.53|268.93|270.77|269.17|270.77|269.17|270.53|268.93|0
1649418010000|2022-04-08 11:40:10|271.01|269.41|270.77|269.17|271.01|269.41|270.77|269.17|0
1649418020000|2022-04-08 11:40:20|270.4|268.8|270.29|268.69|270.4|268.8|270.29|268.69|0
1649418040000|2022-04-08 11:40:40|270.53|268.93|270.53|268.93|270.53|268.93|270.53|268.93|0
1649418050000|2022-04-08 11:40:50|270.29|268.69|270.29|268.69|270.29|268.69|270.29|268.69|0
1649418060000|2022-04-08 11:41:00|270.53|268.93|270.77|269.17|270.77|269.17|270.53|268.93|0
1649418070000|2022-04-08 11:41:10|270.53|268.93|270.53|268.93|270.53|268.93|270.53|268.93|0
1649418080000|2022-04-08 11:41:20|270.77|269.17|270.77|269.17|270.77|269.17|270.53|268.93|0
1649418090000|2022-04-08 11:41:30|270.89|269.29|270.89|269.29|270.89|269.29|270.89|269.29|0
1649418100000|2022-04-08 11:41:40|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418110000|2022-04-08 11:41:50|271.01|269.41|271.01|269.41|271.01|269.41|271.01|269.41|0
1649418120000|2022-04-08 11:42:00|271.25|269.65|271.74|270.14|271.74|270.14|271.25|269.65|0
1649418130000|2022-04-08 11:42:10|271.61|270.01|271.5|269.9|271.61|270.01|271.5|269.9|0
1649418140000|2022-04-08 11:42:20|271.98|270.38|271.74|270.14|271.98|270.38|271.74|270.14|0
1649418150000|2022-04-08 11:42:30|271.5|269.9|271.5|269.9|271.5|269.9|271.5|269.9|0
1649418160000|2022-04-08 11:42:40|271.61|270.01|271.5|269.9|271.61|270.01|271.5|269.9|0
1649418170000|2022-04-08 11:42:50|271.25|269.65|271.25|269.65|271.25|269.65|271.25|269.65|0
1649418180000|2022-04-08 11:43:00|271.5|269.9|271.5|269.9|271.5|269.9|271.5|269.9|0
1649418190000|2022-04-08 11:43:10|271.25|269.65|271.5|269.9|271.5|269.9|271.25|269.65|0
1649418200000|2022-04-08 11:43:20|271.49|269.89|271.49|269.89|271.49|269.89|271.49|269.89|0
1649418220000|2022-04-08 11:43:40|271.25|269.65|270.53|268.93|271.25|269.65|270.53|268.93|0
1649418230000|2022-04-08 11:43:50|270.28|268.68|270.53|268.93|270.53|268.93|270.28|268.68|0
1649418240000|2022-04-08 11:44:00|270.28|268.68|270.53|268.93|270.53|268.93|270.28|268.68|0
1649418250000|2022-04-08 11:44:10|270.28|268.68|270.53|268.93|270.53|268.93|270.28|268.68|0
1649418260000|2022-04-08 11:44:20|270.4|268.8|270.28|268.68|270.53|268.93|270.28|268.68|0
1649418270000|2022-04-08 11:44:30|270.53|268.93|270.77|269.17|270.77|269.17|270.4|268.8|0
1649418280000|2022-04-08 11:44:40|271.01|269.41|271.01|269.41|271.01|269.41|271.01|269.41|0
1649418290000|2022-04-08 11:44:50|270.77|269.17|270.64|269.04|270.77|269.17|270.64|269.04|0
1649418300000|2022-04-08 11:45:00|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418310000|2022-04-08 11:45:10|270.52|268.92|270.77|269.17|270.77|269.17|270.52|268.92|0
1649418320000|2022-04-08 11:45:20|270.64|269.04|270.64|269.04|270.77|269.17|270.64|269.04|0
1649418330000|2022-04-08 11:45:30|270.77|269.17|270.52|268.92|270.77|269.17|270.52|268.92|0
1649418340000|2022-04-08 11:45:40|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418350000|2022-04-08 11:45:50|270.88|269.28|270.77|269.17|270.88|269.28|270.77|269.17|0
1649418360000|2022-04-08 11:46:00|270.88|269.28|270.77|269.17|270.88|269.28|270.77|269.17|0
1649418370000|2022-04-08 11:46:10|270.52|268.92|270.77|269.17|270.77|269.17|270.52|268.92|0
1649418380000|2022-04-08 11:46:20|270.52|268.92|270.52|268.92|270.52|268.92|270.52|268.92|0
1649418400000|2022-04-08 11:46:40|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418410000|2022-04-08 11:46:50|270.52|268.92|270.77|269.17|270.77|269.17|270.52|268.92|0
1649418430000|2022-04-08 11:47:10|270.52|268.92|270.52|268.92|270.52|268.92|270.52|268.92|0
1649418440000|2022-04-08 11:47:20|270.77|269.17|270.52|268.92|270.77|269.17|270.52|268.92|0
1649418460000|2022-04-08 11:47:40|271.01|269.41|271.01|269.41|271.01|269.41|271.01|269.41|0
1649418510000|2022-04-08 11:48:30|270.77|269.17|270.77|269.17|270.77|269.17|270.77|269.17|0
1649418520000|2022-04-08 11:48:40|271.01|269.41|270.28|268.68|271.01|269.41|270.28|268.68|0
1649418530000|2022-04-08 11:48:50|270.52|268.92|270.52|268.92|270.52|268.92|270.52|268.92|0
1649418550000|2022-04-08 11:49:10|270.28|268.68|270.28|268.68|270.28|268.68|270.28|268.68|0
1649418580000|2022-04-08 11:49:40|270.04|268.44|270.28|268.68|270.28|268.68|270.04|268.44|0
1649418590000|2022-04-08 11:49:50|270.04|268.44|270.04|268.44|270.04|268.44|270.04|268.44|0
1649418610000|2022-04-08 11:50:10|269.8|268.2|270.04|268.44|270.04|268.44|269.8|268.2|0
1649418680000|2022-04-08 11:51:20|270.15|268.55|270.04|268.44|270.15|268.55|270.04|268.44|0
1649418690000|2022-04-08 11:51:30|270.28|268.68|270.04|268.44|270.28|268.68|270.04|268.44|0
1649418700000|2022-04-08 11:51:40|270.28|268.68|270.28|268.68|270.28|268.68|270.28|268.68|0
1649418710000|2022-04-08 11:51:50|270.04|268.44|270.04|268.44|270.04|268.44|270.04|268.44|0
1649418750000|2022-04-08 11:52:30|269.79|268.19|269.79|268.19|269.79|268.19|269.79|268.19|0
1649418770000|2022-04-08 11:52:50|270.04|268.44|270.04|268.44|270.04|268.44|270.04|268.44|0
1649418780000|2022-04-08 11:53:00|269.79|268.19|269.79|268.19|269.79|268.19|269.79|268.19|0
1649418800000|2022-04-08 11:53:20|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418810000|2022-04-08 11:53:30|269.18|267.58|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418830000|2022-04-08 11:53:50|268.94|267.34|268.58|266.98|269.07|267.47|268.58|266.98|0
1649418840000|2022-04-08 11:54:00|268.83|267.23|269.07|267.47|269.07|267.47|268.82|267.22|0
1649418850000|2022-04-08 11:54:10|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418860000|2022-04-08 11:54:20|269.31|267.71|269.31|267.71|269.31|267.71|269.31|267.71|0
1649418870000|2022-04-08 11:54:30|269.18|267.58|269.31|267.71|269.31|267.71|269.18|267.58|0
1649418880000|2022-04-08 11:54:40|269.42|267.82|269.55|267.95|269.55|267.95|269.42|267.82|0
1649418900000|2022-04-08 11:55:00|269.31|267.71|269.31|267.71|269.31|267.71|269.31|267.71|0
1649418910000|2022-04-08 11:55:10|269.42|267.82|269.18|267.58|269.42|267.82|269.18|267.58|0
1649418920000|2022-04-08 11:55:20|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418940000|2022-04-08 11:55:40|268.94|267.34|269.07|267.47|269.07|267.47|268.94|267.34|0
1649418960000|2022-04-08 11:56:00|269.31|267.71|269.07|267.47|269.31|267.71|269.07|267.47|0
1649418970000|2022-04-08 11:56:10|269.11|267.51|269.11|267.51|269.11|267.51|269.11|267.51|0
1649418980000|2022-04-08 11:56:20|268.87|267.27|268.87|267.27|268.87|267.27|268.87|267.27|0
1649418990000|2022-04-08 11:56:30|268.62|267.02|268.62|267.02|268.62|267.02|268.62|267.02|0
1649419000000|2022-04-08 11:56:40|268.38|266.78|267.9|266.3|268.38|266.78|267.9|266.3|0
1649419010000|2022-04-08 11:56:50|268.38|266.78|267.9|266.3|268.38|266.78|267.66|266.06|0
1649419020000|2022-04-08 11:57:00|267.66|266.06|267.17|265.57|267.66|266.06|267.17|265.57|0
1649419030000|2022-04-08 11:57:10|267.41|265.81|267.66|266.06|267.66|266.06|267.41|265.81|0
1649419040000|2022-04-08 11:57:20|267.9|266.3|267.9|266.3|267.9|266.3|267.9|266.3|0
1649419050000|2022-04-08 11:57:30|268.14|266.54|268.38|266.78|268.38|266.78|268.14|266.54|0
1649419070000|2022-04-08 11:57:50|268.14|266.54|268.38|266.78|268.38|266.78|268.14|266.54|0
1649419080000|2022-04-08 11:58:00|268.14|266.54|268.01|266.41|268.14|266.54|268.01|266.41|0
1649419090000|2022-04-08 11:58:10|267.9|266.3|267.9|266.3|267.9|266.3|267.9|266.3|0
1649419100000|2022-04-08 11:58:20|268.01|266.41|268.01|266.41|268.01|266.41|268.01|266.41|0
1649419110000|2022-04-08 11:58:30|267.9|266.3|267.9|266.3|267.9|266.3|267.9|266.3|0
1649419140000|2022-04-08 11:59:00|267.77|266.17|267.77|266.17|267.77|266.17|267.77|266.17|0
1649419150000|2022-04-08 11:59:10|267.9|266.3|267.9|266.3|267.9|266.3|267.77|266.17|0
1649419160000|2022-04-08 11:59:20|268.14|266.54|268.25|266.65|268.38|266.78|268.14|266.54|0
1649419170000|2022-04-08 11:59:30|268.38|266.78|268.14|266.54|268.38|266.78|268.14|266.54|0
1649419180000|2022-04-08 11:59:40|268.38|266.78|268.14|266.54|268.38|266.78|268.14|266.54|0
1649419190000|2022-04-08 11:59:50|268.38|266.78|268.38|266.78|268.38|266.78|268.38|266.78|0
1649419200000|2022-04-08 12:00:00|268.62|267.02|268.86|267.26|268.86|267.26|268.62|267.02|0
1649419210000|2022-04-08 12:00:10|268.62|267.02|268.38|266.78|268.62|267.02|268.38|266.78|0
1649419220000|2022-04-08 12:00:20|268.62|267.02|268.62|267.02|268.62|267.02|268.62|267.02|0
1649419240000|2022-04-08 12:00:40|268.5|266.9|268.62|267.02|268.62|267.02|268.5|266.9|0
1649419250000|2022-04-08 12:00:50|268.74|267.14|269.35|267.75|269.35|267.75|268.74|267.14|0
1649419260000|2022-04-08 12:01:00|269.1|267.5|269.1|267.5|269.35|267.75|269.1|267.5|0
1649419270000|2022-04-08 12:01:10|269.22|267.62|269.1|267.5|269.22|267.62|269.1|267.5|0
1649419280000|2022-04-08 12:01:20|269.35|267.75|269.1|267.5|269.35|267.75|269.1|267.5|0
1649419290000|2022-04-08 12:01:30|268.98|267.38|268.86|267.26|268.98|267.38|268.86|267.26|0
1649419300000|2022-04-08 12:01:40|269.1|267.5|269.1|267.5|269.1|267.5|269.1|267.5|0
1649419310000|2022-04-08 12:01:50|268.86|267.26|268.86|267.26|269.1|267.5|268.86|267.26|0
1649419320000|2022-04-08 12:02:00|269.1|267.5|268.86|267.26|269.1|267.5|268.86|267.26|0
1649419330000|2022-04-08 12:02:10|268.62|267.02|267.89|266.29|268.62|267.02|267.89|266.29|0
1649419350000|2022-04-08 12:02:30|267.77|266.17|268.38|266.78|268.38|266.78|267.77|266.17|0
1649419360000|2022-04-08 12:02:40|268.25|266.65|268.14|266.54|268.25|266.65|268.14|266.54|0
1649419370000|2022-04-08 12:02:50|268.01|266.41|267.89|266.29|268.01|266.41|267.89|266.29|0
1649419380000|2022-04-08 12:03:00|268.01|266.41|267.65|266.05|268.01|266.41|267.65|266.05|0
1649419390000|2022-04-08 12:03:10|267.53|265.93|267.17|265.57|267.53|265.93|267.17|265.57|0
1649419400000|2022-04-08 12:03:20|267.41|265.81|266.93|265.33|267.41|265.81|266.93|265.33|0
1649419410000|2022-04-08 12:03:30|266.8|265.2|266.93|265.33|266.93|265.33|266.8|265.2|0
1649419420000|2022-04-08 12:03:40|267.17|265.57|266.93|265.33|267.17|265.57|266.93|265.33|0
1649419430000|2022-04-08 12:03:50|267.04|265.44|266.93|265.33|267.04|265.44|266.93|265.33|0
1649419440000|2022-04-08 12:04:00|266.8|265.2|266.93|265.33|266.93|265.33|266.8|265.2|0
1649419450000|2022-04-08 12:04:10|266.69|265.09|266.69|265.09|266.69|265.09|266.69|265.09|0
1649419460000|2022-04-08 12:04:20|266.68|265.08|265.48|263.88|266.68|265.08|265.24|263.64|0
1649419470000|2022-04-08 12:04:30|265.72|264.12|265.96|264.36|265.96|264.36|265.72|264.12|0
1649419480000|2022-04-08 12:04:40|265.72|264.12|265.48|263.88|265.72|264.12|265.48|263.88|0
1649419490000|2022-04-08 12:04:50|265.72|264.12|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419500000|2022-04-08 12:05:00|265.59|263.99|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419510000|2022-04-08 12:05:10|265.96|264.36|266.44|264.84|266.44|264.84|265.96|264.36|0
1649419520000|2022-04-08 12:05:20|266.2|264.6|266.2|264.6|266.2|264.6|266.2|264.6|0
1649419530000|2022-04-08 12:05:30|266.08|264.48|266.2|264.6|266.2|264.6|265.96|264.36|0
1649419540000|2022-04-08 12:05:40|265.96|264.36|265.48|263.88|265.96|264.36|265.48|263.88|0
1649419550000|2022-04-08 12:05:50|265.23|263.63|265.72|264.12|265.72|264.12|265.23|263.63|0
1649419560000|2022-04-08 12:06:00|265.48|263.88|265.96|264.36|265.96|264.36|265.48|263.88|0
1649419570000|2022-04-08 12:06:10|266.2|264.6|266.2|264.6|266.2|264.6|266.2|264.6|0
1649419580000|2022-04-08 12:06:20|265.96|264.36|266.2|264.6|266.2|264.6|265.96|264.36|0
1649419590000|2022-04-08 12:06:30|265.96|264.36|265.96|264.36|265.96|264.36|265.96|264.36|0
1649419600000|2022-04-08 12:06:40|265.72|264.12|265.96|264.36|265.96|264.36|265.72|264.12|0
1649419610000|2022-04-08 12:06:50|265.72|264.12|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419620000|2022-04-08 12:07:00|265.48|263.88|265.48|263.88|265.48|263.88|265.48|263.88|0
1649419630000|2022-04-08 12:07:10|265.72|264.12|265.72|264.12|265.72|264.12|265.72|264.12|0
1649419640000|2022-04-08 12:07:20|265.48|263.88|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419650000|2022-04-08 12:07:30|265.48|263.88|265.23|263.63|265.48|263.88|265.23|263.63|0
1649419660000|2022-04-08 12:07:40|265.48|263.88|265.72|264.12|265.72|264.12|265.48|263.88|0
1649419670000|2022-04-08 12:07:50|265.48|263.88|265.48|263.88|265.48|263.88|265.48|263.88|0
1649419680000|2022-04-08 12:08:00|265.47|263.87|265.59|263.99|265.59|263.99|265.47|263.87|0
1649419690000|2022-04-08 12:08:10|265.72|264.12|265.72|264.12|265.72|264.12|265.72|264.12|0
1649419700000|2022-04-08 12:08:20|265.59|263.99|265.47|263.87|265.72|264.12|265.47|263.87|0
1649419740000|2022-04-08 12:09:00|264.99|263.39|264.99|263.39|265.23|263.63|264.99|263.39|0
1649419750000|2022-04-08 12:09:10|265.23|263.63|265.23|263.63|265.47|263.87|265.23|263.63|0
1649419760000|2022-04-08 12:09:20|264.99|263.39|265.47|263.87|265.47|263.87|264.99|263.39|0
1649419770000|2022-04-08 12:09:30|265.23|263.63|265.47|263.87|265.47|263.87|265.23|263.63|0
1649419780000|2022-04-08 12:09:40|265.59|263.99|265.35|263.75|265.59|263.99|265.23|263.63|0
1649419790000|2022-04-08 12:09:50|265.47|263.87|265.72|264.12|265.72|264.12|265.47|263.87|0
1649419800000|2022-04-08 12:10:00|265.47|263.87|265.47|263.87|265.47|263.87|265.47|263.87|0
1649419840000|2022-04-08 12:10:40|265.23|263.63|264.99|263.39|265.23|263.63|264.99|263.39|0
1649419850000|2022-04-08 12:10:50|265.11|263.51|265.23|263.63|265.23|263.63|265.11|263.51|0
1649419860000|2022-04-08 12:11:00|265.47|263.87|264.99|263.39|265.47|263.87|264.99|263.39|0
1649419870000|2022-04-08 12:11:10|265.11|263.51|265.23|263.63|265.23|263.63|264.99|263.39|0
1649419890000|2022-04-08 12:11:30|264.99|263.39|265.23|263.63|265.23|263.63|264.99|263.39|0
1649419920000|2022-04-08 12:12:00|264.99|263.39|264.75|263.15|264.99|263.39|264.75|263.15|0
1649419930000|2022-04-08 12:12:10|264.86|263.26|264.86|263.26|264.86|263.26|264.86|263.26|0
1649419940000|2022-04-08 12:12:20|264.75|263.15|264.75|263.15|264.75|263.15|264.75|263.15|0
1649419950000|2022-04-08 12:12:30|264.99|263.39|264.99|263.39|264.99|263.39|264.99|263.39|0
1649419960000|2022-04-08 12:12:40|265.23|263.63|265.23|263.63|265.23|263.63|265.23|263.63|0
1649419980000|2022-04-08 12:13:00|265.35|263.75|264.75|263.15|265.35|263.75|264.75|263.15|0
1649419990000|2022-04-08 12:13:10|264.51|262.91|264.51|262.91|264.51|262.91|264.51|262.91|0
1649420000000|2022-04-08 12:13:20|264.75|263.15|264.75|263.15|264.75|263.15|264.75|263.15|0
1649420020000|2022-04-08 12:13:40|264.99|263.39|265.23|263.63|265.23|263.63|264.99|263.39|0
1649420030000|2022-04-08 12:13:50|264.99|263.39|264.99|263.39|264.99|263.39|264.99|263.39|0
1649420060000|2022-04-08 12:14:20|264.75|263.15|264.75|263.15|264.99|263.39|264.75|263.15|0
1649420070000|2022-04-08 12:14:30|264.26|262.66|264.51|262.91|264.51|262.91|264.26|262.66|0
1649420080000|2022-04-08 12:14:40|264.38|262.78|264.75|263.15|264.75|263.15|264.38|262.78|0
1649420100000|2022-04-08 12:15:00|264.86|263.26|264.99|263.39|264.99|263.39|264.86|263.26|0
1649420110000|2022-04-08 12:15:10|264.75|263.15|264.99|263.39|264.99|263.39|264.75|263.15|0
1649420120000|2022-04-08 12:15:20|265.23|263.63|265.71|264.11|265.71|264.11|265.23|263.63|0
1649420130000|2022-04-08 12:15:30|265.47|263.87|264.99|263.39|265.47|263.87|264.99|263.39|0
1649420140000|2022-04-08 12:15:40|264.75|263.15|264.75|263.15|264.75|263.15|264.75|263.15|0
1649420150000|2022-04-08 12:15:50|264.5|262.9|264.75|263.15|264.75|263.15|264.5|262.9|0
1649420160000|2022-04-08 12:16:00|264.62|263.02|264.5|262.9|264.62|263.02|264.5|262.9|0
1649420170000|2022-04-08 12:16:10|264.62|263.02|264.26|262.66|264.62|263.02|264.26|262.66|0
1649420180000|2022-04-08 12:16:20|264.02|262.42|264.26|262.66|264.26|262.66|264.02|262.42|0
1649420190000|2022-04-08 12:16:30|264.5|262.9|264.5|262.9|264.5|262.9|264.5|262.9|0
1649420230000|2022-04-08 12:17:10|264.74|263.14|264.74|263.14|264.74|263.14|264.5|262.9|0
1649420260000|2022-04-08 12:17:40|264.5|262.9|264.5|262.9|264.5|262.9|264.5|262.9|0
1649420270000|2022-04-08 12:17:50|264.26|262.66|264.38|262.78|264.38|262.78|264.26|262.66|0
1649420280000|2022-04-08 12:18:00|264.26|262.66|264.5|262.9|264.5|262.9|264.26|262.66|0
1649420290000|2022-04-08 12:18:10|264.38|262.78|264.5|262.9|264.5|262.9|264.38|262.78|0
1649420300000|2022-04-08 12:18:20|264.26|262.66|264.02|262.42|264.26|262.66|264.02|262.42|0
1649420310000|2022-04-08 12:18:30|264.26|262.66|264.02|262.42|264.26|262.66|264.02|262.42|0
1649420320000|2022-04-08 12:18:40|264.26|262.66|264.26|262.66|264.26|262.66|264.26|262.66|0
1649420330000|2022-04-08 12:18:50|264.02|262.42|264.02|262.42|264.02|262.42|264.02|262.42|0
1649420340000|2022-04-08 12:19:00|264.26|262.66|264.5|262.9|264.5|262.9|264.26|262.66|0
1649420350000|2022-04-08 12:19:10|264.38|262.78|264.26|262.66|264.38|262.78|264.02|262.42|0
1649420360000|2022-04-08 12:19:20|264.02|262.42|264.02|262.42|264.02|262.42|264.02|262.42|0
1649420370000|2022-04-08 12:19:30|263.78|262.18|263.78|262.18|263.89|262.29|263.78|262.18|0
1649420390000|2022-04-08 12:19:50|263.54|261.94|264.02|262.42|264.02|262.42|263.54|261.94|0
1649420400000|2022-04-08 12:20:00|264.13|262.53|264.26|262.66|264.26|262.66|264.02|262.42|0
1649420410000|2022-04-08 12:20:10|264.74|263.14|264.26|262.66|264.74|263.14|264.26|262.66|0
1649420420000|2022-04-08 12:20:20|264.5|262.9|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420430000|2022-04-08 12:20:30|264.74|263.14|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420440000|2022-04-08 12:20:40|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420450000|2022-04-08 12:20:50|264.98|263.38|264.98|263.38|264.98|263.38|264.98|263.38|0
1649420460000|2022-04-08 12:21:00|264.74|263.14|264.74|263.14|264.98|263.38|264.74|263.14|0
1649420480000|2022-04-08 12:21:20|264.98|263.38|264.62|263.02|264.98|263.38|264.62|263.02|0
1649420490000|2022-04-08 12:21:30|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420500000|2022-04-08 12:21:40|264.98|263.38|264.98|263.38|264.98|263.38|264.98|263.38|0
1649420510000|2022-04-08 12:21:50|265.1|263.5|264.98|263.38|265.1|263.5|264.98|263.38|0
1649420520000|2022-04-08 12:22:00|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420530000|2022-04-08 12:22:10|264.5|262.9|264.5|262.9|264.5|262.9|264.5|262.9|0
1649420540000|2022-04-08 12:22:20|264.74|263.14|264.74|263.14|264.74|263.14|264.74|263.14|0
1649420550000|2022-04-08 12:22:30|264.5|262.9|264.74|263.14|264.74|263.14|264.5|262.9|0
1649420560000|2022-04-08 12:22:40|264.62|263.02|264.5|262.9|264.62|263.02|264.5|262.9|0
1649420570000|2022-04-08 12:22:50|264.62|263.02|264.5|262.9|264.62|263.02|264.5|262.9|0
1649420580000|2022-04-08 12:23:00|264.74|263.14|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420600000|2022-04-08 12:23:20|264.26|262.66|264.5|262.9|264.5|262.9|264.26|262.66|0
1649420610000|2022-04-08 12:23:30|264.74|263.14|264.5|262.9|264.74|263.14|264.5|262.9|0
1649420620000|2022-04-08 12:23:40|264.61|263.01|264.5|262.9|264.61|263.01|264.26|262.66|0
1649420630000|2022-04-08 12:23:50|264.61|263.01|264.5|262.9|264.61|263.01|264.5|262.9|0
1649420640000|2022-04-08 12:24:00|264.61|263.01|265.46|263.86|265.46|263.86|264.61|263.01|0
1649420650000|2022-04-08 12:24:10|265.34|263.74|265.46|263.86|265.46|263.86|265.34|263.74|0
1649420660000|2022-04-08 12:24:20|265.71|264.11|265.95|264.35|265.95|264.35|265.71|264.11|0
1649420670000|2022-04-08 12:24:30|265.71|264.11|265.95|264.35|265.95|264.35|265.71|264.11|0
1649420680000|2022-04-08 12:24:40|265.71|264.11|265.71|264.11|265.71|264.11|265.71|264.11|0
1649420690000|2022-04-08 12:24:50|265.58|263.98|265.71|264.11|265.71|264.11|265.58|263.98|0
1649420700000|2022-04-08 12:25:00|265.46|263.86|265.46|263.86|265.46|263.86|265.46|263.86|0
1649420720000|2022-04-08 12:25:20|265.22|263.62|265.46|263.86|265.46|263.86|265.22|263.62|0
1649420750000|2022-04-08 12:25:50|265.95|264.35|265.7|264.1|265.95|264.35|265.7|264.1|0
1649420760000|2022-04-08 12:26:00|265.46|263.86|265.46|263.86|265.46|263.86|265.46|263.86|0
1649420770000|2022-04-08 12:26:10|265.22|263.62|265.22|263.62|265.34|263.74|265.22|263.62|0
1649420780000|2022-04-08 12:26:20|265.46|263.86|265.7|264.1|265.7|264.1|265.46|263.86|0
1649420820000|2022-04-08 12:27:00|265.82|264.22|265.82|264.22|265.82|264.22|265.82|264.22|0
1649420830000|2022-04-08 12:27:10|265.7|264.1|265.82|264.22|265.82|264.22|265.7|264.1|0
1649420840000|2022-04-08 12:27:20|265.95|264.35|266.19|264.59|266.43|264.83|265.95|264.35|0
1649420850000|2022-04-08 12:27:30|266.43|264.83|266.43|264.83|266.43|264.83|266.43|264.83|0
1649420860000|2022-04-08 12:27:40|266.19|264.59|266.43|264.83|266.43|264.83|266.19|264.59|0
1649420870000|2022-04-08 12:27:50|266.54|264.94|266.43|264.83|266.54|264.94|266.43|264.83|0
1649420890000|2022-04-08 12:28:10|266.19|264.59|266.19|264.59|266.19|264.59|266.19|264.59|0
1649420900000|2022-04-08 12:28:20|266.43|264.83|266.43|264.83|266.43|264.83|266.43|264.83|0
1649420910000|2022-04-08 12:28:30|266.06|264.46|265.94|264.34|266.06|264.46|265.94|264.34|0
1649420920000|2022-04-08 12:28:40|266.19|264.59|265.94|264.34|266.19|264.59|265.94|264.34|0
1649420930000|2022-04-08 12:28:50|266.19|264.59|266.19|264.59|266.19|264.59|266.19|264.59|0
1649420940000|2022-04-08 12:29:00|266.06|264.46|265.94|264.34|266.06|264.46|265.94|264.34|0
1649420950000|2022-04-08 12:29:10|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649420960000|2022-04-08 12:29:20|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649420970000|2022-04-08 12:29:30|265.7|264.1|264.98|263.38|265.7|264.1|264.98|263.38|0
1649420980000|2022-04-08 12:29:40|264.74|263.14|265.22|263.62|265.22|263.62|264.74|263.14|0
1649421000000|2022-04-08 12:30:00|265.46|263.86|265.46|263.86|265.46|263.86|265.22|263.62|0
1649421010000|2022-04-08 12:30:10|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649421030000|2022-04-08 12:30:30|265.7|264.1|265.94|264.34|265.94|264.34|265.7|264.1|0
1649421040000|2022-04-08 12:30:40|265.7|264.1|265.7|264.1|265.7|264.1|265.7|264.1|0
1649421050000|2022-04-08 12:30:50|265.46|263.86|265.94|264.34|265.94|264.34|265.46|263.86|0
1649421080000|2022-04-08 12:31:20|265.7|264.1|265.46|263.86|265.7|264.1|265.46|263.86|0
1649421090000|2022-04-08 12:31:30|265.58|263.98|265.46|263.86|265.58|263.98|265.46|263.86|0
1649421100000|2022-04-08 12:31:40|265.22|263.62|265.46|263.86|265.46|263.86|265.22|263.62|0
1649421110000|2022-04-08 12:31:50|265.22|263.62|264.61|263.01|265.22|263.62|264.49|262.89|0
1649421120000|2022-04-08 12:32:00|264.25|262.65|263.53|261.93|264.25|262.65|263.53|261.93|0
1649421130000|2022-04-08 12:32:10|263.05|261.45|263.64|262.04|263.64|262.04|263.05|261.45|0
1649421140000|2022-04-08 12:32:20|264.01|262.41|263.53|261.93|264.01|262.41|263.29|261.69|0
1649421150000|2022-04-08 12:32:30|263.77|262.17|263.77|262.17|264.01|262.41|263.77|262.17|0
1649421160000|2022-04-08 12:32:40|263.53|261.93|263.53|261.93|263.77|262.17|263.53|261.93|0
1649421170000|2022-04-08 12:32:50|263.77|262.17|263.77|262.17|263.77|262.17|263.77|262.17|0
1649421180000|2022-04-08 12:33:00|263.88|262.28|263.88|262.28|263.88|262.28|263.88|262.28|0
1649421190000|2022-04-08 12:33:10|263.77|262.17|263.77|262.17|264.01|262.41|263.77|262.17|0
1649421210000|2022-04-08 12:33:30|263.05|261.45|262.8|261.2|263.05|261.45|262.8|261.2|0
1649421220000|2022-04-08 12:33:40|263.16|261.56|263.04|261.44|263.16|261.56|263.04|261.44|0
1649421230000|2022-04-08 12:33:50|263.29|261.69|263.53|261.93|263.53|261.93|263.29|261.69|0
1649421240000|2022-04-08 12:34:00|263.29|261.69|262.8|261.2|263.29|261.69|262.8|261.2|0
1649421250000|2022-04-08 12:34:10|263.29|261.69|263.29|261.69|263.29|261.69|263.29|261.69|0
1649421260000|2022-04-08 12:34:20|263.04|261.44|262.32|260.72|263.04|261.44|262.32|260.72|0
1649421270000|2022-04-08 12:34:30|262.08|260.48|262.32|260.72|262.32|260.72|262.08|260.48|0
1649421280000|2022-04-08 12:34:40|262.2|260.6|262.08|260.48|262.32|260.72|262.08|260.48|0
1649421290000|2022-04-08 12:34:50|262.32|260.72|262.56|260.96|262.56|260.96|262.32|260.72|0
1649421300000|2022-04-08 12:35:00|262.32|260.72|262.08|260.48|262.32|260.72|262.08|260.48|0
1649421310000|2022-04-08 12:35:10|262.32|260.72|262.08|260.48|262.32|260.72|262.08|260.48|0
1649421320000|2022-04-08 12:35:20|261.84|260.24|262.08|260.48|262.08|260.48|261.6|260|0
1649421330000|2022-04-08 12:35:30|262.56|260.96|262.56|260.96|262.56|260.96|262.56|260.96|0
1649421340000|2022-04-08 12:35:40|262.32|260.72|262.56|260.96|262.56|260.96|262.32|260.72|0
1649421350000|2022-04-08 12:35:50|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649421360000|2022-04-08 12:36:00|262.56|260.96|262.8|261.2|262.8|261.2|262.56|260.96|0
1649421370000|2022-04-08 12:36:10|262.92|261.32|263.04|261.44|263.53|261.93|262.92|261.32|0
1649421380000|2022-04-08 12:36:20|262.8|261.2|262.8|261.2|263.04|261.44|262.8|261.2|0
1649421390000|2022-04-08 12:36:30|263.04|261.44|262.08|260.48|263.04|261.44|262.08|260.48|0
1649421400000|2022-04-08 12:36:40|261.84|260.24|262.32|260.72|262.32|260.72|261.84|260.24|0
1649421410000|2022-04-08 12:36:50|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649421420000|2022-04-08 12:37:00|263.04|261.44|263.28|261.68|263.28|261.68|263.04|261.44|0
1649421430000|2022-04-08 12:37:10|262.8|261.2|263.04|261.44|263.28|261.68|262.8|261.2|0
1649421440000|2022-04-08 12:37:20|263.28|261.68|263.04|261.44|263.28|261.68|263.04|261.44|0
1649421450000|2022-04-08 12:37:30|262.8|261.2|263.04|261.44|263.04|261.44|262.8|261.2|0
1649421460000|2022-04-08 12:37:40|262.8|261.2|262.32|260.72|262.8|261.2|262.32|260.72|0
1649421470000|2022-04-08 12:37:50|262.56|260.96|262.68|261.08|262.8|261.2|262.56|260.96|0
1649421480000|2022-04-08 12:38:00|262.8|261.2|262.8|261.2|262.8|261.2|262.56|260.96|0
1649421490000|2022-04-08 12:38:10|262.56|260.96|262.8|261.2|262.8|261.2|262.56|260.96|0
1649421500000|2022-04-08 12:38:20|263.04|261.44|263.04|261.44|263.04|261.44|263.04|261.44|0
1649421510000|2022-04-08 12:38:30|262.92|261.32|263.16|261.56|263.16|261.56|262.92|261.32|0
1649421520000|2022-04-08 12:38:40|263.04|261.44|262.56|260.96|263.04|261.44|262.56|260.96|0
1649421530000|2022-04-08 12:38:50|262.8|261.2|262.8|261.2|262.8|261.2|262.8|261.2|0
1649421540000|2022-04-08 12:39:00|263.04|261.44|262.8|261.2|263.04|261.44|262.8|261.2|0
1649421550000|2022-04-08 12:39:10|262.56|260.96|262.92|261.32|263.04|261.44|262.56|260.96|0
1649421560000|2022-04-08 12:39:20|262.56|260.96|262.8|261.2|262.8|261.2|262.32|260.72|0
1649421570000|2022-04-08 12:39:30|262.56|260.96|262.32|260.72|262.56|260.96|262.08|260.48|0
1649421580000|2022-04-08 12:39:40|262.08|260.48|261.84|260.24|262.08|260.48|261.84|260.24|0
1649421590000|2022-04-08 12:39:50|261.59|259.99|261.35|259.75|261.59|259.99|261.35|259.75|0
1649421600000|2022-04-08 12:40:00|260.87|259.27|260.63|259.03|260.87|259.27|260.63|259.03|0
1649421610000|2022-04-08 12:40:10|260.87|259.27|260.87|259.27|260.87|259.27|260.63|259.03|0
1649421620000|2022-04-08 12:40:20|260.63|259.03|260.39|258.79|260.87|259.27|260.39|258.79|0
1649421630000|2022-04-08 12:40:30|260.15|258.55|260.39|258.79|260.39|258.79|259.91|258.31|0
1649421640000|2022-04-08 12:40:40|260.15|258.55|260.39|258.79|260.39|258.79|260.15|258.55|0
1649421650000|2022-04-08 12:40:50|260.15|258.55|259.91|258.31|260.15|258.55|259.91|258.31|0
1649421660000|2022-04-08 12:41:00|260.15|258.55|259.43|257.83|260.15|258.55|259.19|257.59|0
1649421670000|2022-04-08 12:41:10|259.18|257.58|258.94|257.34|259.18|257.58|258.94|257.34|0
1649421680000|2022-04-08 12:41:20|259.18|257.58|258.94|257.34|259.18|257.58|258.46|256.86|0
1649421690000|2022-04-08 12:41:30|259.18|257.58|258.94|257.34|259.18|257.58|258.94|257.34|0
1649421700000|2022-04-08 12:41:40|258.82|257.22|259.18|257.58|259.18|257.58|258.7|257.1|0
1649421710000|2022-04-08 12:41:50|258.94|257.34|259.43|257.83|259.43|257.83|258.94|257.34|0
1649421720000|2022-04-08 12:42:00|259.3|257.7|259.91|258.31|259.91|258.31|259.3|257.7|0
1649421730000|2022-04-08 12:42:10|259.67|258.07|259.91|258.31|259.91|258.31|259.67|258.07|0
1649421740000|2022-04-08 12:42:20|259.67|258.07|259.18|257.58|259.67|258.07|259.18|257.58|0
1649421750000|2022-04-08 12:42:30|259.42|257.82|259.18|257.58|259.42|257.82|259.18|257.58|0
1649421760000|2022-04-08 12:42:40|258.94|257.34|259.42|257.82|259.42|257.82|258.94|257.34|0
1649421770000|2022-04-08 12:42:50|259.18|257.58|259.18|257.58|259.18|257.58|259.18|257.58|0
1649421780000|2022-04-08 12:43:00|259.42|257.82|259.3|257.7|259.42|257.82|259.3|257.7|0
1649421790000|2022-04-08 12:43:10|259.42|257.82|259.66|258.06|259.66|258.06|259.18|257.58|0
1649421810000|2022-04-08 12:43:30|260.15|258.55|259.91|258.31|260.15|258.55|259.91|258.31|0
1649421830000|2022-04-08 12:43:50|260.15|258.55|259.66|258.06|260.15|258.55|259.66|258.06|0
1649421840000|2022-04-08 12:44:00|259.42|257.82|259.18|257.58|259.42|257.82|259.18|257.58|0
1649421850000|2022-04-08 12:44:10|258.94|257.34|258.46|256.86|258.94|257.34|258.46|256.86|0
1649421860000|2022-04-08 12:44:20|258.22|256.62|257.98|256.38|258.22|256.62|257.98|256.38|0
1649421870000|2022-04-08 12:44:30|257.74|256.14|257.98|256.38|257.98|256.38|257.5|255.9|0
1649421880000|2022-04-08 12:44:40|258.22|256.62|258.46|256.86|258.46|256.86|258.22|256.62|0
1649421890000|2022-04-08 12:44:50|258.94|257.34|258.7|257.1|258.94|257.34|258.7|257.1|0
1649421900000|2022-04-08 12:45:00|258.46|256.86|258.46|256.86|258.46|256.86|258.46|256.86|0
1649421910000|2022-04-08 12:45:10|258.94|257.34|258.7|257.1|258.94|257.34|258.7|257.1|0
1649421920000|2022-04-08 12:45:20|258.46|256.86|258.7|257.1|258.7|257.1|258.46|256.86|0
1649421930000|2022-04-08 12:45:30|258.46|256.86|258.46|256.86|258.46|256.86|258.22|256.62|0
1649421940000|2022-04-08 12:45:40|258.22|256.62|258.46|256.86|258.46|256.86|258.22|256.62|0
1649421960000|2022-04-08 12:46:00|258.7|257.1|258.58|256.98|258.7|257.1|258.46|256.86|0
1649421970000|2022-04-08 12:46:10|258.7|257.1|258.46|256.86|258.7|257.1|258.46|256.86|0
1649421990000|2022-04-08 12:46:30|258.22|256.62|258.22|256.62|258.22|256.62|258.22|256.62|0
1649422000000|2022-04-08 12:46:40|257.98|256.38|257.5|255.9|258.22|256.62|257.5|255.9|0
1649422020000|2022-04-08 12:47:00|257.26|255.66|256.78|255.18|257.26|255.66|256.78|255.18|0
1649422030000|2022-04-08 12:47:10|257.02|255.42|257.02|255.42|257.02|255.42|256.54|254.94|0
1649422040000|2022-04-08 12:47:20|256.54|254.94|256.54|254.94|256.78|255.18|256.54|254.94|0
1649422050000|2022-04-08 12:47:30|256.65|255.05|256.29|254.69|256.65|255.05|256.29|254.69|0
1649422060000|2022-04-08 12:47:40|256.54|254.94|256.29|254.69|256.54|254.94|256.05|254.45|0
1649422070000|2022-04-08 12:47:50|256.05|254.45|256.29|254.69|256.53|254.93|256.05|254.45|0
1649422080000|2022-04-08 12:48:00|255.81|254.21|255.57|253.97|255.81|254.21|255.57|253.97|0
1649422090000|2022-04-08 12:48:10|256.29|254.69|255.81|254.21|256.29|254.69|255.81|254.21|0
1649422100000|2022-04-08 12:48:20|255.33|253.73|254.85|253.25|255.33|253.73|254.85|253.25|0
1649422110000|2022-04-08 12:48:30|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422120000|2022-04-08 12:48:40|256.05|254.45|255.57|253.97|256.05|254.45|255.57|253.97|0
1649422130000|2022-04-08 12:48:50|255.81|254.21|256.05|254.45|256.05|254.45|255.81|254.21|0
1649422140000|2022-04-08 12:49:00|256.53|254.93|256.53|254.93|256.53|254.93|256.29|254.69|0
1649422150000|2022-04-08 12:49:10|256.05|254.45|256.05|254.45|256.05|254.45|256.05|254.45|0
1649422160000|2022-04-08 12:49:20|256.29|254.69|256.53|254.93|256.53|254.93|256.29|254.69|0
1649422170000|2022-04-08 12:49:30|256.29|254.69|256.53|254.93|256.53|254.93|256.29|254.69|0
1649422180000|2022-04-08 12:49:40|256.65|255.05|256.53|254.93|256.65|255.05|256.53|254.93|0
1649422190000|2022-04-08 12:49:50|256.65|255.05|256.53|254.93|256.65|255.05|256.53|254.93|0
1649422200000|2022-04-08 12:50:00|255.57|253.97|255.57|253.97|255.57|253.97|255.57|253.97|0
1649422220000|2022-04-08 12:50:20|255.33|253.73|255.33|253.73|255.33|253.73|255.33|253.73|0
1649422230000|2022-04-08 12:50:30|255.57|253.97|255.57|253.97|255.57|253.97|255.33|253.73|0
1649422240000|2022-04-08 12:50:40|256.05|254.45|256.05|254.45|256.05|254.45|255.81|254.21|0
1649422250000|2022-04-08 12:50:50|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422260000|2022-04-08 12:51:00|256.05|254.45|256.29|254.69|256.29|254.69|256.05|254.45|0
1649422280000|2022-04-08 12:51:20|256.17|254.57|256.05|254.45|256.17|254.57|256.05|254.45|0
1649422290000|2022-04-08 12:51:30|256.29|254.69|256.05|254.45|256.29|254.69|256.05|254.45|0
1649422300000|2022-04-08 12:51:40|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422310000|2022-04-08 12:51:50|256.17|254.57|256.05|254.45|256.17|254.57|256.05|254.45|0
1649422320000|2022-04-08 12:52:00|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422330000|2022-04-08 12:52:10|256.53|254.93|256.53|254.93|256.53|254.93|256.53|254.93|0
1649422340000|2022-04-08 12:52:20|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422350000|2022-04-08 12:52:30|256.53|254.93|256.53|254.93|256.53|254.93|256.53|254.93|0
1649422360000|2022-04-08 12:52:40|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422380000|2022-04-08 12:53:00|256.53|254.93|256.29|254.69|256.53|254.93|256.29|254.69|0
1649422390000|2022-04-08 12:53:10|256.53|254.93|256.29|254.69|256.53|254.93|256.29|254.69|0
1649422400000|2022-04-08 12:53:20|256.53|254.93|256.41|254.81|256.53|254.93|256.29|254.69|0
1649422410000|2022-04-08 12:53:30|256.29|254.69|256.05|254.45|256.29|254.69|256.05|254.45|0
1649422420000|2022-04-08 12:53:40|255.81|254.21|254.85|253.25|255.81|254.21|254.85|253.25|0
1649422430000|2022-04-08 12:53:50|254.37|252.77|254.37|252.77|254.37|252.77|254.13|252.53|0
1649422440000|2022-04-08 12:54:00|254.61|253.01|254.61|253.01|254.85|253.25|254.61|253.01|0
1649422450000|2022-04-08 12:54:10|254.85|253.25|255.09|253.49|255.09|253.49|254.85|253.25|0
1649422460000|2022-04-08 12:54:20|255.33|253.73|255.33|253.73|255.33|253.73|255.09|253.49|0
1649422470000|2022-04-08 12:54:30|255.09|253.49|255.33|253.73|255.33|253.73|255.09|253.49|0
1649422490000|2022-04-08 12:54:50|255.09|253.49|255.09|253.49|255.09|253.49|255.09|253.49|0
1649422500000|2022-04-08 12:55:00|255.57|253.97|255.57|253.97|255.57|253.97|255.57|253.97|0
1649422510000|2022-04-08 12:55:10|255.33|253.73|255.57|253.97|255.57|253.97|255.33|253.73|0
1649422530000|2022-04-08 12:55:30|255.68|254.08|255.57|253.97|255.81|254.21|255.57|253.97|0
1649422540000|2022-04-08 12:55:40|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422550000|2022-04-08 12:55:50|255.57|253.97|255.81|254.21|255.81|254.21|255.57|253.97|0
1649422560000|2022-04-08 12:56:00|255.57|253.97|255.57|253.97|255.57|253.97|255.57|253.97|0
1649422580000|2022-04-08 12:56:20|255.33|253.73|255.33|253.73|255.33|253.73|255.33|253.73|0
1649422610000|2022-04-08 12:56:50|255.09|253.49|255.81|254.21|255.81|254.21|255.09|253.49|0
1649422630000|2022-04-08 12:57:10|256.05|254.45|256.05|254.45|256.05|254.45|256.05|254.45|0
1649422640000|2022-04-08 12:57:20|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422660000|2022-04-08 12:57:40|256.53|254.93|256.53|254.93|256.53|254.93|256.53|254.93|0
1649422670000|2022-04-08 12:57:50|256.29|254.69|256.29|254.69|256.29|254.69|256.29|254.69|0
1649422680000|2022-04-08 12:58:00|256.53|254.93|256.29|254.69|256.53|254.93|256.29|254.69|0
1649422690000|2022-04-08 12:58:10|256.05|254.45|256.05|254.45|256.29|254.69|256.05|254.45|0
1649422700000|2022-04-08 12:58:20|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422710000|2022-04-08 12:58:30|255.57|253.97|256.05|254.45|256.05|254.45|255.57|253.97|0
1649422720000|2022-04-08 12:58:40|255.81|254.21|255.57|253.97|255.81|254.21|255.57|253.97|0
1649422730000|2022-04-08 12:58:50|255.33|253.73|255.81|254.21|255.81|254.21|255.33|253.73|0
1649422740000|2022-04-08 12:59:00|255.57|253.97|255.33|253.73|255.81|254.21|255.33|253.73|0
1649422750000|2022-04-08 12:59:10|255.09|253.49|255.33|253.73|255.33|253.73|255.09|253.49|0
1649422760000|2022-04-08 12:59:20|255.57|253.97|255.57|253.97|255.68|254.08|255.57|253.97|0
1649422770000|2022-04-08 12:59:30|255.81|254.21|255.81|254.21|255.81|254.21|255.81|254.21|0
1649422780000|2022-04-08 12:59:40|256.05|254.45|256.05|254.45|256.05|254.45|256.05|254.45|0
1649422790000|2022-04-08 12:59:50|255.81|254.21|255.81|254.21|256.05|254.45|255.81|254.21|0
1649422800000|2022-04-08 13:00:00|255.32|253.72|255.08|253.48|255.32|253.72|255.08|253.48|0
1649422830000|2022-04-08 13:00:30|255.2|253.6|255.08|253.48|255.32|253.72|255.08|253.48|0
1649422850000|2022-04-08 13:00:50|254.84|253.24|254.6|253|254.84|253.24|254.6|253|0
1649422860000|2022-04-08 13:01:00|253.88|252.28|253.64|252.04|253.88|252.28|253.64|252.04|0
1649422870000|2022-04-08 13:01:10|253.4|251.8|253.4|251.8|253.4|251.8|253.4|251.8|0
1649422880000|2022-04-08 13:01:20|253.64|252.04|253.64|252.04|253.64|252.04|253.4|251.8|0
1649422890000|2022-04-08 13:01:30|254.12|252.52|254.6|253|254.6|253|254.12|252.52|0
1649422900000|2022-04-08 13:01:40|254.84|253.24|254.6|253|254.84|253.24|254.6|253|0
1649422910000|2022-04-08 13:01:50|254.12|252.52|253.88|252.28|254.12|252.52|253.88|252.28|0
1649422920000|2022-04-08 13:02:00|253.64|252.04|253.16|251.56|253.64|252.04|253.16|251.56|0
1649422930000|2022-04-08 13:02:10|252.92|251.32|253.64|252.04|253.64|252.04|252.92|251.32|0
1649422940000|2022-04-08 13:02:20|252.2|250.6|251.96|250.36|252.2|250.6|251.96|250.36|0
1649422950000|2022-04-08 13:02:30|252.2|250.6|250.53|248.93|252.2|250.6|250.53|248.93|0
1649422960000|2022-04-08 13:02:40|250.29|248.69|250.43|248.83|250.67|249.07|250.29|248.69|0
1649422970000|2022-04-08 13:02:50|250.91|249.31|251.15|249.55|251.39|249.79|250.91|249.31|0
1649422980000|2022-04-08 13:03:00|250.91|249.31|251.15|249.55|251.15|249.55|250.91|249.31|0
1649422990000|2022-04-08 13:03:10|251.23|249.63|250.99|249.39|251.23|249.63|250.99|249.39|0
1649423000000|2022-04-08 13:03:20|250.75|249.15|250.99|249.39|250.99|249.39|250.51|248.91|0
1649423010000|2022-04-08 13:03:30|251.23|249.63|251.23|249.63|251.23|249.63|251.23|249.63|0
1649423020000|2022-04-08 13:03:40|251.47|249.87|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423030000|2022-04-08 13:03:50|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423040000|2022-04-08 13:04:00|251.23|249.63|250.99|249.39|251.23|249.63|250.75|249.15|0
1649423050000|2022-04-08 13:04:10|250.75|249.15|250.51|248.91|250.75|249.15|250.51|248.91|0
1649423060000|2022-04-08 13:04:20|250.75|249.15|250.75|249.15|250.75|249.15|250.51|248.91|0
1649423070000|2022-04-08 13:04:30|250.99|249.39|251.23|249.63|251.23|249.63|250.99|249.39|0
1649423080000|2022-04-08 13:04:40|251.47|249.87|251.11|249.51|251.47|249.87|251.11|249.51|0
1649423090000|2022-04-08 13:04:50|250.99|249.39|250.75|249.15|250.99|249.39|250.51|248.91|0
1649423100000|2022-04-08 13:05:00|250.99|249.39|250.27|248.67|250.99|249.39|250.27|248.67|0
1649423110000|2022-04-08 13:05:10|250.51|248.91|250.75|249.15|250.75|249.15|250.51|248.91|0
1649423120000|2022-04-08 13:05:20|250.51|248.91|250.27|248.67|250.51|248.91|250.27|248.67|0
1649423130000|2022-04-08 13:05:30|250.51|248.91|250.51|248.91|250.63|249.03|250.51|248.91|0
1649423140000|2022-04-08 13:05:40|250.75|249.15|250.75|249.15|250.99|249.39|250.75|249.15|0
1649423150000|2022-04-08 13:05:50|250.99|249.39|250.75|249.15|250.99|249.39|250.75|249.15|0
1649423160000|2022-04-08 13:06:00|250.99|249.39|250.99|249.39|250.99|249.39|250.75|249.15|0
1649423170000|2022-04-08 13:06:10|251.23|249.63|251.23|249.63|251.23|249.63|251.23|249.63|0
1649423180000|2022-04-08 13:06:20|251.47|249.87|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423200000|2022-04-08 13:06:40|251.34|249.74|251.23|249.63|251.34|249.74|251.23|249.63|0
1649423210000|2022-04-08 13:06:50|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423220000|2022-04-08 13:07:00|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1649423230000|2022-04-08 13:07:10|250.51|248.91|250.27|248.67|250.51|248.91|250.27|248.67|0
1649423240000|2022-04-08 13:07:20|250.15|248.55|250.03|248.43|250.15|248.55|250.03|248.43|0
1649423250000|2022-04-08 13:07:30|250.27|248.67|250.03|248.43|250.51|248.91|250.03|248.43|0
1649423260000|2022-04-08 13:07:40|249.79|248.19|250.03|248.43|250.03|248.43|249.79|248.19|0
1649423270000|2022-04-08 13:07:50|250.27|248.67|250.27|248.67|250.51|248.91|250.03|248.43|0
1649423280000|2022-04-08 13:08:00|250.51|248.91|250.75|249.15|250.75|249.15|250.51|248.91|0
1649423290000|2022-04-08 13:08:10|250.99|249.39|251.23|249.63|251.23|249.63|250.99|249.39|0
1649423310000|2022-04-08 13:08:30|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423320000|2022-04-08 13:08:40|251.23|249.63|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423330000|2022-04-08 13:08:50|251.47|249.87|251.23|249.63|251.47|249.87|251.23|249.63|0
1649423340000|2022-04-08 13:09:00|250.99|249.39|250.99|249.39|250.99|249.39|250.99|249.39|0
1649423350000|2022-04-08 13:09:10|251.1|249.5|251.23|249.63|251.23|249.63|251.1|249.5|0
1649423360000|2022-04-08 13:09:20|250.99|249.39|250.99|249.39|251.23|249.63|250.99|249.39|0
1649423370000|2022-04-08 13:09:30|250.75|249.15|250.99|249.39|250.99|249.39|250.75|249.15|0
1649423380000|2022-04-08 13:09:40|251.23|249.63|250.99|249.39|251.23|249.63|250.99|249.39|0
1649423390000|2022-04-08 13:09:50|250.75|249.15|250.75|249.15|250.75|249.15|250.75|249.15|0
1649423400000|2022-04-08 13:10:00|250.51|248.91|250.51|248.91|250.51|248.91|250.51|248.91|0
1649423410000|2022-04-08 13:10:10|249.79|248.19|248.83|247.23|249.79|248.19|248.83|247.23|0
1649423420000|2022-04-08 13:10:20|249.07|247.47|248.35|246.75|249.07|247.47|248.35|246.75|0
1649423430000|2022-04-08 13:10:30|248.83|247.23|248.83|247.23|248.83|247.23|248.59|246.99|0
1649423440000|2022-04-08 13:10:40|248.86|247.26|248.98|247.38|249.22|247.62|248.86|247.26|0
1649423450000|2022-04-08 13:10:50|248.74|247.14|248.98|247.38|248.98|247.38|248.74|247.14|0
1649423460000|2022-04-08 13:11:00|249.22|247.62|249.22|247.62|249.22|247.62|248.74|247.14|0
1649423470000|2022-04-08 13:11:10|249.46|247.86|249.7|248.1|249.7|248.1|249.46|247.86|0
1649423490000|2022-04-08 13:11:30|249.46|247.86|248.74|247.14|249.46|247.86|248.74|247.14|0
1649423500000|2022-04-08 13:11:40|248.86|247.26|248.98|247.38|248.98|247.38|248.74|247.14|0
1649423510000|2022-04-08 13:11:50|248.74|247.14|248.74|247.14|248.74|247.14|248.74|247.14|0
1649423520000|2022-04-08 13:12:00|248.5|246.9|247.54|245.94|248.5|246.9|247.54|245.94|0
1649423530000|2022-04-08 13:12:10|247.78|246.18|247.78|246.18|247.78|246.18|247.78|246.18|0
1649423540000|2022-04-08 13:12:20|248.02|246.42|247.54|245.94|248.02|246.42|247.54|245.94|0
1649423550000|2022-04-08 13:12:30|247.06|245.46|247.54|245.94|247.54|245.94|246.83|245.23|0
1649423560000|2022-04-08 13:12:40|247.06|245.46|247.3|245.7|247.3|245.7|247.06|245.46|0
1649423570000|2022-04-08 13:12:50|247.06|245.46|247.3|245.7|247.3|245.7|247.06|245.46|0
1649423580000|2022-04-08 13:13:00|247.06|245.46|247.3|245.7|247.3|245.7|247.06|245.46|0
1649423590000|2022-04-08 13:13:10|247.06|245.46|247.78|246.18|247.78|246.18|247.06|245.46|0
1649423600000|2022-04-08 13:13:20|247.54|245.94|247.54|245.94|247.54|245.94|247.54|245.94|0
1649423610000|2022-04-08 13:13:30|248.02|246.42|248.5|246.9|248.5|246.9|248.02|246.42|0
1649423620000|2022-04-08 13:13:40|248.26|246.66|248.02|246.42|248.26|246.66|248.02|246.42|0
1649423630000|2022-04-08 13:13:50|247.78|246.18|247.78|246.18|247.78|246.18|247.78|246.18|0
1649423640000|2022-04-08 13:14:00|247.9|246.3|247.78|246.18|248.14|246.54|247.78|246.18|0
1649423650000|2022-04-08 13:14:10|247.3|245.7|248.02|246.42|248.02|246.42|247.3|245.7|0
1649423660000|2022-04-08 13:14:20|247.78|246.18|247.3|245.7|247.78|246.18|247.3|245.7|0
1649423670000|2022-04-08 13:14:30|247.54|245.94|247.78|246.18|247.78|246.18|247.54|245.94|0
1649423680000|2022-04-08 13:14:40|247.66|246.06|247.78|246.18|247.78|246.18|247.54|245.94|0
1649423690000|2022-04-08 13:14:50|248.02|246.42|248.02|246.42|248.02|246.42|248.02|246.42|0
1649423700000|2022-04-08 13:15:00|247.78|246.18|247.78|246.18|248.02|246.42|247.78|246.18|0
1649423710000|2022-04-08 13:15:10|247.54|245.94|248.26|246.66|248.26|246.66|247.54|245.94|0
1649423720000|2022-04-08 13:15:20|248.5|246.9|248.26|246.66|248.5|246.9|248.26|246.66|0
1649423730000|2022-04-08 13:15:30|248.5|246.9|248.5|246.9|248.98|247.38|248.5|246.9|0
1649423740000|2022-04-08 13:15:40|248.74|247.14|248.98|247.38|248.98|247.38|248.74|247.14|0
1649423750000|2022-04-08 13:15:50|249.46|247.86|249.46|247.86|249.46|247.86|249.46|247.86|0
1649423760000|2022-04-08 13:16:00|249.22|247.62|248.98|247.38|249.22|247.62|248.98|247.38|0
1649423770000|2022-04-08 13:16:10|248.74|247.14|248.74|247.14|248.74|247.14|248.74|247.14|0
1649423780000|2022-04-08 13:16:20|248.98|247.38|249.93|248.33|249.93|248.33|248.98|247.38|0
1649423790000|2022-04-08 13:16:30|250.17|248.57|249.93|248.33|250.17|248.57|249.93|248.33|0
1649423810000|2022-04-08 13:16:50|249.69|248.09|249.69|248.09|249.69|248.09|249.69|248.09|0
1649423820000|2022-04-08 13:17:00|250.17|248.57|249.81|248.21|250.17|248.57|249.81|248.21|0
1649423830000|2022-04-08 13:17:10|249.69|248.09|249.69|248.09|249.93|248.33|249.69|248.09|0
1649423840000|2022-04-08 13:17:20|249.45|247.85|249.45|247.85|249.45|247.85|249.45|247.85|0
1649423850000|2022-04-08 13:17:30|249.33|247.73|249.45|247.85|249.45|247.85|249.33|247.73|0
1649423860000|2022-04-08 13:17:40|249.21|247.61|249.45|247.85|249.45|247.85|249.21|247.61|0
1649423880000|2022-04-08 13:18:00|249.69|248.09|249.45|247.85|249.69|248.09|249.45|247.85|0
1649423890000|2022-04-08 13:18:10|249.69|248.09|249.45|247.85|249.69|248.09|249.45|247.85|0
1649423900000|2022-04-08 13:18:20|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649423910000|2022-04-08 13:18:30|249.45|247.85|249.69|248.09|249.69|248.09|249.45|247.85|0
1649423920000|2022-04-08 13:18:40|249.93|248.33|250.17|248.57|250.17|248.57|249.93|248.33|0
1649423930000|2022-04-08 13:18:50|249.93|248.33|249.93|248.33|249.93|248.33|249.93|248.33|0
1649423940000|2022-04-08 13:19:00|250.17|248.57|249.69|248.09|250.17|248.57|249.69|248.09|0
1649423960000|2022-04-08 13:19:20|249.93|248.33|250.17|248.57|250.17|248.57|249.93|248.33|0
1649423970000|2022-04-08 13:19:30|250.05|248.45|250.17|248.57|250.17|248.57|249.93|248.33|0
1649423980000|2022-04-08 13:19:40|250.41|248.81|250.17|248.57|250.41|248.81|250.17|248.57|0
1649423990000|2022-04-08 13:19:50|249.93|248.33|249.93|248.33|249.93|248.33|249.93|248.33|0
1649424000000|2022-04-08 13:20:00|249.69|248.09|250.05|248.45|250.17|248.57|249.69|248.09|0
1649424010000|2022-04-08 13:20:10|249.93|248.33|249.93|248.33|250.17|248.57|249.93|248.33|0
1649424030000|2022-04-08 13:20:30|249.69|248.09|249.69|248.09|249.69|248.09|249.69|248.09|0
1649424040000|2022-04-08 13:20:40|249.93|248.33|250.17|248.57|250.17|248.57|249.93|248.33|0
1649424060000|2022-04-08 13:21:00|249.69|248.09|249.93|248.33|249.93|248.33|249.69|248.09|0
1649424070000|2022-04-08 13:21:10|250.17|248.57|250.17|248.57|250.17|248.57|250.17|248.57|0
1649424080000|2022-04-08 13:21:20|250.41|248.81|250.41|248.81|250.41|248.81|250.41|248.81|0
1649424100000|2022-04-08 13:21:40|250.17|248.57|249.93|248.33|250.17|248.57|249.93|248.33|0
1649424110000|2022-04-08 13:21:50|250.17|248.57|249.69|248.09|250.17|248.57|249.69|248.09|0
1649424120000|2022-04-08 13:22:00|249.57|247.97|249.21|247.61|249.57|247.97|249.21|247.61|0
1649424130000|2022-04-08 13:22:10|248.97|247.37|248.97|247.37|248.97|247.37|248.97|247.37|0
1649424150000|2022-04-08 13:22:30|248.85|247.25|249.21|247.61|249.21|247.61|248.73|247.13|0
1649424160000|2022-04-08 13:22:40|248.97|247.37|249.69|248.09|249.69|248.09|248.97|247.37|0
1649424170000|2022-04-08 13:22:50|249.45|247.85|249.45|247.85|249.45|247.85|249.45|247.85|0
1649424180000|2022-04-08 13:23:00|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649424190000|2022-04-08 13:23:10|248.97|247.37|249.21|247.61|249.21|247.61|248.97|247.37|0
1649424200000|2022-04-08 13:23:20|248.97|247.37|248.97|247.37|248.97|247.37|248.97|247.37|0
1649424210000|2022-04-08 13:23:30|248.73|247.13|248.49|246.89|248.73|247.13|248.49|246.89|0
1649424220000|2022-04-08 13:23:40|248.73|247.13|248.49|246.89|248.73|247.13|248.49|246.89|0
1649424230000|2022-04-08 13:23:50|248.73|247.13|248.73|247.13|248.73|247.13|248.73|247.13|0
1649424240000|2022-04-08 13:24:00|248.49|246.89|248.49|246.89|248.73|247.13|248.49|246.89|0
1649424250000|2022-04-08 13:24:10|248.73|247.13|248.73|247.13|248.73|247.13|248.49|246.89|0
1649424260000|2022-04-08 13:24:20|248.49|246.89|248.97|247.37|248.97|247.37|248.49|246.89|0
1649424270000|2022-04-08 13:24:30|249.21|247.61|249.45|247.85|249.45|247.85|249.21|247.61|0
1649424280000|2022-04-08 13:24:40|249.69|248.09|249.45|247.85|249.69|248.09|249.45|247.85|0
1649424290000|2022-04-08 13:24:50|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649424300000|2022-04-08 13:25:00|249.32|247.72|249.45|247.85|249.45|247.85|248.97|247.37|0
1649424310000|2022-04-08 13:25:10|248.97|247.37|248.97|247.37|248.97|247.37|248.73|247.13|0
1649424330000|2022-04-08 13:25:30|249.21|247.61|249.45|247.85|249.45|247.85|249.21|247.61|0
1649424350000|2022-04-08 13:25:50|248.84|247.24|248.01|246.41|248.84|247.24|248.01|246.41|0
1649424360000|2022-04-08 13:26:00|247.53|245.93|247.77|246.17|247.77|246.17|247.53|245.93|0
1649424370000|2022-04-08 13:26:10|248.01|246.41|248.25|246.65|248.25|246.65|248.01|246.41|0
1649424380000|2022-04-08 13:26:20|248.49|246.89|248.6|247|248.73|247.13|248.49|246.89|0
1649424390000|2022-04-08 13:26:30|248.73|247.13|248.25|246.65|248.73|247.13|248.13|246.53|0
1649424400000|2022-04-08 13:26:40|248.49|246.89|248.25|246.65|248.49|246.89|248.25|246.65|0
1649424410000|2022-04-08 13:26:50|248.49|246.89|248.73|247.13|248.73|247.13|248.49|246.89|0
1649424420000|2022-04-08 13:27:00|248.97|247.37|248.01|246.41|248.97|247.37|248.01|246.41|0
1649424430000|2022-04-08 13:27:10|248.25|246.65|248.01|246.41|248.25|246.65|247.77|246.17|0
1649424440000|2022-04-08 13:27:20|248.25|246.65|248.97|247.37|248.97|247.37|248.25|246.65|0
1649424450000|2022-04-08 13:27:30|249.21|247.61|249.21|247.61|249.21|247.61|249.21|247.61|0
1649424460000|2022-04-08 13:27:40|248.73|247.13|248.25|246.65|248.73|247.13|248.25|246.65|0
1649424470000|2022-04-08 13:27:50|248.01|246.41|246.81|245.21|248.01|246.41|246.81|245.21|0
1649424480000|2022-04-08 13:28:00|246.33|244.73|246.33|244.73|246.81|245.21|246.33|244.73|0
1649424490000|2022-04-08 13:28:10|246.81|245.21|246.81|245.21|247.05|245.45|246.81|245.21|0
1649424500000|2022-04-08 13:28:20|246.33|244.73|246.81|245.21|246.81|245.21|246.33|244.73|0
1649424510000|2022-04-08 13:28:30|246.57|244.97|247.05|245.45|247.05|245.45|246.57|244.97|0
1649424520000|2022-04-08 13:28:40|246.81|245.21|247.05|245.45|247.05|245.45|246.81|245.21|0
1649424530000|2022-04-08 13:28:50|246.81|245.21|246.81|245.21|247.05|245.45|246.81|245.21|0
1649424540000|2022-04-08 13:29:00|247.05|245.45|246.81|245.21|247.29|245.69|246.81|245.21|0
1649424550000|2022-04-08 13:29:10|246.93|245.33|247.05|245.45|247.05|245.45|246.93|245.33|0
1649424570000|2022-04-08 13:29:30|247.29|245.69|247.05|245.45|247.29|245.69|247.05|245.45|0
1649424580000|2022-04-08 13:29:40|247.29|245.69|247.4|245.8|247.4|245.8|247.29|245.69|0
1649424590000|2022-04-08 13:29:50|247.53|245.93|247.29|245.69|247.53|245.93|247.29|245.69|0
1649424600000|2022-04-08 13:30:00|248.25|246.65|248.49|246.89|248.73|247.13|248.25|246.65|0
1649424610000|2022-04-08 13:30:10|248.01|246.41|247.53|245.93|248.01|246.41|247.53|245.93|0
1649424620000|2022-04-08 13:30:20|248.25|246.65|248.01|246.41|248.49|246.89|248.01|246.41|0
1649424630000|2022-04-08 13:30:30|247.53|245.93|248.73|247.13|248.73|247.13|247.53|245.93|0
1649424640000|2022-04-08 13:30:40|248.25|246.65|247.29|245.69|248.25|246.65|247.29|245.69|0
1649424650000|2022-04-08 13:30:50|247.53|245.93|246.09|244.49|247.53|245.93|246.09|244.49|0
1649424660000|2022-04-08 13:31:00|246.57|244.97|245.85|244.25|246.57|244.97|245.85|244.25|0
1649424670000|2022-04-08 13:31:10|245.61|244.01|246.09|244.49|246.09|244.49|245.61|244.01|0
1649424680000|2022-04-08 13:31:20|245.85|244.25|246.81|245.21|246.81|245.21|245.85|244.25|0
1649424690000|2022-04-08 13:31:30|246.57|244.97|248.01|246.41|248.01|246.41|246.57|244.97|0
1649424700000|2022-04-08 13:31:40|247.77|246.17|248.01|246.41|248.01|246.41|247.29|245.69|0
1649424710000|2022-04-08 13:31:50|247.77|246.17|248.36|246.76|248.72|247.12|247.77|246.17|0
1649424720000|2022-04-08 13:32:00|248.25|246.65|247.53|245.93|248.49|246.89|247.53|245.93|0
1649424730000|2022-04-08 13:32:10|249.2|247.6|249.44|247.84|249.44|247.84|248.96|247.36|0
1649424740000|2022-04-08 13:32:20|248.48|246.88|246.57|244.97|248.48|246.88|246.57|244.97|0
1649424750000|2022-04-08 13:32:30|246.33|244.73|245.85|244.25|246.33|244.73|245.61|244.01|0
1649424760000|2022-04-08 13:32:40|245.61|244.01|243.7|242.1|245.61|244.01|243.7|242.1|0
1649424770000|2022-04-08 13:32:50|243.94|242.34|244.66|243.06|244.66|243.06|243.94|242.34|0
1649424780000|2022-04-08 13:33:00|244.29|242.69|243.7|242.1|244.29|242.69|243.7|242.1|0
1649424790000|2022-04-08 13:33:10|243.23|241.63|242.99|241.39|243.23|241.63|242.99|241.39|0
1649424800000|2022-04-08 13:33:20|242.75|241.15|242.51|240.91|243.7|242.1|242.51|240.91|0
1649424810000|2022-04-08 13:33:30|242.27|240.67|241.08|239.48|242.27|240.67|241.08|239.48|0
1649424820000|2022-04-08 13:33:40|240.84|239.24|239.65|238.05|240.84|239.24|239.17|237.57|0
1649424830000|2022-04-08 13:33:50|239.41|237.81|240.13|238.53|240.13|238.53|238.94|237.34|0
1649424840000|2022-04-08 13:34:00|239.89|238.29|239.89|238.29|239.89|238.29|238.94|237.34|0
1649424850000|2022-04-08 13:34:10|240.36|238.76|240.84|239.24|240.84|239.24|240.36|238.76|0
1649424860000|2022-04-08 13:34:20|241.08|239.48|239.89|238.29|241.08|239.48|239.89|238.29|0
1649424870000|2022-04-08 13:34:30|240.13|238.53|240.36|238.76|240.6|239|240.13|238.53|0
1649424880000|2022-04-08 13:34:40|240.6|239|241.55|239.95|241.55|239.95|240.6|239|0
1649424890000|2022-04-08 13:34:50|242.27|240.67|242.75|241.15|242.75|241.15|242.27|240.67|0
1649424900000|2022-04-08 13:35:00|241.32|239.72|241.79|240.19|241.79|240.19|240.84|239.24|0
1649424910000|2022-04-08 13:35:10|241.32|239.72|240.6|239|241.55|239.95|240.6|239|0
1649424920000|2022-04-08 13:35:20|241.08|239.48|240.12|238.52|241.08|239.48|240.12|238.52|0
1649424930000|2022-04-08 13:35:30|240.24|238.64|240.36|238.76|240.36|238.76|240.12|238.52|0
1649424940000|2022-04-08 13:35:40|241.32|239.72|240.84|239.24|241.32|239.72|240.84|239.24|0
1649424950000|2022-04-08 13:35:50|241.08|239.48|241.08|239.48|241.08|239.48|240.84|239.24|0
1649424960000|2022-04-08 13:36:00|240.84|239.24|240.12|238.52|240.84|239.24|240.12|238.52|0
1649424970000|2022-04-08 13:36:10|240.36|238.76|240.36|238.76|240.36|238.76|240.36|238.76|0
1649424980000|2022-04-08 13:36:20|240.12|238.52|240.36|238.76|240.36|238.76|240.12|238.52|0
1649424990000|2022-04-08 13:36:30|239.89|238.29|239.41|237.81|239.89|238.29|239.41|237.81|0
1649425000000|2022-04-08 13:36:40|239.65|238.05|239.65|238.05|239.65|238.05|239.41|237.81|0
1649425010000|2022-04-08 13:36:50|239.76|238.16|239.76|238.16|239.76|238.16|239.76|238.16|0
1649425020000|2022-04-08 13:37:00|240.6|239|241.08|239.48|241.08|239.48|240.6|239|0
1649425030000|2022-04-08 13:37:10|240.12|238.52|239.89|238.29|240.36|238.76|239.89|238.29|0
1649425040000|2022-04-08 13:37:20|239.41|237.81|239.17|237.57|239.41|237.81|239.17|237.57|0
1649425050000|2022-04-08 13:37:30|238.93|237.33|238.93|237.33|238.93|237.33|238.7|237.1|0
1649425060000|2022-04-08 13:37:40|239.17|237.57|240.71|239.11|240.71|239.11|239.17|237.57|0
1649425070000|2022-04-08 13:37:50|240.84|239.24|240.84|239.24|241.08|239.48|240.84|239.24|0
1649425080000|2022-04-08 13:38:00|241.08|239.48|239.41|237.81|241.08|239.48|239.41|237.81|0
1649425090000|2022-04-08 13:38:10|239.88|238.28|239.65|238.05|239.88|238.28|239.65|238.05|0
1649425100000|2022-04-08 13:38:20|239.88|238.28|240.12|238.52|240.12|238.52|239.65|238.05|0
1649425110000|2022-04-08 13:38:30|240.36|238.76|240.6|239|240.6|239|240.36|238.76|0
1649425120000|2022-04-08 13:38:40|241.07|239.47|239.52|237.92|241.07|239.47|239.52|237.92|0
1649425130000|2022-04-08 13:38:50|238.93|237.33|239.41|237.81|239.41|237.81|238.69|237.09|0
1649425140000|2022-04-08 13:39:00|239.17|237.57|240.6|239|240.6|239|239.17|237.57|0
1649425150000|2022-04-08 13:39:10|240.24|238.64|240.36|238.76|240.36|238.76|240.12|238.52|0
1649425160000|2022-04-08 13:39:20|240.6|239|240.6|239|240.6|239|240.12|238.52|0
1649425170000|2022-04-08 13:39:30|240.36|238.76|239.65|238.05|240.36|238.76|239.65|238.05|0
1649425180000|2022-04-08 13:39:40|238.93|237.33|240.12|238.52|240.12|238.52|238.93|237.33|0
1649425190000|2022-04-08 13:39:50|239.76|238.16|240.12|238.52|240.12|238.52|239.65|238.05|0
1649425200000|2022-04-08 13:40:00|239.17|237.57|240.12|238.52|240.12|238.52|239.17|237.57|0
1649425210000|2022-04-08 13:40:10|239.88|238.28|238.93|237.33|239.88|238.28|238.46|236.86|0
1649425220000|2022-04-08 13:40:20|238.69|237.09|237.5|235.9|238.69|237.09|237.27|235.67|0
1649425230000|2022-04-08 13:40:30|237.27|235.67|236.55|234.95|237.27|235.67|235.84|234.24|0
1649425240000|2022-04-08 13:40:40|236.32|234.72|236.08|234.48|236.32|234.72|236.08|234.48|0
1649425250000|2022-04-08 13:40:50|235.84|234.24|235.24|233.64|235.84|234.24|235.13|233.53|0
1649425260000|2022-04-08 13:41:00|235.37|233.77|234.42|232.82|235.37|233.77|234.18|232.58|0
1649425270000|2022-04-08 13:41:10|234.66|233.06|235.96|234.36|235.96|234.36|234.66|233.06|0
1649425280000|2022-04-08 13:41:20|236.32|234.72|236.08|234.48|236.79|235.19|236.08|234.48|0
1649425290000|2022-04-08 13:41:30|236.79|235.19|237.03|235.43|237.03|235.43|236.67|235.07|0
1649425300000|2022-04-08 13:41:40|237.27|235.67|236.08|234.48|237.27|235.67|236.08|234.48|0
1649425310000|2022-04-08 13:41:50|235.13|233.53|235.37|233.77|235.84|234.24|234.89|233.29|0
1649425320000|2022-04-08 13:42:00|236.08|234.48|235.84|234.24|236.55|234.95|235.84|234.24|0
1649425330000|2022-04-08 13:42:10|235.13|233.53|235.6|234|235.6|234|234.89|233.29|0
1649425340000|2022-04-08 13:42:20|235.37|233.77|234.88|233.28|235.37|233.77|234.4|232.8|0
1649425350000|2022-04-08 13:42:30|235.59|233.99|236.18|234.58|236.3|234.7|235.59|233.99|0
1649425360000|2022-04-08 13:42:40|236.54|234.94|236.77|235.17|236.77|235.17|236.3|234.7|0
1649425370000|2022-04-08 13:42:50|237.01|235.41|237.49|235.89|237.73|236.13|237.01|235.41|0
1649425380000|2022-04-08 13:43:00|237.25|235.65|237.49|235.89|237.49|235.89|237.25|235.65|0
1649425390000|2022-04-08 13:43:10|237.25|235.65|237.01|235.41|237.49|235.89|237.01|235.41|0
1649425400000|2022-04-08 13:43:20|237.25|235.65|237.01|235.41|237.49|235.89|237.01|235.41|0
1649425410000|2022-04-08 13:43:30|236.54|234.94|235.59|233.99|236.54|234.94|235.59|233.99|0
1649425420000|2022-04-08 13:43:40|235.82|234.22|236.41|234.81|236.54|234.94|235.82|234.22|0
1649425430000|2022-04-08 13:43:50|235.82|234.22|235.35|233.75|235.94|234.34|235.35|233.75|0
1649425440000|2022-04-08 13:44:00|236.06|234.46|236.06|234.46|236.06|234.46|235.35|233.75|0
1649425450000|2022-04-08 13:44:10|235.82|234.22|235.82|234.22|236.3|234.7|235.82|234.22|0
1649425460000|2022-04-08 13:44:20|236.06|234.46|235.74|234.14|236.3|234.7|235.74|234.14|0
1649425470000|2022-04-08 13:44:30|235.5|233.9|235.01|233.41|235.5|233.9|234.89|233.29|0
1649425480000|2022-04-08 13:44:40|234.95|233.35|235.19|233.59|235.43|233.83|234.95|233.35|0
1649425490000|2022-04-08 13:44:50|234.95|233.35|231.96|230.36|234.95|233.35|231.96|230.36|0
1649425500000|2022-04-08 13:45:00|231.48|229.88|230.06|228.46|231.48|229.88|230.06|228.46|0
1649425510000|2022-04-08 13:45:10|230.29|228.69|231.01|229.41|231.01|229.41|229.82|228.22|0
1649425520000|2022-04-08 13:45:20|231.96|230.36|232.91|231.31|232.91|231.31|231.96|230.36|0
1649425530000|2022-04-08 13:45:30|233.39|231.79|234.82|233.22|234.82|233.22|233.39|231.79|0
1649425540000|2022-04-08 13:45:40|234.34|232.74|234.11|232.51|234.46|232.86|234.11|232.51|0
1649425550000|2022-04-08 13:45:50|235.3|233.7|234.94|233.34|235.3|233.7|234.94|233.34|0
1649425560000|2022-04-08 13:46:00|234.82|233.22|233.87|232.27|234.82|233.22|233.87|232.27|0
1649425570000|2022-04-08 13:46:10|234.11|232.51|233.87|232.27|234.11|232.51|232.91|231.31|0
1649425580000|2022-04-08 13:46:20|234.34|232.74|234.82|233.22|234.82|233.22|234.34|232.74|0
1649425590000|2022-04-08 13:46:30|234.1|232.5|234.82|233.22|234.82|233.22|234.1|232.5|0
1649425600000|2022-04-08 13:46:40|234.22|232.62|233.15|231.55|234.22|232.62|233.15|231.55|0
1649425610000|2022-04-08 13:46:50|233.63|232.03|234.1|232.5|234.1|232.5|233.63|232.03|0
1649425620000|2022-04-08 13:47:00|234.34|232.74|233.87|232.27|234.34|232.74|233.5|231.9|0
1649425630000|2022-04-08 13:47:10|233.39|231.79|233.52|231.92|233.52|231.92|232.91|231.31|0
1649425640000|2022-04-08 13:47:20|233.28|231.68|233.52|231.92|233.52|231.92|233.04|231.44|0
1649425650000|2022-04-08 13:47:30|233.76|232.16|234|232.4|234|232.4|233.52|231.92|0
1649425660000|2022-04-08 13:47:40|233.76|232.16|234.95|233.35|234.95|233.35|233.76|232.16|0
1649425670000|2022-04-08 13:47:50|234.23|232.63|234.47|232.87|234.95|233.35|234.23|232.63|0
1649425680000|2022-04-08 13:48:00|234.71|233.11|235.43|233.83|235.43|233.83|234.71|233.11|0
1649425690000|2022-04-08 13:48:10|235.67|234.07|235.91|234.31|236.15|234.55|235.67|234.07|0
1649425700000|2022-04-08 13:48:20|234.95|233.35|234.95|233.35|234.95|233.35|234.71|233.11|0
1649425710000|2022-04-08 13:48:30|234.71|233.11|235.07|233.47|235.07|233.47|234.71|233.11|0
1649425720000|2022-04-08 13:48:40|235.43|233.83|235.91|234.31|235.91|234.31|235.43|233.83|0
1649425730000|2022-04-08 13:48:50|236.15|234.55|235.91|234.31|236.15|234.55|235.67|234.07|0
1649425740000|2022-04-08 13:49:00|235.19|233.59|234.71|233.11|235.19|233.59|234.47|232.87|0
1649425750000|2022-04-08 13:49:10|235.43|233.83|235.67|234.07|235.67|234.07|235.43|233.83|0
1649425760000|2022-04-08 13:49:20|235.78|234.18|235.19|233.59|235.78|234.18|235.19|233.59|0
1649425770000|2022-04-08 13:49:30|234.47|232.87|234.95|233.35|235.19|233.59|234.47|232.87|0
1649425780000|2022-04-08 13:49:40|234.71|233.11|234.71|233.11|234.71|233.11|234.47|232.87|0
1649425790000|2022-04-08 13:49:50|233.99|232.39|234.35|232.75|234.47|232.87|233.99|232.39|0
1649425800000|2022-04-08 13:50:00|233.75|232.15|233.75|232.15|233.75|232.15|233.28|231.68|0
1649425810000|2022-04-08 13:50:10|233.04|231.44|233.75|232.15|233.75|232.15|233.04|231.44|0
1649425820000|2022-04-08 13:50:20|234.47|232.87|233.99|232.39|234.47|232.87|233.99|232.39|0
1649425830000|2022-04-08 13:50:30|233.75|232.15|233.28|231.68|233.75|232.15|233.28|231.68|0
1649425840000|2022-04-08 13:50:40|233.04|231.44|233.52|231.92|233.52|231.92|233.04|231.44|0
1649425850000|2022-04-08 13:50:50|233.04|231.44|233.75|232.15|233.75|232.15|233.04|231.44|0
1649425860000|2022-04-08 13:51:00|233.52|231.92|233.99|232.39|233.99|232.39|233.28|231.68|0
1649425870000|2022-04-08 13:51:10|234.23|232.63|233.87|232.27|234.47|232.87|233.75|232.15|0
1649425880000|2022-04-08 13:51:20|233.99|232.39|233.51|231.91|234.95|233.35|233.51|231.91|0
1649425890000|2022-04-08 13:51:30|233.28|231.68|231.6|230|233.28|231.68|231.6|230|0
1649425900000|2022-04-08 13:51:40|231.37|229.77|231.13|229.53|231.37|229.77|230.41|228.81|0
1649425910000|2022-04-08 13:51:50|231.37|229.77|231.84|230.24|231.96|230.36|231.37|229.77|0
1649425920000|2022-04-08 13:52:00|231.37|229.77|231.37|229.77|231.37|229.77|230.41|228.81|0
1649425930000|2022-04-08 13:52:10|230.89|229.29|229.94|228.34|230.89|229.29|229.94|228.34|0
1649425940000|2022-04-08 13:52:20|230.41|228.81|230.53|228.93|230.89|229.29|230.41|228.81|0
1649425950000|2022-04-08 13:52:30|230.65|229.05|229.94|228.34|231.13|229.53|229.94|228.34|0
1649425960000|2022-04-08 13:52:40|230.17|228.57|230.17|228.57|230.17|228.57|230.17|228.57|0
1649425970000|2022-04-08 13:52:50|230.41|228.81|228.03|226.43|230.41|228.81|228.03|226.43|0
1649425980000|2022-04-08 13:53:00|228.51|226.91|230.65|229.05|230.65|229.05|228.51|226.91|0
1649425990000|2022-04-08 13:53:10|229.7|228.1|229.7|228.1|229.93|228.33|229.7|228.1|0
1649426000000|2022-04-08 13:53:20|230.17|228.57|230.65|229.05|230.65|229.05|229.46|227.86|0
1649426010000|2022-04-08 13:53:30|230.17|228.57|229.93|228.33|230.17|228.57|229.93|228.33|0
1649426020000|2022-04-08 13:53:40|230.17|228.57|230.17|228.57|230.41|228.81|229.93|228.33|0
1649426030000|2022-04-08 13:53:50|230.65|229.05|229.93|228.33|230.89|229.29|229.93|228.33|0
1649426040000|2022-04-08 13:54:00|228.98|227.38|228.98|227.38|228.98|227.38|228.38|226.78|0
1649426050000|2022-04-08 13:54:10|229.22|227.62|229.7|228.1|230.17|228.57|229.22|227.62|0
1649426060000|2022-04-08 13:54:20|228.98|227.38|228.74|227.14|228.98|227.38|228.74|227.14|0
1649426070000|2022-04-08 13:54:30|228.98|227.38|229.7|228.1|229.7|228.1|228.86|227.26|0
1649426080000|2022-04-08 13:54:40|229.46|227.86|228.74|227.14|229.46|227.86|228.74|227.14|0
1649426090000|2022-04-08 13:54:50|228.62|227.02|228.74|227.14|228.74|227.14|228.5|226.9|0
1649426100000|2022-04-08 13:55:00|228.27|226.67|229.22|227.62|229.22|227.62|228.03|226.43|0
1649426110000|2022-04-08 13:55:10|229.69|228.09|229.69|228.09|229.69|228.09|229.46|227.86|0
1649426120000|2022-04-08 13:55:20|230.41|228.81|230.41|228.81|230.65|229.05|230.41|228.81|0
1649426130000|2022-04-08 13:55:30|230.17|228.57|230.65|229.05|230.65|229.05|230.17|228.57|0
1649426140000|2022-04-08 13:55:40|230.89|229.29|230.17|228.57|230.89|229.29|230.17|228.57|0
1649426150000|2022-04-08 13:55:50|229.69|228.09|228.98|227.38|229.93|228.33|228.98|227.38|0
1649426160000|2022-04-08 13:56:00|228.5|226.9|229.22|227.62|229.22|227.62|228.5|226.9|0
1649426170000|2022-04-08 13:56:10|228.98|227.38|229.46|227.86|229.69|228.09|228.98|227.38|0
1649426180000|2022-04-08 13:56:20|230.41|228.81|230.41|228.81|230.89|229.29|230.41|228.81|0
1649426190000|2022-04-08 13:56:30|229.69|228.09|229.93|228.33|229.93|228.33|229.22|227.62|0
1649426200000|2022-04-08 13:56:40|230.41|228.81|231.12|229.52|231.12|229.52|230.41|228.81|0
1649426210000|2022-04-08 13:56:50|231.36|229.76|231.36|229.76|231.36|229.76|231.36|229.76|0
1649426220000|2022-04-08 13:57:00|230.89|229.29|231.12|229.52|231.6|230|230.89|229.29|0
1649426230000|2022-04-08 13:57:10|231.36|229.76|230.17|228.57|231.36|229.76|230.17|228.57|0
1649426240000|2022-04-08 13:57:20|230.41|228.81|229.93|228.33|230.41|228.81|229.93|228.33|0
1649426250000|2022-04-08 13:57:30|230.41|228.81|230.52|228.92|230.52|228.92|229.93|228.33|0
1649426260000|2022-04-08 13:57:40|230.88|229.28|229.69|228.09|230.88|229.28|229.69|228.09|0
1649426270000|2022-04-08 13:57:50|229.22|227.62|229.45|227.85|229.93|228.33|229.22|227.62|0
1649426280000|2022-04-08 13:58:00|229.22|227.62|228.98|227.38|229.45|227.85|228.98|227.38|0
1649426290000|2022-04-08 13:58:10|229.22|227.62|228.26|226.66|229.22|227.62|228.03|226.43|0
1649426300000|2022-04-08 13:58:20|228.74|227.14|228.26|226.66|228.74|227.14|228.26|226.66|0
1649426310000|2022-04-08 13:58:30|228.03|226.43|228.74|227.14|228.74|227.14|228.03|226.43|0
1649426320000|2022-04-08 13:58:40|228.26|226.66|227.55|225.95|228.26|226.66|227.55|225.95|0
1649426330000|2022-04-08 13:58:50|227.79|226.19|227.55|225.95|227.79|226.19|227.55|225.95|0
1649426340000|2022-04-08 13:59:00|228.26|226.66|229.33|227.73|229.33|227.73|228.26|226.66|0
1649426350000|2022-04-08 13:59:10|229.22|227.62|228.26|226.66|229.22|227.62|228.26|226.66|0
1649426360000|2022-04-08 13:59:20|228.85|227.25|229.09|227.49|229.45|227.85|228.85|227.25|0
1649426370000|2022-04-08 13:59:30|229.45|227.85|230.41|228.81|230.41|228.81|229.45|227.85|0
1649426380000|2022-04-08 13:59:40|229.69|228.09|230.28|228.68|230.28|228.68|229.45|227.85|0
1649426390000|2022-04-08 13:59:50|229.69|228.09|229.69|228.09|229.69|228.09|229.21|227.61|0
1649426400000|2022-04-08 14:00:00|227.55|225.95|229.69|228.09|229.69|228.09|227.55|225.95|0
1649426410000|2022-04-08 14:00:10|230.41|228.81|230.17|228.57|230.41|228.81|230.17|228.57|0
1649426420000|2022-04-08 14:00:20|229.93|228.33|230.88|229.28|230.88|229.28|229.93|228.33|0
1649426430000|2022-04-08 14:00:30|231.6|230|231.36|229.76|232.55|230.95|231.36|229.76|0
1649426440000|2022-04-08 14:00:40|231.84|230.24|230.17|228.57|231.84|230.24|230.17|228.57|0
1649426450000|2022-04-08 14:00:50|230.28|228.68|231.12|229.52|231.12|229.52|230.28|228.68|0
1649426460000|2022-04-08 14:01:00|231.36|229.76|231.6|230|232.31|230.71|231.36|229.76|0
1649426470000|2022-04-08 14:01:10|231.84|230.24|231.95|230.35|231.95|230.35|231.84|230.24|0
1649426480000|2022-04-08 14:01:20|232.31|230.71|232.79|231.19|232.79|231.19|232.31|230.71|0
1649426490000|2022-04-08 14:01:30|233.38|231.78|232.31|230.71|233.51|231.91|232.31|230.71|0
1649426500000|2022-04-08 14:01:40|232.07|230.47|232.55|230.95|232.55|230.95|232.07|230.47|0
1649426510000|2022-04-08 14:01:50|232.19|230.59|232.07|230.47|232.19|230.59|232.07|230.47|0
1649426520000|2022-04-08 14:02:00|231.6|230|232.79|231.19|232.79|231.19|231.6|230|0
1649426530000|2022-04-08 14:02:10|233.51|231.91|231.84|230.24|233.51|231.91|231.84|230.24|0
1649426540000|2022-04-08 14:02:20|232.55|230.95|232.79|231.19|232.79|231.19|232.55|230.95|0
1649426550000|2022-04-08 14:02:30|233.03|231.43|234.22|232.62|234.22|232.62|233.03|231.43|0
1649426560000|2022-04-08 14:02:40|233.98|232.38|233.75|232.15|233.98|232.38|233.51|231.91|0
1649426570000|2022-04-08 14:02:50|234.22|232.62|233.98|232.38|234.46|232.86|233.98|232.38|0
1649426580000|2022-04-08 14:03:00|234.22|232.62|235.42|233.82|235.42|233.82|234.22|232.62|0
1649426590000|2022-04-08 14:03:10|235.66|234.06|235.42|233.82|235.66|234.06|234.94|233.34|0
1649426600000|2022-04-08 14:03:20|235.66|234.06|235.9|234.3|235.9|234.3|235.66|234.06|0
1649426610000|2022-04-08 14:03:30|235.66|234.06|234.94|233.34|235.9|234.3|234.94|233.34|0
1649426620000|2022-04-08 14:03:40|235.05|233.45|235.9|234.3|235.9|234.3|235.05|233.45|0
1649426630000|2022-04-08 14:03:50|235.66|234.06|235.66|234.06|235.66|234.06|235.18|233.58|0
1649426640000|2022-04-08 14:04:00|235.42|233.82|234.94|233.34|235.42|233.82|234.94|233.34|0
1649426650000|2022-04-08 14:04:10|235.18|233.58|235.18|233.58|235.66|234.06|235.18|233.58|0
1649426660000|2022-04-08 14:04:20|235.42|233.82|235.9|234.3|236.14|234.54|235.42|233.82|0
1649426670000|2022-04-08 14:04:30|236.14|234.54|236.14|234.54|236.14|234.54|235.9|234.3|0
1649426680000|2022-04-08 14:04:40|236.61|235.01|236.14|234.54|236.61|235.01|236.14|234.54|0
1649426690000|2022-04-08 14:04:50|236.37|234.77|236.14|234.54|236.37|234.77|236.14|234.54|0
1649426700000|2022-04-08 14:05:00|235.9|234.3|235.9|234.3|235.9|234.3|235.42|233.82|0
1649426710000|2022-04-08 14:05:10|235.42|233.82|235.66|234.06|235.66|234.06|235.42|233.82|0
1649426720000|2022-04-08 14:05:20|235.9|234.3|235.9|234.3|236.13|234.53|235.9|234.3|0
1649426730000|2022-04-08 14:05:30|236.25|234.65|236.37|234.77|236.37|234.77|236.25|234.65|0
1649426740000|2022-04-08 14:05:40|236.61|235.01|235.66|234.06|236.61|235.01|235.66|234.06|0
1649426750000|2022-04-08 14:05:50|235.9|234.3|236.61|235.01|236.61|235.01|235.9|234.3|0
1649426760000|2022-04-08 14:06:00|236.85|235.25|236.61|235.01|237.09|235.49|236.61|235.01|0
1649426770000|2022-04-08 14:06:10|236.85|235.25|237.57|235.97|237.57|235.97|236.85|235.25|0
1649426780000|2022-04-08 14:06:20|237.09|235.49|237.09|235.49|237.57|235.97|237.09|235.49|0
1649426790000|2022-04-08 14:06:30|236.85|235.25|235.89|234.29|236.85|235.25|235.89|234.29|0
1649426800000|2022-04-08 14:06:40|236.37|234.77|236.61|235.01|236.85|235.25|236.37|234.77|0
1649426810000|2022-04-08 14:06:50|236.13|234.53|236.37|234.77|236.37|234.77|236.13|234.53|0
1649426820000|2022-04-08 14:07:00|236.13|234.53|235.65|234.05|236.37|234.77|235.65|234.05|0
1649426830000|2022-04-08 14:07:10|235.89|234.29|235.42|233.82|235.89|234.29|235.42|233.82|0
1649426840000|2022-04-08 14:07:20|234.7|233.1|234.94|233.34|234.94|233.34|234.7|233.1|0
1649426850000|2022-04-08 14:07:30|234.46|232.86|233.98|232.38|234.7|233.1|233.98|232.38|0
1649426860000|2022-04-08 14:07:40|234.22|232.62|234.46|232.86|234.46|232.86|233.98|232.38|0
1649426870000|2022-04-08 14:07:50|234.22|232.62|233.98|232.38|234.46|232.86|233.98|232.38|0
1649426880000|2022-04-08 14:08:00|235.18|233.58|237.33|235.73|237.33|235.73|235.18|233.58|0
1649426890000|2022-04-08 14:08:10|237.57|235.97|237.81|236.21|237.81|236.21|237.57|235.97|0
1649426900000|2022-04-08 14:08:20|237.33|235.73|237.57|235.97|237.57|235.97|237.33|235.73|0
1649426910000|2022-04-08 14:08:30|238.05|236.45|238.53|236.93|238.53|236.93|238.05|236.45|0
1649426920000|2022-04-08 14:08:40|239.01|237.41|239.73|238.13|239.73|238.13|239.01|237.41|0
1649426930000|2022-04-08 14:08:50|239.97|238.37|240.93|239.33|240.93|239.33|239.97|238.37|0
1649426940000|2022-04-08 14:09:00|241.52|239.92|240.69|239.09|241.52|239.92|240.69|239.09|0
1649426950000|2022-04-08 14:09:10|240.45|238.85|239.97|238.37|240.69|239.09|239.97|238.37|0
1649426960000|2022-04-08 14:09:20|239.73|238.13|241.17|239.57|241.17|239.57|239.73|238.13|0
1649426970000|2022-04-08 14:09:30|241.65|240.05|241.89|240.29|241.89|240.29|241.65|240.05|0
1649426980000|2022-04-08 14:09:40|241.65|240.05|240.93|239.33|241.65|240.05|240.93|239.33|0
1649426990000|2022-04-08 14:09:50|241.17|239.57|240.45|238.85|241.17|239.57|240.21|238.61|0
1649427000000|2022-04-08 14:10:00|239.97|238.37|239.97|238.37|240.21|238.61|239.97|238.37|0
1649427010000|2022-04-08 14:10:10|239.49|237.89|238.14|236.54|239.49|237.89|238.14|236.54|0
1649427020000|2022-04-08 14:10:20|238.38|236.78|239.1|237.5|239.1|237.5|238.14|236.54|0
1649427030000|2022-04-08 14:10:30|238.86|237.26|237.18|235.58|238.86|237.26|237.18|235.58|0
1649427040000|2022-04-08 14:10:40|237.42|235.82|237.66|236.06|237.66|236.06|237.18|235.58|0
1649427050000|2022-04-08 14:10:50|237.42|235.82|237.42|235.82|237.42|235.82|237.18|235.58|0
1649427060000|2022-04-08 14:11:00|236.94|235.34|236.94|235.34|236.94|235.34|236.46|234.86|0
1649427070000|2022-04-08 14:11:10|236.46|234.86|235.98|234.38|236.46|234.86|235.5|233.9|0
1649427080000|2022-04-08 14:11:20|235.74|234.14|235.74|234.14|235.74|234.14|235.74|234.14|0
1649427090000|2022-04-08 14:11:30|235.26|233.66|235.98|234.38|235.98|234.38|235.26|233.66|0
1649427100000|2022-04-08 14:11:40|235.74|234.14|236.22|234.62|236.22|234.62|235.74|234.14|0
1649427110000|2022-04-08 14:11:50|236.46|234.86|236.09|234.49|236.46|234.86|236.09|234.49|0
1649427120000|2022-04-08 14:12:00|235.74|234.14|235.02|233.42|235.74|234.14|235.02|233.42|0
1649427130000|2022-04-08 14:12:10|234.78|233.18|235.26|233.66|235.26|233.66|234.54|232.94|0
1649427140000|2022-04-08 14:12:20|234.54|232.94|234.06|232.46|234.78|233.18|234.06|232.46|0
1649427150000|2022-04-08 14:12:30|233.82|232.22|233.82|232.22|234.3|232.7|233.82|232.22|0
1649427160000|2022-04-08 14:12:40|234.3|232.7|233.82|232.22|234.3|232.7|233.82|232.22|0
1649427170000|2022-04-08 14:12:50|234.3|232.7|233.82|232.22|234.3|232.7|233.82|232.22|0
1649427180000|2022-04-08 14:13:00|234.41|232.81|234.78|233.18|234.78|233.18|234.41|232.81|0
1649427190000|2022-04-08 14:13:10|233.82|232.22|234.3|232.7|234.3|232.7|233.82|232.22|0
1649427200000|2022-04-08 14:13:20|234.06|232.46|234.06|232.46|234.06|232.46|233.58|231.98|0
1649427210000|2022-04-08 14:13:30|234.54|232.94|234.41|232.81|234.54|232.94|234.41|232.81|0
1649427220000|2022-04-08 14:13:40|234.06|232.46|233.58|231.98|234.06|232.46|233.58|231.98|0
1649427230000|2022-04-08 14:13:50|233.34|231.74|233.1|231.5|233.34|231.74|233.1|231.5|0
1649427240000|2022-04-08 14:14:00|232.38|230.78|231.9|230.3|232.38|230.78|231.9|230.3|0
1649427250000|2022-04-08 14:14:10|232.14|230.54|230.95|229.35|232.14|230.54|230.95|229.35|0
1649427260000|2022-04-08 14:14:20|231.19|229.59|232.38|230.78|232.38|230.78|231.19|229.59|0
1649427270000|2022-04-08 14:14:30|232.14|230.54|232.86|231.26|232.86|231.26|232.14|230.54|0
1649427280000|2022-04-08 14:14:40|233.34|231.74|233.58|231.98|234.3|232.7|233.34|231.74|0
1649427290000|2022-04-08 14:14:50|233.82|232.22|233.82|232.22|234.54|232.94|233.82|232.22|0
1649427300000|2022-04-08 14:15:00|234.3|232.7|234.3|232.7|234.3|232.7|234.17|232.57|0
1649427310000|2022-04-08 14:15:10|234.06|232.46|233.58|231.98|234.06|232.46|233.58|231.98|0
1649427320000|2022-04-08 14:15:20|232.38|230.78|231.66|230.06|232.38|230.78|231.42|229.82|0
1649427330000|2022-04-08 14:15:30|231.19|229.59|231.19|229.59|231.78|230.18|231.19|229.59|0
1649427340000|2022-04-08 14:15:40|231.42|229.82|230.95|229.35|231.42|229.82|230.47|228.87|0
1649427350000|2022-04-08 14:15:50|230.47|228.87|231.19|229.59|231.19|229.59|230.47|228.87|0
1649427360000|2022-04-08 14:16:00|231.66|230.06|230.47|228.87|231.66|230.06|230.47|228.87|0
1649427370000|2022-04-08 14:16:10|229.75|228.15|231.18|229.58|231.18|229.58|229.75|228.15|0
1649427380000|2022-04-08 14:16:20|231.42|229.82|231.42|229.82|231.42|229.82|231.3|229.7|0
1649427390000|2022-04-08 14:16:30|231.66|230.06|231.66|230.06|232.14|230.54|231.66|230.06|0
1649427400000|2022-04-08 14:16:40|231.42|229.82|230.95|229.35|231.42|229.82|230.95|229.35|0
1649427410000|2022-04-08 14:16:50|230.71|229.11|230.47|228.87|230.82|229.22|230.47|228.87|0
1649427420000|2022-04-08 14:17:00|230.23|228.63|230.71|229.11|230.71|229.11|230.23|228.63|0
1649427430000|2022-04-08 14:17:10|229.75|228.15|230.23|228.63|230.71|229.11|229.75|228.15|0
1649427440000|2022-04-08 14:17:20|229.51|227.91|229.03|227.43|229.75|228.15|229.03|227.43|0
1649427450000|2022-04-08 14:17:30|228.8|227.2|228.56|226.96|228.8|227.2|228.56|226.96|0
1649427460000|2022-04-08 14:17:40|229.03|227.43|229.51|227.91|229.51|227.91|229.03|227.43|0
1649427470000|2022-04-08 14:17:50|229.27|227.67|228.91|227.31|229.27|227.67|228.8|227.2|0
1649427480000|2022-04-08 14:18:00|228.8|227.2|228.8|227.2|229.27|227.67|228.8|227.2|0
1649427490000|2022-04-08 14:18:10|229.03|227.43|229.99|228.39|229.99|228.39|229.03|227.43|0
1649427500000|2022-04-08 14:18:20|229.75|228.15|230.47|228.87|230.71|229.11|229.75|228.15|0
1649427510000|2022-04-08 14:18:30|230.34|228.74|229.75|228.15|230.34|228.74|229.51|227.91|0
1649427520000|2022-04-08 14:18:40|229.27|227.67|230.7|229.1|230.7|229.1|229.27|227.67|0
1649427530000|2022-04-08 14:18:50|230.94|229.34|231.18|229.58|231.66|230.06|230.94|229.34|0
1649427540000|2022-04-08 14:19:00|231.42|229.82|231.42|229.82|231.9|230.3|231.42|229.82|0
1649427550000|2022-04-08 14:19:10|231.9|230.3|232.38|230.78|232.38|230.78|231.54|229.94|0
1649427560000|2022-04-08 14:19:20|232.86|231.26|234.05|232.45|234.05|232.45|232.86|231.26|0
1649427570000|2022-04-08 14:19:30|233.58|231.98|234.05|232.45|234.05|232.45|233.58|231.98|0
1649427580000|2022-04-08 14:19:40|234.77|233.17|234.77|233.17|235.01|233.41|234.77|233.17|0
1649427590000|2022-04-08 14:19:50|233.81|232.21|233.81|232.21|234.05|232.45|233.57|231.97|0
1649427600000|2022-04-08 14:20:00|234.29|232.69|234.29|232.69|235.01|233.41|234.29|232.69|0
1649427610000|2022-04-08 14:20:10|234.77|233.17|235.49|233.89|235.49|233.89|234.53|232.93|0
1649427620000|2022-04-08 14:20:20|235.01|233.41|234.53|232.93|235.25|233.65|234.53|232.93|0
1649427630000|2022-04-08 14:20:30|233.81|232.21|234.29|232.69|234.53|232.93|233.81|232.21|0
1649427640000|2022-04-08 14:20:40|234.53|232.93|234.05|232.45|234.53|232.93|234.05|232.45|0
1649427650000|2022-04-08 14:20:50|233.81|232.21|233.81|232.21|233.81|232.21|233.81|232.21|0
1649427660000|2022-04-08 14:21:00|233.57|231.97|233.81|232.21|234.05|232.45|233.57|231.97|0
1649427670000|2022-04-08 14:21:10|233.57|231.97|234.05|232.45|234.05|232.45|233.57|231.97|0
1649427680000|2022-04-08 14:21:20|234.53|232.93|234.77|233.17|234.77|233.17|233.81|232.21|0
1649427690000|2022-04-08 14:21:30|235.37|233.77|235.25|233.65|235.97|234.37|235.25|233.65|0
1649427700000|2022-04-08 14:21:40|234.77|233.17|234.77|233.17|234.77|233.17|234.53|232.93|0
1649427710000|2022-04-08 14:21:50|235.01|233.41|235.25|233.65|235.37|233.77|235.01|233.41|0
1649427720000|2022-04-08 14:22:00|235.01|233.41|235.49|233.89|235.49|233.89|235.01|233.41|0
1649427730000|2022-04-08 14:22:10|235.85|234.25|235.01|233.41|235.85|234.25|235.01|233.41|0
1649427740000|2022-04-08 14:22:20|234.77|233.17|234.05|232.45|234.77|233.17|234.05|232.45|0
1649427750000|2022-04-08 14:22:30|233.81|232.21|234.05|232.45|234.05|232.45|233.33|231.73|0
1649427760000|2022-04-08 14:22:40|234.29|232.69|234.29|232.69|234.29|232.69|233.93|232.33|0
1649427770000|2022-04-08 14:22:50|234.53|232.93|234.53|232.93|235.01|233.41|234.53|232.93|0
1649427780000|2022-04-08 14:23:00|234.77|233.17|235.49|233.89|235.49|233.89|234.77|233.17|0
1649427790000|2022-04-08 14:23:10|235.73|234.13|235.49|233.89|235.73|234.13|235.01|233.41|0
1649427800000|2022-04-08 14:23:20|235.36|233.76|236.93|235.33|236.93|235.33|235.36|233.76|0
1649427810000|2022-04-08 14:23:30|236.69|235.09|236.21|234.61|236.93|235.33|236.21|234.61|0
1649427820000|2022-04-08 14:23:40|235.97|234.37|235.97|234.37|236.21|234.61|235.97|234.37|0
1649427830000|2022-04-08 14:23:50|236.21|234.61|236.69|235.09|236.93|235.33|236.21|234.61|0
1649427840000|2022-04-08 14:24:00|237.04|235.44|238.37|236.77|238.37|236.77|236.93|235.33|0
1649427850000|2022-04-08 14:24:10|237.89|236.29|238.48|236.88|238.48|236.88|237.65|236.05|0
1649427860000|2022-04-08 14:24:20|238.61|237.01|238.61|237.01|238.85|237.25|238.37|236.77|0
1649427870000|2022-04-08 14:24:30|238.85|237.25|239.09|237.49|239.09|237.49|238.85|237.25|0
1649427880000|2022-04-08 14:24:40|238.85|237.25|238.85|237.25|238.85|237.25|238.85|237.25|0
1649427890000|2022-04-08 14:24:50|237.65|236.05|237.65|236.05|237.65|236.05|237.65|236.05|0
1649427900000|2022-04-08 14:25:00|237.76|236.16|239.57|237.97|239.57|237.97|237.76|236.16|0
1649427910000|2022-04-08 14:25:10|239.09|237.49|238.13|236.53|239.09|237.49|237.89|236.29|0
1649427920000|2022-04-08 14:25:20|238.61|237.01|238.37|236.77|239.09|237.49|238.37|236.77|0
1649427930000|2022-04-08 14:25:30|238.24|236.64|238.13|236.53|238.24|236.64|238.13|236.53|0
1649427940000|2022-04-08 14:25:40|237.89|236.29|237.41|235.81|237.89|236.29|237.41|235.81|0
1649427950000|2022-04-08 14:25:50|236.93|235.33|236.69|235.09|236.93|235.33|236.69|235.09|0
1649427960000|2022-04-08 14:26:00|236.45|234.85|236.93|235.33|236.93|235.33|236.45|234.85|0
1649427970000|2022-04-08 14:26:10|236.69|235.09|235.97|234.37|236.69|235.09|235.97|234.37|0
1649427980000|2022-04-08 14:26:20|236.45|234.85|236.8|235.2|236.8|235.2|236.21|234.61|0
1649427990000|2022-04-08 14:26:30|236.69|235.09|235.73|234.13|236.69|235.09|235.49|233.89|0
1649428000000|2022-04-08 14:26:40|235.84|234.24|236.21|234.61|236.21|234.61|235.49|233.89|0
1649428010000|2022-04-08 14:26:50|235.97|234.37|236.45|234.85|236.45|234.85|235.97|234.37|0
1649428020000|2022-04-08 14:27:00|236.93|235.33|238.37|236.77|238.37|236.77|236.93|235.33|0
1649428030000|2022-04-08 14:27:10|238.13|236.53|239.09|237.49|239.33|237.73|238.13|236.53|0
1649428040000|2022-04-08 14:27:20|239.2|237.6|239.33|237.73|239.57|237.97|239.2|237.6|0
1649428050000|2022-04-08 14:27:30|239.57|237.97|240.05|238.45|240.05|238.45|239.57|237.97|0
1649428060000|2022-04-08 14:27:40|240.29|238.69|240.29|238.69|240.29|238.69|240.05|238.45|0
1649428070000|2022-04-08 14:27:50|240.53|238.93|241.01|239.41|241.01|239.41|240.53|238.93|0
1649428080000|2022-04-08 14:28:00|240.77|239.17|241.25|239.65|241.25|239.65|240.77|239.17|0
1649428090000|2022-04-08 14:28:10|241.37|239.77|241.01|239.41|241.49|239.89|241.01|239.41|0
1649428100000|2022-04-08 14:28:20|240.53|238.93|239.81|238.21|240.53|238.93|239.81|238.21|0
1649428110000|2022-04-08 14:28:30|239.09|237.49|239.33|237.73|239.33|237.73|238.85|237.25|0
1649428120000|2022-04-08 14:28:40|239.09|237.49|239.33|237.73|239.57|237.97|238.85|237.25|0
1649428130000|2022-04-08 14:28:50|239.09|237.49|239.09|237.49|239.09|237.49|238.85|237.25|0
1649428140000|2022-04-08 14:29:00|238.85|237.25|240.77|239.17|240.77|239.17|238.85|237.25|0
1649428150000|2022-04-08 14:29:10|240.53|238.93|240.77|239.17|240.77|239.17|240.29|238.69|0
1649428160000|2022-04-08 14:29:20|240.29|238.69|240.29|238.69|240.29|238.69|239.81|238.21|0
1649428170000|2022-04-08 14:29:30|240.77|239.17|240.89|239.29|241.25|239.65|240.77|239.17|0
1649428180000|2022-04-08 14:29:40|240.29|238.69|240.05|238.45|240.29|238.69|240.05|238.45|0
1649428190000|2022-04-08 14:29:50|239.81|238.21|240.77|239.17|240.77|239.17|239.81|238.21|0
1649428200000|2022-04-08 14:30:00|240.53|238.93|241.49|239.89|241.49|239.89|240.53|238.93|0
1649428210000|2022-04-08 14:30:10|240.77|239.17|241.01|239.41|241.01|239.41|240.77|239.17|0
1649428220000|2022-04-08 14:30:20|240.77|239.17|240.77|239.17|240.77|239.17|240.53|238.93|0
1649428230000|2022-04-08 14:30:30|240.53|238.93|240.53|238.93|240.53|238.93|240.29|238.69|0
1649428240000|2022-04-08 14:30:40|241.01|239.41|241.97|240.37|241.97|240.37|241.01|239.41|0
1649428250000|2022-04-08 14:30:50|242.45|240.85|242.21|240.61|242.45|240.85|241.97|240.37|0
1649428260000|2022-04-08 14:31:00|241.25|239.65|241.25|239.65|241.73|240.13|241.25|239.65|0
1649428270000|2022-04-08 14:31:10|241.49|239.89|242.45|240.85|242.45|240.85|241.49|239.89|0
1649428280000|2022-04-08 14:31:20|242.21|240.61|242.94|241.34|242.94|241.34|241.97|240.37|0
1649428290000|2022-04-08 14:31:30|243.42|241.82|244.14|242.54|244.14|242.54|243.42|241.82|0
1649428300000|2022-04-08 14:31:40|243.9|242.3|244.62|243.02|244.62|243.02|243.9|242.3|0
1649428310000|2022-04-08 14:31:50|244.14|242.54|245.11|243.51|245.11|243.51|244.14|242.54|0
1649428320000|2022-04-08 14:32:00|245.83|244.23|246.31|244.71|246.31|244.71|245.59|243.99|0
1649428330000|2022-04-08 14:32:10|245.59|243.99|245.83|244.23|245.83|244.23|245.59|243.99|0
1649428340000|2022-04-08 14:32:20|245.59|243.99|245.59|243.99|245.59|243.99|245.11|243.51|0
1649428350000|2022-04-08 14:32:30|244.86|243.26|244.38|242.78|244.86|243.26|244.38|242.78|0
1649428360000|2022-04-08 14:32:40|244.86|243.26|244.62|243.02|244.86|243.26|244.14|242.54|0
1649428370000|2022-04-08 14:32:50|244.38|242.78|244.38|242.78|244.86|243.26|244.38|242.78|0
1649428380000|2022-04-08 14:33:00|244.62|243.02|245.35|243.75|245.35|243.75|244.62|243.02|0
1649428390000|2022-04-08 14:33:10|244.62|243.02|243.66|242.06|244.62|243.02|243.66|242.06|0
1649428400000|2022-04-08 14:33:20|243.9|242.3|242.94|241.34|243.9|242.3|242.94|241.34|0
1649428410000|2022-04-08 14:33:30|242.45|240.85|241.73|240.13|242.45|240.85|241.73|240.13|0
1649428420000|2022-04-08 14:33:40|242.45|240.85|242.45|240.85|242.45|240.85|242.21|240.61|0
1649428430000|2022-04-08 14:33:50|242.93|241.33|244.01|242.41|244.01|242.41|242.93|241.33|0
1649428440000|2022-04-08 14:34:00|244.38|242.78|246.55|244.95|246.55|244.95|244.38|242.78|0
1649428450000|2022-04-08 14:34:10|245.83|244.23|246.07|244.47|246.07|244.47|245.83|244.23|0
1649428460000|2022-04-08 14:34:20|245.59|243.99|244.86|243.26|245.59|243.99|244.86|243.26|0
1649428470000|2022-04-08 14:34:30|244.38|242.78|244.86|243.26|244.86|243.26|244.14|242.54|0
1649428480000|2022-04-08 14:34:40|244.74|243.14|244.38|242.78|244.74|243.14|244.38|242.78|0
1649428490000|2022-04-08 14:34:50|243.66|242.06|243.66|242.06|243.66|242.06|243.42|241.82|0
1649428500000|2022-04-08 14:35:00|243.9|242.3|244.62|243.02|244.62|243.02|243.66|242.06|0
1649428510000|2022-04-08 14:35:10|245.1|243.5|243.9|242.3|245.1|243.5|243.9|242.3|0
1649428520000|2022-04-08 14:35:20|244.14|242.54|244.38|242.78|244.62|243.02|244.14|242.54|0
1649428530000|2022-04-08 14:35:30|244.62|243.02|244.62|243.02|244.62|243.02|244.14|242.54|0
1649428540000|2022-04-08 14:35:40|244.14|242.54|244.14|242.54|244.38|242.78|244.14|242.54|0
1649428550000|2022-04-08 14:35:50|243.9|242.3|244.74|243.14|244.74|243.14|243.9|242.3|0
1649428560000|2022-04-08 14:36:00|244.86|243.26|245.1|243.5|246.07|244.47|244.86|243.26|0
1649428570000|2022-04-08 14:36:10|244.38|242.78|244.14|242.54|244.38|242.78|243.66|242.06|0
1649428580000|2022-04-08 14:36:20|244.62|243.02|244.98|243.38|244.98|243.38|244.62|243.02|0
1649428590000|2022-04-08 14:36:30|244.5|242.9|243.42|241.82|244.5|242.9|243.42|241.82|0
1649428600000|2022-04-08 14:36:40|243.53|241.93|243.9|242.3|243.9|242.3|243.53|241.93|0
1649428610000|2022-04-08 14:36:50|244.14|242.54|244.38|242.78|244.38|242.78|243.42|241.82|0
1649428620000|2022-04-08 14:37:00|244.86|243.26|244.38|242.78|244.86|243.26|244.38|242.78|0
1649428630000|2022-04-08 14:37:10|244.62|243.02|244.86|243.26|244.86|243.26|244.38|242.78|0
1649428640000|2022-04-08 14:37:20|244.74|243.14|244.25|242.65|244.74|243.14|244.25|242.65|0
1649428650000|2022-04-08 14:37:30|244.38|242.78|244.38|242.78|244.62|243.02|244.14|242.54|0
1649428660000|2022-04-08 14:37:40|244.14|242.54|243.41|241.81|244.14|242.54|243.41|241.81|0
1649428670000|2022-04-08 14:37:50|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649428680000|2022-04-08 14:38:00|243.17|241.57|243.41|241.81|243.9|242.3|243.17|241.57|0
1649428690000|2022-04-08 14:38:10|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649428700000|2022-04-08 14:38:20|242.93|241.33|241.97|240.37|242.93|241.33|241.97|240.37|0
1649428710000|2022-04-08 14:38:30|241.49|239.89|241.97|240.37|241.97|240.37|241.01|239.41|0
1649428720000|2022-04-08 14:38:40|241.73|240.13|241.73|240.13|241.97|240.37|241.73|240.13|0
1649428730000|2022-04-08 14:38:50|242.21|240.61|243.41|241.81|243.41|241.81|242.21|240.61|0
1649428740000|2022-04-08 14:39:00|243.65|242.05|243.65|242.05|244.14|242.54|243.65|242.05|0
1649428750000|2022-04-08 14:39:10|242.93|241.33|243.41|241.81|243.41|241.81|242.69|241.09|0
1649428760000|2022-04-08 14:39:20|243.65|242.05|244.38|242.78|244.38|242.78|243.65|242.05|0
1649428770000|2022-04-08 14:39:30|245.1|243.5|245.1|243.5|245.1|243.5|244.86|243.26|0
1649428780000|2022-04-08 14:39:40|244.86|243.26|244.38|242.78|245.1|243.5|244.38|242.78|0
1649428790000|2022-04-08 14:39:50|243.9|242.3|243.9|242.3|244.14|242.54|243.77|242.17|0
1649428800000|2022-04-08 14:40:00|244.38|242.78|244.14|242.54|244.38|242.78|244.14|242.54|0
1649428810000|2022-04-08 14:40:10|244.38|242.78|244.14|242.54|244.38|242.78|244.14|242.54|0
1649428820000|2022-04-08 14:40:20|244.62|243.02|245.34|243.74|245.34|243.74|244.62|243.02|0
1649428830000|2022-04-08 14:40:30|244.62|243.02|244.86|243.26|245.1|243.5|244.62|243.02|0
1649428840000|2022-04-08 14:40:40|245.34|243.74|245.83|244.23|245.83|244.23|245.34|243.74|0
1649428850000|2022-04-08 14:40:50|245.7|244.1|244.38|242.78|245.7|244.1|244.38|242.78|0
1649428860000|2022-04-08 14:41:00|244.14|242.54|243.89|242.29|244.14|242.54|243.89|242.29|0
1649428870000|2022-04-08 14:41:10|243.41|241.81|242.93|241.33|243.41|241.81|242.93|241.33|0
1649428880000|2022-04-08 14:41:20|242.45|240.85|242.45|240.85|242.45|240.85|242.45|240.85|0
1649428890000|2022-04-08 14:41:30|242.69|241.09|243.65|242.05|243.65|242.05|242.69|241.09|0
1649428900000|2022-04-08 14:41:40|243.17|241.57|243.17|241.57|243.17|241.57|242.93|241.33|0
1649428910000|2022-04-08 14:41:50|242.93|241.33|243.17|241.57|243.17|241.57|242.93|241.33|0
1649428920000|2022-04-08 14:42:00|242.93|241.33|244.86|243.26|244.86|243.26|242.93|241.33|0
1649428930000|2022-04-08 14:42:10|244.62|243.02|243.41|241.81|244.62|243.02|243.41|241.81|0
1649428940000|2022-04-08 14:42:20|244.14|242.54|243.89|242.29|244.14|242.54|243.65|242.05|0
1649428950000|2022-04-08 14:42:30|243.65|242.05|244.13|242.53|244.13|242.53|243.65|242.05|0
1649428960000|2022-04-08 14:42:40|243.89|242.29|244.01|242.41|244.01|242.41|243.65|242.05|0
1649428970000|2022-04-08 14:42:50|243.89|242.29|243.65|242.05|244.13|242.53|243.65|242.05|0
1649428980000|2022-04-08 14:43:00|243.41|241.81|243.41|241.81|243.41|241.81|242.69|241.09|0
1649428990000|2022-04-08 14:43:10|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649429000000|2022-04-08 14:43:20|242.45|240.85|242.93|241.33|242.93|241.33|242.45|240.85|0
1649429010000|2022-04-08 14:43:30|243.17|241.57|243.41|241.81|243.41|241.81|242.93|241.33|0
1649429020000|2022-04-08 14:43:40|242.93|241.33|243.41|241.81|243.41|241.81|242.69|241.09|0
1649429030000|2022-04-08 14:43:50|243.65|242.05|242.69|241.09|243.65|242.05|242.69|241.09|0
1649429040000|2022-04-08 14:44:00|243.17|241.57|243.41|241.81|243.41|241.81|242.93|241.33|0
1649429050000|2022-04-08 14:44:10|243.65|242.05|242.93|241.33|243.65|242.05|242.69|241.09|0
1649429060000|2022-04-08 14:44:20|243.17|241.57|242.69|241.09|243.17|241.57|242.69|241.09|0
1649429070000|2022-04-08 14:44:30|242.45|240.85|241.72|240.12|242.45|240.85|241.24|239.64|0
1649429080000|2022-04-08 14:44:40|242.21|240.61|242.21|240.61|242.69|241.09|242.21|240.61|0
1649429090000|2022-04-08 14:44:50|241.96|240.36|242.2|240.6|242.21|240.61|241.96|240.36|0
1649429100000|2022-04-08 14:45:00|241.24|239.64|241|239.4|241.24|239.64|241|239.4|0
1649429110000|2022-04-08 14:45:10|240.28|238.68|241.72|240.12|241.72|240.12|240.28|238.68|0
1649429120000|2022-04-08 14:45:20|241.48|239.88|241.96|240.36|242.2|240.6|241.48|239.88|0
1649429130000|2022-04-08 14:45:30|241.48|239.88|241.24|239.64|241.72|240.12|241.24|239.64|0
1649429150000|2022-04-08 14:45:50|240.52|238.92|240.28|238.68|240.52|238.92|240.04|238.44|0
1649429160000|2022-04-08 14:46:00|240.52|238.92|240.76|239.16|240.76|239.16|240.52|238.92|0
1649429170000|2022-04-08 14:46:10|241.24|239.64|241.48|239.88|241.48|239.88|241.24|239.64|0
1649429180000|2022-04-08 14:46:20|241|239.4|241.84|240.24|241.84|240.24|241|239.4|0
1649429190000|2022-04-08 14:46:30|242.44|240.84|242.8|241.2|242.8|241.2|242.44|240.84|0
1649429200000|2022-04-08 14:46:40|242.69|241.09|242.93|241.33|243.41|241.81|242.69|241.09|0
1649429210000|2022-04-08 14:46:50|242.44|240.84|241.72|240.12|242.44|240.84|241.72|240.12|0
1649429220000|2022-04-08 14:47:00|242.69|241.09|244.37|242.77|244.37|242.77|242.69|241.09|0
1649429230000|2022-04-08 14:47:10|244.86|243.26|244.37|242.77|245.34|243.74|244.37|242.77|0
1649429240000|2022-04-08 14:47:20|243.65|242.05|244.61|243.01|244.61|243.01|243.65|242.05|0
1649429250000|2022-04-08 14:47:30|244.37|242.77|244.37|242.77|244.86|243.26|244.37|242.77|0
1649429260000|2022-04-08 14:47:40|244.13|242.53|243.89|242.29|244.13|242.53|243.89|242.29|0
1649429270000|2022-04-08 14:47:50|243.65|242.05|243.41|241.81|243.65|242.05|243.41|241.81|0
1649429280000|2022-04-08 14:48:00|243.89|242.29|243.89|242.29|243.89|242.29|243.41|241.81|0
1649429290000|2022-04-08 14:48:10|243.41|241.81|243.89|242.29|243.89|242.29|243.41|241.81|0
1649429300000|2022-04-08 14:48:20|244.01|242.41|242.93|241.33|244.01|242.41|242.93|241.33|0
1649429310000|2022-04-08 14:48:30|243.17|241.57|242.93|241.33|243.17|241.57|242.93|241.33|0
1649429320000|2022-04-08 14:48:40|243.17|241.57|242.93|241.33|243.17|241.57|242.68|241.08|0
1649429330000|2022-04-08 14:48:50|242.68|241.08|241.96|240.36|242.68|241.08|241.96|240.36|0
1649429340000|2022-04-08 14:49:00|241.72|240.12|241|239.4|241.72|240.12|241|239.4|0
1649429350000|2022-04-08 14:49:10|241.24|239.64|240.52|238.92|241.24|239.64|240.52|238.92|0
1649429360000|2022-04-08 14:49:20|239.31|237.71|238.83|237.23|239.31|237.71|238.83|237.23|0
1649429370000|2022-04-08 14:49:30|239.07|237.47|239.79|238.19|239.79|238.19|239.07|237.47|0
1649429380000|2022-04-08 14:49:40|240.28|238.68|239.31|237.71|240.28|238.68|239.31|237.71|0
1649429390000|2022-04-08 14:49:50|239.55|237.95|239.31|237.71|239.79|238.19|239.31|237.71|0
1649429400000|2022-04-08 14:50:00|239.79|238.19|239.79|238.19|240.03|238.43|239.79|238.19|0
1649429410000|2022-04-08 14:50:10|241|239.4|240.76|239.16|241.48|239.88|240.52|238.92|0
1649429420000|2022-04-08 14:50:20|241|239.4|241.48|239.88|241.72|240.12|241|239.4|0
1649429430000|2022-04-08 14:50:30|241.72|240.12|242.2|240.6|242.2|240.6|241.72|240.12|0
1649429440000|2022-04-08 14:50:40|241.72|240.12|241.96|240.36|242.2|240.6|241.72|240.12|0
1649429450000|2022-04-08 14:50:50|242.2|240.6|242.44|240.84|242.44|240.84|242.2|240.6|0
1649429460000|2022-04-08 14:51:00|242.68|241.08|244.37|242.77|244.37|242.77|242.68|241.08|0
1649429470000|2022-04-08 14:51:10|244.13|242.53|245.34|243.74|245.34|243.74|244.13|242.53|0
1649429480000|2022-04-08 14:51:20|246.3|244.7|246.54|244.94|246.78|245.18|246.3|244.7|0
1649429490000|2022-04-08 14:51:30|246.3|244.7|249.2|247.6|249.2|247.6|246.3|244.7|0
1649429500000|2022-04-08 14:51:40|248.72|247.12|250.41|248.81|250.65|249.05|248.72|247.12|0
1649429510000|2022-04-08 14:51:50|250.17|248.57|250.17|248.57|250.17|248.57|249.69|248.09|0
1649429520000|2022-04-08 14:52:00|250.9|249.3|250.9|249.3|250.9|249.3|250.9|249.3|0
1649429530000|2022-04-08 14:52:10|252.59|250.99|255.26|253.66|255.26|253.66|252.59|250.99|0
1649429540000|2022-04-08 14:52:20|255.5|253.9|255.74|254.14|255.74|254.14|255.26|253.66|0
1649429550000|2022-04-08 14:52:30|255.5|253.9|255.74|254.14|256.23|254.63|255.5|253.9|0
1649429560000|2022-04-08 14:52:40|255.5|253.9|255.26|253.66|255.5|253.9|255.02|253.42|0
1649429570000|2022-04-08 14:52:50|255.74|254.14|255.5|253.9|255.74|254.14|255.26|253.66|0
1649429580000|2022-04-08 14:53:00|255.26|253.66|255.62|254.02|255.62|254.02|255.26|253.66|0
1649429590000|2022-04-08 14:53:10|255.26|253.66|255.74|254.14|255.74|254.14|255.26|253.66|0
1649429600000|2022-04-08 14:53:20|255.5|253.9|255.02|253.42|255.5|253.9|255.02|253.42|0
1649429610000|2022-04-08 14:53:30|254.53|252.93|255.5|253.9|255.5|253.9|254.53|252.93|0
1649429620000|2022-04-08 14:53:40|255.74|254.14|255.02|253.42|255.99|254.39|255.02|253.42|0
1649429630000|2022-04-08 14:53:50|255.5|253.9|255.26|253.66|255.74|254.14|255.26|253.66|0
1649429640000|2022-04-08 14:54:00|255.02|253.42|255.26|253.66|255.26|253.66|254.77|253.17|0
1649429650000|2022-04-08 14:54:10|255.02|253.42|255.02|253.42|255.02|253.42|254.77|253.17|0
1649429660000|2022-04-08 14:54:20|255.26|253.66|255.5|253.9|255.74|254.14|255.26|253.66|0
1649429670000|2022-04-08 14:54:30|255.26|253.66|255.02|253.42|255.26|253.66|255.02|253.42|0
1649429680000|2022-04-08 14:54:40|254.89|253.29|255.5|253.9|255.5|253.9|254.89|253.29|0
1649429690000|2022-04-08 14:54:50|254.77|253.17|255.74|254.14|255.74|254.14|254.77|253.17|0
1649429700000|2022-04-08 14:55:00|255.26|253.66|254.53|252.93|255.26|253.66|254.53|252.93|0
1649429710000|2022-04-08 14:55:10|254.77|253.17|254.77|253.17|255.02|253.42|254.77|253.17|0
1649429720000|2022-04-08 14:55:20|254.53|252.93|255.02|253.42|255.02|253.42|254.53|252.93|0
1649429730000|2022-04-08 14:55:30|255.13|253.53|255.74|254.14|255.86|254.26|255.13|253.53|0
1649429740000|2022-04-08 14:55:40|255.99|254.39|255.37|253.77|255.99|254.39|255.37|253.77|0
1649429750000|2022-04-08 14:55:50|255.62|254.02|257.44|255.84|257.44|255.84|255.62|254.02|0
1649429760000|2022-04-08 14:56:00|257.69|256.09|257.93|256.33|258.17|256.57|257.56|255.96|0
1649429770000|2022-04-08 14:56:10|257.69|256.09|257.93|256.33|257.93|256.33|257.69|256.09|0
1649429780000|2022-04-08 14:56:20|257.44|255.84|256.96|255.36|257.44|255.84|256.96|255.36|0
1649429790000|2022-04-08 14:56:30|256.47|254.87|256.59|254.99|256.96|255.36|256.47|254.87|0
1649429800000|2022-04-08 14:56:40|256.47|254.87|257.2|255.6|257.2|255.6|255.99|254.39|0
1649429810000|2022-04-08 14:56:50|256.47|254.87|256.23|254.63|256.71|255.11|256.23|254.63|0
1649429820000|2022-04-08 14:57:00|256.47|254.87|256.96|255.36|257.2|255.6|256.47|254.87|0
1649429830000|2022-04-08 14:57:10|257.69|256.09|256.71|255.11|257.69|256.09|256.71|255.11|0
1649429840000|2022-04-08 14:57:20|257.07|255.47|257.2|255.6|257.2|255.6|256.71|255.11|0
1649429850000|2022-04-08 14:57:30|256.96|255.36|256.96|255.36|256.96|255.36|256.71|255.11|0
1649429860000|2022-04-08 14:57:40|257.2|255.6|257.2|255.6|257.44|255.84|257.2|255.6|0
1649429870000|2022-04-08 14:57:50|256.71|255.11|256.47|254.87|256.71|255.11|256.47|254.87|0
1649429880000|2022-04-08 14:58:00|256.71|255.11|256.71|255.11|256.71|255.11|256.23|254.63|0
1649429890000|2022-04-08 14:58:10|257.2|255.6|257.68|256.08|257.68|256.08|257.2|255.6|0
1649429900000|2022-04-08 14:58:20|257.93|256.33|257.93|256.33|258.17|256.57|257.93|256.33|0
1649429910000|2022-04-08 14:58:30|258.17|256.57|259.14|257.54|259.14|257.54|258.17|256.57|0
1649429920000|2022-04-08 14:58:40|259.02|257.42|258.17|256.57|259.02|257.42|258.17|256.57|0
1649429930000|2022-04-08 14:58:50|258.41|256.81|258.66|257.06|258.66|257.06|258.41|256.81|0
1649429940000|2022-04-08 14:59:00|258.9|257.3|258.41|256.81|259.14|257.54|258.41|256.81|0
1649429950000|2022-04-08 14:59:10|258.66|257.06|258.41|256.81|258.66|257.06|258.41|256.81|0
1649429960000|2022-04-08 14:59:20|258.66|257.06|258.9|257.3|258.9|257.3|258.66|257.06|0
1649429970000|2022-04-08 14:59:30|259.14|257.54|259.39|257.79|259.39|257.79|259.14|257.54|0
1649429980000|2022-04-08 14:59:40|259.63|258.03|259.63|258.03|259.63|258.03|259.39|257.79|0
1649429990000|2022-04-08 14:59:50|261.09|259.49|263.52|261.92|263.52|261.92|261.09|259.49|0
1649430000000|2022-04-08 15:00:00|262.79|261.19|262.91|261.31|262.91|261.31|262.79|261.19|0
1649430010000|2022-04-08 15:00:10|262.31|260.71|261.82|260.22|262.31|260.71|261.82|260.22|0
1649430020000|2022-04-08 15:00:20|261.09|259.49|262.06|260.46|262.06|260.46|261.09|259.49|0
1649430030000|2022-04-08 15:00:30|263.04|261.44|262.79|261.19|263.04|261.44|262.31|260.71|0
1649430040000|2022-04-08 15:00:40|262.55|260.95|262.79|261.19|263.04|261.44|262.55|260.95|0
1649430050000|2022-04-08 15:00:50|263.04|261.44|262.79|261.19|263.04|261.44|262.79|261.19|0
1649430060000|2022-04-08 15:01:00|262.55|260.95|262.31|260.71|263.04|261.44|262.31|260.71|0
1649430070000|2022-04-08 15:01:10|262.55|260.95|262.55|260.95|262.67|261.07|262.55|260.95|0
1649430080000|2022-04-08 15:01:20|263.28|261.68|263.77|262.17|264.01|262.41|263.28|261.68|0
1649430090000|2022-04-08 15:01:30|264.01|262.41|265.59|263.99|265.72|264.12|264.01|262.41|0
1649430100000|2022-04-08 15:01:40|265.23|263.63|266.21|264.61|266.21|264.61|265.23|263.63|0
1649430110000|2022-04-08 15:01:50|265.96|264.36|266.45|264.85|266.45|264.85|265.96|264.36|0
1649430120000|2022-04-08 15:02:00|265.96|264.36|267.43|265.83|267.43|265.83|265.96|264.36|0
1649430130000|2022-04-08 15:02:10|267.67|266.07|268.16|266.56|268.65|267.05|267.67|266.07|0
1649430140000|2022-04-08 15:02:20|267.91|266.31|267.67|266.07|268.16|266.56|267.67|266.07|0
1649430150000|2022-04-08 15:02:30|267.91|266.31|267.91|266.31|268.16|266.56|267.91|266.31|0
1649430160000|2022-04-08 15:02:40|267.79|266.19|267.67|266.07|268.16|266.56|267.67|266.07|0
1649430170000|2022-04-08 15:02:50|267.91|266.31|268.4|266.8|268.65|267.05|267.91|266.31|0
1649430180000|2022-04-08 15:03:00|268.16|266.56|267.91|266.31|268.4|266.8|267.91|266.31|0
1649430190000|2022-04-08 15:03:10|267.67|266.07|267.67|266.07|267.67|266.07|267.67|266.07|0
1649430200000|2022-04-08 15:03:20|268.16|266.56|267.91|266.31|268.16|266.56|267.67|266.07|0
1649430210000|2022-04-08 15:03:30|268.29|266.69|268.29|266.69|268.29|266.69|268.29|266.69|0
1649430220000|2022-04-08 15:03:40|268.11|266.51|267.86|266.26|268.11|266.51|267.86|266.26|0
1649430230000|2022-04-08 15:03:50|268.11|266.51|267.94|266.34|268.11|266.51|267.94|266.34|0
1649430240000|2022-04-08 15:04:00|267.7|266.1|266.72|265.12|267.94|266.34|266.72|265.12|0
1649430250000|2022-04-08 15:04:10|266.96|265.36|266.23|264.63|267.45|265.85|266.23|264.63|0
1649430260000|2022-04-08 15:04:20|265.99|264.39|265.01|263.41|265.99|264.39|265.01|263.41|0
1649430270000|2022-04-08 15:04:30|265.26|263.66|265.43|263.83|265.92|264.32|265.19|263.59|0
1649430280000|2022-04-08 15:04:40|264.95|263.35|265.31|263.71|265.43|263.83|264.95|263.35|0
1649430290000|2022-04-08 15:04:50|265.19|263.59|264.46|262.86|265.19|263.59|264.46|262.86|0
1649430300000|2022-04-08 15:05:00|265.19|263.59|265.43|263.83|265.43|263.83|265.19|263.59|0
1649430310000|2022-04-08 15:05:10|265.19|263.59|265.92|264.32|265.92|264.32|265.19|263.59|0
1649430320000|2022-04-08 15:05:20|266.04|264.44|265.68|264.08|266.17|264.57|265.68|264.08|0
1649430330000|2022-04-08 15:05:30|264.95|263.35|265.31|263.71|265.31|263.71|264.95|263.35|0
1649430340000|2022-04-08 15:05:40|264.95|263.35|265.92|264.32|265.92|264.32|264.95|263.35|0
1649430350000|2022-04-08 15:05:50|265.68|264.08|265.68|264.08|265.68|264.08|265.43|263.83|0
1649430360000|2022-04-08 15:06:00|265.92|264.32|265.19|263.59|265.92|264.32|265.19|263.59|0
1649430370000|2022-04-08 15:06:10|264.95|263.35|264.58|262.98|264.95|263.35|264.58|262.98|0
1649430380000|2022-04-08 15:06:20|264.21|262.61|263.24|261.64|264.21|262.61|263.24|261.64|0
1649430390000|2022-04-08 15:06:30|262.75|261.15|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430400000|2022-04-08 15:06:40|263.24|261.64|262.51|260.91|263.24|261.64|262.51|260.91|0
1649430410000|2022-04-08 15:06:50|261.78|260.18|261.53|259.93|261.78|260.18|261.53|259.93|0
1649430420000|2022-04-08 15:07:00|262.99|261.39|262.99|261.39|262.99|261.39|262.51|260.91|0
1649430430000|2022-04-08 15:07:10|262.75|261.15|262.26|260.66|262.75|261.15|262.26|260.66|0
1649430440000|2022-04-08 15:07:20|262.02|260.42|261.78|260.18|262.02|260.42|261.78|260.18|0
1649430450000|2022-04-08 15:07:30|262.02|260.42|261.78|260.18|262.02|260.42|261.78|260.18|0
1649430460000|2022-04-08 15:07:40|261.53|259.93|261.53|259.93|261.78|260.18|261.53|259.93|0
1649430470000|2022-04-08 15:07:50|261.29|259.69|261.29|259.69|261.53|259.93|261.29|259.69|0
1649430480000|2022-04-08 15:08:00|262.02|260.42|261.78|260.18|262.02|260.42|261.29|259.69|0
1649430490000|2022-04-08 15:08:10|261.53|259.93|262.26|260.66|262.26|260.66|261.53|259.93|0
1649430500000|2022-04-08 15:08:20|262.02|260.42|262.02|260.42|262.02|260.42|261.78|260.18|0
1649430510000|2022-04-08 15:08:30|261.78|260.18|262.02|260.42|262.02|260.42|261.78|260.18|0
1649430520000|2022-04-08 15:08:40|261.78|260.18|262.02|260.42|262.02|260.42|261.78|260.18|0
1649430530000|2022-04-08 15:08:50|262.26|260.66|262.02|260.42|262.26|260.66|262.02|260.42|0
1649430540000|2022-04-08 15:09:00|262.26|260.66|262.99|261.39|262.99|261.39|262.26|260.66|0
1649430550000|2022-04-08 15:09:10|262.75|261.15|262.99|261.39|262.99|261.39|262.75|261.15|0
1649430560000|2022-04-08 15:09:20|262.75|261.15|262.99|261.39|262.99|261.39|262.75|261.15|0
1649430570000|2022-04-08 15:09:30|262.51|260.91|261.29|259.69|262.51|260.91|261.29|259.69|0
1649430580000|2022-04-08 15:09:40|261.53|259.93|262.02|260.42|262.02|260.42|261.53|259.93|0
1649430590000|2022-04-08 15:09:50|262.26|260.66|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430600000|2022-04-08 15:10:00|262.02|260.42|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430610000|2022-04-08 15:10:10|262.51|260.91|261.29|259.69|262.51|260.91|261.29|259.69|0
1649430620000|2022-04-08 15:10:20|261.53|259.93|262.51|260.91|262.51|260.91|261.53|259.93|0
1649430630000|2022-04-08 15:10:30|262.02|260.42|261.77|260.17|262.51|260.91|261.77|260.17|0
1649430640000|2022-04-08 15:10:40|261.53|259.93|262.02|260.42|262.02|260.42|261.53|259.93|0
1649430650000|2022-04-08 15:10:50|261.89|260.29|262.02|260.42|262.26|260.66|261.89|260.29|0
1649430660000|2022-04-08 15:11:00|262.26|260.66|262.26|260.66|262.26|260.66|262.26|260.66|0
1649430670000|2022-04-08 15:11:10|262.02|260.42|262.75|261.15|262.75|261.15|262.02|260.42|0
1649430680000|2022-04-08 15:11:20|262.5|260.9|262.99|261.39|262.99|261.39|262.5|260.9|0
1649430690000|2022-04-08 15:11:30|263.48|261.88|263.97|262.37|263.97|262.37|263.48|261.88|0
1649430700000|2022-04-08 15:11:40|264.46|262.86|265.19|263.59|265.43|263.83|264.46|262.86|0
1649430710000|2022-04-08 15:11:50|264.94|263.34|263.72|262.12|264.94|263.34|263.72|262.12|0
1649430720000|2022-04-08 15:12:00|263.48|261.88|262.99|261.39|263.48|261.88|262.99|261.39|0
1649430730000|2022-04-08 15:12:10|263.48|261.88|263.84|262.24|263.97|262.37|263.48|261.88|0
1649430740000|2022-04-08 15:12:20|264.08|262.48|264.21|262.61|264.21|262.61|263.48|261.88|0
1649430750000|2022-04-08 15:12:30|263.97|262.37|263.24|261.64|263.97|262.37|263.24|261.64|0
1649430760000|2022-04-08 15:12:40|263.11|261.51|263.24|261.64|263.48|261.88|263.11|261.51|0
1649430770000|2022-04-08 15:12:50|262.99|261.39|264.21|262.61|264.21|262.61|262.99|261.39|0
1649430780000|2022-04-08 15:13:00|264.45|262.85|264.7|263.1|264.7|263.1|264.45|262.85|0
1649430790000|2022-04-08 15:13:10|264.94|263.34|264.94|263.34|264.94|263.34|264.94|263.34|0
1649430800000|2022-04-08 15:13:20|265.19|263.59|265.79|264.19|265.79|264.19|265.19|263.59|0
1649430810000|2022-04-08 15:13:30|266.41|264.81|265.43|263.83|266.41|264.81|265.3|263.7|0
1649430820000|2022-04-08 15:13:40|265.55|263.95|265.19|263.59|265.67|264.07|265.19|263.59|0
1649430830000|2022-04-08 15:13:50|265.67|264.07|265.92|264.32|265.92|264.32|265.67|264.07|0
1649430840000|2022-04-08 15:14:00|264.94|263.34|265.43|263.83|265.43|263.83|264.45|262.85|0
1649430850000|2022-04-08 15:14:10|265.67|264.07|266.16|264.56|266.16|264.56|265.55|263.95|0
1649430860000|2022-04-08 15:14:20|265.92|264.32|265.19|263.59|265.92|264.32|264.94|263.34|0
1649430870000|2022-04-08 15:14:30|263.97|262.37|263.97|262.37|263.97|262.37|263.97|262.37|0
1649430880000|2022-04-08 15:14:40|264.21|262.61|264.45|262.85|264.45|262.85|263.97|262.37|0
1649430890000|2022-04-08 15:14:50|264.21|262.61|264.7|263.1|264.7|263.1|264.21|262.61|0
1649430900000|2022-04-08 15:15:00|264.94|263.34|264.45|262.85|264.94|263.34|264.45|262.85|0
1649430910000|2022-04-08 15:15:10|264.7|263.1|264.7|263.1|264.94|263.34|264.45|262.85|0
1649430920000|2022-04-08 15:15:20|264.45|262.85|263.48|261.88|264.45|262.85|263.48|261.88|0
1649430930000|2022-04-08 15:15:30|262.99|261.39|261.53|259.93|262.99|261.39|261.53|259.93|0
1649430940000|2022-04-08 15:15:40|261.28|259.68|261.28|259.68|261.28|259.68|261.04|259.44|0
1649430950000|2022-04-08 15:15:50|261.04|259.44|262.02|260.42|262.02|260.42|261.04|259.44|0
1649430960000|2022-04-08 15:16:00|261.77|260.17|262.02|260.42|262.02|260.42|261.53|259.93|0
1649430970000|2022-04-08 15:16:10|261.77|260.17|261.77|260.17|262.02|260.42|261.77|260.17|0
1649430980000|2022-04-08 15:16:20|261.53|259.93|261.53|259.93|261.77|260.17|261.53|259.93|0
1649430990000|2022-04-08 15:16:30|261.77|260.17|261.28|259.68|261.77|260.17|261.28|259.68|0
1649431000000|2022-04-08 15:16:40|261.53|259.93|260.8|259.2|261.53|259.93|260.8|259.2|0
1649431010000|2022-04-08 15:16:50|261.04|259.44|260.8|259.2|261.04|259.44|260.8|259.2|0
1649431020000|2022-04-08 15:17:00|260.55|258.95|259.82|258.22|260.55|258.95|259.82|258.22|0
1649431030000|2022-04-08 15:17:10|260.07|258.47|260.07|258.47|260.07|258.47|260.07|258.47|0
1649431040000|2022-04-08 15:17:20|259.82|258.22|261.28|259.68|261.28|259.68|259.82|258.22|0
1649431050000|2022-04-08 15:17:30|261.77|260.17|260.8|259.2|261.77|260.17|260.8|259.2|0
1649431060000|2022-04-08 15:17:40|261.04|259.44|262.01|260.41|262.01|260.41|261.04|259.44|0
1649431070000|2022-04-08 15:17:50|262.5|260.9|262.5|260.9|262.75|261.15|262.5|260.9|0
1649431080000|2022-04-08 15:18:00|262.75|261.15|264.08|262.48|264.08|262.48|262.75|261.15|0
1649431090000|2022-04-08 15:18:10|263.72|262.12|263.59|261.99|263.72|262.12|263.23|261.63|0
1649431100000|2022-04-08 15:18:20|263.96|262.36|263.59|261.99|263.96|262.36|263.59|261.99|0
1649431110000|2022-04-08 15:18:30|263.48|261.88|262.75|261.15|263.48|261.88|262.75|261.15|0
1649431120000|2022-04-08 15:18:40|262.26|260.66|262.01|260.41|262.5|260.9|262.01|260.41|0
1649431130000|2022-04-08 15:18:50|262.26|260.66|261.77|260.17|262.5|260.9|261.77|260.17|0
1649431140000|2022-04-08 15:19:00|262.13|260.53|262.75|261.15|262.75|261.15|262.13|260.53|0
1649431150000|2022-04-08 15:19:10|262.26|260.66|262.74|261.14|262.74|261.14|262.26|260.66|0
1649431160000|2022-04-08 15:19:20|262.5|260.9|262.62|261.02|262.62|261.02|262.26|260.66|0
1649431170000|2022-04-08 15:19:30|262.5|260.9|261.77|260.17|262.62|261.02|261.77|260.17|0
1649431180000|2022-04-08 15:19:40|261.53|259.93|261.53|259.93|261.77|260.17|261.53|259.93|0
1649431190000|2022-04-08 15:19:50|261.16|259.56|260.31|258.71|261.16|259.56|260.31|258.71|0
1649431200000|2022-04-08 15:20:00|260.55|258.95|259.58|257.98|260.55|258.95|259.33|257.73|0
1649431210000|2022-04-08 15:20:10|259.33|257.73|259.58|257.98|259.82|258.22|259.33|257.73|0
1649431220000|2022-04-08 15:20:20|259.33|257.73|258.96|257.36|259.58|257.98|258.96|257.36|0
1649431230000|2022-04-08 15:20:30|258.85|257.25|258.6|257|258.85|257.25|258.12|256.52|0
1649431240000|2022-04-08 15:20:40|258.85|257.25|259.09|257.49|259.09|257.49|258.85|257.25|0
1649431250000|2022-04-08 15:20:50|259.33|257.73|259.33|257.73|259.33|257.73|258.85|257.25|0
1649431260000|2022-04-08 15:21:00|259.82|258.22|258.6|257|259.82|258.22|258.6|257|0
1649431270000|2022-04-08 15:21:10|258.36|256.76|259.33|257.73|259.33|257.73|258.36|256.76|0
1649431280000|2022-04-08 15:21:20|259.45|257.85|259.58|257.98|259.58|257.98|259.33|257.73|0
1649431290000|2022-04-08 15:21:30|259.82|258.22|259.82|258.22|259.82|258.22|259.58|257.98|0
1649431300000|2022-04-08 15:21:40|259.94|258.34|259.82|258.22|260.06|258.46|259.82|258.22|0
1649431310000|2022-04-08 15:21:50|259.33|257.73|259.58|257.98|259.58|257.98|259.33|257.73|0
1649431320000|2022-04-08 15:22:00|258.85|257.25|259.33|257.73|259.33|257.73|258.85|257.25|0
1649431330000|2022-04-08 15:22:10|258.85|257.25|259.09|257.49|259.09|257.49|258.85|257.25|0
1649431340000|2022-04-08 15:22:20|258.6|257|259.09|257.49|259.09|257.49|258.6|257|0
1649431350000|2022-04-08 15:22:30|258.85|257.25|258.85|257.25|258.85|257.25|258.85|257.25|0
1649431360000|2022-04-08 15:22:40|258.36|256.76|258.6|257|258.6|257|258.36|256.76|0
1649431370000|2022-04-08 15:22:50|258.36|256.76|258.6|257|258.6|257|258.36|256.76|0
1649431380000|2022-04-08 15:23:00|258.12|256.52|257.14|255.54|258.12|256.52|257.14|255.54|0
1649431390000|2022-04-08 15:23:10|256.9|255.3|256.66|255.06|256.9|255.3|256.66|255.06|0
1649431400000|2022-04-08 15:23:20|256.9|255.3|257.14|255.54|257.39|255.79|256.9|255.3|0
1649431410000|2022-04-08 15:23:30|257.26|255.66|257.14|255.54|257.39|255.79|257.14|255.54|0
1649431420000|2022-04-08 15:23:40|256.9|255.3|256.41|254.81|256.9|255.3|256.41|254.81|0
1649431430000|2022-04-08 15:23:50|256.17|254.57|256.29|254.69|256.41|254.81|256.17|254.57|0
1649431440000|2022-04-08 15:24:00|256.41|254.81|257.39|255.79|257.39|255.79|256.41|254.81|0
1649431450000|2022-04-08 15:24:10|257.14|255.54|257.39|255.79|257.63|256.03|257.14|255.54|0
1649431460000|2022-04-08 15:24:20|256.9|255.3|257.14|255.54|257.14|255.54|256.9|255.3|0
1649431470000|2022-04-08 15:24:30|257.39|255.79|257.14|255.54|257.87|256.27|257.14|255.54|0
1649431480000|2022-04-08 15:24:40|256.9|255.3|256.9|255.3|256.9|255.3|256.9|255.3|0
1649431490000|2022-04-08 15:24:50|257.14|255.54|256.9|255.3|257.14|255.54|256.17|254.57|0
1649431500000|2022-04-08 15:25:00|256.17|254.57|256.66|255.06|256.66|255.06|256.17|254.57|0
1649431520000|2022-04-08 15:25:20|256.9|255.3|256.41|254.81|256.9|255.3|256.41|254.81|0
1649431530000|2022-04-08 15:25:30|256.17|254.57|257.14|255.54|257.14|255.54|256.17|254.57|0
1649431540000|2022-04-08 15:25:40|257.39|255.79|258.36|256.76|258.36|256.76|257.39|255.79|0
1649431550000|2022-04-08 15:25:50|258.12|256.52|258.48|256.88|258.48|256.88|257.87|256.27|0
1649431560000|2022-04-08 15:26:00|258.36|256.76|258.6|257|258.6|257|258.12|256.52|0
1649431570000|2022-04-08 15:26:10|258.11|256.51|258.6|257|258.6|257|258.11|256.51|0
1649431580000|2022-04-08 15:26:20|258.84|257.24|258.84|257.24|258.96|257.36|258.84|257.24|0
1649431590000|2022-04-08 15:26:30|259.09|257.49|258.84|257.24|259.09|257.49|258.84|257.24|0
1649431600000|2022-04-08 15:26:40|259.09|257.49|259.09|257.49|259.33|257.73|259.09|257.49|0
1649431610000|2022-04-08 15:26:50|258.96|257.36|258.84|257.24|258.96|257.36|258.84|257.24|0
1649431620000|2022-04-08 15:27:00|259.09|257.49|258.11|256.51|259.09|257.49|257.87|256.27|0
1649431630000|2022-04-08 15:27:10|257.87|256.27|257.63|256.03|257.87|256.27|257.38|255.78|0
1649431640000|2022-04-08 15:27:20|256.9|255.3|257.63|256.03|257.63|256.03|256.9|255.3|0
1649431650000|2022-04-08 15:27:30|257.38|255.78|257.63|256.03|257.63|256.03|257.38|255.78|0
1649431660000|2022-04-08 15:27:40|257.14|255.54|258.36|256.76|258.36|256.76|257.14|255.54|0
1649431670000|2022-04-08 15:27:50|258.11|256.51|258.11|256.51|258.11|256.51|258.11|256.51|0
1649431680000|2022-04-08 15:28:00|257.63|256.03|257.63|256.03|257.63|256.03|257.38|255.78|0
1649431690000|2022-04-08 15:28:10|257.38|255.78|257.38|255.78|257.38|255.78|257.14|255.54|0
1649431700000|2022-04-08 15:28:20|257.03|255.43|257.03|255.43|257.27|255.67|257.03|255.43|0
1649431710000|2022-04-08 15:28:30|257.15|255.55|257.27|255.67|257.27|255.67|257.15|255.55|0
1649431720000|2022-04-08 15:28:40|257.52|255.92|257.76|256.16|258.25|256.65|257.52|255.92|0
1649431730000|2022-04-08 15:28:50|258.01|256.41|258.49|256.89|258.49|256.89|257.76|256.16|0
1649431740000|2022-04-08 15:29:00|257.76|256.16|258.01|256.41|258.01|256.41|257.76|256.16|0
1649431750000|2022-04-08 15:29:10|258.25|256.65|258.25|256.65|258.25|256.65|258.01|256.41|0
1649431760000|2022-04-08 15:29:20|258.01|256.41|258.12|256.52|258.12|256.52|258.01|256.41|0
1649431770000|2022-04-08 15:29:30|258.01|256.41|258.49|256.89|258.49|256.89|258.01|256.41|0
1649431780000|2022-04-08 15:29:40|258.25|256.65|258.85|257.25|258.98|257.38|258.25|256.65|0
1649431790000|2022-04-08 15:29:50|258.98|257.38|259.47|257.87|259.47|257.87|258.98|257.38|0
1649431800000|2022-04-08 15:30:00|259.71|258.11|259.71|258.11|259.71|258.11|259.47|257.87|0
1649431810000|2022-04-08 15:30:10|259.95|258.35|260.44|258.84|260.44|258.84|259.95|258.35|0
1649431820000|2022-04-08 15:30:20|260.2|258.6|260.44|258.84|260.44|258.84|260.2|258.6|0
1649431830000|2022-04-08 15:30:30|260.2|258.6|260.44|258.84|260.44|258.84|260.2|258.6|0
1649431840000|2022-04-08 15:30:40|260.69|259.09|260.44|258.84|260.69|259.09|260.44|258.84|0
1649431850000|2022-04-08 15:30:50|260.2|258.6|260.44|258.84|260.69|259.09|260.2|258.6|0
1649431860000|2022-04-08 15:31:00|259.95|258.35|260.2|258.6|260.2|258.6|259.71|258.11|0
1649431870000|2022-04-08 15:31:10|260.69|259.09|263.13|261.53|263.13|261.53|260.69|259.09|0
1649431880000|2022-04-08 15:31:20|262.15|260.55|262.27|260.67|262.27|260.67|261.91|260.31|0
1649431890000|2022-04-08 15:31:30|262.15|260.55|261.66|260.06|262.39|260.79|261.66|260.06|0
1649431900000|2022-04-08 15:31:40|260.69|259.09|261.17|259.57|261.17|259.57|260.69|259.09|0
1649431910000|2022-04-08 15:31:50|261.42|259.82|261.66|260.06|261.91|260.31|261.42|259.82|0
1649431920000|2022-04-08 15:32:00|262.15|260.55|262.39|260.79|262.39|260.79|262.15|260.55|0
1649431930000|2022-04-08 15:32:10|262.15|260.55|262.88|261.28|263.13|261.53|262.15|260.55|0
1649431940000|2022-04-08 15:32:20|263.37|261.77|263.13|261.53|263.37|261.77|263.13|261.53|0
1649431950000|2022-04-08 15:32:30|263.37|261.77|263.37|261.77|263.37|261.77|263.37|261.77|0
1649431960000|2022-04-08 15:32:40|262.64|261.04|261.66|260.06|262.64|261.04|261.66|260.06|0
1649431970000|2022-04-08 15:32:50|262.15|260.55|261.91|260.31|262.15|260.55|261.91|260.31|0
1649431980000|2022-04-08 15:33:00|262.39|260.79|263.37|261.77|263.37|261.77|262.39|260.79|0
1649431990000|2022-04-08 15:33:10|263.13|261.53|264.35|262.75|264.35|262.75|263.13|261.53|0
1649432000000|2022-04-08 15:33:20|264.59|262.99|264.35|262.75|264.59|262.99|263.98|262.38|0
1649432010000|2022-04-08 15:33:30|264.1|262.5|263.86|262.26|264.1|262.5|263.61|262.01|0
1649432020000|2022-04-08 15:33:40|263.61|262.01|263.24|261.64|263.61|262.01|263.24|261.64|0
1649432030000|2022-04-08 15:33:50|263.37|261.77|263.37|261.77|263.61|262.01|263.37|261.77|0
1649432040000|2022-04-08 15:34:00|263.61|262.01|263.13|261.53|263.61|262.01|262.88|261.28|0
1649432050000|2022-04-08 15:34:10|262.64|261.04|262.39|260.79|263.37|261.77|262.39|260.79|0
1649432060000|2022-04-08 15:34:20|262.15|260.55|261.9|260.3|262.15|260.55|261.9|260.3|0
1649432070000|2022-04-08 15:34:30|261.66|260.06|261.17|259.57|261.66|260.06|261.17|259.57|0
1649432080000|2022-04-08 15:34:40|260.93|259.33|261.29|259.69|261.42|259.82|260.93|259.33|0
1649432090000|2022-04-08 15:34:50|261.42|259.82|262.15|260.55|262.15|260.55|261.42|259.82|0
1649432100000|2022-04-08 15:35:00|262.02|260.42|261.66|260.06|262.02|260.42|261.42|259.82|0
1649432110000|2022-04-08 15:35:10|261.9|260.3|261.9|260.3|261.9|260.3|261.42|259.82|0
1649432120000|2022-04-08 15:35:20|261.42|259.82|261.42|259.82|261.42|259.82|261.17|259.57|0
1649432130000|2022-04-08 15:35:30|261.17|259.57|260.68|259.08|261.17|259.57|260.68|259.08|0
1649432140000|2022-04-08 15:35:40|259.71|258.11|259.22|257.62|259.71|258.11|259.09|257.49|0
1649432150000|2022-04-08 15:35:50|258.98|257.38|259.46|257.86|259.46|257.86|258.98|257.38|0
1649432160000|2022-04-08 15:36:00|259.83|258.23|259.22|257.62|259.83|258.23|259.22|257.62|0
1649432170000|2022-04-08 15:36:10|258|256.4|257.51|255.91|258|256.4|257.51|255.91|0
1649432180000|2022-04-08 15:36:20|257.27|255.67|256.54|254.94|257.27|255.67|256.54|254.94|0
1649432190000|2022-04-08 15:36:30|256.78|255.18|256.78|255.18|256.78|255.18|256.78|255.18|0
1649432200000|2022-04-08 15:36:40|256.54|254.94|256.66|255.06|256.78|255.18|256.54|254.94|0
1649432210000|2022-04-08 15:36:50|256.3|254.7|255.08|253.48|256.3|254.7|254.84|253.24|0
1649432220000|2022-04-08 15:37:00|254.59|252.99|255.81|254.21|255.81|254.21|254.59|252.99|0
1649432230000|2022-04-08 15:37:10|256.05|254.45|255.32|253.72|256.05|254.45|255.32|253.72|0
1649432240000|2022-04-08 15:37:20|255.57|253.97|256.05|254.45|256.05|254.45|255.57|253.97|0
1649432250000|2022-04-08 15:37:30|255.81|254.21|255.08|253.48|255.81|254.21|255.08|253.48|0
1649432260000|2022-04-08 15:37:40|255.32|253.72|255.81|254.21|256.05|254.45|255.32|253.72|0
1649432270000|2022-04-08 15:37:50|256.3|254.7|256.54|254.94|256.54|254.94|256.3|254.7|0
1649432280000|2022-04-08 15:38:00|256.05|254.45|256.41|254.81|256.54|254.94|256.05|254.45|0
1649432290000|2022-04-08 15:38:10|256.3|254.7|256.78|255.18|257.03|255.43|256.3|254.7|0
1649432300000|2022-04-08 15:38:20|257.51|255.91|258.24|256.64|258.24|256.64|257.51|255.91|0
1649432310000|2022-04-08 15:38:30|258|256.4|258.24|256.64|258.24|256.64|258|256.4|0
1649432320000|2022-04-08 15:38:40|258.49|256.89|258|256.4|258.49|256.89|258|256.4|0
1649432330000|2022-04-08 15:38:50|257.39|255.79|257.51|255.91|258|256.4|257.27|255.67|0
1649432340000|2022-04-08 15:39:00|258|256.4|257.27|255.67|258|256.4|257.27|255.67|0
1649432350000|2022-04-08 15:39:10|257.51|255.91|257.51|255.91|257.51|255.91|257.27|255.67|0
1649432360000|2022-04-08 15:39:20|258|256.4|258.24|256.64|258.24|256.64|258|256.4|0
1649432370000|2022-04-08 15:39:30|258.49|256.89|258.49|256.89|258.49|256.89|258.49|256.89|0
1649432380000|2022-04-08 15:39:40|258.73|257.13|259.95|258.35|259.95|258.35|258.73|257.13|0
1649432390000|2022-04-08 15:39:50|259.71|258.11|259.71|258.11|259.95|258.35|259.71|258.11|0
1649432400000|2022-04-08 15:40:00|258.73|257.13|259.95|258.35|260.19|258.59|258.73|257.13|0
1649432410000|2022-04-08 15:40:10|259.71|258.11|259.46|257.86|259.71|258.11|259.22|257.62|0
1649432430000|2022-04-08 15:40:30|259.22|257.62|259.95|258.35|259.95|258.35|259.22|257.62|0
1649432440000|2022-04-08 15:40:40|260.19|258.59|259.71|258.11|260.19|258.59|259.71|258.11|0
1649432450000|2022-04-08 15:40:50|259.46|257.86|259.46|257.86|259.46|257.86|259.22|257.62|0
1649432460000|2022-04-08 15:41:00|259.34|257.74|258.97|257.37|259.34|257.74|258.97|257.37|0
1649432470000|2022-04-08 15:41:10|260.19|258.59|259.95|258.35|260.19|258.59|259.95|258.35|0
1649432480000|2022-04-08 15:41:20|259.71|258.11|258.49|256.89|259.71|258.11|258.49|256.89|0
1649432490000|2022-04-08 15:41:30|258.24|256.64|258.24|256.64|258.24|256.64|258.24|256.64|0
1649432500000|2022-04-08 15:41:40|258.49|256.89|258.24|256.64|258.49|256.89|258.24|256.64|0
1649432510000|2022-04-08 15:41:50|258.49|256.89|258.49|256.89|258.49|256.89|258.24|256.64|0
1649432520000|2022-04-08 15:42:00|258|256.4|258.97|257.37|258.97|257.37|258|256.4|0
1649432530000|2022-04-08 15:42:10|258.73|257.13|257.27|255.67|258.73|257.13|257.27|255.67|0
1649432540000|2022-04-08 15:42:20|257.51|255.91|257.27|255.67|257.51|255.91|256.78|255.18|0
1649432550000|2022-04-08 15:42:30|257.51|255.91|257.51|255.91|257.76|256.16|257.51|255.91|0
1649432560000|2022-04-08 15:42:40|257.76|256.16|258|256.4|258|256.4|257.51|255.91|0
1649432570000|2022-04-08 15:42:50|257.76|256.16|258.73|257.13|258.73|257.13|257.76|256.16|0
1649432580000|2022-04-08 15:43:00|259.22|257.62|258.73|257.13|259.22|257.62|258.73|257.13|0
1649432590000|2022-04-08 15:43:10|258.49|256.89|259.22|257.62|259.22|257.62|258.49|256.89|0
1649432600000|2022-04-08 15:43:20|259.46|257.86|258.49|256.89|259.46|257.86|258.49|256.89|0
1649432610000|2022-04-08 15:43:30|258.73|257.13|258.49|256.89|258.73|257.13|258.49|256.89|0
1649432620000|2022-04-08 15:43:40|258.24|256.64|258.49|256.89|258.49|256.89|258|256.4|0
1649432630000|2022-04-08 15:43:50|258.73|257.13|258.97|257.37|258.97|257.37|258.73|257.13|0
1649432640000|2022-04-08 15:44:00|258.73|257.13|258.49|256.89|258.73|257.13|258.24|256.64|0
1649432650000|2022-04-08 15:44:10|258.73|257.13|260.19|258.59|260.19|258.59|258.73|257.13|0
1649432660000|2022-04-08 15:44:20|259.7|258.1|260.19|258.59|260.44|258.84|259.7|258.1|0
1649432670000|2022-04-08 15:44:30|260.44|258.84|260.68|259.08|260.68|259.08|260.19|258.59|0
1649432680000|2022-04-08 15:44:40|260.44|258.84|259.95|258.35|260.44|258.84|259.95|258.35|0
1649432690000|2022-04-08 15:44:50|259.22|257.62|258.49|256.89|259.22|257.62|258.49|256.89|0
1649432700000|2022-04-08 15:45:00|258|256.4|257.27|255.67|258|256.4|256.29|254.69|0
1649432710000|2022-04-08 15:45:10|257.51|255.91|256.78|255.18|257.75|256.15|256.78|255.18|0
1649432720000|2022-04-08 15:45:20|257.02|255.42|257.02|255.42|257.27|255.67|256.78|255.18|0
1649432730000|2022-04-08 15:45:30|257.27|255.67|257.75|256.15|257.75|256.15|257.27|255.67|0
1649432740000|2022-04-08 15:45:40|258.48|256.88|258.97|257.37|258.97|257.37|258.48|256.88|0
1649432750000|2022-04-08 15:45:50|258.73|257.13|258.48|256.88|258.73|257.13|258.48|256.88|0
1649432760000|2022-04-08 15:46:00|258.24|256.64|258.48|256.88|258.73|257.13|258.24|256.64|0
1649432770000|2022-04-08 15:46:10|258.73|257.13|259.95|258.35|259.95|258.35|258.73|257.13|0
1649432780000|2022-04-08 15:46:20|259.46|257.86|258.6|257|259.7|258.1|258.6|257|0
1649432790000|2022-04-08 15:46:30|258.48|256.88|259.22|257.62|259.22|257.62|258.48|256.88|0
1649432800000|2022-04-08 15:46:40|259.46|257.86|259.95|258.35|259.95|258.35|259.46|257.86|0
1649432810000|2022-04-08 15:46:50|259.7|258.1|261.17|259.57|261.17|259.57|259.7|258.1|0
1649432820000|2022-04-08 15:47:00|260.68|259.08|260.92|259.32|260.92|259.32|260.68|259.08|0
1649432830000|2022-04-08 15:47:10|261.65|260.05|262.14|260.54|262.14|260.54|261.65|260.05|0
1649432840000|2022-04-08 15:47:20|262.63|261.03|263.12|261.52|263.12|261.52|262.63|261.03|0
1649432850000|2022-04-08 15:47:30|262.14|260.54|261.65|260.05|262.39|260.79|261.65|260.05|0
1649432860000|2022-04-08 15:47:40|261.9|260.3|261.9|260.3|261.9|260.3|261.9|260.3|0
1649432870000|2022-04-08 15:47:50|262.14|260.54|261.65|260.05|262.14|260.54|261.65|260.05|0
1649432880000|2022-04-08 15:48:00|261.41|259.81|261.9|260.3|261.9|260.3|261.41|259.81|0
1649432890000|2022-04-08 15:48:10|262.14|260.54|262.39|260.79|262.39|260.79|262.14|260.54|0
1649432900000|2022-04-08 15:48:20|262.63|261.03|262.39|260.79|262.75|261.15|262.39|260.79|0
1649432910000|2022-04-08 15:48:30|262.63|261.03|262.87|261.27|263.12|261.52|262.63|261.03|0
1649432920000|2022-04-08 15:48:40|263.12|261.52|262.87|261.27|263.12|261.52|262.5|260.9|0
1649432930000|2022-04-08 15:48:50|262.39|260.79|262.63|261.03|262.63|261.03|262.39|260.79|0
1649432940000|2022-04-08 15:49:00|262.39|260.79|262.99|261.39|262.99|261.39|262.39|260.79|0
1649432950000|2022-04-08 15:49:10|263.12|261.52|261.9|260.3|263.85|262.25|261.9|260.3|0
1649432960000|2022-04-08 15:49:20|261.41|259.81|261.41|259.81|261.41|259.81|261.41|259.81|0
1649432970000|2022-04-08 15:49:30|261.17|259.57|260.19|258.59|261.17|259.57|259.95|258.35|0
1649432980000|2022-04-08 15:49:40|259.95|258.35|260.06|258.46|260.06|258.46|259.7|258.1|0
1649432990000|2022-04-08 15:49:50|259.95|258.35|259.46|257.86|259.95|258.35|259.46|257.86|0
1649433000000|2022-04-08 15:50:00|258.73|257.13|258.97|257.37|258.97|257.37|258.48|256.88|0
1649433010000|2022-04-08 15:50:10|259.46|257.86|259.95|258.35|259.95|258.35|259.46|257.86|0
1649433020000|2022-04-08 15:50:20|260.19|258.59|260.68|259.08|260.68|259.08|259.95|258.35|0
1649433030000|2022-04-08 15:50:30|260.92|259.32|260.92|259.32|261.17|259.57|260.92|259.32|0
1649433040000|2022-04-08 15:50:40|260.68|259.08|260.19|258.59|260.68|259.08|260.19|258.59|0
1649433050000|2022-04-08 15:50:50|259.95|258.35|260.92|259.32|260.92|259.32|259.7|258.1|0
1649433060000|2022-04-08 15:51:00|260.68|259.08|261.16|259.56|261.16|259.56|260.68|259.08|0
1649433070000|2022-04-08 15:51:10|261.41|259.81|261.65|260.05|261.9|260.3|261.41|259.81|0
1649433080000|2022-04-08 15:51:20|262.39|260.79|262.39|260.79|262.39|260.79|262.14|260.54|0
1649433090000|2022-04-08 15:51:30|261.9|260.3|261.9|260.3|262.14|260.54|261.9|260.3|0
1649433100000|2022-04-08 15:51:40|261.65|260.05|261.41|259.81|261.65|260.05|261.41|259.81|0
1649433110000|2022-04-08 15:51:50|261.16|259.56|260.92|259.32|261.16|259.56|260.92|259.32|0
1649433120000|2022-04-08 15:52:00|261.41|259.81|259.7|258.1|261.41|259.81|259.7|258.1|0
1649433130000|2022-04-08 15:52:10|260.19|258.59|260.19|258.59|260.19|258.59|259.94|258.34|0
1649433140000|2022-04-08 15:52:20|260.68|259.08|260.68|259.08|260.68|259.08|260.43|258.83|0
1649433150000|2022-04-08 15:52:30|261.16|259.56|262.14|260.54|262.14|260.54|261.16|259.56|0
1649433160000|2022-04-08 15:52:40|261.9|260.3|261.41|259.81|261.9|260.3|261.41|259.81|0
1649433170000|2022-04-08 15:52:50|262.14|260.54|261.9|260.3|262.14|260.54|261.9|260.3|0
1649433180000|2022-04-08 15:53:00|262.14|260.54|262.38|260.78|262.38|260.78|261.9|260.3|0
1649433190000|2022-04-08 15:53:10|262.14|260.54|262.87|261.27|262.87|261.27|262.14|260.54|0
1649433200000|2022-04-08 15:53:20|262.63|261.03|263.61|262.01|263.61|262.01|262.63|261.03|0
1649433210000|2022-04-08 15:53:30|263.12|261.52|263.12|261.52|263.12|261.52|262.87|261.27|0
1649433220000|2022-04-08 15:53:40|263.23|261.63|262.14|260.54|263.23|261.63|262.14|260.54|0
1649433230000|2022-04-08 15:53:50|262.38|260.78|261.9|260.3|262.38|260.78|261.9|260.3|0
1649433240000|2022-04-08 15:54:00|262.14|260.54|261.9|260.3|262.14|260.54|261.65|260.05|0
1649433250000|2022-04-08 15:54:10|260.92|259.32|261.16|259.56|261.41|259.81|260.92|259.32|0
1649433260000|2022-04-08 15:54:20|260.92|259.32|261.16|259.56|261.16|259.56|260.92|259.32|0
1649433270000|2022-04-08 15:54:30|260.68|259.08|261.16|259.56|261.16|259.56|260.68|259.08|0
1649433280000|2022-04-08 15:54:40|260.68|259.08|260.19|258.59|260.68|259.08|260.19|258.59|0
1649433290000|2022-04-08 15:54:50|259.94|258.34|259.7|258.1|260.43|258.83|259.7|258.1|0
1649433300000|2022-04-08 15:55:00|259.94|258.34|259.46|257.86|259.94|258.34|259.46|257.86|0
1649433310000|2022-04-08 15:55:10|259.7|258.1|258.72|257.12|259.7|258.1|258.72|257.12|0
1649433320000|2022-04-08 15:55:20|258.48|256.88|259.33|257.73|259.33|257.73|258.48|256.88|0
1649433330000|2022-04-08 15:55:30|259.7|258.1|260.19|258.59|260.19|258.59|259.46|257.86|0
1649433340000|2022-04-08 15:55:40|259.94|258.34|258.72|257.12|259.94|258.34|258.72|257.12|0
1649433350000|2022-04-08 15:55:50|259.21|257.61|258.72|257.12|259.21|257.61|258.48|256.88|0
1649433360000|2022-04-08 15:56:00|259.46|257.86|259.46|257.86|259.46|257.86|259.46|257.86|0
1649433370000|2022-04-08 15:56:10|259.21|257.61|259.46|257.86|259.46|257.86|259.21|257.61|0
1649433380000|2022-04-08 15:56:20|259.7|258.1|260.67|259.07|260.67|259.07|259.7|258.1|0
1649433390000|2022-04-08 15:56:30|260.43|258.83|261.41|259.81|261.41|259.81|260.43|258.83|0
1649433400000|2022-04-08 15:56:40|261.28|259.68|261.65|260.05|261.65|260.05|261.28|259.68|0
1649433410000|2022-04-08 15:56:50|261.89|260.29|262.38|260.78|262.38|260.78|261.89|260.29|0
1649433420000|2022-04-08 15:57:00|262.63|261.03|262.14|260.54|262.74|261.14|262.14|260.54|0
1649433430000|2022-04-08 15:57:10|261.41|259.81|261.16|259.56|261.41|259.81|261.16|259.56|0
1649433440000|2022-04-08 15:57:20|261.41|259.81|262.14|260.54|262.38|260.78|261.41|259.81|0
1649433450000|2022-04-08 15:57:30|262.38|260.78|262.14|260.54|262.63|261.03|262.14|260.54|0
1649433460000|2022-04-08 15:57:40|261.89|260.29|262.63|261.03|262.63|261.03|261.89|260.29|0
1649433470000|2022-04-08 15:57:50|262.87|261.27|263.36|261.76|263.36|261.76|262.87|261.27|0
1649433480000|2022-04-08 15:58:00|262.87|261.27|262.63|261.03|262.87|261.27|262.63|261.03|0
1649433490000|2022-04-08 15:58:10|262.87|261.27|263.11|261.51|263.36|261.76|262.87|261.27|0
1649433500000|2022-04-08 15:58:20|262.63|261.03|261.89|260.29|262.63|261.03|261.89|260.29|0
1649433510000|2022-04-08 15:58:30|262.14|260.54|262.14|260.54|262.38|260.78|262.14|260.54|0
1649433520000|2022-04-08 15:58:40|262.38|260.78|262.5|260.9|262.5|260.9|262.14|260.54|0
1649433530000|2022-04-08 15:58:50|262.25|260.65|262.87|261.27|262.87|261.27|262.25|260.65|0
1649433540000|2022-04-08 15:59:00|262.99|261.39|263.11|261.51|263.11|261.51|262.63|261.03|0
1649433550000|2022-04-08 15:59:10|263.6|262|263.85|262.25|263.85|262.25|263.6|262|0
1649433560000|2022-04-08 15:59:20|263.6|262|262.87|261.27|263.6|262|262.87|261.27|0
1649433570000|2022-04-08 15:59:30|263.11|261.51|263.23|261.63|263.23|261.63|262.87|261.27|0
1649433580000|2022-04-08 15:59:40|263.48|261.88|262.14|260.54|263.48|261.88|262.14|260.54|0
1649433590000|2022-04-08 15:59:50|262.25|260.65|261.89|260.29|262.38|260.78|261.89|260.29|0
1649433600000|2022-04-08 16:00:00|261.65|260.05|262.63|261.03|262.63|261.03|261.65|260.05|0
1649433610000|2022-04-08 16:00:10|262.74|261.14|264.58|262.98|264.58|262.98|262.74|261.14|0
1649433620000|2022-04-08 16:00:20|264.34|262.74|263.85|262.25|264.58|262.98|263.36|261.76|0
1649433630000|2022-04-08 16:00:30|264.09|262.49|262.14|260.54|264.09|262.49|262.14|260.54|0
1649433640000|2022-04-08 16:00:40|261.89|260.29|261.89|260.29|261.89|260.29|261.65|260.05|0
1649433650000|2022-04-08 16:00:50|262.63|261.03|262.14|260.54|262.63|261.03|262.14|260.54|0
1649433660000|2022-04-08 16:01:00|262.38|260.78|262.63|261.03|262.63|261.03|261.89|260.29|0
1649433670000|2022-04-08 16:01:10|262.87|261.27|262.87|261.27|262.87|261.27|262.74|261.14|0
1649433680000|2022-04-08 16:01:20|263.11|261.51|262.87|261.27|263.36|261.76|262.62|261.02|0
1649433690000|2022-04-08 16:01:30|262.62|261.02|262.38|260.78|262.62|261.02|262.38|260.78|0
1649433700000|2022-04-08 16:01:40|261.65|260.05|262.14|260.54|262.14|260.54|261.65|260.05|0
1649433710000|2022-04-08 16:01:50|262.38|260.78|263.47|261.87|263.47|261.87|262.38|260.78|0
1649433720000|2022-04-08 16:02:00|262.87|261.27|262.62|261.02|262.87|261.27|262.62|261.02|0
1649433730000|2022-04-08 16:02:10|262.38|260.78|261.4|259.8|262.38|260.78|261.4|259.8|0
1649433740000|2022-04-08 16:02:20|261.65|260.05|261.4|259.8|261.65|260.05|261.4|259.8|0
1649433750000|2022-04-08 16:02:30|262.14|260.54|261.65|260.05|262.14|260.54|261.65|260.05|0
1649433760000|2022-04-08 16:02:40|261.89|260.29|261.65|260.05|261.89|260.29|261.4|259.8|0
1649433770000|2022-04-08 16:02:50|261.52|259.92|262.14|260.54|262.14|260.54|261.4|259.8|0
1649433780000|2022-04-08 16:03:00|262.62|261.02|262.62|261.02|262.62|261.02|262.62|261.02|0
1649433790000|2022-04-08 16:03:10|262.14|260.54|262.38|260.78|262.87|261.27|262.14|260.54|0
1649433800000|2022-04-08 16:03:20|261.89|260.29|262.14|260.54|262.38|260.78|261.89|260.29|0
1649433810000|2022-04-08 16:03:30|262.62|261.02|262.74|261.14|262.87|261.27|262.62|261.02|0
1649433820000|2022-04-08 16:03:40|262.87|261.27|262.87|261.27|262.87|261.27|262.5|260.9|0
1649433830000|2022-04-08 16:03:50|262.62|261.02|263.6|262|263.6|262|262.62|261.02|0
1649433840000|2022-04-08 16:04:00|263.85|262.25|264.09|262.49|264.09|262.49|263.85|262.25|0
1649433850000|2022-04-08 16:04:10|264.58|262.98|264.33|262.73|264.58|262.98|264.33|262.73|0
1649433860000|2022-04-08 16:04:20|264.09|262.49|264.09|262.49|264.09|262.49|263.84|262.24|0
1649433870000|2022-04-08 16:04:30|263.36|261.76|263.36|261.76|263.47|261.87|263.36|261.76|0
1649433880000|2022-04-08 16:04:40|263.47|261.87|262.87|261.27|263.47|261.87|262.87|261.27|0
1649433890000|2022-04-08 16:04:50|263.11|261.51|262.98|261.38|263.11|261.51|262.62|261.02|0
1649433900000|2022-04-08 16:05:00|262.87|261.27|262.62|261.02|262.87|261.27|262.62|261.02|0
1649433910000|2022-04-08 16:05:10|263.11|261.51|264.33|262.73|264.45|262.85|263.11|261.51|0
1649433920000|2022-04-08 16:05:20|264.09|262.49|263.6|262|264.09|262.49|263.6|262|0
1649433930000|2022-04-08 16:05:30|263.36|261.76|263.72|262.12|263.72|262.12|263.11|261.51|0
1649433940000|2022-04-08 16:05:40|263.36|261.76|263.11|261.51|263.36|261.76|263.11|261.51|0
1649433950000|2022-04-08 16:05:50|262.87|261.27|262.87|261.27|262.98|261.38|262.87|261.27|0
1649433960000|2022-04-08 16:06:00|262.62|261.02|262.13|260.53|262.62|261.02|262.13|260.53|0
1649433970000|2022-04-08 16:06:10|262.62|261.02|262.38|260.78|262.62|261.02|262.38|260.78|0
1649433980000|2022-04-08 16:06:20|262.13|260.53|262.13|260.53|262.38|260.78|262.13|260.53|0
1649433990000|2022-04-08 16:06:30|262.38|260.78|262.62|261.02|262.62|261.02|262.13|260.53|0
1649434000000|2022-04-08 16:06:40|263.11|261.51|263.11|261.51|263.36|261.76|262.98|261.38|0
1649434010000|2022-04-08 16:06:50|263.36|261.76|262.62|261.02|263.36|261.76|262.62|261.02|0
1649434020000|2022-04-08 16:07:00|262.38|260.78|262.13|260.53|262.38|260.78|262.13|260.53|0
1649434030000|2022-04-08 16:07:10|262.25|260.65|262.62|261.02|262.62|261.02|262.25|260.65|0
1649434040000|2022-04-08 16:07:20|262.38|260.78|262.87|261.27|262.87|261.27|262.38|260.78|0
1649434050000|2022-04-08 16:07:30|262.13|260.53|262.38|260.78|262.38|260.78|262.13|260.53|0
1649434060000|2022-04-08 16:07:40|262.25|260.65|261.16|259.56|262.25|260.65|261.16|259.56|0
1649434070000|2022-04-08 16:07:50|260.91|259.31|261.16|259.56|261.16|259.56|260.91|259.31|0
1649434080000|2022-04-08 16:08:00|260.91|259.31|259.94|258.34|260.91|259.31|259.94|258.34|0
1649434090000|2022-04-08 16:08:10|260.18|258.58|260.43|258.83|260.67|259.07|260.18|258.58|0
1649434100000|2022-04-08 16:08:20|260.18|258.58|260.43|258.83|260.43|258.83|259.94|258.34|0
1649434110000|2022-04-08 16:08:30|260.67|259.07|260.42|258.82|260.67|259.07|260.42|258.82|0
1649434120000|2022-04-08 16:08:40|261.16|259.56|261.65|260.05|261.65|260.05|261.16|259.56|0
1649434130000|2022-04-08 16:08:50|261.89|260.29|262.62|261.02|262.62|261.02|261.89|260.29|0
1649434140000|2022-04-08 16:09:00|263.11|261.51|263.6|262|263.6|262|263.11|261.51|0
1649434150000|2022-04-08 16:09:10|263.84|262.24|263.84|262.24|263.84|262.24|263.6|262|0
1649434160000|2022-04-08 16:09:20|263.35|261.75|262.62|261.02|263.35|261.75|262.62|261.02|0
1649434170000|2022-04-08 16:09:30|262.87|261.27|262.38|260.78|263.11|261.51|262.38|260.78|0
1649434180000|2022-04-08 16:09:40|262.01|260.41|261.64|260.04|262.01|260.41|261.64|260.04|0
1649434190000|2022-04-08 16:09:50|261.89|260.29|261.89|260.29|261.89|260.29|261.64|260.04|0
1649434200000|2022-04-08 16:10:00|261.4|259.8|261.64|260.04|261.64|260.04|261.4|259.8|0
1649434210000|2022-04-08 16:10:10|261.89|260.29|261.4|259.8|261.89|260.29|261.4|259.8|0
1649434220000|2022-04-08 16:10:20|261.16|259.56|260.67|259.07|261.16|259.56|260.67|259.07|0
1649434230000|2022-04-08 16:10:30|260.91|259.31|262.13|260.53|262.13|260.53|260.91|259.31|0
1649434240000|2022-04-08 16:10:40|262.62|261.02|262.38|260.78|262.62|261.02|262.38|260.78|0
1649434250000|2022-04-08 16:10:50|262.62|261.02|263.11|261.51|263.11|261.51|262.62|261.02|0
1649434260000|2022-04-08 16:11:00|263.6|262|263.6|262|263.6|262|263.35|261.75|0
1649434270000|2022-04-08 16:11:10|263.47|261.87|264.33|262.73|264.33|262.73|263.47|261.87|0
1649434280000|2022-04-08 16:11:20|264.57|262.97|264.33|262.73|265.06|263.46|264.33|262.73|0
1649434290000|2022-04-08 16:11:30|263.6|262|262.62|261.02|263.6|262|262.62|261.02|0
1649434300000|2022-04-08 16:11:40|263.11|261.51|262.38|260.78|263.11|261.51|262.38|260.78|0
1649434310000|2022-04-08 16:11:50|262.62|261.02|262.38|260.78|262.86|261.26|262.38|260.78|0
1649434320000|2022-04-08 16:12:00|262.13|260.53|261.89|260.29|262.13|260.53|261.89|260.29|0
1649434330000|2022-04-08 16:12:10|262.13|260.53|262.13|260.53|262.38|260.78|262.13|260.53|0
1649434340000|2022-04-08 16:12:20|261.89|260.29|261.4|259.8|261.89|260.29|261.4|259.8|0
1649434350000|2022-04-08 16:12:30|261.16|259.56|259.69|258.09|261.16|259.56|259.69|258.09|0
1649434360000|2022-04-08 16:12:40|259.32|257.72|259.94|258.34|260.42|258.82|259.32|257.72|0
1649434370000|2022-04-08 16:12:50|260.18|258.58|259.81|258.21|260.18|258.58|259.81|258.21|0
1649434380000|2022-04-08 16:13:00|259.45|257.85|259.69|258.09|259.69|258.09|259.45|257.85|0
1649434390000|2022-04-08 16:13:10|259.2|257.6|258.96|257.36|259.2|257.6|258.96|257.36|0
1649434400000|2022-04-08 16:13:20|258.72|257.12|258.96|257.36|258.96|257.36|258.72|257.12|0
1649434410000|2022-04-08 16:13:30|258.72|257.12|257.5|255.9|258.72|257.12|257.5|255.9|0
1649434420000|2022-04-08 16:13:40|257.25|255.65|257.5|255.9|257.5|255.9|257.01|255.41|0
1649434430000|2022-04-08 16:13:50|257.74|256.14|258.83|257.23|258.83|257.23|257.74|256.14|0
1649434440000|2022-04-08 16:14:00|258.59|256.99|259.2|257.6|259.2|257.6|258.59|256.99|0
1649434450000|2022-04-08 16:14:10|259.45|257.85|259.32|257.72|259.45|257.85|259.32|257.72|0
1649434460000|2022-04-08 16:14:20|259.45|257.85|259.93|258.33|259.93|258.33|259.45|257.85|0
1649434470000|2022-04-08 16:14:30|260.18|258.58|259.93|258.33|260.18|258.58|259.93|258.33|0
1649434480000|2022-04-08 16:14:40|260.18|258.58|260.42|258.82|260.42|258.82|259.93|258.33|0
1649434490000|2022-04-08 16:14:50|260.67|259.07|260.42|258.82|260.67|259.07|260.42|258.82|0
1649434500000|2022-04-08 16:15:00|260.91|259.31|260.18|258.58|260.91|259.31|260.18|258.58|0
1649434510000|2022-04-08 16:15:10|259.93|258.33|258.96|257.36|259.93|258.33|258.96|257.36|0
1649434520000|2022-04-08 16:15:20|259.2|257.6|259.2|257.6|259.2|257.6|259.2|257.6|0
1649434530000|2022-04-08 16:15:30|257.98|256.38|257.98|256.38|258.23|256.63|257.98|256.38|0
1649434540000|2022-04-08 16:15:40|258.23|256.63|258.47|256.87|258.47|256.87|258.23|256.63|0
1649434550000|2022-04-08 16:15:50|258.71|257.11|257.98|256.38|258.71|257.11|257.74|256.14|0
1649434560000|2022-04-08 16:16:00|258.23|256.63|258.23|256.63|258.47|256.87|258.23|256.63|0
1649434570000|2022-04-08 16:16:10|258.47|256.87|258.96|257.36|258.96|257.36|258.47|256.87|0
1649434580000|2022-04-08 16:16:20|259.2|257.6|259.69|258.09|259.69|258.09|259.2|257.6|0
1649434590000|2022-04-08 16:16:30|259.45|257.85|259.93|258.33|260.18|258.58|259.45|257.85|0
1649434600000|2022-04-08 16:16:40|259.81|258.21|259.69|258.09|259.93|258.33|259.69|258.09|0
1649434610000|2022-04-08 16:16:50|260.18|258.58|258.96|257.36|260.18|258.58|258.96|257.36|0
1649434620000|2022-04-08 16:17:00|260.29|258.69|260.42|258.82|260.67|259.07|259.93|258.33|0
1649434630000|2022-04-08 16:17:10|260.18|258.58|260.67|259.07|260.67|259.07|260.18|258.58|0
1649434640000|2022-04-08 16:17:20|261.15|259.55|261.15|259.55|261.15|259.55|261.03|259.43|0
1649434650000|2022-04-08 16:17:30|261.4|259.8|262.37|260.77|262.37|260.77|261.4|259.8|0
1649434660000|2022-04-08 16:17:40|262.62|261.02|263.22|261.62|263.35|261.75|262.62|261.02|0
1649434670000|2022-04-08 16:17:50|263.11|261.51|262.37|260.77|263.35|261.75|262.37|260.77|0
1649434680000|2022-04-08 16:18:00|262.13|260.53|261.89|260.29|262.13|260.53|261.89|260.29|0
1649434690000|2022-04-08 16:18:10|261.64|260.04|262.13|260.53|262.13|260.53|261.64|260.04|0
1649434700000|2022-04-08 16:18:20|261.64|260.04|262.13|260.53|262.13|260.53|261.64|260.04|0
1649434710000|2022-04-08 16:18:30|262.37|260.77|262.62|261.02|262.62|261.02|262.37|260.77|0
1649434720000|2022-04-08 16:18:40|261.88|260.28|262.62|261.02|262.62|261.02|261.88|260.28|0
1649434730000|2022-04-08 16:18:50|262.86|261.26|262.37|260.77|262.86|261.26|262.13|260.53|0
1649434740000|2022-04-08 16:19:00|262.86|261.26|262.86|261.26|262.86|261.26|262.37|260.77|0
1649434750000|2022-04-08 16:19:10|263.35|261.75|264.08|262.48|264.08|262.48|263.35|261.75|0
1649434760000|2022-04-08 16:19:20|264.57|262.97|264.57|262.97|264.57|262.97|264.33|262.73|0
1649434770000|2022-04-08 16:19:30|265.06|263.46|265.06|263.46|265.42|263.82|265.06|263.46|0
1649434780000|2022-04-08 16:19:40|264.57|262.97|264.57|262.97|264.57|262.97|264.33|262.73|0
1649434790000|2022-04-08 16:19:50|264.08|262.48|264.33|262.73|264.33|262.73|263.84|262.24|0
1649434800000|2022-04-08 16:20:00|264.57|262.97|264.57|262.97|264.57|262.97|264.08|262.48|0
1649434810000|2022-04-08 16:20:10|264.82|263.22|264.33|262.73|265.06|263.46|264.33|262.73|0
1649434820000|2022-04-08 16:20:20|264.57|262.97|264.08|262.48|264.57|262.97|264.08|262.48|0
1649434830000|2022-04-08 16:20:30|264.33|262.73|265.79|264.19|265.79|264.19|264.33|262.73|0
1649434840000|2022-04-08 16:20:40|265.3|263.7|264.57|262.97|265.55|263.95|264.57|262.97|0
1649434850000|2022-04-08 16:20:50|264.82|263.22|264.82|263.22|265.06|263.46|264.82|263.22|0
1649434860000|2022-04-08 16:21:00|264.57|262.97|265.06|263.46|265.3|263.7|264.57|262.97|0
1649434870000|2022-04-08 16:21:10|264.82|263.22|265.06|263.46|265.06|263.46|264.82|263.22|0
1649434880000|2022-04-08 16:21:20|265.55|263.95|265.55|263.95|265.79|264.19|265.55|263.95|0
1649434890000|2022-04-08 16:21:30|266.28|264.68|267.75|266.15|267.75|266.15|266.28|264.68|0
1649434900000|2022-04-08 16:21:40|268.24|266.64|267.75|266.15|268.6|267|267.51|265.91|0
1649434910000|2022-04-08 16:21:50|267.62|266.02|267.02|265.42|267.62|266.02|267.02|265.42|0
1649434920000|2022-04-08 16:22:00|267.99|266.39|267.26|265.66|267.99|266.39|267.26|265.66|0
1649434930000|2022-04-08 16:22:10|267.75|266.15|267.51|265.91|267.75|266.15|267.51|265.91|0
1649434940000|2022-04-08 16:22:20|267.02|265.42|267.02|265.42|267.26|265.66|267.02|265.42|0
1649434950000|2022-04-08 16:22:30|267.26|265.66|267.99|266.39|267.99|266.39|267.26|265.66|0
1649434960000|2022-04-08 16:22:40|267.75|266.15|267.87|266.27|267.99|266.39|267.75|266.15|0
1649434970000|2022-04-08 16:22:50|267.99|266.39|267.99|266.39|268.24|266.64|267.75|266.15|0
1649434980000|2022-04-08 16:23:00|267.75|266.15|266.77|265.17|267.75|266.15|266.77|265.17|0
1649434990000|2022-04-08 16:23:10|267.26|265.66|266.77|265.17|267.26|265.66|266.77|265.17|0
1649435000000|2022-04-08 16:23:20|266.64|265.04|267.02|265.42|267.02|265.42|266.64|265.04|0
1649435010000|2022-04-08 16:23:30|265.79|264.19|265.55|263.95|265.79|264.19|265.55|263.95|0
1649435020000|2022-04-08 16:23:40|265.79|264.19|265.3|263.7|265.79|264.19|265.3|263.7|0
1649435030000|2022-04-08 16:23:50|265.79|264.19|266.28|264.68|266.28|264.68|265.79|264.19|0
1649435040000|2022-04-08 16:24:00|266.04|264.44|266.04|264.44|266.04|264.44|266.04|264.44|0
1649435050000|2022-04-08 16:24:10|265.79|264.19|266.04|264.44|266.04|264.44|265.79|264.19|0
1649435060000|2022-04-08 16:24:20|265.91|264.31|266.04|264.44|266.28|264.68|265.91|264.31|0
1649435070000|2022-04-08 16:24:30|266.53|264.93|266.77|265.17|266.77|265.17|266.53|264.93|0
1649435080000|2022-04-08 16:24:40|267.26|265.66|267.5|265.9|267.5|265.9|267.01|265.41|0
1649435090000|2022-04-08 16:24:50|267.26|265.66|267.99|266.39|267.99|266.39|267.26|265.66|0
1649435100000|2022-04-08 16:25:00|267.75|266.15|267.75|266.15|267.75|266.15|267.5|265.9|0
1649435110000|2022-04-08 16:25:10|267.5|265.9|267.5|265.9|267.5|265.9|267.5|265.9|0
1649435120000|2022-04-08 16:25:20|267.75|266.15|267.99|266.39|268.24|266.64|267.75|266.15|0
1649435130000|2022-04-08 16:25:30|268.24|266.64|268.24|266.64|268.48|266.88|268.24|266.64|0
1649435140000|2022-04-08 16:25:40|267.99|266.39|269.95|268.35|269.95|268.35|267.99|266.39|0
1649435150000|2022-04-08 16:25:50|269.71|268.11|269.95|268.35|269.95|268.35|269.46|267.86|0
1649435160000|2022-04-08 16:26:00|270.2|268.6|269.46|267.86|270.2|268.6|269.46|267.86|0
1649435170000|2022-04-08 16:26:10|269.22|267.62|268.97|267.37|269.22|267.62|268.97|267.37|0
1649435180000|2022-04-08 16:26:20|269.22|267.62|268.48|266.88|269.22|267.62|268.48|266.88|0
1649435190000|2022-04-08 16:26:30|268.73|267.13|268.84|267.24|268.84|267.24|268.48|266.88|0
1649435200000|2022-04-08 16:26:40|268.97|267.37|269.22|267.62|269.46|267.86|268.97|267.37|0
1649435210000|2022-04-08 16:26:50|269.46|267.86|269.95|268.35|269.95|268.35|269.46|267.86|0
1649435220000|2022-04-08 16:27:00|270.2|268.6|269.71|268.11|270.2|268.6|269.71|268.11|0
1649435230000|2022-04-08 16:27:10|269.46|267.86|269.46|267.86|269.95|268.35|269.46|267.86|0
1649435240000|2022-04-08 16:27:20|269.95|268.35|269.71|268.11|269.95|268.35|269.58|267.98|0
1649435250000|2022-04-08 16:27:30|269.95|268.35|270.2|268.6|270.2|268.6|269.95|268.35|0
1649435260000|2022-04-08 16:27:40|269.95|268.35|269.95|268.35|269.95|268.35|269.71|268.11|0
1649435270000|2022-04-08 16:27:50|269.71|268.11|269.95|268.35|269.95|268.35|269.71|268.11|0
1649435280000|2022-04-08 16:28:00|269.71|268.11|269.62|268.02|269.71|268.11|269.62|268.02|0
1649435290000|2022-04-08 16:28:10|269.87|268.27|269.38|267.78|269.87|268.27|269.38|267.78|0
1649435300000|2022-04-08 16:28:20|269.87|268.27|269.87|268.27|269.87|268.27|269.87|268.27|0
1649435310000|2022-04-08 16:28:30|270.11|268.51|270.85|269.25|270.85|269.25|270.11|268.51|0
1649435320000|2022-04-08 16:28:40|270.6|269|271.83|270.23|271.83|270.23|270.36|268.76|0
1649435330000|2022-04-08 16:28:50|271.59|269.99|270.85|269.25|271.59|269.99|270.85|269.25|0
1649435340000|2022-04-08 16:29:00|271.1|269.5|271.59|269.99|271.59|269.99|271.1|269.5|0
1649435350000|2022-04-08 16:29:10|271.83|270.23|271.59|269.99|271.83|270.23|271.59|269.99|0
1649435360000|2022-04-08 16:29:20|271.83|270.23|271.1|269.5|271.83|270.23|271.1|269.5|0
1649435370000|2022-04-08 16:29:30|270.85|269.25|270.97|269.37|270.97|269.37|270.85|269.25|0
1649435380000|2022-04-08 16:29:40|270.6|269|270.6|269|270.72|269.12|270.6|269|0
1649435390000|2022-04-08 16:29:50|270.36|268.76|269.99|268.39|270.36|268.76|269.99|268.39|0
1649435400000|2022-04-08 16:30:00|269.87|268.27|269.87|268.27|270.23|268.63|269.87|268.27|0
1649435410000|2022-04-08 16:30:10|269.62|268.02|269.38|267.78|269.87|268.27|269.38|267.78|0
1649435420000|2022-04-08 16:30:20|269.13|267.53|268.89|267.29|269.13|267.53|268.89|267.29|0
1649435430000|2022-04-08 16:30:30|268.64|267.04|268.89|267.29|268.89|267.29|268.64|267.04|0
1649435440000|2022-04-08 16:30:40|268.4|266.8|268.64|267.04|268.64|267.04|268.4|266.8|0
1649435450000|2022-04-08 16:30:50|268.89|267.29|268.4|266.8|268.89|267.29|268.4|266.8|0
1649435460000|2022-04-08 16:31:00|267.91|266.31|268.15|266.55|268.15|266.55|267.91|266.31|0
1649435470000|2022-04-08 16:31:10|268.4|266.8|267.17|265.57|268.4|266.8|267.17|265.57|0
1649435480000|2022-04-08 16:31:20|267.42|265.82|266.93|265.33|267.42|265.82|266.68|265.08|0
1649435490000|2022-04-08 16:31:30|265.95|264.35|265.21|263.61|265.95|264.35|265.21|263.61|0
1649435500000|2022-04-08 16:31:40|266.44|264.84|266.68|265.08|266.93|265.33|266.44|264.84|0
1649435510000|2022-04-08 16:31:50|266.44|264.84|265.95|264.35|266.44|264.84|265.95|264.35|0
1649435520000|2022-04-08 16:32:00|266.44|264.84|266.44|264.84|266.68|265.08|266.44|264.84|0
1649435530000|2022-04-08 16:32:10|266.19|264.59|266.44|264.84|266.44|264.84|266.19|264.59|0
1649435540000|2022-04-08 16:32:20|266.68|265.08|266.68|265.08|266.68|265.08|266.19|264.59|0
1649435550000|2022-04-08 16:32:30|265.95|264.35|265.08|263.48|265.95|264.35|265.08|263.48|0
1649435560000|2022-04-08 16:32:40|265.21|263.61|264.48|262.88|265.21|263.61|263.99|262.39|0
1649435570000|2022-04-08 16:32:50|264.23|262.63|263.74|262.14|264.23|262.63|263.74|262.14|0
1649435580000|2022-04-08 16:33:00|264.23|262.63|263.25|261.65|264.23|262.63|263.25|261.65|0
1649435590000|2022-04-08 16:33:10|263.5|261.9|263.74|262.14|263.74|262.14|263.5|261.9|0
1649435600000|2022-04-08 16:33:20|263.86|262.26|264.48|262.88|264.48|262.88|263.86|262.26|0
1649435610000|2022-04-08 16:33:30|264.72|263.12|264.97|263.37|265.46|263.86|264.72|263.12|0
1649435620000|2022-04-08 16:33:40|265.21|263.61|265.21|263.61|265.21|263.61|264.97|263.37|0
1649435630000|2022-04-08 16:33:50|265.33|263.73|265.21|263.61|265.33|263.73|264.97|263.37|0
1649435640000|2022-04-08 16:34:00|264.97|263.37|265.46|263.86|265.46|263.86|264.97|263.37|0
1649435650000|2022-04-08 16:34:10|265.21|263.61|265.21|263.61|265.46|263.86|264.97|263.37|0
1649435660000|2022-04-08 16:34:20|264.23|262.63|264.72|263.12|264.72|263.12|264.23|262.63|0
1649435670000|2022-04-08 16:34:30|264.48|262.88|264.72|263.12|264.72|263.12|264.48|262.88|0
1649435680000|2022-04-08 16:34:40|264.48|262.88|264.48|262.88|264.72|263.12|264.48|262.88|0
1649435690000|2022-04-08 16:34:50|264.72|263.12|263.99|262.39|264.72|263.12|263.99|262.39|0
1649435700000|2022-04-08 16:35:00|264.97|263.37|265.21|263.61|265.21|263.61|264.72|263.12|0
1649435710000|2022-04-08 16:35:10|265.46|263.86|265.7|264.1|265.7|264.1|265.46|263.86|0
1649435720000|2022-04-08 16:35:20|265.46|263.86|264.72|263.12|265.46|263.86|264.72|263.12|0
1649435730000|2022-04-08 16:35:30|264.97|263.37|265.21|263.61|265.21|263.61|264.97|263.37|0
1649435740000|2022-04-08 16:35:40|264.97|263.37|264.97|263.37|264.97|263.37|264.72|263.12|0
1649435750000|2022-04-08 16:35:50|263.74|262.14|263.99|262.39|263.99|262.39|263.74|262.14|0
1649435760000|2022-04-08 16:36:00|264.48|262.88|263.99|262.39|264.48|262.88|263.99|262.39|0
1649435770000|2022-04-08 16:36:10|264.23|262.63|264.48|262.88|264.48|262.88|264.23|262.63|0
1649435780000|2022-04-08 16:36:20|264.23|262.63|264.48|262.88|264.48|262.88|264.23|262.63|0
1649435790000|2022-04-08 16:36:30|264.72|263.12|264.97|263.37|264.97|263.37|264.72|263.12|0
1649435800000|2022-04-08 16:36:40|265.21|263.61|265.21|263.61|265.45|263.85|265.21|263.61|0
1649435810000|2022-04-08 16:36:50|265.45|263.85|265.45|263.85|265.45|263.85|265.21|263.61|0
1649435820000|2022-04-08 16:37:00|265.21|263.61|265.45|263.85|265.45|263.85|264.96|263.36|0
1649435830000|2022-04-08 16:37:10|265.21|263.61|265.45|263.85|265.45|263.85|265.21|263.61|0
1649435840000|2022-04-08 16:37:20|265.21|263.61|264.72|263.12|265.21|263.61|264.72|263.12|0
1649435850000|2022-04-08 16:37:30|264.59|262.99|264.23|262.63|264.59|262.99|263.99|262.39|0
1649435860000|2022-04-08 16:37:40|264.72|263.12|264.84|263.24|264.84|263.24|264.72|263.12|0
1649435870000|2022-04-08 16:37:50|264.96|263.36|264.96|263.36|264.96|263.36|264.84|263.24|0
1649435880000|2022-04-08 16:38:00|264.72|263.12|265.45|263.85|265.45|263.85|264.72|263.12|0
1649435890000|2022-04-08 16:38:10|265.7|264.1|265.94|264.34|265.94|264.34|265.7|264.1|0
1649435900000|2022-04-08 16:38:20|265.7|264.1|264.72|263.12|265.94|264.34|264.47|262.87|0
1649435910000|2022-04-08 16:38:30|264.96|263.36|265.7|264.1|265.7|264.1|264.96|263.36|0
1649435920000|2022-04-08 16:38:40|265.94|264.34|265.7|264.1|265.94|264.34|265.7|264.1|0
1649435930000|2022-04-08 16:38:50|265.94|264.34|265.7|264.1|265.94|264.34|265.7|264.1|0
1649435940000|2022-04-08 16:39:00|265.94|264.34|265.94|264.34|266.19|264.59|265.82|264.22|0
1649435950000|2022-04-08 16:39:10|266.19|264.59|265.94|264.34|266.19|264.59|265.94|264.34|0
1649435960000|2022-04-08 16:39:20|265.7|264.1|266.19|264.59|266.19|264.59|265.45|263.85|0
1649435970000|2022-04-08 16:39:30|265.94|264.34|266.43|264.83|266.43|264.83|265.94|264.34|0
1649435980000|2022-04-08 16:39:40|266.19|264.59|266.43|264.83|266.43|264.83|266.19|264.59|0
1649436000000|2022-04-08 16:40:00|266.68|265.08|266.43|264.83|266.68|265.08|266.19|264.59|0
1649436010000|2022-04-08 16:40:10|265.94|264.34|265.94|264.34|265.94|264.34|265.82|264.22|0
1649436020000|2022-04-08 16:40:20|265.7|264.1|265.33|263.73|265.7|264.1|265.33|263.73|0
1649436030000|2022-04-08 16:40:30|265.21|263.61|266.19|264.59|266.19|264.59|265.21|263.61|0
1649436040000|2022-04-08 16:40:40|266.43|264.83|266.43|264.83|266.43|264.83|266.19|264.59|0
1649436050000|2022-04-08 16:40:50|266.68|265.08|266.92|265.32|266.92|265.32|266.68|265.08|0
1649436060000|2022-04-08 16:41:00|266.68|265.08|267.41|265.81|267.41|265.81|266.68|265.08|0
1649436070000|2022-04-08 16:41:10|267.17|265.57|267.41|265.81|267.41|265.81|266.92|265.32|0
1649436080000|2022-04-08 16:41:20|267.66|266.06|267.66|266.06|268.39|266.79|267.66|266.06|0
1649436090000|2022-04-08 16:41:30|267.17|265.57|266.68|265.08|267.17|265.57|266.68|265.08|0
1649436100000|2022-04-08 16:41:40|266.43|264.83|267.04|265.44|267.04|265.44|266.43|264.83|0
1649436110000|2022-04-08 16:41:50|266.43|264.83|266.19|264.59|266.68|265.08|266.19|264.59|0
1649436120000|2022-04-08 16:42:00|266.43|264.83|266.68|265.08|266.92|265.32|266.43|264.83|0
1649436130000|2022-04-08 16:42:10|266.55|264.95|266.68|265.08|266.92|265.32|266.55|264.95|0
1649436140000|2022-04-08 16:42:20|267.17|265.57|265.45|263.85|267.41|265.81|265.45|263.85|0
1649436150000|2022-04-08 16:42:30|265.7|264.1|265.7|264.1|265.7|264.1|264.96|263.36|0
1649436160000|2022-04-08 16:42:40|265.94|264.34|266.19|264.59|266.68|265.08|265.94|264.34|0
1649436170000|2022-04-08 16:42:50|266.43|264.83|266.19|264.59|266.43|264.83|266.19|264.59|0
1649436180000|2022-04-08 16:43:00|265.57|263.97|265.57|263.97|265.7|264.1|265.57|263.97|0
1649436190000|2022-04-08 16:43:10|265.21|263.61|264.96|263.36|265.21|263.61|264.72|263.12|0
1649436200000|2022-04-08 16:43:20|264.72|263.12|264.84|263.24|264.84|263.24|264.47|262.87|0
1649436210000|2022-04-08 16:43:30|264.72|263.12|264.47|262.87|264.96|263.36|264.47|262.87|0
1649436220000|2022-04-08 16:43:40|264.23|262.63|264.47|262.87|264.72|263.12|264.23|262.63|0
1649436230000|2022-04-08 16:43:50|264.72|263.12|264.96|263.36|264.96|263.36|264.47|262.87|0
1649436240000|2022-04-08 16:44:00|264.72|263.12|264.47|262.87|264.72|263.12|264.23|262.63|0
1649436250000|2022-04-08 16:44:10|264.72|263.12|266.19|264.59|266.19|264.59|264.72|263.12|0
1649436260000|2022-04-08 16:44:20|265.94|264.34|265.45|263.85|265.94|264.34|265.45|263.85|0
1649436270000|2022-04-08 16:44:30|265.21|263.61|265.21|263.61|265.45|263.85|265.21|263.61|0
1649436280000|2022-04-08 16:44:40|265.45|263.85|265.32|263.72|265.45|263.85|265.32|263.72|0
1649436290000|2022-04-08 16:44:50|265.21|263.61|264.96|263.36|265.21|263.61|264.96|263.36|0
1649436300000|2022-04-08 16:45:00|264.72|263.12|264.96|263.36|264.96|263.36|264.72|263.12|0
1649436310000|2022-04-08 16:45:10|265.21|263.61|264.47|262.87|265.21|263.61|264.47|262.87|0
1649436320000|2022-04-08 16:45:20|264.23|262.63|264.72|263.12|264.96|263.36|264.23|262.63|0
1649436330000|2022-04-08 16:45:30|264.96|263.36|265.45|263.85|265.7|264.1|264.96|263.36|0
1649436340000|2022-04-08 16:45:40|265.57|263.97|266.43|264.83|266.43|264.83|265.57|263.97|0
1649436350000|2022-04-08 16:45:50|266.19|264.59|265.7|264.1|266.19|264.59|265.7|264.1|0
1649436360000|2022-04-08 16:46:00|265.45|263.85|265.45|263.85|265.45|263.85|265.45|263.85|0
1649436370000|2022-04-08 16:46:10|265.94|264.34|265.81|264.21|265.94|264.34|265.81|264.21|0
1649436380000|2022-04-08 16:46:20|265.21|263.61|265.08|263.48|265.21|263.61|265.08|263.48|0
1649436390000|2022-04-08 16:46:30|264.96|263.36|264.72|263.12|264.96|263.36|264.72|263.12|0
1649436400000|2022-04-08 16:46:40|264.96|263.36|265.45|263.85|265.45|263.85|264.96|263.36|0
1649436410000|2022-04-08 16:46:50|265.21|263.61|265.21|263.61|265.45|263.85|265.21|263.61|0
1649436420000|2022-04-08 16:47:00|265.32|263.72|265.21|263.61|265.45|263.85|265.21|263.61|0
1649436430000|2022-04-08 16:47:10|265.32|263.72|264.47|262.87|265.32|263.72|264.47|262.87|0
1649436440000|2022-04-08 16:47:20|264.23|262.63|264.23|262.63|264.47|262.87|264.23|262.63|0
1649436450000|2022-04-08 16:47:30|264.34|262.74|264.72|263.12|264.72|263.12|264.23|262.63|0
1649436460000|2022-04-08 16:47:40|264.47|262.87|264.47|262.87|264.47|262.87|264.23|262.63|0
1649436470000|2022-04-08 16:47:50|264.23|262.63|264.23|262.63|264.23|262.63|263.98|262.38|0
1649436480000|2022-04-08 16:48:00|263.98|262.38|264.47|262.87|264.47|262.87|263.74|262.14|0
1649436490000|2022-04-08 16:48:10|263.49|261.89|262.76|261.16|263.49|261.89|262.76|261.16|0
1649436500000|2022-04-08 16:48:20|262.51|260.91|262.51|260.91|262.76|261.16|262.51|260.91|0
1649436510000|2022-04-08 16:48:30|262.76|261.16|262.51|260.91|262.88|261.28|262.51|260.91|0
1649436520000|2022-04-08 16:48:40|262.76|261.16|262.76|261.16|262.76|261.16|262.51|260.91|0
1649436530000|2022-04-08 16:48:50|263|261.4|263.25|261.65|263.49|261.89|263|261.4|0
1649436540000|2022-04-08 16:49:00|263|261.4|262.27|260.67|263|261.4|262.27|260.67|0
1649436550000|2022-04-08 16:49:10|262.51|260.91|262.51|260.91|262.51|260.91|262.02|260.42|0
1649436560000|2022-04-08 16:49:20|262.27|260.67|262.51|260.91|262.51|260.91|262.27|260.67|0
1649436570000|2022-04-08 16:49:30|262.76|261.16|262.27|260.67|262.76|261.16|262.27|260.67|0
1649436580000|2022-04-08 16:49:40|261.53|259.93|261.65|260.05|261.78|260.18|261.53|259.93|0
1649436590000|2022-04-08 16:49:50|261.78|260.18|262.27|260.67|262.27|260.67|261.78|260.18|0
1649436600000|2022-04-08 16:50:00|261.78|260.18|262.51|260.91|262.51|260.91|261.78|260.18|0
1649436610000|2022-04-08 16:50:10|262.76|261.16|262.02|260.42|262.76|261.16|262.02|260.42|0
1649436620000|2022-04-08 16:50:20|262.51|260.91|262.02|260.42|262.51|260.91|262.02|260.42|0
1649436630000|2022-04-08 16:50:30|262.27|260.67|262.51|260.91|262.51|260.91|262.27|260.67|0
1649436640000|2022-04-08 16:50:40|262.76|261.16|262.27|260.67|262.76|261.16|262.27|260.67|0
1649436650000|2022-04-08 16:50:50|262.51|260.91|262.39|260.79|262.51|260.91|262.27|260.67|0
1649436660000|2022-04-08 16:51:00|262.02|260.42|262.02|260.42|262.02|260.42|261.78|260.18|0
1649436670000|2022-04-08 16:51:10|261.78|260.18|261.04|259.44|261.78|260.18|261.04|259.44|0
1649436680000|2022-04-08 16:51:20|260.92|259.32|261.29|259.69|261.29|259.69|260.8|259.2|0
1649436690000|2022-04-08 16:51:30|261.04|259.44|261.04|259.44|261.04|259.44|261.04|259.44|0
1649436700000|2022-04-08 16:51:40|260.92|259.32|260.8|259.2|261.04|259.44|260.8|259.2|0
1649436710000|2022-04-08 16:51:50|261.04|259.44|261.04|259.44|261.04|259.44|261.04|259.44|0
1649436720000|2022-04-08 16:52:00|261.29|259.69|261.53|259.93|261.78|260.18|261.29|259.69|0
1649436730000|2022-04-08 16:52:10|261.65|260.05|261.78|260.18|261.78|260.18|261.65|260.05|0
1649436740000|2022-04-08 16:52:20|262.02|260.42|263.12|261.52|263.12|261.52|262.02|260.42|0
1649436750000|2022-04-08 16:52:30|263.25|261.65|263.98|262.38|263.98|262.38|263.25|261.65|0
1649436760000|2022-04-08 16:52:40|263.73|262.13|263.73|262.13|263.73|262.13|263.49|261.89|0
1649436770000|2022-04-08 16:52:50|263.98|262.38|265.45|263.85|265.45|263.85|263.98|262.38|0
1649436780000|2022-04-08 16:53:00|265.69|264.09|265.69|264.09|265.69|264.09|265.45|263.85|0
1649436790000|2022-04-08 16:53:10|265.94|264.34|266.43|264.83|266.67|265.07|265.94|264.34|0
1649436800000|2022-04-08 16:53:20|266.67|265.07|265.45|263.85|266.67|265.07|265.45|263.85|0
1649436810000|2022-04-08 16:53:30|265.2|263.6|265.45|263.85|265.45|263.85|265.2|263.6|0
1649436820000|2022-04-08 16:53:40|264.71|263.11|264.71|263.11|264.71|263.11|264.22|262.62|0
1649436830000|2022-04-08 16:53:50|265.2|263.6|264.71|263.11|265.2|263.6|264.71|263.11|0
1649436840000|2022-04-08 16:54:00|264.22|262.62|265.45|263.85|265.45|263.85|264.22|262.62|0
1649436850000|2022-04-08 16:54:10|265.69|264.09|265.94|264.34|265.94|264.34|265.45|263.85|0
1649436860000|2022-04-08 16:54:20|266.18|264.58|265.94|264.34|266.18|264.58|265.94|264.34|0
1649436870000|2022-04-08 16:54:30|266.67|265.07|266.18|264.58|266.67|265.07|265.94|264.34|0
1649436880000|2022-04-08 16:54:40|265.94|264.34|265.94|264.34|265.94|264.34|265.94|264.34|0
1649436890000|2022-04-08 16:54:50|266.18|264.58|265.69|264.09|266.18|264.58|265.69|264.09|0
1649436900000|2022-04-08 16:55:00|265.32|263.72|265.69|264.09|265.69|264.09|265.32|263.72|0
1649436910000|2022-04-08 16:55:10|265.94|264.34|265.94|264.34|265.94|264.34|265.45|263.85|0
1649436920000|2022-04-08 16:55:20|266.18|264.58|266.43|264.83|266.43|264.83|266.18|264.58|0
1649436930000|2022-04-08 16:55:30|266.18|264.58|265.94|264.34|266.18|264.58|265.94|264.34|0
1649436940000|2022-04-08 16:55:40|265.81|264.21|265.56|263.96|265.81|264.21|265.56|263.96|0
1649436950000|2022-04-08 16:55:50|265.69|264.09|265.94|264.34|265.94|264.34|265.69|264.09|0
1649436960000|2022-04-08 16:56:00|265.45|263.85|265.45|263.85|265.45|263.85|265.2|263.6|0
1649436970000|2022-04-08 16:56:10|265.69|264.09|266.18|264.58|266.18|264.58|265.69|264.09|0
1649436980000|2022-04-08 16:56:20|266.43|264.83|266.43|264.83|266.43|264.83|266.43|264.83|0
1649436990000|2022-04-08 16:56:30|266.79|265.19|265.45|263.85|266.79|265.19|265.45|263.85|0
1649437000000|2022-04-08 16:56:40|265.2|263.6|265.69|264.09|265.69|264.09|265.2|263.6|0
1649437010000|2022-04-08 16:56:50|265.45|263.85|265.2|263.6|265.45|263.85|265.2|263.6|0
1649437020000|2022-04-08 16:57:00|265.45|263.85|266.43|264.83|266.43|264.83|265.45|263.85|0
1649437030000|2022-04-08 16:57:10|266.67|265.07|266.43|264.83|266.67|265.07|266.43|264.83|0
1649437040000|2022-04-08 16:57:20|266.67|265.07|266.67|265.07|266.92|265.32|266.67|265.07|0
1649437050000|2022-04-08 16:57:30|267.16|265.56|267.41|265.81|267.41|265.81|267.16|265.56|0
1649437060000|2022-04-08 16:57:40|267.16|265.56|266.67|265.07|267.16|265.56|266.67|265.07|0
1649437070000|2022-04-08 16:57:50|266.43|264.83|266.92|265.32|266.92|265.32|266.43|264.83|0
1649437080000|2022-04-08 16:58:00|267.03|265.43|266.67|265.07|267.03|265.43|266.67|265.07|0
1649437090000|2022-04-08 16:58:10|266.92|265.32|267.16|265.56|267.41|265.81|266.92|265.32|0
1649437100000|2022-04-08 16:58:20|266.92|265.32|266.92|265.32|266.92|265.32|266.67|265.07|0
1649437110000|2022-04-08 16:58:30|267.41|265.81|267.9|266.3|267.9|266.3|267.41|265.81|0
1649437120000|2022-04-08 16:58:40|268.14|266.54|267.9|266.3|268.14|266.54|267.9|266.3|0
1649437130000|2022-04-08 16:58:50|268.14|266.54|267.16|265.56|268.14|266.54|267.16|265.56|0
1649437140000|2022-04-08 16:59:00|267.65|266.05|268.39|266.79|268.39|266.79|267.65|266.05|0
1649437150000|2022-04-08 16:59:10|267.9|266.3|267.16|265.56|267.9|266.3|267.16|265.56|0
1649437160000|2022-04-08 16:59:20|266.92|265.32|266.67|265.07|266.92|265.32|266.67|265.07|0
1649437170000|2022-04-08 16:59:30|266.43|264.83|267.16|265.56|267.16|265.56|266.43|264.83|0
1649437180000|2022-04-08 16:59:40|266.79|265.19|267.41|265.81|267.65|266.05|266.79|265.19|0
1649437190000|2022-04-08 16:59:50|267.77|266.17|267.65|266.05|267.77|266.17|267.65|266.05|0
1649437200000|2022-04-08 17:00:00|267.41|265.81|267.16|265.56|267.9|266.3|267.16|265.56|0
1649437210000|2022-04-08 17:00:10|267.65|266.05|267.16|265.56|267.65|266.05|267.16|265.56|0
1649437220000|2022-04-08 17:00:20|266.92|265.32|266.67|265.07|266.92|265.32|266.67|265.07|0
1649437230000|2022-04-08 17:00:30|266.43|264.83|266.67|265.07|266.67|265.07|266.43|264.83|0
1649437240000|2022-04-08 17:00:40|266.92|265.32|266.67|265.07|267.16|265.56|266.67|265.07|0
1649437250000|2022-04-08 17:00:50|266.43|264.83|266.43|264.83|266.43|264.83|266.18|264.58|0
1649437260000|2022-04-08 17:01:00|266.67|265.07|265.45|263.85|266.67|265.07|265.45|263.85|0
1649437270000|2022-04-08 17:01:10|265.2|263.6|265.69|264.09|265.69|264.09|265.2|263.6|0
1649437280000|2022-04-08 17:01:20|265.45|263.85|265.2|263.6|265.56|263.96|265.07|263.47|0
1649437290000|2022-04-08 17:01:30|264.96|263.36|265.45|263.85|265.93|264.33|264.96|263.36|0
1649437300000|2022-04-08 17:01:40|265.44|263.84|264.71|263.11|265.44|263.84|264.71|263.11|0
1649437310000|2022-04-08 17:01:50|265.2|263.6|265.2|263.6|265.44|263.84|265.2|263.6|0
1649437320000|2022-04-08 17:02:00|265.44|263.84|265.2|263.6|265.44|263.84|265.2|263.6|0
1649437330000|2022-04-08 17:02:10|264.96|263.36|264.96|263.36|264.96|263.36|264.71|263.11|0
1649437340000|2022-04-08 17:02:20|264.95|263.35|265.2|263.6|265.2|263.6|264.95|263.35|0
1649437350000|2022-04-08 17:02:30|265.44|263.84|264.95|263.35|265.44|263.84|264.95|263.35|0
1649437360000|2022-04-08 17:02:40|264.71|263.11|263.73|262.13|264.71|263.11|263.73|262.13|0
1649437370000|2022-04-08 17:02:50|263.6|262|263|261.4|263.6|262|263|261.4|0
1649437380000|2022-04-08 17:03:00|263.98|262.38|262.75|261.15|263.98|262.38|262.75|261.15|0
1649437390000|2022-04-08 17:03:10|263.24|261.64|262.75|261.15|263.24|261.64|262.75|261.15|0
1649437400000|2022-04-08 17:03:20|263.24|261.64|263.73|262.13|263.73|262.13|263.24|261.64|0
1649437410000|2022-04-08 17:03:30|263.98|262.38|264.22|262.62|264.22|262.62|263.98|262.38|0
1649437420000|2022-04-08 17:03:40|264.46|262.86|264.71|263.11|264.71|263.11|264.22|262.62|0
1649437430000|2022-04-08 17:03:50|264.95|263.35|264.95|263.35|264.95|263.35|264.95|263.35|0
1649437440000|2022-04-08 17:04:00|264.46|262.86|263.98|262.38|264.46|262.86|263.98|262.38|0
1649437450000|2022-04-08 17:04:10|263.49|261.89|263.73|262.13|263.73|262.13|263.49|261.89|0
1649437460000|2022-04-08 17:04:20|263.97|262.37|264.46|262.86|264.46|262.86|263.85|262.25|0
1649437470000|2022-04-08 17:04:30|264.34|262.74|264.46|262.86|264.71|263.11|264.34|262.74|0
1649437480000|2022-04-08 17:04:40|264.71|263.11|264.71|263.11|264.83|263.23|264.71|263.11|0
1649437490000|2022-04-08 17:04:50|264.95|263.35|265.93|264.33|265.93|264.33|264.95|263.35|0
1649437500000|2022-04-08 17:05:00|265.44|263.84|264.95|263.35|265.44|263.84|264.95|263.35|0
1649437510000|2022-04-08 17:05:10|264.71|263.11|265.69|264.09|265.69|264.09|264.71|263.11|0
1649437520000|2022-04-08 17:05:20|265.2|263.6|264.95|263.35|265.2|263.6|264.95|263.35|0
1649437530000|2022-04-08 17:05:30|264.46|262.86|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437540000|2022-04-08 17:05:40|264.95|263.35|264.83|263.23|264.95|263.35|264.71|263.11|0
1649437550000|2022-04-08 17:05:50|264.95|263.35|264.95|263.35|265.44|263.84|264.95|263.35|0
1649437560000|2022-04-08 17:06:00|264.46|262.86|263.97|262.37|264.46|262.86|263.97|262.37|0
1649437570000|2022-04-08 17:06:10|263.73|262.13|263.24|261.64|263.97|262.37|263.24|261.64|0
1649437580000|2022-04-08 17:06:20|263.48|261.88|263.48|261.88|263.48|261.88|263.48|261.88|0
1649437590000|2022-04-08 17:06:30|263.36|261.76|262.75|261.15|263.36|261.76|262.75|261.15|0
1649437600000|2022-04-08 17:06:40|263|261.4|262.62|261.02|263|261.4|262.62|261.02|0
1649437610000|2022-04-08 17:06:50|262.75|261.15|262.26|260.66|262.75|261.15|262.26|260.66|0
1649437620000|2022-04-08 17:07:00|262.75|261.15|262.75|261.15|262.99|261.39|262.51|260.91|0
1649437630000|2022-04-08 17:07:10|262.99|261.39|263.48|261.88|263.48|261.88|262.99|261.39|0
1649437640000|2022-04-08 17:07:20|263.24|261.64|263.48|261.88|263.48|261.88|263.24|261.64|0
1649437650000|2022-04-08 17:07:30|263.73|262.13|263.73|262.13|263.73|262.13|263.48|261.88|0
1649437660000|2022-04-08 17:07:40|263.85|262.25|264.22|262.62|264.22|262.62|263.85|262.25|0
1649437670000|2022-04-08 17:07:50|264.46|262.86|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437680000|2022-04-08 17:08:00|264.46|262.86|264.71|263.11|264.71|263.11|264.22|262.62|0
1649437690000|2022-04-08 17:08:10|265.2|263.6|264.95|263.35|265.2|263.6|264.95|263.35|0
1649437700000|2022-04-08 17:08:20|264.34|262.74|263.48|261.88|264.34|262.74|263.48|261.88|0
1649437710000|2022-04-08 17:08:30|263.73|262.13|263.24|261.64|263.73|262.13|263.24|261.64|0
1649437720000|2022-04-08 17:08:40|263.48|261.88|263.97|262.37|263.97|262.37|263.48|261.88|0
1649437730000|2022-04-08 17:08:50|263.85|262.25|264.22|262.62|264.22|262.62|263.85|262.25|0
1649437740000|2022-04-08 17:09:00|264.46|262.86|264.82|263.22|264.82|263.22|264.46|262.86|0
1649437750000|2022-04-08 17:09:10|264.71|263.11|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437760000|2022-04-08 17:09:20|264.46|262.86|264.71|263.11|264.71|263.11|264.46|262.86|0
1649437770000|2022-04-08 17:09:30|264.95|263.35|265.44|263.84|265.44|263.84|264.95|263.35|0
1649437780000|2022-04-08 17:09:40|265.31|263.71|265.44|263.84|265.44|263.84|265.31|263.71|0
1649437790000|2022-04-08 17:09:50|265.2|263.6|265.2|263.6|265.44|263.84|265.07|263.47|0
1649437800000|2022-04-08 17:10:00|265.69|264.09|265.44|263.84|265.69|264.09|265.44|263.84|0
1649437810000|2022-04-08 17:10:10|265.69|264.09|265.31|263.71|265.69|264.09|265.31|263.71|0
1649437820000|2022-04-08 17:10:20|264.82|263.22|264.95|263.35|264.95|263.35|264.71|263.11|0
1649437830000|2022-04-08 17:10:30|264.71|263.11|264.71|263.11|264.71|263.11|264.71|263.11|0
1649437840000|2022-04-08 17:10:40|264.95|263.35|264.71|263.11|265.2|263.6|264.71|263.11|0
1649437850000|2022-04-08 17:10:50|264.46|262.86|264.22|262.62|264.46|262.86|264.22|262.62|0
1649437860000|2022-04-08 17:11:00|264.71|263.11|264.46|262.86|264.95|263.35|264.46|262.86|0
1649437870000|2022-04-08 17:11:10|264.22|262.62|264.22|262.62|264.22|262.62|263.97|262.37|0
1649437880000|2022-04-08 17:11:20|263.97|262.37|262.99|261.39|263.97|262.37|262.99|261.39|0
1649437890000|2022-04-08 17:11:30|262.75|261.15|262.99|261.39|262.99|261.39|262.75|261.15|0
1649437900000|2022-04-08 17:11:40|262.75|261.15|262.5|260.9|262.75|261.15|262.26|260.66|0
1649437910000|2022-04-08 17:11:50|262.01|260.41|262.01|260.41|262.26|260.66|262.01|260.41|0
1649437920000|2022-04-08 17:12:00|261.77|260.17|261.77|260.17|261.77|260.17|261.04|259.44|0
1649437930000|2022-04-08 17:12:10|262.01|260.41|262.01|260.41|262.13|260.53|261.77|260.17|0
1649437940000|2022-04-08 17:12:20|262.5|260.9|261.77|260.17|262.5|260.9|261.77|260.17|0
1649437960000|2022-04-08 17:12:40|262.01|260.41|262.01|260.41|262.26|260.66|261.77|260.17|0
1649437970000|2022-04-08 17:12:50|262.13|260.53|262.13|260.53|262.13|260.53|262.13|260.53|0
1649437980000|2022-04-08 17:13:00|261.52|259.92|261.52|259.92|261.52|259.92|261.4|259.8|0
1649437990000|2022-04-08 17:13:10|261.77|260.17|261.28|259.68|262.01|260.41|261.28|259.68|0
1649438000000|2022-04-08 17:13:20|261.52|259.92|260.55|258.95|261.52|259.92|260.55|258.95|0
1649438010000|2022-04-08 17:13:30|260.3|258.7|260.55|258.95|260.79|259.19|260.3|258.7|0
1649438020000|2022-04-08 17:13:40|260.3|258.7|260.79|259.19|260.79|259.19|260.3|258.7|0
1649438030000|2022-04-08 17:13:50|260.55|258.95|260.3|258.7|260.55|258.95|260.3|258.7|0
1649438040000|2022-04-08 17:14:00|260.55|258.95|260.55|258.95|260.55|258.95|260.3|258.7|0
1649438050000|2022-04-08 17:14:10|260.79|259.19|260.79|259.19|260.79|259.19|260.79|259.19|0
1649438060000|2022-04-08 17:14:20|260.91|259.31|261.04|259.44|261.04|259.44|260.91|259.31|0
1649438070000|2022-04-08 17:14:30|260.79|259.19|261.04|259.44|261.04|259.44|260.79|259.19|0
1649438080000|2022-04-08 17:14:40|261.28|259.68|260.55|258.95|261.28|259.68|260.55|258.95|0
1649438090000|2022-04-08 17:14:50|260.3|258.7|260.3|258.7|260.55|258.95|260.3|258.7|0
1649438100000|2022-04-08 17:15:00|260.55|258.95|260.3|258.7|260.55|258.95|260.17|258.57|0
1649438110000|2022-04-08 17:15:10|260.55|258.95|261.03|259.43|261.03|259.43|260.55|258.95|0
1649438120000|2022-04-08 17:15:20|260.79|259.19|260.3|258.7|260.79|259.19|260.3|258.7|0
1649438130000|2022-04-08 17:15:30|260.55|258.95|260.06|258.46|260.79|259.19|260.06|258.46|0
1649438140000|2022-04-08 17:15:40|259.81|258.21|259.81|258.21|260.06|258.46|259.81|258.21|0
1649438150000|2022-04-08 17:15:50|259.57|257.97|259.57|257.97|259.57|257.97|259.32|257.72|0
1649438160000|2022-04-08 17:16:00|259.32|257.72|259.32|257.72|259.32|257.72|259.32|257.72|0
1649438170000|2022-04-08 17:16:10|259.57|257.97|259.32|257.72|259.57|257.97|259.32|257.72|0
1649438180000|2022-04-08 17:16:20|259.57|257.97|259.81|258.21|259.81|258.21|259.57|257.97|0
1649438190000|2022-04-08 17:16:30|260.06|258.46|260.06|258.46|260.06|258.46|259.81|258.21|0
1649438200000|2022-04-08 17:16:40|259.81|258.21|259.32|257.72|259.81|258.21|259.32|257.72|0
1649438210000|2022-04-08 17:16:50|259.57|257.97|260.06|258.46|260.06|258.46|259.57|257.97|0
1649438220000|2022-04-08 17:17:00|259.81|258.21|259.81|258.21|260.06|258.46|259.81|258.21|0
1649438230000|2022-04-08 17:17:10|260.06|258.46|260.06|258.46|260.3|258.7|260.06|258.46|0
1649438240000|2022-04-08 17:17:20|259.81|258.21|260.06|258.46|260.06|258.46|259.81|258.21|0
1649438260000|2022-04-08 17:17:40|260.17|258.57|259.57|257.97|260.17|258.57|259.32|257.72|0
1649438270000|2022-04-08 17:17:50|259.81|258.21|259.81|258.21|260.06|258.46|259.81|258.21|0
1649438280000|2022-04-08 17:18:00|259.32|257.72|259.08|257.48|259.32|257.72|259.08|257.48|0
1649438290000|2022-04-08 17:18:10|259.57|257.97|259.32|257.72|259.57|257.97|259.32|257.72|0
1649438300000|2022-04-08 17:18:20|259.08|257.48|258.83|257.23|259.08|257.48|258.83|257.23|0
1649438310000|2022-04-08 17:18:30|259.08|257.48|258.83|257.23|259.08|257.48|258.83|257.23|0
1649438320000|2022-04-08 17:18:40|258.59|256.99|258.59|256.99|258.59|256.99|258.35|256.75|0
1649438330000|2022-04-08 17:18:50|258.35|256.75|258.35|256.75|258.35|256.75|258.35|256.75|0
1649438340000|2022-04-08 17:19:00|258.46|256.86|258.59|256.99|258.59|256.99|258.35|256.75|0
1649438350000|2022-04-08 17:19:10|258.83|257.23|259.32|257.72|259.32|257.72|258.83|257.23|0
1649438360000|2022-04-08 17:19:20|259.08|257.48|259.08|257.48|259.08|257.48|259.08|257.48|0
1649438370000|2022-04-08 17:19:30|259.44|257.84|259.57|257.97|259.57|257.97|259.44|257.84|0
1649438380000|2022-04-08 17:19:40|259.81|258.21|259.32|257.72|259.81|258.21|259.32|257.72|0
1649438390000|2022-04-08 17:19:50|259.57|257.97|258.83|257.23|259.57|257.97|258.83|257.23|0
1649438400000|2022-04-08 17:20:00|258.59|256.99|258.95|257.35|259.08|257.48|258.59|256.99|0
1649438410000|2022-04-08 17:20:10|259.08|257.48|259.08|257.48|259.57|257.97|259.08|257.48|0
1649438420000|2022-04-08 17:20:20|259.32|257.72|259.57|257.97|259.57|257.97|259.32|257.72|0
1649438430000|2022-04-08 17:20:30|259.81|258.21|260.54|258.94|260.54|258.94|259.81|258.21|0
1649438440000|2022-04-08 17:20:40|260.79|259.19|261.28|259.68|261.28|259.68|260.79|259.19|0
1649438450000|2022-04-08 17:20:50|261.03|259.43|261.28|259.68|261.28|259.68|261.03|259.43|0
1649438460000|2022-04-08 17:21:00|261.03|259.43|261.28|259.68|261.28|259.68|261.03|259.43|0
1649438470000|2022-04-08 17:21:10|261.52|259.92|261.28|259.68|261.52|259.92|261.03|259.43|0
1649438480000|2022-04-08 17:21:20|261.52|259.92|261.28|259.68|261.52|259.92|261.03|259.43|0
1649438490000|2022-04-08 17:21:30|261.52|259.92|261.77|260.17|261.77|260.17|261.52|259.92|0
1649438500000|2022-04-08 17:21:40|261.52|259.92|261.77|260.17|261.77|260.17|261.52|259.92|0
1649438510000|2022-04-08 17:21:50|261.52|259.92|261.77|260.17|261.77|260.17|261.52|259.92|0
1649438520000|2022-04-08 17:22:00|261.03|259.43|260.79|259.19|261.03|259.43|260.79|259.19|0
1649438530000|2022-04-08 17:22:10|261.52|259.92|262.01|260.41|262.01|260.41|261.52|259.92|0
1649438540000|2022-04-08 17:22:20|261.52|259.92|261.52|259.92|261.52|259.92|261.28|259.68|0
1649438560000|2022-04-08 17:22:40|261.77|260.17|261.52|259.92|262.01|260.41|261.52|259.92|0
1649438570000|2022-04-08 17:22:50|261.77|260.17|261.52|259.92|261.77|260.17|261.52|259.92|0
1649438580000|2022-04-08 17:23:00|261.28|259.68|261.03|259.43|261.28|259.68|260.54|258.94|0
1649438590000|2022-04-08 17:23:10|261.52|259.92|262.01|260.41|262.01|260.41|261.52|259.92|0
1649438600000|2022-04-08 17:23:20|261.88|260.28|261.28|259.68|261.88|260.28|261.28|259.68|0
1649438610000|2022-04-08 17:23:30|261.52|259.92|262.01|260.41|262.01|260.41|261.39|259.79|0
1649438630000|2022-04-08 17:23:50|261.77|260.17|261.03|259.43|261.77|260.17|261.03|259.43|0
1649438640000|2022-04-08 17:24:00|260.79|259.19|261.28|259.68|261.28|259.68|260.79|259.19|0
1649438650000|2022-04-08 17:24:10|261.03|259.43|261.28|259.68|261.28|259.68|261.03|259.43|0
1649438660000|2022-04-08 17:24:20|261.03|259.43|260.79|259.19|261.03|259.43|260.79|259.19|0
1649438670000|2022-04-08 17:24:30|260.3|258.7|260.05|258.45|260.42|258.82|260.05|258.45|0
1649438680000|2022-04-08 17:24:40|260.3|258.7|260.3|258.7|260.3|258.7|260.3|258.7|0
1649438690000|2022-04-08 17:24:50|260.79|259.19|260.79|259.19|260.79|259.19|260.79|259.19|0
1649438700000|2022-04-08 17:25:00|260.3|258.7|259.81|258.21|260.3|258.7|259.56|257.96|0
1649438710000|2022-04-08 17:25:10|260.17|258.57|259.56|257.96|260.17|258.57|259.56|257.96|0
1649438720000|2022-04-08 17:25:20|259.68|258.08|259.81|258.21|259.81|258.21|259.68|258.08|0
1649438730000|2022-04-08 17:25:30|259.32|257.72|258.83|257.23|259.32|257.72|258.59|256.99|0
1649438740000|2022-04-08 17:25:40|258.59|256.99|258.59|256.99|258.83|257.23|258.59|256.99|0
1649438750000|2022-04-08 17:25:50|258.83|257.23|259.32|257.72|259.32|257.72|258.83|257.23|0
1649438760000|2022-04-08 17:26:00|258.95|257.35|258.59|256.99|259.08|257.48|258.59|256.99|0
1649438770000|2022-04-08 17:26:10|258.1|256.5|258.1|256.5|258.1|256.5|258.1|256.5|0
1649438780000|2022-04-08 17:26:20|258.34|256.74|258.1|256.5|258.34|256.74|258.1|256.5|0
1649438790000|2022-04-08 17:26:30|257.85|256.25|258.34|256.74|258.34|256.74|257.85|256.25|0
1649438800000|2022-04-08 17:26:40|258.59|256.99|259.07|257.47|259.07|257.47|258.59|256.99|0
1649438810000|2022-04-08 17:26:50|258.83|257.23|258.34|256.74|258.83|257.23|258.1|256.5|0
1649438820000|2022-04-08 17:27:00|258.1|256.5|258.1|256.5|258.1|256.5|258.1|256.5|0
1649438830000|2022-04-08 17:27:10|257.97|256.37|258.1|256.5|258.1|256.5|257.97|256.37|0
1649438840000|2022-04-08 17:27:20|257.85|256.25|258.34|256.74|258.34|256.74|257.85|256.25|0
1649438850000|2022-04-08 17:27:30|258.59|256.99|258.83|257.23|258.83|257.23|258.59|256.99|0
1649438860000|2022-04-08 17:27:40|258.59|256.99|258.83|257.23|258.83|257.23|258.59|256.99|0
1649438870000|2022-04-08 17:27:50|258.59|256.99|258.7|257.1|258.83|257.23|258.59|256.99|0
1649438880000|2022-04-08 17:28:00|259.32|257.72|259.32|257.72|259.32|257.72|259.07|257.47|0
1649438890000|2022-04-08 17:28:10|259.81|258.21|259.07|257.47|259.81|258.21|259.07|257.47|0
1649438900000|2022-04-08 17:28:20|259.32|257.72|258.59|256.99|259.32|257.72|258.59|256.99|0
1649438910000|2022-04-08 17:28:30|258.7|257.1|258.59|256.99|258.83|257.23|258.34|256.74|0
1649438920000|2022-04-08 17:28:40|258.83|257.23|258.21|256.61|258.83|257.23|258.21|256.61|0
1649438930000|2022-04-08 17:28:50|258.34|256.74|258.59|256.99|258.59|256.99|258.34|256.74|0
1649438940000|2022-04-08 17:29:00|258.83|257.23|259.07|257.47|259.07|257.47|258.59|256.99|0
1649438950000|2022-04-08 17:29:10|259.32|257.72|259.56|257.96|259.56|257.96|259.32|257.72|0
1649438960000|2022-04-08 17:29:20|259.44|257.84|259.56|257.96|259.81|258.21|259.44|257.84|0
1649438970000|2022-04-08 17:29:30|259.81|258.21|259.32|257.72|259.81|258.21|259.07|257.47|0
1649438980000|2022-04-08 17:29:40|259.07|257.47|258.34|256.74|259.07|257.47|258.34|256.74|0
1649438990000|2022-04-08 17:29:50|258.46|256.86|258.1|256.5|258.58|256.98|258.1|256.5|0
1649439000000|2022-04-08 17:30:00|258.34|256.74|258.34|256.74|258.58|256.98|258.34|256.74|0
1649439010000|2022-04-08 17:30:10|258.58|256.98|258.58|256.98|258.58|256.98|258.58|256.98|0
1649439020000|2022-04-08 17:30:20|258.34|256.74|258.58|256.98|258.58|256.98|258.34|256.74|0
1649439030000|2022-04-08 17:30:30|258.34|256.74|258.34|256.74|258.34|256.74|258.1|256.5|0
1649439040000|2022-04-08 17:30:40|258.1|256.5|258.1|256.5|258.34|256.74|258.1|256.5|0
1649439050000|2022-04-08 17:30:50|258.34|256.74|258.1|256.5|258.34|256.74|258.1|256.5|0
1649439060000|2022-04-08 17:31:00|257.85|256.25|257.61|256.01|258.1|256.5|257.61|256.01|0
1649439070000|2022-04-08 17:31:10|257.36|255.76|257.61|256.01|257.61|256.01|257.36|255.76|0
1649439080000|2022-04-08 17:31:20|257.36|255.76|257.61|256.01|257.61|256.01|257.36|255.76|0
1649439090000|2022-04-08 17:31:30|257.85|256.25|258.58|256.98|258.58|256.98|257.85|256.25|0
1649439100000|2022-04-08 17:31:40|258.34|256.74|258.58|256.98|258.58|256.98|258.34|256.74|0
1649439110000|2022-04-08 17:31:50|258.21|256.61|258.34|256.74|258.34|256.74|258.21|256.61|0
1649439120000|2022-04-08 17:32:00|257.97|256.37|257.61|256.01|257.97|256.37|257.61|256.01|0
1649439130000|2022-04-08 17:32:10|257.36|255.76|257.12|255.52|257.36|255.76|256.39|254.79|0
1649439140000|2022-04-08 17:32:20|256.63|255.03|256.39|254.79|256.63|255.03|256.39|254.79|0
1649439150000|2022-04-08 17:32:30|256.63|255.03|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439160000|2022-04-08 17:32:40|256.75|255.15|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439170000|2022-04-08 17:32:50|256.75|255.15|256.63|255.03|256.75|255.15|256.63|255.03|0
1649439180000|2022-04-08 17:33:00|256.87|255.27|256.5|254.9|256.87|255.27|256.5|254.9|0
1649439190000|2022-04-08 17:33:10|256.63|255.03|256.87|255.27|256.99|255.39|256.63|255.03|0
1649439210000|2022-04-08 17:33:30|257.12|255.52|257.12|255.52|257.12|255.52|256.87|255.27|0
1649439220000|2022-04-08 17:33:40|256.87|255.27|256.87|255.27|256.87|255.27|256.75|255.15|0
1649439230000|2022-04-08 17:33:50|256.63|255.03|256.63|255.03|256.63|255.03|256.63|255.03|0
1649439240000|2022-04-08 17:34:00|257.12|255.52|256.87|255.27|257.12|255.52|256.87|255.27|0
1649439250000|2022-04-08 17:34:10|256.63|255.03|256.63|255.03|256.63|255.03|256.63|255.03|0
1649439260000|2022-04-08 17:34:20|256.39|254.79|256.39|254.79|256.39|254.79|256.39|254.79|0
1649439280000|2022-04-08 17:34:40|256.63|255.03|256.63|255.03|256.63|255.03|256.63|255.03|0
1649439290000|2022-04-08 17:34:50|256.39|254.79|255.41|253.81|256.39|254.79|255.41|253.81|0
1649439300000|2022-04-08 17:35:00|255.17|253.57|255.17|253.57|255.17|253.57|255.17|253.57|0
1649439310000|2022-04-08 17:35:10|255.41|253.81|255.41|253.81|255.65|254.05|255.41|253.81|0
1649439320000|2022-04-08 17:35:20|255.17|253.57|255.41|253.81|255.41|253.81|255.17|253.57|0
1649439330000|2022-04-08 17:35:30|255.17|253.57|255.17|253.57|255.65|254.05|255.17|253.57|0
1649439350000|2022-04-08 17:35:50|255.41|253.81|255.65|254.05|255.65|254.05|255.41|253.81|0
1649439360000|2022-04-08 17:36:00|255.9|254.3|256.87|255.27|256.87|255.27|255.9|254.3|0
1649439370000|2022-04-08 17:36:10|256.38|254.78|256.63|255.03|256.63|255.03|256.38|254.78|0
1649439380000|2022-04-08 17:36:20|256.87|255.27|257.61|256.01|257.61|256.01|256.87|255.27|0
1649439390000|2022-04-08 17:36:30|257.85|256.25|257.85|256.25|258.09|256.49|257.85|256.25|0
1649439400000|2022-04-08 17:36:40|257.61|256.01|256.63|255.03|257.61|256.01|256.63|255.03|0
1649439410000|2022-04-08 17:36:50|255.9|254.3|255.9|254.3|255.9|254.3|255.9|254.3|0
1649439420000|2022-04-08 17:37:00|256.14|254.54|255.65|254.05|256.14|254.54|255.65|254.05|0
1649439430000|2022-04-08 17:37:10|255.9|254.3|255.9|254.3|256.14|254.54|255.65|254.05|0
1649439440000|2022-04-08 17:37:20|256.14|254.54|255.65|254.05|256.14|254.54|255.65|254.05|0
1649439450000|2022-04-08 17:37:30|255.9|254.3|255.9|254.3|255.9|254.3|255.65|254.05|0
1649439460000|2022-04-08 17:37:40|256.14|254.54|256.87|255.27|256.87|255.27|256.14|254.54|0
1649439470000|2022-04-08 17:37:50|256.63|255.03|257.12|255.52|257.12|255.52|256.63|255.03|0
1649439480000|2022-04-08 17:38:00|257.23|255.63|257.12|255.52|257.36|255.76|256.63|255.03|0
1649439490000|2022-04-08 17:38:10|256.87|255.27|257.12|255.52|257.12|255.52|256.63|255.03|0
1649439500000|2022-04-08 17:38:20|256.87|255.27|256.87|255.27|257.12|255.52|256.87|255.27|0
1649439510000|2022-04-08 17:38:30|257.12|255.52|256.87|255.27|257.12|255.52|256.87|255.27|0
1649439520000|2022-04-08 17:38:40|257.12|255.52|256.14|254.54|257.12|255.52|256.14|254.54|0
1649439530000|2022-04-08 17:38:50|255.9|254.3|256.38|254.78|256.63|255.03|255.9|254.3|0
1649439540000|2022-04-08 17:39:00|256.63|255.03|256.38|254.78|256.63|255.03|256.01|254.41|0
1649439550000|2022-04-08 17:39:10|256.14|254.54|256.38|254.78|256.38|254.78|256.14|254.54|0
1649439560000|2022-04-08 17:39:20|256.14|254.54|256.38|254.78|256.38|254.78|256.14|254.54|0
1649439570000|2022-04-08 17:39:30|256.63|255.03|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439580000|2022-04-08 17:39:40|256.63|255.03|256.14|254.54|256.63|255.03|255.9|254.3|0
1649439590000|2022-04-08 17:39:50|256.01|254.41|256.14|254.54|256.14|254.54|255.9|254.3|0
1649439600000|2022-04-08 17:40:00|255.9|254.3|255.9|254.3|256.14|254.54|255.9|254.3|0
1649439610000|2022-04-08 17:40:10|256.14|254.54|255.89|254.29|256.14|254.54|255.89|254.29|0
1649439620000|2022-04-08 17:40:20|255.65|254.05|255.77|254.17|255.89|254.29|255.65|254.05|0
1649439630000|2022-04-08 17:40:30|255.65|254.05|256.38|254.78|256.38|254.78|255.41|253.81|0
1649439640000|2022-04-08 17:40:40|256.87|255.27|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439650000|2022-04-08 17:40:50|257.12|255.52|256.63|255.03|257.12|255.52|256.63|255.03|0
1649439660000|2022-04-08 17:41:00|256.26|254.66|255.89|254.29|256.38|254.78|255.89|254.29|0
1649439670000|2022-04-08 17:41:10|255.65|254.05|255.41|253.81|255.65|254.05|255.41|253.81|0
1649439680000|2022-04-08 17:41:20|255.65|254.05|256.14|254.54|256.14|254.54|255.65|254.05|0
1649439690000|2022-04-08 17:41:30|255.65|254.05|255.65|254.05|255.65|254.05|255.41|253.81|0
1649439700000|2022-04-08 17:41:40|256.14|254.54|255.89|254.29|256.14|254.54|255.89|254.29|0
1649439710000|2022-04-08 17:41:50|256.14|254.54|256.14|254.54|256.14|254.54|255.89|254.29|0
1649439720000|2022-04-08 17:42:00|255.89|254.29|256.14|254.54|256.14|254.54|255.89|254.29|0
1649439730000|2022-04-08 17:42:10|256.01|254.41|255.65|254.05|256.14|254.54|255.65|254.05|0
1649439740000|2022-04-08 17:42:20|255.89|254.29|255.16|253.56|255.89|254.29|255.16|253.56|0
1649439750000|2022-04-08 17:42:30|255.41|253.81|255.41|253.81|255.41|253.81|255.16|253.56|0
1649439760000|2022-04-08 17:42:40|255.28|253.68|255.41|253.81|255.41|253.81|255.16|253.56|0
1649439770000|2022-04-08 17:42:50|255.89|254.29|255.89|254.29|255.89|254.29|255.89|254.29|0
1649439780000|2022-04-08 17:43:00|255.65|254.05|253.94|252.34|255.65|254.05|253.94|252.34|0
1649439790000|2022-04-08 17:43:10|254.67|253.07|255.65|254.05|255.65|254.05|254.67|253.07|0
1649439800000|2022-04-08 17:43:20|255.41|253.81|255.65|254.05|255.65|254.05|255.16|253.56|0
1649439810000|2022-04-08 17:43:30|255.89|254.29|256.38|254.78|256.38|254.78|255.89|254.29|0
1649439820000|2022-04-08 17:43:40|256.63|255.03|256.87|255.27|256.87|255.27|256.63|255.03|0
1649439830000|2022-04-08 17:43:50|257.11|255.51|256.87|255.27|257.11|255.51|256.87|255.27|0
1649439840000|2022-04-08 17:44:00|257.11|255.51|257.11|255.51|257.11|255.51|257.11|255.51|0
1649439850000|2022-04-08 17:44:10|256.87|255.27|256.87|255.27|256.99|255.39|256.87|255.27|0
1649439860000|2022-04-08 17:44:20|256.63|255.03|256.38|254.78|256.63|255.03|256.38|254.78|0
1649439870000|2022-04-08 17:44:30|256.14|254.54|256.38|254.78|256.38|254.78|256.14|254.54|0
1649439880000|2022-04-08 17:44:40|256.63|255.03|256.14|254.54|256.63|255.03|255.89|254.29|0
1649439890000|2022-04-08 17:44:50|256.38|254.78|256.38|254.78|256.38|254.78|256.38|254.78|0
1649439900000|2022-04-08 17:45:00|256.14|254.54|254.67|253.07|256.14|254.54|254.67|253.07|0
1649439910000|2022-04-08 17:45:10|254.92|253.32|253.94|252.34|254.92|253.32|253.94|252.34|0
1649439920000|2022-04-08 17:45:20|254.19|252.59|254.19|252.59|254.19|252.59|254.19|252.59|0
1649439930000|2022-04-08 17:45:30|253.94|252.34|254.19|252.59|254.19|252.59|253.94|252.34|0
1649439940000|2022-04-08 17:45:40|254.67|253.07|255.4|253.8|255.65|254.05|254.67|253.07|0
1649439950000|2022-04-08 17:45:50|255.65|254.05|255.16|253.56|255.65|254.05|255.16|253.56|0
1649439960000|2022-04-08 17:46:00|254.67|253.07|253.94|252.34|254.67|253.07|253.94|252.34|0
1649439970000|2022-04-08 17:46:10|254.19|252.59|253.21|251.61|254.19|252.59|253.21|251.61|0
1649439980000|2022-04-08 17:46:20|253.08|251.48|252.97|251.37|253.08|251.48|252.97|251.37|0
1649439990000|2022-04-08 17:46:30|253.21|251.61|253.7|252.1|253.7|252.1|253.21|251.61|0
1649440000000|2022-04-08 17:46:40|253.94|252.34|253.7|252.1|253.94|252.34|253.7|252.1|0
1649440010000|2022-04-08 17:46:50|253.57|251.97|253.45|251.85|253.7|252.1|253.45|251.85|0
1649440020000|2022-04-08 17:47:00|253.7|252.1|253.21|251.61|253.7|252.1|253.21|251.61|0
1649440030000|2022-04-08 17:47:10|253.45|251.85|252.97|251.37|253.7|252.1|252.97|251.37|0
1649440040000|2022-04-08 17:47:20|253.21|251.61|253.45|251.85|253.45|251.85|253.21|251.61|0
1649440050000|2022-04-08 17:47:30|252.97|251.37|253.21|251.61|253.45|251.85|252.97|251.37|0
1649440060000|2022-04-08 17:47:40|253.45|251.85|253.21|251.61|253.45|251.85|253.21|251.61|0
1649440070000|2022-04-08 17:47:50|253.45|251.85|253.57|251.97|253.57|251.97|253.21|251.61|0
1649440080000|2022-04-08 17:48:00|253.7|252.1|253.45|251.85|253.7|252.1|253.45|251.85|0
1649440090000|2022-04-08 17:48:10|253.57|251.97|253.21|251.61|253.94|252.34|253.21|251.61|0
1649440100000|2022-04-08 17:48:20|252.48|250.88|252.97|251.37|252.97|251.37|252.48|250.88|0
1649440110000|2022-04-08 17:48:30|252.72|251.12|252.97|251.37|252.97|251.37|252.72|251.12|0
1649440120000|2022-04-08 17:48:40|252.72|251.12|252.97|251.37|252.97|251.37|252.72|251.12|0
1649440130000|2022-04-08 17:48:50|252.72|251.12|252.72|251.12|252.72|251.12|252.72|251.12|0
1649440140000|2022-04-08 17:49:00|252.96|251.36|253.7|252.1|253.7|252.1|252.96|251.36|0
1649440150000|2022-04-08 17:49:10|253.94|252.34|253.94|252.34|254.18|252.58|253.94|252.34|0
1649440160000|2022-04-08 17:49:20|254.18|252.58|253.7|252.1|254.18|252.58|253.7|252.1|0
1649440170000|2022-04-08 17:49:30|253.94|252.34|254.18|252.58|254.18|252.58|253.94|252.34|0
1649440180000|2022-04-08 17:49:40|253.94|252.34|253.7|252.1|253.94|252.34|253.45|251.85|0
1649440190000|2022-04-08 17:49:50|253.57|251.97|253.21|251.61|253.57|251.97|253.21|251.61|0
1649440200000|2022-04-08 17:50:00|252.72|251.12|252.23|250.63|252.72|251.12|252.23|250.63|0
1649440210000|2022-04-08 17:50:10|252.48|250.88|252.48|250.88|252.48|250.88|252.23|250.63|0
1649440220000|2022-04-08 17:50:20|252.23|250.63|252.48|250.88|252.72|251.12|252.23|250.63|0
1649440230000|2022-04-08 17:50:30|252.35|250.75|252.35|250.75|252.48|250.88|252.23|250.63|0
1649440240000|2022-04-08 17:50:40|252.23|250.63|252.72|251.12|252.72|251.12|252.23|250.63|0
1649440250000|2022-04-08 17:50:50|252.96|251.36|252.72|251.12|252.96|251.36|252.72|251.12|0
1649440260000|2022-04-08 17:51:00|252.48|250.88|252.23|250.63|252.72|251.12|252.23|250.63|0
1649440270000|2022-04-08 17:51:10|252.48|250.88|252.72|251.12|252.72|251.12|252.48|250.88|0
1649440280000|2022-04-08 17:51:20|253.21|251.61|253.45|251.85|253.45|251.85|253.21|251.61|0
1649440290000|2022-04-08 17:51:30|253.69|252.09|254.18|252.58|254.18|252.58|253.69|252.09|0
1649440300000|2022-04-08 17:51:40|253.94|252.34|253.94|252.34|254.18|252.58|253.94|252.34|0
1649440310000|2022-04-08 17:51:50|254.18|252.58|254.43|252.83|254.43|252.83|254.18|252.58|0
1649440320000|2022-04-08 17:52:00|253.69|252.09|254.67|253.07|254.67|253.07|253.45|251.85|0
1649440330000|2022-04-08 17:52:10|254.91|253.31|255.4|253.8|255.65|254.05|254.91|253.31|0
1649440340000|2022-04-08 17:52:20|255.65|254.05|255.16|253.56|255.65|254.05|255.16|253.56|0
1649440350000|2022-04-08 17:52:30|254.67|253.07|254.91|253.31|254.91|253.31|254.67|253.07|0
1649440360000|2022-04-08 17:52:40|254.67|253.07|255.16|253.56|255.16|253.56|254.67|253.07|0
1649440370000|2022-04-08 17:52:50|254.91|253.31|254.67|253.07|254.91|253.31|254.67|253.07|0
1649440380000|2022-04-08 17:53:00|255.16|253.56|255.4|253.8|255.4|253.8|254.91|253.31|0
1649440390000|2022-04-08 17:53:10|255.16|253.56|254.91|253.31|255.16|253.56|254.91|253.31|0
1649440400000|2022-04-08 17:53:20|255.16|253.56|254.91|253.31|255.16|253.56|254.91|253.31|0
1649440410000|2022-04-08 17:53:30|254.67|253.07|254.91|253.31|254.91|253.31|254.67|253.07|0
1649440420000|2022-04-08 17:53:40|255.27|253.67|255.16|253.56|255.4|253.8|255.16|253.56|0
1649440430000|2022-04-08 17:53:50|255.4|253.8|255.4|253.8|255.4|253.8|255.16|253.56|0
1649440440000|2022-04-08 17:54:00|254.91|253.31|254.91|253.31|255.4|253.8|254.91|253.31|0
1649440450000|2022-04-08 17:54:10|255.16|253.56|255.4|253.8|255.89|254.29|255.16|253.56|0
1649440470000|2022-04-08 17:54:30|255.16|253.56|255.4|253.8|255.64|254.04|255.16|253.56|0
1649440480000|2022-04-08 17:54:40|255.16|253.56|255.03|253.43|255.16|253.56|255.03|253.43|0
1649440490000|2022-04-08 17:54:50|254.91|253.31|254.42|252.82|254.91|253.31|254.42|252.82|0
1649440500000|2022-04-08 17:55:00|254.18|252.58|253.94|252.34|254.18|252.58|253.69|252.09|0
1649440510000|2022-04-08 17:55:10|253.69|252.09|253.69|252.09|253.94|252.34|253.45|251.85|0
1649440520000|2022-04-08 17:55:20|253.94|252.34|253.94|252.34|253.94|252.34|253.69|252.09|0
1649440530000|2022-04-08 17:55:30|254.42|252.82|254.42|252.82|254.42|252.82|254.3|252.7|0
1649440540000|2022-04-08 17:55:40|254.67|253.07|255.03|253.43|255.03|253.43|254.67|253.07|0
1649440550000|2022-04-08 17:55:50|255.16|253.56|254.42|252.82|255.16|253.56|254.42|252.82|0
1649440560000|2022-04-08 17:56:00|254.18|252.58|254.67|253.07|254.67|253.07|254.18|252.58|0
1649440570000|2022-04-08 17:56:10|254.42|252.82|253.94|252.34|254.42|252.82|253.94|252.34|0
1649440580000|2022-04-08 17:56:20|254.18|252.58|253.94|252.34|254.18|252.58|253.69|252.09|0
1649440590000|2022-04-08 17:56:30|254.18|252.58|254.18|252.58|254.42|252.82|254.18|252.58|0
1649440600000|2022-04-08 17:56:40|254.42|252.82|254.42|252.82|254.42|252.82|254.42|252.82|0
1649440610000|2022-04-08 17:56:50|254.67|253.07|254.67|253.07|254.67|253.07|254.67|253.07|0
1649440620000|2022-04-08 17:57:00|254.54|252.94|255.16|253.56|255.16|253.56|254.54|252.94|0
1649440630000|2022-04-08 17:57:10|254.67|253.07|254.67|253.07|254.67|253.07|254.67|253.07|0
1649440640000|2022-04-08 17:57:20|254.91|253.31|254.3|252.7|254.91|253.31|254.18|252.58|0
1649440650000|2022-04-08 17:57:30|254.18|252.58|254.67|253.07|254.67|253.07|254.18|252.58|0
1649440660000|2022-04-08 17:57:40|254.42|252.82|254.42|252.82|254.42|252.82|254.42|252.82|0
1649440670000|2022-04-08 17:57:50|254.18|252.58|254.67|253.07|254.67|253.07|254.18|252.58|0
1649440680000|2022-04-08 17:58:00|254.42|252.82|253.69|252.09|254.42|252.82|253.57|251.97|0
1649440690000|2022-04-08 17:58:10|253.94|252.34|253.94|252.34|253.94|252.34|253.69|252.09|0
1649440700000|2022-04-08 17:58:20|254.18|252.58|254.42|252.82|254.42|252.82|254.18|252.58|0
1649440710000|2022-04-08 17:58:30|254.18|252.58|254.05|252.45|254.18|252.58|253.94|252.34|0
1649440720000|2022-04-08 17:58:40|254.42|252.82|254.67|253.07|254.67|253.07|254.42|252.82|0
1649440730000|2022-04-08 17:58:50|254.42|252.82|254.42|252.82|254.67|253.07|254.42|252.82|0
1649440740000|2022-04-08 17:59:00|254.67|253.07|255.15|253.55|255.15|253.55|254.67|253.07|0
1649440750000|2022-04-08 17:59:10|254.91|253.31|255.15|253.55|255.15|253.55|254.67|253.07|0
1649440760000|2022-04-08 17:59:20|254.91|253.31|254.67|253.07|254.91|253.31|254.67|253.07|0
1649440770000|2022-04-08 17:59:30|254.91|253.31|254.91|253.31|254.91|253.31|254.67|253.07|0
1649440780000|2022-04-08 17:59:40|255.15|253.55|255.15|253.55|255.4|253.8|255.15|253.55|0
1649440790000|2022-04-08 17:59:50|255.4|253.8|255.15|253.55|255.4|253.8|255.15|253.55|0
1649440800000|2022-04-08 18:00:00|254.67|253.07|253.93|252.33|254.67|253.07|253.93|252.33|0
1649440810000|2022-04-08 18:00:10|253.81|252.21|253.2|251.6|253.81|252.21|253.2|251.6|0
1649440820000|2022-04-08 18:00:20|252.96|251.36|253.32|251.72|253.45|251.85|252.96|251.36|0
1649440830000|2022-04-08 18:00:30|254.18|252.58|253.93|252.33|254.18|252.58|253.93|252.33|0
1649440840000|2022-04-08 18:00:40|255.15|253.55|255.27|253.67|255.4|253.8|255.15|253.55|0
1649440850000|2022-04-08 18:00:50|255.4|253.8|255.64|254.04|255.64|254.04|255.4|253.8|0
1649440860000|2022-04-08 18:01:00|256.37|254.77|256.86|255.26|256.86|255.26|256.37|254.77|0
1649440870000|2022-04-08 18:01:10|256.62|255.02|256.37|254.77|256.62|255.02|256.37|254.77|0
1649440880000|2022-04-08 18:01:20|256.13|254.53|256.13|254.53|256.13|254.53|255.89|254.29|0
1649440890000|2022-04-08 18:01:30|256.37|254.77|256.62|255.02|256.86|255.26|256.37|254.77|0
1649440900000|2022-04-08 18:01:40|256.37|254.77|256.37|254.77|256.62|255.02|256.37|254.77|0
1649440910000|2022-04-08 18:01:50|256|254.4|255.89|254.29|256|254.4|255.89|254.29|0
1649440920000|2022-04-08 18:02:00|255.15|253.55|253.93|252.33|255.15|253.55|253.93|252.33|0
1649440930000|2022-04-08 18:02:10|254.18|252.58|253.93|252.33|254.18|252.58|253.93|252.33|0
1649440940000|2022-04-08 18:02:20|254.18|252.58|254.42|252.82|254.42|252.82|253.93|252.33|0
1649440950000|2022-04-08 18:02:30|253.45|251.85|251.98|250.38|253.45|251.85|251.98|250.38|0
1649440960000|2022-04-08 18:02:40|252.23|250.63|252.23|250.63|252.23|250.63|252.23|250.63|0
1649440970000|2022-04-08 18:02:50|252.47|250.87|252.23|250.63|252.47|250.87|251.98|250.38|0
1649440980000|2022-04-08 18:03:00|252.47|250.87|252.71|251.11|253.45|251.85|252.47|250.87|0
1649440990000|2022-04-08 18:03:10|252.23|250.63|252.83|251.23|252.83|251.23|252.23|250.63|0
1649441000000|2022-04-08 18:03:20|252.71|251.11|253.2|251.6|253.2|251.6|252.47|250.87|0
1649441010000|2022-04-08 18:03:30|253.69|252.09|253.69|252.09|253.69|252.09|253.69|252.09|0
1649441020000|2022-04-08 18:03:40|253.93|252.33|254.05|252.45|254.05|252.45|253.93|252.33|0
1649441030000|2022-04-08 18:03:50|253.93|252.33|253.93|252.33|254.42|252.82|253.93|252.33|0
1649441040000|2022-04-08 18:04:00|253.69|252.09|252.71|251.11|253.69|252.09|252.71|251.11|0
1649441050000|2022-04-08 18:04:10|252.23|250.63|252.23|250.63|252.23|250.63|252.23|250.63|0
1649441060000|2022-04-08 18:04:20|252.47|250.87|252.96|251.36|252.96|251.36|252.23|250.63|0
1649441070000|2022-04-08 18:04:30|252.71|251.11|252.83|251.23|252.83|251.23|252.71|251.11|0
1649441080000|2022-04-08 18:04:40|252.47|250.87|252.96|251.36|252.96|251.36|252.47|250.87|0
1649441090000|2022-04-08 18:04:50|252.71|251.11|252.47|250.87|252.71|251.11|252.47|250.87|0
1649441100000|2022-04-08 18:05:00|252.71|251.11|252.23|250.63|252.71|251.11|251.98|250.38|0
1649441110000|2022-04-08 18:05:10|251.98|250.38|251.98|250.38|251.98|250.38|251.74|250.14|0
1649441120000|2022-04-08 18:05:20|251.74|250.14|251.74|250.14|251.74|250.14|251.74|250.14|0
1649441130000|2022-04-08 18:05:30|251.98|250.38|251.98|250.38|251.98|250.38|251.98|250.38|0
1649441140000|2022-04-08 18:05:40|251.74|250.14|252.23|250.63|252.23|250.63|251.74|250.14|0
1649441150000|2022-04-08 18:05:50|252.47|250.87|252.47|250.87|252.47|250.87|252.47|250.87|0
1649441160000|2022-04-08 18:06:00|252.23|250.63|252.71|251.11|252.71|251.11|252.23|250.63|0
1649441170000|2022-04-08 18:06:10|252.96|251.36|252.47|250.87|252.96|251.36|252.47|250.87|0
1649441180000|2022-04-08 18:06:20|251.98|250.38|251.74|250.14|251.98|250.38|251.74|250.14|0
1649441190000|2022-04-08 18:06:30|251.98|250.38|252.23|250.63|252.23|250.63|251.98|250.38|0
1649441200000|2022-04-08 18:06:40|252.47|250.87|252.96|251.36|252.96|251.36|252.47|250.87|0
1649441210000|2022-04-08 18:06:50|253.2|251.6|252.96|251.36|253.2|251.6|252.71|251.11|0
1649441220000|2022-04-08 18:07:00|252.71|251.11|253.2|251.6|253.2|251.6|252.71|251.11|0
1649441230000|2022-04-08 18:07:10|253.44|251.84|253.69|252.09|253.69|252.09|253.44|251.84|0
1649441240000|2022-04-08 18:07:20|253.93|252.33|254.42|252.82|254.42|252.82|253.93|252.33|0
1649441250000|2022-04-08 18:07:30|254.66|253.06|254.18|252.58|254.66|253.06|254.18|252.58|0
1649441260000|2022-04-08 18:07:40|254.42|252.82|255.15|253.55|255.15|253.55|254.42|252.82|0
1649441270000|2022-04-08 18:07:50|255.02|253.42|255.15|253.55|255.15|253.55|255.02|253.42|0
1649441280000|2022-04-08 18:08:00|254.66|253.06|254.66|253.06|254.66|253.06|254.42|252.82|0
1649441290000|2022-04-08 18:08:10|254.91|253.31|255.15|253.55|255.15|253.55|254.91|253.31|0
1649441300000|2022-04-08 18:08:20|254.91|253.31|255.15|253.55|255.15|253.55|254.91|253.31|0
1649441310000|2022-04-08 18:08:30|255.39|253.79|255.64|254.04|255.88|254.28|255.39|253.79|0
1649441320000|2022-04-08 18:08:40|255.39|253.79|255.39|253.79|255.39|253.79|255.39|253.79|0
1649441330000|2022-04-08 18:08:50|255.15|253.55|255.15|253.55|255.27|253.67|255.15|253.55|0
1649441340000|2022-04-08 18:09:00|255.39|253.79|255.88|254.28|255.88|254.28|255.39|253.79|0
1649441350000|2022-04-08 18:09:10|255.76|254.16|255.39|253.79|255.76|254.16|255.27|253.67|0
1649441360000|2022-04-08 18:09:20|255.88|254.28|255.88|254.28|255.88|254.28|255.64|254.04|0
1649441370000|2022-04-08 18:09:30|255.64|254.04|255.39|253.79|255.64|254.04|255.15|253.55|0
1649441380000|2022-04-08 18:09:40|255.15|253.55|255.39|253.79|255.39|253.79|255.15|253.55|0
1649441390000|2022-04-08 18:09:50|255.51|253.91|255.64|254.04|255.64|254.04|255.39|253.79|0
1649441400000|2022-04-08 18:10:00|255.88|254.28|256.13|254.53|256.13|254.53|255.88|254.28|0
1649441410000|2022-04-08 18:10:10|256.61|255.01|256.37|254.77|256.86|255.26|256.37|254.77|0
1649441420000|2022-04-08 18:10:20|256.49|254.89|256.13|254.53|256.49|254.89|256.13|254.53|0
1649441430000|2022-04-08 18:10:30|256.61|255.01|256.37|254.77|256.61|255.01|256.13|254.53|0
1649441440000|2022-04-08 18:10:40|256.13|254.53|255.88|254.28|256.13|254.53|255.64|254.04|0
1649441450000|2022-04-08 18:10:50|256|254.4|256.61|255.01|256.61|255.01|256|254.4|0
1649441460000|2022-04-08 18:11:00|256.86|255.26|257.1|255.5|257.1|255.5|256.61|255.01|0
1649441470000|2022-04-08 18:11:10|257.35|255.75|257.35|255.75|257.35|255.75|257.1|255.5|0
1649441480000|2022-04-08 18:11:20|257.22|255.62|257.35|255.75|257.83|256.23|257.22|255.62|0
1649441490000|2022-04-08 18:11:30|257.59|255.99|257.35|255.75|257.59|255.99|257.1|255.5|0
1649441500000|2022-04-08 18:11:40|256.86|255.26|257.1|255.5|257.35|255.75|256.86|255.26|0
1649441510000|2022-04-08 18:11:50|256.86|255.26|257.1|255.5|257.35|255.75|256.61|255.01|0
1649441520000|2022-04-08 18:12:00|257.35|255.75|257.1|255.5|257.35|255.75|257.1|255.5|0
1649441530000|2022-04-08 18:12:10|256.86|255.26|255.64|254.04|256.86|255.26|255.64|254.04|0
1649441540000|2022-04-08 18:12:20|255.88|254.28|256.61|255.01|256.61|255.01|255.88|254.28|0
1649441550000|2022-04-08 18:12:30|256.86|255.26|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441560000|2022-04-08 18:12:40|257.1|255.5|257.1|255.5|257.1|255.5|257.1|255.5|0
1649441570000|2022-04-08 18:12:50|257.35|255.75|257.83|256.23|257.83|256.23|257.35|255.75|0
1649441580000|2022-04-08 18:13:00|258.08|256.48|257.59|255.99|258.08|256.48|257.59|255.99|0
1649441590000|2022-04-08 18:13:10|257.35|255.75|257.59|255.99|257.59|255.99|257.34|255.74|0
1649441600000|2022-04-08 18:13:20|257.83|256.23|257.34|255.74|257.83|256.23|257.34|255.74|0
1649441610000|2022-04-08 18:13:30|257.1|255.5|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441620000|2022-04-08 18:13:40|256.61|255.01|256.61|255.01|256.73|255.13|256.61|255.01|0
1649441630000|2022-04-08 18:13:50|256.24|254.64|256.12|254.52|256.24|254.64|256.12|254.52|0
1649441640000|2022-04-08 18:14:00|256.37|254.77|256.86|255.26|256.86|255.26|256.37|254.77|0
1649441650000|2022-04-08 18:14:10|257.59|255.99|257.34|255.74|257.59|255.99|257.34|255.74|0
1649441660000|2022-04-08 18:14:20|257.1|255.5|256.61|255.01|257.1|255.5|256.61|255.01|0
1649441670000|2022-04-08 18:14:30|256.86|255.26|256.61|255.01|256.86|255.26|256.61|255.01|0
1649441680000|2022-04-08 18:14:40|257.1|255.5|258.08|256.48|258.08|256.48|257.1|255.5|0
1649441690000|2022-04-08 18:14:50|257.83|256.23|257.83|256.23|257.83|256.23|257.59|255.99|0
1649441700000|2022-04-08 18:15:00|258.08|256.48|257.83|256.23|258.08|256.48|257.83|256.23|0
1649441720000|2022-04-08 18:15:20|257.59|255.99|257.83|256.23|258.08|256.48|257.59|255.99|0
1649441730000|2022-04-08 18:15:30|257.59|255.99|257.46|255.86|257.83|256.23|257.34|255.74|0
1649441740000|2022-04-08 18:15:40|257.34|255.74|256.86|255.26|257.34|255.74|256.86|255.26|0
1649441750000|2022-04-08 18:15:50|257.1|255.5|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441760000|2022-04-08 18:16:00|256.73|255.13|256.12|254.52|256.73|255.13|256.12|254.52|0
1649441770000|2022-04-08 18:16:10|255.88|254.28|256.37|254.77|256.37|254.77|255.88|254.28|0
1649441780000|2022-04-08 18:16:20|256.86|255.26|256.86|255.26|256.86|255.26|256.37|254.77|0
1649441790000|2022-04-08 18:16:30|256.97|255.37|257.1|255.5|257.1|255.5|256.97|255.37|0
1649441800000|2022-04-08 18:16:40|257.34|255.74|257.34|255.74|257.59|255.99|257.34|255.74|0
1649441810000|2022-04-08 18:16:50|257.1|255.5|256.86|255.26|257.1|255.5|256.86|255.26|0
1649441820000|2022-04-08 18:17:00|256.37|254.77|256.37|254.77|256.61|255.01|256.37|254.77|0
1649441830000|2022-04-08 18:17:10|256.12|254.52|256.12|254.52|256.37|254.77|256.12|254.52|0
1649441840000|2022-04-08 18:17:20|256.37|254.77|255.88|254.28|256.37|254.77|255.88|254.28|0
1649441850000|2022-04-08 18:17:30|256.12|254.52|255.88|254.28|256.12|254.52|255.88|254.28|0
1649441860000|2022-04-08 18:17:40|256.12|254.52|256.37|254.77|256.37|254.77|256.12|254.52|0
1649441870000|2022-04-08 18:17:50|256.24|254.64|256|254.4|256.24|254.64|256|254.4|0
1649441880000|2022-04-08 18:18:00|256.12|254.52|256.12|254.52|256.61|255.01|256.12|254.52|0
1649441890000|2022-04-08 18:18:10|255.88|254.28|255.88|254.28|255.88|254.28|255.88|254.28|0
1649441900000|2022-04-08 18:18:20|256|254.4|255.88|254.28|256|254.4|255.88|254.28|0
1649441920000|2022-04-08 18:18:40|255.75|254.15|254.41|252.81|255.75|254.15|254.41|252.81|0
1649441930000|2022-04-08 18:18:50|254.9|253.3|255.15|253.55|255.15|253.55|254.9|253.3|0
1649441940000|2022-04-08 18:19:00|254.9|253.3|255.63|254.03|255.63|254.03|254.9|253.3|0
1649441950000|2022-04-08 18:19:10|255.15|253.55|254.9|253.3|255.15|253.55|254.9|253.3|0
1649441960000|2022-04-08 18:19:20|254.66|253.06|254.66|253.06|254.66|253.06|254.66|253.06|0
1649441970000|2022-04-08 18:19:30|254.9|253.3|255.39|253.79|255.63|254.03|254.9|253.3|0
1649441980000|2022-04-08 18:19:40|254.9|253.3|255.39|253.79|255.39|253.79|254.9|253.3|0
1649441990000|2022-04-08 18:19:50|255.63|254.03|255.39|253.79|255.63|254.03|255.15|253.55|0
1649442000000|2022-04-08 18:20:00|255.15|253.55|255.63|254.03|255.63|254.03|255.15|253.55|0
1649442010000|2022-04-08 18:20:10|255.39|253.79|255.39|253.79|255.63|254.03|255.39|253.79|0
1649442020000|2022-04-08 18:20:20|255.63|254.03|256.37|254.77|256.37|254.77|255.63|254.03|0
1649442030000|2022-04-08 18:20:30|256.61|255.01|256.85|255.25|256.85|255.25|256.61|255.01|0
1649442040000|2022-04-08 18:20:40|257.1|255.5|257.59|255.99|257.59|255.99|257.1|255.5|0
1649442050000|2022-04-08 18:20:50|257.83|256.23|257.83|256.23|257.83|256.23|257.83|256.23|0
1649442060000|2022-04-08 18:21:00|258.07|256.47|258.19|256.59|258.19|256.59|258.07|256.47|0
1649442070000|2022-04-08 18:21:10|259.05|257.45|259.05|257.45|259.3|257.7|258.81|257.21|0
1649442080000|2022-04-08 18:21:20|259.3|257.7|258.81|257.21|259.3|257.7|258.81|257.21|0
1649442090000|2022-04-08 18:21:30|258.56|256.96|257.83|256.23|258.56|256.96|257.83|256.23|0
1649442100000|2022-04-08 18:21:40|258.07|256.47|257.95|256.35|258.07|256.47|257.7|256.1|0
1649442110000|2022-04-08 18:21:50|258.07|256.47|258.32|256.72|258.32|256.72|258.07|256.47|0
1649442120000|2022-04-08 18:22:00|258.07|256.47|258.32|256.72|258.32|256.72|257.83|256.23|0
1649442130000|2022-04-08 18:22:10|259.05|257.45|259.05|257.45|259.05|257.45|258.92|257.32|0
1649442140000|2022-04-08 18:22:20|258.07|256.47|257.83|256.23|258.32|256.72|257.83|256.23|0
1649442150000|2022-04-08 18:22:30|258.07|256.47|257.59|255.99|258.32|256.72|257.59|255.99|0
1649442160000|2022-04-08 18:22:40|257.7|256.1|257.59|255.99|257.95|256.35|257.59|255.99|0
1649442170000|2022-04-08 18:22:50|257.1|255.5|257.1|255.5|257.1|255.5|257.1|255.5|0
1649442180000|2022-04-08 18:23:00|256.85|255.25|255.63|254.03|256.85|255.25|255.63|254.03|0
1649442190000|2022-04-08 18:23:10|255.39|253.79|255.5|253.9|255.5|253.9|255.39|253.79|0
1649442200000|2022-04-08 18:23:20|255.14|253.54|255.14|253.54|255.39|253.79|255.02|253.42|0
1649442210000|2022-04-08 18:23:30|255.39|253.79|253.44|251.84|255.39|253.79|253.44|251.84|0
1649442220000|2022-04-08 18:23:40|253.68|252.08|253.19|251.59|253.68|252.08|252.95|251.35|0
1649442230000|2022-04-08 18:23:50|252.95|251.35|252.7|251.1|253.19|251.59|252.7|251.1|0
1649442240000|2022-04-08 18:24:00|252.46|250.86|252.95|251.35|253.19|251.59|252.46|250.86|0
1649442250000|2022-04-08 18:24:10|253.19|251.59|253.44|251.84|253.44|251.84|253.19|251.59|0
1649442260000|2022-04-08 18:24:20|253.19|251.59|252.95|251.35|253.44|251.84|252.95|251.35|0
1649442270000|2022-04-08 18:24:30|252.46|250.86|252.22|250.62|252.46|250.86|251.97|250.37|0
1649442280000|2022-04-08 18:24:40|251.97|250.37|252.22|250.62|252.22|250.62|251.97|250.37|0
1649442290000|2022-04-08 18:24:50|251.97|250.37|251.97|250.37|251.97|250.37|251.73|250.13|0
1649442300000|2022-04-08 18:25:00|251.73|250.13|249.54|247.94|251.73|250.13|249.3|247.7|0
1649442310000|2022-04-08 18:25:10|249.05|247.45|248.81|247.21|249.05|247.45|248.57|246.97|0
1649442320000|2022-04-08 18:25:20|248.57|246.97|247.35|245.75|248.57|246.97|247.35|245.75|0
1649442330000|2022-04-08 18:25:30|247.59|245.99|247.84|246.24|247.84|246.24|247.35|245.75|0
1649442340000|2022-04-08 18:25:40|248.08|246.48|249.78|248.18|249.78|248.18|248.08|246.48|0
1649442350000|2022-04-08 18:25:50|249.17|247.57|248.32|246.72|249.17|247.57|247.95|246.35|0
1649442360000|2022-04-08 18:26:00|248.81|247.21|248.81|247.21|249.05|247.45|248.32|246.72|0
1649442370000|2022-04-08 18:26:10|249.78|248.18|249.05|247.45|249.78|248.18|249.05|247.45|0
1649442380000|2022-04-08 18:26:20|248.08|246.48|247.35|245.75|248.08|246.48|247.35|245.75|0
1649442390000|2022-04-08 18:26:30|247.59|245.99|247.35|245.75|247.59|245.99|247.35|245.75|0
1649442400000|2022-04-08 18:26:40|247.83|246.23|247.11|245.51|248.08|246.48|247.11|245.51|0
1649442410000|2022-04-08 18:26:50|247.59|245.99|247.35|245.75|247.83|246.23|247.11|245.51|0
1649442420000|2022-04-08 18:27:00|246.38|244.78|245.65|244.05|246.38|244.78|245.65|244.05|0
1649442430000|2022-04-08 18:27:10|245.89|244.29|245.4|243.8|245.89|244.29|245.4|243.8|0
1649442440000|2022-04-08 18:27:20|245.65|244.05|245.65|244.05|245.89|244.29|245.65|244.05|0
1649442450000|2022-04-08 18:27:30|245.4|243.8|244.68|243.08|245.4|243.8|244.68|243.08|0
1649442460000|2022-04-08 18:27:40|244.43|242.83|245.16|243.56|245.16|243.56|244.43|242.83|0
1649442470000|2022-04-08 18:27:50|244.92|243.32|245.16|243.56|245.4|243.8|244.68|243.08|0
1649442480000|2022-04-08 18:28:00|244.68|243.08|245.4|243.8|245.4|243.8|244.68|243.08|0
1649442490000|2022-04-08 18:28:10|245.16|243.56|245.4|243.8|245.4|243.8|245.16|243.56|0
1649442500000|2022-04-08 18:28:20|245.65|244.05|245.16|243.56|245.65|244.05|245.16|243.56|0
1649442510000|2022-04-08 18:28:30|244.92|243.32|244.19|242.59|244.92|243.32|244.19|242.59|0
1649442520000|2022-04-08 18:28:40|244.43|242.83|244.92|243.32|245.16|243.56|244.43|242.83|0
1649442530000|2022-04-08 18:28:50|245.16|243.56|245.16|243.56|245.16|243.56|244.92|243.32|0
1649442540000|2022-04-08 18:29:00|244.92|243.32|244.43|242.83|244.92|243.32|244.19|242.59|0
1649442550000|2022-04-08 18:29:10|244.68|243.08|245.16|243.56|245.16|243.56|244.68|243.08|0
1649442560000|2022-04-08 18:29:20|245.28|243.68|245.65|244.05|245.65|244.05|245.28|243.68|0
1649442570000|2022-04-08 18:29:30|245.89|244.29|245.89|244.29|245.89|244.29|245.65|244.05|0
1649442580000|2022-04-08 18:29:40|246.13|244.53|246.86|245.26|246.86|245.26|246.13|244.53|0
1649442590000|2022-04-08 18:29:50|247.1|245.5|246.62|245.02|247.1|245.5|246.62|245.02|0
1649442600000|2022-04-08 18:30:00|246.37|244.77|246.13|244.53|246.37|244.77|245.89|244.29|0
1649442610000|2022-04-08 18:30:10|246.62|245.02|246.73|245.13|246.73|245.13|246.37|244.77|0
1649442620000|2022-04-08 18:30:20|246.62|245.02|246.13|244.53|246.62|245.02|246.13|244.53|0
1649442630000|2022-04-08 18:30:30|246.62|245.02|245.65|244.05|246.62|245.02|245.65|244.05|0
1649442640000|2022-04-08 18:30:40|245.52|243.92|245.4|243.8|245.52|243.92|245.16|243.56|0
1649442650000|2022-04-08 18:30:50|245.89|244.29|245.65|244.05|245.89|244.29|245.65|244.05|0
1649442660000|2022-04-08 18:31:00|245.89|244.29|246.25|244.65|246.37|244.77|245.65|244.05|0
1649442670000|2022-04-08 18:31:10|246.37|244.77|246.37|244.77|246.62|245.02|246.37|244.77|0
1649442680000|2022-04-08 18:31:20|245.65|244.05|245.4|243.8|245.65|244.05|245.4|243.8|0
1649442690000|2022-04-08 18:31:30|245.16|243.56|244.92|243.32|245.16|243.56|244.92|243.32|0
1649442700000|2022-04-08 18:31:40|245.16|243.56|244.92|243.32|245.16|243.56|244.79|243.19|0
1649442710000|2022-04-08 18:31:50|244.67|243.07|244.92|243.32|244.92|243.32|244.67|243.07|0
1649442720000|2022-04-08 18:32:00|245.16|243.56|244.43|242.83|245.16|243.56|244.43|242.83|0
1649442730000|2022-04-08 18:32:10|244.67|243.07|244.43|242.83|244.67|243.07|244.43|242.83|0
1649442740000|2022-04-08 18:32:20|244.19|242.59|244.43|242.83|244.43|242.83|244.19|242.59|0
1649442750000|2022-04-08 18:32:30|244.67|243.07|244.19|242.59|244.67|243.07|244.19|242.59|0
1649442760000|2022-04-08 18:32:40|243.95|242.35|244.19|242.59|244.43|242.83|243.95|242.35|0
1649442770000|2022-04-08 18:32:50|243.95|242.35|244.67|243.07|244.67|243.07|243.95|242.35|0
1649442780000|2022-04-08 18:33:00|244.92|243.32|244.43|242.83|244.92|243.32|244.43|242.83|0
1649442790000|2022-04-08 18:33:10|243.7|242.1|243.94|242.34|244.19|242.59|243.7|242.1|0
1649442800000|2022-04-08 18:33:20|244.19|242.59|245.16|243.56|245.16|243.56|244.19|242.59|0
1649442810000|2022-04-08 18:33:30|245.4|243.8|245.89|244.29|246.13|244.53|245.4|243.8|0
1649442820000|2022-04-08 18:33:40|245.64|244.04|246|244.4|246|244.4|245.64|244.04|0
1649442830000|2022-04-08 18:33:50|245.64|244.04|245.89|244.29|245.89|244.29|245.64|244.04|0
1649442840000|2022-04-08 18:34:00|245.4|243.8|244.92|243.32|245.4|243.8|244.92|243.32|0
1649442850000|2022-04-08 18:34:10|244.67|243.07|244.43|242.83|244.67|243.07|244.43|242.83|0
1649442860000|2022-04-08 18:34:20|244.92|243.32|244.92|243.32|244.92|243.32|244.79|243.19|0
1649442870000|2022-04-08 18:34:30|245.4|243.8|244.92|243.32|245.4|243.8|244.92|243.32|0
1649442880000|2022-04-08 18:34:40|245.16|243.56|244.19|242.59|245.16|243.56|244.19|242.59|0
1649442890000|2022-04-08 18:34:50|244.43|242.83|244.43|242.83|244.43|242.83|244.19|242.59|0
1649442900000|2022-04-08 18:35:00|244.19|242.59|244.19|242.59|244.19|242.59|244.06|242.46|0
1649442910000|2022-04-08 18:35:10|243.94|242.34|243.7|242.1|243.94|242.34|243.7|242.1|0
1649442920000|2022-04-08 18:35:20|242.97|241.37|243.46|241.86|243.7|242.1|242.97|241.37|0
1649442930000|2022-04-08 18:35:30|243.7|242.1|244.06|242.46|244.43|242.83|243.7|242.1|0
1649442940000|2022-04-08 18:35:40|243.94|242.34|243.82|242.22|243.94|242.34|243.22|241.62|0
1649442950000|2022-04-08 18:35:50|243.46|241.86|244.43|242.83|244.43|242.83|243.46|241.86|0
1649442960000|2022-04-08 18:36:00|243.94|242.34|243.94|242.34|244.19|242.59|243.94|242.34|0
1649442970000|2022-04-08 18:36:10|244.19|242.59|244.43|242.83|244.43|242.83|244.19|242.59|0
1649442980000|2022-04-08 18:36:20|244.19|242.59|244.67|243.07|244.67|243.07|244.19|242.59|0
1649442990000|2022-04-08 18:36:30|244.55|242.95|244.19|242.59|244.55|242.95|244.19|242.59|0
1649443000000|2022-04-08 18:36:40|244.43|242.83|243.94|242.34|244.43|242.83|243.94|242.34|0
1649443010000|2022-04-08 18:36:50|244.19|242.59|244.67|243.07|244.67|243.07|244.19|242.59|0
1649443020000|2022-04-08 18:37:00|245.4|243.8|245.64|244.04|245.64|244.04|245.16|243.56|0
1649443030000|2022-04-08 18:37:10|245.89|244.29|246.37|244.77|246.37|244.77|245.89|244.29|0
1649443040000|2022-04-08 18:37:20|246.61|245.01|245.89|244.29|246.61|245.01|245.64|244.04|0
1649443050000|2022-04-08 18:37:30|246.13|244.53|245.64|244.04|246.13|244.53|245.64|244.04|0
1649443060000|2022-04-08 18:37:40|246.13|244.53|246|244.4|246.13|244.53|245.64|244.04|0
1649443070000|2022-04-08 18:37:50|246.13|244.53|246.13|244.53|246.13|244.53|245.64|244.04|0
1649443080000|2022-04-08 18:38:00|245.88|244.28|246.37|244.77|246.37|244.77|245.64|244.04|0
1649443090000|2022-04-08 18:38:10|246.13|244.53|246.13|244.53|246.13|244.53|245.88|244.28|0
1649443100000|2022-04-08 18:38:20|246.37|244.77|246.13|244.53|246.37|244.77|246.13|244.53|0
1649443110000|2022-04-08 18:38:30|246.37|244.77|246.13|244.53|246.37|244.77|246.13|244.53|0
1649443120000|2022-04-08 18:38:40|245.88|244.28|245.64|244.04|245.88|244.28|245.4|243.8|0
1649443130000|2022-04-08 18:38:50|245.88|244.28|246.37|244.77|246.37|244.77|245.88|244.28|0
1649443140000|2022-04-08 18:39:00|246.13|244.53|246.13|244.53|246.37|244.77|246.13|244.53|0
1649443150000|2022-04-08 18:39:10|246.37|244.77|246.37|244.77|246.37|244.77|245.88|244.28|0
1649443160000|2022-04-08 18:39:20|246.61|245.01|247.59|245.99|247.59|245.99|246.61|245.01|0
1649443170000|2022-04-08 18:39:30|247.1|245.5|248.07|246.47|248.07|246.47|247.1|245.5|0
1649443180000|2022-04-08 18:39:40|248.56|246.96|248.56|246.96|248.8|247.2|248.56|246.96|0
1649443190000|2022-04-08 18:39:50|248.8|247.2|247.34|245.74|248.8|247.2|247.34|245.74|0
1649443200000|2022-04-08 18:40:00|246.61|245.01|247.83|246.23|248.07|246.47|246.61|245.01|0
1649443210000|2022-04-08 18:40:10|247.58|245.98|247.83|246.23|247.83|246.23|247.34|245.74|0
1649443220000|2022-04-08 18:40:20|248.07|246.47|248.56|246.96|248.56|246.96|248.07|246.47|0
1649443230000|2022-04-08 18:40:30|248.8|247.2|249.04|247.44|249.04|247.44|248.8|247.2|0
1649443240000|2022-04-08 18:40:40|249.29|247.69|248.8|247.2|249.29|247.69|248.8|247.2|0
1649443250000|2022-04-08 18:40:50|248.31|246.71|248.31|246.71|248.31|246.71|248.31|246.71|0
1649443260000|2022-04-08 18:41:00|248.07|246.47|248.31|246.71|248.56|246.96|247.83|246.23|0
1649443270000|2022-04-08 18:41:10|248.56|246.96|248.56|246.96|248.56|246.96|248.31|246.71|0
1649443280000|2022-04-08 18:41:20|248.67|247.07|248.07|246.47|248.8|247.2|248.07|246.47|0
1649443290000|2022-04-08 18:41:30|248.19|246.59|247.83|246.23|248.19|246.59|247.83|246.23|0
1649443300000|2022-04-08 18:41:40|248.07|246.47|247.83|246.23|248.07|246.47|247.83|246.23|0
1649443310000|2022-04-08 18:41:50|248.07|246.47|247.83|246.23|248.07|246.47|247.58|245.98|0
1649443320000|2022-04-08 18:42:00|247.58|245.98|246.85|245.25|247.58|245.98|246.61|245.01|0
1649443330000|2022-04-08 18:42:10|246.61|245.01|247.1|245.5|247.1|245.5|246.61|245.01|0
1649443340000|2022-04-08 18:42:20|246.85|245.25|246.61|245.01|246.85|245.25|246.61|245.01|0
1649443350000|2022-04-08 18:42:30|246.37|244.77|246.61|245.01|246.61|245.01|246.24|244.64|0
1649443360000|2022-04-08 18:42:40|246.37|244.77|246.37|244.77|246.37|244.77|245.88|244.28|0
1649443370000|2022-04-08 18:42:50|246.24|244.64|246.13|244.53|246.61|245.01|246.13|244.53|0
1649443380000|2022-04-08 18:43:00|245.88|244.28|245.76|244.16|245.88|244.28|245.4|243.8|0
1649443390000|2022-04-08 18:43:10|246.61|245.01|246.61|245.01|246.85|245.25|246.61|245.01|0
1649443400000|2022-04-08 18:43:20|246.37|244.77|246.48|244.88|246.48|244.88|246.13|244.53|0
1649443410000|2022-04-08 18:43:30|246.61|245.01|246.61|245.01|246.85|245.25|246.61|245.01|0
1649443420000|2022-04-08 18:43:40|246.85|245.25|246.48|244.88|246.85|245.25|246.37|244.77|0
1649443430000|2022-04-08 18:43:50|246.12|244.52|245.64|244.04|246.12|244.52|245.64|244.04|0
1649443440000|2022-04-08 18:44:00|245.88|244.28|245.88|244.28|246|244.4|245.88|244.28|0
1649443450000|2022-04-08 18:44:10|245.64|244.04|244.91|243.31|245.88|244.28|244.91|243.31|0
1649443460000|2022-04-08 18:44:20|245.4|243.8|245.64|244.04|245.64|244.04|245.4|243.8|0
1649443470000|2022-04-08 18:44:30|245.88|244.28|246.12|244.52|246.12|244.52|245.88|244.28|0
1649443480000|2022-04-08 18:44:40|246|244.4|246.24|244.64|246.24|244.64|245.88|244.28|0
1649443490000|2022-04-08 18:44:50|246.12|244.52|245.88|244.28|246.12|244.52|245.64|244.04|0
1649443500000|2022-04-08 18:45:00|246.37|244.77|246.24|244.64|246.61|245.01|246.24|244.64|0
1649443510000|2022-04-08 18:45:10|245.88|244.28|246.12|244.52|246.37|244.77|245.88|244.28|0
1649443520000|2022-04-08 18:45:20|246.37|244.77|245.88|244.28|246.37|244.77|245.88|244.28|0
1649443530000|2022-04-08 18:45:30|245.4|243.8|246.61|245.01|246.61|245.01|245.4|243.8|0
1649443540000|2022-04-08 18:45:40|246.37|244.77|246.85|245.25|246.85|245.25|246.37|244.77|0
1649443550000|2022-04-08 18:45:50|247.1|245.5|246.85|245.25|247.1|245.5|246.85|245.25|0
1649443560000|2022-04-08 18:46:00|246.73|245.13|247.1|245.5|247.1|245.5|246.37|244.77|0
1649443570000|2022-04-08 18:46:10|246.85|245.25|246.73|245.13|246.85|245.25|246.61|245.01|0
1649443580000|2022-04-08 18:46:20|247.1|245.5|246.12|244.52|247.34|245.74|246.12|244.52|0
1649443590000|2022-04-08 18:46:30|246.61|245.01|246.37|244.77|246.61|245.01|246.37|244.77|0
1649443600000|2022-04-08 18:46:40|246.12|244.52|247.1|245.5|247.1|245.5|246.12|244.52|0
1649443610000|2022-04-08 18:46:50|246.85|245.25|247.1|245.5|247.1|245.5|246.85|245.25|0
1649443620000|2022-04-08 18:47:00|247.34|245.74|248.07|246.47|248.07|246.47|247.34|245.74|0
1649443630000|2022-04-08 18:47:10|248.31|246.71|248.07|246.47|248.31|246.71|248.07|246.47|0
1649443640000|2022-04-08 18:47:20|248.31|246.71|248.8|247.2|248.8|247.2|248.31|246.71|0
1649443650000|2022-04-08 18:47:30|248.31|246.71|248.55|246.95|248.55|246.95|248.07|246.47|0
1649443660000|2022-04-08 18:47:40|249.04|247.44|249.53|247.93|249.53|247.93|248.8|247.2|0
1649443670000|2022-04-08 18:47:50|249.77|248.17|248.8|247.2|249.77|248.17|248.8|247.2|0
1649443680000|2022-04-08 18:48:00|248.31|246.71|249.28|247.68|249.28|247.68|248.31|246.71|0
1649443690000|2022-04-08 18:48:10|249.4|247.8|249.28|247.68|249.4|247.8|249.28|247.68|0
1649443700000|2022-04-08 18:48:20|249.53|247.93|249.28|247.68|249.53|247.93|249.28|247.68|0
1649443710000|2022-04-08 18:48:30|249.53|247.93|249.53|247.93|249.77|248.17|249.04|247.44|0
1649443720000|2022-04-08 18:48:40|249.28|247.68|249.77|248.17|249.77|248.17|249.28|247.68|0
1649443730000|2022-04-08 18:48:50|249.53|247.93|249.77|248.17|249.77|248.17|249.53|247.93|0
1649443740000|2022-04-08 18:49:00|250.01|248.41|250.26|248.66|250.5|248.9|250.01|248.41|0
1649443750000|2022-04-08 18:49:10|249.77|248.17|249.28|247.68|249.77|248.17|249.28|247.68|0
1649443760000|2022-04-08 18:49:20|249.04|247.44|250.01|248.41|250.01|248.41|249.04|247.44|0
1649443770000|2022-04-08 18:49:30|249.77|248.17|250.01|248.41|250.01|248.41|249.77|248.17|0
1649443780000|2022-04-08 18:49:40|250.26|248.66|250.01|248.41|250.26|248.66|250.01|248.41|0
1649443790000|2022-04-08 18:49:50|250.26|248.66|250.26|248.66|250.26|248.66|250.01|248.41|0
1649443800000|2022-04-08 18:50:00|250.37|248.77|250.26|248.66|250.5|248.9|250.01|248.41|0
1649443810000|2022-04-08 18:50:10|250.01|248.41|250.5|248.9|250.5|248.9|249.77|248.17|0
1649443820000|2022-04-08 18:50:20|250.74|249.14|251.23|249.63|251.23|249.63|250.62|249.02|0
1649443830000|2022-04-08 18:50:30|251.47|249.87|251.72|250.12|251.72|250.12|251.47|249.87|0
1649443840000|2022-04-08 18:50:40|251.47|249.87|251.96|250.36|251.96|250.36|251.47|249.87|0
1649443850000|2022-04-08 18:50:50|251.47|249.87|251.72|250.12|251.72|250.12|251.47|249.87|0
1649443860000|2022-04-08 18:51:00|251.23|249.63|250.99|249.39|251.47|249.87|250.99|249.39|0
1649443870000|2022-04-08 18:51:10|251.72|250.12|251.47|249.87|251.72|250.12|251.47|249.87|0
1649443880000|2022-04-08 18:51:20|251.23|249.63|251.1|249.5|251.23|249.63|251.1|249.5|0
1649443890000|2022-04-08 18:51:30|251.47|249.87|251.47|249.87|251.47|249.87|251.23|249.63|0
1649443900000|2022-04-08 18:51:40|251.59|249.99|251.47|249.87|251.72|250.12|251.23|249.63|0
1649443910000|2022-04-08 18:51:50|251.72|250.12|251.96|250.36|251.96|250.36|251.72|250.12|0
1649443920000|2022-04-08 18:52:00|251.72|250.12|252.94|251.34|252.94|251.34|251.72|250.12|0
1649443930000|2022-04-08 18:52:10|252.69|251.09|254.64|253.04|254.64|253.04|252.69|251.09|0
1649443940000|2022-04-08 18:52:20|254.4|252.8|253.67|252.07|254.4|252.8|253.67|252.07|0
1649443950000|2022-04-08 18:52:30|254.15|252.55|254.15|252.55|254.15|252.55|254.15|252.55|0
1649443960000|2022-04-08 18:52:40|254.4|252.8|254.15|252.55|254.4|252.8|253.91|252.31|0
1649443970000|2022-04-08 18:52:50|253.91|252.31|254.4|252.8|254.4|252.8|253.91|252.31|0
1649443980000|2022-04-08 18:53:00|254.64|253.04|254.64|253.04|254.89|253.29|254.4|252.8|0
1649443990000|2022-04-08 18:53:10|254.89|253.29|257.08|255.48|257.08|255.48|254.89|253.29|0
1649444000000|2022-04-08 18:53:20|257.33|255.73|256.84|255.24|257.33|255.73|256.59|254.99|0
1649444010000|2022-04-08 18:53:30|256.59|254.99|256.35|254.75|256.59|254.99|256.11|254.51|0
1649444020000|2022-04-08 18:53:40|256.11|254.51|255.37|253.77|256.11|254.51|255.37|253.77|0
1649444030000|2022-04-08 18:53:50|255.86|254.26|256.35|254.75|256.59|254.99|255.86|254.26|0
1649444040000|2022-04-08 18:54:00|256.11|254.51|256.59|254.99|256.59|254.99|256.11|254.51|0
1649444050000|2022-04-08 18:54:10|256.35|254.75|256.35|254.75|256.35|254.75|256.11|254.51|0
1649444060000|2022-04-08 18:54:20|256.22|254.62|255.86|254.26|256.22|254.62|255.86|254.26|0
1649444070000|2022-04-08 18:54:30|256.11|254.51|255.62|254.02|256.11|254.51|255.62|254.02|0
1649444080000|2022-04-08 18:54:40|255.49|253.89|255.49|253.89|255.49|253.89|255.49|253.89|0
1649444090000|2022-04-08 18:54:50|255.37|253.77|255.86|254.26|255.86|254.26|255.37|253.77|0
1649444100000|2022-04-08 18:55:00|255.62|254.02|255.62|254.02|255.86|254.26|255.62|254.02|0
1649444110000|2022-04-08 18:55:10|255.37|253.77|255.62|254.02|255.62|254.02|255.13|253.53|0
1649444120000|2022-04-08 18:55:20|255.73|254.13|255.86|254.26|255.86|254.26|255.73|254.13|0
1649444130000|2022-04-08 18:55:30|255.62|254.02|255.37|253.77|255.62|254.02|255.37|253.77|0
1649444140000|2022-04-08 18:55:40|255.86|254.26|255.37|253.77|256.11|254.51|255.37|253.77|0
1649444150000|2022-04-08 18:55:50|255.13|253.53|255.13|253.53|255.13|253.53|255.13|253.53|0
1649444160000|2022-04-08 18:56:00|254.88|253.28|254.88|253.28|255.37|253.77|254.88|253.28|0
1649444170000|2022-04-08 18:56:10|254.64|253.04|253.18|251.58|254.64|253.04|253.18|251.58|0
1649444180000|2022-04-08 18:56:20|252.93|251.33|253.18|251.58|253.18|251.58|252.93|251.33|0
1649444190000|2022-04-08 18:56:30|251.96|250.36|252.45|250.85|252.45|250.85|251.96|250.36|0
1649444200000|2022-04-08 18:56:40|252.2|250.6|252.69|251.09|252.69|251.09|252.2|250.6|0
1649444210000|2022-04-08 18:56:50|253.42|251.82|253.18|251.58|253.42|251.82|253.18|251.58|0
1649444220000|2022-04-08 18:57:00|253.42|251.82|253.91|252.31|253.91|252.31|253.42|251.82|0
1649444230000|2022-04-08 18:57:10|253.66|252.06|253.54|251.94|253.66|252.06|253.18|251.58|0
1649444240000|2022-04-08 18:57:20|253.05|251.45|253.18|251.58|253.42|251.82|252.93|251.33|0
1649444250000|2022-04-08 18:57:30|253.42|251.82|253.42|251.82|253.42|251.82|253.18|251.58|0
1649444260000|2022-04-08 18:57:40|253.66|252.06|253.42|251.82|253.78|252.18|253.42|251.82|0
1649444270000|2022-04-08 18:57:50|253.18|251.58|253.18|251.58|253.18|251.58|252.93|251.33|0
1649444280000|2022-04-08 18:58:00|252.93|251.33|252.93|251.33|252.93|251.33|252.69|251.09|0
1649444290000|2022-04-08 18:58:10|252.69|251.09|252.81|251.21|252.93|251.33|252.69|251.09|0
1649444300000|2022-04-08 18:58:20|253.18|251.58|252.93|251.33|253.18|251.58|252.93|251.33|0
1649444310000|2022-04-08 18:58:30|253.18|251.58|252.93|251.33|253.18|251.58|252.93|251.33|0
1649444320000|2022-04-08 18:58:40|252.44|250.84|252.44|250.84|252.44|250.84|252.2|250.6|0
1649444330000|2022-04-08 18:58:50|252.69|251.09|252.44|250.84|252.69|251.09|252.44|250.84|0
1649444340000|2022-04-08 18:59:00|252.93|251.33|253.18|251.58|253.18|251.58|252.69|251.09|0
1649444350000|2022-04-08 18:59:10|252.93|251.33|253.18|251.58|253.18|251.58|252.93|251.33|0
1649444360000|2022-04-08 18:59:20|252.93|251.33|252.81|251.21|252.93|251.33|252.81|251.21|0
1649444370000|2022-04-08 18:59:30|252.32|250.72|251.96|250.36|252.32|250.72|251.96|250.36|0
1649444380000|2022-04-08 18:59:40|251.47|249.87|252.2|250.6|252.2|250.6|251.47|249.87|0
1649444390000|2022-04-08 18:59:50|251.96|250.36|252.44|250.84|252.44|250.84|251.96|250.36|0
1649444400000|2022-04-08 19:00:00|251.71|250.11|251.96|250.36|252.2|250.6|251.71|250.11|0
1649444410000|2022-04-08 19:00:10|251.71|250.11|250.74|249.14|251.71|250.11|250.74|249.14|0
1649444420000|2022-04-08 19:00:20|250.98|249.38|250.98|249.38|250.98|249.38|250.5|248.9|0
1649444430000|2022-04-08 19:00:30|250.5|248.9|251.23|249.63|251.23|249.63|250.5|248.9|0
1649444440000|2022-04-08 19:00:40|251.47|249.87|252.44|250.84|252.44|250.84|251.47|249.87|0
1649444450000|2022-04-08 19:00:50|252.2|250.6|251.71|250.11|252.69|251.09|251.71|250.11|0
1649444460000|2022-04-08 19:01:00|251.47|249.87|251.47|249.87|251.47|249.87|251.23|249.63|0
1649444470000|2022-04-08 19:01:10|251.96|250.36|252.2|250.6|252.2|250.6|251.96|250.36|0
1649444480000|2022-04-08 19:01:20|252.44|250.84|253.42|251.82|253.42|251.82|252.44|250.84|0
1649444490000|2022-04-08 19:01:30|252.69|251.09|252.69|251.09|252.69|251.09|252.69|251.09|0
1649444500000|2022-04-08 19:01:40|252.44|250.84|252.69|251.09|252.69|251.09|252.44|250.84|0
1649444510000|2022-04-08 19:01:50|252.44|250.84|252.69|251.09|252.93|251.33|252.44|250.84|0
1649444520000|2022-04-08 19:02:00|252.44|250.84|252.69|251.09|252.8|251.2|252.44|250.84|0
1649444530000|2022-04-08 19:02:10|251.71|250.11|251.96|250.36|251.96|250.36|251.71|250.11|0
1649444540000|2022-04-08 19:02:20|251.47|249.87|250.98|249.38|251.47|249.87|250.98|249.38|0
1649444550000|2022-04-08 19:02:30|250.74|249.14|250.98|249.38|250.98|249.38|250.74|249.14|0
1649444560000|2022-04-08 19:02:40|251.71|250.11|251.96|250.36|251.96|250.36|251.47|249.87|0
1649444570000|2022-04-08 19:02:50|251.71|250.11|252.2|250.6|252.2|250.6|251.71|250.11|0
1649444580000|2022-04-08 19:03:00|252.69|251.09|252.44|250.84|252.69|251.09|252.44|250.84|0
1649444590000|2022-04-08 19:03:10|252.69|251.09|252.69|251.09|252.69|251.09|252.44|250.84|0
1649444600000|2022-04-08 19:03:20|252.93|251.33|252.2|250.6|252.93|251.33|252.2|250.6|0
1649444610000|2022-04-08 19:03:30|252.44|250.84|252.69|251.09|252.93|251.33|252.44|250.84|0
1649444620000|2022-04-08 19:03:40|253.17|251.57|252.93|251.33|253.17|251.57|252.93|251.33|0
1649444630000|2022-04-08 19:03:50|252.8|251.2|252.32|250.72|252.8|251.2|252.32|250.72|0
1649444640000|2022-04-08 19:04:00|252.2|250.6|251.95|250.35|252.44|250.84|251.95|250.35|0
1649444650000|2022-04-08 19:04:10|252.2|250.6|252.07|250.47|252.2|250.6|251.71|250.11|0
1649444660000|2022-04-08 19:04:20|251.71|250.11|252.44|250.84|252.44|250.84|251.71|250.11|0
1649444670000|2022-04-08 19:04:30|251.95|250.35|250.98|249.38|251.95|250.35|250.98|249.38|0
1649444680000|2022-04-08 19:04:40|251.22|249.62|250.98|249.38|251.22|249.62|250.98|249.38|0
1649444690000|2022-04-08 19:04:50|251.22|249.62|251.47|249.87|251.47|249.87|250.98|249.38|0
1649444700000|2022-04-08 19:05:00|251.71|250.11|251.71|250.11|251.71|250.11|251.71|250.11|0
1649444710000|2022-04-08 19:05:10|251.95|250.35|251.95|250.35|251.95|250.35|251.71|250.11|0
1649444720000|2022-04-08 19:05:20|252.2|250.6|252.44|250.84|252.44|250.84|251.95|250.35|0
1649444730000|2022-04-08 19:05:30|252.2|250.6|252.69|251.09|252.69|251.09|252.2|250.6|0
1649444740000|2022-04-08 19:05:40|252.93|251.33|253.42|251.82|253.66|252.06|252.93|251.33|0
1649444750000|2022-04-08 19:05:50|251.95|250.35|251.95|250.35|252.2|250.6|251.95|250.35|0
1649444760000|2022-04-08 19:06:00|251.71|250.11|251.71|250.11|251.71|250.11|251.22|249.62|0
1649444770000|2022-04-08 19:06:10|250.98|249.38|250.74|249.14|251.22|249.62|250.74|249.14|0
1649444780000|2022-04-08 19:06:20|250.01|248.41|249.52|247.92|250.01|248.41|249.27|247.67|0
1649444790000|2022-04-08 19:06:30|249.88|248.28|249.76|248.16|249.88|248.28|249.76|248.16|0
1649444800000|2022-04-08 19:06:40|249.63|248.03|250.61|249.01|250.61|249.01|249.63|248.03|0
1649444810000|2022-04-08 19:06:50|250.98|249.38|250.49|248.89|250.98|249.38|250.49|248.89|0
1649444820000|2022-04-08 19:07:00|249.76|248.16|249.52|247.92|249.76|248.16|249.52|247.92|0
1649444830000|2022-04-08 19:07:10|249.27|247.67|250|248.4|250|248.4|249.27|247.67|0
1649444840000|2022-04-08 19:07:20|249.76|248.16|249.76|248.16|249.76|248.16|249.63|248.03|0
1649444850000|2022-04-08 19:07:30|249.52|247.92|249.52|247.92|249.52|247.92|249.03|247.43|0
1649444860000|2022-04-08 19:07:40|250.25|248.65|250.49|248.89|250.49|248.89|250|248.4|0
1649444870000|2022-04-08 19:07:50|250.25|248.65|249.88|248.28|250.25|248.65|249.88|248.28|0
1649444880000|2022-04-08 19:08:00|249.76|248.16|249.76|248.16|249.76|248.16|249.52|247.92|0
1649444890000|2022-04-08 19:08:10|249.52|247.92|249.27|247.67|249.76|248.16|249.27|247.67|0
1649444900000|2022-04-08 19:08:20|249.52|247.92|249.52|247.92|249.52|247.92|249.27|247.67|0
1649444910000|2022-04-08 19:08:30|249.76|248.16|249.27|247.67|249.76|248.16|249.27|247.67|0
1649444920000|2022-04-08 19:08:40|250|248.4|249.76|248.16|250|248.4|249.76|248.16|0
1649444930000|2022-04-08 19:08:50|250|248.4|250|248.4|250|248.4|250|248.4|0
1649444940000|2022-04-08 19:09:00|250.25|248.65|249.76|248.16|250.25|248.65|249.76|248.16|0
1649444950000|2022-04-08 19:09:10|249.52|247.92|250.12|248.52|250.12|248.52|249.52|247.92|0
1649444960000|2022-04-08 19:09:20|249.39|247.79|249.03|247.43|249.39|247.79|249.03|247.43|0
1649444970000|2022-04-08 19:09:30|248.79|247.19|248.54|246.94|248.79|247.19|248.54|246.94|0
1649444980000|2022-04-08 19:09:40|249.03|247.43|249.27|247.67|249.27|247.67|248.79|247.19|0
1649444990000|2022-04-08 19:09:50|249.52|247.92|249.52|247.92|249.52|247.92|249.27|247.67|0
1649445000000|2022-04-08 19:10:00|249.27|247.67|250.49|248.89|250.49|248.89|249.03|247.43|0
1649445010000|2022-04-08 19:10:10|250.73|249.13|250.98|249.38|250.98|249.38|250.73|249.13|0
1649445020000|2022-04-08 19:10:20|250|248.4|249.03|247.43|250|248.4|249.03|247.43|0
1649445030000|2022-04-08 19:10:30|249.27|247.67|249.52|247.92|249.52|247.92|249.27|247.67|0
1649445040000|2022-04-08 19:10:40|250.25|248.65|248.54|246.94|250.25|248.65|248.54|246.94|0
1649445050000|2022-04-08 19:10:50|249.03|247.43|248.54|246.94|249.03|247.43|248.54|246.94|0
1649445060000|2022-04-08 19:11:00|248.3|246.7|248.54|246.94|248.79|247.19|248.3|246.7|0
1649445070000|2022-04-08 19:11:10|248.79|247.19|248.79|247.19|248.79|247.19|248.79|247.19|0
1649445080000|2022-04-08 19:11:20|248.54|246.94|248.54|246.94|248.79|247.19|248.54|246.94|0
1649445090000|2022-04-08 19:11:30|248.79|247.19|248.9|247.3|249.27|247.67|248.79|247.19|0
1649445100000|2022-04-08 19:11:40|248.79|247.19|248.54|246.94|248.79|247.19|248.06|246.46|0
1649445110000|2022-04-08 19:11:50|248.79|247.19|249.76|248.16|250|248.4|248.79|247.19|0
1649445120000|2022-04-08 19:12:00|249.52|247.92|250.25|248.65|250.25|248.65|249.52|247.92|0
1649445130000|2022-04-08 19:12:10|250|248.4|250.49|248.89|250.49|248.89|250|248.4|0
1649445140000|2022-04-08 19:12:20|250.98|249.38|251.71|250.11|251.71|250.11|250.98|249.38|0
1649445150000|2022-04-08 19:12:30|252.44|250.84|252.93|251.33|252.93|251.33|252.44|250.84|0
1649445160000|2022-04-08 19:12:40|252.68|251.08|252.44|250.84|252.68|251.08|252.19|250.59|0
1649445170000|2022-04-08 19:12:50|252.07|250.47|251.46|249.86|252.07|250.47|250.98|249.38|0
1649445180000|2022-04-08 19:13:00|251.58|249.98|252.44|250.84|252.44|250.84|251.58|249.98|0
1649445190000|2022-04-08 19:13:10|252.68|251.08|252.68|251.08|252.93|251.33|252.68|251.08|0
1649445200000|2022-04-08 19:13:20|252.44|250.84|253.66|252.06|253.66|252.06|252.44|250.84|0
1649445210000|2022-04-08 19:13:30|253.9|252.3|254.15|252.55|254.15|252.55|253.9|252.3|0
1649445220000|2022-04-08 19:13:40|254.39|252.79|258.05|256.45|258.05|256.45|254.39|252.79|0
1649445230000|2022-04-08 19:13:50|257.56|255.96|257.56|255.96|257.56|255.96|257.07|255.47|0
1649445240000|2022-04-08 19:14:00|256.59|254.99|256.1|254.5|256.59|254.99|256.1|254.5|0
1649445250000|2022-04-08 19:14:10|256.34|254.74|256.34|254.74|256.34|254.74|256.34|254.74|0
1649445260000|2022-04-08 19:14:20|255.85|254.25|254.88|253.28|256.1|254.5|254.88|253.28|0
1649445270000|2022-04-08 19:14:30|253.66|252.06|253.9|252.3|254.39|252.79|253.66|252.06|0
1649445280000|2022-04-08 19:14:40|254.14|252.54|253.9|252.3|254.14|252.54|253.9|252.3|0
1649445290000|2022-04-08 19:14:50|254.02|252.42|253.9|252.3|254.14|252.54|253.9|252.3|0
1649445300000|2022-04-08 19:15:00|253.41|251.81|252.44|250.84|253.41|251.81|252.44|250.84|0
1649445310000|2022-04-08 19:15:10|252.68|251.08|252.68|251.08|252.92|251.32|252.68|251.08|0
1649445320000|2022-04-08 19:15:20|252.44|250.84|252.19|250.59|252.68|251.08|252.19|250.59|0
1649445330000|2022-04-08 19:15:30|252.31|250.71|252.68|251.08|252.68|251.08|252.31|250.71|0
1649445340000|2022-04-08 19:15:40|252.92|251.32|252.92|251.32|252.92|251.32|252.68|251.08|0
1649445350000|2022-04-08 19:15:50|252.8|251.2|254.39|252.79|254.63|253.03|252.8|251.2|0
1649445360000|2022-04-08 19:16:00|254.63|253.03|253.9|252.3|254.63|253.03|253.9|252.3|0
1649445370000|2022-04-08 19:16:10|253.66|252.06|254.63|253.03|254.63|253.03|253.41|251.81|0
1649445380000|2022-04-08 19:16:20|255.12|253.52|255.12|253.52|255.12|253.52|254.88|253.28|0
1649445390000|2022-04-08 19:16:30|254.88|253.28|254.99|253.39|254.99|253.39|254.88|253.28|0
1649445400000|2022-04-08 19:16:40|255.12|253.52|256.1|254.5|256.1|254.5|255.12|253.52|0
1649445410000|2022-04-08 19:16:50|255.73|254.13|255.85|254.25|255.97|254.37|255.73|254.13|0
1649445420000|2022-04-08 19:17:00|256.1|254.5|256.58|254.98|256.58|254.98|255.85|254.25|0
1649445430000|2022-04-08 19:17:10|256.34|254.74|256.83|255.23|256.83|255.23|256.34|254.74|0
1649445440000|2022-04-08 19:17:20|256.58|254.98|255.97|254.37|256.58|254.98|255.97|254.37|0
1649445450000|2022-04-08 19:17:30|256.1|254.5|256.1|254.5|256.1|254.5|255.85|254.25|0
1649445460000|2022-04-08 19:17:40|257.07|255.47|257.32|255.72|257.81|256.21|257.07|255.47|0
1649445470000|2022-04-08 19:17:50|257.56|255.96|257.81|256.21|257.81|256.21|257.56|255.96|0
1649445480000|2022-04-08 19:18:00|258.29|256.69|258.78|257.18|259.03|257.43|258.29|256.69|0
1649445490000|2022-04-08 19:18:10|259.03|257.43|259.03|257.43|259.76|258.16|259.03|257.43|0
1649445500000|2022-04-08 19:18:20|258.54|256.94|258.54|256.94|258.78|257.18|258.54|256.94|0
1649445510000|2022-04-08 19:18:30|258.29|256.69|257.81|256.21|258.29|256.69|257.32|255.72|0
1649445520000|2022-04-08 19:18:40|258.05|256.45|257.81|256.21|258.05|256.45|257.81|256.21|0
1649445530000|2022-04-08 19:18:50|258.05|256.45|257.32|255.72|258.05|256.45|257.32|255.72|0
1649445540000|2022-04-08 19:19:00|256.83|255.23|255.12|253.52|256.83|255.23|254.87|253.27|0
1649445550000|2022-04-08 19:19:10|254.87|253.27|255.36|253.76|255.61|254.01|254.87|253.27|0
1649445560000|2022-04-08 19:19:20|255.12|253.52|255.12|253.52|255.36|253.76|255.12|253.52|0
1649445570000|2022-04-08 19:19:30|254.87|253.27|254.5|252.9|254.87|253.27|254.5|252.9|0
1649445580000|2022-04-08 19:19:40|253.77|252.17|252.92|251.32|253.77|252.17|252.92|251.32|0
1649445590000|2022-04-08 19:19:50|253.17|251.57|253.17|251.57|253.17|251.57|253.17|251.57|0
1649445600000|2022-04-08 19:20:00|252.92|251.32|253.65|252.05|253.65|252.05|252.92|251.32|0
1649445610000|2022-04-08 19:20:10|253.9|252.3|253.9|252.3|253.9|252.3|253.65|252.05|0
1649445620000|2022-04-08 19:20:20|253.28|251.68|253.65|252.05|253.65|252.05|253.28|251.68|0
1649445630000|2022-04-08 19:20:30|254.02|252.42|254.39|252.79|254.39|252.79|253.9|252.3|0
1649445640000|2022-04-08 19:20:40|254.63|253.03|254.01|252.41|254.99|253.39|254.01|252.41|0
1649445650000|2022-04-08 19:20:50|253.9|252.3|253.9|252.3|253.9|252.3|253.41|251.81|0
1649445660000|2022-04-08 19:21:00|254.14|252.54|253.65|252.05|254.14|252.54|253.41|251.81|0
1649445670000|2022-04-08 19:21:10|253.9|252.3|253.65|252.05|253.9|252.3|253.17|251.57|0
1649445680000|2022-04-08 19:21:20|253.41|251.81|253.17|251.57|253.41|251.81|253.17|251.57|0
1649445690000|2022-04-08 19:21:30|253.65|252.05|253.41|251.81|253.65|252.05|253.41|251.81|0
1649445700000|2022-04-08 19:21:40|253.17|251.57|253.9|252.3|253.9|252.3|253.17|251.57|0
1649445710000|2022-04-08 19:21:50|253.65|252.05|253.9|252.3|253.9|252.3|253.41|251.81|0
1649445720000|2022-04-08 19:22:00|253.65|252.05|252.92|251.32|253.65|252.05|252.92|251.32|0
1649445730000|2022-04-08 19:22:10|253.17|251.57|252.68|251.08|253.17|251.57|252.68|251.08|0
1649445740000|2022-04-08 19:22:20|251.95|250.35|250.97|249.37|251.95|250.35|250.48|248.88|0
1649445750000|2022-04-08 19:22:30|251.22|249.62|251.46|249.86|251.95|250.35|251.22|249.62|0
1649445760000|2022-04-08 19:22:40|251.7|250.1|251.33|249.73|251.7|250.1|251.22|249.62|0
1649445770000|2022-04-08 19:22:50|251.22|249.62|251.22|249.62|251.22|249.62|250.97|249.37|0
1649445780000|2022-04-08 19:23:00|250.73|249.13|251.22|249.62|251.46|249.86|250.73|249.13|0
1649445790000|2022-04-08 19:23:10|251.46|249.86|252.19|250.59|252.19|250.59|251.46|249.86|0
1649445800000|2022-04-08 19:23:20|251.95|250.35|252.68|251.08|252.68|251.08|251.95|250.35|0
1649445810000|2022-04-08 19:23:30|254.63|253.03|254.63|253.03|254.63|253.03|254.63|253.03|0
1649445820000|2022-04-08 19:23:40|254.38|252.78|253.16|251.56|254.38|252.78|253.16|251.56|0
1649445830000|2022-04-08 19:23:50|253.41|251.81|252.68|251.08|253.41|251.81|252.68|251.08|0
1649445840000|2022-04-08 19:24:00|252.92|251.32|252.79|251.19|253.16|251.56|252.68|251.08|0
1649445850000|2022-04-08 19:24:10|253.16|251.56|253.16|251.56|253.41|251.81|253.16|251.56|0
1649445860000|2022-04-08 19:24:20|252.92|251.32|252.68|251.08|252.92|251.32|252.68|251.08|0
1649445870000|2022-04-08 19:24:30|253.65|252.05|253.65|252.05|253.77|252.17|253.41|251.81|0
1649445880000|2022-04-08 19:24:40|253.9|252.3|253.16|251.56|253.9|252.3|252.92|251.32|0
1649445890000|2022-04-08 19:24:50|253.41|251.81|253.41|251.81|253.53|251.93|253.41|251.81|0
1649445900000|2022-04-08 19:25:00|253.16|251.56|253.41|251.81|253.41|251.81|253.16|251.56|0
1649445910000|2022-04-08 19:25:10|253.9|252.3|254.63|253.03|254.63|253.03|253.9|252.3|0
1649445920000|2022-04-08 19:25:20|254.38|252.78|254.87|253.27|254.87|253.27|254.38|252.78|0
1649445930000|2022-04-08 19:25:30|254.99|253.39|255.36|253.76|255.6|254|254.99|253.39|0
1649445940000|2022-04-08 19:25:40|255.6|254|255.36|253.76|255.6|254|255.36|253.76|0
1649445950000|2022-04-08 19:25:50|255.12|253.52|254.63|253.03|255.12|253.52|254.38|252.78|0
1649445960000|2022-04-08 19:26:00|255.36|253.76|254.38|252.78|255.36|253.76|254.38|252.78|0
1649445970000|2022-04-08 19:26:10|253.41|251.81|253.41|251.81|253.41|251.81|253.41|251.81|0
1649445980000|2022-04-08 19:26:20|253.65|252.05|253.65|252.05|253.65|252.05|253.65|252.05|0
1649445990000|2022-04-08 19:26:30|254.38|252.78|254.63|253.03|254.63|253.03|254.38|252.78|0
1649446000000|2022-04-08 19:26:40|254.38|252.78|254.26|252.66|254.38|252.78|254.14|252.54|0
1649446010000|2022-04-08 19:26:50|254.14|252.54|254.63|253.03|254.63|253.03|254.14|252.54|0
1649446020000|2022-04-08 19:27:00|254.87|253.27|253.89|252.29|254.87|253.27|253.89|252.29|0
1649446030000|2022-04-08 19:27:10|254.14|252.54|254.63|253.03|254.87|253.27|254.14|252.54|0
1649446040000|2022-04-08 19:27:20|254.38|252.78|254.14|252.54|254.38|252.78|254.14|252.54|0
1649446050000|2022-04-08 19:27:30|253.89|252.29|254.14|252.54|254.14|252.54|253.89|252.29|0
1649446060000|2022-04-08 19:27:40|253.89|252.29|254.14|252.54|254.14|252.54|253.89|252.29|0
1649446070000|2022-04-08 19:27:50|254.38|252.78|253.65|252.05|254.38|252.78|253.65|252.05|0
1649446080000|2022-04-08 19:28:00|253.89|252.29|254.38|252.78|254.38|252.78|253.89|252.29|0
1649446090000|2022-04-08 19:28:10|254.01|252.41|253.89|252.29|254.38|252.78|253.89|252.29|0
1649446100000|2022-04-08 19:28:20|253.16|251.56|253.65|252.05|253.65|252.05|253.16|251.56|0
1649446110000|2022-04-08 19:28:30|253.41|251.81|254.63|253.03|254.63|253.03|253.41|251.81|0
1649446120000|2022-04-08 19:28:40|254.14|252.54|254.87|253.27|254.87|253.27|254.14|252.54|0
1649446130000|2022-04-08 19:28:50|254.38|252.78|254.38|252.78|254.63|253.03|254.38|252.78|0
1649446140000|2022-04-08 19:29:00|254.87|253.27|255.11|253.51|255.11|253.51|254.63|253.03|0
1649446150000|2022-04-08 19:29:10|255.36|253.76|254.63|253.03|255.6|254|254.63|253.03|0
1649446160000|2022-04-08 19:29:20|254.38|252.78|255.11|253.51|255.11|253.51|254.01|252.41|0
1649446170000|2022-04-08 19:29:30|254.63|253.03|254.14|252.54|254.63|253.03|254.14|252.54|0
1649446180000|2022-04-08 19:29:40|254.87|253.27|254.87|253.27|255.36|253.76|254.87|253.27|0
1649446190000|2022-04-08 19:29:50|254.63|253.03|255.36|253.76|255.36|253.76|254.63|253.03|0
1649446200000|2022-04-08 19:30:00|256.09|254.49|255.72|254.12|257.31|255.71|255.72|254.12|0
1649446210000|2022-04-08 19:30:10|255.6|254|256.58|254.98|256.58|254.98|255.6|254|0
1649446220000|2022-04-08 19:30:20|256.82|255.22|256.82|255.22|257.31|255.71|256.82|255.22|0
1649446230000|2022-04-08 19:30:30|256.58|254.98|256.33|254.73|256.58|254.98|256.09|254.49|0
1649446240000|2022-04-08 19:30:40|256.09|254.49|256.82|255.22|256.82|255.22|256.09|254.49|0
1649446250000|2022-04-08 19:30:50|257.07|255.47|256.7|255.1|257.07|255.47|256.7|255.1|0
1649446260000|2022-04-08 19:31:00|257.07|255.47|257.31|255.71|257.56|255.96|257.07|255.47|0
1649446270000|2022-04-08 19:31:10|257.07|255.47|256.33|254.73|257.07|255.47|256.09|254.49|0
1649446280000|2022-04-08 19:31:20|256.09|254.49|255.6|254|256.09|254.49|255.6|254|0
1649446290000|2022-04-08 19:31:30|255.11|253.51|255.11|253.51|255.36|253.76|255.11|253.51|0
1649446300000|2022-04-08 19:31:40|254.62|253.02|254.14|252.54|254.62|253.02|254.14|252.54|0
1649446310000|2022-04-08 19:31:50|253.4|251.8|253.4|251.8|253.4|251.8|252.92|251.32|0
1649446320000|2022-04-08 19:32:00|252.92|251.32|253.4|251.8|253.4|251.8|252.92|251.32|0
1649446330000|2022-04-08 19:32:10|253.16|251.56|252.67|251.07|253.16|251.56|252.67|251.07|0
1649446340000|2022-04-08 19:32:20|252.92|251.32|252.19|250.59|252.92|251.32|252.19|250.59|0
1649446350000|2022-04-08 19:32:30|251.94|250.34|252.19|250.59|252.19|250.59|251.7|250.1|0
1649446360000|2022-04-08 19:32:40|252.67|251.07|253.4|251.8|253.4|251.8|252.67|251.07|0
1649446370000|2022-04-08 19:32:50|253.65|252.05|253.65|252.05|253.65|252.05|253.16|251.56|0
1649446380000|2022-04-08 19:33:00|253.16|251.56|253.16|251.56|253.4|251.8|253.16|251.56|0
1649446390000|2022-04-08 19:33:10|253.4|251.8|252.67|251.07|253.4|251.8|252.67|251.07|0
1649446400000|2022-04-08 19:33:20|253.4|251.8|253.4|251.8|253.65|252.05|253.4|251.8|0
1649446410000|2022-04-08 19:33:30|252.67|251.07|251.94|250.34|253.16|251.56|251.94|250.34|0
1649446420000|2022-04-08 19:33:40|251.7|250.1|251.94|250.34|251.94|250.34|251.7|250.1|0
1649446430000|2022-04-08 19:33:50|252.33|250.73|252.58|250.98|252.82|251.22|252.33|250.73|0
1649446440000|2022-04-08 19:34:00|252.33|250.73|252.09|250.49|252.33|250.73|252.09|250.49|0
1649446450000|2022-04-08 19:34:10|251.84|250.24|252.09|250.49|252.33|250.73|251.84|250.24|0
1649446460000|2022-04-08 19:34:20|252.33|250.73|251.84|250.24|252.33|250.73|251.84|250.24|0
1649446470000|2022-04-08 19:34:30|252.33|250.73|251.84|250.24|252.33|250.73|251.6|250|0
1649446480000|2022-04-08 19:34:40|251.36|249.76|250.62|249.02|251.47|249.87|250.62|249.02|0
1649446490000|2022-04-08 19:34:50|250.38|248.78|250.14|248.54|250.62|249.02|250.14|248.54|0
1649446510000|2022-04-08 19:35:10|248.92|247.32|248.92|247.32|249.16|247.56|248.92|247.32|0
1649446520000|2022-04-08 19:35:20|248.43|246.83|247.21|245.61|248.43|246.83|247.21|245.61|0
1649446530000|2022-04-08 19:35:30|246.97|245.37|246.97|245.37|247.45|245.85|246.97|245.37|0
1649446540000|2022-04-08 19:35:40|247.45|245.85|247.21|245.61|247.45|245.85|246.97|245.37|0
1649446550000|2022-04-08 19:35:50|247.45|245.85|247.21|245.61|247.45|245.85|246.72|245.12|0
1649446560000|2022-04-08 19:36:00|246.97|245.37|247.7|246.1|247.7|246.1|246.97|245.37|0
1649446570000|2022-04-08 19:36:10|247.94|246.34|248.18|246.58|248.92|247.32|247.94|246.34|0
1649446580000|2022-04-08 19:36:20|247.94|246.34|247.7|246.1|247.94|246.34|247.7|246.1|0
1649446590000|2022-04-08 19:36:30|247.45|245.85|247.45|245.85|247.45|245.85|247.21|245.61|0
1649446600000|2022-04-08 19:36:40|247.21|245.61|248.18|246.58|248.18|246.58|247.21|245.61|0
1649446610000|2022-04-08 19:36:50|247.94|246.34|248.18|246.58|248.18|246.58|246.97|245.37|0
1649446620000|2022-04-08 19:37:00|247.94|246.34|248.18|246.58|248.18|246.58|247.94|246.34|0
1649446630000|2022-04-08 19:37:10|248.43|246.83|248.18|246.58|248.43|246.83|248.18|246.58|0
1649446640000|2022-04-08 19:37:20|247.94|246.34|247.7|246.1|247.94|246.34|247.21|245.61|0
1649446650000|2022-04-08 19:37:30|247.33|245.73|247.21|245.61|247.33|245.73|247.21|245.61|0
1649446660000|2022-04-08 19:37:40|247.45|245.85|247.7|246.1|247.7|246.1|247.45|245.85|0
1649446670000|2022-04-08 19:37:50|247.94|246.34|248.18|246.58|248.43|246.83|247.94|246.34|0
1649446680000|2022-04-08 19:38:00|248.43|246.83|247.7|246.1|248.43|246.83|247.7|246.1|0
1649446690000|2022-04-08 19:38:10|247.94|246.34|247.45|245.85|247.94|246.34|247.21|245.61|0
1649446700000|2022-04-08 19:38:20|247.7|246.1|247.81|246.21|247.81|246.21|247.45|245.85|0
1649446710000|2022-04-08 19:38:30|247.94|246.34|249.4|247.8|249.4|247.8|247.94|246.34|0
1649446720000|2022-04-08 19:38:40|249.16|247.56|248.67|247.07|249.16|247.56|248.67|247.07|0
1649446730000|2022-04-08 19:38:50|248.43|246.83|246.97|245.37|248.43|246.83|246.97|245.37|0
1649446740000|2022-04-08 19:39:00|247.45|245.85|247.81|246.21|247.81|246.21|246.97|245.37|0
1649446750000|2022-04-08 19:39:10|247.7|246.1|247.7|246.1|248.43|246.83|247.7|246.1|0
1649446760000|2022-04-08 19:39:20|247.45|245.85|247.94|246.34|247.94|246.34|247.45|245.85|0
1649446770000|2022-04-08 19:39:30|247.57|245.97|247.33|245.73|247.7|246.1|247.33|245.73|0
1649446780000|2022-04-08 19:39:40|247.45|245.85|246.72|245.12|247.45|245.85|246.72|245.12|0
1649446790000|2022-04-08 19:39:50|246.96|245.36|246.96|245.36|247.45|245.85|246.96|245.36|0
1649446800000|2022-04-08 19:40:00|247.21|245.61|246.96|245.36|247.7|246.1|246.72|245.12|0
1649446810000|2022-04-08 19:40:10|247.45|245.85|247.45|245.85|247.45|245.85|247.21|245.61|0
1649446820000|2022-04-08 19:40:20|247.21|245.61|246.48|244.88|247.21|245.61|246.48|244.88|0
1649446830000|2022-04-08 19:40:30|246.23|244.63|246.48|244.88|246.72|245.12|246.23|244.63|0
1649446840000|2022-04-08 19:40:40|246.23|244.63|247.7|246.1|247.7|246.1|245.99|244.39|0
1649446850000|2022-04-08 19:40:50|247.45|245.85|247.45|245.85|247.45|245.85|246.96|245.36|0
1649446860000|2022-04-08 19:41:00|247.7|246.1|248.18|246.58|248.18|246.58|247.45|245.85|0
1649446870000|2022-04-08 19:41:10|248.43|246.83|247.94|246.34|248.43|246.83|247.7|246.1|0
1649446880000|2022-04-08 19:41:20|248.43|246.83|248.18|246.58|248.67|247.07|248.18|246.58|0
1649446890000|2022-04-08 19:41:30|248.43|246.83|248.91|247.31|248.91|247.31|248.43|246.83|0
1649446900000|2022-04-08 19:41:40|248.67|247.07|248.67|247.07|248.91|247.31|248.67|247.07|0
1649446910000|2022-04-08 19:41:50|248.3|246.7|248.43|246.83|248.43|246.83|248.06|246.46|0
1649446920000|2022-04-08 19:42:00|248.18|246.58|248.3|246.7|248.3|246.7|248.18|246.58|0
1649446930000|2022-04-08 19:42:10|248.91|247.31|248.91|247.31|248.91|247.31|248.67|247.07|0
1649446940000|2022-04-08 19:42:20|249.16|247.56|248.91|247.31|249.16|247.56|248.91|247.31|0
1649446950000|2022-04-08 19:42:30|249.16|247.56|250.13|248.53|250.13|248.53|249.16|247.56|0
1649446960000|2022-04-08 19:42:40|249.89|248.29|249.89|248.29|250.13|248.53|249.89|248.29|0
1649446970000|2022-04-08 19:42:50|249.64|248.04|249.4|247.8|249.64|248.04|249.4|247.8|0
1649446980000|2022-04-08 19:43:00|248.67|247.07|248.91|247.31|248.91|247.31|248.67|247.07|0
1649446990000|2022-04-08 19:43:10|248.43|246.83|248.67|247.07|248.67|247.07|248.43|246.83|0
1649447000000|2022-04-08 19:43:20|249.16|247.56|249.4|247.8|249.4|247.8|248.91|247.31|0
1649447010000|2022-04-08 19:43:30|249.64|248.04|251.35|249.75|251.35|249.75|249.64|248.04|0
1649447020000|2022-04-08 19:43:40|251.6|250|251.11|249.51|251.6|250|251.11|249.51|0
1649447030000|2022-04-08 19:43:50|250.01|248.41|250.13|248.53|250.38|248.78|250.01|248.41|0
1649447040000|2022-04-08 19:44:00|250.62|249.02|250.86|249.26|251.11|249.51|250.62|249.02|0
1649447050000|2022-04-08 19:44:10|250.62|249.02|251.11|249.51|251.11|249.51|250.62|249.02|0
1649447060000|2022-04-08 19:44:20|251.35|249.75|252.33|250.73|252.33|250.73|251.35|249.75|0
1649447070000|2022-04-08 19:44:30|252.57|250.97|252.08|250.48|252.57|250.97|251.84|250.24|0
1649447080000|2022-04-08 19:44:40|251.78|250.18|251.78|250.18|251.78|250.18|251.78|250.18|0
1649447090000|2022-04-08 19:44:50|252.02|250.42|252.76|251.16|253|251.4|252.02|250.42|0
1649447100000|2022-04-08 19:45:00|252.27|250.67|252.02|250.42|253|251.4|252.02|250.42|0
1649447110000|2022-04-08 19:45:10|252.76|251.16|252.76|251.16|252.76|251.16|252.27|250.67|0
1649447120000|2022-04-08 19:45:20|253|251.4|253.98|252.38|254.22|252.62|253|251.4|0
1649447130000|2022-04-08 19:45:30|254.22|252.62|253.98|252.38|254.22|252.62|253.98|252.38|0
1649447140000|2022-04-08 19:45:40|253.49|251.89|253.73|252.13|253.73|252.13|253.24|251.64|0
1649447150000|2022-04-08 19:45:50|253.49|251.89|252.76|251.16|253.49|251.89|252.76|251.16|0
1649447160000|2022-04-08 19:46:00|252.27|250.67|251.53|249.93|252.27|250.67|251.29|249.69|0
1649447170000|2022-04-08 19:46:10|252.27|250.67|251.53|249.93|253|251.4|251.53|249.93|0
1649447180000|2022-04-08 19:46:20|251.29|249.69|249.94|248.34|251.29|249.69|249.94|248.34|0
1649447190000|2022-04-08 19:46:30|249.58|247.98|249.34|247.74|249.58|247.98|248.85|247.25|0
1649447200000|2022-04-08 19:46:40|249.09|247.49|248.6|247|249.33|247.73|248.6|247|0
1649447210000|2022-04-08 19:46:50|248.36|246.76|249.09|247.49|249.33|247.73|248.36|246.76|0
1649447220000|2022-04-08 19:47:00|248.36|246.76|249.82|248.22|249.94|248.34|248.36|246.76|0
1649447230000|2022-04-08 19:47:10|250.07|248.47|250.31|248.71|250.56|248.96|250.07|248.47|0
1649447240000|2022-04-08 19:47:20|250.56|248.96|250.56|248.96|250.8|249.2|250.56|248.96|0
1649447250000|2022-04-08 19:47:30|250.31|248.71|248.85|247.25|250.31|248.71|248.85|247.25|0
1649447260000|2022-04-08 19:47:40|248.36|246.76|247.87|246.27|248.36|246.76|247.87|246.27|0
1649447270000|2022-04-08 19:47:50|247.63|246.03|247.87|246.27|247.87|246.27|247.63|246.03|0
1649447280000|2022-04-08 19:48:00|248.36|246.76|249.09|247.49|249.09|247.49|248.36|246.76|0
1649447290000|2022-04-08 19:48:10|247.26|245.66|247.26|245.66|247.26|245.66|247.14|245.54|0
1649447300000|2022-04-08 19:48:20|247.63|246.03|247.87|246.27|248.11|246.51|247.63|246.03|0
1649447310000|2022-04-08 19:48:30|248.36|246.76|248.11|246.51|248.36|246.76|247.87|246.27|0
1649447320000|2022-04-08 19:48:40|248.6|247|247.63|246.03|248.6|247|247.63|246.03|0
1649447330000|2022-04-08 19:48:50|247.87|246.27|247.63|246.03|247.87|246.27|247.38|245.78|0
1649447340000|2022-04-08 19:49:00|247.38|245.78|246.89|245.29|247.38|245.78|246.89|245.29|0
1649447350000|2022-04-08 19:49:10|246.41|244.81|245.68|244.08|246.41|244.81|245.68|244.08|0
1649447360000|2022-04-08 19:49:20|246.16|244.56|245.92|244.32|246.16|244.56|245.68|244.08|0
1649447370000|2022-04-08 19:49:30|245.68|244.08|244.94|243.34|245.68|244.08|244.94|243.34|0
1649447380000|2022-04-08 19:49:40|245.55|243.95|246.16|244.56|246.16|244.56|245.55|243.95|0
1649447390000|2022-04-08 19:49:50|245.68|244.08|244.7|243.1|245.68|244.08|244.7|243.1|0
1649447400000|2022-04-08 19:50:00|243.97|242.37|242.51|240.91|244.7|243.1|242.51|240.91|0
1649447410000|2022-04-08 19:50:10|242.02|240.42|241.29|239.69|242.02|240.42|241.05|239.45|0
1649447420000|2022-04-08 19:50:20|240.56|238.96|239.83|238.23|240.56|238.96|239.83|238.23|0
1649447430000|2022-04-08 19:50:30|239.35|237.75|238.86|237.26|239.35|237.75|238.86|237.26|0
1649447440000|2022-04-08 19:50:40|239.11|237.51|240.08|238.48|240.08|238.48|239.11|237.51|0
1649447450000|2022-04-08 19:50:50|239.59|237.99|240.56|238.96|240.56|238.96|239.59|237.99|0
1649447460000|2022-04-08 19:51:00|240.81|239.21|238.86|237.26|240.81|239.21|238.86|237.26|0
1649447470000|2022-04-08 19:51:10|239.11|237.51|238.62|237.02|239.11|237.51|238.62|237.02|0
1649447480000|2022-04-08 19:51:20|238.38|236.78|237.65|236.05|238.62|237.02|237.65|236.05|0
1649447490000|2022-04-08 19:51:30|237.67|236.07|237.64|236.04|238.13|236.53|237.64|236.04|0
1649447500000|2022-04-08 19:51:40|237.88|236.28|237.88|236.28|237.88|236.28|237.64|236.04|0
1649447510000|2022-04-08 19:51:50|238.13|236.53|239.34|237.74|239.83|238.23|238.13|236.53|0
1649447520000|2022-04-08 19:52:00|238.86|237.26|239.83|238.23|239.83|238.23|238.86|237.26|0
1649447530000|2022-04-08 19:52:10|239.58|237.98|239.34|237.74|239.58|237.98|239.1|237.5|0
1649447540000|2022-04-08 19:52:20|239.1|237.5|240.07|238.47|240.31|238.71|239.1|237.5|0
1649447550000|2022-04-08 19:52:30|240.31|238.71|240.07|238.47|240.31|238.71|239.58|237.98|0
1649447560000|2022-04-08 19:52:40|240.56|238.96|240.07|238.47|241.04|239.44|240.07|238.47|0
1649447570000|2022-04-08 19:52:50|240.31|238.71|240.56|238.96|240.56|238.96|240.07|238.47|0
1649447580000|2022-04-08 19:53:00|240.07|238.47|239.83|238.23|240.07|238.47|239.83|238.23|0
1649447590000|2022-04-08 19:53:10|239.58|237.98|239.58|237.98|239.58|237.98|239.34|237.74|0
1649447600000|2022-04-08 19:53:20|240.07|238.47|239.83|238.23|240.07|238.47|239.83|238.23|0
1649447610000|2022-04-08 19:53:30|240.07|238.47|239.34|237.74|240.07|238.47|239.34|237.74|0
1649447620000|2022-04-08 19:53:40|239.58|237.98|239.1|237.5|239.58|237.98|239.1|237.5|0
1649447630000|2022-04-08 19:53:50|238.85|237.25|239.34|237.74|239.34|237.74|238.85|237.25|0
1649447640000|2022-04-08 19:54:00|239.58|237.98|240.55|238.95|240.55|238.95|239.58|237.98|0
1649447650000|2022-04-08 19:54:10|239.83|238.23|240.8|239.2|240.8|239.2|239.58|237.98|0
1649447660000|2022-04-08 19:54:20|240.55|238.95|239.58|237.98|240.55|238.95|239.58|237.98|0
1649447670000|2022-04-08 19:54:30|239.34|237.74|239.83|238.23|239.83|238.23|239.34|237.74|0
1649447680000|2022-04-08 19:54:40|238.97|237.37|239.1|237.5|239.34|237.74|238.97|237.37|0
1649447690000|2022-04-08 19:54:50|238.61|237.01|238.73|237.13|238.85|237.25|238.61|237.01|0
1649447700000|2022-04-08 19:55:00|239.34|237.74|240.31|238.71|240.31|238.71|239.34|237.74|0
1649447710000|2022-04-08 19:55:10|239.1|237.5|238.85|237.25|239.1|237.5|238.85|237.25|0
1649447720000|2022-04-08 19:55:20|239.58|237.98|239.1|237.5|239.58|237.98|239.1|237.5|0
1649447730000|2022-04-08 19:55:30|238.48|236.88|239.34|237.74|239.34|237.74|238.37|236.77|0
1649447740000|2022-04-08 19:55:40|238.85|237.25|239.34|237.74|239.34|237.74|238.37|236.77|0
1649447750000|2022-04-08 19:55:50|239.1|237.5|238.12|236.52|239.1|237.5|238.12|236.52|0
1649447760000|2022-04-08 19:56:00|237.64|236.04|237.4|235.8|237.64|236.04|237.4|235.8|0
1649447770000|2022-04-08 19:56:10|237.15|235.55|237.15|235.55|237.88|236.28|236.91|235.31|0
1649447780000|2022-04-08 19:56:20|236.67|235.07|236.67|235.07|237.15|235.55|236.43|234.83|0
1649447790000|2022-04-08 19:56:30|236.91|235.31|236.18|234.58|236.91|235.31|236.18|234.58|0
1649447800000|2022-04-08 19:56:40|236.67|235.07|236.43|234.83|236.67|235.07|236.43|234.83|0
1649447810000|2022-04-08 19:56:50|236.67|235.07|237.15|235.55|237.4|235.8|236.67|235.07|0
1649447820000|2022-04-08 19:57:00|237.64|236.04|238.37|236.77|238.37|236.77|237.64|236.04|0
1649447830000|2022-04-08 19:57:10|238.85|237.25|238.61|237.01|239.1|237.5|238.12|236.52|0
1649447840000|2022-04-08 19:57:20|238.37|236.77|237.88|236.28|238.37|236.77|237.88|236.28|0
1649447850000|2022-04-08 19:57:30|237.64|236.04|237.15|235.55|237.64|236.04|237.15|235.55|0
1649447860000|2022-04-08 19:57:40|237.4|235.8|237.4|235.8|237.4|235.8|237.4|235.8|0
1649447870000|2022-04-08 19:57:50|237.15|235.55|236.91|235.31|237.15|235.55|236.91|235.31|0
1649447880000|2022-04-08 19:58:00|237.15|235.55|238.12|236.52|238.12|236.52|237.15|235.55|0
1649447890000|2022-04-08 19:58:10|237.4|235.8|237.4|235.8|237.64|236.04|237.15|235.55|0
1649447900000|2022-04-08 19:58:20|237.64|236.04|238.37|236.77|238.37|236.77|237.64|236.04|0
1649447910000|2022-04-08 19:58:30|238.61|237.01|238.37|236.77|238.61|237.01|237.88|236.28|0
1649447920000|2022-04-08 19:58:40|238.12|236.52|238.61|237.01|238.61|237.01|237.88|236.28|0
1649447930000|2022-04-08 19:58:50|238.85|237.25|237.64|236.04|238.85|237.25|237.64|236.04|0
1649447940000|2022-04-08 19:59:00|238.12|236.52|238.37|236.77|238.37|236.77|237.39|235.79|0
1649447950000|2022-04-08 19:59:10|238.12|236.52|237.39|235.79|238.12|236.52|237.39|235.79|0
1649447960000|2022-04-08 19:59:20|236.18|234.58|235.7|234.1|236.42|234.82|235.7|234.1|0
1649447970000|2022-04-08 19:59:30|235.45|233.85|235.21|233.61|235.45|233.85|234.48|232.88|0
1649447980000|2022-04-08 19:59:40|236.42|234.82|238.85|237.25|238.85|237.25|236.42|234.82|0
1649447990000|2022-04-08 19:59:50|239.09|237.49|242.25|240.65|242.25|240.65|239.09|237.49|0
1649448000000|2022-04-08 20:00:00|242.98|241.38|244.69|243.09|245.66|244.06|242.98|241.38|0
1649448010000|2022-04-08 20:00:10|245.42|243.82|246.4|244.8|246.64|245.04|245.42|243.82|0
1649448020000|2022-04-08 20:00:20|246.15|244.55|244.2|242.6|246.15|244.55|244.2|242.6|0
1649448030000|2022-04-08 20:00:30|243.96|242.36|244.2|242.6|244.2|242.6|243.71|242.11|0
1649448040000|2022-04-08 20:00:40|244.45|242.85|244.45|242.85|244.93|243.33|244.45|242.85|0
1649448050000|2022-04-08 20:00:50|244.69|243.09|244.2|242.6|244.69|243.09|244.2|242.6|0
1649448060000|2022-04-08 20:01:00|243.96|242.36|244.69|243.09|244.69|243.09|243.47|241.87|0
1649448070000|2022-04-08 20:01:10|244.45|242.85|244.45|242.85|244.69|243.09|244.45|242.85|0
1649448080000|2022-04-08 20:01:20|244.69|243.09|245.66|244.06|245.91|244.31|244.69|243.09|0
1649448090000|2022-04-08 20:01:30|245.42|243.82|244.69|243.09|245.42|243.82|244.69|243.09|0
1649448100000|2022-04-08 20:01:40|244.93|243.33|245.42|243.82|245.42|243.82|244.93|243.33|0
1649448110000|2022-04-08 20:01:50|245.66|244.06|244.93|243.33|245.66|244.06|244.93|243.33|0
1649448120000|2022-04-08 20:02:00|244.69|243.09|244.69|243.09|244.93|243.33|244.69|243.09|0
1649448130000|2022-04-08 20:02:10|244.44|242.84|243.96|242.36|244.44|242.84|243.96|242.36|0
1649448140000|2022-04-08 20:02:20|244.2|242.6|244.2|242.6|244.44|242.84|244.2|242.6|0
1649448150000|2022-04-08 20:02:30|243.71|242.11|243.71|242.11|243.71|242.11|243.47|241.87|0
1649448160000|2022-04-08 20:02:40|243.83|242.23|243.96|242.36|244.69|243.09|243.83|242.23|0
1649448170000|2022-04-08 20:02:50|243.71|242.11|243.96|242.36|243.96|242.36|243.71|242.11|0
1649448180000|2022-04-08 20:03:00|243.71|242.11|243.96|242.36|243.96|242.36|243.71|242.11|0
1649448190000|2022-04-08 20:03:10|243.71|242.11|243.47|241.87|243.71|242.11|243.47|241.87|0
1649448220000|2022-04-08 20:03:40|243.23|241.63|243.23|241.63|243.23|241.63|242.98|241.38|0
1649448230000|2022-04-08 20:03:50|243.47|241.87|243.71|242.11|243.71|242.11|243.47|241.87|0
1649448240000|2022-04-08 20:04:00|243.96|242.36|243.71|242.11|243.96|242.36|243.71|242.11|0
1649448250000|2022-04-08 20:04:10|243.23|241.63|243.23|241.63|243.23|241.63|243.23|241.63|0
1649448260000|2022-04-08 20:04:20|243.47|241.87|243.59|241.99|243.59|241.99|243.23|241.63|0
1649448270000|2022-04-08 20:04:30|243.47|241.87|243.71|242.11|243.96|242.36|243.47|241.87|0
1649448280000|2022-04-08 20:04:40|243.96|242.36|243.71|242.11|243.96|242.36|243.71|242.11|0
1649448290000|2022-04-08 20:04:50|243.96|242.36|243.71|242.11|244.2|242.6|243.71|242.11|0
1649448300000|2022-04-08 20:05:00|243.96|242.36|244.2|242.6|244.2|242.6|243.71|242.11|0
1649448310000|2022-04-08 20:05:10|243.96|242.36|243.71|242.11|243.96|242.36|243.71|242.11|0
1649448330000|2022-04-08 20:05:30|243.47|241.87|243.71|242.11|243.71|242.11|243.47|241.87|0
1649448350000|2022-04-08 20:05:50|243.47|241.87|243.23|241.63|243.47|241.87|243.23|241.63|0
1649448360000|2022-04-08 20:06:00|242.98|241.38|242.98|241.38|242.98|241.38|242.98|241.38|0
1649448380000|2022-04-08 20:06:20|242.74|241.14|242.74|241.14|242.98|241.38|242.74|241.14|0
1649448400000|2022-04-08 20:06:40|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448440000|2022-04-08 20:07:20|242.25|240.65|242.49|240.89|242.49|240.89|242.25|240.65|0
1649448450000|2022-04-08 20:07:30|242.74|241.14|242.74|241.14|242.74|241.14|242.74|241.14|0
1649448460000|2022-04-08 20:07:40|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448470000|2022-04-08 20:07:50|242.74|241.14|242.85|241.25|242.85|241.25|242.49|240.89|0
1649448480000|2022-04-08 20:08:00|242.49|240.89|242.98|241.38|242.98|241.38|242.49|240.89|0
1649448500000|2022-04-08 20:08:20|243.22|241.62|243.34|241.74|243.34|241.74|243.22|241.62|0
1649448510000|2022-04-08 20:08:30|243.47|241.87|243.47|241.87|243.58|241.98|243.47|241.87|0
1649448550000|2022-04-08 20:09:10|242.74|241.14|242.98|241.38|242.98|241.38|242.74|241.14|0
1649448560000|2022-04-08 20:09:20|243.22|241.62|243.47|241.87|243.47|241.87|243.22|241.62|0
1649448570000|2022-04-08 20:09:30|243.71|242.11|243.47|241.87|243.71|242.11|243.47|241.87|0
1649448580000|2022-04-08 20:09:40|243.71|242.11|243.47|241.87|243.71|242.11|243.47|241.87|0
1649448590000|2022-04-08 20:09:50|243.22|241.62|243.71|242.11|243.71|242.11|243.22|241.62|0
1649448600000|2022-04-08 20:10:00|243.95|242.35|243.22|241.62|243.95|242.35|243.22|241.62|0
1649448610000|2022-04-08 20:10:10|243.47|241.87|243.47|241.87|243.47|241.87|242.98|241.38|0
1649448620000|2022-04-08 20:10:20|243.22|241.62|243.22|241.62|243.22|241.62|243.22|241.62|0
1649448630000|2022-04-08 20:10:30|242.49|240.89|242.49|240.89|242.74|241.14|242.49|240.89|0
1649448640000|2022-04-08 20:10:40|242.74|241.14|242.74|241.14|242.74|241.14|242.74|241.14|0
1649448650000|2022-04-08 20:10:50|242.98|241.38|242.98|241.38|242.98|241.38|242.98|241.38|0
1649448660000|2022-04-08 20:11:00|242.74|241.14|242.74|241.14|242.98|241.38|242.74|241.14|0
1649448690000|2022-04-08 20:11:30|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448700000|2022-04-08 20:11:40|242.74|241.14|242.74|241.14|242.74|241.14|242.74|241.14|0
1649448720000|2022-04-08 20:12:00|242.49|240.89|242.49|240.89|242.49|240.89|242.49|240.89|0
1649448730000|2022-04-08 20:12:10|242.61|241.01|242.49|240.89|242.61|241.01|242.49|240.89|0
1649448750000|2022-04-08 20:12:30|242.61|241.01|242.74|241.14|242.74|241.14|242.61|241.01|0
1649448760000|2022-04-08 20:12:40|242.98|241.38|242.49|240.89|242.98|241.38|242.49|240.89|0
1649448780000|2022-04-08 20:13:00|242.25|240.65|242.25|240.65|242.25|240.65|242.25|240.65|0
1649448790000|2022-04-08 20:13:10|242|240.4|241.76|240.16|242|240.4|241.52|239.92|0
1649448800000|2022-04-08 20:13:20|241.88|240.28|242|240.4|242|240.4|241.76|240.16|0
1649448810000|2022-04-08 20:13:30|241.63|240.03|242|240.4|242|240.4|241.63|240.03|0
1649448820000|2022-04-08 20:13:40|242.25|240.65|242|240.4|242.25|240.65|242|240.4|0
1649448830000|2022-04-08 20:13:50|241.76|240.16|241.76|240.16|241.76|240.16|241.76|240.16|0
1649448850000|2022-04-08 20:14:10|241.63|240.03|241.52|239.92|241.63|240.03|241.52|239.92|0
1649448860000|2022-04-08 20:14:20|241.76|240.16|241.76|240.16|241.76|240.16|241.76|240.16|0
1649448870000|2022-04-08 20:14:30|241.52|239.92|241.52|239.92|241.52|239.92|241.52|239.92|0
1649448880000|2022-04-08 20:14:40|241.27|239.67|241.52|239.92|241.52|239.92|241.27|239.67|0
1649448890000|2022-04-08 20:14:50|241.03|239.43|241.03|239.43|241.03|239.43|241.03|239.43|0
1649448910000|2022-04-08 20:15:10|241.33|239.13|241.57|239.37|241.57|239.37|241.33|239.13|0
1649660700000|2022-04-11 07:05:00|223.34|221.74|222.85|221.25|223.34|221.74|222.85|221.25|0
1649660710000|2022-04-11 07:05:10|223.09|221.49|223.83|222.23|224.07|222.47|223.09|221.49|0
1649660720000|2022-04-11 07:05:20|224.07|222.47|224.07|222.47|224.07|222.47|223.83|222.23|0
1649660730000|2022-04-11 07:05:30|223.83|222.23|222.85|221.25|224.07|222.47|222.85|221.25|0
1649660740000|2022-04-11 07:05:40|222.72|221.12|222.97|221.37|223.09|221.49|222.72|221.12|0
1649660750000|2022-04-11 07:05:50|223.09|221.49|222.85|221.25|223.09|221.49|222.85|221.25|0
1649660760000|2022-04-11 07:06:00|223.7|222.1|223.83|222.23|224.07|222.47|223.7|222.1|0
1649660770000|2022-04-11 07:06:10|223.58|221.98|223.83|222.23|223.83|222.23|223.58|221.98|0
1649660780000|2022-04-11 07:06:20|223.34|221.74|223.58|221.98|223.58|221.98|223.34|221.74|0
1649660790000|2022-04-11 07:06:30|222.85|221.25|222.85|221.25|222.85|221.25|222.72|221.12|0
1649660800000|2022-04-11 07:06:40|222.12|220.52|221.87|220.27|222.12|220.52|221.87|220.27|0
1649660810000|2022-04-11 07:06:50|220.77|219.17|220.89|219.29|221.38|219.78|220.77|219.17|0
1649660820000|2022-04-11 07:07:00|220.65|219.05|220.4|218.8|220.77|219.17|220.16|218.56|0
1649660830000|2022-04-11 07:07:10|220.28|218.68|220.16|218.56|220.89|219.29|220.16|218.56|0
1649660840000|2022-04-11 07:07:20|219.92|218.32|219.67|218.07|220.03|218.43|219.67|218.07|0
1649660850000|2022-04-11 07:07:30|219.43|217.83|218.94|217.34|219.43|217.83|218.69|217.09|0
1649660860000|2022-04-11 07:07:40|218.69|217.09|218.45|216.85|218.81|217.21|218.45|216.85|0
1649660870000|2022-04-11 07:07:50|218.21|216.61|218.69|217.09|218.94|217.34|218.21|216.61|0
1649660880000|2022-04-11 07:08:00|219.18|217.58|219.3|217.7|219.43|217.83|218.94|217.34|0
1649660890000|2022-04-11 07:08:10|219.18|217.58|219.43|217.83|219.43|217.83|219.18|217.58|0
1649660900000|2022-04-11 07:08:20|219.91|218.31|219.54|217.94|219.91|218.31|219.54|217.94|0
1649660910000|2022-04-11 07:08:30|218.94|217.34|218.94|217.34|219.06|217.46|218.94|217.34|0
1649660920000|2022-04-11 07:08:40|219.18|217.58|219.43|217.83|219.67|218.07|219.18|217.58|0
1649660930000|2022-04-11 07:08:50|219.18|217.58|219.54|217.94|219.67|218.07|219.18|217.58|0
1649660940000|2022-04-11 07:09:00|219.43|217.83|219.18|217.58|219.43|217.83|219.06|217.46|0
1649660950000|2022-04-11 07:09:10|219.3|217.7|219.43|217.83|219.43|217.83|219.3|217.7|0
1649660960000|2022-04-11 07:09:20|218.94|217.34|218.69|217.09|219.18|217.58|218.69|217.09|0
1649660970000|2022-04-11 07:09:30|218.45|216.85|218.45|216.85|218.45|216.85|218.08|216.48|0
1649660980000|2022-04-11 07:09:40|218.21|216.61|218.94|217.34|218.94|217.34|218.21|216.61|0
1649660990000|2022-04-11 07:09:50|218.69|217.09|218.94|217.34|218.94|217.34|218.69|217.09|0
1649661000000|2022-04-11 07:10:00|218.69|217.09|217.23|215.63|218.69|217.09|217.23|215.63|0
1649661010000|2022-04-11 07:10:10|217.47|215.87|218.69|217.09|218.69|217.09|217.47|215.87|0
1649661020000|2022-04-11 07:10:20|218.2|216.6|217.23|215.63|218.2|216.6|217.23|215.63|0
1649661030000|2022-04-11 07:10:30|217.72|216.12|217.23|215.63|217.72|216.12|217.23|215.63|0
1649661040000|2022-04-11 07:10:40|216.86|215.26|217.1|215.5|217.23|215.63|216.86|215.26|0
1649661050000|2022-04-11 07:10:50|217.72|216.12|217.23|215.63|217.72|216.12|217.1|215.5|0
1649661060000|2022-04-11 07:11:00|216.98|215.38|216.86|215.26|216.98|215.38|216.74|215.14|0
1649661070000|2022-04-11 07:11:10|216.01|214.41|217.35|215.75|217.35|215.75|216.01|214.41|0
1649661080000|2022-04-11 07:11:20|216.98|215.38|217.23|215.63|217.47|215.87|216.98|215.38|0
1649661090000|2022-04-11 07:11:30|217.72|216.12|216.5|214.9|217.72|216.12|216.5|214.9|0
1649661100000|2022-04-11 07:11:40|216.01|214.41|216.01|214.41|216.5|214.9|216.01|214.41|0
1649661110000|2022-04-11 07:11:50|215.28|213.68|213.82|212.22|215.28|213.68|213.82|212.22|0
1649661120000|2022-04-11 07:12:00|212.36|210.76|212.11|210.51|212.84|211.24|212.11|210.51|0
1649661130000|2022-04-11 07:12:10|213.82|212.22|213.57|211.97|213.82|212.22|213.57|211.97|0
1649661140000|2022-04-11 07:12:20|214.06|212.46|213.93|212.33|214.3|212.7|213.93|212.33|0
1649661150000|2022-04-11 07:12:30|212.36|210.76|211.38|209.78|212.36|210.76|211.38|209.78|0
1649661160000|2022-04-11 07:12:40|212.11|210.51|211.14|209.54|212.11|210.51|211.14|209.54|0
1649661170000|2022-04-11 07:12:50|211.38|209.78|211.14|209.54|211.63|210.03|211.14|209.54|0
1649661180000|2022-04-11 07:13:00|211.38|209.78|210.9|209.3|211.38|209.78|210.9|209.3|0
1649661190000|2022-04-11 07:13:10|211.14|209.54|211.14|209.54|211.38|209.78|211.14|209.54|0
1649661200000|2022-04-11 07:13:20|211.01|209.41|211.87|210.27|211.87|210.27|211.01|209.41|0
1649661210000|2022-04-11 07:13:30|211.14|209.54|211.14|209.54|211.14|209.54|211.01|209.41|0
1649661220000|2022-04-11 07:13:40|211.38|209.78|211.38|209.78|211.5|209.9|211.38|209.78|0
1649661230000|2022-04-11 07:13:50|211.14|209.54|211.38|209.78|211.38|209.78|211.14|209.54|0
1649661240000|2022-04-11 07:14:00|211.74|210.14|211.87|210.27|211.87|210.27|211.14|209.54|0
1649661250000|2022-04-11 07:14:10|211.63|210.03|211.38|209.78|211.63|210.03|211.38|209.78|0
1649661260000|2022-04-11 07:14:20|211.26|209.66|211.87|210.27|211.87|210.27|211.14|209.54|0
1649661270000|2022-04-11 07:14:30|212.11|210.51|211.87|210.27|212.35|210.75|211.63|210.03|0
1649661280000|2022-04-11 07:14:40|211.63|210.03|211.01|209.41|211.63|210.03|211.01|209.41|0
1649661290000|2022-04-11 07:14:50|211.14|209.54|210.53|208.93|211.14|209.54|210.53|208.93|0
1649661300000|2022-04-11 07:15:00|209.68|208.08|208.71|207.11|209.68|208.08|208.34|206.74|0
1649661310000|2022-04-11 07:15:10|208.47|206.87|209.68|208.08|209.68|208.08|208.47|206.87|0
1649661320000|2022-04-11 07:15:20|209.92|208.32|209.68|208.08|209.92|208.32|209.55|207.95|0
1649661330000|2022-04-11 07:15:30|209.8|208.2|210.65|209.05|210.65|209.05|209.8|208.2|0
1649661340000|2022-04-11 07:15:40|210.9|209.3|211.62|210.02|211.62|210.02|210.9|209.3|0
1649661350000|2022-04-11 07:15:50|212.11|210.51|212.23|210.63|212.6|211|212.11|210.51|0
1649661360000|2022-04-11 07:16:00|211.98|210.38|211.38|209.78|211.98|210.38|211.38|209.78|0
1649661370000|2022-04-11 07:16:10|211.62|210.02|212.35|210.75|212.35|210.75|211.62|210.02|0
1649661380000|2022-04-11 07:16:20|212.71|211.11|213.33|211.73|213.33|211.73|212.71|211.11|0
1649661390000|2022-04-11 07:16:30|213.08|211.48|213.08|211.48|213.33|211.73|213.08|211.48|0
1649661400000|2022-04-11 07:16:40|212.35|210.75|212.84|211.24|212.84|211.24|212.35|210.75|0
1649661410000|2022-04-11 07:16:50|212.6|211|212.84|211.24|212.84|211.24|212.6|211|0
1649661420000|2022-04-11 07:17:00|213.08|211.48|213.33|211.73|213.57|211.97|213.08|211.48|0
1649661430000|2022-04-11 07:17:10|213.08|211.48|213.81|212.21|213.81|212.21|213.08|211.48|0
1649661440000|2022-04-11 07:17:20|214.06|212.46|214.3|212.7|214.3|212.7|213.57|211.97|0
1649661450000|2022-04-11 07:17:30|214.06|212.46|214.3|212.7|214.3|212.7|214.06|212.46|0
1649661460000|2022-04-11 07:17:40|214.79|213.19|215.03|213.43|215.03|213.43|214.79|213.19|0
1649661470000|2022-04-11 07:17:50|215.27|213.67|215.39|213.79|215.39|213.79|215.15|213.55|0
1649661480000|2022-04-11 07:18:00|215.03|213.43|215.27|213.67|215.27|213.67|215.03|213.43|0
1649661490000|2022-04-11 07:18:10|215.03|213.43|215.52|213.92|215.52|213.92|215.03|213.43|0
1649661500000|2022-04-11 07:18:20|215.39|213.79|214.79|213.19|215.39|213.79|214.79|213.19|0
1649661510000|2022-04-11 07:18:30|214.66|213.06|215.76|214.16|215.76|214.16|214.54|212.94|0
1649661520000|2022-04-11 07:18:40|216|214.4|216.12|214.52|216.25|214.65|215.76|214.16|0
1649661530000|2022-04-11 07:18:50|216|214.4|215.39|213.79|216|214.4|215.39|213.79|0
1649661540000|2022-04-11 07:19:00|215.27|213.67|215.27|213.67|215.27|213.67|215.03|213.43|0
1649661550000|2022-04-11 07:19:10|215.03|213.43|214.05|212.45|215.03|213.43|214.05|212.45|0
1649661560000|2022-04-11 07:19:20|213.57|211.97|214.05|212.45|214.3|212.7|213.57|211.97|0
1649661570000|2022-04-11 07:19:30|213.81|212.21|213.93|212.33|213.93|212.33|213.81|212.21|0
1649661580000|2022-04-11 07:19:40|213.81|212.21|212.84|211.24|213.81|212.21|212.84|211.24|0
1649661590000|2022-04-11 07:19:50|213.08|211.48|213.32|211.72|213.32|211.72|213.08|211.48|0
1649661600000|2022-04-11 07:20:00|212.59|210.99|213.08|211.48|213.08|211.48|212.59|210.99|0
1649661610000|2022-04-11 07:20:10|213.2|211.6|213.32|211.72|213.32|211.72|213.2|211.6|0
1649661620000|2022-04-11 07:20:20|213.08|211.48|213.32|211.72|213.32|211.72|212.84|211.24|0
1649661630000|2022-04-11 07:20:30|213.57|211.97|213.57|211.97|213.57|211.97|213.32|211.72|0
1649661640000|2022-04-11 07:20:40|214.54|212.94|214.05|212.45|214.54|212.94|214.05|212.45|0
1649661650000|2022-04-11 07:20:50|214.3|212.7|214.54|212.94|214.54|212.94|214.3|212.7|0
1649661660000|2022-04-11 07:21:00|214.3|212.7|214.41|212.81|214.41|212.81|214.17|212.57|0
1649661670000|2022-04-11 07:21:10|214.54|212.94|215.27|213.67|215.27|213.67|214.54|212.94|0
1649661680000|2022-04-11 07:21:20|215.03|213.43|214.78|213.18|215.03|213.43|214.66|213.06|0
1649661690000|2022-04-11 07:21:30|215.51|213.91|215.51|213.91|215.76|214.16|215.51|213.91|0
1649661700000|2022-04-11 07:21:40|215.76|214.16|215.76|214.16|215.76|214.16|215.76|214.16|0
1649661710000|2022-04-11 07:21:50|216|214.4|215.76|214.16|216|214.4|215.39|213.79|0
1649661720000|2022-04-11 07:22:00|215.88|214.28|215.76|214.16|215.88|214.28|215.51|213.91|0
1649661730000|2022-04-11 07:22:10|215.87|214.27|215.63|214.03|216|214.4|215.63|214.03|0
1649661740000|2022-04-11 07:22:20|215.76|214.16|216.98|215.38|217.09|215.49|215.76|214.16|0
1649661750000|2022-04-11 07:22:30|217.22|215.62|216.73|215.13|217.22|215.62|216.73|215.13|0
1649661760000|2022-04-11 07:22:40|216.49|214.89|215.76|214.16|216.49|214.89|215.76|214.16|0
1649661770000|2022-04-11 07:22:50|215.63|214.03|216|214.4|216|214.4|215.51|213.91|0
1649661780000|2022-04-11 07:23:00|215.76|214.16|216|214.4|216|214.4|215.76|214.16|0
1649661790000|2022-04-11 07:23:10|216.12|214.52|216.49|214.89|216.98|215.38|216.12|214.52|0
1649661800000|2022-04-11 07:23:20|216.73|215.13|216.98|215.38|216.98|215.38|216.73|215.13|0
1649661810000|2022-04-11 07:23:30|217.22|215.62|217.46|215.86|217.82|216.22|217.22|215.62|0
1649661820000|2022-04-11 07:23:40|216.73|215.13|216.73|215.13|216.73|215.13|216.49|214.89|0
1649661830000|2022-04-11 07:23:50|216.98|215.38|217.22|215.62|217.22|215.62|216.98|215.38|0
1649661840000|2022-04-11 07:24:00|217.46|215.86|217.71|216.11|217.71|216.11|217.46|215.86|0
1649661850000|2022-04-11 07:24:10|217.22|215.62|217.58|215.98|217.58|215.98|217.22|215.62|0
1649661860000|2022-04-11 07:24:20|217.22|215.62|218.2|216.6|218.2|216.6|216.98|215.38|0
1649661870000|2022-04-11 07:24:30|217.71|216.11|217.95|216.35|217.95|216.35|217.46|215.86|0
1649661880000|2022-04-11 07:24:40|218.07|216.47|218.68|217.08|218.68|217.08|218.07|216.47|0
1649661890000|2022-04-11 07:24:50|219.9|218.3|219.66|218.06|219.9|218.3|219.66|218.06|0
1649661900000|2022-04-11 07:25:00|219.42|217.82|219.42|217.82|219.66|218.06|219.42|217.82|0
1649661910000|2022-04-11 07:25:10|219.17|217.57|219.42|217.82|219.42|217.82|218.93|217.33|0
1649661920000|2022-04-11 07:25:20|219.9|218.3|220.39|218.79|220.39|218.79|219.9|218.3|0
1649661930000|2022-04-11 07:25:30|220.64|219.04|220.39|218.79|220.64|219.04|220.15|218.55|0
1649661940000|2022-04-11 07:25:40|220.15|218.55|219.9|218.3|220.15|218.55|219.9|218.3|0
1649661960000|2022-04-11 07:26:00|220.39|218.79|221.13|219.53|221.13|219.53|220.39|218.79|0
1649661970000|2022-04-11 07:26:10|221.61|220.01|223.33|221.73|223.33|221.73|221.61|220.01|0
1649661980000|2022-04-11 07:26:20|223.82|222.22|223.57|221.97|224.55|222.95|223.57|221.97|0
1649661990000|2022-04-11 07:26:30|223.82|222.22|224.3|222.7|224.3|222.7|223.82|222.22|0
1649662000000|2022-04-11 07:26:40|224.67|223.07|224.91|223.31|225.04|223.44|224.67|223.07|0
1649662010000|2022-04-11 07:26:50|225.28|223.68|225.77|224.17|225.77|224.17|225.28|223.68|0
1649662020000|2022-04-11 07:27:00|225.04|223.44|225.04|223.44|225.28|223.68|224.79|223.19|0
1649662030000|2022-04-11 07:27:10|224.55|222.95|224.79|223.19|225.28|223.68|224.55|222.95|0
1649662040000|2022-04-11 07:27:20|225.04|223.44|225.28|223.68|225.28|223.68|224.79|223.19|0
1649662050000|2022-04-11 07:27:30|224.42|222.82|224.79|223.19|225.28|223.68|224.42|222.82|0
1649662060000|2022-04-11 07:27:40|225.28|223.68|224.79|223.19|225.28|223.68|224.79|223.19|0
1649662070000|2022-04-11 07:27:50|225.04|223.44|226.75|225.15|226.75|225.15|225.04|223.44|0
1649662080000|2022-04-11 07:28:00|228.96|227.36|228.96|227.36|228.96|227.36|228.59|226.99|0
1649662090000|2022-04-11 07:28:10|229.45|227.85|229.7|228.1|229.7|228.1|229.2|227.6|0
1649662100000|2022-04-11 07:28:20|228.96|227.36|229.32|227.72|229.32|227.72|228.96|227.36|0
1649662110000|2022-04-11 07:28:30|229.2|227.6|229.32|227.72|229.32|227.72|229.2|227.6|0
1649662120000|2022-04-11 07:28:40|229.2|227.6|228.47|226.87|229.2|227.6|228.47|226.87|0
1649662130000|2022-04-11 07:28:50|229.2|227.6|229.2|227.6|229.2|227.6|229.2|227.6|0
1649662140000|2022-04-11 07:29:00|229.45|227.85|229.45|227.85|229.45|227.85|229.32|227.72|0
1649662150000|2022-04-11 07:29:10|229.7|228.1|230.43|228.83|230.43|228.83|229.7|228.1|0
1649662160000|2022-04-11 07:29:20|231.41|229.81|232.15|230.55|232.15|230.55|231.41|229.81|0
1649662170000|2022-04-11 07:29:30|231.9|230.3|231.9|230.3|231.9|230.3|231.9|230.3|0
1649662180000|2022-04-11 07:29:40|232.15|230.55|233.62|232.02|233.62|232.02|231.9|230.3|0
1649662190000|2022-04-11 07:29:50|233.38|231.78|234.12|232.52|234.12|232.52|233.38|231.78|0
1649662200000|2022-04-11 07:30:00|234.36|232.76|234.36|232.76|234.61|233.01|234.36|232.76|0
1649662210000|2022-04-11 07:30:10|233.87|232.27|233.87|232.27|234.23|232.63|233.87|232.27|0
1649662220000|2022-04-11 07:30:20|233.38|231.78|233.38|231.78|233.87|232.27|233.38|231.78|0
1649662230000|2022-04-11 07:30:30|232.89|231.29|233.87|232.27|234.36|232.76|232.89|231.29|0
1649662240000|2022-04-11 07:30:40|233.62|232.02|233.74|232.14|233.74|232.14|233.38|231.78|0
1649662250000|2022-04-11 07:30:50|234.12|232.52|234.12|232.52|234.12|232.52|234.12|232.52|0
1649662260000|2022-04-11 07:31:00|234.11|232.51|233.87|232.27|234.11|232.51|233.87|232.27|0
1649662270000|2022-04-11 07:31:10|232.64|231.04|233.62|232.02|233.62|232.02|232.64|231.04|0
1649662280000|2022-04-11 07:31:20|233.13|231.53|233.62|232.02|233.62|232.02|232.89|231.29|0
1649662290000|2022-04-11 07:31:30|233.5|231.9|232.89|231.29|233.5|231.9|232.39|230.79|0
1649662300000|2022-04-11 07:31:40|232.64|231.04|231.9|230.3|232.64|231.04|231.9|230.3|0
1649662310000|2022-04-11 07:31:50|231.66|230.06|231.9|230.3|231.9|230.3|231.17|229.57|0
1649662320000|2022-04-11 07:32:00|232.27|230.67|231.66|230.06|232.27|230.67|231.66|230.06|0
1649662330000|2022-04-11 07:32:10|230.92|229.32|230.92|229.32|230.92|229.32|230.92|229.32|0
1649662340000|2022-04-11 07:32:20|230.43|228.83|230.68|229.08|230.68|229.08|230.43|228.83|0
1649662350000|2022-04-11 07:32:30|230.92|229.32|231.17|229.57|231.17|229.57|230.68|229.08|0
1649662360000|2022-04-11 07:32:40|230.92|229.32|231.04|229.44|231.04|229.44|230.92|229.32|0
1649662370000|2022-04-11 07:32:50|230.92|229.32|231.41|229.81|231.66|230.06|230.92|229.32|0
1649662380000|2022-04-11 07:33:00|231.66|230.06|231.66|230.06|231.66|230.06|231.41|229.81|0
1649662390000|2022-04-11 07:33:10|231.17|229.57|231.17|229.57|231.28|229.68|230.92|229.32|0
1649662400000|2022-04-11 07:33:20|231.66|230.06|231.66|230.06|231.66|230.06|231.66|230.06|0
1649662410000|2022-04-11 07:33:30|231.53|229.93|232.64|231.04|232.64|231.04|231.53|229.93|0
1649662420000|2022-04-11 07:33:40|233.13|231.53|233.87|232.27|233.87|232.27|232.88|231.28|0
1649662430000|2022-04-11 07:33:50|234.11|232.51|233.38|231.78|234.11|232.51|233.38|231.78|0
1649662440000|2022-04-11 07:34:00|232.88|231.28|232.39|230.79|232.88|231.28|232.39|230.79|0
1649662450000|2022-04-11 07:34:10|232.15|230.55|232.02|230.42|232.15|230.55|231.9|230.3|0
1649662460000|2022-04-11 07:34:20|232.88|231.28|232.88|231.28|233.13|231.53|232.88|231.28|0
1649662470000|2022-04-11 07:34:30|233.13|231.53|232.88|231.28|233.13|231.53|232.88|231.28|0
1649662480000|2022-04-11 07:34:40|232.76|231.16|232.88|231.28|232.88|231.28|232.64|231.04|0
1649662490000|2022-04-11 07:34:50|233|231.4|232.88|231.28|233.13|231.53|232.88|231.28|0
1649662500000|2022-04-11 07:35:00|233.13|231.53|233.87|232.27|233.87|232.27|233.13|231.53|0
1649662510000|2022-04-11 07:35:10|234.36|232.76|233.87|232.27|234.36|232.76|233.87|232.27|0
1649662520000|2022-04-11 07:35:20|234.11|232.51|233|231.4|234.11|232.51|233|231.4|0
1649662530000|2022-04-11 07:35:30|233.25|231.65|233.13|231.53|233.25|231.65|233.13|231.53|0
1649662540000|2022-04-11 07:35:40|233|231.4|233.38|231.78|233.38|231.78|233|231.4|0
1649662550000|2022-04-11 07:35:50|233|231.4|233.13|231.53|233.13|231.53|232.88|231.28|0
1649662560000|2022-04-11 07:36:00|232.88|231.28|233.38|231.78|233.38|231.78|232.88|231.28|0
1649662570000|2022-04-11 07:36:10|233.62|232.02|233.62|232.02|233.62|232.02|233.62|232.02|0
1649662580000|2022-04-11 07:36:20|233.49|231.89|233.37|231.77|233.49|231.89|233.37|231.77|0
1649662590000|2022-04-11 07:36:30|233.13|231.53|232.39|230.79|233.13|231.53|232.39|230.79|0
1649662600000|2022-04-11 07:36:40|232.15|230.55|232.88|231.28|232.88|231.28|232.15|230.55|0
1649662610000|2022-04-11 07:36:50|232.64|231.04|232.39|230.79|232.64|231.04|232.39|230.79|0
1649662620000|2022-04-11 07:37:00|232.15|230.55|232.15|230.55|232.15|230.55|231.9|230.3|0
1649662630000|2022-04-11 07:37:10|232.64|231.04|232.88|231.28|232.88|231.28|232.64|231.04|0
1649662640000|2022-04-11 07:37:20|232.64|231.04|232.64|231.04|232.64|231.04|232.51|230.91|0
1649662650000|2022-04-11 07:37:30|232.88|231.28|233.13|231.53|233.13|231.53|232.88|231.28|0
1649662660000|2022-04-11 07:37:40|233.62|232.02|233.37|231.77|233.62|232.02|233.37|231.77|0
1649662670000|2022-04-11 07:37:50|233.62|232.02|233.62|232.02|233.74|232.14|233.62|232.02|0
1649662680000|2022-04-11 07:38:00|233.74|232.14|234.11|232.51|234.36|232.76|233.74|232.14|0
1649662690000|2022-04-11 07:38:10|234.23|232.63|233.62|232.02|234.23|232.63|233.37|231.77|0
1649662700000|2022-04-11 07:38:20|233.87|232.27|234.11|232.51|234.23|232.63|233.87|232.27|0
1649662710000|2022-04-11 07:38:30|233.62|232.02|233.87|232.27|233.87|232.27|233.62|232.02|0
1649662720000|2022-04-11 07:38:40|233.98|232.38|233.87|232.27|233.98|232.38|233.74|232.14|0
1649662730000|2022-04-11 07:38:50|233.98|232.38|233.98|232.38|233.98|232.38|233.98|232.38|0
1649662740000|2022-04-11 07:39:00|234.23|232.63|234.11|232.51|234.23|232.63|233.62|232.02|0
1649662750000|2022-04-11 07:39:10|234.23|232.63|233.62|232.02|234.23|232.63|233.62|232.02|0
1649662760000|2022-04-11 07:39:20|233.49|231.89|233.86|232.26|233.86|232.26|233.49|231.89|0
1649662770000|2022-04-11 07:39:30|234.36|232.76|234.11|232.51|234.36|232.76|234.11|232.51|0
1649662780000|2022-04-11 07:39:40|233.98|232.38|234.11|232.51|234.11|232.51|233.98|232.38|0
1649662790000|2022-04-11 07:39:50|233.98|232.38|234.11|232.51|234.36|232.76|233.98|232.38|0
1649662800000|2022-04-11 07:40:00|234.36|232.76|234.72|233.12|234.72|233.12|234.36|232.76|0
1649662810000|2022-04-11 07:40:10|234.6|233|233.86|232.26|234.85|233.25|233.86|232.26|0
1649662820000|2022-04-11 07:40:20|233.62|232.02|233.86|232.26|233.86|232.26|233.62|232.02|0
1649662830000|2022-04-11 07:40:30|234.36|232.76|233.86|232.26|234.36|232.76|233.86|232.26|0
1649662840000|2022-04-11 07:40:40|234.23|232.63|234.11|232.51|234.23|232.63|233.86|232.26|0
1649662850000|2022-04-11 07:40:50|233.98|232.38|233.86|232.26|234.11|232.51|233.86|232.26|0
1649662860000|2022-04-11 07:41:00|234.11|232.51|234.11|232.51|234.11|232.51|233.86|232.26|0
1649662870000|2022-04-11 07:41:10|234.36|232.76|234.85|233.25|234.85|233.25|234.36|232.76|0
1649662880000|2022-04-11 07:41:20|234.36|232.76|234.11|232.51|234.36|232.76|234.11|232.51|0
1649662900000|2022-04-11 07:41:40|234.6|233|234.85|233.25|234.85|233.25|234.6|233|0
1649662910000|2022-04-11 07:41:50|234.6|233|234.6|233|234.6|233|234.47|232.87|0
1649662920000|2022-04-11 07:42:00|234.36|232.76|234.36|232.76|234.36|232.76|234.36|232.76|0
1649662930000|2022-04-11 07:42:10|234.6|233|234.11|232.51|234.6|233|234.11|232.51|0
1649662940000|2022-04-11 07:42:20|233.98|232.38|234.11|232.51|234.11|232.51|233.86|232.26|0
1649662950000|2022-04-11 07:42:30|234.36|232.76|233.49|231.89|234.36|232.76|233.49|231.89|0
1649662960000|2022-04-11 07:42:40|233.86|232.26|233.62|232.02|233.86|232.26|233.62|232.02|0
1649662970000|2022-04-11 07:42:50|233.49|231.89|233.37|231.77|233.49|231.89|233.37|231.77|0
1649662980000|2022-04-11 07:43:00|233.24|231.64|233.62|232.02|233.62|232.02|233.24|231.64|0
1649662990000|2022-04-11 07:43:10|233.13|231.53|232.75|231.15|233.13|231.53|232.75|231.15|0
1649663000000|2022-04-11 07:43:20|232.26|230.66|232.63|231.03|232.63|231.03|232.02|230.42|0
1649663010000|2022-04-11 07:43:30|232.39|230.79|233.13|231.53|233.13|231.53|232.39|230.79|0
1649663020000|2022-04-11 07:43:40|233|231.4|232.63|231.03|233.13|231.53|232.63|231.03|0
1649663030000|2022-04-11 07:43:50|232.75|231.15|232.88|231.28|232.88|231.28|232.75|231.15|0
1649663040000|2022-04-11 07:44:00|232.75|231.15|232.75|231.15|232.75|231.15|232.63|231.03|0
1649663050000|2022-04-11 07:44:10|232.63|231.03|232.88|231.28|233|231.4|232.63|231.03|0
1649663060000|2022-04-11 07:44:20|232.75|231.15|232.63|231.03|232.88|231.28|232.63|231.03|0
1649663070000|2022-04-11 07:44:30|232.75|231.15|232.88|231.28|232.88|231.28|232.63|231.03|0
1649663080000|2022-04-11 07:44:40|232.75|231.15|232.39|230.79|232.75|231.15|232.39|230.79|0
1649663090000|2022-04-11 07:44:50|232.26|230.66|232.51|230.91|232.51|230.91|232.26|230.66|0
1649663100000|2022-04-11 07:45:00|232.75|231.15|231.9|230.3|232.75|231.15|231.9|230.3|0
1649663110000|2022-04-11 07:45:10|231.65|230.05|231.65|230.05|231.65|230.05|231.65|230.05|0
1649663120000|2022-04-11 07:45:20|231.4|229.8|231.16|229.56|231.4|229.8|231.16|229.56|0
1649663130000|2022-04-11 07:45:30|230.67|229.07|230.18|228.58|230.67|229.07|230.18|228.58|0
1649663140000|2022-04-11 07:45:40|230.42|228.82|230.91|229.31|230.91|229.31|230.42|228.82|0
1649663150000|2022-04-11 07:45:50|232.14|230.54|232.26|230.66|232.88|231.28|232.14|230.54|0
1649663160000|2022-04-11 07:46:00|232.14|230.54|232.63|231.03|232.63|231.03|232.14|230.54|0
1649663170000|2022-04-11 07:46:10|232.5|230.9|232.14|230.54|232.5|230.9|232.14|230.54|0
1649663180000|2022-04-11 07:46:20|232.63|231.03|232.75|231.15|232.75|231.15|232.63|231.03|0
1649663190000|2022-04-11 07:46:30|232.63|231.03|232.88|231.28|232.88|231.28|232.63|231.03|0
1649663200000|2022-04-11 07:46:40|233.12|231.52|233.12|231.52|233.12|231.52|233.12|231.52|0
1649663210000|2022-04-11 07:46:50|232.75|231.15|232.75|231.15|232.75|231.15|232.63|231.03|0
1649663220000|2022-04-11 07:47:00|232.88|231.28|232.88|231.28|232.88|231.28|232.88|231.28|0
1649663230000|2022-04-11 07:47:10|233.12|231.52|233.12|231.52|233.12|231.52|233.12|231.52|0
1649663240000|2022-04-11 07:47:20|233.37|231.77|233.12|231.52|233.62|232.02|233.12|231.52|0
1649663250000|2022-04-11 07:47:30|232.75|231.15|232.63|231.03|232.88|231.28|232.63|231.03|0
1649663260000|2022-04-11 07:47:40|232.88|231.28|233.37|231.77|233.37|231.77|232.75|231.15|0
1649663270000|2022-04-11 07:47:50|233.12|231.52|233.24|231.64|233.24|231.64|233|231.4|0
1649663280000|2022-04-11 07:48:00|233.12|231.52|233.86|232.26|234.11|232.51|233.12|231.52|0
1649663290000|2022-04-11 07:48:10|234.35|232.75|234.84|233.24|234.84|233.24|234.11|232.51|0
1649663300000|2022-04-11 07:48:20|235.45|233.85|237.55|235.95|237.55|235.95|235.45|233.85|0
1649663310000|2022-04-11 07:48:30|237.3|235.7|236.81|235.21|237.3|235.7|236.57|234.97|0
1649663320000|2022-04-11 07:48:40|236.68|235.08|236.68|235.08|236.81|235.21|236.68|235.08|0
1649663330000|2022-04-11 07:48:50|236.57|234.97|235.58|233.98|236.57|234.97|235.58|233.98|0
1649663340000|2022-04-11 07:49:00|235.83|234.23|235.34|233.74|235.83|234.23|235.09|233.49|0
1649663350000|2022-04-11 07:49:10|235.09|233.49|234.96|233.36|235.09|233.49|234.96|233.36|0
1649663360000|2022-04-11 07:49:20|234.84|233.24|234.47|232.87|234.84|233.24|234.47|232.87|0
1649663370000|2022-04-11 07:49:30|234.35|232.75|234.96|233.36|235.09|233.49|234.35|232.75|0
1649663380000|2022-04-11 07:49:40|235.09|233.49|234.96|233.36|235.09|233.49|234.84|233.24|0
1649663390000|2022-04-11 07:49:50|234.84|233.24|234.35|232.75|234.96|233.36|234.35|232.75|0
1649663400000|2022-04-11 07:50:00|234.47|232.87|233.86|232.26|234.47|232.87|233.86|232.26|0
1649663410000|2022-04-11 07:50:10|233.61|232.01|233.86|232.26|233.86|232.26|233.49|231.89|0
1649663420000|2022-04-11 07:50:20|233.73|232.13|233.61|232.01|234.11|232.51|233.61|232.01|0
1649663430000|2022-04-11 07:50:30|233.37|231.77|233.86|232.26|233.86|232.26|233.12|231.52|0
1649663440000|2022-04-11 07:50:40|233.12|231.52|233.12|231.52|233.12|231.52|232.75|231.15|0
1649663450000|2022-04-11 07:50:50|232.75|231.15|232.38|230.78|232.75|231.15|232.38|230.78|0
1649663460000|2022-04-11 07:51:00|232.63|231.03|234.1|232.5|234.1|232.5|232.63|231.03|0
1649663470000|2022-04-11 07:51:10|233.86|232.26|233.12|231.52|233.86|232.26|233.12|231.52|0
1649663480000|2022-04-11 07:51:20|232.99|231.39|233.12|231.52|233.12|231.52|232.99|231.39|0
1649663490000|2022-04-11 07:51:30|233.24|231.64|232.75|231.15|233.24|231.64|232.75|231.15|0
1649663500000|2022-04-11 07:51:40|232.88|231.28|232.63|231.03|232.88|231.28|232.63|231.03|0
1649663510000|2022-04-11 07:51:50|232.5|230.9|232.14|230.54|232.5|230.9|232.14|230.54|0
1649663520000|2022-04-11 07:52:00|232.5|230.9|232.63|231.03|232.63|231.03|232.5|230.9|0
1649663530000|2022-04-11 07:52:10|232.38|230.78|232.63|231.03|232.63|231.03|232.26|230.66|0
1649663540000|2022-04-11 07:52:20|232.38|230.78|232.63|231.03|232.63|231.03|232.38|230.78|0
1649663550000|2022-04-11 07:52:30|232.88|231.28|233.37|231.77|233.37|231.77|232.88|231.28|0
1649663560000|2022-04-11 07:52:40|233.12|231.52|233.12|231.52|233.24|231.64|233.12|231.52|0
1649663570000|2022-04-11 07:52:50|233.37|231.77|232.87|231.27|233.37|231.77|232.63|231.03|0
1649663580000|2022-04-11 07:53:00|233.12|231.52|232.87|231.27|233.12|231.52|232.87|231.27|0
1649663590000|2022-04-11 07:53:10|232.99|231.39|232.87|231.27|233.12|231.52|232.87|231.27|0
1649663600000|2022-04-11 07:53:20|233.12|231.52|233.12|231.52|233.12|231.52|233.12|231.52|0
1649663610000|2022-04-11 07:53:30|232.87|231.27|233.12|231.52|233.12|231.52|232.87|231.27|0
1649663620000|2022-04-11 07:53:40|231.89|230.29|231.4|229.8|231.89|230.29|231.15|229.55|0
1649663630000|2022-04-11 07:53:50|231.89|230.29|231.76|230.16|231.89|230.29|231.76|230.16|0
1649663640000|2022-04-11 07:54:00|231.89|230.29|231.52|229.92|232.01|230.41|231.52|229.92|0
1649663650000|2022-04-11 07:54:10|231.15|229.55|231.76|230.16|231.89|230.29|231.15|229.55|0
1649663660000|2022-04-11 07:54:20|231.65|230.05|231.65|230.05|231.65|230.05|231.4|229.8|0
1649663670000|2022-04-11 07:54:30|231.52|229.92|231.4|229.8|231.52|229.92|231.4|229.8|0
1649663680000|2022-04-11 07:54:40|230.66|229.06|231.03|229.43|231.15|229.55|230.66|229.06|0
1649663690000|2022-04-11 07:54:50|230.91|229.31|231.15|229.55|231.27|229.67|230.91|229.31|0
1649663700000|2022-04-11 07:55:00|231.52|229.92|231.65|230.05|231.65|230.05|231.52|229.92|0
1649663710000|2022-04-11 07:55:10|231.15|229.55|230.91|229.31|231.15|229.55|230.91|229.31|0
1649663720000|2022-04-11 07:55:20|230.78|229.18|230.66|229.06|230.78|229.18|230.54|228.94|0
1649663730000|2022-04-11 07:55:30|230.17|228.57|230.66|229.06|230.66|229.06|230.17|228.57|0
1649663740000|2022-04-11 07:55:40|230.54|228.94|230.78|229.18|230.78|229.18|230.54|228.94|0
1649663750000|2022-04-11 07:55:50|231.15|229.55|230.91|229.31|231.15|229.55|230.91|229.31|0
1649663760000|2022-04-11 07:56:00|230.66|229.06|230.42|228.82|230.78|229.18|230.42|228.82|0
1649663770000|2022-04-11 07:56:10|230.53|228.93|230.17|228.57|230.53|228.93|230.17|228.57|0
1649663780000|2022-04-11 07:56:20|229.93|228.33|230.66|229.06|230.66|229.06|229.93|228.33|0
1649663790000|2022-04-11 07:56:30|230.78|229.18|230.53|228.93|230.78|229.18|230.53|228.93|0
1649663800000|2022-04-11 07:56:40|230.17|228.57|230.42|228.82|230.42|228.82|230.17|228.57|0
1649663810000|2022-04-11 07:56:50|230.17|228.57|230.66|229.06|230.66|229.06|230.17|228.57|0
1649663820000|2022-04-11 07:57:00|230.91|229.31|230.66|229.06|230.91|229.31|230.66|229.06|0
1649663830000|2022-04-11 07:57:10|230.17|228.57|230.17|228.57|230.17|228.57|230.17|228.57|0
1649663840000|2022-04-11 07:57:20|230.04|228.44|230.42|228.82|230.42|228.82|230.04|228.44|0
1649663850000|2022-04-11 07:57:30|230.53|228.93|230.53|228.93|230.53|228.93|230.53|228.93|0
1649663860000|2022-04-11 07:57:40|230.42|228.82|230.17|228.57|230.42|228.82|230.17|228.57|0
1649663870000|2022-04-11 07:57:50|230.42|228.82|230.42|228.82|230.42|228.82|230.29|228.69|0
1649663880000|2022-04-11 07:58:00|230.17|228.57|229.55|227.95|230.17|228.57|229.55|227.95|0
1649663890000|2022-04-11 07:58:10|229.43|227.83|229.19|227.59|229.43|227.83|229.19|227.59|0
1649663900000|2022-04-11 07:58:20|228.94|227.34|229.19|227.59|229.19|227.59|228.94|227.34|0
1649663910000|2022-04-11 07:58:30|229.43|227.83|229.92|228.32|229.92|228.32|229.43|227.83|0
1649663920000|2022-04-11 07:58:40|229.68|228.08|229.68|228.08|229.68|228.08|229.68|228.08|0
1649663930000|2022-04-11 07:58:50|229.55|227.95|228.94|227.34|229.55|227.95|228.94|227.34|0
1649663940000|2022-04-11 07:59:00|228.7|227.1|229.19|227.59|229.19|227.59|228.7|227.1|0
1649663950000|2022-04-11 07:59:10|228.82|227.22|229.19|227.59|229.19|227.59|228.82|227.22|0
1649663960000|2022-04-11 07:59:20|229.31|227.71|229.43|227.83|229.43|227.83|229.31|227.71|0
1649663970000|2022-04-11 07:59:30|229.68|228.08|229.43|227.83|229.68|228.08|229.19|227.59|0
1649663980000|2022-04-11 07:59:40|228.94|227.34|228.7|227.1|229.19|227.59|228.7|227.1|0
1649663990000|2022-04-11 07:59:50|228.81|227.21|228.7|227.1|228.94|227.34|228.7|227.1|0
1649664000000|2022-04-11 08:00:00|228.94|227.34|229.19|227.59|229.19|227.59|228.7|227.1|0
1649664010000|2022-04-11 08:00:10|228.7|227.1|229.43|227.83|229.43|227.83|228.45|226.85|0
1649664020000|2022-04-11 08:00:20|229.55|227.95|230.17|228.57|230.17|228.57|229.55|227.95|0
1649664030000|2022-04-11 08:00:30|229.68|228.08|231.15|229.55|231.15|229.55|229.68|228.08|0
1649664040000|2022-04-11 08:00:40|230.91|229.31|230.17|228.57|230.91|229.31|230.17|228.57|0
1649664050000|2022-04-11 08:00:50|230.41|228.81|231.27|229.67|231.4|229.8|230.41|228.81|0
1649664060000|2022-04-11 08:01:00|231.15|229.55|231.02|229.42|231.15|229.55|230.91|229.31|0
1649664070000|2022-04-11 08:01:10|230.91|229.31|230.66|229.06|231.15|229.55|230.66|229.06|0
1649664080000|2022-04-11 08:01:20|230.17|228.57|229.68|228.08|230.17|228.57|229.68|228.08|0
1649664090000|2022-04-11 08:01:30|229.43|227.83|229.92|228.32|229.92|228.32|229.43|227.83|0
1649664100000|2022-04-11 08:01:40|230.17|228.57|229.92|228.32|230.17|228.57|229.92|228.32|0
1649664110000|2022-04-11 08:01:50|229.43|227.83|228.7|227.1|229.43|227.83|228.7|227.1|0
1649664120000|2022-04-11 08:02:00|228.45|226.85|228.7|227.1|228.94|227.34|228.45|226.85|0
1649664130000|2022-04-11 08:02:10|228.94|227.34|228.7|227.1|229.19|227.59|228.7|227.1|0
1649664140000|2022-04-11 08:02:20|228.45|226.85|228.45|226.85|228.45|226.85|228.45|226.85|0
1649664150000|2022-04-11 08:02:30|228.2|226.6|228.2|226.6|228.94|227.34|228.2|226.6|0
1649664160000|2022-04-11 08:02:40|228.45|226.85|227.22|225.62|228.45|226.85|227.22|225.62|0
1649664170000|2022-04-11 08:02:50|227.47|225.87|227.96|226.36|227.96|226.36|227.47|225.87|0
1649664180000|2022-04-11 08:03:00|227.47|225.87|226.73|225.13|227.47|225.87|226.73|225.13|0
1649664190000|2022-04-11 08:03:10|226.98|225.38|226.49|224.89|226.98|225.38|226.49|224.89|0
1649664200000|2022-04-11 08:03:20|226.73|225.13|226.49|224.89|226.98|225.38|226.49|224.89|0
1649664210000|2022-04-11 08:03:30|226.98|225.38|226.73|225.13|226.98|225.38|226.73|225.13|0
1649664220000|2022-04-11 08:03:40|226.49|224.89|226.49|224.89|226.49|224.89|226.49|224.89|0
1649664240000|2022-04-11 08:04:00|226.73|225.13|226.73|225.13|226.73|225.13|226.73|225.13|0
1649664250000|2022-04-11 08:04:10|227.22|225.62|226.98|225.38|227.22|225.62|226.73|225.13|0
1649664260000|2022-04-11 08:04:20|226.73|225.13|226.73|225.13|226.98|225.38|226.73|225.13|0
1649664270000|2022-04-11 08:04:30|226.49|224.89|226.49|224.89|226.73|225.13|226.49|224.89|0
1649664280000|2022-04-11 08:04:40|226.24|224.64|226.24|224.64|226.24|224.64|226.24|224.64|0
1649664290000|2022-04-11 08:04:50|225.75|224.15|224.77|223.17|225.75|224.15|224.77|223.17|0
1649664300000|2022-04-11 08:05:00|224.53|222.93|225.02|223.42|225.02|223.42|224.28|222.68|0
1649664310000|2022-04-11 08:05:10|224.53|222.93|224.28|222.68|224.53|222.93|224.28|222.68|0
1649664320000|2022-04-11 08:05:20|223.79|222.19|224.04|222.44|224.04|222.44|223.79|222.19|0
1649664330000|2022-04-11 08:05:30|224.28|222.68|224.15|222.55|224.53|222.93|224.15|222.55|0
1649664340000|2022-04-11 08:05:40|224.04|222.44|224.4|222.8|224.53|222.93|224.04|222.44|0
1649664350000|2022-04-11 08:05:50|224.53|222.93|225.26|223.66|225.26|223.66|224.53|222.93|0
1649664360000|2022-04-11 08:06:00|226|224.4|225.51|223.91|226|224.4|225.51|223.91|0
1649664370000|2022-04-11 08:06:10|224.28|222.68|224.77|223.17|224.77|223.17|224.28|222.68|0
1649664380000|2022-04-11 08:06:20|224.28|222.68|223.79|222.19|224.28|222.68|223.79|222.19|0
1649664390000|2022-04-11 08:06:30|223.06|221.46|223.06|221.46|223.06|221.46|223.06|221.46|0
1649664400000|2022-04-11 08:06:40|223.3|221.7|223.3|221.7|223.3|221.7|223.3|221.7|0
1649664410000|2022-04-11 08:06:50|223.55|221.95|223.17|221.57|223.55|221.95|223.06|221.46|0
1649664420000|2022-04-11 08:07:00|223.55|221.95|222.81|221.21|223.55|221.95|222.81|221.21|0
1649664430000|2022-04-11 08:07:10|223.06|221.46|222.81|221.21|223.06|221.46|222.81|221.21|0
1649664440000|2022-04-11 08:07:20|222.57|220.97|222.93|221.33|222.93|221.33|222.57|220.97|0
1649664450000|2022-04-11 08:07:30|223.06|221.46|223.3|221.7|223.3|221.7|223.06|221.46|0
1649664460000|2022-04-11 08:07:40|223.55|221.95|224.04|222.44|224.04|222.44|223.55|221.95|0
1649664470000|2022-04-11 08:07:50|223.79|222.19|223.3|221.7|223.79|222.19|223.3|221.7|0
1649664480000|2022-04-11 08:08:00|223.79|222.19|224.77|223.17|224.77|223.17|223.79|222.19|0
1649664490000|2022-04-11 08:08:10|224.28|222.68|223.55|221.95|224.28|222.68|223.3|221.7|0
1649664500000|2022-04-11 08:08:20|222.81|221.21|221.1|219.5|222.81|221.21|221.1|219.5|0
1649664510000|2022-04-11 08:08:30|221.22|219.62|221.34|219.74|221.59|219.99|221.22|219.62|0
1649664520000|2022-04-11 08:08:40|221.1|219.5|222.32|220.72|222.32|220.72|221.1|219.5|0
1649664530000|2022-04-11 08:08:50|222.57|220.97|222.32|220.72|222.57|220.97|222.08|220.48|0
1649664540000|2022-04-11 08:09:00|222.08|220.48|222.32|220.72|222.57|220.97|222.08|220.48|0
1649664550000|2022-04-11 08:09:10|222.08|220.48|221.1|219.5|222.32|220.72|221.1|219.5|0
1649664560000|2022-04-11 08:09:20|220.85|219.25|220.61|219.01|220.85|219.25|220.61|219.01|0
1649664570000|2022-04-11 08:09:30|220.85|219.25|220.85|219.25|221.1|219.5|220.61|219.01|0
1649664580000|2022-04-11 08:09:40|221.1|219.5|220.85|219.25|221.1|219.5|220.85|219.25|0
1649664590000|2022-04-11 08:09:50|221.59|219.99|221.83|220.23|221.83|220.23|220.85|219.25|0
1649664600000|2022-04-11 08:10:00|221.34|219.74|221.59|219.99|221.59|219.99|220.85|219.25|0
1649664610000|2022-04-11 08:10:10|221.1|219.5|221.59|219.99|221.59|219.99|220.85|219.25|0
1649664620000|2022-04-11 08:10:20|221.83|220.23|222.56|220.96|222.56|220.96|221.83|220.23|0
1649664630000|2022-04-11 08:10:30|222.68|221.08|221.83|220.23|222.81|221.21|221.83|220.23|0
1649664640000|2022-04-11 08:10:40|222.56|220.96|222.81|221.21|222.81|221.21|222.56|220.96|0
1649664650000|2022-04-11 08:10:50|222.56|220.96|222.56|220.96|222.56|220.96|222.44|220.84|0
1649664660000|2022-04-11 08:11:00|222.32|220.72|221.95|220.35|222.32|220.72|221.95|220.35|0
1649664670000|2022-04-11 08:11:10|222.07|220.47|222.07|220.47|222.07|220.47|221.83|220.23|0
1649664680000|2022-04-11 08:11:20|221.83|220.23|222.32|220.72|222.32|220.72|221.83|220.23|0
1649664690000|2022-04-11 08:11:30|222.56|220.96|222.07|220.47|222.56|220.96|222.07|220.47|0
1649664700000|2022-04-11 08:11:40|221.95|220.35|221.83|220.23|222.07|220.47|221.83|220.23|0
1649664710000|2022-04-11 08:11:50|222.07|220.47|222.56|220.96|222.56|220.96|222.07|220.47|0
1649664720000|2022-04-11 08:12:00|222.44|220.84|222.07|220.47|222.44|220.84|222.07|220.47|0
1649664730000|2022-04-11 08:12:10|221.83|220.23|221.34|219.74|221.83|220.23|221.34|219.74|0
1649664740000|2022-04-11 08:12:20|221.7|220.1|221.83|220.23|221.83|220.23|221.7|220.1|0
1649664750000|2022-04-11 08:12:30|222.07|220.47|221.95|220.35|222.07|220.47|221.95|220.35|0
1649664760000|2022-04-11 08:12:40|221.83|220.23|221.58|219.98|221.83|220.23|221.58|219.98|0
1649664770000|2022-04-11 08:12:50|221.46|219.86|221.58|219.98|221.58|219.98|221.34|219.74|0
1649664780000|2022-04-11 08:13:00|221.46|219.86|221.58|219.98|221.58|219.98|221.46|219.86|0
1649664790000|2022-04-11 08:13:10|221.34|219.74|221.34|219.74|221.34|219.74|221.34|219.74|0
1649664800000|2022-04-11 08:13:20|220.85|219.25|221.09|219.49|221.21|219.61|220.85|219.25|0
1649664810000|2022-04-11 08:13:30|220.97|219.37|220.61|219.01|220.97|219.37|220.61|219.01|0
1649664820000|2022-04-11 08:13:40|220.85|219.25|220.97|219.37|221.09|219.49|220.85|219.25|0
1649664830000|2022-04-11 08:13:50|220.85|219.25|220.12|218.52|220.85|219.25|220.12|218.52|0
1649664840000|2022-04-11 08:14:00|220.23|218.63|220.61|219.01|220.61|219.01|220.23|218.63|0
1649664850000|2022-04-11 08:14:10|220.85|219.25|220.12|218.52|220.85|219.25|219.63|218.03|0
1649664860000|2022-04-11 08:14:20|220.23|218.63|220.36|218.76|220.36|218.76|220.12|218.52|0
1649664870000|2022-04-11 08:14:30|220.61|219.01|220.85|219.25|220.85|219.25|220.61|219.01|0
1649664880000|2022-04-11 08:14:40|221.09|219.49|220.85|219.25|221.09|219.49|220.85|219.25|0
1649664890000|2022-04-11 08:14:50|220.6|219|220.6|219|220.6|219|220.6|219|0
1649664900000|2022-04-11 08:15:00|218.41|216.81|219.5|217.9|219.5|217.9|218.41|216.81|0
1649664910000|2022-04-11 08:15:10|219.87|218.27|220.85|219.25|220.85|219.25|219.87|218.27|0
1649664920000|2022-04-11 08:15:20|221.09|219.49|220.36|218.76|221.09|219.49|220.36|218.76|0
1649664930000|2022-04-11 08:15:30|220.85|219.25|221.09|219.49|221.09|219.49|220.85|219.25|0
1649664940000|2022-04-11 08:15:40|220.85|219.25|221.34|219.74|221.34|219.74|220.85|219.25|0
1649664950000|2022-04-11 08:15:50|221.58|219.98|221.34|219.74|221.58|219.98|221.34|219.74|0
1649664960000|2022-04-11 08:16:00|221.09|219.49|220.85|219.25|221.09|219.49|220.85|219.25|0
1649664970000|2022-04-11 08:16:10|221.09|219.49|220.72|219.12|221.34|219.74|220.72|219.12|0
1649664980000|2022-04-11 08:16:20|220.85|219.25|220.6|219|220.97|219.37|220.6|219|0
1649664990000|2022-04-11 08:16:30|220.36|218.76|220.11|218.51|220.6|219|220.11|218.51|0
1649665000000|2022-04-11 08:16:40|219.87|218.27|219.38|217.78|220.11|218.51|219.38|217.78|0
1649665010000|2022-04-11 08:16:50|219.01|217.41|218.89|217.29|219.14|217.54|218.89|217.29|0
1649665020000|2022-04-11 08:17:00|218.65|217.05|218.4|216.8|218.65|217.05|218.28|216.68|0
1649665030000|2022-04-11 08:17:10|218.52|216.92|218.52|216.92|218.65|217.05|218.52|216.92|0
1649665040000|2022-04-11 08:17:20|218.28|216.68|218.16|216.56|218.4|216.8|217.92|216.32|0
1649665050000|2022-04-11 08:17:30|217.92|216.32|217.43|215.83|217.92|216.32|217.43|215.83|0
1649665060000|2022-04-11 08:17:40|216.7|215.1|215.96|214.36|216.7|215.1|215.96|214.36|0
1649665070000|2022-04-11 08:17:50|216.21|214.61|215.96|214.36|216.57|214.97|215.96|214.36|0
1649665080000|2022-04-11 08:18:00|216.08|214.48|215.72|214.12|216.21|214.61|215.72|214.12|0
1649665090000|2022-04-11 08:18:10|215.23|213.63|214.26|212.66|215.23|213.63|213.53|211.93|0
1649665100000|2022-04-11 08:18:20|214.01|212.41|214.5|212.9|214.74|213.14|214.01|212.41|0
1649665110000|2022-04-11 08:18:30|213.28|211.68|213.77|212.17|213.77|212.17|213.28|211.68|0
1649665120000|2022-04-11 08:18:40|214.01|212.41|214.99|213.39|214.99|213.39|214.01|212.41|0
1649665130000|2022-04-11 08:18:50|214.26|212.66|213.77|212.17|214.5|212.9|213.77|212.17|0
1649665140000|2022-04-11 08:19:00|213.52|211.92|212.79|211.19|213.52|211.92|212.79|211.19|0
1649665150000|2022-04-11 08:19:10|212.31|210.71|211.58|209.98|212.31|210.71|211.58|209.98|0
1649665160000|2022-04-11 08:19:20|212.06|210.46|212.31|210.71|212.31|210.71|211.82|210.22|0
1649665170000|2022-04-11 08:19:30|211.94|210.34|212.55|210.95|212.55|210.95|211.58|209.98|0
1649665180000|2022-04-11 08:19:40|212.31|210.71|212.06|210.46|212.31|210.71|212.06|210.46|0
1649665190000|2022-04-11 08:19:50|211.58|209.98|211.58|209.98|211.82|210.22|211.33|209.73|0
1649665200000|2022-04-11 08:20:00|211.09|209.49|211.58|209.98|211.58|209.98|210.96|209.36|0
1649665210000|2022-04-11 08:20:10|211.33|209.73|210.85|209.25|211.33|209.73|210.85|209.25|0
1649665220000|2022-04-11 08:20:20|209.63|208.03|209.63|208.03|209.63|208.03|209.14|207.54|0
1649665230000|2022-04-11 08:20:30|209.87|208.27|210.36|208.76|210.85|209.25|209.87|208.27|0
1649665240000|2022-04-11 08:20:40|210.12|208.52|209.87|208.27|210.36|208.76|209.87|208.27|0
1649665250000|2022-04-11 08:20:50|209.63|208.03|210.48|208.88|210.48|208.88|209.63|208.03|0
1649665260000|2022-04-11 08:21:00|210.6|209|211.69|210.09|211.69|210.09|210.6|209|0
1649665270000|2022-04-11 08:21:10|211.82|210.22|212.31|210.71|212.31|210.71|211.58|209.98|0
1649665280000|2022-04-11 08:21:20|212.55|210.95|212.55|210.95|212.55|210.95|212.55|210.95|0
1649665290000|2022-04-11 08:21:30|212.79|211.19|213.04|211.44|213.04|211.44|212.79|211.19|0
1649665300000|2022-04-11 08:21:40|212.79|211.19|212.79|211.19|213.04|211.44|212.79|211.19|0
1649665310000|2022-04-11 08:21:50|213.04|211.44|212.67|211.07|213.04|211.44|212.67|211.07|0
1649665320000|2022-04-11 08:22:00|212.3|210.7|212.06|210.46|212.3|210.7|211.82|210.22|0
1649665330000|2022-04-11 08:22:10|212.18|210.58|212.3|210.7|212.55|210.95|212.18|210.58|0
1649665340000|2022-04-11 08:22:20|212.55|210.95|212.55|210.95|212.55|210.95|212.55|210.95|0
1649665350000|2022-04-11 08:22:30|212.79|211.19|211.57|209.97|212.79|211.19|211.57|209.97|0
1649665360000|2022-04-11 08:22:40|211.82|210.22|211.45|209.85|212.06|210.46|211.45|209.85|0
1649665370000|2022-04-11 08:22:50|211.33|209.73|211.45|209.85|211.57|209.97|211.09|209.49|0
1649665380000|2022-04-11 08:23:00|211.33|209.73|211.45|209.85|211.57|209.97|211.33|209.73|0
1649665390000|2022-04-11 08:23:10|211.82|210.22|211.69|210.09|211.82|210.22|211.57|209.97|0
1649665400000|2022-04-11 08:23:20|211.57|209.97|210.47|208.87|211.57|209.97|210.47|208.87|0
1649665410000|2022-04-11 08:23:30|210.6|209|210.23|208.63|210.6|209|210.23|208.63|0
1649665420000|2022-04-11 08:23:40|210.11|208.51|210.84|209.24|210.84|209.24|210.11|208.51|0
1649665430000|2022-04-11 08:23:50|211.09|209.49|210.72|209.12|211.09|209.49|210.6|209|0
1649665440000|2022-04-11 08:24:00|210.6|209|211.33|209.73|211.33|209.73|210.6|209|0
1649665450000|2022-04-11 08:24:10|211.45|209.85|211.57|209.97|211.82|210.22|211.45|209.85|0
1649665460000|2022-04-11 08:24:20|211.69|210.09|211.45|209.85|211.82|210.22|211.45|209.85|0
1649665470000|2022-04-11 08:24:30|211.57|209.97|210.84|209.24|211.57|209.97|210.84|209.24|0
1649665480000|2022-04-11 08:24:40|210.96|209.36|211.09|209.49|211.09|209.49|210.84|209.24|0
1649665490000|2022-04-11 08:24:50|210.96|209.36|210.84|209.24|210.96|209.36|210.84|209.24|0
1649665500000|2022-04-11 08:25:00|210.72|209.12|209.87|208.27|210.72|209.12|209.87|208.27|0
1649665510000|2022-04-11 08:25:10|210.11|208.51|207.44|205.84|210.11|208.51|207.44|205.84|0
1649665520000|2022-04-11 08:25:20|207.93|206.33|208.17|206.57|208.17|206.57|207.68|206.08|0
1649665530000|2022-04-11 08:25:30|208.65|207.05|208.17|206.57|208.65|207.05|208.17|206.57|0
1649665540000|2022-04-11 08:25:40|207.93|206.33|207.93|206.33|207.93|206.33|207.93|206.33|0
1649665550000|2022-04-11 08:25:50|207.8|206.2|208.65|207.05|208.65|207.05|207.8|206.2|0
1649665560000|2022-04-11 08:26:00|209.14|207.54|209.26|207.66|209.38|207.78|209.14|207.54|0
1649665570000|2022-04-11 08:26:10|209.14|207.54|209.14|207.54|209.14|207.54|209.14|207.54|0
1649665580000|2022-04-11 08:26:20|209.26|207.66|208.9|207.3|209.38|207.78|208.9|207.3|0
1649665590000|2022-04-11 08:26:30|209.26|207.66|208.9|207.3|209.38|207.78|208.9|207.3|0
1649665600000|2022-04-11 08:26:40|208.65|207.05|208.53|206.93|208.65|207.05|208.41|206.81|0
1649665610000|2022-04-11 08:26:50|208.65|207.05|209.14|207.54|209.14|207.54|208.65|207.05|0
1649665620000|2022-04-11 08:27:00|209.38|207.78|209.87|208.27|209.87|208.27|209.38|207.78|0
1649665630000|2022-04-11 08:27:10|209.62|208.02|209.14|207.54|209.62|208.02|209.14|207.54|0
1649665640000|2022-04-11 08:27:20|209.38|207.78|209.38|207.78|209.38|207.78|209.26|207.66|0
1649665650000|2022-04-11 08:27:30|209.14|207.54|208.9|207.3|209.14|207.54|208.9|207.3|0
1649665660000|2022-04-11 08:27:40|208.65|207.05|208.9|207.3|208.9|207.3|208.41|206.81|0
1649665670000|2022-04-11 08:27:50|208.77|207.17|208.9|207.3|208.9|207.3|208.77|207.17|0
1649665680000|2022-04-11 08:28:00|208.65|207.05|208.17|206.57|208.65|207.05|208.17|206.57|0
1649665690000|2022-04-11 08:28:10|208.53|206.93|208.89|207.29|208.89|207.29|208.41|206.81|0
1649665700000|2022-04-11 08:28:20|208.65|207.05|209.01|207.41|209.01|207.41|208.17|206.57|0
1649665710000|2022-04-11 08:28:30|208.89|207.29|208.65|207.05|208.89|207.29|208.65|207.05|0
1649665720000|2022-04-11 08:28:40|209.62|208.02|209.38|207.78|209.87|208.27|209.38|207.78|0
1649665730000|2022-04-11 08:28:50|209.62|208.02|210.35|208.75|210.35|208.75|209.62|208.02|0
1649665740000|2022-04-11 08:29:00|210.11|208.51|210.11|208.51|210.23|208.63|210.11|208.51|0
1649665750000|2022-04-11 08:29:10|210.23|208.63|210.35|208.75|210.35|208.75|210.23|208.63|0
1649665760000|2022-04-11 08:29:20|210.6|209|210.35|208.75|210.6|209|210.35|208.75|0
1649665770000|2022-04-11 08:29:30|210.23|208.63|209.62|208.02|210.23|208.63|209.62|208.02|0
1649665780000|2022-04-11 08:29:40|209.5|207.9|209.14|207.54|209.5|207.9|209.01|207.41|0
1649665790000|2022-04-11 08:29:50|209.25|207.65|210.11|208.51|210.11|208.51|209.25|207.65|0
1649665800000|2022-04-11 08:30:00|210.23|208.63|209.87|208.27|210.23|208.63|209.5|207.9|0
1649665810000|2022-04-11 08:30:10|209.74|208.14|210.11|208.51|210.11|208.51|209.74|208.14|0
1649665820000|2022-04-11 08:30:20|210.35|208.75|211.08|209.48|211.08|209.48|210.35|208.75|0
1649665830000|2022-04-11 08:30:30|211.2|209.6|211.32|209.72|211.32|209.72|211.08|209.48|0
1649665840000|2022-04-11 08:30:40|211.57|209.97|210.84|209.24|211.57|209.97|210.84|209.24|0
1649665850000|2022-04-11 08:30:50|211.08|209.48|210.95|209.35|211.08|209.48|210.84|209.24|0
1649665860000|2022-04-11 08:31:00|210.84|209.24|210.59|208.99|210.84|209.24|210.59|208.99|0
1649665870000|2022-04-11 08:31:10|210.84|209.24|210.95|209.35|210.95|209.35|210.84|209.24|0
1649665880000|2022-04-11 08:31:20|211.32|209.72|210.59|208.99|211.32|209.72|210.59|208.99|0
1649665890000|2022-04-11 08:31:30|210.47|208.87|210.22|208.62|210.47|208.87|209.86|208.26|0
1649665900000|2022-04-11 08:31:40|209.86|208.26|210.35|208.75|210.35|208.75|209.86|208.26|0
1649665910000|2022-04-11 08:31:50|209.86|208.26|209.62|208.02|209.86|208.26|209.62|208.02|0
1649665920000|2022-04-11 08:32:00|209.86|208.26|209.13|207.53|209.86|208.26|209.13|207.53|0
1649665930000|2022-04-11 08:32:10|208.89|207.29|207.92|206.32|208.89|207.29|207.92|206.32|0
1649665940000|2022-04-11 08:32:20|208.41|206.81|208.65|207.05|208.65|207.05|208.16|206.56|0
1649665950000|2022-04-11 08:32:30|208.89|207.29|208.41|206.81|208.89|207.29|208.41|206.81|0
1649665960000|2022-04-11 08:32:40|208.65|207.05|208.89|207.29|208.89|207.29|208.65|207.05|0
1649665970000|2022-04-11 08:32:50|208.65|207.05|209.62|208.02|209.62|208.02|208.65|207.05|0
1649665980000|2022-04-11 08:33:00|209.86|208.26|210.11|208.51|210.35|208.75|209.86|208.26|0
1649665990000|2022-04-11 08:33:10|210.22|208.62|210.35|208.75|210.35|208.75|210.22|208.62|0
1649666000000|2022-04-11 08:33:20|210.84|209.24|210.71|209.11|210.84|209.24|210.71|209.11|0
1649666010000|2022-04-11 08:33:30|210.35|208.75|210.47|208.87|210.47|208.87|210.35|208.75|0
1649666020000|2022-04-11 08:33:40|210.59|208.99|211.32|209.72|211.32|209.72|210.59|208.99|0
1649666030000|2022-04-11 08:33:50|211.44|209.84|211.32|209.72|211.44|209.84|211.2|209.6|0
1649666040000|2022-04-11 08:34:00|211.44|209.84|211.08|209.48|211.44|209.84|211.08|209.48|0
1649666050000|2022-04-11 08:34:10|210.84|209.24|211.68|210.08|211.68|210.08|210.84|209.24|0
1649666060000|2022-04-11 08:34:20|211.57|209.97|211.44|209.84|211.81|210.21|211.44|209.84|0
1649666070000|2022-04-11 08:34:30|211.57|209.97|211.57|209.97|211.57|209.97|211.57|209.97|0
1649666080000|2022-04-11 08:34:40|211.81|210.21|211.08|209.48|211.81|210.21|211.08|209.48|0
1649666090000|2022-04-11 08:34:50|211.56|209.96|211.81|210.21|211.93|210.33|211.56|209.96|0
1649666100000|2022-04-11 08:35:00|211.08|209.48|211.56|209.96|211.56|209.96|211.08|209.48|0
1649666110000|2022-04-11 08:35:10|211.32|209.72|212.54|210.94|212.54|210.94|211.32|209.72|0
1649666120000|2022-04-11 08:35:20|212.29|210.69|212.54|210.94|212.54|210.94|212.29|210.69|0
1649666130000|2022-04-11 08:35:30|212.29|210.69|212.29|210.69|212.54|210.94|212.29|210.69|0
1649666140000|2022-04-11 08:35:40|212.41|210.81|212.41|210.81|212.41|210.81|212.41|210.81|0
1649666150000|2022-04-11 08:35:50|212.54|210.94|212.54|210.94|212.54|210.94|212.29|210.69|0
1649666160000|2022-04-11 08:36:00|212.78|211.18|212.54|210.94|212.78|211.18|212.54|210.94|0
1649666170000|2022-04-11 08:36:10|212.78|211.18|212.54|210.94|212.78|211.18|212.54|210.94|0
1649666180000|2022-04-11 08:36:20|212.78|211.18|212.29|210.69|212.78|211.18|212.29|210.69|0
1649666190000|2022-04-11 08:36:30|211.81|210.21|212.29|210.69|212.41|210.81|211.81|210.21|0
1649666200000|2022-04-11 08:36:40|212.41|210.81|212.54|210.94|212.54|210.94|212.41|210.81|0
1649666210000|2022-04-11 08:36:50|212.78|211.18|213.02|211.42|213.02|211.42|212.78|211.18|0
1649666230000|2022-04-11 08:37:10|213.27|211.67|213.27|211.67|213.27|211.67|213.02|211.42|0
1649666240000|2022-04-11 08:37:20|213.02|211.42|212.78|211.18|213.02|211.42|212.78|211.18|0
1649666250000|2022-04-11 08:37:30|213.02|211.42|212.9|211.3|213.02|211.42|212.9|211.3|0
1649666260000|2022-04-11 08:37:40|213.02|211.42|212.78|211.18|213.02|211.42|212.78|211.18|0
1649666270000|2022-04-11 08:37:50|212.65|211.05|212.78|211.18|212.78|211.18|212.54|210.94|0
1649666280000|2022-04-11 08:38:00|212.54|210.94|212.29|210.69|212.54|210.94|211.81|210.21|0
1649666290000|2022-04-11 08:38:10|212.17|210.57|211.81|210.21|212.29|210.69|211.81|210.21|0
1649666300000|2022-04-11 08:38:20|212.05|210.45|211.81|210.21|212.05|210.45|211.81|210.21|0
1649666310000|2022-04-11 08:38:30|212.05|210.45|211.92|210.32|212.05|210.45|211.92|210.32|0
1649666320000|2022-04-11 08:38:40|212.05|210.45|212.17|210.57|212.54|210.94|212.05|210.45|0
1649666330000|2022-04-11 08:38:50|212.29|210.69|212.17|210.57|212.29|210.69|212.17|210.57|0
1649666340000|2022-04-11 08:39:00|212.29|210.69|212.05|210.45|212.29|210.69|212.05|210.45|0
1649666350000|2022-04-11 08:39:10|211.32|209.72|211.68|210.08|211.68|210.08|211.32|209.72|0
1649666360000|2022-04-11 08:39:20|212.29|210.69|211.8|210.2|212.29|210.69|211.8|210.2|0
1649666370000|2022-04-11 08:39:30|211.68|210.08|211.8|210.2|211.8|210.2|211.68|210.08|0
1649666380000|2022-04-11 08:39:40|211.92|210.32|212.29|210.69|212.29|210.69|211.92|210.32|0
1649666390000|2022-04-11 08:39:50|212.05|210.45|212.16|210.56|212.29|210.69|212.05|210.45|0
1649666400000|2022-04-11 08:40:00|212.29|210.69|212.05|210.45|212.29|210.69|212.05|210.45|0
1649666410000|2022-04-11 08:40:10|212.16|210.56|212.29|210.69|212.29|210.69|212.16|210.56|0
1649666420000|2022-04-11 08:40:20|211.8|210.2|211.8|210.2|211.92|210.32|211.8|210.2|0
1649666430000|2022-04-11 08:40:30|211.56|209.96|211.32|209.72|211.56|209.96|211.32|209.72|0
1649666440000|2022-04-11 08:40:40|211.56|209.96|211.8|210.2|212.05|210.45|211.56|209.96|0
1649666450000|2022-04-11 08:40:50|211.92|210.32|212.05|210.45|212.29|210.69|211.92|210.32|0
1649666460000|2022-04-11 08:41:00|211.8|210.2|211.56|209.96|211.8|210.2|211.56|209.96|0
1649666470000|2022-04-11 08:41:10|211.68|210.08|211.56|209.96|211.68|210.08|211.56|209.96|0
1649666480000|2022-04-11 08:41:20|211.92|210.32|213.02|211.42|213.02|211.42|211.92|210.32|0
1649666490000|2022-04-11 08:41:30|212.89|211.29|212.78|211.18|212.89|211.29|212.78|211.18|0
1649666500000|2022-04-11 08:41:40|213.02|211.42|213.02|211.42|213.02|211.42|212.78|211.18|0
1649666510000|2022-04-11 08:41:50|212.53|210.93|212.05|210.45|212.53|210.93|212.05|210.45|0
1649666520000|2022-04-11 08:42:00|212.29|210.69|212.29|210.69|212.29|210.69|212.29|210.69|0
1649666530000|2022-04-11 08:42:10|212.05|210.45|212.29|210.69|212.29|210.69|212.05|210.45|0
1649666540000|2022-04-11 08:42:20|212.53|210.93|212.78|211.18|212.78|211.18|212.53|210.93|0
1649666550000|2022-04-11 08:42:30|212.53|210.93|212.29|210.69|212.78|211.18|212.29|210.69|0
1649666560000|2022-04-11 08:42:40|212.05|210.45|212.05|210.45|212.16|210.56|212.05|210.45|0
1649666570000|2022-04-11 08:42:50|211.92|210.32|211.92|210.32|211.92|210.32|211.92|210.32|0
1649666580000|2022-04-11 08:43:00|211.56|209.96|211.8|210.2|212.05|210.45|211.56|209.96|0
1649666590000|2022-04-11 08:43:10|211.56|209.96|211.8|210.2|211.8|210.2|211.56|209.96|0
1649666600000|2022-04-11 08:43:20|212.05|210.45|211.56|209.96|212.05|210.45|211.56|209.96|0
1649666610000|2022-04-11 08:43:30|211.8|210.2|212.05|210.45|212.05|210.45|211.8|210.2|0
1649666620000|2022-04-11 08:43:40|212.29|210.69|212.05|210.45|212.29|210.69|212.05|210.45|0
1649666630000|2022-04-11 08:43:50|211.8|210.2|211.56|209.96|211.8|210.2|211.56|209.96|0
1649666640000|2022-04-11 08:44:00|211.31|209.71|211.56|209.96|211.8|210.2|211.31|209.71|0
1649666650000|2022-04-11 08:44:10|211.31|209.71|211.31|209.71|211.31|209.71|211.31|209.71|0
1649666660000|2022-04-11 08:44:20|211.56|209.96|211.92|210.32|211.92|210.32|211.31|209.71|0
1649666670000|2022-04-11 08:44:30|211.8|210.2|212.04|210.44|212.29|210.69|211.8|210.2|0
1649666680000|2022-04-11 08:44:40|211.8|210.2|211.8|210.2|211.8|210.2|211.56|209.96|0
1649666690000|2022-04-11 08:44:50|212.04|210.44|211.92|210.32|212.04|210.44|211.92|210.32|0
1649666700000|2022-04-11 08:45:00|212.04|210.44|212.29|210.69|212.29|210.69|211.8|210.2|0
1649666710000|2022-04-11 08:45:10|212.4|210.8|212.4|210.8|212.4|210.8|212.4|210.8|0
1649666720000|2022-04-11 08:45:20|212.53|210.93|212.29|210.69|212.53|210.93|212.29|210.69|0
1649666730000|2022-04-11 08:45:30|212.04|210.44|212.04|210.44|212.04|210.44|211.92|210.32|0
1649666740000|2022-04-11 08:45:40|212.29|210.69|212.29|210.69|212.29|210.69|212.29|210.69|0
1649666750000|2022-04-11 08:45:50|212.53|210.93|212.4|210.8|212.53|210.93|212.4|210.8|0
1649666760000|2022-04-11 08:46:00|212.29|210.69|212.29|210.69|212.53|210.93|212.29|210.69|0
1649666770000|2022-04-11 08:46:10|212.4|210.8|212.29|210.69|212.4|210.8|212.29|210.69|0
1649666780000|2022-04-11 08:46:20|212.04|210.44|212.29|210.69|212.29|210.69|212.04|210.44|0
1649666790000|2022-04-11 08:46:30|212.4|210.8|212.29|210.69|212.4|210.8|212.29|210.69|0
1649666800000|2022-04-11 08:46:40|212.04|210.44|212.04|210.44|212.16|210.56|212.04|210.44|0
1649666810000|2022-04-11 08:46:50|212.53|210.93|212.53|210.93|212.53|210.93|212.53|210.93|0
1649666820000|2022-04-11 08:47:00|212.29|210.69|212.53|210.93|212.53|210.93|212.29|210.69|0
1649666830000|2022-04-11 08:47:10|212.29|210.69|212.29|210.69|212.29|210.69|212.29|210.69|0
1649666840000|2022-04-11 08:47:20|212.4|210.8|212.16|210.56|212.4|210.8|212.16|210.56|0
1649666850000|2022-04-11 08:47:30|212.29|210.69|212.29|210.69|212.29|210.69|212.16|210.56|0
1649666860000|2022-04-11 08:47:40|212.16|210.56|212.16|210.56|212.16|210.56|212.16|210.56|0
1649666870000|2022-04-11 08:47:50|212.29|210.69|212.53|210.93|212.53|210.93|212.29|210.69|0
1649666880000|2022-04-11 08:48:00|212.29|210.69|212.53|210.93|212.65|211.05|212.16|210.56|0
1649666890000|2022-04-11 08:48:10|213.02|211.42|213.02|211.42|213.02|211.42|213.02|211.42|0
1649666900000|2022-04-11 08:48:20|213.13|211.53|213.75|212.15|213.75|212.15|213.13|211.53|0
1649666910000|2022-04-11 08:48:30|213.5|211.9|213.75|212.15|213.75|212.15|213.5|211.9|0
1649666920000|2022-04-11 08:48:40|213.86|212.26|213.99|212.39|213.99|212.39|213.86|212.26|0
1649666930000|2022-04-11 08:48:50|214.23|212.63|213.99|212.39|214.23|212.63|213.99|212.39|0
1649666940000|2022-04-11 08:49:00|214.23|212.63|213.99|212.39|214.23|212.63|213.99|212.39|0
1649666950000|2022-04-11 08:49:10|214.11|212.51|214.72|213.12|214.72|213.12|214.11|212.51|0
1649666970000|2022-04-11 08:49:30|214.48|212.88|214.23|212.63|214.48|212.88|214.23|212.63|0
1649666980000|2022-04-11 08:49:40|214.48|212.88|214.35|212.75|214.48|212.88|214.35|212.75|0
1649666990000|2022-04-11 08:49:50|214.23|212.63|214.48|212.88|214.48|212.88|214.23|212.63|0
1649667000000|2022-04-11 08:50:00|214.72|213.12|214.72|213.12|214.84|213.24|214.72|213.12|0
1649667010000|2022-04-11 08:50:10|214.96|213.36|214.48|212.88|214.96|213.36|214.48|212.88|0
1649667020000|2022-04-11 08:50:20|214.59|212.99|214.23|212.63|214.59|212.99|214.23|212.63|0
1649667030000|2022-04-11 08:50:30|214.11|212.51|213.99|212.39|214.11|212.51|213.99|212.39|0
1649667040000|2022-04-11 08:50:40|213.75|212.15|213.75|212.15|213.75|212.15|213.75|212.15|0
1649667050000|2022-04-11 08:50:50|213.62|212.02|213.01|211.41|213.62|212.02|213.01|211.41|0
1649667060000|2022-04-11 08:51:00|213.13|211.53|213.5|211.9|213.5|211.9|213.13|211.53|0
1649667070000|2022-04-11 08:51:10|213.26|211.66|213.01|211.41|213.5|211.9|213.01|211.41|0
1649667080000|2022-04-11 08:51:20|213.13|211.53|213.01|211.41|213.26|211.66|213.01|211.41|0
1649667090000|2022-04-11 08:51:30|212.77|211.17|212.4|210.8|212.77|211.17|212.28|210.68|0
1649667100000|2022-04-11 08:51:40|212.89|211.29|212.77|211.17|212.89|211.29|212.77|211.17|0
1649667110000|2022-04-11 08:51:50|213.01|211.41|213.37|211.77|213.5|211.9|213.01|211.41|0
1649667120000|2022-04-11 08:52:00|213.26|211.66|212.89|211.29|213.26|211.66|212.77|211.17|0
1649667130000|2022-04-11 08:52:10|213.01|211.41|213.01|211.41|213.13|211.53|213.01|211.41|0
1649667140000|2022-04-11 08:52:20|213.26|211.66|213.26|211.66|213.26|211.66|213.26|211.66|0
1649667150000|2022-04-11 08:52:30|213.5|211.9|213.99|212.39|213.99|212.39|213.5|211.9|0
1649667160000|2022-04-11 08:52:40|213.74|212.14|214.48|212.88|214.48|212.88|213.74|212.14|0
1649667170000|2022-04-11 08:52:50|214.35|212.75|214.23|212.63|214.35|212.75|214.23|212.63|0
1649667180000|2022-04-11 08:53:00|214.48|212.88|214.72|213.12|214.72|213.12|214.48|212.88|0
1649667190000|2022-04-11 08:53:10|214.59|212.99|214.72|213.12|214.72|213.12|214.48|212.88|0
1649667200000|2022-04-11 08:53:20|214.59|212.99|214.72|213.12|214.72|213.12|214.59|212.99|0
1649667210000|2022-04-11 08:53:30|214.84|213.24|214.72|213.12|214.84|213.24|214.72|213.12|0
1649667220000|2022-04-11 08:53:40|214.96|213.36|215.08|213.48|215.08|213.48|214.96|213.36|0
1649667230000|2022-04-11 08:53:50|214.96|213.36|214.96|213.36|215.08|213.48|214.96|213.36|0
1649667240000|2022-04-11 08:54:00|215.08|213.48|215.45|213.85|215.45|213.85|215.08|213.48|0
1649667250000|2022-04-11 08:54:10|215.21|213.61|215.45|213.85|215.45|213.85|215.21|213.61|0
1649667260000|2022-04-11 08:54:20|215.21|213.61|215.21|213.61|215.21|213.61|215.21|213.61|0
1649667270000|2022-04-11 08:54:30|214.72|213.12|214.47|212.87|214.72|213.12|214.47|212.87|0
1649667280000|2022-04-11 08:54:40|214.96|213.36|215.32|213.72|215.32|213.72|214.96|213.36|0
1649667290000|2022-04-11 08:54:50|215.21|213.61|215.45|213.85|215.45|213.85|215.21|213.61|0
1649667300000|2022-04-11 08:55:00|215.32|213.72|215.32|213.72|215.45|213.85|215.21|213.61|0
1649667310000|2022-04-11 08:55:10|215.45|213.85|215.21|213.61|215.45|213.85|215.21|213.61|0
1649667320000|2022-04-11 08:55:20|215.69|214.09|215.69|214.09|215.69|214.09|215.69|214.09|0
1649667330000|2022-04-11 08:55:30|215.45|213.85|215.45|213.85|215.45|213.85|215.45|213.85|0
1649667340000|2022-04-11 08:55:40|215.2|213.6|215.2|213.6|215.2|213.6|215.2|213.6|0
1649667350000|2022-04-11 08:55:50|215.45|213.85|215.2|213.6|215.45|213.85|215.2|213.6|0
1649667360000|2022-04-11 08:56:00|214.96|213.36|214.96|213.36|215.2|213.6|214.96|213.36|0
1649667370000|2022-04-11 08:56:10|215.2|213.6|215.2|213.6|215.2|213.6|215.08|213.48|0
1649667380000|2022-04-11 08:56:20|215.08|213.48|215.08|213.48|215.2|213.6|215.08|213.48|0
1649667390000|2022-04-11 08:56:30|215.2|213.6|215.69|214.09|215.94|214.34|215.2|213.6|0
1649667410000|2022-04-11 08:56:50|215.94|214.34|215.81|214.21|215.94|214.34|215.69|214.09|0
1649667420000|2022-04-11 08:57:00|215.69|214.09|215.81|214.21|215.81|214.21|215.69|214.09|0
1649667430000|2022-04-11 08:57:10|215.45|213.85|215.57|213.97|215.57|213.97|215.45|213.85|0
1649667440000|2022-04-11 08:57:20|215.56|213.96|216.42|214.82|216.42|214.82|215.56|213.96|0
1649667450000|2022-04-11 08:57:30|216.67|215.07|216.18|214.58|216.67|215.07|216.18|214.58|0
1649667460000|2022-04-11 08:57:40|215.94|214.34|215.45|213.85|216.18|214.58|215.45|213.85|0
1649667470000|2022-04-11 08:57:50|215.2|213.6|215.45|213.85|215.45|213.85|215.2|213.6|0
1649667480000|2022-04-11 08:58:00|215.2|213.6|215.56|213.96|215.56|213.96|215.2|213.6|0
1649667490000|2022-04-11 08:58:10|215.45|213.85|215.2|213.6|215.45|213.85|215.2|213.6|0
1649667500000|2022-04-11 08:58:20|215.45|213.85|214.96|213.36|215.45|213.85|214.96|213.36|0
1649667510000|2022-04-11 08:58:30|214.72|213.12|213.5|211.9|214.72|213.12|213.5|211.9|0
1649667520000|2022-04-11 08:58:40|213.25|211.65|213.25|211.65|213.25|211.65|213.25|211.65|0
1649667530000|2022-04-11 08:58:50|213.01|211.41|213.25|211.65|213.25|211.65|213.01|211.41|0
1649667540000|2022-04-11 08:59:00|213.98|212.38|213.98|212.38|213.98|212.38|213.98|212.38|0
1649667550000|2022-04-11 08:59:10|213.74|212.14|213.5|211.9|213.74|212.14|213.5|211.9|0
1649667560000|2022-04-11 08:59:20|213.61|212.01|213.74|212.14|213.74|212.14|213.61|212.01|0
1649667570000|2022-04-11 08:59:30|213.5|211.9|213.5|211.9|213.5|211.9|213.25|211.65|0
1649667580000|2022-04-11 08:59:40|213.25|211.65|213.5|211.9|213.5|211.9|213.25|211.65|0
1649667590000|2022-04-11 08:59:50|213.61|212.01|213.5|211.9|213.61|212.01|213.5|211.9|0
1649667600000|2022-04-11 09:00:00|213.61|212.01|213.98|212.38|213.98|212.38|213.61|212.01|0
1649667610000|2022-04-11 09:00:10|214.47|212.87|214.23|212.63|214.47|212.87|213.74|212.14|0
1649667620000|2022-04-11 09:00:20|213.98|212.38|213.01|211.41|213.98|212.38|213.01|211.41|0
1649667630000|2022-04-11 09:00:30|213.25|211.65|213.61|212.01|213.61|212.01|213.25|211.65|0
1649667640000|2022-04-11 09:00:40|213.98|212.38|214.47|212.87|214.47|212.87|213.98|212.38|0
1649667650000|2022-04-11 09:00:50|214.71|213.11|214.59|212.99|214.71|213.11|214.47|212.87|0
1649667660000|2022-04-11 09:01:00|214.71|213.11|214.71|213.11|214.71|213.11|214.47|212.87|0
1649667670000|2022-04-11 09:01:10|214.59|212.99|214.23|212.63|214.71|213.11|214.23|212.63|0
1649667680000|2022-04-11 09:01:20|213.98|212.38|213.74|212.14|213.98|212.38|213.74|212.14|0
1649667690000|2022-04-11 09:01:30|213.98|212.38|214.47|212.87|214.47|212.87|213.98|212.38|0
1649667700000|2022-04-11 09:01:40|214.59|212.99|214.23|212.63|214.59|212.99|213.98|212.38|0
1649667710000|2022-04-11 09:01:50|213.98|212.38|213.98|212.38|213.98|212.38|213.98|212.38|0
1649667720000|2022-04-11 09:02:00|214.23|212.63|213.49|211.89|214.23|212.63|213.49|211.89|0
1649667730000|2022-04-11 09:02:10|213.74|212.14|213.49|211.89|213.74|212.14|213.49|211.89|0
1649667740000|2022-04-11 09:02:20|213.25|211.65|213.25|211.65|213.25|211.65|213.12|211.52|0
1649667750000|2022-04-11 09:02:30|213.01|211.41|213.25|211.65|213.25|211.65|213.01|211.41|0
1649667760000|2022-04-11 09:02:40|213.01|211.41|213.74|212.14|213.74|212.14|213.01|211.41|0
1649667770000|2022-04-11 09:02:50|213.25|211.65|213.98|212.38|213.98|212.38|213.25|211.65|0
1649667780000|2022-04-11 09:03:00|213.74|212.14|213.98|212.38|213.98|212.38|213.74|212.14|0
1649667790000|2022-04-11 09:03:10|214.47|212.87|214.22|212.62|214.47|212.87|214.22|212.62|0
1649667800000|2022-04-11 09:03:20|214.47|212.87|214.22|212.62|214.47|212.87|214.22|212.62|0
1649667810000|2022-04-11 09:03:30|213.98|212.38|213.74|212.14|213.98|212.38|213.74|212.14|0
1649667820000|2022-04-11 09:03:40|214.22|212.62|214.22|212.62|214.22|212.62|214.1|212.5|0
1649667830000|2022-04-11 09:03:50|214.47|212.87|214.47|212.87|214.47|212.87|214.47|212.87|0
1649667840000|2022-04-11 09:04:00|213.98|212.38|214.22|212.62|214.47|212.87|213.98|212.38|0
1649667850000|2022-04-11 09:04:10|214.34|212.74|214.34|212.74|214.47|212.87|214.34|212.74|0
1649667860000|2022-04-11 09:04:20|214.58|212.98|214.71|213.11|214.71|213.11|214.47|212.87|0
1649667870000|2022-04-11 09:04:30|214.58|212.98|214.71|213.11|214.71|213.11|214.58|212.98|0
1649667880000|2022-04-11 09:04:40|214.95|213.35|215.44|213.84|215.44|213.84|214.95|213.35|0
1649667890000|2022-04-11 09:04:50|214.95|213.35|215.32|213.72|215.32|213.72|214.95|213.35|0
1649667900000|2022-04-11 09:05:00|215.07|213.47|215.32|213.72|215.32|213.72|215.07|213.47|0
1649667910000|2022-04-11 09:05:10|215.93|214.33|215.93|214.33|216.42|214.82|215.93|214.33|0
1649667920000|2022-04-11 09:05:20|216.17|214.57|215.93|214.33|216.17|214.57|215.93|214.33|0
1649667930000|2022-04-11 09:05:30|215.44|213.84|215.44|213.84|215.44|213.84|215.44|213.84|0
1649667940000|2022-04-11 09:05:40|215.32|213.72|214.95|213.35|215.44|213.84|214.95|213.35|0
1649667950000|2022-04-11 09:05:50|215.07|213.47|215.2|213.6|215.2|213.6|215.07|213.47|0
1649667960000|2022-04-11 09:06:00|214.95|213.35|214.71|213.11|214.95|213.35|214.71|213.11|0
1649667970000|2022-04-11 09:06:10|214.95|213.35|214.95|213.35|214.95|213.35|214.95|213.35|0
1649667980000|2022-04-11 09:06:20|214.83|213.23|214.47|212.87|215.2|213.6|214.47|212.87|0
1649667990000|2022-04-11 09:06:30|214.34|212.74|214.22|212.62|214.34|212.74|214.22|212.62|0
1649668000000|2022-04-11 09:06:40|214.71|213.11|214.22|212.62|214.71|213.11|214.22|212.62|0
1649668010000|2022-04-11 09:06:50|213.98|212.38|214.22|212.62|214.22|212.62|213.73|212.13|0
1649668020000|2022-04-11 09:07:00|213.98|212.38|214.71|213.11|214.71|213.11|213.98|212.38|0
1649668030000|2022-04-11 09:07:10|214.83|213.23|214.83|213.23|214.95|213.35|214.71|213.11|0
1649668040000|2022-04-11 09:07:20|214.71|213.11|213.61|212.01|214.71|213.11|213.61|212.01|0
1649668050000|2022-04-11 09:07:30|213.73|212.13|213.73|212.13|213.98|212.38|213.73|212.13|0
1649668060000|2022-04-11 09:07:40|213.85|212.25|213.73|212.13|213.85|212.25|213.73|212.13|0
1649668070000|2022-04-11 09:07:50|213.85|212.25|213.98|212.38|213.98|212.38|213.85|212.25|0
1649668080000|2022-04-11 09:08:00|213.73|212.13|214.09|212.49|214.09|212.49|213.73|212.13|0
1649668090000|2022-04-11 09:08:10|213.98|212.38|213.25|211.65|213.98|212.38|213.12|211.52|0
1649668100000|2022-04-11 09:08:20|212.76|211.16|212.87|211.27|213|211.4|212.76|211.16|0
1649668110000|2022-04-11 09:08:30|212.76|211.16|212.76|211.16|212.87|211.27|212.51|210.91|0
1649668120000|2022-04-11 09:08:40|212.51|210.91|212.51|210.91|212.51|210.91|212.51|210.91|0
1649668130000|2022-04-11 09:08:50|212.63|211.03|213|211.4|213|211.4|212.51|210.91|0
1649668140000|2022-04-11 09:09:00|213.25|211.65|213|211.4|213.25|211.65|213|211.4|0
1649668150000|2022-04-11 09:09:10|213.24|211.64|213|211.4|213.49|211.89|213|211.4|0
1649668160000|2022-04-11 09:09:20|213.24|211.64|213.24|211.64|213.24|211.64|213.12|211.52|0
1649668170000|2022-04-11 09:09:30|213.49|211.89|213.61|212.01|213.61|212.01|213.49|211.89|0
1649668180000|2022-04-11 09:09:40|213.73|212.13|213.73|212.13|213.73|212.13|213.73|212.13|0
1649668190000|2022-04-11 09:09:50|214.09|212.49|213.73|212.13|214.09|212.49|213.73|212.13|0
1649668200000|2022-04-11 09:10:00|213.85|212.25|213.85|212.25|213.85|212.25|213.61|212.01|0
1649668210000|2022-04-11 09:10:10|213.73|212.13|213.49|211.89|213.98|212.38|213.49|211.89|0
1649668220000|2022-04-11 09:10:20|213.24|211.64|213.49|211.89|213.49|211.89|213.24|211.64|0
1649668230000|2022-04-11 09:10:30|213.36|211.76|214.95|213.35|214.95|213.35|213.36|211.76|0
1649668240000|2022-04-11 09:10:40|214.71|213.11|215.19|213.59|215.19|213.59|214.71|213.11|0
1649668250000|2022-04-11 09:10:50|215.44|213.84|215.44|213.84|215.44|213.84|215.44|213.84|0
1649668260000|2022-04-11 09:11:00|215.19|213.59|214.95|213.35|215.44|213.84|214.95|213.35|0
1649668270000|2022-04-11 09:11:10|215.19|213.59|214.71|213.11|215.19|213.59|214.71|213.11|0
1649668280000|2022-04-11 09:11:20|214.95|213.35|214.46|212.86|214.95|213.35|214.46|212.86|0
1649668290000|2022-04-11 09:11:30|214.95|213.35|214.71|213.11|214.95|213.35|214.71|213.11|0
1649668320000|2022-04-11 09:12:00|214.95|213.35|215.19|213.59|215.19|213.59|214.95|213.35|0
1649668350000|2022-04-11 09:12:30|214.71|213.11|214.22|212.62|214.71|213.11|214.22|212.62|0
1649668360000|2022-04-11 09:12:40|213.73|212.13|213.73|212.13|213.73|212.13|213.73|212.13|0
1649668370000|2022-04-11 09:12:50|213.97|212.37|213.24|211.64|213.97|212.37|213.24|211.64|0
1649668380000|2022-04-11 09:13:00|213|211.4|212.87|211.27|213|211.4|212.75|211.15|0
1649668390000|2022-04-11 09:13:10|212.75|211.15|212.75|211.15|212.75|211.15|212.75|211.15|0
1649668400000|2022-04-11 09:13:20|212.51|210.91|212.51|210.91|212.75|211.15|212.51|210.91|0
1649668410000|2022-04-11 09:13:30|212.75|211.15|212.51|210.91|212.75|211.15|212.51|210.91|0
1649668430000|2022-04-11 09:13:50|212.02|210.42|212.51|210.91|212.51|210.91|212.02|210.42|0
1649668440000|2022-04-11 09:14:00|212.63|211.03|212.51|210.91|212.63|211.03|212.51|210.91|0
1649668450000|2022-04-11 09:14:10|212.63|211.03|212.51|210.91|212.63|211.03|212.51|210.91|0
1649668460000|2022-04-11 09:14:20|212.75|211.15|212.75|211.15|212.75|211.15|212.63|211.03|0
1649668470000|2022-04-11 09:14:30|213.24|211.64|213|211.4|213.24|211.64|213|211.4|0
1649668480000|2022-04-11 09:14:40|213.24|211.64|213.48|211.88|213.48|211.88|213.24|211.64|0
1649668490000|2022-04-11 09:14:50|213.73|212.13|213.73|212.13|213.73|212.13|213.6|212|0
1649668500000|2022-04-11 09:15:00|213.97|212.37|213.73|212.13|213.97|212.37|213.73|212.13|0
1649668510000|2022-04-11 09:15:10|213.97|212.37|213.48|211.88|213.97|212.37|213.48|211.88|0
1649668520000|2022-04-11 09:15:20|213.24|211.64|213.24|211.64|213.24|211.64|213.11|211.51|0
1649668530000|2022-04-11 09:15:30|213.6|212|213.6|212|213.73|212.13|213.6|212|0
1649668540000|2022-04-11 09:15:40|213.73|212.13|213.84|212.24|213.84|212.24|213.73|212.13|0
1649668550000|2022-04-11 09:15:50|213.73|212.13|213.84|212.24|213.84|212.24|213.73|212.13|0
1649668560000|2022-04-11 09:16:00|213.97|212.37|214.46|212.86|214.46|212.86|213.97|212.37|0
1649668570000|2022-04-11 09:16:10|215.19|213.59|215.8|214.2|215.8|214.2|215.19|213.59|0
1649668580000|2022-04-11 09:16:20|215.68|214.08|215.43|213.83|215.68|214.08|215.43|213.83|0
1649668590000|2022-04-11 09:16:30|215.19|213.59|214.82|213.22|215.19|213.59|214.82|213.22|0
1649668600000|2022-04-11 09:16:40|214.95|213.35|214.7|213.1|214.95|213.35|214.7|213.1|0
1649668610000|2022-04-11 09:16:50|214.95|213.35|215.19|213.59|215.19|213.59|214.95|213.35|0
1649668620000|2022-04-11 09:17:00|215.06|213.46|215.43|213.83|215.43|213.83|215.06|213.46|0
1649668630000|2022-04-11 09:17:10|215.68|214.08|215.68|214.08|215.68|214.08|215.68|214.08|0
1649668640000|2022-04-11 09:17:20|215.55|213.95|215.68|214.08|215.68|214.08|215.43|213.83|0
1649668650000|2022-04-11 09:17:30|215.8|214.2|215.92|214.32|215.92|214.32|215.68|214.08|0
1649668660000|2022-04-11 09:17:40|215.68|214.08|214.95|213.35|215.68|214.08|214.95|213.35|0
1649668670000|2022-04-11 09:17:50|214.7|213.1|214.7|213.1|214.7|213.1|214.7|213.1|0
1649668680000|2022-04-11 09:18:00|214.95|213.35|215.19|213.59|215.19|213.59|214.95|213.35|0
1649668690000|2022-04-11 09:18:10|214.95|213.35|215.19|213.59|215.19|213.59|214.95|213.35|0
1649668710000|2022-04-11 09:18:30|215.43|213.83|215.68|214.08|215.68|214.08|215.43|213.83|0
1649668720000|2022-04-11 09:18:40|215.43|213.83|215.19|213.59|215.43|213.83|214.95|213.35|0
1649668730000|2022-04-11 09:18:50|215.43|213.83|215.19|213.59|215.43|213.83|215.19|213.59|0
1649668740000|2022-04-11 09:19:00|215.43|213.83|215.43|213.83|215.43|213.83|215.43|213.83|0
1649668750000|2022-04-11 09:19:10|215.19|213.59|214.94|213.34|215.19|213.59|214.94|213.34|0
1649668760000|2022-04-11 09:19:20|215.06|213.46|214.7|213.1|215.06|213.46|214.57|212.97|0
1649668770000|2022-04-11 09:19:30|214.94|213.34|215.19|213.59|215.19|213.59|214.94|213.34|0
1649668790000|2022-04-11 09:19:50|215.43|213.83|215.92|214.32|215.92|214.32|215.43|213.83|0
1649668800000|2022-04-11 09:20:00|216.16|214.56|215.92|214.32|216.16|214.56|215.92|214.32|0
1649668810000|2022-04-11 09:20:10|215.68|214.08|216.04|214.44|216.04|214.44|215.68|214.08|0
1649668820000|2022-04-11 09:20:20|216.16|214.56|215.68|214.08|216.16|214.56|215.68|214.08|0
1649668830000|2022-04-11 09:20:30|215.19|213.59|215.19|213.59|215.31|213.71|215.19|213.59|0
1649668840000|2022-04-11 09:20:40|215.43|213.83|215.19|213.59|215.43|213.83|215.19|213.59|0
1649668850000|2022-04-11 09:20:50|214.94|213.34|214.94|213.34|215.19|213.59|214.7|213.1|0
1649668860000|2022-04-11 09:21:00|214.7|213.1|214.7|213.1|214.7|213.1|214.7|213.1|0
1649668870000|2022-04-11 09:21:10|214.94|213.34|214.82|213.22|214.94|213.34|214.82|213.22|0
1649668880000|2022-04-11 09:21:20|215.06|213.46|215.43|213.83|215.43|213.83|215.06|213.46|0
1649668890000|2022-04-11 09:21:30|215.19|213.59|215.3|213.7|215.43|213.83|215.19|213.59|0
1649668900000|2022-04-11 09:21:40|215.43|213.83|215.19|213.59|215.43|213.83|215.06|213.46|0
1649668910000|2022-04-11 09:21:50|215.06|213.46|214.94|213.34|215.06|213.46|214.94|213.34|0
1649668920000|2022-04-11 09:22:00|215.19|213.59|214.94|213.34|215.19|213.59|214.82|213.22|0
1649668930000|2022-04-11 09:22:10|215.06|213.46|214.94|213.34|215.06|213.46|214.94|213.34|0
1649668940000|2022-04-11 09:22:20|215.19|213.59|215.19|213.59|215.19|213.59|215.19|213.59|0
1649668950000|2022-04-11 09:22:30|215.43|213.83|215.92|214.32|215.92|214.32|215.43|213.83|0
1649668960000|2022-04-11 09:22:40|215.67|214.07|215.67|214.07|215.67|214.07|215.67|214.07|0
1649668970000|2022-04-11 09:22:50|215.92|214.32|216.41|214.81|216.41|214.81|215.92|214.32|0
1649668980000|2022-04-11 09:23:00|216.65|215.05|216.41|214.81|216.65|215.05|216.41|214.81|0
1649668990000|2022-04-11 09:23:10|216.65|215.05|215.92|214.32|216.65|215.05|215.92|214.32|0
1649669000000|2022-04-11 09:23:20|216.04|214.44|216.16|214.56|216.41|214.81|216.04|214.44|0
1649669010000|2022-04-11 09:23:30|216.28|214.68|216.65|215.05|216.65|215.05|216.28|214.68|0
1649669020000|2022-04-11 09:23:40|216.52|214.92|216.65|215.05|216.65|215.05|216.52|214.92|0
1649669030000|2022-04-11 09:23:50|216.89|215.29|217.14|215.54|217.38|215.78|216.89|215.29|0
1649669040000|2022-04-11 09:24:00|217.26|215.66|216.41|214.81|217.26|215.66|216.41|214.81|0
1649669050000|2022-04-11 09:24:10|216.65|215.05|217.14|215.54|217.14|215.54|216.65|215.05|0
1649669060000|2022-04-11 09:24:20|217.38|215.78|217.38|215.78|217.38|215.78|217.38|215.78|0
1649669070000|2022-04-11 09:24:30|217.26|215.66|217.38|215.78|217.38|215.78|217.26|215.66|0
1649669080000|2022-04-11 09:24:40|216.89|215.29|217.38|215.78|217.38|215.78|216.89|215.29|0
1649669090000|2022-04-11 09:24:50|217.5|215.9|217.63|216.03|217.63|216.03|217.5|215.9|0
1649669110000|2022-04-11 09:25:10|217.38|215.78|217.38|215.78|217.5|215.9|217.38|215.78|0
1649669120000|2022-04-11 09:25:20|217.5|215.9|217.63|216.03|217.63|216.03|217.38|215.78|0
1649669130000|2022-04-11 09:25:30|217.87|216.27|217.87|216.27|217.87|216.27|217.87|216.27|0
1649669140000|2022-04-11 09:25:40|217.63|216.03|217.74|216.14|217.74|216.14|217.63|216.03|0
1649669150000|2022-04-11 09:25:50|217.63|216.03|217.87|216.27|217.87|216.27|217.63|216.03|0
1649669160000|2022-04-11 09:26:00|217.99|216.39|217.87|216.27|218.6|217|217.87|216.27|0
1649669170000|2022-04-11 09:26:10|217.74|216.14|217.87|216.27|217.87|216.27|217.74|216.14|0
1649669180000|2022-04-11 09:26:20|218.11|216.51|218.11|216.51|218.11|216.51|217.99|216.39|0
1649669190000|2022-04-11 09:26:30|217.99|216.39|217.87|216.27|217.99|216.39|217.87|216.27|0
1649669200000|2022-04-11 09:26:40|218.11|216.51|217.99|216.39|218.11|216.51|217.99|216.39|0
1649669210000|2022-04-11 09:26:50|217.87|216.27|218.11|216.51|218.36|216.76|217.87|216.27|0
1649669220000|2022-04-11 09:27:00|218.36|216.76|218.85|217.25|218.85|217.25|218.36|216.76|0
1649669230000|2022-04-11 09:27:10|218.36|216.76|218.6|217|218.6|217|218.36|216.76|0
1649669240000|2022-04-11 09:27:20|218.36|216.76|218.36|216.76|218.48|216.88|218.36|216.76|0
1649669250000|2022-04-11 09:27:30|218.11|216.51|218.11|216.51|218.11|216.51|218.11|216.51|0
1649669260000|2022-04-11 09:27:40|218.36|216.76|218.6|217|218.6|217|218.36|216.76|0
1649669270000|2022-04-11 09:27:50|218.36|216.76|218.11|216.51|218.36|216.76|218.11|216.51|0
1649669280000|2022-04-11 09:28:00|217.87|216.27|217.62|216.02|217.87|216.27|217.62|216.02|0
1649669290000|2022-04-11 09:28:10|217.87|216.27|217.62|216.02|217.87|216.27|217.62|216.02|0
1649669300000|2022-04-11 09:28:20|217.38|215.78|217.38|215.78|217.38|215.78|217.38|215.78|0
1649669320000|2022-04-11 09:28:40|217.62|216.02|217.87|216.27|217.87|216.27|217.5|215.9|0
1649669330000|2022-04-11 09:28:50|217.74|216.14|217.74|216.14|217.87|216.27|217.74|216.14|0
1649669340000|2022-04-11 09:29:00|217.87|216.27|217.74|216.14|217.87|216.27|217.62|216.02|0
1649669350000|2022-04-11 09:29:10|217.87|216.27|217.74|216.14|217.87|216.27|217.74|216.14|0
1649669360000|2022-04-11 09:29:20|217.87|216.27|217.62|216.02|217.87|216.27|217.62|216.02|0
1649669370000|2022-04-11 09:29:30|217.74|216.14|218.11|216.51|218.11|216.51|217.74|216.14|0
1649669380000|2022-04-11 09:29:40|218.36|216.76|218.6|217|218.85|217.25|218.36|216.76|0
1649669390000|2022-04-11 09:29:50|218.47|216.87|218.47|216.87|218.6|217|218.47|216.87|0
1649669400000|2022-04-11 09:30:00|218.23|216.63|218.23|216.63|218.36|216.76|218.23|216.63|0
1649669410000|2022-04-11 09:30:10|218.36|216.76|216.89|215.29|218.36|216.76|216.89|215.29|0
1649669420000|2022-04-11 09:30:20|216.76|215.16|217.87|216.27|217.87|216.27|216.76|215.16|0
1649669430000|2022-04-11 09:30:30|218.11|216.51|217.87|216.27|218.11|216.51|217.87|216.27|0
1649669440000|2022-04-11 09:30:40|217.74|216.14|217.62|216.02|217.74|216.14|217.62|216.02|0
1649669450000|2022-04-11 09:30:50|217.74|216.14|217.5|215.9|217.74|216.14|217.5|215.9|0
1649669460000|2022-04-11 09:31:00|217.62|216.02|217.74|216.14|217.74|216.14|217.62|216.02|0
1649669470000|2022-04-11 09:31:10|217.87|216.27|217.98|216.38|217.98|216.38|217.87|216.27|0
1649669480000|2022-04-11 09:31:20|217.87|216.27|218.11|216.51|218.11|216.51|217.87|216.27|0
1649669490000|2022-04-11 09:31:30|218.36|216.76|217.5|215.9|218.36|216.76|217.5|215.9|0
1649669500000|2022-04-11 09:31:40|217.25|215.65|217.13|215.53|217.38|215.78|217.13|215.53|0
1649669510000|2022-04-11 09:31:50|216.89|215.29|216.89|215.29|216.89|215.29|216.65|215.05|0
1649669520000|2022-04-11 09:32:00|216.64|215.04|217.13|215.53|217.13|215.53|216.64|215.04|0
1649669530000|2022-04-11 09:32:10|216.89|215.29|216.76|215.16|217.01|215.41|216.76|215.16|0
1649669540000|2022-04-11 09:32:20|216.89|215.29|216.89|215.29|217.13|215.53|216.89|215.29|0
1649669550000|2022-04-11 09:32:30|217.13|215.53|217.62|216.02|217.62|216.02|217.13|215.53|0
1649669560000|2022-04-11 09:32:40|217.87|216.27|218.11|216.51|218.35|216.75|217.87|216.27|0
1649669570000|2022-04-11 09:32:50|218.35|216.75|218.35|216.75|218.35|216.75|218.35|216.75|0
1649669580000|2022-04-11 09:33:00|218.11|216.51|218.11|216.51|218.11|216.51|217.98|216.38|0
1649669590000|2022-04-11 09:33:10|217.98|216.38|217.87|216.27|218.11|216.51|217.87|216.27|0
1649669610000|2022-04-11 09:33:30|217.74|216.14|218.11|216.51|218.11|216.51|217.74|216.14|0
1649669620000|2022-04-11 09:33:40|217.87|216.27|217.87|216.27|217.87|216.27|217.87|216.27|0
1649669630000|2022-04-11 09:33:50|217.62|216.02|217.74|216.14|217.87|216.27|217.62|216.02|0
1649669640000|2022-04-11 09:34:00|217.62|216.02|217.62|216.02|217.62|216.02|217.62|216.02|0
1649669650000|2022-04-11 09:34:10|217.38|215.78|217.74|216.14|217.74|216.14|217.38|215.78|0
1649669660000|2022-04-11 09:34:20|217.87|216.27|217.74|216.14|217.87|216.27|217.62|216.02|0
1649669670000|2022-04-11 09:34:30|217.62|216.02|217.38|215.78|217.62|216.02|217.38|215.78|0
1649669680000|2022-04-11 09:34:40|217.25|215.65|217.25|215.65|217.25|215.65|217.25|215.65|0
1649669690000|2022-04-11 09:34:50|217.13|215.53|217.25|215.65|217.25|215.65|217.13|215.53|0
1649669700000|2022-04-11 09:35:00|217.62|216.02|217.62|216.02|217.74|216.14|217.62|216.02|0
1649669710000|2022-04-11 09:35:10|217.38|215.78|217.13|215.53|217.38|215.78|217.13|215.53|0
1649669720000|2022-04-11 09:35:20|217.25|215.65|217.13|215.53|217.25|215.65|217.13|215.53|0
1649669730000|2022-04-11 09:35:30|217.38|215.78|217.38|215.78|217.38|215.78|217.38|215.78|0
1649669740000|2022-04-11 09:35:40|217.62|216.02|217.38|215.78|217.62|216.02|217.38|215.78|0
1649669760000|2022-04-11 09:36:00|217.25|215.65|217.25|215.65|217.25|215.65|217.25|215.65|0
1649669770000|2022-04-11 09:36:10|217.13|215.53|217.38|215.78|217.38|215.78|217.13|215.53|0
1649669780000|2022-04-11 09:36:20|217.49|215.89|217.62|216.02|217.86|216.26|217.49|215.89|0
1649669790000|2022-04-11 09:36:30|217.49|215.89|217.37|215.77|217.62|216.02|217.37|215.77|0
1649669810000|2022-04-11 09:36:50|217.62|216.02|217.37|215.77|217.62|216.02|217.37|215.77|0
1649669830000|2022-04-11 09:37:10|217.13|215.53|217.37|215.77|217.37|215.77|217.13|215.53|0
1649669840000|2022-04-11 09:37:20|217.62|216.02|217.62|216.02|217.62|216.02|217.62|216.02|0
1649669850000|2022-04-11 09:37:30|217.74|216.14|217.74|216.14|217.74|216.14|217.74|216.14|0
1649669860000|2022-04-11 09:37:40|217.86|216.26|217.86|216.26|217.86|216.26|217.74|216.14|0
1649669870000|2022-04-11 09:37:50|217.74|216.14|217.86|216.26|217.86|216.26|217.74|216.14|0
1649669880000|2022-04-11 09:38:00|217.74|216.14|218.35|216.75|218.35|216.75|217.74|216.14|0
1649669890000|2022-04-11 09:38:10|218.6|217|218.6|217|218.6|217|218.6|217|0
1649669900000|2022-04-11 09:38:20|217.98|216.38|218.22|216.62|218.35|216.75|217.98|216.38|0
1649669910000|2022-04-11 09:38:30|218.47|216.87|218.35|216.75|218.47|216.87|218.35|216.75|0
1649669920000|2022-04-11 09:38:40|218.11|216.51|218.11|216.51|218.11|216.51|218.11|216.51|0
1649669930000|2022-04-11 09:38:50|218.35|216.75|218.22|216.62|218.35|216.75|218.11|216.51|0
1649669940000|2022-04-11 09:39:00|218.35|216.75|218.35|216.75|218.35|216.75|218.35|216.75|0
1649669950000|2022-04-11 09:39:10|218.6|217|218.35|216.75|218.6|217|218.35|216.75|0
1649669960000|2022-04-11 09:39:20|218.84|217.24|218.35|216.75|218.84|217.24|218.35|216.75|0
1649669970000|2022-04-11 09:39:30|218.6|217|218.59|216.99|218.6|217|218.47|216.87|0
1649669980000|2022-04-11 09:39:40|218.84|217.24|218.84|217.24|218.96|217.36|218.84|217.24|0
1649670000000|2022-04-11 09:40:00|218.71|217.11|218.84|217.24|218.84|217.24|218.71|217.11|0
1649670010000|2022-04-11 09:40:10|219.08|217.48|219.33|217.73|219.33|217.73|219.08|217.48|0
1649670020000|2022-04-11 09:40:20|219.08|217.48|218.59|216.99|219.08|217.48|218.59|216.99|0
1649670030000|2022-04-11 09:40:30|218.71|217.11|218.84|217.24|218.84|217.24|218.71|217.11|0
1649670040000|2022-04-11 09:40:40|218.59|216.99|218.59|216.99|218.71|217.11|218.59|216.99|0
1649670070000|2022-04-11 09:41:10|218.47|216.87|217.37|215.77|218.47|216.87|217.37|215.77|0
1649670080000|2022-04-11 09:41:20|217.13|215.53|217.13|215.53|217.13|215.53|217.13|215.53|0
1649670090000|2022-04-11 09:41:30|217|215.4|216.88|215.28|217|215.4|216.88|215.28|0
1649670100000|2022-04-11 09:41:40|217|215.4|216.88|215.28|217|215.4|216.76|215.16|0
1649670110000|2022-04-11 09:41:50|217|215.4|217.13|215.53|217.37|215.77|217|215.4|0
1649670120000|2022-04-11 09:42:00|217.37|215.77|216.88|215.28|217.37|215.77|216.88|215.28|0
1649670130000|2022-04-11 09:42:10|217.13|215.53|216.88|215.28|217.13|215.53|216.88|215.28|0
1649670140000|2022-04-11 09:42:20|217|215.4|217|215.4|217.13|215.53|217|215.4|0
1649670150000|2022-04-11 09:42:30|216.76|215.16|216.64|215.04|216.76|215.16|216.39|214.79|0
1649670160000|2022-04-11 09:42:40|216.51|214.91|216.15|214.55|216.51|214.91|215.91|214.31|0
1649670170000|2022-04-11 09:42:50|216.02|214.42|216.15|214.55|216.15|214.55|216.02|214.42|0
1649670180000|2022-04-11 09:43:00|216.27|214.67|216.27|214.67|216.27|214.67|216.27|214.67|0
1649670190000|2022-04-11 09:43:10|216.51|214.91|216.39|214.79|216.51|214.91|216.15|214.55|0
1649670200000|2022-04-11 09:43:20|216.51|214.91|216.64|215.04|216.64|215.04|216.51|214.91|0
1649670210000|2022-04-11 09:43:30|216.88|215.28|216.88|215.28|216.88|215.28|216.75|215.15|0
1649670230000|2022-04-11 09:43:50|217|215.4|217.37|215.77|217.61|216.01|217|215.4|0
1649670240000|2022-04-11 09:44:00|217.24|215.64|217.37|215.77|217.37|215.77|217.24|215.64|0
1649670250000|2022-04-11 09:44:10|217.24|215.64|218.1|216.5|218.1|216.5|217.24|215.64|0
1649670260000|2022-04-11 09:44:20|218.35|216.75|218.59|216.99|218.59|216.99|218.35|216.75|0
1649670270000|2022-04-11 09:44:30|218.35|216.75|218.59|216.99|218.59|216.99|218.35|216.75|0
1649670280000|2022-04-11 09:44:40|218.71|217.11|218.35|216.75|218.84|217.24|218.35|216.75|0
1649670290000|2022-04-11 09:44:50|218.59|216.99|218.59|216.99|218.59|216.99|218.46|216.86|0
1649670300000|2022-04-11 09:45:00|218.84|217.24|218.84|217.24|218.84|217.24|218.59|216.99|0
1649670310000|2022-04-11 09:45:10|218.35|216.75|218.59|216.99|218.59|216.99|218.35|216.75|0
1649670320000|2022-04-11 09:45:20|218.46|216.86|218.46|216.86|218.46|216.86|218.46|216.86|0
1649670330000|2022-04-11 09:45:30|218.35|216.75|218.35|216.75|218.59|216.99|218.35|216.75|0
1649670340000|2022-04-11 09:45:40|218.46|216.86|218.35|216.75|218.46|216.86|218.35|216.75|0
1649670350000|2022-04-11 09:45:50|218.22|216.62|218.35|216.75|218.35|216.75|218.22|216.62|0
1649670360000|2022-04-11 09:46:00|218.46|216.86|218.46|216.86|218.59|216.99|218.46|216.86|0
1649670370000|2022-04-11 09:46:10|218.59|216.99|218.22|216.62|218.59|216.99|218.22|216.62|0
1649670380000|2022-04-11 09:46:20|218.35|216.75|218.35|216.75|218.46|216.86|218.35|216.75|0
1649670390000|2022-04-11 09:46:30|218.46|216.86|218.46|216.86|218.71|217.11|218.46|216.86|0
1649670400000|2022-04-11 09:46:40|218.35|216.75|218.59|216.99|218.59|216.99|218.35|216.75|0
1649670410000|2022-04-11 09:46:50|219.57|217.97|223.24|221.64|223.24|221.64|219.57|217.97|0
1649670420000|2022-04-11 09:47:00|223.73|222.13|225.08|223.48|225.08|223.48|223.73|222.13|0
1649670430000|2022-04-11 09:47:10|223.98|222.38|223|221.4|223.98|222.38|223|221.4|0
1649670440000|2022-04-11 09:47:20|222.87|221.27|222.75|221.15|222.87|221.27|222.75|221.15|0
1649670450000|2022-04-11 09:47:30|222.87|221.27|223.24|221.64|223.24|221.64|222.87|221.27|0
1649670460000|2022-04-11 09:47:40|224.96|223.36|224.47|222.87|224.96|223.36|224.47|222.87|0
1649670470000|2022-04-11 09:47:50|223.73|222.13|222.75|221.15|223.73|222.13|222.75|221.15|0
1649670480000|2022-04-11 09:48:00|223|221.4|222.75|221.15|223.24|221.64|222.75|221.15|0
1649670490000|2022-04-11 09:48:10|222.51|220.91|221.77|220.17|222.51|220.91|221.77|220.17|0
1649670500000|2022-04-11 09:48:20|221.64|220.04|222.02|220.42|222.26|220.66|221.53|219.93|0
1649670510000|2022-04-11 09:48:30|221.77|220.17|221.77|220.17|221.77|220.17|221.77|220.17|0
1649670520000|2022-04-11 09:48:40|221.53|219.93|220.91|219.31|221.53|219.93|220.91|219.31|0
1649670530000|2022-04-11 09:48:50|220.79|219.19|220.91|219.31|221.04|219.44|220.79|219.19|0
1649670540000|2022-04-11 09:49:00|220.79|219.19|220.55|218.95|220.79|219.19|220.55|218.95|0
1649670550000|2022-04-11 09:49:10|220.42|218.82|220.55|218.95|220.66|219.06|220.42|218.82|0
1649670560000|2022-04-11 09:49:20|220.79|219.19|220.79|219.19|220.79|219.19|220.79|219.19|0
1649670570000|2022-04-11 09:49:30|221.04|219.44|220.79|219.19|221.4|219.8|220.79|219.19|0
1649670580000|2022-04-11 09:49:40|220.55|218.95|220.55|218.95|220.55|218.95|220.55|218.95|0
1649670590000|2022-04-11 09:49:50|220.3|218.7|220.06|218.46|220.55|218.95|220.06|218.46|0
1649670600000|2022-04-11 09:50:00|220.17|218.57|220.55|218.95|220.55|218.95|220.06|218.46|0
1649670610000|2022-04-11 09:50:10|220.66|219.06|220.66|219.06|220.66|219.06|220.66|219.06|0
1649670620000|2022-04-11 09:50:20|220.79|219.19|221.89|220.29|221.89|220.29|220.55|218.95|0
1649670630000|2022-04-11 09:50:30|221.52|219.92|220.55|218.95|221.52|219.92|220.55|218.95|0
1649670640000|2022-04-11 09:50:40|220.3|218.7|220.06|218.46|220.3|218.7|219.81|218.21|0
1649670650000|2022-04-11 09:50:50|219.81|218.21|220.06|218.46|220.06|218.46|219.81|218.21|0
1649670660000|2022-04-11 09:51:00|220.3|218.7|220.54|218.94|220.54|218.94|220.3|218.7|0
1649670670000|2022-04-11 09:51:10|220.3|218.7|220.3|218.7|220.3|218.7|220.3|218.7|0
1649670680000|2022-04-11 09:51:20|220.42|218.82|220.3|218.7|220.54|218.94|220.3|218.7|0
1649670690000|2022-04-11 09:51:30|220.42|218.82|220.54|218.94|220.54|218.94|220.3|218.7|0
1649670700000|2022-04-11 09:51:40|220.79|219.19|220.05|218.45|220.79|219.19|220.05|218.45|0
1649670710000|2022-04-11 09:51:50|219.93|218.33|220.05|218.45|220.05|218.45|219.81|218.21|0
1649670720000|2022-04-11 09:52:00|220.54|218.94|220.66|219.06|220.66|219.06|220.54|218.94|0
1649670730000|2022-04-11 09:52:10|221.15|219.55|221.15|219.55|221.15|219.55|221.03|219.43|0
1649670740000|2022-04-11 09:52:20|221.03|219.43|221.4|219.8|221.4|219.8|221.03|219.43|0
1649670750000|2022-04-11 09:52:30|221.52|219.92|221.28|219.68|221.77|220.17|221.28|219.68|0
1649670760000|2022-04-11 09:52:40|221.03|219.43|221.03|219.43|221.15|219.55|221.03|219.43|0
1649670770000|2022-04-11 09:52:50|220.91|219.31|220.54|218.94|220.91|219.31|220.54|218.94|0
1649670780000|2022-04-11 09:53:00|220.79|219.19|220.66|219.06|220.79|219.19|220.54|218.94|0
1649670790000|2022-04-11 09:53:10|220.79|219.19|221.64|220.04|221.64|220.04|220.79|219.19|0
1649670800000|2022-04-11 09:53:20|221.89|220.29|221.77|220.17|221.89|220.29|221.77|220.17|0
1649670810000|2022-04-11 09:53:30|222.01|220.41|222.01|220.41|222.01|220.41|221.77|220.17|0
1649670820000|2022-04-11 09:53:40|222.13|220.53|222.01|220.41|222.26|220.66|222.01|220.41|0
1649670830000|2022-04-11 09:53:50|221.88|220.28|221.77|220.17|222.01|220.41|221.77|220.17|0
1649670840000|2022-04-11 09:54:00|221.88|220.28|222.99|221.39|222.99|221.39|221.28|219.68|0
1649670850000|2022-04-11 09:54:10|223.48|221.88|223.24|221.64|223.48|221.88|223.24|221.64|0
1649670860000|2022-04-11 09:54:20|223.48|221.88|223.24|221.64|223.48|221.88|223.24|221.64|0
1649670870000|2022-04-11 09:54:30|223.35|221.75|223.97|222.37|223.97|222.37|223.35|221.75|0
1649670880000|2022-04-11 09:54:40|223.48|221.88|223.97|222.37|223.97|222.37|223.48|221.88|0
1649670890000|2022-04-11 09:54:50|223.73|222.13|223.84|222.24|223.84|222.24|223.48|221.88|0
1649670900000|2022-04-11 09:55:00|223.73|222.13|224.22|222.62|224.46|222.86|223.73|222.13|0
1649670910000|2022-04-11 09:55:10|223.97|222.37|222.99|221.39|223.97|222.37|222.99|221.39|0
1649670920000|2022-04-11 09:55:20|222.75|221.15|222.75|221.15|222.99|221.39|222.75|221.15|0
1649670930000|2022-04-11 09:55:30|222.62|221.02|222.5|220.9|222.75|221.15|222.5|220.9|0
1649670940000|2022-04-11 09:55:40|222.99|221.39|222.99|221.39|223.11|221.51|222.99|221.39|0
1649670950000|2022-04-11 09:55:50|223.11|221.51|223.24|221.64|223.24|221.64|223.11|221.51|0
1649670960000|2022-04-11 09:56:00|223.73|222.13|223.48|221.88|223.73|222.13|223.35|221.75|0
1649670970000|2022-04-11 09:56:10|223.97|222.37|224.33|222.73|224.33|222.73|223.97|222.37|0
1649670980000|2022-04-11 09:56:20|224.22|222.62|224.22|222.62|224.22|222.62|224.09|222.49|0
1649670990000|2022-04-11 09:56:30|224.33|222.73|225.44|223.84|225.44|223.84|224.33|222.73|0
1649671000000|2022-04-11 09:56:40|225.2|223.6|224.95|223.35|225.2|223.6|224.95|223.35|0
1649671010000|2022-04-11 09:56:50|225.69|224.09|225.93|224.33|225.93|224.33|225.69|224.09|0
1649671020000|2022-04-11 09:57:00|225.44|223.84|225.44|223.84|225.69|224.09|225.44|223.84|0
1649671030000|2022-04-11 09:57:10|225.2|223.6|224.95|223.35|225.2|223.6|224.95|223.35|0
1649671040000|2022-04-11 09:57:20|225.2|223.6|225.2|223.6|225.2|223.6|225.2|223.6|0
1649671050000|2022-04-11 09:57:30|225.07|223.47|225.2|223.6|225.2|223.6|225.07|223.47|0
1649671060000|2022-04-11 09:57:40|225.07|223.47|224.71|223.11|225.07|223.47|224.71|223.11|0
1649671070000|2022-04-11 09:57:50|224.46|222.86|224.71|223.11|224.71|223.11|224.46|222.86|0
1649671100000|2022-04-11 09:58:20|224.82|223.22|224.95|223.35|224.95|223.35|224.46|222.86|0
1649671110000|2022-04-11 09:58:30|225.2|223.6|224.95|223.35|225.2|223.6|224.95|223.35|0
1649671120000|2022-04-11 09:58:40|224.71|223.11|224.95|223.35|224.95|223.35|224.71|223.11|0
1649671130000|2022-04-11 09:58:50|225.2|223.6|225.2|223.6|225.2|223.6|225.2|223.6|0
1649671140000|2022-04-11 09:59:00|225.56|223.96|225.69|224.09|225.93|224.33|225.56|223.96|0
1649671150000|2022-04-11 09:59:10|225.2|223.6|224.95|223.35|225.2|223.6|224.95|223.35|0
1649671160000|2022-04-11 09:59:20|224.82|223.22|224.46|222.86|224.82|223.22|224.46|222.86|0
1649671170000|2022-04-11 09:59:30|224.58|222.98|224.21|222.61|224.58|222.98|224.21|222.61|0
1649671180000|2022-04-11 09:59:40|224.46|222.86|224.09|222.49|224.46|222.86|223.97|222.37|0
1649671190000|2022-04-11 09:59:50|223.72|222.12|224.09|222.49|224.09|222.49|223.72|222.12|0
1649671200000|2022-04-11 10:00:00|224.46|222.86|225.44|223.84|225.44|223.84|224.46|222.86|0
1649671210000|2022-04-11 10:00:10|225.69|224.09|225.8|224.2|225.8|224.2|225.56|223.96|0
1649671220000|2022-04-11 10:00:20|225.2|223.6|225.2|223.6|225.2|223.6|225.07|223.47|0
1649671230000|2022-04-11 10:00:30|225.44|223.84|225.56|223.96|225.69|224.09|225.44|223.84|0
1649671240000|2022-04-11 10:00:40|225.44|223.84|224.7|223.1|225.44|223.84|224.7|223.1|0
1649671250000|2022-04-11 10:00:50|224.95|223.35|224.95|223.35|224.95|223.35|224.95|223.35|0
1649671260000|2022-04-11 10:01:00|225.19|223.59|225.19|223.59|225.69|224.09|225.19|223.59|0
1649671270000|2022-04-11 10:01:10|224.95|223.35|224.95|223.35|224.95|223.35|224.95|223.35|0
1649671280000|2022-04-11 10:01:20|224.7|223.1|224.7|223.1|224.7|223.1|224.7|223.1|0
1649671290000|2022-04-11 10:01:30|224.95|223.35|224.95|223.35|225.07|223.47|224.95|223.35|0
1649671300000|2022-04-11 10:01:40|225.07|223.47|224.95|223.35|225.07|223.47|224.95|223.35|0
1649671310000|2022-04-11 10:01:50|225.07|223.47|225.44|223.84|225.44|223.84|225.07|223.47|0
1649671320000|2022-04-11 10:02:00|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671330000|2022-04-11 10:02:10|224.95|223.35|224.95|223.35|224.95|223.35|224.95|223.35|0
1649671340000|2022-04-11 10:02:20|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671350000|2022-04-11 10:02:30|224.95|223.35|225.19|223.59|225.31|223.71|224.95|223.35|0
1649671360000|2022-04-11 10:02:40|225.68|224.08|225.44|223.84|225.68|224.08|225.44|223.84|0
1649671370000|2022-04-11 10:02:50|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671380000|2022-04-11 10:03:00|225.44|223.84|225.07|223.47|225.44|223.84|225.07|223.47|0
1649671390000|2022-04-11 10:03:10|225.44|223.84|225.68|224.08|225.68|224.08|225.44|223.84|0
1649671400000|2022-04-11 10:03:20|225.44|223.84|225.93|224.33|225.93|224.33|225.44|223.84|0
1649671410000|2022-04-11 10:03:30|225.68|224.08|225.68|224.08|225.68|224.08|225.68|224.08|0
1649671420000|2022-04-11 10:03:40|225.44|223.84|225.44|223.84|225.44|223.84|225.44|223.84|0
1649671440000|2022-04-11 10:04:00|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671450000|2022-04-11 10:04:10|225.44|223.84|225.44|223.84|225.44|223.84|225.44|223.84|0
1649671460000|2022-04-11 10:04:20|225.56|223.96|225.68|224.08|225.68|224.08|225.56|223.96|0
1649671470000|2022-04-11 10:04:30|225.44|223.84|225.56|223.96|225.68|224.08|225.44|223.84|0
1649671480000|2022-04-11 10:04:40|225.44|223.84|225.44|223.84|225.44|223.84|225.31|223.71|0
1649671490000|2022-04-11 10:04:50|225.31|223.71|225.19|223.59|225.31|223.71|225.19|223.59|0
1649671500000|2022-04-11 10:05:00|225.44|223.84|225.44|223.84|225.44|223.84|225.31|223.71|0
1649671510000|2022-04-11 10:05:10|224.95|223.35|224.95|223.35|224.95|223.35|224.82|223.22|0
1649671520000|2022-04-11 10:05:20|224.82|223.22|225.19|223.59|225.19|223.59|224.82|223.22|0
1649671530000|2022-04-11 10:05:30|225.68|224.08|225.44|223.84|225.68|224.08|225.44|223.84|0
1649671540000|2022-04-11 10:05:40|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671550000|2022-04-11 10:05:50|225.44|223.84|225.44|223.84|225.68|224.08|225.44|223.84|0
1649671560000|2022-04-11 10:06:00|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671570000|2022-04-11 10:06:10|224.95|223.35|224.95|223.35|225.19|223.59|224.95|223.35|0
1649671580000|2022-04-11 10:06:20|224.46|222.86|224.7|223.1|224.7|223.1|224.46|222.86|0
1649671590000|2022-04-11 10:06:30|224.57|222.97|224.95|223.35|224.95|223.35|224.57|222.97|0
1649671600000|2022-04-11 10:06:40|225.19|223.59|225.31|223.71|225.68|224.08|225.19|223.59|0
1649671610000|2022-04-11 10:06:50|225.44|223.84|224.95|223.35|225.44|223.84|224.95|223.35|0
1649671620000|2022-04-11 10:07:00|224.7|223.1|224.95|223.35|224.95|223.35|224.7|223.1|0
1649671630000|2022-04-11 10:07:10|224.82|223.22|227.15|225.55|227.15|225.55|224.82|223.22|0
1649671640000|2022-04-11 10:07:20|226.91|225.31|225.93|224.33|226.91|225.31|225.93|224.33|0
1649671650000|2022-04-11 10:07:30|225.68|224.08|224.95|223.35|225.68|224.08|224.95|223.35|0
1649671660000|2022-04-11 10:07:40|224.7|223.1|224.7|223.1|224.95|223.35|224.7|223.1|0
1649671670000|2022-04-11 10:07:50|225.19|223.59|225.19|223.59|225.44|223.84|225.19|223.59|0
1649671680000|2022-04-11 10:08:00|225.31|223.71|225.31|223.71|225.31|223.71|225.31|223.71|0
1649671690000|2022-04-11 10:08:10|225.19|223.59|225.31|223.71|225.44|223.84|225.19|223.59|0
1649671700000|2022-04-11 10:08:20|225.19|223.59|225.68|224.08|225.68|224.08|225.19|223.59|0
1649671710000|2022-04-11 10:08:30|225.93|224.33|225.19|223.59|225.93|224.33|225.19|223.59|0
1649671720000|2022-04-11 10:08:40|225.31|223.71|225.44|223.84|225.44|223.84|225.31|223.71|0
1649671730000|2022-04-11 10:08:50|225.19|223.59|225.19|223.59|225.44|223.84|225.19|223.59|0
1649671740000|2022-04-11 10:09:00|225.44|223.84|224.94|223.34|225.44|223.84|224.94|223.34|0
1649671750000|2022-04-11 10:09:10|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671760000|2022-04-11 10:09:20|225.68|224.08|225.8|224.2|225.93|224.33|225.55|223.95|0
1649671770000|2022-04-11 10:09:30|225.93|224.33|225.93|224.33|226.17|224.57|225.93|224.33|0
1649671780000|2022-04-11 10:09:40|225.68|224.08|225.68|224.08|225.68|224.08|225.68|224.08|0
1649671790000|2022-04-11 10:09:50|225.44|223.84|225.44|223.84|225.44|223.84|225.44|223.84|0
1649671800000|2022-04-11 10:10:00|225.31|223.71|224.94|223.34|225.31|223.71|224.7|223.1|0
1649671810000|2022-04-11 10:10:10|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649671820000|2022-04-11 10:10:20|225.43|223.83|224.7|223.1|225.43|223.83|224.7|223.1|0
1649671830000|2022-04-11 10:10:30|224.82|223.22|224.82|223.22|224.94|223.34|224.82|223.22|0
1649671840000|2022-04-11 10:10:40|224.7|223.1|224.82|223.22|224.94|223.34|224.7|223.1|0
1649671850000|2022-04-11 10:10:50|224.7|223.1|224.45|222.85|224.7|223.1|224.21|222.61|0
1649671860000|2022-04-11 10:11:00|224.21|222.61|224.45|222.85|224.45|222.85|224.21|222.61|0
1649671870000|2022-04-11 10:11:10|224.7|223.1|224.45|222.85|224.7|223.1|224.45|222.85|0
1649671880000|2022-04-11 10:11:20|224.7|223.1|224.7|223.1|224.7|223.1|224.7|223.1|0
1649671890000|2022-04-11 10:11:30|224.94|223.34|224.45|222.85|224.94|223.34|224.45|222.85|0
1649671900000|2022-04-11 10:11:40|224.7|223.1|224.45|222.85|224.7|223.1|224.45|222.85|0
1649671920000|2022-04-11 10:12:00|224.57|222.97|224.94|223.34|224.94|223.34|224.45|222.85|0
1649671930000|2022-04-11 10:12:10|224.7|223.1|224.7|223.1|224.82|223.22|224.7|223.1|0
1649671940000|2022-04-11 10:12:20|224.82|223.22|224.7|223.1|224.82|223.22|224.7|223.1|0
1649671950000|2022-04-11 10:12:30|224.45|222.85|224.7|223.1|224.7|223.1|224.45|222.85|0
1649671970000|2022-04-11 10:12:50|224.82|223.22|224.94|223.34|225.06|223.46|224.82|223.22|0
1649671980000|2022-04-11 10:13:00|225.19|223.59|225.43|223.83|225.43|223.83|225.19|223.59|0
1649671990000|2022-04-11 10:13:10|225.68|224.08|225.43|223.83|225.68|224.08|225.43|223.83|0
1649672000000|2022-04-11 10:13:20|225.55|223.95|225.43|223.83|225.68|224.08|225.43|223.83|0
1649672010000|2022-04-11 10:13:30|225.19|223.59|225.06|223.46|225.19|223.59|224.94|223.34|0
1649672020000|2022-04-11 10:13:40|225.19|223.59|225.19|223.59|225.19|223.59|225.19|223.59|0
1649672040000|2022-04-11 10:14:00|224.94|223.34|225.19|223.59|225.19|223.59|224.94|223.34|0
1649672050000|2022-04-11 10:14:10|224.94|223.34|224.7|223.1|224.94|223.34|224.7|223.1|0
1649672060000|2022-04-11 10:14:20|225.19|223.59|225.19|223.59|225.19|223.59|224.7|223.1|0
1649672070000|2022-04-11 10:14:30|225.31|223.71|225.43|223.83|225.43|223.83|225.19|223.59|0
1649672090000|2022-04-11 10:14:50|225.68|224.08|225.68|224.08|225.68|224.08|225.68|224.08|0
1649672100000|2022-04-11 10:15:00|225.92|224.32|225.68|224.08|225.92|224.32|225.55|223.95|0
1649672110000|2022-04-11 10:15:10|225.8|224.2|225.68|224.08|225.8|224.2|225.68|224.08|0
1649672120000|2022-04-11 10:15:20|225.92|224.32|226.17|224.57|226.17|224.57|225.92|224.32|0
1649672130000|2022-04-11 10:15:30|226.41|224.81|227.15|225.55|227.4|225.8|226.41|224.81|0
1649672140000|2022-04-11 10:15:40|226.9|225.3|227.4|225.8|227.4|225.8|226.9|225.3|0
1649672150000|2022-04-11 10:15:50|227.15|225.55|226.9|225.3|227.15|225.55|226.9|225.3|0
1649672160000|2022-04-11 10:16:00|227.27|225.67|227.27|225.67|227.4|225.8|227.15|225.55|0
1649672170000|2022-04-11 10:16:10|227.64|226.04|228.62|227.02|229.23|227.63|227.64|226.04|0
1649672180000|2022-04-11 10:16:20|228.13|226.53|227.89|226.29|228.13|226.53|227.64|226.04|0
1649672190000|2022-04-11 10:16:30|228.13|226.53|228.13|226.53|228.13|226.53|228.13|226.53|0
1649672200000|2022-04-11 10:16:40|227.89|226.29|227.64|226.04|227.89|226.29|227.64|226.04|0
1649672210000|2022-04-11 10:16:50|227.4|225.8|227.89|226.29|227.89|226.29|227.4|225.8|0
1649672220000|2022-04-11 10:17:00|227.4|225.8|227.39|225.79|227.4|225.8|227.39|225.79|0
1649672230000|2022-04-11 10:17:10|227.15|225.55|227.15|225.55|227.15|225.55|227.15|225.55|0
1649672240000|2022-04-11 10:17:20|227.39|225.79|227.15|225.55|227.39|225.79|227.15|225.55|0
1649672250000|2022-04-11 10:17:30|226.9|225.3|226.9|225.3|226.9|225.3|226.9|225.3|0
1649672260000|2022-04-11 10:17:40|227.39|225.79|227.27|225.67|227.64|226.04|227.27|225.67|0
1649672270000|2022-04-11 10:17:50|227.39|225.79|227.51|225.91|227.51|225.91|227.39|225.79|0
1649672280000|2022-04-11 10:18:00|227.64|226.04|227.89|226.29|227.89|226.29|227.64|226.04|0
1649672290000|2022-04-11 10:18:10|227.64|226.04|228.13|226.53|228.13|226.53|227.64|226.04|0
1649672300000|2022-04-11 10:18:20|228.38|226.78|228.38|226.78|228.38|226.78|228.13|226.53|0
1649672310000|2022-04-11 10:18:30|228.13|226.53|228.13|226.53|228.38|226.78|228.13|226.53|0
1649672320000|2022-04-11 10:18:40|227.89|226.29|227.64|226.04|227.89|226.29|227.64|226.04|0
1649672330000|2022-04-11 10:18:50|227.76|226.16|227.76|226.16|227.76|226.16|227.76|226.16|0
1649672340000|2022-04-11 10:19:00|227.64|226.04|227.89|226.29|227.89|226.29|227.64|226.04|0
1649672350000|2022-04-11 10:19:10|228.13|226.53|228.13|226.53|228.13|226.53|228.13|226.53|0
1649672360000|2022-04-11 10:19:20|228.38|226.78|227.88|226.28|228.38|226.78|227.88|226.28|0
1649672370000|2022-04-11 10:19:30|228|226.4|227.88|226.28|228.13|226.53|227.88|226.28|0
1649672390000|2022-04-11 10:19:50|228.13|226.53|228.13|226.53|228.13|226.53|227.88|226.28|0
1649672400000|2022-04-11 10:20:00|228.25|226.65|228.38|226.78|228.38|226.78|228.25|226.65|0
1649672410000|2022-04-11 10:20:10|228.25|226.65|227.64|226.04|228.38|226.78|227.64|226.04|0
1649672420000|2022-04-11 10:20:20|227.39|225.79|227.39|225.79|227.39|225.79|227.39|225.79|0
1649672430000|2022-04-11 10:20:30|227.51|225.91|227.39|225.79|227.64|226.04|227.39|225.79|0
1649672440000|2022-04-11 10:20:40|227.27|225.67|227.27|225.67|227.27|225.67|227.27|225.67|0
1649672450000|2022-04-11 10:20:50|227.15|225.55|227.15|225.55|227.15|225.55|227.15|225.55|0
1649672460000|2022-04-11 10:21:00|226.17|224.57|226.04|224.44|226.17|224.57|225.92|224.32|0
1649672470000|2022-04-11 10:21:10|226.17|224.57|226.17|224.57|226.17|224.57|225.92|224.32|0
1649672480000|2022-04-11 10:21:20|225.92|224.32|225.92|224.32|225.92|224.32|225.92|224.32|0
1649672490000|2022-04-11 10:21:30|225.67|224.07|225.06|223.46|225.67|224.07|225.06|223.46|0
1649672500000|2022-04-11 10:21:40|225.18|223.58|225.18|223.58|225.18|223.58|225.18|223.58|0
1649672510000|2022-04-11 10:21:50|224.94|223.34|225.18|223.58|225.18|223.58|224.69|223.09|0
1649672520000|2022-04-11 10:22:00|225.43|223.83|225.43|223.83|225.43|223.83|225.43|223.83|0
1649672530000|2022-04-11 10:22:10|225.92|224.32|225.92|224.32|225.92|224.32|225.92|224.32|0
1649672540000|2022-04-11 10:22:20|225.67|224.07|226.16|224.56|226.16|224.56|225.67|224.07|0
1649672550000|2022-04-11 10:22:30|225.92|224.32|225.92|224.32|225.92|224.32|225.92|224.32|0
1649672560000|2022-04-11 10:22:40|225.67|224.07|225.79|224.19|225.92|224.32|225.67|224.07|0
1649672570000|2022-04-11 10:22:50|225.18|223.58|224.81|223.21|225.18|223.58|224.81|223.21|0
1649672580000|2022-04-11 10:23:00|224.94|223.34|225.3|223.7|225.3|223.7|224.94|223.34|0
1649672590000|2022-04-11 10:23:10|225.43|223.83|225.43|223.83|225.43|223.83|225.18|223.58|0
1649672600000|2022-04-11 10:23:20|225.67|224.07|225.43|223.83|225.67|224.07|225.43|223.83|0
1649672610000|2022-04-11 10:23:30|225.18|223.58|225.18|223.58|225.18|223.58|225.18|223.58|0
1649672620000|2022-04-11 10:23:40|224.69|223.09|224.56|222.96|224.69|223.09|224.56|222.96|0
1649672630000|2022-04-11 10:23:50|224.69|223.09|224.81|223.21|224.81|223.21|224.56|222.96|0
1649672640000|2022-04-11 10:24:00|224.94|223.34|224.94|223.34|224.94|223.34|224.94|223.34|0
1649672650000|2022-04-11 10:24:10|223.71|222.11|223.83|222.23|223.96|222.36|223.71|222.11|0
1649672660000|2022-04-11 10:24:20|223.96|222.36|223.71|222.11|223.96|222.36|223.71|222.11|0
1649672670000|2022-04-11 10:24:30|223.83|222.23|223.96|222.36|223.96|222.36|223.83|222.23|0
1649672680000|2022-04-11 10:24:40|223.71|222.11|223.96|222.36|223.96|222.36|223.71|222.11|0
1649672690000|2022-04-11 10:24:50|223.71|222.11|223.95|222.35|223.95|222.35|223.71|222.11|0
1649672700000|2022-04-11 10:25:00|223.83|222.23|223.95|222.35|223.95|222.35|223.83|222.23|0
1649672710000|2022-04-11 10:25:10|224.45|222.85|223.71|222.11|224.45|222.85|223.71|222.11|0
1649672730000|2022-04-11 10:25:30|223.46|221.86|223.46|221.86|223.46|221.86|223.22|221.62|0
1649672740000|2022-04-11 10:25:40|223.22|221.62|223.71|222.11|223.71|222.11|223.22|221.62|0
1649672750000|2022-04-11 10:25:50|223.34|221.74|223.46|221.86|223.46|221.86|223.34|221.74|0
1649672760000|2022-04-11 10:26:00|223.34|221.74|223.22|221.62|223.34|221.74|223.22|221.62|0
1649672770000|2022-04-11 10:26:10|223.46|221.86|223.46|221.86|223.46|221.86|223.46|221.86|0
1649672780000|2022-04-11 10:26:20|223.22|221.62|223.46|221.86|223.46|221.86|223.09|221.49|0
1649672790000|2022-04-11 10:26:30|223.22|221.62|223.09|221.49|223.22|221.62|223.09|221.49|0
1649672800000|2022-04-11 10:26:40|222.97|221.37|222.97|221.37|223.22|221.62|222.97|221.37|0
1649672810000|2022-04-11 10:26:50|223.22|221.62|222.97|221.37|223.22|221.62|222.97|221.37|0
1649672820000|2022-04-11 10:27:00|223.71|222.11|223.95|222.35|223.95|222.35|223.71|222.11|0
1649672830000|2022-04-11 10:27:10|223.71|222.11|223.22|221.62|223.71|222.11|223.22|221.62|0
1649672840000|2022-04-11 10:27:20|223.46|221.86|223.22|221.62|223.46|221.86|223.22|221.62|0
1649672850000|2022-04-11 10:27:30|223.09|221.49|223.22|221.62|223.22|221.62|223.09|221.49|0
1649672860000|2022-04-11 10:27:40|223.09|221.49|222.97|221.37|223.09|221.49|222.97|221.37|0
1649672870000|2022-04-11 10:27:50|222.73|221.13|222.48|220.88|222.73|221.13|222.48|220.88|0
1649672880000|2022-04-11 10:28:00|222.24|220.64|222.48|220.88|222.48|220.88|222.24|220.64|0
1649672890000|2022-04-11 10:28:10|222.73|221.13|222.73|221.13|222.97|221.37|222.73|221.13|0
1649672900000|2022-04-11 10:28:20|222.48|220.88|222.73|221.13|222.97|221.37|222.48|220.88|0
1649672910000|2022-04-11 10:28:30|222.6|221|222.24|220.64|222.73|221.13|222.24|220.64|0
1649672920000|2022-04-11 10:28:40|221.99|220.39|222.73|221.13|222.73|221.13|221.99|220.39|0
1649672930000|2022-04-11 10:28:50|222.84|221.24|222.73|221.13|223.22|221.62|222.73|221.13|0
1649672940000|2022-04-11 10:29:00|222.97|221.37|222.97|221.37|223.22|221.62|222.97|221.37|0
1649672950000|2022-04-11 10:29:10|223.09|221.49|223.33|221.73|223.33|221.73|223.09|221.49|0
1649672960000|2022-04-11 10:29:20|223.22|221.62|223.22|221.62|223.22|221.62|222.97|221.37|0
1649672970000|2022-04-11 10:29:30|223.46|221.86|223.46|221.86|223.46|221.86|223.46|221.86|0
1649672980000|2022-04-11 10:29:40|223.22|221.62|223.09|221.49|223.33|221.73|223.09|221.49|0
1649672990000|2022-04-11 10:29:50|222.97|221.37|222.97|221.37|222.97|221.37|222.97|221.37|0
1649673000000|2022-04-11 10:30:00|222.73|221.13|222.97|221.37|222.97|221.37|222.73|221.13|0
1649673010000|2022-04-11 10:30:10|223.46|221.86|223.46|221.86|223.46|221.86|223.46|221.86|0
1649673020000|2022-04-11 10:30:20|223.71|222.11|223.82|222.22|223.82|222.22|223.71|222.11|0
1649673030000|2022-04-11 10:30:30|223.95|222.35|223.95|222.35|223.95|222.35|223.95|222.35|0
1649673040000|2022-04-11 10:30:40|223.46|221.86|223.46|221.86|223.46|221.86|223.46|221.86|0
1649673050000|2022-04-11 10:30:50|223.71|222.11|223.71|222.11|223.71|222.11|223.71|222.11|0
1649673060000|2022-04-11 10:31:00|223.58|221.98|223.71|222.11|223.71|222.11|223.58|221.98|0
1649673070000|2022-04-11 10:31:10|223.95|222.35|224.44|222.84|224.44|222.84|223.95|222.35|0
1649673080000|2022-04-11 10:31:20|224.93|223.33|224.69|223.09|224.93|223.33|224.69|223.09|0
1649673090000|2022-04-11 10:31:30|224.56|222.96|224.56|222.96|224.56|222.96|224.44|222.84|0
1649673100000|2022-04-11 10:31:40|224.69|223.09|224.2|222.6|224.69|223.09|224.2|222.6|0
1649673110000|2022-04-11 10:31:50|223.95|222.35|223.95|222.35|223.95|222.35|223.95|222.35|0
1649673120000|2022-04-11 10:32:00|223.82|222.22|224.2|222.6|224.2|222.6|223.82|222.22|0
1649673130000|2022-04-11 10:32:10|223.95|222.35|224.07|222.47|224.07|222.47|223.95|222.35|0
1649673140000|2022-04-11 10:32:20|223.95|222.35|223.71|222.11|223.95|222.35|223.71|222.11|0
1649673150000|2022-04-11 10:32:30|223.95|222.35|223.95|222.35|223.95|222.35|223.95|222.35|0
1649673160000|2022-04-11 10:32:40|223.46|221.86|222.97|221.37|223.46|221.86|222.97|221.37|0
1649673170000|2022-04-11 10:32:50|222.72|221.12|222.72|221.12|222.72|221.12|222.72|221.12|0
1649673180000|2022-04-11 10:33:00|222.84|221.24|223.21|221.61|223.21|221.61|222.84|221.24|0
1649673190000|2022-04-11 10:33:10|223.33|221.73|222.97|221.37|223.33|221.73|222.97|221.37|0
1649673200000|2022-04-11 10:33:20|222.72|221.12|222.72|221.12|222.72|221.12|222.72|221.12|0
1649673210000|2022-04-11 10:33:30|222.97|221.37|222.23|220.63|222.97|221.37|222.23|220.63|0
1649673220000|2022-04-11 10:33:40|222.48|220.88|222.23|220.63|222.48|220.88|222.23|220.63|0
1649673230000|2022-04-11 10:33:50|222.48|220.88|222.48|220.88|222.48|220.88|222.48|220.88|0
1649673260000|2022-04-11 10:34:20|222.23|220.63|222.23|220.63|222.23|220.63|222.23|220.63|0
1649673270000|2022-04-11 10:34:30|221.74|220.14|221.5|219.9|221.74|220.14|221.5|219.9|0
1649673290000|2022-04-11 10:34:50|221.25|219.65|221.5|219.9|221.5|219.9|221.25|219.65|0
1649673300000|2022-04-11 10:35:00|221.25|219.65|221.74|220.14|221.74|220.14|221.25|219.65|0
1649673310000|2022-04-11 10:35:10|221.99|220.39|221.74|220.14|221.99|220.39|221.74|220.14|0
1649673320000|2022-04-11 10:35:20|221.99|220.39|221.99|220.39|221.99|220.39|221.74|220.14|0
1649673330000|2022-04-11 10:35:30|221.86|220.26|221.99|220.39|221.99|220.39|221.86|220.26|0
1649673340000|2022-04-11 10:35:40|221.5|219.9|221.5|219.9|221.5|219.9|221.5|219.9|0
1649673360000|2022-04-11 10:36:00|221.37|219.77|220.76|219.16|221.37|219.77|220.76|219.16|0
1649673370000|2022-04-11 10:36:10|220.63|219.03|220.52|218.92|220.63|219.03|220.52|218.92|0
1649673380000|2022-04-11 10:36:20|220.76|219.16|220.52|218.92|220.76|219.16|220.52|218.92|0
1649673390000|2022-04-11 10:36:30|220.27|218.67|220.52|218.92|220.52|218.92|220.27|218.67|0
1649673400000|2022-04-11 10:36:40|220.76|219.16|220.76|219.16|220.76|219.16|220.52|218.92|0
1649673410000|2022-04-11 10:36:50|221.01|219.41|221.01|219.41|221.01|219.41|221.01|219.41|0
1649673430000|2022-04-11 10:37:10|220.88|219.28|220.88|219.28|221.01|219.41|220.88|219.28|0
1649673440000|2022-04-11 10:37:20|220.76|219.16|220.76|219.16|220.88|219.28|220.76|219.16|0
1649673450000|2022-04-11 10:37:30|220.8|219.2|220.8|219.2|220.8|219.2|220.8|219.2|0
1649673460000|2022-04-11 10:37:40|220.92|219.32|220.92|219.32|221.05|219.45|220.92|219.32|0
1649673470000|2022-04-11 10:37:50|221.05|219.45|221.05|219.45|221.05|219.45|220.92|219.32|0
1649673480000|2022-04-11 10:38:00|220.8|219.2|220.8|219.2|220.8|219.2|220.8|219.2|0
1649673490000|2022-04-11 10:38:10|221.05|219.45|222.14|220.54|222.14|220.54|221.05|219.45|0
1649673500000|2022-04-11 10:38:20|222.27|220.67|222.03|220.43|222.27|220.67|222.03|220.43|0
1649673510000|2022-04-11 10:38:30|221.78|220.18|221.54|219.94|221.78|220.18|221.54|219.94|0
1649673520000|2022-04-11 10:38:40|221.78|220.18|221.54|219.94|221.78|220.18|221.54|219.94|0
1649673530000|2022-04-11 10:38:50|221.78|220.18|220.92|219.32|221.78|220.18|220.92|219.32|0
1649673540000|2022-04-11 10:39:00|220.8|219.2|221.29|219.69|221.29|219.69|220.8|219.2|0
1649673550000|2022-04-11 10:39:10|221.41|219.81|221.41|219.81|221.41|219.81|221.41|219.81|0
1649673560000|2022-04-11 10:39:20|221.29|219.69|221.41|219.81|221.41|219.81|221.29|219.69|0
1649673570000|2022-04-11 10:39:30|221.54|219.94|221.54|219.94|221.54|219.94|221.54|219.94|0
1649673580000|2022-04-11 10:39:40|221.65|220.05|221.65|220.05|221.78|220.18|221.65|220.05|0
1649673590000|2022-04-11 10:39:50|221.54|219.94|221.78|220.18|221.78|220.18|221.54|219.94|0
1649673600000|2022-04-11 10:40:00|221.9|220.3|221.9|220.3|221.9|220.3|221.9|220.3|0
1649673610000|2022-04-11 10:40:10|222.03|220.43|222.27|220.67|222.39|220.79|222.03|220.43|0
1649673620000|2022-04-11 10:40:20|222.39|220.79|222.39|220.79|222.51|220.91|222.39|220.79|0
1649673630000|2022-04-11 10:40:30|222.27|220.67|221.9|220.3|222.27|220.67|221.9|220.3|0
1649673640000|2022-04-11 10:40:40|221.78|220.18|221.78|220.18|221.78|220.18|221.78|220.18|0
1649673650000|2022-04-11 10:40:50|221.53|219.93|221.53|219.93|221.53|219.93|221.29|219.69|0
1649673660000|2022-04-11 10:41:00|221.29|219.69|221.53|219.93|221.53|219.93|221.29|219.69|0
1649673670000|2022-04-11 10:41:10|221.29|219.69|221.53|219.93|221.53|219.93|221.29|219.69|0
1649673680000|2022-04-11 10:41:20|221.65|220.05|221.78|220.18|221.78|220.18|221.65|220.05|0
1649673730000|2022-04-11 10:42:10|221.53|219.93|221.53|219.93|221.53|219.93|221.53|219.93|0
1649673740000|2022-04-11 10:42:20|221.41|219.81|221.53|219.93|221.53|219.93|221.29|219.69|0
1649673770000|2022-04-11 10:42:50|221.78|220.18|221.78|220.18|221.78|220.18|221.78|220.18|0
1649673780000|2022-04-11 10:43:00|221.53|219.93|221.29|219.69|221.53|219.93|221.29|219.69|0
1649673790000|2022-04-11 10:43:10|221.04|219.44|220.92|219.32|221.04|219.44|220.92|219.32|0
1649673800000|2022-04-11 10:43:20|220.8|219.2|221.16|219.56|221.16|219.56|220.8|219.2|0
1649673810000|2022-04-11 10:43:30|221.29|219.69|221.04|219.44|221.29|219.69|221.04|219.44|0
1649673820000|2022-04-11 10:43:40|220.8|219.2|221.04|219.44|221.04|219.44|220.8|219.2|0
1649673830000|2022-04-11 10:43:50|220.8|219.2|220.31|218.71|220.8|219.2|220.31|218.71|0
1649673840000|2022-04-11 10:44:00|220.55|218.95|220.06|218.46|220.55|218.95|220.06|218.46|0
1649673850000|2022-04-11 10:44:10|219.69|218.09|217.62|216.02|219.69|218.09|217.62|216.02|0
1649673860000|2022-04-11 10:44:20|217.49|215.89|218.71|217.11|218.71|217.11|217.49|215.89|0
1649673870000|2022-04-11 10:44:30|218.35|216.75|217.62|216.02|218.35|216.75|217.62|216.02|0
1649673880000|2022-04-11 10:44:40|218.11|216.51|217.98|216.38|218.11|216.51|217.98|216.38|0
1649673890000|2022-04-11 10:44:50|218.35|216.75|218.11|216.51|218.35|216.75|218.11|216.51|0
1649673900000|2022-04-11 10:45:00|217.98|216.38|217.98|216.38|217.98|216.38|217.86|216.26|0
1649673910000|2022-04-11 10:45:10|218.35|216.75|218.11|216.51|218.35|216.75|218.11|216.51|0
1649673920000|2022-04-11 10:45:20|217.86|216.26|217.86|216.26|217.86|216.26|217.62|216.02|0
1649673930000|2022-04-11 10:45:30|217.62|216.02|217.86|216.26|217.86|216.26|217.62|216.02|0
1649673940000|2022-04-11 10:45:40|218.11|216.51|218.35|216.75|218.35|216.75|218.11|216.51|0
1649673950000|2022-04-11 10:45:50|218.22|216.62|217.86|216.26|218.22|216.62|217.86|216.26|0
1649673960000|2022-04-11 10:46:00|217.62|216.02|217.62|216.02|217.74|216.14|217.62|216.02|0
1649673970000|2022-04-11 10:46:10|217.74|216.14|218.11|216.51|218.11|216.51|217.62|216.02|0
1649673980000|2022-04-11 10:46:20|218.35|216.75|218.6|217|218.6|217|218.35|216.75|0
1649673990000|2022-04-11 10:46:30|218.35|216.75|218.35|216.75|218.35|216.75|218.35|216.75|0
1649674000000|2022-04-11 10:46:40|218.22|216.62|218.22|216.62|218.22|216.62|218.22|216.62|0
1649674010000|2022-04-11 10:46:50|218.35|216.75|218.6|217|218.6|217|218.35|216.75|0
1649674020000|2022-04-11 10:47:00|218.59|216.99|218.84|217.24|218.84|217.24|218.59|216.99|0
1649674030000|2022-04-11 10:47:10|218.59|216.99|218.11|216.51|218.59|216.99|218.11|216.51|0
1649674040000|2022-04-11 10:47:20|218.35|216.75|218.84|217.24|218.84|217.24|218.35|216.75|0
1649674050000|2022-04-11 10:47:30|218.96|217.36|219.08|217.48|219.57|217.97|218.96|217.36|0
1649674060000|2022-04-11 10:47:40|218.59|216.99|219.57|217.97|219.57|217.97|218.59|216.99|0
1649674070000|2022-04-11 10:47:50|219.82|218.22|219.93|218.33|220.06|218.46|219.57|217.97|0
1649674080000|2022-04-11 10:48:00|219.82|218.22|219.08|217.48|219.82|218.22|219.08|217.48|0
1649674090000|2022-04-11 10:48:10|219.57|217.97|219.82|218.22|219.82|218.22|219.57|217.97|0
1649674100000|2022-04-11 10:48:20|220.06|218.46|220.8|219.2|220.8|219.2|220.06|218.46|0
1649674110000|2022-04-11 10:48:30|221.29|219.69|220.8|219.2|221.29|219.69|220.8|219.2|0
1649674120000|2022-04-11 10:48:40|221.04|219.44|221.29|219.69|221.29|219.69|221.04|219.44|0
1649674130000|2022-04-11 10:48:50|221.53|219.93|221.53|219.93|221.53|219.93|221.53|219.93|0
1649674140000|2022-04-11 10:49:00|221.77|220.17|222.26|220.66|222.26|220.66|221.77|220.17|0
1649674150000|2022-04-11 10:49:10|222.02|220.42|222.14|220.54|222.38|220.78|222.02|220.42|0
1649674160000|2022-04-11 10:49:20|222.02|220.42|222.02|220.42|222.26|220.66|222.02|220.42|0
1649674170000|2022-04-11 10:49:30|221.89|220.29|221.77|220.17|221.89|220.29|221.77|220.17|0
1649674180000|2022-04-11 10:49:40|222.02|220.42|222.02|220.42|222.02|220.42|221.77|220.17|0
1649674190000|2022-04-11 10:49:50|221.77|220.17|222.02|220.42|222.02|220.42|221.77|220.17|0
1649674200000|2022-04-11 10:50:00|221.89|220.29|222.51|220.91|222.51|220.91|221.89|220.29|0
1649674210000|2022-04-11 10:50:10|222.26|220.66|222.63|221.03|222.63|221.03|222.26|220.66|0
1649674220000|2022-04-11 10:50:20|222.26|220.66|222.02|220.42|222.38|220.78|222.02|220.42|0
1649674230000|2022-04-11 10:50:30|222.26|220.66|222.75|221.15|222.75|221.15|222.02|220.42|0
1649674240000|2022-04-11 10:50:40|223.49|221.89|223.49|221.89|223.61|222.01|223.49|221.89|0
1649674250000|2022-04-11 10:50:50|223.73|222.13|223.73|222.13|223.73|222.13|223.73|222.13|0
1649674260000|2022-04-11 10:51:00|223.49|221.89|223.98|222.38|223.98|222.38|223.49|221.89|0
1649674270000|2022-04-11 10:51:10|224.22|222.62|223.49|221.89|224.22|222.62|223.49|221.89|0
1649674280000|2022-04-11 10:51:20|223.73|222.13|223.73|222.13|223.73|222.13|223.49|221.89|0
1649674290000|2022-04-11 10:51:30|223.49|221.89|223.12|221.52|223.49|221.89|223.12|221.52|0
1649674300000|2022-04-11 10:51:40|223.49|221.89|223.73|222.13|223.73|222.13|223.49|221.89|0
1649674310000|2022-04-11 10:51:50|223.98|222.38|223.98|222.38|224.22|222.62|223.98|222.38|0
1649674320000|2022-04-11 10:52:00|224.1|222.5|224.22|222.62|224.22|222.62|224.1|222.5|0
1649674330000|2022-04-11 10:52:10|224.47|222.87|224.22|222.62|224.47|222.87|224.22|222.62|0
1649674340000|2022-04-11 10:52:20|224.47|222.87|224.47|222.87|224.47|222.87|224.47|222.87|0
1649674350000|2022-04-11 10:52:30|224.22|222.62|224.34|222.74|224.34|222.74|224.22|222.62|0
1649674360000|2022-04-11 10:52:40|224.47|222.87|224.71|223.11|224.71|223.11|224.47|222.87|0
1649674370000|2022-04-11 10:52:50|224.59|222.99|224.22|222.62|224.59|222.99|224.22|222.62|0
1649674380000|2022-04-11 10:53:00|224.47|222.87|224.22|222.62|224.47|222.87|224.22|222.62|0
1649674400000|2022-04-11 10:53:20|224.34|222.74|224.09|222.49|224.34|222.74|223.98|222.38|0
1649674410000|2022-04-11 10:53:30|224.47|222.87|224.71|223.11|224.71|223.11|224.47|222.87|0
1649674420000|2022-04-11 10:53:40|224.47|222.87|224.47|222.87|224.47|222.87|224.47|222.87|0
1649674430000|2022-04-11 10:53:50|224.22|222.62|224.22|222.62|224.22|222.62|224.22|222.62|0
1649674440000|2022-04-11 10:54:00|224.47|222.87|224.47|222.87|224.47|222.87|224.47|222.87|0
1649674450000|2022-04-11 10:54:10|224.71|223.11|224.71|223.11|224.71|223.11|224.71|223.11|0
1649674460000|2022-04-11 10:54:20|224.47|222.87|224.71|223.11|224.71|223.11|224.47|222.87|0
1649674470000|2022-04-11 10:54:30|224.47|222.87|224.47|222.87|224.47|222.87|224.22|222.62|0
1649674480000|2022-04-11 10:54:40|223.98|222.38|223.49|221.89|223.98|222.38|223.49|221.89|0
1649674490000|2022-04-11 10:54:50|223.24|221.64|223.24|221.64|223.24|221.64|223.24|221.64|0
1649674500000|2022-04-11 10:55:00|223.49|221.89|223.24|221.64|223.49|221.89|223.24|221.64|0
1649674510000|2022-04-11 10:55:10|223.36|221.76|223.73|222.13|223.73|222.13|223.36|221.76|0
1649674520000|2022-04-11 10:55:20|223.98|222.38|224.47|222.87|224.47|222.87|223.98|222.38|0
1649674530000|2022-04-11 10:55:30|224.34|222.74|224.47|222.87|224.47|222.87|224.34|222.74|0
1649674540000|2022-04-11 10:55:40|224.71|223.11|224.47|222.87|224.71|223.11|224.47|222.87|0
1649674550000|2022-04-11 10:55:50|224.58|222.98|224.96|223.36|225.2|223.6|224.58|222.98|0
1649674560000|2022-04-11 10:56:00|225.2|223.6|225.45|223.85|225.45|223.85|225.2|223.6|0
1649674570000|2022-04-11 10:56:10|225.69|224.09|225.45|223.85|225.69|224.09|225.45|223.85|0
1649674580000|2022-04-11 10:56:20|225.69|224.09|225.45|223.85|225.69|224.09|225.45|223.85|0
1649674590000|2022-04-11 10:56:30|225.69|224.09|225.45|223.85|225.69|224.09|225.45|223.85|0
1649674600000|2022-04-11 10:56:40|225.2|223.6|224.96|223.36|225.2|223.6|224.96|223.36|0
1649674610000|2022-04-11 10:56:50|225.2|223.6|224.71|223.11|225.2|223.6|224.71|223.11|0
1649674620000|2022-04-11 10:57:00|224.96|223.36|224.71|223.11|224.96|223.36|224.71|223.11|0
1649674630000|2022-04-11 10:57:10|224.96|223.36|224.83|223.23|224.96|223.36|224.83|223.23|0
1649674640000|2022-04-11 10:57:20|224.96|223.36|224.96|223.36|224.96|223.36|224.96|223.36|0
1649674650000|2022-04-11 10:57:30|225.2|223.6|224.96|223.36|225.2|223.6|224.96|223.36|0
1649674660000|2022-04-11 10:57:40|224.83|223.23|224.96|223.36|224.96|223.36|224.83|223.23|0
1649674670000|2022-04-11 10:57:50|224.71|223.11|224.96|223.36|224.96|223.36|224.71|223.11|0
1649674680000|2022-04-11 10:58:00|225.2|223.6|225.45|223.85|225.69|224.09|225.2|223.6|0
1649674690000|2022-04-11 10:58:10|225.94|224.34|225.69|224.09|225.94|224.34|225.69|224.09|0
1649674700000|2022-04-11 10:58:20|225.94|224.34|225.94|224.34|225.94|224.34|225.69|224.09|0
1649674710000|2022-04-11 10:58:30|226.18|224.58|225.94|224.34|226.18|224.58|225.81|224.21|0
1649674720000|2022-04-11 10:58:40|225.69|224.09|225.94|224.34|225.94|224.34|225.69|224.09|0
1649674730000|2022-04-11 10:58:50|225.69|224.09|226.18|224.58|226.18|224.58|225.69|224.09|0
1649674740000|2022-04-11 10:59:00|225.94|224.34|225.94|224.34|226.3|224.7|225.94|224.34|0
1649674750000|2022-04-11 10:59:10|225.45|223.85|225.94|224.34|225.94|224.34|225.45|223.85|0
1649674760000|2022-04-11 10:59:20|225.69|224.09|225.94|224.34|225.94|224.34|225.69|224.09|0
1649674770000|2022-04-11 10:59:30|226.18|224.58|226.18|224.58|226.43|224.83|226.18|224.58|0
1649674780000|2022-04-11 10:59:40|226.43|224.83|226.18|224.58|226.67|225.07|226.05|224.45|0
1649674790000|2022-04-11 10:59:50|226.43|224.83|226.92|225.32|226.92|225.32|226.43|224.83|0
1649674800000|2022-04-11 11:00:00|226.67|225.07|227.41|225.81|227.41|225.81|226.67|225.07|0
1649674810000|2022-04-11 11:00:10|227.16|225.56|226.92|225.32|227.16|225.56|226.92|225.32|0
1649674820000|2022-04-11 11:00:20|227.16|225.56|226.67|225.07|227.16|225.56|226.67|225.07|0
1649674830000|2022-04-11 11:00:30|226.43|224.83|226.3|224.7|226.43|224.83|226.18|224.58|0
1649674840000|2022-04-11 11:00:40|226.43|224.83|226.67|225.07|227.16|225.56|226.43|224.83|0
1649674850000|2022-04-11 11:00:50|226.18|224.58|226.67|225.07|226.67|225.07|226.18|224.58|0
1649674860000|2022-04-11 11:01:00|226.92|225.32|226.92|225.32|226.92|225.32|226.92|225.32|0
1649674870000|2022-04-11 11:01:10|226.43|224.83|225.93|224.33|226.43|224.83|225.44|223.84|0
1649674880000|2022-04-11 11:01:20|226.18|224.58|224.95|223.35|226.18|224.58|224.95|223.35|0
1649674890000|2022-04-11 11:01:30|225.07|223.47|225.32|223.72|225.44|223.84|225.07|223.47|0
1649674900000|2022-04-11 11:01:40|225.2|223.6|224.95|223.35|225.2|223.6|224.95|223.35|0
1649674910000|2022-04-11 11:01:50|224.46|222.86|224.95|223.35|224.95|223.35|224.46|222.86|0
1649674920000|2022-04-11 11:02:00|225.2|223.6|224.95|223.35|225.2|223.6|224.95|223.35|0
1649674930000|2022-04-11 11:02:10|224.71|223.11|224.46|222.86|224.83|223.23|224.46|222.86|0
1649674950000|2022-04-11 11:02:30|224.22|222.62|224.71|223.11|224.71|223.11|224.22|222.62|0
1649674960000|2022-04-11 11:02:40|224.58|222.98|224.58|222.98|224.71|223.11|224.58|222.98|0
1649674970000|2022-04-11 11:02:50|224.46|222.86|224.71|223.11|224.71|223.11|224.46|222.86|0
1649674980000|2022-04-11 11:03:00|224.46|222.86|224.71|223.11|224.71|223.11|224.46|222.86|0
1649674990000|2022-04-11 11:03:10|224.58|222.98|225.2|223.6|225.2|223.6|224.58|222.98|0
1649675000000|2022-04-11 11:03:20|225.44|223.84|225.93|224.33|225.93|224.33|225.44|223.84|0
1649675010000|2022-04-11 11:03:30|226.67|225.07|226.67|225.07|226.67|225.07|226.67|225.07|0
1649675020000|2022-04-11 11:03:40|226.92|225.32|226.42|224.82|226.92|225.32|226.42|224.82|0
1649675030000|2022-04-11 11:03:50|226.91|225.31|226.67|225.07|226.91|225.31|226.67|225.07|0
1649675040000|2022-04-11 11:04:00|226.91|225.31|226.91|225.31|227.16|225.56|226.91|225.31|0
1649675050000|2022-04-11 11:04:10|227.16|225.56|226.54|224.94|227.16|225.56|226.18|224.58|0
1649675060000|2022-04-11 11:04:20|226.42|224.82|225.93|224.33|226.42|224.82|225.93|224.33|0
1649675070000|2022-04-11 11:04:30|225.69|224.09|225.69|224.09|225.93|224.33|225.69|224.09|0
1649675080000|2022-04-11 11:04:40|225.93|224.33|225.81|224.21|225.93|224.33|225.69|224.09|0
1649675090000|2022-04-11 11:04:50|225.69|224.09|225.44|223.84|225.69|224.09|225.44|223.84|0
1649675100000|2022-04-11 11:05:00|225.56|223.96|225.93|224.33|225.93|224.33|225.44|223.84|0
1649675110000|2022-04-11 11:05:10|226.18|224.58|226.42|224.82|226.42|224.82|226.18|224.58|0
1649675120000|2022-04-11 11:05:20|226.67|225.07|225.93|224.33|226.67|225.07|225.93|224.33|0
1649675130000|2022-04-11 11:05:30|225.8|224.2|225.69|224.09|225.8|224.2|225.69|224.09|0
1649675140000|2022-04-11 11:05:40|225.44|223.84|225.44|223.84|225.44|223.84|225.44|223.84|0
1649675150000|2022-04-11 11:05:50|225.56|223.96|225.2|223.6|225.56|223.96|225.2|223.6|0
1649675160000|2022-04-11 11:06:00|225.31|223.71|225.56|223.96|225.56|223.96|225.31|223.71|0
1649675170000|2022-04-11 11:06:10|225.44|223.84|226.42|224.82|226.42|224.82|225.44|223.84|0
1649675180000|2022-04-11 11:06:20|226.18|224.58|226.42|224.82|226.67|225.07|226.18|224.58|0
1649675190000|2022-04-11 11:06:30|226.18|224.58|226.67|225.07|226.67|225.07|226.18|224.58|0
1649675200000|2022-04-11 11:06:40|226.18|224.58|226.42|224.82|226.42|224.82|226.18|224.58|0
1649675220000|2022-04-11 11:07:00|226.67|225.07|226.91|225.31|226.91|225.31|226.67|225.07|0
1649675230000|2022-04-11 11:07:10|227.16|225.56|226.91|225.31|227.16|225.56|226.91|225.31|0
1649675240000|2022-04-11 11:07:20|226.79|225.19|226.54|224.94|226.79|225.19|226.42|224.82|0
1649675250000|2022-04-11 11:07:30|225.93|224.33|226.18|224.58|226.18|224.58|225.93|224.33|0
1649675260000|2022-04-11 11:07:40|226.05|224.45|225.69|224.09|226.05|224.45|225.69|224.09|0
1649675270000|2022-04-11 11:07:50|225.93|224.33|226.18|224.58|226.18|224.58|225.93|224.33|0
1649675280000|2022-04-11 11:08:00|225.44|223.84|225.19|223.59|225.44|223.84|225.19|223.59|0
1649675290000|2022-04-11 11:08:10|224.95|223.35|224.7|223.1|224.95|223.35|224.46|222.86|0
1649675300000|2022-04-11 11:08:20|224.58|222.98|223.72|222.12|224.58|222.98|223.72|222.12|0
1649675310000|2022-04-11 11:08:30|223.48|221.88|223.23|221.63|223.48|221.88|223.23|221.63|0
1649675320000|2022-04-11 11:08:40|223.97|222.37|224.7|223.1|224.7|223.1|223.97|222.37|0
1649675330000|2022-04-11 11:08:50|224.46|222.86|224.7|223.1|224.7|223.1|224.33|222.73|0
1649675340000|2022-04-11 11:09:00|224.46|222.86|224.21|222.61|224.46|222.86|224.09|222.49|0
1649675350000|2022-04-11 11:09:10|224.46|222.86|224.09|222.49|224.46|222.86|224.09|222.49|0
1649675360000|2022-04-11 11:09:20|224.46|222.86|224.21|222.61|224.46|222.86|224.21|222.61|0
1649675370000|2022-04-11 11:09:30|224.46|222.86|224.46|222.86|224.46|222.86|224.46|222.86|0
1649675380000|2022-04-11 11:09:40|224.33|222.73|223.97|222.37|224.33|222.73|223.97|222.37|0
1649675390000|2022-04-11 11:09:50|224.09|222.49|224.46|222.86|224.46|222.86|223.97|222.37|0
1649675400000|2022-04-11 11:10:00|224.7|223.1|224.95|223.35|224.95|223.35|224.46|222.86|0
1649675410000|2022-04-11 11:10:10|225.68|224.08|225.93|224.33|225.93|224.33|225.68|224.08|0
1649675420000|2022-04-11 11:10:20|225.68|224.08|225.8|224.2|225.93|224.33|225.68|224.08|0
1649675430000|2022-04-11 11:10:30|225.93|224.33|225.68|224.08|226.17|224.57|225.68|224.08|0
1649675440000|2022-04-11 11:10:40|225.8|224.2|225.8|224.2|225.8|224.2|225.8|224.2|0
1649675450000|2022-04-11 11:10:50|225.68|224.08|225.56|223.96|225.68|224.08|225.56|223.96|0
1649675460000|2022-04-11 11:11:00|225.44|223.84|224.95|223.35|225.44|223.84|224.7|223.1|0
1649675470000|2022-04-11 11:11:10|225.07|223.47|225.19|223.59|225.19|223.59|225.07|223.47|0
1649675480000|2022-04-11 11:11:20|224.95|223.35|225.19|223.59|225.19|223.59|224.95|223.35|0
1649675490000|2022-04-11 11:11:30|224.95|223.35|224.7|223.1|224.95|223.35|224.7|223.1|0
1649675500000|2022-04-11 11:11:40|224.46|222.86|224.46|222.86|224.46|222.86|224.46|222.86|0
1649675510000|2022-04-11 11:11:50|224.7|223.1|224.46|222.86|224.7|223.1|224.46|222.86|0
1649675520000|2022-04-11 11:12:00|225.44|223.84|225.44|223.84|225.44|223.84|225.44|223.84|0
1649675530000|2022-04-11 11:12:10|225.19|223.59|224.82|223.22|225.19|223.59|224.82|223.22|0
1649675540000|2022-04-11 11:12:20|224.95|223.35|224.95|223.35|224.95|223.35|224.82|223.22|0
1649675550000|2022-04-11 11:12:30|224.46|222.86|224.57|222.97|224.57|222.97|224.46|222.86|0
1649675560000|2022-04-11 11:12:40|224.46|222.86|224.21|222.61|224.46|222.86|224.08|222.48|0
1649675570000|2022-04-11 11:12:50|224.08|222.48|223.97|222.37|224.08|222.48|223.72|222.12|0
1649675580000|2022-04-11 11:13:00|223.72|222.12|223.97|222.37|223.97|222.37|223.72|222.12|0
1649675590000|2022-04-11 11:13:10|224.08|222.48|223.97|222.37|224.21|222.61|223.97|222.37|0
1649675600000|2022-04-11 11:13:20|223.72|222.12|223.72|222.12|223.72|222.12|223.59|221.99|0
1649675620000|2022-04-11 11:13:40|223.59|221.99|223.23|221.63|223.59|221.99|223.23|221.63|0
1649675630000|2022-04-11 11:13:50|223.47|221.87|223.47|221.87|223.47|221.87|223.47|221.87|0
1649675640000|2022-04-11 11:14:00|223.23|221.63|222.98|221.38|223.23|221.63|222.98|221.38|0
1649675650000|2022-04-11 11:14:10|222.74|221.14|222.98|221.38|222.98|221.38|222.74|221.14|0
1649675660000|2022-04-11 11:14:20|223.23|221.63|223.35|221.75|223.35|221.75|223.23|221.63|0
1649675670000|2022-04-11 11:14:30|223.23|221.63|223.72|222.12|223.84|222.24|223.23|221.63|0
1649675690000|2022-04-11 11:14:50|223.84|222.24|223.84|222.24|223.84|222.24|223.84|222.24|0
1649675700000|2022-04-11 11:15:00|223.72|222.12|222.98|221.38|223.72|222.12|222.49|220.89|0
1649675710000|2022-04-11 11:15:10|222.61|221.01|222.86|221.26|222.86|221.26|222.61|221.01|0
1649675720000|2022-04-11 11:15:20|222.74|221.14|222.25|220.65|222.74|221.14|222.25|220.65|0
1649675730000|2022-04-11 11:15:30|222|220.4|222|220.4|222|220.4|222|220.4|0
1649675740000|2022-04-11 11:15:40|222.25|220.65|222.49|220.89|222.74|221.14|222.25|220.65|0
1649675750000|2022-04-11 11:15:50|222.25|220.65|221.76|220.16|222.25|220.65|221.76|220.16|0
1649675760000|2022-04-11 11:16:00|222.25|220.65|221.88|220.28|222.25|220.65|221.76|220.16|0
1649675770000|2022-04-11 11:16:10|222|220.4|222.37|220.77|222.49|220.89|222|220.4|0
1649675780000|2022-04-11 11:16:20|222.49|220.89|222.25|220.65|222.49|220.89|222.25|220.65|0
1649675790000|2022-04-11 11:16:30|222.37|220.77|222.49|220.89|222.49|220.89|222.37|220.77|0
1649675800000|2022-04-11 11:16:40|222.61|221.01|222.12|220.52|222.61|221.01|222.12|220.52|0
1649675810000|2022-04-11 11:16:50|222.25|220.65|222|220.4|222.25|220.65|222|220.4|0
1649675820000|2022-04-11 11:17:00|222.12|220.52|222|220.4|222.25|220.65|222|220.4|0
1649675830000|2022-04-11 11:17:10|221.76|220.16|221.51|219.91|221.76|220.16|221.51|219.91|0
1649675840000|2022-04-11 11:17:20|221.76|220.16|221.63|220.03|221.76|220.16|221.51|219.91|0
1649675850000|2022-04-11 11:17:30|221.51|219.91|221.63|220.03|221.63|220.03|221.51|219.91|0
1649675860000|2022-04-11 11:17:40|221.76|220.16|221.76|220.16|221.76|220.16|221.63|220.03|0
1649675870000|2022-04-11 11:17:50|221.63|220.03|221.87|220.27|221.87|220.27|221.63|220.03|0
1649675880000|2022-04-11 11:18:00|222|220.4|222|220.4|222|220.4|221.76|220.16|0
1649675890000|2022-04-11 11:18:10|221.51|219.91|221.51|219.91|221.51|219.91|221.51|219.91|0
1649675900000|2022-04-11 11:18:20|221.76|220.16|220.78|219.18|221.76|220.16|220.78|219.18|0
1649675910000|2022-04-11 11:18:30|221.02|219.42|220.78|219.18|221.27|219.67|220.78|219.18|0
1649675920000|2022-04-11 11:18:40|220.53|218.93|220.65|219.05|220.78|219.18|220.53|218.93|0
1649675930000|2022-04-11 11:18:50|220.53|218.93|220.65|219.05|220.65|219.05|220.53|218.93|0
1649675940000|2022-04-11 11:19:00|220.78|219.18|220.53|218.93|220.78|219.18|220.53|218.93|0
1649675950000|2022-04-11 11:19:10|220.29|218.69|220.53|218.93|220.65|219.05|220.29|218.69|0
1649675960000|2022-04-11 11:19:20|220.29|218.69|220.04|218.44|220.29|218.69|220.04|218.44|0
1649675970000|2022-04-11 11:19:30|220.29|218.69|220.04|218.44|220.29|218.69|220.04|218.44|0
1649675980000|2022-04-11 11:19:40|219.8|218.2|220.16|218.56|220.16|218.56|219.8|218.2|0
1649675990000|2022-04-11 11:19:50|219.8|218.2|220.29|218.69|220.29|218.69|219.8|218.2|0
1649676000000|2022-04-11 11:20:00|220.04|218.44|220.04|218.44|220.04|218.44|220.04|218.44|0
1649676010000|2022-04-11 11:20:10|219.8|218.2|219.06|217.46|219.8|218.2|219.06|217.46|0
1649676020000|2022-04-11 11:20:20|219.55|217.95|219.8|218.2|219.8|218.2|219.31|217.71|0
1649676030000|2022-04-11 11:20:30|219.55|217.95|219.8|218.2|219.8|218.2|219.55|217.95|0
1649676040000|2022-04-11 11:20:40|220.04|218.44|219.31|217.71|220.04|218.44|219.31|217.71|0
1649676050000|2022-04-11 11:20:50|219.55|217.95|219.06|217.46|219.55|217.95|219.06|217.46|0
1649676060000|2022-04-11 11:21:00|219.31|217.71|218.82|217.22|219.31|217.71|218.82|217.22|0
1649676090000|2022-04-11 11:21:30|219.06|217.46|219.06|217.46|219.06|217.46|219.06|217.46|0
1649676100000|2022-04-11 11:21:40|219.31|217.71|219.18|217.58|219.31|217.71|219.06|217.46|0
1649676110000|2022-04-11 11:21:50|219.31|217.71|218.82|217.22|219.31|217.71|218.82|217.22|0
1649676120000|2022-04-11 11:22:00|219.06|217.46|220.53|218.93|220.53|218.93|219.06|217.46|0
1649676130000|2022-04-11 11:22:10|220.29|218.69|220.29|218.69|220.29|218.69|220.04|218.44|0
1649676140000|2022-04-11 11:22:20|220.04|218.44|220.16|218.56|220.16|218.56|220.04|218.44|0
1649676150000|2022-04-11 11:22:30|220.04|218.44|219.8|218.2|220.04|218.44|219.8|218.2|0
1649676160000|2022-04-11 11:22:40|220.16|218.56|220.53|218.93|220.53|218.93|220.16|218.56|0
1649676170000|2022-04-11 11:22:50|220.28|218.68|220.53|218.93|220.53|218.93|220.28|218.68|0
1649676180000|2022-04-11 11:23:00|220.28|218.68|220.28|218.68|220.28|218.68|220.28|218.68|0
1649676190000|2022-04-11 11:23:10|220.04|218.44|220.04|218.44|220.04|218.44|219.79|218.19|0
1649676200000|2022-04-11 11:23:20|219.79|218.19|219.55|217.95|219.79|218.19|219.55|217.95|0
1649676210000|2022-04-11 11:23:30|219.79|218.19|219.67|218.07|219.79|218.19|219.67|218.07|0
1649676220000|2022-04-11 11:23:40|219.55|217.95|219.79|218.19|219.79|218.19|219.55|217.95|0
1649676230000|2022-04-11 11:23:50|219.31|217.71|219.31|217.71|219.31|217.71|219.06|217.46|0
1649676240000|2022-04-11 11:24:00|219.06|217.46|219.3|217.7|219.31|217.71|219.06|217.46|0
1649676250000|2022-04-11 11:24:10|219.42|217.82|219.3|217.7|219.42|217.82|219.3|217.7|0
1649676260000|2022-04-11 11:24:20|219.42|217.82|220.04|218.44|220.04|218.44|219.3|217.7|0
1649676270000|2022-04-11 11:24:30|220.53|218.93|220.53|218.93|220.53|218.93|220.53|218.93|0
1649676280000|2022-04-11 11:24:40|220.4|218.8|220.53|218.93|220.53|218.93|220.4|218.8|0
1649676290000|2022-04-11 11:24:50|220.28|218.68|220.28|218.68|220.28|218.68|220.28|218.68|0
1649676300000|2022-04-11 11:25:00|220.04|218.44|219.79|218.19|220.04|218.44|219.55|217.95|0
1649676310000|2022-04-11 11:25:10|219.67|218.07|220.04|218.44|220.04|218.44|219.67|218.07|0
1649676330000|2022-04-11 11:25:30|219.79|218.19|219.55|217.95|219.79|218.19|219.55|217.95|0
1649676340000|2022-04-11 11:25:40|219.3|217.7|219.3|217.7|219.3|217.7|219.3|217.7|0
1649676350000|2022-04-11 11:25:50|218.57|216.97|219.06|217.46|219.06|217.46|218.57|216.97|0
1649676360000|2022-04-11 11:26:00|219.3|217.7|219.55|217.95|219.55|217.95|219.3|217.7|0
1649676370000|2022-04-11 11:26:10|219.3|217.7|219.3|217.7|219.3|217.7|219.3|217.7|0
1649676380000|2022-04-11 11:26:20|219.06|217.46|219.06|217.46|219.06|217.46|219.06|217.46|0
1649676390000|2022-04-11 11:26:30|218.81|217.21|219.06|217.46|219.06|217.46|218.81|217.21|0
1649676400000|2022-04-11 11:26:40|219.18|217.58|219.79|218.19|219.79|218.19|219.06|217.46|0
1649676410000|2022-04-11 11:26:50|219.55|217.95|220.04|218.44|220.04|218.44|219.55|217.95|0
1649676420000|2022-04-11 11:27:00|220.15|218.55|220.15|218.55|220.15|218.55|220.04|218.44|0
1649676430000|2022-04-11 11:27:10|220.04|218.44|220.53|218.93|220.53|218.93|220.04|218.44|0
1649676440000|2022-04-11 11:27:20|220.28|218.68|220.04|218.44|220.28|218.68|220.04|218.44|0
1649676450000|2022-04-11 11:27:30|220.28|218.68|220.77|219.17|220.77|219.17|220.28|218.68|0
1649676460000|2022-04-11 11:27:40|220.53|218.93|220.77|219.17|220.77|219.17|220.53|218.93|0
1649676470000|2022-04-11 11:27:50|220.53|218.93|220.53|218.93|220.53|218.93|220.53|218.93|0
1649676480000|2022-04-11 11:28:00|220.77|219.17|220.4|218.8|220.77|219.17|220.4|218.8|0
1649676490000|2022-04-11 11:28:10|220.28|218.68|220.15|218.55|220.28|218.68|220.04|218.44|0
1649676500000|2022-04-11 11:28:20|220.4|218.8|220.77|219.17|220.77|219.17|220.4|218.8|0
1649676510000|2022-04-11 11:28:30|220.53|218.93|220.53|218.93|220.77|219.17|220.53|218.93|0
1649676520000|2022-04-11 11:28:40|220.77|219.17|220.89|219.29|221.02|219.42|220.77|219.17|0
1649676530000|2022-04-11 11:28:50|221.13|219.53|220.77|219.17|221.13|219.53|220.77|219.17|0
1649676540000|2022-04-11 11:29:00|220.89|219.29|220.77|219.17|221.02|219.42|220.77|219.17|0
1649676550000|2022-04-11 11:29:10|221.02|219.42|221.02|219.42|221.02|219.42|221.02|219.42|0
1649676560000|2022-04-11 11:29:20|221.26|219.66|221.26|219.66|221.26|219.66|221.26|219.66|0
1649676570000|2022-04-11 11:29:30|221.51|219.91|221.51|219.91|221.51|219.91|221.26|219.66|0
1649676580000|2022-04-11 11:29:40|221.5|219.9|221.26|219.66|221.5|219.9|221.26|219.66|0
1649676590000|2022-04-11 11:29:50|221.02|219.42|221.13|219.53|221.13|219.53|221.02|219.42|0
1649676600000|2022-04-11 11:30:00|221.26|219.66|221.01|219.41|221.26|219.66|220.77|219.17|0
1649676610000|2022-04-11 11:30:10|220.77|219.17|220.53|218.93|220.77|219.17|220.53|218.93|0
1649676620000|2022-04-11 11:30:20|220.52|218.92|220.52|218.92|220.52|218.92|220.4|218.8|0
1649676630000|2022-04-11 11:30:30|220.77|219.17|220.52|218.92|220.77|219.17|220.52|218.92|0
1649676640000|2022-04-11 11:30:40|219.55|217.95|219.55|217.95|219.79|218.19|219.55|217.95|0
1649676650000|2022-04-11 11:30:50|219.3|217.7|219.3|217.7|219.3|217.7|219.3|217.7|0
1649676660000|2022-04-11 11:31:00|219.55|217.95|219.06|217.46|219.55|217.95|219.06|217.46|0
1649676670000|2022-04-11 11:31:10|218.81|217.21|219.06|217.46|219.06|217.46|218.57|216.97|0
1649676680000|2022-04-11 11:31:20|218.81|217.21|218.81|217.21|218.81|217.21|218.81|217.21|0
1649676690000|2022-04-11 11:31:30|219.06|217.46|219.17|217.57|219.3|217.7|219.06|217.46|0
1649676700000|2022-04-11 11:31:40|219.3|217.7|219.06|217.46|219.3|217.7|219.06|217.46|0
1649676710000|2022-04-11 11:31:50|218.81|217.21|219.3|217.7|219.3|217.7|218.81|217.21|0
1649676720000|2022-04-11 11:32:00|219.54|217.94|218.81|217.21|219.54|217.94|218.81|217.21|0
1649676730000|2022-04-11 11:32:10|219.06|217.46|218.81|217.21|219.06|217.46|218.57|216.97|0
1649676740000|2022-04-11 11:32:20|218.57|216.97|218.57|216.97|218.57|216.97|218.57|216.97|0
1649676750000|2022-04-11 11:32:30|218.32|216.72|218.32|216.72|218.57|216.97|218.32|216.72|0
1649676760000|2022-04-11 11:32:40|218.57|216.97|218.81|217.21|218.81|217.21|218.57|216.97|0
1649676780000|2022-04-11 11:33:00|218.93|217.33|219.3|217.7|219.3|217.7|218.81|217.21|0
1649676790000|2022-04-11 11:33:10|219.54|217.94|219.3|217.7|219.54|217.94|219.17|217.57|0
1649676800000|2022-04-11 11:33:20|219.05|217.45|219.05|217.45|219.05|217.45|219.05|217.45|0
1649676810000|2022-04-11 11:33:30|219.3|217.7|219.3|217.7|219.3|217.7|219.17|217.57|0
1649676820000|2022-04-11 11:33:40|219.05|217.45|219.3|217.7|219.3|217.7|219.05|217.45|0
1649676830000|2022-04-11 11:33:50|219.42|217.82|219.42|217.82|219.42|217.82|219.42|217.82|0
1649676840000|2022-04-11 11:34:00|219.3|217.7|219.3|217.7|219.54|217.94|219.3|217.7|0
1649676850000|2022-04-11 11:34:10|219.05|217.45|219.05|217.45|219.05|217.45|218.81|217.21|0
1649676860000|2022-04-11 11:34:20|218.81|217.21|218.93|217.33|218.93|217.33|218.81|217.21|0
1649676870000|2022-04-11 11:34:30|219.05|217.45|218.81|217.21|219.05|217.45|218.68|217.08|0
1649676880000|2022-04-11 11:34:40|218.56|216.96|218.56|216.96|218.56|216.96|218.32|216.72|0
1649676890000|2022-04-11 11:34:50|218.32|216.72|218.81|217.21|218.81|217.21|218.32|216.72|0
1649676900000|2022-04-11 11:35:00|218.68|217.08|218.32|216.72|218.68|217.08|218.32|216.72|0
1649676910000|2022-04-11 11:35:10|218.56|216.96|218.81|217.21|218.81|217.21|218.56|216.96|0
1649676920000|2022-04-11 11:35:20|218.56|216.96|218.68|217.08|218.68|217.08|218.56|216.96|0
1649676930000|2022-04-11 11:35:30|218.32|216.72|218.07|216.47|218.56|216.96|218.07|216.47|0
1649676940000|2022-04-11 11:35:40|217.83|216.23|217.83|216.23|217.83|216.23|217.83|216.23|0
1649676950000|2022-04-11 11:35:50|218.07|216.47|218.07|216.47|218.07|216.47|218.07|216.47|0
1649676960000|2022-04-11 11:36:00|217.59|215.99|217.83|216.23|217.83|216.23|217.59|215.99|0
1649676970000|2022-04-11 11:36:10|218.07|216.47|218.56|216.96|218.56|216.96|218.07|216.47|0
1649676980000|2022-04-11 11:36:20|218.81|217.21|219.05|217.45|219.05|217.45|218.81|217.21|0
1649676990000|2022-04-11 11:36:30|218.56|216.96|218.81|217.21|218.81|217.21|218.56|216.96|0
1649677000000|2022-04-11 11:36:40|218.56|216.96|217.1|215.5|218.56|216.96|217.1|215.5|0
1649677010000|2022-04-11 11:36:50|217.34|215.74|216.85|215.25|217.34|215.74|216.85|215.25|0
1649677020000|2022-04-11 11:37:00|217.1|215.5|217.34|215.74|217.34|215.74|217.1|215.5|0
1649677030000|2022-04-11 11:37:10|217.1|215.5|217.83|216.23|217.83|216.23|217.1|215.5|0
1649677040000|2022-04-11 11:37:20|217.58|215.98|217.7|216.1|217.83|216.23|217.58|215.98|0
1649677050000|2022-04-11 11:37:30|217.83|216.23|217.09|215.49|217.83|216.23|216.85|215.25|0
1649677060000|2022-04-11 11:37:40|216.85|215.25|217.34|215.74|217.34|215.74|216.85|215.25|0
1649677070000|2022-04-11 11:37:50|217.83|216.23|217.58|215.98|217.83|216.23|217.58|215.98|0
1649677080000|2022-04-11 11:38:00|217.46|215.86|218.07|216.47|218.07|216.47|217.46|215.86|0
1649677090000|2022-04-11 11:38:10|217.83|216.23|217.83|216.23|217.83|216.23|217.83|216.23|0
1649677100000|2022-04-11 11:38:20|217.34|215.74|217.09|215.49|217.58|215.98|217.09|215.49|0
1649677110000|2022-04-11 11:38:30|217.34|215.74|217.34|215.74|217.58|215.98|217.21|215.61|0
1649677120000|2022-04-11 11:38:40|217.21|215.61|217.34|215.74|217.34|215.74|217.21|215.61|0
1649677130000|2022-04-11 11:38:50|217.46|215.86|217.46|215.86|217.46|215.86|217.46|215.86|0
1649677140000|2022-04-11 11:39:00|217.34|215.74|216.85|215.25|217.46|215.86|216.61|215.01|0
1649677150000|2022-04-11 11:39:10|216.36|214.76|215.87|214.27|216.61|215.01|215.87|214.27|0
1649677160000|2022-04-11 11:39:20|216.12|214.52|215.14|213.54|216.12|214.52|215.14|213.54|0
1649677170000|2022-04-11 11:39:30|215.38|213.78|215.87|214.27|215.87|214.27|215.38|213.78|0
1649677180000|2022-04-11 11:39:40|216.12|214.52|215.14|213.54|216.12|214.52|215.14|213.54|0
1649677190000|2022-04-11 11:39:50|214.65|213.05|214.65|213.05|214.89|213.29|214.65|213.05|0
1649677200000|2022-04-11 11:40:00|214.41|212.81|214.16|212.56|214.41|212.81|214.16|212.56|0
1649677210000|2022-04-11 11:40:10|214.89|213.29|214.65|213.05|214.89|213.29|214.65|213.05|0
1649677220000|2022-04-11 11:40:20|214.41|212.81|214.16|212.56|214.41|212.81|214.16|212.56|0
1649677230000|2022-04-11 11:40:30|214.28|212.68|213.92|212.32|214.28|212.68|213.92|212.32|0
1649677240000|2022-04-11 11:40:40|214.03|212.43|214.16|212.56|214.16|212.56|214.03|212.43|0
1649677250000|2022-04-11 11:40:50|214.28|212.68|214.16|212.56|214.28|212.68|214.16|212.56|0
1649677260000|2022-04-11 11:41:00|214.28|212.68|213.92|212.32|214.28|212.68|213.92|212.32|0
1649677270000|2022-04-11 11:41:10|214.16|212.56|214.16|212.56|214.16|212.56|214.16|212.56|0
1649677280000|2022-04-11 11:41:20|213.92|212.32|213.67|212.07|213.92|212.32|213.67|212.07|0
1649677290000|2022-04-11 11:41:30|213.92|212.32|213.92|212.32|213.92|212.32|213.92|212.32|0
1649677300000|2022-04-11 11:41:40|214.4|212.8|214.65|213.05|214.65|213.05|214.4|212.8|0
1649677310000|2022-04-11 11:41:50|214.89|213.29|214.65|213.05|214.89|213.29|214.65|213.05|0
1649677320000|2022-04-11 11:42:00|214.4|212.8|214.65|213.05|214.89|213.29|214.4|212.8|0
1649677330000|2022-04-11 11:42:10|213.92|212.32|212.7|211.1|213.92|212.32|212.7|211.1|0
1649677340000|2022-04-11 11:42:20|213.43|211.83|212.45|210.85|213.43|211.83|212.45|210.85|0
1649677350000|2022-04-11 11:42:30|212.7|211.1|212.45|210.85|212.7|211.1|212.45|210.85|0
1649677360000|2022-04-11 11:42:40|212.94|211.34|212.45|210.85|212.94|211.34|212.45|210.85|0
1649677370000|2022-04-11 11:42:50|212.7|211.1|212.45|210.85|212.7|211.1|212.21|210.61|0
1649677380000|2022-04-11 11:43:00|211.72|210.12|211.96|210.36|212.08|210.48|211.72|210.12|0
1649677390000|2022-04-11 11:43:10|212.21|210.61|212.21|210.61|212.21|210.61|212.08|210.48|0
1649677410000|2022-04-11 11:43:30|211.72|210.12|212.45|210.85|212.45|210.85|211.72|210.12|0
1649677420000|2022-04-11 11:43:40|212.7|211.1|212.81|211.21|212.81|211.21|212.7|211.1|0
1649677430000|2022-04-11 11:43:50|212.7|211.1|212.45|210.85|212.7|211.1|212.21|210.61|0
1649677440000|2022-04-11 11:44:00|212.32|210.72|212.32|210.72|212.32|210.72|212.32|210.72|0
1649677450000|2022-04-11 11:44:10|212.45|210.85|212.21|210.61|212.45|210.85|212.21|210.61|0
1649677460000|2022-04-11 11:44:20|212.45|210.85|212.69|211.09|212.69|211.09|212.21|210.61|0
1649677470000|2022-04-11 11:44:30|212.94|211.34|212.94|211.34|212.94|211.34|212.94|211.34|0
1649677480000|2022-04-11 11:44:40|212.45|210.85|212.21|210.61|212.45|210.85|212.21|210.61|0
1649677490000|2022-04-11 11:44:50|212.32|210.72|212.94|211.34|212.94|211.34|212.32|210.72|0
1649677500000|2022-04-11 11:45:00|212.57|210.97|212.69|211.09|212.94|211.34|212.57|210.97|0
1649677510000|2022-04-11 11:45:10|212.45|210.85|212.45|210.85|212.57|210.97|212.45|210.85|0
1649677520000|2022-04-11 11:45:20|212.69|211.09|212.21|210.61|212.69|211.09|212.21|210.61|0
1649677530000|2022-04-11 11:45:30|212.08|210.48|212.21|210.61|212.32|210.72|212.08|210.48|0
1649677540000|2022-04-11 11:45:40|212.32|210.72|212.94|211.34|212.94|211.34|212.32|210.72|0
1649677550000|2022-04-11 11:45:50|213.18|211.58|213.67|212.07|213.67|212.07|213.18|211.58|0
1649677560000|2022-04-11 11:46:00|213.91|212.31|213.67|212.07|213.91|212.31|213.67|212.07|0
1649677570000|2022-04-11 11:46:10|213.79|212.19|213.79|212.19|213.79|212.19|213.79|212.19|0
1649677580000|2022-04-11 11:46:20|213.91|212.31|214.03|212.43|214.03|212.43|213.91|212.31|0
1649677590000|2022-04-11 11:46:30|213.91|212.31|213.79|212.19|213.91|212.31|213.79|212.19|0
1649677600000|2022-04-11 11:46:40|213.67|212.07|213.18|211.58|213.67|212.07|213.05|211.45|0
1649677610000|2022-04-11 11:46:50|213.67|212.07|213.42|211.82|213.67|212.07|213.42|211.82|0
1649677620000|2022-04-11 11:47:00|213.54|211.94|213.91|212.31|213.91|212.31|213.54|211.94|0
1649677630000|2022-04-11 11:47:10|213.67|212.07|213.18|211.58|213.67|212.07|213.18|211.58|0
1649677640000|2022-04-11 11:47:20|212.94|211.34|212.69|211.09|212.94|211.34|212.45|210.85|0
1649677650000|2022-04-11 11:47:30|212.57|210.97|212.2|210.6|212.57|210.97|212.2|210.6|0
1649677660000|2022-04-11 11:47:40|212.45|210.85|212.45|210.85|212.45|210.85|212.45|210.85|0
1649677670000|2022-04-11 11:47:50|212.69|211.09|212.69|211.09|212.69|211.09|212.69|211.09|0
1649677680000|2022-04-11 11:48:00|212.94|211.34|212.94|211.34|212.94|211.34|212.94|211.34|0
1649677690000|2022-04-11 11:48:10|212.69|211.09|212.81|211.21|212.81|211.21|212.69|211.09|0
1649677700000|2022-04-11 11:48:20|212.69|211.09|212.81|211.21|212.81|211.21|212.69|211.09|0
1649677710000|2022-04-11 11:48:30|212.94|211.34|213.05|211.45|213.18|211.58|212.94|211.34|0
1649677720000|2022-04-11 11:48:40|212.94|211.34|212.2|210.6|212.94|211.34|212.2|210.6|0
1649677730000|2022-04-11 11:48:50|212.08|210.48|212.2|210.6|212.2|210.6|211.96|210.36|0
1649677750000|2022-04-11 11:49:10|212.69|211.09|213.18|211.58|213.18|211.58|212.69|211.09|0
1649677770000|2022-04-11 11:49:30|212.93|211.33|213.18|211.58|213.18|211.58|212.93|211.33|0
1649677780000|2022-04-11 11:49:40|213.05|211.45|213.05|211.45|213.05|211.45|213.05|211.45|0
1649677790000|2022-04-11 11:49:50|213.18|211.58|213.18|211.58|213.18|211.58|212.93|211.33|0
1649677800000|2022-04-11 11:50:00|213.42|211.82|213.42|211.82|213.42|211.82|213.42|211.82|0
1649677810000|2022-04-11 11:50:10|213.67|212.07|213.18|211.58|213.67|212.07|213.18|211.58|0
1649677820000|2022-04-11 11:50:20|212.93|211.33|212.69|211.09|212.93|211.33|212.69|211.09|0
1649677830000|2022-04-11 11:50:30|212.45|210.85|212.69|211.09|212.69|211.09|212.45|210.85|0
1649677840000|2022-04-11 11:50:40|212.93|211.33|212.93|211.33|212.93|211.33|212.81|211.21|0
1649677850000|2022-04-11 11:50:50|212.81|211.21|212.69|211.09|212.81|211.21|212.69|211.09|0
1649677860000|2022-04-11 11:51:00|212.93|211.33|212.93|211.33|212.93|211.33|212.93|211.33|0
1649677870000|2022-04-11 11:51:10|212.69|211.09|212.69|211.09|212.69|211.09|212.69|211.09|0
1649677880000|2022-04-11 11:51:20|212.93|211.33|212.93|211.33|212.93|211.33|212.93|211.33|0
1649677890000|2022-04-11 11:51:30|212.81|211.21|212.93|211.33|212.93|211.33|212.81|211.21|0
1649677900000|2022-04-11 11:51:40|212.81|211.21|212.45|210.85|212.81|211.21|212.45|210.85|0
1649677910000|2022-04-11 11:51:50|212.56|210.96|212.69|211.09|212.69|211.09|212.56|210.96|0
1649677920000|2022-04-11 11:52:00|212.93|211.33|212.93|211.33|212.93|211.33|212.69|211.09|0
1649677930000|2022-04-11 11:52:10|212.69|211.09|212.56|210.96|212.69|211.09|212.56|210.96|0
1649677940000|2022-04-11 11:52:20|212.45|210.85|212.69|211.09|212.69|211.09|212.45|210.85|0
1649677950000|2022-04-11 11:52:30|212.93|211.33|212.69|211.09|212.93|211.33|212.69|211.09|0
1649677960000|2022-04-11 11:52:40|212.81|211.21|212.81|211.21|212.81|211.21|212.81|211.21|0
1649677970000|2022-04-11 11:52:50|212.93|211.33|212.93|211.33|212.93|211.33|212.93|211.33|0
1649677990000|2022-04-11 11:53:10|213.29|211.69|213.78|212.18|213.78|212.18|213.29|211.69|0
1649678000000|2022-04-11 11:53:20|213.66|212.06|213.91|212.31|213.91|212.31|213.66|212.06|0
1649678010000|2022-04-11 11:53:30|214.03|212.43|214.4|212.8|214.4|212.8|214.03|212.43|0
1649678020000|2022-04-11 11:53:40|213.66|212.06|213.78|212.18|213.78|212.18|213.66|212.06|0
1649678030000|2022-04-11 11:53:50|213.42|211.82|212.93|211.33|213.42|211.82|212.93|211.33|0
1649678040000|2022-04-11 11:54:00|213.18|211.58|212.2|210.6|213.18|211.58|212.2|210.6|0
1649678050000|2022-04-11 11:54:10|211.71|210.11|212.07|210.47|212.2|210.6|211.71|210.11|0
1649678060000|2022-04-11 11:54:20|212.2|210.6|212.07|210.47|212.2|210.6|212.07|210.47|0
1649678070000|2022-04-11 11:54:30|212.2|210.6|212.56|210.96|212.69|211.09|212.2|210.6|0
1649678080000|2022-04-11 11:54:40|212.44|210.84|212.2|210.6|212.44|210.84|212.2|210.6|0
1649678090000|2022-04-11 11:54:50|212.44|210.84|212.69|211.09|212.69|211.09|212.44|210.84|0
1649678100000|2022-04-11 11:55:00|212.44|210.84|212.44|210.84|212.69|211.09|212.44|210.84|0
1649678110000|2022-04-11 11:55:10|212.69|211.09|212.56|210.96|212.69|211.09|212.56|210.96|0
1649678120000|2022-04-11 11:55:20|212.44|210.84|212.32|210.72|212.44|210.84|212.2|210.6|0
1649678130000|2022-04-11 11:55:30|212.2|210.6|212.2|210.6|212.2|210.6|211.95|210.35|0
1649678140000|2022-04-11 11:55:40|211.95|210.35|211.95|210.35|211.95|210.35|211.95|210.35|0
1649678150000|2022-04-11 11:55:50|211.71|210.11|211.83|210.23|211.95|210.35|211.71|210.11|0
1649678160000|2022-04-11 11:56:00|211.71|210.11|212.2|210.6|212.2|210.6|211.71|210.11|0
1649678170000|2022-04-11 11:56:10|212.07|210.47|212.2|210.6|212.2|210.6|212.07|210.47|0
1649678180000|2022-04-11 11:56:20|212.07|210.47|212.07|210.47|212.07|210.47|211.95|210.35|0
1649678190000|2022-04-11 11:56:30|212.44|210.84|212.56|210.96|212.69|211.09|212.44|210.84|0
1649678200000|2022-04-11 11:56:40|212.2|210.6|212.93|211.33|212.93|211.33|212.2|210.6|0
1649678210000|2022-04-11 11:56:50|212.69|211.09|212.93|211.33|212.93|211.33|212.69|211.09|0
1649678220000|2022-04-11 11:57:00|212.8|211.2|213.17|211.57|213.17|211.57|212.8|211.2|0
1649678230000|2022-04-11 11:57:10|213.42|211.82|213.17|211.57|213.42|211.82|213.17|211.57|0
1649678240000|2022-04-11 11:57:20|212.93|211.33|212.8|211.2|212.93|211.33|212.69|211.09|0
1649678250000|2022-04-11 11:57:30|212.44|210.84|213.17|211.57|213.17|211.57|212.44|210.84|0
1649678260000|2022-04-11 11:57:40|213.42|211.82|213.05|211.45|213.42|211.82|213.05|211.45|0
1649678270000|2022-04-11 11:57:50|213.17|211.57|212.44|210.84|213.17|211.57|212.44|210.84|0
1649678280000|2022-04-11 11:58:00|212.68|211.08|212.68|211.08|212.68|211.08|212.68|211.08|0
1649678290000|2022-04-11 11:58:10|212.44|210.84|212.68|211.08|212.68|211.08|212.44|210.84|0
1649678300000|2022-04-11 11:58:20|212.8|211.2|212.68|211.08|212.8|211.2|212.68|211.08|0
1649678310000|2022-04-11 11:58:30|212.93|211.33|212.68|211.08|212.93|211.33|212.68|211.08|0
1649678320000|2022-04-11 11:58:40|212.44|210.84|211.95|210.35|212.44|210.84|211.95|210.35|0
1649678330000|2022-04-11 11:58:50|212.07|210.47|212.2|210.6|212.2|210.6|212.07|210.47|0
1649678340000|2022-04-11 11:59:00|212.07|210.47|211.71|210.11|212.2|210.6|211.71|210.11|0
1649678350000|2022-04-11 11:59:10|211.95|210.35|211.83|210.23|211.95|210.35|211.83|210.23|0
1649678360000|2022-04-11 11:59:20|211.46|209.86|210.73|209.13|211.46|209.86|210.73|209.13|0
1649678370000|2022-04-11 11:59:30|210.49|208.89|210.49|208.89|210.61|209.01|210.49|208.89|0
1649678380000|2022-04-11 11:59:40|210.36|208.76|210.49|208.89|210.49|208.89|210.36|208.76|0
1649678390000|2022-04-11 11:59:50|210.73|209.13|210.98|209.38|210.98|209.38|210.73|209.13|0
1649678400000|2022-04-11 12:00:00|211.22|209.62|210.73|209.13|211.22|209.62|210.73|209.13|0
1649678410000|2022-04-11 12:00:10|210.49|208.89|211.46|209.86|211.46|209.86|210.49|208.89|0
1649678420000|2022-04-11 12:00:20|212.07|210.47|213.17|211.57|213.17|211.57|211.95|210.35|0
1649678430000|2022-04-11 12:00:30|213.42|211.82|213.17|211.57|213.42|211.82|213.04|211.44|0
1649678440000|2022-04-11 12:00:40|212.93|211.33|212.44|210.84|212.93|211.33|212.44|210.84|0
1649678450000|2022-04-11 12:00:50|212.68|211.08|212.68|211.08|212.68|211.08|212.44|210.84|0
1649678460000|2022-04-11 12:01:00|212.93|211.33|212.19|210.59|212.93|211.33|212.19|210.59|0
1649678470000|2022-04-11 12:01:10|212.44|210.84|211.95|210.35|212.44|210.84|211.95|210.35|0
1649678480000|2022-04-11 12:01:20|211.71|210.11|212.68|211.08|212.68|211.08|211.71|210.11|0
1649678490000|2022-04-11 12:01:30|212.44|210.84|212.68|211.08|212.68|211.08|212.44|210.84|0
1649678500000|2022-04-11 12:01:40|212.44|210.84|212.19|210.59|212.44|210.84|212.19|210.59|0
1649678510000|2022-04-11 12:01:50|212.31|210.71|212.56|210.96|212.56|210.96|211.95|210.35|0
1649678520000|2022-04-11 12:02:00|212.44|210.84|212.44|210.84|212.8|211.2|212.44|210.84|0
1649678530000|2022-04-11 12:02:10|211.95|210.35|211.95|210.35|211.95|210.35|211.95|210.35|0
1649678540000|2022-04-11 12:02:20|211.71|210.11|210.73|209.13|211.71|210.11|210.73|209.13|0
1649678550000|2022-04-11 12:02:30|210|208.4|210.73|209.13|210.73|209.13|209.76|208.16|0
1649678560000|2022-04-11 12:02:40|210.49|208.89|210.73|209.13|210.73|209.13|210.49|208.89|0
1649678570000|2022-04-11 12:02:50|211.22|209.62|211.46|209.86|211.46|209.86|211.22|209.62|0
1649678580000|2022-04-11 12:03:00|211.71|210.11|212.19|210.59|212.19|210.59|211.71|210.11|0
1649678590000|2022-04-11 12:03:10|211.71|210.11|212.19|210.59|212.19|210.59|211.71|210.11|0
1649678600000|2022-04-11 12:03:20|212.07|210.47|212.19|210.59|212.31|210.71|212.07|210.47|0
1649678610000|2022-04-11 12:03:30|212.44|210.84|212.44|210.84|212.44|210.84|212.31|210.71|0
1649678620000|2022-04-11 12:03:40|212.19|210.59|211.95|210.35|212.19|210.59|211.95|210.35|0
1649678630000|2022-04-11 12:03:50|211.71|210.11|211.58|209.98|211.71|210.11|211.46|209.86|0
1649678640000|2022-04-11 12:04:00|211.71|210.11|211.46|209.86|211.71|210.11|211.46|209.86|0
1649678650000|2022-04-11 12:04:10|211.58|209.98|211.58|209.98|211.7|210.1|211.58|209.98|0
1649678660000|2022-04-11 12:04:20|211.7|210.1|212.07|210.47|212.07|210.47|211.7|210.1|0
1649678670000|2022-04-11 12:04:30|211.95|210.35|212.07|210.47|212.07|210.47|211.7|210.1|0
1649678680000|2022-04-11 12:04:40|212.19|210.59|212.31|210.71|212.31|210.71|212.19|210.59|0
1649678690000|2022-04-11 12:04:50|212.19|210.59|211.95|210.35|212.44|210.84|211.95|210.35|0
1649678700000|2022-04-11 12:05:00|211.7|210.1|211.95|210.35|211.95|210.35|211.7|210.1|0
1649678710000|2022-04-11 12:05:10|211.46|209.86|210.97|209.37|211.46|209.86|210.97|209.37|0
1649678720000|2022-04-11 12:05:20|211.22|209.62|211.22|209.62|211.22|209.62|211.22|209.62|0
1649678730000|2022-04-11 12:05:30|210.97|209.37|210.97|209.37|211.22|209.62|210.97|209.37|0
1649678740000|2022-04-11 12:05:40|210.73|209.13|210.48|208.88|210.73|209.13|210.48|208.88|0
1649678750000|2022-04-11 12:05:50|210.73|209.13|210.24|208.64|210.73|209.13|210.24|208.64|0
1649678760000|2022-04-11 12:06:00|210|208.4|210|208.4|210|208.4|210|208.4|0
1649678770000|2022-04-11 12:06:10|210.48|208.88|210.48|208.88|210.48|208.88|210.24|208.64|0
1649678780000|2022-04-11 12:06:20|210|208.4|209.87|208.27|210|208.4|209.75|208.15|0
1649678790000|2022-04-11 12:06:30|209.75|208.15|209.87|208.27|210|208.4|209.75|208.15|0
1649678800000|2022-04-11 12:06:40|210|208.4|209.87|208.27|210.24|208.64|209.87|208.27|0
1649678810000|2022-04-11 12:06:50|209.75|208.15|209.27|207.67|209.75|208.15|209.27|207.67|0
1649678820000|2022-04-11 12:07:00|209.51|207.91|209.27|207.67|209.51|207.91|209.27|207.67|0
1649678830000|2022-04-11 12:07:10|209.51|207.91|209.27|207.67|209.51|207.91|209.27|207.67|0
1649678840000|2022-04-11 12:07:20|209.51|207.91|209.75|208.15|209.75|208.15|209.51|207.91|0
1649678850000|2022-04-11 12:07:30|209.87|208.27|209.75|208.15|210|208.4|209.75|208.15|0
1649678860000|2022-04-11 12:07:40|209.51|207.91|209.75|208.15|209.75|208.15|209.51|207.91|0
1649678870000|2022-04-11 12:07:50|210|208.4|209.75|208.15|210.11|208.51|209.75|208.15|0
1649678880000|2022-04-11 12:08:00|210|208.4|210|208.4|210|208.4|210|208.4|0
1649678890000|2022-04-11 12:08:10|209.87|208.27|210.24|208.64|210.24|208.64|209.75|208.15|0
1649678900000|2022-04-11 12:08:20|210.48|208.88|210.48|208.88|210.48|208.88|210.24|208.64|0
1649678910000|2022-04-11 12:08:30|210.24|208.64|209.51|207.91|210.24|208.64|209.51|207.91|0
1649678920000|2022-04-11 12:08:40|209.75|208.15|209.26|207.66|209.75|208.15|209.26|207.66|0
1649678930000|2022-04-11 12:08:50|209.51|207.91|209.75|208.15|209.75|208.15|209.51|207.91|0
1649678940000|2022-04-11 12:09:00|209.38|207.78|206.59|204.99|209.38|207.78|206.59|204.99|0
1649678950000|2022-04-11 12:09:10|206.83|205.23|207.32|205.72|207.32|205.72|206.83|205.23|0
1649678960000|2022-04-11 12:09:20|207.19|205.59|207.07|205.47|207.19|205.59|206.83|205.23|0
1649678970000|2022-04-11 12:09:30|207.56|205.96|207.92|206.32|207.92|206.32|207.56|205.96|0
1649678980000|2022-04-11 12:09:40|207.8|206.2|207.8|206.2|208.05|206.45|207.8|206.2|0
1649678990000|2022-04-11 12:09:50|207.56|205.96|207.43|205.83|207.56|205.96|207.32|205.72|0
1649679000000|2022-04-11 12:10:00|207.07|205.47|207.32|205.72|207.32|205.72|207.07|205.47|0
1649679010000|2022-04-11 12:10:10|207.56|205.96|207.32|205.72|207.56|205.96|207.32|205.72|0
1649679020000|2022-04-11 12:10:20|206.83|205.23|206.59|204.99|206.83|205.23|206.59|204.99|0
1649679030000|2022-04-11 12:10:30|205.13|203.53|205.61|204.01|205.61|204.01|205.13|203.53|0
1649679040000|2022-04-11 12:10:40|205.37|203.77|205.61|204.01|205.61|204.01|205.24|203.64|0
1649679050000|2022-04-11 12:10:50|205.86|204.26|205.61|204.01|205.86|204.26|205.61|204.01|0
1649679060000|2022-04-11 12:11:00|205.86|204.26|205.61|204.01|205.86|204.26|205.61|204.01|0
1649679070000|2022-04-11 12:11:10|206.34|204.74|204.88|203.28|206.34|204.74|204.64|203.04|0
1649679080000|2022-04-11 12:11:20|205.13|203.53|205.13|203.53|205.13|203.53|204.88|203.28|0
1649679090000|2022-04-11 12:11:30|204.88|203.28|205.37|203.77|205.37|203.77|204.88|203.28|0
1649679100000|2022-04-11 12:11:40|205.61|204.01|205.61|204.01|205.61|204.01|205.61|204.01|0
1649679110000|2022-04-11 12:11:50|205.86|204.26|206.1|204.5|206.1|204.5|205.86|204.26|0
1649679120000|2022-04-11 12:12:00|205.86|204.26|206.1|204.5|206.1|204.5|205.86|204.26|0
1649679130000|2022-04-11 12:12:10|205.86|204.26|206.1|204.5|206.1|204.5|205.61|204.01|0
1649679140000|2022-04-11 12:12:20|206.34|204.74|206.83|205.23|206.83|205.23|206.34|204.74|0
1649679150000|2022-04-11 12:12:30|207.07|205.47|207.07|205.47|207.07|205.47|207.07|205.47|0
1649679160000|2022-04-11 12:12:40|207.31|205.71|207.07|205.47|207.31|205.71|207.07|205.47|0
1649679170000|2022-04-11 12:12:50|207.56|205.96|207.31|205.71|207.56|205.96|207.31|205.71|0
1649679180000|2022-04-11 12:13:00|207.07|205.47|207.07|205.47|207.31|205.71|207.07|205.47|0
1649679190000|2022-04-11 12:13:10|207.31|205.71|207.67|206.07|207.67|206.07|207.31|205.71|0
1649679200000|2022-04-11 12:13:20|207.56|205.96|207.8|206.2|207.8|206.2|207.56|205.96|0
1649679210000|2022-04-11 12:13:30|208.04|206.44|207.8|206.2|208.04|206.44|207.8|206.2|0
1649679230000|2022-04-11 12:13:50|207.67|206.07|207.31|205.71|207.67|206.07|207.31|205.71|0
1649679240000|2022-04-11 12:14:00|207.56|205.96|206.83|205.23|207.56|205.96|206.83|205.23|0
1649679250000|2022-04-11 12:14:10|207.07|205.47|207.56|205.96|207.56|205.96|207.07|205.47|0
1649679270000|2022-04-11 12:14:30|207.8|206.2|207.56|205.96|207.8|206.2|207.56|205.96|0
1649679280000|2022-04-11 12:14:40|208.04|206.44|208.29|206.69|208.29|206.69|208.04|206.44|0
1649679290000|2022-04-11 12:14:50|208.04|206.44|208.04|206.44|208.04|206.44|207.8|206.2|0
1649679300000|2022-04-11 12:15:00|207.8|206.2|207.56|205.96|207.8|206.2|207.31|205.71|0
1649679310000|2022-04-11 12:15:10|207.8|206.2|207.8|206.2|207.8|206.2|207.56|205.96|0
1649679320000|2022-04-11 12:15:20|208.04|206.44|208.04|206.44|208.04|206.44|208.04|206.44|0
1649679330000|2022-04-11 12:15:30|207.8|206.2|208.4|206.8|208.4|206.8|207.8|206.2|0
1649679340000|2022-04-11 12:15:40|208.65|207.05|208.77|207.17|209.02|207.42|208.65|207.05|0
1649679350000|2022-04-11 12:15:50|208.65|207.05|208.53|206.93|208.65|207.05|208.53|206.93|0
1649679360000|2022-04-11 12:16:00|208.77|207.17|208.77|207.17|208.77|207.17|208.77|207.17|0
1649679370000|2022-04-11 12:16:10|208.65|207.05|208.53|206.93|208.65|207.05|208.53|206.93|0
1649679380000|2022-04-11 12:16:20|208.77|207.17|208.28|206.68|208.77|207.17|208.28|206.68|0
1649679390000|2022-04-11 12:16:30|208.4|206.8|208.28|206.68|208.4|206.8|208.28|206.68|0
1649679400000|2022-04-11 12:16:40|208.04|206.44|208.04|206.44|208.04|206.44|208.04|206.44|0
1649679420000|2022-04-11 12:17:00|208.28|206.68|208.28|206.68|208.4|206.8|208.28|206.68|0
1649679430000|2022-04-11 12:17:10|208.53|206.93|208.4|206.8|208.53|206.93|208.4|206.8|0
1649679440000|2022-04-11 12:17:20|208.28|206.68|208.04|206.44|208.28|206.68|208.04|206.44|0
1649679450000|2022-04-11 12:17:30|208.16|206.56|208.04|206.44|208.16|206.56|208.04|206.44|0
1649679460000|2022-04-11 12:17:40|208.28|206.68|208.04|206.44|208.28|206.68|208.04|206.44|0
1649679470000|2022-04-11 12:17:50|208.28|206.68|208.04|206.44|208.28|206.68|208.04|206.44|0
1649679480000|2022-04-11 12:18:00|207.55|205.95|207.8|206.2|207.8|206.2|207.55|205.95|0
1649679490000|2022-04-11 12:18:10|207.55|205.95|207.8|206.2|207.8|206.2|207.55|205.95|0
1649679500000|2022-04-11 12:18:20|207.55|205.95|207.91|206.31|207.91|206.31|207.55|205.95|0
1649679510000|2022-04-11 12:18:30|207.8|206.2|207.8|206.2|207.8|206.2|207.8|206.2|0
1649679520000|2022-04-11 12:18:40|208.04|206.44|207.55|205.95|208.04|206.44|207.55|205.95|0
1649679530000|2022-04-11 12:18:50|206.82|205.22|206.94|205.34|207.07|205.47|206.82|205.22|0
1649679540000|2022-04-11 12:19:00|206.82|205.22|206.09|204.49|206.82|205.22|206.09|204.49|0
1649679550000|2022-04-11 12:19:10|206.34|204.74|206.34|204.74|206.58|204.98|206.21|204.61|0
1649679560000|2022-04-11 12:19:20|206.58|204.98|207.8|206.2|207.8|206.2|206.58|204.98|0
1649679570000|2022-04-11 12:19:30|208.04|206.44|208.04|206.44|208.04|206.44|208.04|206.44|0
1649679580000|2022-04-11 12:19:40|207.8|206.2|207.67|206.07|207.8|206.2|207.43|205.83|0
1649679590000|2022-04-11 12:19:50|207.55|205.95|207.55|205.95|207.55|205.95|207.18|205.58|0
1649679600000|2022-04-11 12:20:00|207.8|206.2|208.04|206.44|208.04|206.44|207.8|206.2|0
1649679610000|2022-04-11 12:20:10|207.79|206.19|208.04|206.44|208.04|206.44|207.79|206.19|0
1649679620000|2022-04-11 12:20:20|207.79|206.19|207.55|205.95|207.79|206.19|207.42|205.82|0
1649679630000|2022-04-11 12:20:30|207.79|206.19|207.55|205.95|207.79|206.19|207.55|205.95|0
1649679640000|2022-04-11 12:20:40|207.79|206.19|207.79|206.19|207.79|206.19|207.55|205.95|0
1649679650000|2022-04-11 12:20:50|207.55|205.95|207.31|205.71|207.55|205.95|207.31|205.71|0
1649679660000|2022-04-11 12:21:00|207.55|205.95|207.55|205.95|207.55|205.95|207.42|205.82|0
1649679670000|2022-04-11 12:21:10|207.79|206.19|208.04|206.44|208.04|206.44|207.79|206.19|0
1649679680000|2022-04-11 12:21:20|208.15|206.55|208.04|206.44|208.28|206.68|208.04|206.44|0
1649679690000|2022-04-11 12:21:30|208.28|206.68|208.04|206.44|208.28|206.68|207.79|206.19|0
1649679700000|2022-04-11 12:21:40|207.79|206.19|208.04|206.44|208.28|206.68|207.79|206.19|0
1649679710000|2022-04-11 12:21:50|208.28|206.68|207.55|205.95|208.28|206.68|207.55|205.95|0
1649679720000|2022-04-11 12:22:00|207.31|205.71|207.31|205.71|207.31|205.71|207.31|205.71|0
1649679730000|2022-04-11 12:22:10|205.85|204.25|205.85|204.25|205.85|204.25|205.85|204.25|0
1649679740000|2022-04-11 12:22:20|205.6|204|205.36|203.76|205.6|204|205.36|203.76|0
1649679750000|2022-04-11 12:22:30|205.85|204.25|205.85|204.25|205.85|204.25|205.6|204|0
1649679760000|2022-04-11 12:22:40|206.09|204.49|205.85|204.25|206.09|204.49|205.85|204.25|0
1649679770000|2022-04-11 12:22:50|206.09|204.49|205.85|204.25|206.09|204.49|205.85|204.25|0
1649679780000|2022-04-11 12:23:00|205.6|204|205.85|204.25|205.85|204.25|205.6|204|0
1649679790000|2022-04-11 12:23:10|206.09|204.49|206.09|204.49|206.09|204.49|206.09|204.49|0
1649679800000|2022-04-11 12:23:20|205.72|204.12|205.85|204.25|205.85|204.25|205.72|204.12|0
1649679810000|2022-04-11 12:23:30|206.09|204.49|206.09|204.49|206.09|204.49|205.85|204.25|0
1649679820000|2022-04-11 12:23:40|205.85|204.25|205.85|204.25|205.85|204.25|205.85|204.25|0
1649679830000|2022-04-11 12:23:50|205.6|204|205.6|204|205.6|204|205.6|204|0
1649679840000|2022-04-11 12:24:00|204.87|203.27|203.42|201.82|204.87|203.27|203.17|201.57|0
1649679850000|2022-04-11 12:24:10|203.66|202.06|204.15|202.55|204.15|202.55|203.66|202.06|0
1649679860000|2022-04-11 12:24:20|204.39|202.79|204.02|202.42|204.39|202.79|203.66|202.06|0
1649679870000|2022-04-11 12:24:30|204.26|202.66|204.39|202.79|204.63|203.03|204.26|202.66|0
1649679880000|2022-04-11 12:24:40|203.9|202.3|203.78|202.18|203.9|202.3|203.66|202.06|0
1649679890000|2022-04-11 12:24:50|203.42|201.82|203.9|202.3|203.9|202.3|203.42|201.82|0
1649679900000|2022-04-11 12:25:00|203.78|202.18|203.66|202.06|203.78|202.18|203.66|202.06|0
1649679910000|2022-04-11 12:25:10|204.14|202.54|204.39|202.79|204.39|202.79|204.14|202.54|0
1649679920000|2022-04-11 12:25:20|204.5|202.9|204.39|202.79|204.63|203.03|204.39|202.79|0
1649679930000|2022-04-11 12:25:30|204.14|202.54|204.39|202.79|204.39|202.79|204.14|202.54|0
1649679940000|2022-04-11 12:25:40|204.26|202.66|204.14|202.54|204.26|202.66|203.9|202.3|0
1649679950000|2022-04-11 12:25:50|204.02|202.42|203.9|202.3|204.14|202.54|203.66|202.06|0
1649679960000|2022-04-11 12:26:00|204.39|202.79|204.63|203.03|204.63|203.03|204.39|202.79|0
1649679970000|2022-04-11 12:26:10|204.87|203.27|205.12|203.52|205.12|203.52|204.87|203.27|0
1649679980000|2022-04-11 12:26:20|205.36|203.76|205.6|204|205.6|204|205.36|203.76|0
1649679990000|2022-04-11 12:26:30|205.84|204.24|205.84|204.24|206.09|204.49|205.84|204.24|0
1649680000000|2022-04-11 12:26:40|205.6|204|205.72|204.12|205.72|204.12|205.6|204|0
1649680010000|2022-04-11 12:26:50|205.84|204.24|205.6|204|206.09|204.49|205.6|204|0
1649680020000|2022-04-11 12:27:00|205.84|204.24|205.84|204.24|205.84|204.24|205.6|204|0
1649680030000|2022-04-11 12:27:10|205.96|204.36|205.84|204.24|206.09|204.49|205.84|204.24|0
1649680040000|2022-04-11 12:27:20|205.96|204.36|205.84|204.24|206.09|204.49|205.84|204.24|0
1649680050000|2022-04-11 12:27:30|205.72|204.12|205.6|204|206.09|204.49|205.6|204|0
1649680060000|2022-04-11 12:27:40|205.36|203.76|205.11|203.51|205.36|203.76|205.11|203.51|0
1649680070000|2022-04-11 12:27:50|204.99|203.39|205.36|203.76|205.36|203.76|204.99|203.39|0
1649680080000|2022-04-11 12:28:00|204.87|203.27|204.87|203.27|204.87|203.27|204.87|203.27|0
1649680090000|2022-04-11 12:28:10|205.11|203.51|204.99|203.39|205.11|203.51|204.87|203.27|0
1649680100000|2022-04-11 12:28:20|205.11|203.51|205.11|203.51|205.11|203.51|204.87|203.27|0
1649680110000|2022-04-11 12:28:30|204.87|203.27|205.11|203.51|205.11|203.51|204.87|203.27|0
1649680120000|2022-04-11 12:28:40|205.36|203.76|205.36|203.76|205.36|203.76|205.36|203.76|0
1649680130000|2022-04-11 12:28:50|205.6|204|205.72|204.12|205.84|204.24|205.6|204|0
1649680140000|2022-04-11 12:29:00|205.6|204|205.6|204|205.6|204|205.36|203.76|0
1649680150000|2022-04-11 12:29:10|205.36|203.76|205.36|203.76|205.36|203.76|205.36|203.76|0
1649680170000|2022-04-11 12:29:30|205.6|204|205.6|204|205.6|204|205.36|203.76|0
1649680180000|2022-04-11 12:29:40|205.36|203.76|204.63|203.03|205.36|203.76|204.38|202.78|0
1649680190000|2022-04-11 12:29:50|204.5|202.9|204.5|202.9|204.63|203.03|204.38|202.78|0
1649680200000|2022-04-11 12:30:00|204.63|203.03|205.47|203.87|205.6|204|204.63|203.03|0
1649680210000|2022-04-11 12:30:10|204.87|203.27|203.65|202.05|204.87|203.27|203.65|202.05|0
1649680220000|2022-04-11 12:30:20|203.9|202.3|203.9|202.3|203.9|202.3|203.9|202.3|0
1649680230000|2022-04-11 12:30:30|203.65|202.05|203.9|202.3|203.9|202.3|203.65|202.05|0
1649680240000|2022-04-11 12:30:40|204.38|202.78|204.87|203.27|204.87|203.27|204.38|202.78|0
1649680250000|2022-04-11 12:30:50|205.11|203.51|205.11|203.51|205.35|203.75|205.11|203.51|0
1649680260000|2022-04-11 12:31:00|204.63|203.03|204.87|203.27|204.87|203.27|204.63|203.03|0
1649680270000|2022-04-11 12:31:10|205.35|203.75|205.35|203.75|205.84|204.24|205.35|203.75|0
1649680280000|2022-04-11 12:31:20|205.47|203.87|205.84|204.24|205.84|204.24|205.47|203.87|0
1649680290000|2022-04-11 12:31:30|205.96|204.36|205.84|204.24|205.96|204.36|205.84|204.24|0
1649680300000|2022-04-11 12:31:40|206.08|204.48|205.96|204.36|206.08|204.48|205.96|204.36|0
1649680310000|2022-04-11 12:31:50|205.84|204.24|205.11|203.51|205.96|204.36|205.11|203.51|0
1649680320000|2022-04-11 12:32:00|205.35|203.75|205.6|204|205.6|204|205.35|203.75|0
1649680330000|2022-04-11 12:32:10|205.71|204.11|205.35|203.75|205.71|204.11|205.35|203.75|0
1649680340000|2022-04-11 12:32:20|205.6|204|205.6|204|205.6|204|205.47|203.87|0
1649680350000|2022-04-11 12:32:30|205.71|204.11|205.84|204.24|205.84|204.24|205.71|204.11|0
1649680360000|2022-04-11 12:32:40|206.08|204.48|205.84|204.24|206.08|204.48|205.84|204.24|0
1649680370000|2022-04-11 12:32:50|206.33|204.73|205.84|204.24|206.33|204.73|205.84|204.24|0
1649680380000|2022-04-11 12:33:00|205.96|204.36|205.84|204.24|206.08|204.48|205.84|204.24|0
1649680390000|2022-04-11 12:33:10|205.71|204.11|205.6|204|205.71|204.11|205.6|204|0
1649680400000|2022-04-11 12:33:20|205.84|204.24|205.6|204|205.84|204.24|205.6|204|0
1649680410000|2022-04-11 12:33:30|205.35|203.75|205.84|204.24|205.84|204.24|205.35|203.75|0
1649680420000|2022-04-11 12:33:40|205.6|204|206.08|204.48|206.08|204.48|205.6|204|0
1649680430000|2022-04-11 12:33:50|206.2|204.6|206.57|204.97|206.57|204.97|206.2|204.6|0
1649680440000|2022-04-11 12:34:00|207.05|205.45|206.81|205.21|207.05|205.45|206.81|205.21|0
1649680450000|2022-04-11 12:34:10|207.05|205.45|206.57|204.97|207.05|205.45|206.57|204.97|0
1649680460000|2022-04-11 12:34:20|206.81|205.21|206.81|205.21|206.81|205.21|206.57|204.97|0
1649680470000|2022-04-11 12:34:30|207.05|205.45|206.57|204.97|207.05|205.45|206.57|204.97|0
1649680480000|2022-04-11 12:34:40|206.32|204.72|205.84|204.24|206.32|204.72|205.84|204.24|0
1649680490000|2022-04-11 12:34:50|205.59|203.99|205.59|203.99|205.59|203.99|205.59|203.99|0
1649680500000|2022-04-11 12:35:00|205.35|203.75|205.59|203.99|205.59|203.99|205.35|203.75|0
1649680510000|2022-04-11 12:35:10|205.95|204.35|206.2|204.6|206.2|204.6|205.95|204.35|0
1649680520000|2022-04-11 12:35:20|206.57|204.97|206.81|205.21|206.81|205.21|206.57|204.97|0
1649680530000|2022-04-11 12:35:30|206.57|204.97|206.81|205.21|206.81|205.21|206.57|204.97|0
1649680540000|2022-04-11 12:35:40|206.93|205.33|206.93|205.33|207.05|205.45|206.93|205.33|0
1649680550000|2022-04-11 12:35:50|207.05|205.45|206.81|205.21|207.05|205.45|206.81|205.21|0
1649680560000|2022-04-11 12:36:00|207.05|205.45|207.05|205.45|207.05|205.45|207.05|205.45|0
1649680570000|2022-04-11 12:36:10|206.81|205.21|206.81|205.21|206.81|205.21|206.81|205.21|0
1649680590000|2022-04-11 12:36:30|206.32|204.72|206.44|204.84|206.44|204.84|206.32|204.72|0
1649680600000|2022-04-11 12:36:40|206.57|204.97|206.44|204.84|206.57|204.97|206.44|204.84|0
1649680610000|2022-04-11 12:36:50|206.32|204.72|206.08|204.48|206.32|204.72|206.08|204.48|0
1649680620000|2022-04-11 12:37:00|206.32|204.72|205.59|203.99|206.32|204.72|205.59|203.99|0
1649680630000|2022-04-11 12:37:10|205.11|203.51|205.35|203.75|205.35|203.75|205.11|203.51|0
1649680640000|2022-04-11 12:37:20|205.59|203.99|205.35|203.75|205.59|203.99|205.11|203.51|0
1649680650000|2022-04-11 12:37:30|204.86|203.26|204.86|203.26|204.86|203.26|204.62|203.02|0
1649680660000|2022-04-11 12:37:40|204.98|203.38|204.98|203.38|204.98|203.38|204.98|203.38|0
1649680670000|2022-04-11 12:37:50|204.86|203.26|204.62|203.02|204.86|203.26|204.62|203.02|0
1649680680000|2022-04-11 12:38:00|204.38|202.78|204.62|203.02|204.62|203.02|204.38|202.78|0
1649680690000|2022-04-11 12:38:10|204.86|203.26|204.86|203.26|204.86|203.26|204.86|203.26|0
1649680700000|2022-04-11 12:38:20|204.62|203.02|204.86|203.26|204.86|203.26|204.62|203.02|0
1649680710000|2022-04-11 12:38:30|205.11|203.51|204.86|203.26|205.11|203.51|204.86|203.26|0
1649680730000|2022-04-11 12:38:50|205.11|203.51|205.1|203.5|205.11|203.51|204.86|203.26|0
1649680740000|2022-04-11 12:39:00|204.62|203.02|205.1|203.5|205.1|203.5|204.62|203.02|0
1649680750000|2022-04-11 12:39:10|204.86|203.26|204.86|203.26|204.86|203.26|204.86|203.26|0
1649680760000|2022-04-11 12:39:20|205.1|203.5|204.38|202.78|205.1|203.5|204.38|202.78|0
1649680770000|2022-04-11 12:39:30|204.62|203.02|204.74|203.14|204.74|203.14|204.62|203.02|0
1649680780000|2022-04-11 12:39:40|204.62|203.02|204.13|202.53|204.62|203.02|204.13|202.53|0
1649680790000|2022-04-11 12:39:50|204.38|202.78|204.13|202.53|204.38|202.78|204.13|202.53|0
1649680800000|2022-04-11 12:40:00|204.62|203.02|204.38|202.78|204.62|203.02|204.38|202.78|0
1649680810000|2022-04-11 12:40:10|204.62|203.02|203.89|202.29|204.62|203.02|203.89|202.29|0
1649680820000|2022-04-11 12:40:20|204.13|202.53|203.4|201.8|204.13|202.53|203.4|201.8|0
1649680830000|2022-04-11 12:40:30|203.65|202.05|203.4|201.8|203.65|202.05|203.4|201.8|0
1649680840000|2022-04-11 12:40:40|203.65|202.05|203.89|202.29|204.13|202.53|203.65|202.05|0
1649680850000|2022-04-11 12:40:50|204.37|202.77|204.98|203.38|205.35|203.75|204.37|202.77|0
1649680860000|2022-04-11 12:41:00|205.1|203.5|205.59|203.99|205.59|203.99|205.1|203.5|0
1649680870000|2022-04-11 12:41:10|205.83|204.23|205.35|203.75|205.83|204.23|205.35|203.75|0
1649680880000|2022-04-11 12:41:20|205.46|203.86|205.83|204.23|205.83|204.23|205.46|203.86|0
1649680890000|2022-04-11 12:41:30|206.08|204.48|205.59|203.99|206.08|204.48|205.59|203.99|0
1649680900000|2022-04-11 12:41:40|205.71|204.11|205.59|203.99|205.83|204.23|205.59|203.99|0
1649680910000|2022-04-11 12:41:50|205.83|204.23|206.08|204.48|206.08|204.48|205.83|204.23|0
1649680920000|2022-04-11 12:42:00|205.83|204.23|206.07|204.47|206.08|204.48|205.83|204.23|0
1649680930000|2022-04-11 12:42:10|205.95|204.35|205.83|204.23|206.07|204.47|205.83|204.23|0
1649680940000|2022-04-11 12:42:20|205.71|204.11|205.59|203.99|205.71|204.11|205.59|203.99|0
1649680950000|2022-04-11 12:42:30|205.83|204.23|205.46|203.86|205.83|204.23|205.46|203.86|0
1649680960000|2022-04-11 12:42:40|205.35|203.75|205.83|204.23|205.83|204.23|205.35|203.75|0
1649680970000|2022-04-11 12:42:50|205.59|203.99|205.83|204.23|205.83|204.23|205.59|203.99|0
1649680980000|2022-04-11 12:43:00|205.59|203.99|205.59|203.99|205.59|203.99|205.59|203.99|0
1649681000000|2022-04-11 12:43:20|205.34|203.74|205.59|203.99|205.59|203.99|205.34|203.74|0
1649681010000|2022-04-11 12:43:30|205.46|203.86|205.83|204.23|205.83|204.23|205.46|203.86|0
1649681020000|2022-04-11 12:43:40|205.7|204.1|205.83|204.23|205.83|204.23|205.59|203.99|0
1649681030000|2022-04-11 12:43:50|205.59|203.99|205.59|203.99|205.59|203.99|205.59|203.99|0
1649681040000|2022-04-11 12:44:00|205.83|204.23|206.07|204.47|206.07|204.47|205.83|204.23|0
1649681050000|2022-04-11 12:44:10|205.7|204.1|205.59|203.99|205.83|204.23|205.59|203.99|0
1649681060000|2022-04-11 12:44:20|205.7|204.1|206.32|204.72|206.32|204.72|205.7|204.1|0
1649681070000|2022-04-11 12:44:30|206.07|204.47|205.83|204.23|206.19|204.59|205.83|204.23|0
1649681080000|2022-04-11 12:44:40|206.07|204.47|206.07|204.47|206.07|204.47|206.07|204.47|0
1649681090000|2022-04-11 12:44:50|206.8|205.2|206.8|205.2|206.8|205.2|206.68|205.08|0
1649681100000|2022-04-11 12:45:00|207.29|205.69|208.02|206.42|208.02|206.42|207.29|205.69|0
1649681110000|2022-04-11 12:45:10|207.78|206.18|208.26|206.66|208.26|206.66|207.78|206.18|0
1649681120000|2022-04-11 12:45:20|208.02|206.42|207.53|205.93|208.02|206.42|207.53|205.93|0
1649681130000|2022-04-11 12:45:30|207.78|206.18|207.53|205.93|208.02|206.42|207.53|205.93|0
1649681140000|2022-04-11 12:45:40|207.78|206.18|207.53|205.93|207.78|206.18|207.53|205.93|0
1649681150000|2022-04-11 12:45:50|207.29|205.69|207.29|205.69|207.29|205.69|207.29|205.69|0
1649681160000|2022-04-11 12:46:00|207.53|205.93|207.78|206.18|208.02|206.42|207.53|205.93|0
1649681170000|2022-04-11 12:46:10|208.02|206.42|208.02|206.42|208.02|206.42|208.02|206.42|0
1649681180000|2022-04-11 12:46:20|208.51|206.91|208.26|206.66|208.51|206.91|208.26|206.66|0
1649681200000|2022-04-11 12:46:40|208.51|206.91|208.51|206.91|208.51|206.91|208.51|206.91|0
1649681210000|2022-04-11 12:46:50|208.75|207.15|208.51|206.91|208.75|207.15|208.14|206.54|0
1649681220000|2022-04-11 12:47:00|208.26|206.66|208.26|206.66|208.26|206.66|208.02|206.42|0
1649681230000|2022-04-11 12:47:10|208.5|206.9|208.99|207.39|208.99|207.39|208.26|206.66|0
1649681240000|2022-04-11 12:47:20|208.02|206.42|208.5|206.9|208.5|206.9|208.02|206.42|0
1649681250000|2022-04-11 12:47:30|208.38|206.78|208.5|206.9|208.5|206.9|208.02|206.42|0
1649681260000|2022-04-11 12:47:40|208.26|206.66|208.26|206.66|208.26|206.66|208.02|206.42|0
1649681270000|2022-04-11 12:47:50|208.02|206.42|208.26|206.66|208.26|206.66|208.02|206.42|0
1649681280000|2022-04-11 12:48:00|208.02|206.42|208.26|206.66|208.26|206.66|208.02|206.42|0
1649681290000|2022-04-11 12:48:10|208.5|206.9|208.75|207.15|208.75|207.15|208.5|206.9|0
1649681300000|2022-04-11 12:48:20|208.5|206.9|208.5|206.9|208.5|206.9|208.5|206.9|0
1649681310000|2022-04-11 12:48:30|208.75|207.15|208.75|207.15|208.75|207.15|208.75|207.15|0
1649681320000|2022-04-11 12:48:40|208.5|206.9|209.23|207.63|209.23|207.63|208.5|206.9|0
1649681330000|2022-04-11 12:48:50|208.99|207.39|208.99|207.39|208.99|207.39|208.99|207.39|0
1649681340000|2022-04-11 12:49:00|208.75|207.15|209.23|207.63|209.48|207.88|208.75|207.15|0
1649681360000|2022-04-11 12:49:20|209.48|207.88|209.72|208.12|209.72|208.12|209.48|207.88|0
1649681370000|2022-04-11 12:49:30|209.97|208.37|210.21|208.61|210.21|208.61|209.72|208.12|0
1649681380000|2022-04-11 12:49:40|210.08|208.48|209.72|208.12|210.08|208.48|209.48|207.88|0
1649681390000|2022-04-11 12:49:50|209.48|207.88|209.48|207.88|209.59|207.99|209.48|207.88|0
1649681400000|2022-04-11 12:50:00|209.23|207.63|209.72|208.12|209.72|208.12|209.23|207.63|0
1649681410000|2022-04-11 12:50:10|209.48|207.88|209.23|207.63|209.48|207.88|209.23|207.63|0
1649681420000|2022-04-11 12:50:20|209.48|207.88|209.23|207.63|209.48|207.88|209.23|207.63|0
1649681430000|2022-04-11 12:50:30|209.96|208.36|209.48|207.88|209.96|208.36|209.48|207.88|0
1649681440000|2022-04-11 12:50:40|209.72|208.12|209.48|207.88|209.72|208.12|209.48|207.88|0
1649681450000|2022-04-11 12:50:50|209.23|207.63|209.23|207.63|209.23|207.63|209.23|207.63|0
1649681460000|2022-04-11 12:51:00|209.48|207.88|209.11|207.51|209.48|207.88|209.11|207.51|0
1649681470000|2022-04-11 12:51:10|209.23|207.63|209.23|207.63|209.23|207.63|209.23|207.63|0
1649681480000|2022-04-11 12:51:20|209.48|207.88|209.72|208.12|209.72|208.12|209.48|207.88|0
1649681490000|2022-04-11 12:51:30|209.48|207.88|209.96|208.36|209.96|208.36|209.48|207.88|0
1649681510000|2022-04-11 12:51:50|210.21|208.61|209.96|208.36|210.21|208.61|209.96|208.36|0
1649681530000|2022-04-11 12:52:10|209.72|208.12|209.48|207.88|209.72|208.12|209.48|207.88|0
1649681550000|2022-04-11 12:52:30|209.23|207.63|208.99|207.39|209.23|207.63|208.99|207.39|0
1649681560000|2022-04-11 12:52:40|209.23|207.63|209.23|207.63|209.23|207.63|208.99|207.39|0
1649681570000|2022-04-11 12:52:50|209.1|207.5|209.72|208.12|209.72|208.12|208.99|207.39|0
1649681580000|2022-04-11 12:53:00|209.48|207.88|209.48|207.88|209.48|207.88|209.48|207.88|0
1649681590000|2022-04-11 12:53:10|209.23|207.63|209.23|207.63|209.23|207.63|209.23|207.63|0
1649681600000|2022-04-11 12:53:20|208.99|207.39|208.99|207.39|208.99|207.39|208.99|207.39|0
1649681610000|2022-04-11 12:53:30|209.23|207.63|209.23|207.63|209.23|207.63|209.23|207.63|0
1649681620000|2022-04-11 12:53:40|209.47|207.87|209.14|207.54|209.47|207.87|209.14|207.54|0
1649681630000|2022-04-11 12:53:50|208.89|207.29|208.65|207.05|208.89|207.29|208.65|207.05|0
1649681650000|2022-04-11 12:54:10|208.4|206.8|208.77|207.17|208.89|207.29|208.4|206.8|0
1649681660000|2022-04-11 12:54:20|208.65|207.05|208.65|207.05|208.65|207.05|208.4|206.8|0
1649681670000|2022-04-11 12:54:30|208.4|206.8|208.4|206.8|208.4|206.8|208.4|206.8|0
1649681680000|2022-04-11 12:54:40|208.65|207.05|208.4|206.8|208.65|207.05|208.4|206.8|0
1649681690000|2022-04-11 12:54:50|208.89|207.29|208.65|207.05|208.89|207.29|208.65|207.05|0
1649681700000|2022-04-11 12:55:00|208.4|206.8|209.14|207.54|209.14|207.54|208.4|206.8|0
1649681710000|2022-04-11 12:55:10|209.62|208.02|209.14|207.54|209.62|208.02|209.14|207.54|0
1649681720000|2022-04-11 12:55:20|209.5|207.9|209.14|207.54|209.5|207.9|209.14|207.54|0
1649681730000|2022-04-11 12:55:30|209.38|207.78|209.14|207.54|209.38|207.78|209.14|207.54|0
1649681740000|2022-04-11 12:55:40|208.89|207.29|208.89|207.29|208.89|207.29|208.77|207.17|0
1649681750000|2022-04-11 12:55:50|208.65|207.05|208.4|206.8|208.65|207.05|208.4|206.8|0
1649681760000|2022-04-11 12:56:00|208.52|206.92|208.65|207.05|208.65|207.05|208.52|206.92|0
1649681770000|2022-04-11 12:56:10|208.89|207.29|208.89|207.29|208.89|207.29|208.89|207.29|0
1649681780000|2022-04-11 12:56:20|208.4|206.8|208.65|207.05|208.89|207.29|208.4|206.8|0
1649681790000|2022-04-11 12:56:30|208.89|207.29|208.65|207.05|208.89|207.29|208.65|207.05|0
1649681800000|2022-04-11 12:56:40|208.89|207.29|208.89|207.29|208.89|207.29|208.89|207.29|0
1649681810000|2022-04-11 12:56:50|209.14|207.54|209.87|208.27|210.11|208.51|209.14|207.54|0
1649681820000|2022-04-11 12:57:00|209.62|208.02|209.87|208.27|209.87|208.27|209.62|208.02|0
1649681830000|2022-04-11 12:57:10|210.11|208.51|209.87|208.27|210.11|208.51|209.87|208.27|0
1649681840000|2022-04-11 12:57:20|210.36|208.76|210.11|208.51|210.36|208.76|210.11|208.51|0
1649681850000|2022-04-11 12:57:30|209.62|208.02|209.13|207.53|209.62|208.02|209.13|207.53|0
1649681860000|2022-04-11 12:57:40|208.89|207.29|208.4|206.8|208.89|207.29|208.4|206.8|0
1649681870000|2022-04-11 12:57:50|208.65|207.05|208.65|207.05|208.65|207.05|208.65|207.05|0
1649681880000|2022-04-11 12:58:00|208.4|206.8|208.16|206.56|208.4|206.8|208.16|206.56|0
1649681890000|2022-04-11 12:58:10|208.4|206.8|208.4|206.8|208.4|206.8|208.4|206.8|0
1649681900000|2022-04-11 12:58:20|208.65|207.05|208.65|207.05|208.65|207.05|208.65|207.05|0
1649681910000|2022-04-11 12:58:30|208.89|207.29|209.13|207.53|209.13|207.53|208.89|207.29|0
1649681920000|2022-04-11 12:58:40|208.89|207.29|208.65|207.05|208.89|207.29|208.65|207.05|0
1649681930000|2022-04-11 12:58:50|208.4|206.8|208.4|206.8|208.4|206.8|208.4|206.8|0
1649681940000|2022-04-11 12:59:00|208.65|207.05|208.65|207.05|208.65|207.05|208.52|206.92|0
1649681950000|2022-04-11 12:59:10|208.52|206.92|208.4|206.8|208.52|206.92|208.4|206.8|0
1649681960000|2022-04-11 12:59:20|208.16|206.56|208.16|206.56|208.16|206.56|208.16|206.56|0
1649681970000|2022-04-11 12:59:30|208.4|206.8|208.4|206.8|208.4|206.8|208.4|206.8|0
1649681980000|2022-04-11 12:59:40|208.65|207.05|208.4|206.8|208.65|207.05|208.4|206.8|0
1649681990000|2022-04-11 12:59:50|208.16|206.56|207.91|206.31|208.4|206.8|207.91|206.31|0
1649682000000|2022-04-11 13:00:00|208.16|206.56|208.89|207.29|208.89|207.29|208.16|206.56|0
1649682010000|2022-04-11 13:00:10|208.27|206.67|208.4|206.8|208.4|206.8|208.16|206.56|0
1649682020000|2022-04-11 13:00:20|208.64|207.04|208.64|207.04|208.64|207.04|208.4|206.8|0
1649682030000|2022-04-11 13:00:30|208.89|207.29|208.89|207.29|209.13|207.53|208.89|207.29|0
1649682040000|2022-04-11 13:00:40|208.64|207.04|208.16|206.56|208.64|207.04|208.16|206.56|0
1649682050000|2022-04-11 13:00:50|207.91|206.31|207.91|206.31|207.91|206.31|207.91|206.31|0
1649682060000|2022-04-11 13:01:00|208.16|206.56|207.91|206.31|208.16|206.56|207.91|206.31|0
1649682070000|2022-04-11 13:01:10|207.67|206.07|207.91|206.31|207.91|206.31|207.67|206.07|0
1649682080000|2022-04-11 13:01:20|208.16|206.56|208.64|207.04|208.64|207.04|208.16|206.56|0
1649682090000|2022-04-11 13:01:30|208.89|207.29|209.13|207.53|209.13|207.53|208.89|207.29|0
1649682100000|2022-04-11 13:01:40|209.38|207.78|209.38|207.78|209.38|207.78|209.38|207.78|0
1649682110000|2022-04-11 13:01:50|209.86|208.26|209.38|207.78|209.86|208.26|209.38|207.78|0
1649682120000|2022-04-11 13:02:00|209.13|207.53|209.38|207.78|209.38|207.78|209.13|207.53|0
1649682130000|2022-04-11 13:02:10|209.62|208.02|209.86|208.26|209.86|208.26|209.62|208.02|0
1649682140000|2022-04-11 13:02:20|209.62|208.02|209.62|208.02|209.86|208.26|209.62|208.02|0
1649682150000|2022-04-11 13:02:30|209.86|208.26|209.62|208.02|209.86|208.26|209.62|208.02|0
1649682160000|2022-04-11 13:02:40|209.86|208.26|209.38|207.78|209.86|208.26|209.38|207.78|0
1649682170000|2022-04-11 13:02:50|209.13|207.53|209.38|207.78|209.38|207.78|209.13|207.53|0
1649682180000|2022-04-11 13:03:00|209.13|207.53|209.38|207.78|209.38|207.78|209.13|207.53|0
1649682190000|2022-04-11 13:03:10|209.13|207.53|209.13|207.53|209.13|207.53|209.13|207.53|0
1649682200000|2022-04-11 13:03:20|209.37|207.77|209.62|208.02|209.62|208.02|209.37|207.77|0
1649682220000|2022-04-11 13:03:40|209.86|208.26|210.6|209|210.6|209|209.86|208.26|0
1649682230000|2022-04-11 13:03:50|210.47|208.87|210.35|208.75|210.6|209|210.35|208.75|0
1649682240000|2022-04-11 13:04:00|210.47|208.87|209.13|207.53|210.47|208.87|209.13|207.53|0
1649682250000|2022-04-11 13:04:10|208.89|207.29|208.89|207.29|209.13|207.53|208.89|207.29|0
1649682270000|2022-04-11 13:04:30|208.64|207.04|208.89|207.29|208.89|207.29|208.64|207.04|0
1649682280000|2022-04-11 13:04:40|209.13|207.53|209.13|207.53|209.13|207.53|209.13|207.53|0
1649682290000|2022-04-11 13:04:50|209.37|207.77|210.11|208.51|210.11|208.51|209.37|207.77|0
1649682300000|2022-04-11 13:05:00|209.86|208.26|209.86|208.26|210.11|208.51|209.86|208.26|0
1649682310000|2022-04-11 13:05:10|209.62|208.02|209.62|208.02|209.62|208.02|209.62|208.02|0
1649682320000|2022-04-11 13:05:20|209.37|207.77|209.49|207.89|209.62|208.02|209.37|207.77|0
1649682330000|2022-04-11 13:05:30|209.62|208.02|209.37|207.77|209.86|208.26|209.37|207.77|0
1649682350000|2022-04-11 13:05:50|209.49|207.89|209.37|207.77|209.49|207.89|209.37|207.77|0
1649682360000|2022-04-11 13:06:00|209.13|207.53|208.76|207.16|209.13|207.53|208.64|207.04|0
1649682370000|2022-04-11 13:06:10|208.88|207.28|208.64|207.04|208.88|207.28|208.64|207.04|0
1649682380000|2022-04-11 13:06:20|208.88|207.28|209.13|207.53|209.13|207.53|208.64|207.04|0
1649682390000|2022-04-11 13:06:30|208.88|207.28|209.13|207.53|209.13|207.53|208.88|207.28|0
1649682400000|2022-04-11 13:06:40|209|207.4|209.37|207.77|209.37|207.77|209|207.4|0
1649682410000|2022-04-11 13:06:50|209.13|207.53|209.25|207.65|209.37|207.77|209.13|207.53|0
1649682420000|2022-04-11 13:07:00|209.37|207.77|208.64|207.04|209.37|207.77|208.64|207.04|0
1649682430000|2022-04-11 13:07:10|208.76|207.16|208.64|207.04|208.76|207.16|208.64|207.04|0
1649682440000|2022-04-11 13:07:20|208.88|207.28|208.4|206.8|208.88|207.28|208.4|206.8|0
1649682450000|2022-04-11 13:07:30|208.15|206.55|208.15|206.55|208.15|206.55|208.15|206.55|0
1649682460000|2022-04-11 13:07:40|207.91|206.31|207.91|206.31|208.15|206.55|207.91|206.31|0
1649682470000|2022-04-11 13:07:50|208.27|206.67|208.88|207.28|208.88|207.28|208.15|206.55|0
1649682480000|2022-04-11 13:08:00|208.64|207.04|208.76|207.16|208.76|207.16|208.64|207.04|0
1649682490000|2022-04-11 13:08:10|208.51|206.91|208.88|207.28|208.88|207.28|208.51|206.91|0
1649682500000|2022-04-11 13:08:20|208.64|207.04|208.88|207.28|208.88|207.28|208.64|207.04|0
1649682510000|2022-04-11 13:08:30|208.4|206.8|207.42|205.82|208.4|206.8|207.42|205.82|0
1649682520000|2022-04-11 13:08:40|207.17|205.57|207.42|205.82|207.42|205.82|207.17|205.57|0
1649682530000|2022-04-11 13:08:50|207.66|206.06|207.91|206.31|208.15|206.55|207.66|206.06|0
1649682540000|2022-04-11 13:09:00|208.15|206.55|207.66|206.06|208.15|206.55|207.66|206.06|0
1649682550000|2022-04-11 13:09:10|207.42|205.82|207.66|206.06|207.66|206.06|207.42|205.82|0
1649682560000|2022-04-11 13:09:20|207.91|206.31|207.91|206.31|208.15|206.55|207.91|206.31|0
1649682570000|2022-04-11 13:09:30|207.42|205.82|207.42|205.82|207.42|205.82|207.42|205.82|0
1649682580000|2022-04-11 13:09:40|207.66|206.06|207.66|206.06|207.66|206.06|207.42|205.82|0
1649682590000|2022-04-11 13:09:50|207.54|205.94|207.17|205.57|207.54|205.94|207.17|205.57|0
1649682600000|2022-04-11 13:10:00|206.93|205.33|206.8|205.2|206.93|205.33|206.69|205.09|0
1649682610000|2022-04-11 13:10:10|207.17|205.57|207.66|206.06|207.66|206.06|207.17|205.57|0
1649682620000|2022-04-11 13:10:20|207.42|205.82|207.42|205.82|207.42|205.82|207.42|205.82|0
1649682630000|2022-04-11 13:10:30|207.17|205.57|206.93|205.33|207.17|205.57|206.93|205.33|0
1649682640000|2022-04-11 13:10:40|207.17|205.57|206.93|205.33|207.17|205.57|206.93|205.33|0
1649682650000|2022-04-11 13:10:50|206.69|205.09|206.69|205.09|206.69|205.09|206.69|205.09|0
1649682660000|2022-04-11 13:11:00|206.93|205.33|206.69|205.09|206.93|205.33|206.69|205.09|0
1649682670000|2022-04-11 13:11:10|206.93|205.33|206.69|205.09|206.93|205.33|206.44|204.84|0
1649682680000|2022-04-11 13:11:20|206.44|204.84|205.95|204.35|206.69|205.09|205.95|204.35|0
1649682690000|2022-04-11 13:11:30|206.2|204.6|206.44|204.84|206.44|204.84|206.2|204.6|0
1649682700000|2022-04-11 13:11:40|206.69|205.09|206.68|205.08|206.69|205.09|206.68|205.08|0
1649682710000|2022-04-11 13:11:50|206.93|205.33|207.17|205.57|207.17|205.57|206.93|205.33|0
1649682720000|2022-04-11 13:12:00|207.42|205.82|207.17|205.57|207.42|205.82|206.93|205.33|0
1649682730000|2022-04-11 13:12:10|206.93|205.33|206.44|204.84|206.93|205.33|206.44|204.84|0
1649682740000|2022-04-11 13:12:20|206.2|204.6|205.95|204.35|206.2|204.6|205.95|204.35|0
1649682750000|2022-04-11 13:12:30|206.2|204.6|205.95|204.35|206.2|204.6|205.95|204.35|0
1649682760000|2022-04-11 13:12:40|206.2|204.6|206.44|204.84|206.44|204.84|205.95|204.35|0
1649682770000|2022-04-11 13:12:50|206.68|205.08|206.93|205.33|206.93|205.33|206.68|205.08|0
1649682780000|2022-04-11 13:13:00|206.68|205.08|206.68|205.08|206.93|205.33|206.68|205.08|0
1649682790000|2022-04-11 13:13:10|207.17|205.57|206.93|205.33|207.17|205.57|206.93|205.33|0
1649682800000|2022-04-11 13:13:20|207.17|205.57|207.17|205.57|207.17|205.57|207.04|205.44|0
1649682810000|2022-04-11 13:13:30|207.42|205.82|207.42|205.82|207.42|205.82|207.42|205.82|0
1649682820000|2022-04-11 13:13:40|207.66|206.06|207.42|205.82|207.66|206.06|207.42|205.82|0
1649682830000|2022-04-11 13:13:50|207.17|205.57|207.29|205.69|207.42|205.82|207.17|205.57|0
1649682840000|2022-04-11 13:14:00|207.42|205.82|207.42|205.82|207.66|206.06|207.42|205.82|0
1649682850000|2022-04-11 13:14:10|207.53|205.93|208.15|206.55|208.15|206.55|207.53|205.93|0
1649682860000|2022-04-11 13:14:20|208.64|207.04|209.61|208.01|209.86|208.26|208.64|207.04|0
1649682870000|2022-04-11 13:14:30|209.86|208.26|209.86|208.26|209.86|208.26|209.86|208.26|0
1649682880000|2022-04-11 13:14:40|209.61|208.01|209.86|208.26|209.86|208.26|209.61|208.01|0
1649682890000|2022-04-11 13:14:50|210.1|208.5|210.1|208.5|210.1|208.5|210.1|208.5|0
1649682900000|2022-04-11 13:15:00|210.34|208.74|210.59|208.99|210.59|208.99|210.34|208.74|0
1649682910000|2022-04-11 13:15:10|210.83|209.23|211.08|209.48|211.32|209.72|210.83|209.23|0
1649682920000|2022-04-11 13:15:20|211.32|209.72|211.08|209.48|211.32|209.72|211.08|209.48|0
1649682930000|2022-04-11 13:15:30|211.32|209.72|210.83|209.23|211.32|209.72|210.83|209.23|0
1649682940000|2022-04-11 13:15:40|210.59|208.99|210.59|208.99|210.59|208.99|210.34|208.74|0
1649682950000|2022-04-11 13:15:50|211.08|209.48|211.08|209.48|211.32|209.72|211.08|209.48|0
1649682960000|2022-04-11 13:16:00|210.83|209.23|210.83|209.23|211.08|209.48|210.83|209.23|0
1649682970000|2022-04-11 13:16:10|210.59|208.99|210.46|208.86|210.59|208.99|210.34|208.74|0
1649682980000|2022-04-11 13:16:20|210.83|209.23|211.08|209.48|211.08|209.48|210.83|209.23|0
1649683000000|2022-04-11 13:16:40|210.83|209.23|211.08|209.48|211.08|209.48|210.83|209.23|0
1649683010000|2022-04-11 13:16:50|210.83|209.23|210.83|209.23|211.08|209.48|210.83|209.23|0
1649683020000|2022-04-11 13:17:00|211.08|209.48|210.83|209.23|211.08|209.48|210.83|209.23|0
1649683040000|2022-04-11 13:17:20|211.08|209.48|210.83|209.23|211.08|209.48|210.83|209.23|0
1649683050000|2022-04-11 13:17:30|211.08|209.48|211.08|209.48|211.08|209.48|210.83|209.23|0
1649683080000|2022-04-11 13:18:00|210.83|209.23|210.83|209.23|210.83|209.23|210.83|209.23|0
1649683090000|2022-04-11 13:18:10|211.08|209.48|211.08|209.48|211.08|209.48|211.08|209.48|0
1649683100000|2022-04-11 13:18:20|210.83|209.23|210.83|209.23|210.83|209.23|210.83|209.23|0
1649683110000|2022-04-11 13:18:30|211.07|209.47|211.07|209.47|211.07|209.47|211.07|209.47|0
1649683120000|2022-04-11 13:18:40|211.32|209.72|210.83|209.23|211.32|209.72|210.83|209.23|0
1649683130000|2022-04-11 13:18:50|210.59|208.99|210.46|208.86|210.59|208.99|210.46|208.86|0
1649683140000|2022-04-11 13:19:00|210.34|208.74|210.59|208.99|210.59|208.99|210.34|208.74|0
1649683160000|2022-04-11 13:19:20|210.34|208.74|210.34|208.74|210.34|208.74|210.34|208.74|0
1649683170000|2022-04-11 13:19:30|210.59|208.99|210.59|208.99|210.59|208.99|210.59|208.99|0
1649683180000|2022-04-11 13:19:40|210.34|208.74|210.1|208.5|210.34|208.74|210.1|208.5|0
1649683190000|2022-04-11 13:19:50|209.85|208.25|209.61|208.01|209.85|208.25|209.61|208.01|0
1649683200000|2022-04-11 13:20:00|209.36|207.76|209.61|208.01|209.61|208.01|209.36|207.76|0
1649683210000|2022-04-11 13:20:10|209.36|207.76|209.36|207.76|209.36|207.76|209.36|207.76|0
1649683220000|2022-04-11 13:20:20|209.24|207.64|208.99|207.39|209.36|207.76|208.99|207.39|0
1649683230000|2022-04-11 13:20:30|208.87|207.27|209.24|207.64|209.24|207.64|208.87|207.27|0
1649683240000|2022-04-11 13:20:40|209.36|207.76|209.36|207.76|209.36|207.76|209.12|207.52|0
1649683250000|2022-04-11 13:20:50|209.61|208.01|209.36|207.76|209.61|208.01|209.36|207.76|0
1649683260000|2022-04-11 13:21:00|209.85|208.25|210.1|208.5|210.1|208.5|209.85|208.25|0
1649683270000|2022-04-11 13:21:10|210.34|208.74|210.1|208.5|210.34|208.74|210.1|208.5|0
1649683280000|2022-04-11 13:21:20|210.34|208.74|210.34|208.74|210.34|208.74|210.34|208.74|0
1649683290000|2022-04-11 13:21:30|210.21|208.61|210.34|208.74|210.58|208.98|210.21|208.61|0
1649683300000|2022-04-11 13:21:40|210.58|208.98|210.58|208.98|210.58|208.98|210.58|208.98|0
1649683310000|2022-04-11 13:21:50|210.34|208.74|210.34|208.74|210.34|208.74|210.34|208.74|0
1649683320000|2022-04-11 13:22:00|210.1|208.5|209.85|208.25|210.1|208.5|209.85|208.25|0
1649683330000|2022-04-11 13:22:10|209.61|208.01|209.72|208.12|209.85|208.25|209.61|208.01|0
1649683340000|2022-04-11 13:22:20|209.61|208.01|209.36|207.76|209.61|208.01|209.36|207.76|0
1649683350000|2022-04-11 13:22:30|208.87|207.27|207.9|206.3|208.87|207.27|207.9|206.3|0
1649683360000|2022-04-11 13:22:40|207.77|206.17|207.65|206.05|207.9|206.3|207.65|206.05|0
1649683370000|2022-04-11 13:22:50|207.53|205.93|207.16|205.56|207.53|205.93|207.16|205.56|0
1649683380000|2022-04-11 13:23:00|207.41|205.81|207.65|206.05|207.65|206.05|207.41|205.81|0
1649683390000|2022-04-11 13:23:10|207.16|205.56|207.65|206.05|207.65|206.05|207.16|205.56|0
1649683400000|2022-04-11 13:23:20|207.41|205.81|207.41|205.81|207.41|205.81|207.41|205.81|0
1649683410000|2022-04-11 13:23:30|207.65|206.05|207.41|205.81|207.65|206.05|207.41|205.81|0
1649683420000|2022-04-11 13:23:40|207.65|206.05|207.9|206.3|207.9|206.3|207.65|206.05|0
1649683430000|2022-04-11 13:23:50|207.65|206.05|207.65|206.05|207.65|206.05|207.65|206.05|0
1649683440000|2022-04-11 13:24:00|207.16|205.56|207.53|205.93|207.53|205.93|207.16|205.56|0
1649683450000|2022-04-11 13:24:10|207.41|205.81|207.9|206.3|207.9|206.3|207.41|205.81|0
1649683460000|2022-04-11 13:24:20|208.01|206.41|208.38|206.78|208.38|206.78|208.01|206.41|0
1649683470000|2022-04-11 13:24:30|208.63|207.03|208.63|207.03|208.63|207.03|208.63|207.03|0
1649683480000|2022-04-11 13:24:40|208.38|206.78|208.63|207.03|208.63|207.03|208.38|206.78|0
1649683490000|2022-04-11 13:24:50|208.87|207.27|209.36|207.76|209.36|207.76|208.87|207.27|0
1649683500000|2022-04-11 13:25:00|209.6|208|208.87|207.27|209.6|208|208.87|207.27|0
1649683510000|2022-04-11 13:25:10|209.36|207.76|209.12|207.52|209.6|208|209.12|207.52|0
1649683520000|2022-04-11 13:25:20|208.38|206.78|208.14|206.54|208.38|206.78|208.14|206.54|0
1649683530000|2022-04-11 13:25:30|208.38|206.78|208.38|206.78|208.63|207.03|208.38|206.78|0
1649683540000|2022-04-11 13:25:40|208.14|206.54|208.38|206.78|208.38|206.78|208.14|206.54|0
1649683550000|2022-04-11 13:25:50|209.12|207.52|209.12|207.52|209.12|207.52|208.87|207.27|0
1649683560000|2022-04-11 13:26:00|208.87|207.27|208.87|207.27|208.87|207.27|208.63|207.03|0
1649683570000|2022-04-11 13:26:10|209.36|207.76|210.09|208.49|210.09|208.49|209.36|207.76|0
1649683580000|2022-04-11 13:26:20|209.85|208.25|210.34|208.74|210.34|208.74|209.85|208.25|0
1649683590000|2022-04-11 13:26:30|210.09|208.49|210.58|208.98|210.58|208.98|209.85|208.25|0
1649683600000|2022-04-11 13:26:40|210.34|208.74|210.83|209.23|210.83|209.23|210.34|208.74|0
1649683610000|2022-04-11 13:26:50|210.58|208.98|210.83|209.23|210.83|209.23|210.58|208.98|0
1649683620000|2022-04-11 13:27:00|210.58|208.98|210.58|208.98|210.58|208.98|210.34|208.74|0
1649683630000|2022-04-11 13:27:10|210.82|209.22|210.58|208.98|210.82|209.22|210.34|208.74|0
1649683640000|2022-04-11 13:27:20|210.34|208.74|210.58|208.98|210.58|208.98|210.34|208.74|0
1649683650000|2022-04-11 13:27:30|210.82|209.22|210.82|209.22|210.82|209.22|210.82|209.22|0
1649683660000|2022-04-11 13:27:40|210.58|208.98|210.58|208.98|210.82|209.22|210.58|208.98|0
1649683670000|2022-04-11 13:27:50|210.34|208.74|209.85|208.25|210.34|208.74|209.85|208.25|0
1649683680000|2022-04-11 13:28:00|210.09|208.49|210.09|208.49|210.34|208.74|210.09|208.49|0
1649683690000|2022-04-11 13:28:10|209.85|208.25|210.58|208.98|210.82|209.22|209.85|208.25|0
1649683700000|2022-04-11 13:28:20|210.82|209.22|211.31|209.71|211.31|209.71|210.58|208.98|0
1649683710000|2022-04-11 13:28:30|211.07|209.47|210.34|208.74|211.07|209.47|210.34|208.74|0
1649683720000|2022-04-11 13:28:40|210.82|209.22|211.31|209.71|211.31|209.71|210.82|209.22|0
1649683730000|2022-04-11 13:28:50|211.19|209.59|210.82|209.22|211.19|209.59|210.82|209.22|0
1649683740000|2022-04-11 13:29:00|210.58|208.98|210.58|208.98|210.58|208.98|210.58|208.98|0
1649683750000|2022-04-11 13:29:10|210.09|208.49|209.36|207.76|210.09|208.49|209.36|207.76|0
1649683760000|2022-04-11 13:29:20|208.38|206.78|208.38|206.78|208.62|207.02|208.38|206.78|0
1649683770000|2022-04-11 13:29:30|207.89|206.29|208.14|206.54|208.14|206.54|207.89|206.29|0
1649683780000|2022-04-11 13:29:40|207.65|206.05|206.92|205.32|207.89|206.29|206.92|205.32|0
1649683790000|2022-04-11 13:29:50|206.79|205.19|206.92|205.32|206.92|205.32|206.43|204.83|0
1649683800000|2022-04-11 13:30:00|207.16|205.56|210.33|208.73|210.33|208.73|207.16|205.56|0
1649683810000|2022-04-11 13:30:10|210.58|208.98|211.07|209.47|211.07|209.47|210.33|208.73|0
1649683820000|2022-04-11 13:30:20|212.53|210.93|211.56|209.96|212.53|210.93|211.56|209.96|0
1649683830000|2022-04-11 13:30:30|211.31|209.71|212.29|210.69|212.53|210.93|211.07|209.47|0
1649683840000|2022-04-11 13:30:40|213.76|212.16|212.53|210.93|213.76|212.16|212.05|210.45|0
1649683850000|2022-04-11 13:30:50|211.8|210.2|211.56|209.96|211.8|210.2|211.31|209.71|0
1649683860000|2022-04-11 13:31:00|212.78|211.18|213.76|212.16|214|212.4|212.78|211.18|0
1649683870000|2022-04-11 13:31:10|212.53|210.93|214|212.4|214|212.4|212.53|210.93|0
1649683880000|2022-04-11 13:31:20|213.02|211.42|211.56|209.96|213.02|211.42|211.56|209.96|0
1649683890000|2022-04-11 13:31:30|211.8|210.2|213.02|211.42|213.02|211.42|211.8|210.2|0
1649683900000|2022-04-11 13:31:40|212.29|210.69|212.53|210.93|212.53|210.93|211.8|210.2|0
1649683910000|2022-04-11 13:31:50|211.8|210.2|211.56|209.96|211.8|210.2|211.31|209.71|0
1649683920000|2022-04-11 13:32:00|210.82|209.22|208.62|207.02|210.82|209.22|208.62|207.02|0
1649683930000|2022-04-11 13:32:10|208.87|207.27|206.18|204.58|208.87|207.27|206.18|204.58|0
1649683940000|2022-04-11 13:32:20|206.91|205.31|207.65|206.05|207.65|206.05|206.43|204.83|0
1649683950000|2022-04-11 13:32:30|207.4|205.8|205.94|204.34|207.4|205.8|205.94|204.34|0
1649683960000|2022-04-11 13:32:40|205.69|204.09|205.69|204.09|206.43|204.83|205.69|204.09|0
1649683970000|2022-04-11 13:32:50|205.45|203.85|207.89|206.29|207.89|206.29|205.45|203.85|0
1649683980000|2022-04-11 13:33:00|205.45|203.85|204.96|203.36|206.18|204.58|204.96|203.36|0
1649683990000|2022-04-11 13:33:10|204.48|202.88|204.96|203.36|204.96|203.36|204.48|202.88|0
1649684000000|2022-04-11 13:33:20|205.69|204.09|206.67|205.07|206.67|205.07|205.45|203.85|0
1649684010000|2022-04-11 13:33:30|208.13|206.53|207.65|206.05|208.49|206.89|207.65|206.05|0
1649684020000|2022-04-11 13:33:40|206.91|205.31|207.16|205.56|207.16|205.56|206.67|205.07|0
1649684030000|2022-04-11 13:33:50|208.38|206.78|207.27|205.67|208.38|206.78|207.27|205.67|0
1649684040000|2022-04-11 13:34:00|207.4|205.8|208.38|206.78|208.62|207.02|207.4|205.8|0
1649684050000|2022-04-11 13:34:10|208.62|207.02|207.16|205.56|208.62|207.02|207.16|205.56|0
1649684060000|2022-04-11 13:34:20|206.67|205.07|206.67|205.07|206.67|205.07|206.67|205.07|0
1649684070000|2022-04-11 13:34:30|206.42|204.82|206.18|204.58|206.67|205.07|206.18|204.58|0
1649684080000|2022-04-11 13:34:40|205.94|204.34|204.72|203.12|205.94|204.34|204.72|203.12|0
1649684090000|2022-04-11 13:34:50|205.21|203.61|206.67|205.07|206.67|205.07|205.21|203.61|0
1649684100000|2022-04-11 13:35:00|206.18|204.58|207.4|205.8|209.35|207.75|206.18|204.58|0
1649684110000|2022-04-11 13:35:10|206.91|205.31|206.79|205.19|207.16|205.56|206.18|204.58|0
1649684120000|2022-04-11 13:35:20|207.89|206.29|208.86|207.26|208.86|207.26|207.89|206.29|0
1649684130000|2022-04-11 13:35:30|208.62|207.02|208.13|206.53|208.62|207.02|207.64|206.04|0
1649684140000|2022-04-11 13:35:40|209.11|207.51|208.38|206.78|210.09|208.49|208.38|206.78|0
1649684150000|2022-04-11 13:35:50|207.64|206.04|208.62|207.02|209.35|207.75|207.64|206.04|0
1649684160000|2022-04-11 13:36:00|209.11|207.51|208.74|207.14|209.11|207.51|207.89|206.29|0
1649684170000|2022-04-11 13:36:10|208.38|206.78|212.04|210.44|212.04|210.44|208.38|206.78|0
1649684180000|2022-04-11 13:36:20|211.8|210.2|212.53|210.93|212.78|211.18|211.8|210.2|0
1649684190000|2022-04-11 13:36:30|212.29|210.69|213.51|211.91|213.51|211.91|212.29|210.69|0
1649684200000|2022-04-11 13:36:40|214.98|213.38|213.26|211.66|214.98|213.38|213.26|211.66|0
1649684210000|2022-04-11 13:36:50|212.78|211.18|211.55|209.95|212.78|211.18|210.94|209.34|0
1649684220000|2022-04-11 13:37:00|212.29|210.69|212.78|211.18|213.02|211.42|212.29|210.69|0
1649684230000|2022-04-11 13:37:10|213.26|211.66|212.53|210.93|213.26|211.66|212.04|210.44|0
1649684240000|2022-04-11 13:37:20|212.78|211.18|211.8|210.2|212.78|211.18|211.31|209.71|0
1649684250000|2022-04-11 13:37:30|212.29|210.69|212.04|210.44|212.29|210.69|211.8|210.2|0
1649684260000|2022-04-11 13:37:40|211.31|209.71|211.06|209.46|211.31|209.71|209.84|208.24|0
1649684270000|2022-04-11 13:37:50|210.08|208.48|208.86|207.26|210.08|208.48|208.86|207.26|0
1649684280000|2022-04-11 13:38:00|208.37|206.77|210.08|208.48|210.08|208.48|208.37|206.77|0
1649684290000|2022-04-11 13:38:10|209.84|208.24|207.15|205.55|209.84|208.24|207.15|205.55|0
1649684300000|2022-04-11 13:38:20|207.89|206.29|206.91|205.31|207.89|206.29|206.91|205.31|0
1649684310000|2022-04-11 13:38:30|205.93|204.33|199.36|197.76|205.93|204.33|199.36|197.76|0
1649684320000|2022-04-11 13:38:40|200.34|198.74|200.82|199.22|200.82|199.22|199.61|198.01|0
1649684330000|2022-04-11 13:38:50|200.58|198.98|198.88|197.28|200.58|198.98|198.88|197.28|0
1649684340000|2022-04-11 13:39:00|201.06|199.46|200.82|199.22|201.06|199.46|200.82|199.22|0
1649684350000|2022-04-11 13:39:10|200.58|198.98|200.58|198.98|200.94|199.34|200.58|198.98|0
1649684360000|2022-04-11 13:39:20|200.82|199.22|200.09|198.49|200.82|199.22|200.09|198.49|0
1649684370000|2022-04-11 13:39:30|200.58|198.98|199.97|198.37|200.58|198.98|199.61|198.01|0
1649684380000|2022-04-11 13:39:40|199.61|198.01|199.12|197.52|200.09|198.49|199.12|197.52|0
1649684390000|2022-04-11 13:39:50|199.36|197.76|199.12|197.52|199.36|197.76|198.88|197.28|0
1649684400000|2022-04-11 13:40:00|199.61|198.01|200.09|198.49|200.09|198.49|198.88|197.28|0
1649684410000|2022-04-11 13:40:10|200.58|198.98|198.15|196.55|200.58|198.98|198.15|196.55|0
1649684420000|2022-04-11 13:40:20|198.63|197.03|197.42|195.82|198.63|197.03|197.42|195.82|0
1649684430000|2022-04-11 13:40:30|197.18|195.58|195.72|194.12|197.42|195.82|195.72|194.12|0
1649684440000|2022-04-11 13:40:40|195|193.4|195.72|194.12|195.72|194.12|195|193.4|0
1649684450000|2022-04-11 13:40:50|197.18|195.58|197.18|195.58|197.18|195.58|196.94|195.34|0
1649684460000|2022-04-11 13:41:00|195|193.4|196.45|194.85|196.45|194.85|195|193.4|0
1649684470000|2022-04-11 13:41:10|195.72|194.12|195.48|193.88|195.97|194.37|195.48|193.88|0
1649684480000|2022-04-11 13:41:20|197.18|195.58|197.42|195.82|197.42|195.82|196.69|195.09|0
1649684490000|2022-04-11 13:41:30|198.63|197.03|199.85|198.25|199.85|198.25|198.39|196.79|0
1649684500000|2022-04-11 13:41:40|198.88|197.28|199.12|197.52|199.12|197.52|198.39|196.79|0
1649684510000|2022-04-11 13:41:50|199.36|197.76|198.88|197.28|199.36|197.76|198.88|197.28|0
1649684520000|2022-04-11 13:42:00|199.12|197.52|200.58|198.98|200.58|198.98|198.75|197.15|0
1649684530000|2022-04-11 13:42:10|201.55|199.95|199.6|198|201.55|199.95|199.6|198|0
1649684540000|2022-04-11 13:42:20|200.58|198.98|201.06|199.46|201.06|199.46|200.58|198.98|0
1649684550000|2022-04-11 13:42:30|201.55|199.95|201.06|199.46|201.79|200.19|201.06|199.46|0
1649684560000|2022-04-11 13:42:40|201.79|200.19|202.76|201.16|203.74|202.14|201.79|200.19|0
1649684570000|2022-04-11 13:42:50|202.52|200.92|202.03|200.43|202.52|200.92|202.03|200.43|0
1649684580000|2022-04-11 13:43:00|202.52|200.92|201.91|200.31|202.52|200.92|201.55|199.95|0
1649684590000|2022-04-11 13:43:10|201.55|199.95|202.28|200.68|202.28|200.68|201.55|199.95|0
1649684600000|2022-04-11 13:43:20|202.52|200.92|201.55|199.95|202.52|200.92|201.55|199.95|0
1649684610000|2022-04-11 13:43:30|201.06|199.46|201.55|199.95|201.55|199.95|200.82|199.22|0
1649684620000|2022-04-11 13:43:40|202.28|200.68|205.2|203.6|205.2|203.6|202.28|200.68|0
1649684630000|2022-04-11 13:43:50|204.71|203.11|204.71|203.11|204.71|203.11|204.47|202.87|0
1649684640000|2022-04-11 13:44:00|204.96|203.36|208.13|206.53|208.13|206.53|204.96|203.36|0
1649684650000|2022-04-11 13:44:10|207.88|206.28|207.15|205.55|207.88|206.28|206.91|205.31|0
1649684660000|2022-04-11 13:44:20|206.91|205.31|206.66|205.06|207.39|205.79|206.66|205.06|0
1649684670000|2022-04-11 13:44:30|207.39|205.79|206.42|204.82|207.39|205.79|206.42|204.82|0
1649684680000|2022-04-11 13:44:40|206.17|204.57|205.93|204.33|206.17|204.57|205.44|203.84|0
1649684690000|2022-04-11 13:44:50|205.44|203.84|206.66|205.06|206.66|205.06|205.44|203.84|0
1649684700000|2022-04-11 13:45:00|204.95|203.35|205.32|203.72|205.32|203.72|204.95|203.35|0
1649684710000|2022-04-11 13:45:10|205.93|204.33|205.44|203.84|207.39|205.79|205.44|203.84|0
1649684720000|2022-04-11 13:45:20|204.95|203.35|204.47|202.87|205.44|203.84|204.47|202.87|0
1649684730000|2022-04-11 13:45:30|204.22|202.62|201.79|200.19|204.22|202.62|201.79|200.19|0
1649684740000|2022-04-11 13:45:40|203.01|201.41|203.98|202.38|203.98|202.38|203.01|201.41|0
1649684750000|2022-04-11 13:45:50|203.12|201.52|204.22|202.62|204.22|202.62|203.12|201.52|0
1649684760000|2022-04-11 13:46:00|203.98|202.38|205.69|204.09|205.69|204.09|203.74|202.14|0
1649684770000|2022-04-11 13:46:10|204.95|203.35|207.39|205.79|207.39|205.79|204.95|203.35|0
1649684780000|2022-04-11 13:46:20|205.93|204.33|205.93|204.33|207.15|205.55|205.93|204.33|0
1649684790000|2022-04-11 13:46:30|206.42|204.82|204.71|203.11|206.42|204.82|204.71|203.11|0
1649684800000|2022-04-11 13:46:40|204.22|202.62|203.98|202.38|204.58|202.98|203.98|202.38|0
1649684810000|2022-04-11 13:46:50|203.74|202.14|203|201.4|203.74|202.14|202.52|200.92|0
1649684820000|2022-04-11 13:47:00|202.52|200.92|202.03|200.43|202.76|201.16|202.03|200.43|0
1649684830000|2022-04-11 13:47:10|201.79|200.19|203|201.4|203|201.4|201.79|200.19|0
1649684840000|2022-04-11 13:47:20|202.76|201.16|203|201.4|203|201.4|201.79|200.19|0
1649684850000|2022-04-11 13:47:30|203.25|201.65|204.47|202.87|204.47|202.87|203|201.4|0
1649684860000|2022-04-11 13:47:40|205.2|203.6|205.68|204.08|205.68|204.08|204.71|203.11|0
1649684870000|2022-04-11 13:47:50|205.2|203.6|206.17|204.57|206.42|204.82|205.2|203.6|0
1649684880000|2022-04-11 13:48:00|206.66|205.06|205.68|204.08|207.88|206.28|205.68|204.08|0
1649684890000|2022-04-11 13:48:10|206.66|205.06|207.15|205.55|207.15|205.55|206.66|205.06|0
1649684900000|2022-04-11 13:48:20|206.66|205.06|208.86|207.26|208.86|207.26|206.66|205.06|0
1649684910000|2022-04-11 13:48:30|206.9|205.3|207.63|206.03|208.37|206.77|206.9|205.3|0
1649684920000|2022-04-11 13:48:40|207.39|205.79|206.41|204.81|207.39|205.79|206.41|204.81|0
1649684930000|2022-04-11 13:48:50|205.8|204.2|205.68|204.08|205.8|204.2|204.95|203.35|0
1649684940000|2022-04-11 13:49:00|206.66|205.06|206.66|205.06|206.66|205.06|206.17|204.57|0
1649684950000|2022-04-11 13:49:10|205.93|204.33|206.41|204.81|206.9|205.3|205.93|204.33|0
1649684960000|2022-04-11 13:49:20|207.39|205.79|207.63|206.03|207.63|206.03|206.78|205.18|0
1649684970000|2022-04-11 13:49:30|209.1|207.5|207.88|206.28|209.1|207.5|207.88|206.28|0
1649684980000|2022-04-11 13:49:40|208.12|206.52|208.37|206.77|208.86|207.26|208.12|206.52|0
1649684990000|2022-04-11 13:49:50|207.75|206.15|206.97|205.37|207.75|206.15|206.97|205.37|0
1649685000000|2022-04-11 13:50:00|206.48|204.88|205.27|203.67|206.48|204.88|205.27|203.67|0
1649685010000|2022-04-11 13:50:10|206.24|204.64|208.8|207.2|208.92|207.32|206.24|204.64|0
1649685020000|2022-04-11 13:50:20|208.43|206.83|208.68|207.08|208.68|207.08|208.19|206.59|0
1649685030000|2022-04-11 13:50:30|209.9|208.3|210.39|208.79|210.39|208.79|209.9|208.3|0
1649685040000|2022-04-11 13:50:40|210.63|209.03|210.14|208.54|210.63|209.03|210.14|208.54|0
1649685050000|2022-04-11 13:50:50|210.87|209.27|208.06|206.46|210.87|209.27|208.06|206.46|0
1649685060000|2022-04-11 13:51:00|208.92|207.32|206.73|205.13|208.92|207.32|206.73|205.13|0
1649685070000|2022-04-11 13:51:10|206|204.4|206.11|204.51|206.48|204.88|205.51|203.91|0
1649685080000|2022-04-11 13:51:20|205.51|203.91|205.27|203.67|205.51|203.91|204.29|202.69|0
1649685090000|2022-04-11 13:51:30|204.78|203.18|204.54|202.94|204.78|203.18|204.54|202.94|0
1649685100000|2022-04-11 13:51:40|204.05|202.45|203.08|201.48|204.05|202.45|203.08|201.48|0
1649685110000|2022-04-11 13:51:50|202.1|200.5|203.32|201.72|203.32|201.72|202.1|200.5|0
1649685120000|2022-04-11 13:52:00|202.35|200.75|202.59|200.99|203.32|201.72|202.35|200.75|0
1649685130000|2022-04-11 13:52:10|203.08|201.48|203.8|202.2|204.05|202.45|203.08|201.48|0
1649685140000|2022-04-11 13:52:20|204.53|202.93|204.53|202.93|205.51|203.91|204.53|202.93|0
1649685150000|2022-04-11 13:52:30|204.78|203.18|204.78|203.18|204.78|203.18|203.8|202.2|0
1649685160000|2022-04-11 13:52:40|204.05|202.45|205.51|203.91|205.51|203.91|204.05|202.45|0
1649685170000|2022-04-11 13:52:50|204.78|203.18|204.78|203.18|206|204.4|204.78|203.18|0
1649685180000|2022-04-11 13:53:00|204.53|202.93|204.78|203.18|204.78|203.18|204.29|202.69|0
1649685190000|2022-04-11 13:53:10|205.99|204.39|204.53|202.93|205.99|204.39|204.53|202.93|0
1649685200000|2022-04-11 13:53:20|205.02|203.42|207.7|206.1|207.7|206.1|205.02|203.42|0
1649685210000|2022-04-11 13:53:30|206.73|205.13|207.21|205.61|207.21|205.61|206.73|205.13|0
1649685220000|2022-04-11 13:53:40|207.46|205.86|205.75|204.15|207.46|205.86|205.75|204.15|0
1649685230000|2022-04-11 13:53:50|206.24|204.64|205.99|204.39|206.73|205.13|205.99|204.39|0
1649685240000|2022-04-11 13:54:00|206.48|204.88|206.97|205.37|207.46|205.86|206.48|204.88|0
1649685250000|2022-04-11 13:54:10|205.99|204.39|205.99|204.39|206.48|204.88|205.75|204.15|0
1649685260000|2022-04-11 13:54:20|206.24|204.64|205.75|204.15|206.24|204.64|205.75|204.15|0
1649685270000|2022-04-11 13:54:30|205.38|203.78|205.51|203.91|205.75|204.15|205.38|203.78|0
1649685280000|2022-04-11 13:54:40|205.75|204.15|205.51|203.91|205.75|204.15|205.26|203.66|0
1649685290000|2022-04-11 13:54:50|205.99|204.39|207.94|206.34|207.94|206.34|205.99|204.39|0
1649685300000|2022-04-11 13:55:00|208.19|206.59|206.97|205.37|208.67|207.07|206.97|205.37|0
1649685310000|2022-04-11 13:55:10|206.48|204.88|205.75|204.15|206.48|204.88|205.75|204.15|0
1649685320000|2022-04-11 13:55:20|206.24|204.64|205.75|204.15|206.48|204.88|205.75|204.15|0
1649685330000|2022-04-11 13:55:30|205.51|203.91|204.53|202.93|205.51|203.91|204.53|202.93|0
1649685340000|2022-04-11 13:55:40|204.05|202.45|204.29|202.69|204.29|202.69|204.05|202.45|0
1649685350000|2022-04-11 13:55:50|205.26|203.66|205.51|203.91|205.51|203.91|205.02|203.42|0
1649685360000|2022-04-11 13:56:00|205.75|204.15|205.51|203.91|205.75|204.15|205.51|203.91|0
1649685370000|2022-04-11 13:56:10|204.29|202.69|206.6|205|206.97|205.37|204.29|202.69|0
1649685380000|2022-04-11 13:56:20|206.97|205.37|208.43|206.83|209.41|207.81|206.97|205.37|0
1649685390000|2022-04-11 13:56:30|209.89|208.29|208.55|206.95|209.89|208.29|208.55|206.95|0
1649685400000|2022-04-11 13:56:40|208.43|206.83|206.72|205.12|208.43|206.83|206.72|205.12|0
1649685410000|2022-04-11 13:56:50|206.24|204.64|204.77|203.17|206.24|204.64|204.77|203.17|0
1649685420000|2022-04-11 13:57:00|204.53|202.93|205.99|204.39|206.72|205.12|204.53|202.93|0
1649685430000|2022-04-11 13:57:10|206.24|204.64|205.75|204.15|206.97|205.37|205.75|204.15|0
1649685440000|2022-04-11 13:57:20|206.72|205.12|206.72|205.12|206.72|205.12|206.24|204.64|0
1649685450000|2022-04-11 13:57:30|207.45|205.85|207.21|205.61|207.45|205.85|206.24|204.64|0
1649685460000|2022-04-11 13:57:40|206.72|205.12|206.97|205.37|207.45|205.85|206.72|205.12|0
1649685470000|2022-04-11 13:57:50|207.21|205.61|207.45|205.85|207.45|205.85|206.23|204.63|0
1649685480000|2022-04-11 13:58:00|207.7|206.1|207.94|206.34|207.94|206.34|207.7|206.1|0
1649685490000|2022-04-11 13:58:10|207.45|205.85|207.45|205.85|207.45|205.85|206.97|205.37|0
1649685500000|2022-04-11 13:58:20|207.33|205.73|206.97|205.37|208.67|207.07|206.97|205.37|0
1649685510000|2022-04-11 13:58:30|207.7|206.1|207.45|205.85|208.18|206.58|207.45|205.85|0
1649685520000|2022-04-11 13:58:40|206.97|205.37|208.67|207.07|208.67|207.07|206.97|205.37|0
1649685530000|2022-04-11 13:58:50|208.18|206.58|207.45|205.85|208.18|206.58|207.45|205.85|0
1649685540000|2022-04-11 13:59:00|207.21|205.61|206.72|205.12|207.94|206.34|206.72|205.12|0
1649685550000|2022-04-11 13:59:10|206.96|205.36|205.26|203.66|206.96|205.36|205.26|203.66|0
1649685560000|2022-04-11 13:59:20|205.5|203.9|206.72|205.12|206.72|205.12|205.26|203.66|0
1649685570000|2022-04-11 13:59:30|206.23|204.63|205.26|203.66|206.23|204.63|205.26|203.66|0
1649685580000|2022-04-11 13:59:40|205.5|203.9|206.48|204.88|206.72|205.12|205.5|203.9|0
1649685590000|2022-04-11 13:59:50|207.45|205.85|206.96|205.36|207.7|206.1|206.96|205.36|0
1649685600000|2022-04-11 14:00:00|205.75|204.15|205.5|203.9|205.75|204.15|205.02|203.42|0
1649685610000|2022-04-11 14:00:10|204.53|202.93|202.83|201.23|204.53|202.93|202.83|201.23|0
1649685620000|2022-04-11 14:00:20|202.94|201.34|204.04|202.44|204.04|202.44|202.83|201.23|0
1649685630000|2022-04-11 14:00:30|203.92|202.32|203.31|201.71|204.29|202.69|203.31|201.71|0
1649685640000|2022-04-11 14:00:40|203.07|201.47|204.04|202.44|204.04|202.44|203.07|201.47|0
1649685650000|2022-04-11 14:00:50|203.55|201.95|202.83|201.23|203.55|201.95|202.34|200.74|0
1649685660000|2022-04-11 14:01:00|204.04|202.44|205.01|203.41|205.5|203.9|204.04|202.44|0
1649685670000|2022-04-11 14:01:10|205.26|203.66|205.5|203.9|205.5|203.9|204.53|202.93|0
1649685680000|2022-04-11 14:01:20|204.53|202.93|204.28|202.68|204.77|203.17|204.28|202.68|0
1649685690000|2022-04-11 14:01:30|204.53|202.93|204.77|203.17|204.77|203.17|204.53|202.93|0
1649685700000|2022-04-11 14:01:40|204.28|202.68|205.5|203.9|205.74|204.14|204.28|202.68|0
1649685710000|2022-04-11 14:01:50|205.74|204.14|205.99|204.39|206.72|205.12|205.74|204.14|0
1649685720000|2022-04-11 14:02:00|208.18|206.58|207.94|206.34|209.4|207.8|207.94|206.34|0
1649685730000|2022-04-11 14:02:10|208.18|206.58|208.67|207.07|209.16|207.56|208.18|206.58|0
1649685740000|2022-04-11 14:02:20|207.94|206.34|206.48|204.88|207.94|206.34|206.48|204.88|0
1649685750000|2022-04-11 14:02:30|206.23|204.63|205.5|203.9|206.23|204.63|205.5|203.9|0
1649685760000|2022-04-11 14:02:40|204.28|202.68|204.04|202.44|204.77|203.17|203.91|202.31|0
1649685770000|2022-04-11 14:02:50|203.07|201.47|205.01|203.41|205.01|203.41|203.07|201.47|0
1649685780000|2022-04-11 14:03:00|205.99|204.39|205.74|204.14|205.99|204.39|205.5|203.9|0
1649685790000|2022-04-11 14:03:10|204.53|202.93|203.07|201.47|204.53|202.93|203.07|201.47|0
1649685800000|2022-04-11 14:03:20|203.31|201.71|203.55|201.95|203.55|201.95|202.82|201.22|0
1649685810000|2022-04-11 14:03:30|203.31|201.71|202.82|201.22|203.31|201.71|202.34|200.74|0
1649685820000|2022-04-11 14:03:40|203.55|201.95|202.34|200.74|203.55|201.95|202.34|200.74|0
1649685830000|2022-04-11 14:03:50|202.09|200.49|203.31|201.71|203.31|201.71|202.09|200.49|0
1649685840000|2022-04-11 14:04:00|203.07|201.47|202.09|200.49|203.55|201.95|202.09|200.49|0
1649685850000|2022-04-11 14:04:10|201.36|199.76|201.36|199.76|201.36|199.76|201.12|199.52|0
1649685860000|2022-04-11 14:04:20|202.09|200.49|200.88|199.28|202.09|200.49|200.88|199.28|0
1649685870000|2022-04-11 14:04:30|201.12|199.52|201.85|200.25|201.85|200.25|200.88|199.28|0
1649685880000|2022-04-11 14:04:40|201.61|200.01|201.61|200.01|201.85|200.25|201.61|200.01|0
1649685890000|2022-04-11 14:04:50|202.09|200.49|202.09|200.49|202.58|200.98|202.09|200.49|0
1649685900000|2022-04-11 14:05:00|201.36|199.76|199.91|198.31|201.36|199.76|199.42|197.82|0
1649685910000|2022-04-11 14:05:10|200.02|198.42|199.66|198.06|200.75|199.15|199.66|198.06|0
1649685920000|2022-04-11 14:05:20|199.54|197.94|200.64|199.04|200.64|199.04|199.42|197.82|0
1649685930000|2022-04-11 14:05:30|201.85|200.25|202.09|200.49|202.09|200.49|201.61|200.01|0
1649685940000|2022-04-11 14:05:40|201.36|199.76|202.09|200.49|202.09|200.49|201.36|199.76|0
1649685950000|2022-04-11 14:05:50|201.85|200.25|202.09|200.49|202.09|200.49|201.85|200.25|0
1649685960000|2022-04-11 14:06:00|200.88|199.28|200.39|198.79|200.88|199.28|200.15|198.55|0
1649685970000|2022-04-11 14:06:10|199.42|197.82|200.15|198.55|200.15|198.55|199.42|197.82|0
1649685980000|2022-04-11 14:06:20|201.61|200.01|203.06|201.46|203.06|201.46|201.61|200.01|0
1649685990000|2022-04-11 14:06:30|203.31|201.71|203.55|201.95|203.55|201.95|203.06|201.46|0
1649686000000|2022-04-11 14:06:40|204.77|203.17|204.04|202.44|204.77|203.17|204.04|202.44|0
1649686010000|2022-04-11 14:06:50|204.52|202.92|205.5|203.9|205.5|203.9|204.52|202.92|0
1649686020000|2022-04-11 14:07:00|205.98|204.38|207.08|205.48|207.08|205.48|205.98|204.38|0
1649686030000|2022-04-11 14:07:10|206.72|205.12|207.45|205.85|207.45|205.85|206.47|204.87|0
1649686040000|2022-04-11 14:07:20|206.96|205.36|207.2|205.6|207.2|205.6|206.96|205.36|0
1649686050000|2022-04-11 14:07:30|206.96|205.36|205.25|203.65|206.96|205.36|205.01|203.41|0
1649686060000|2022-04-11 14:07:40|206.23|204.63|206.96|205.36|206.96|205.36|205.74|204.14|0
1649686070000|2022-04-11 14:07:50|206.71|205.11|205.98|204.38|206.96|205.36|205.98|204.38|0
1649686080000|2022-04-11 14:08:00|206.47|204.87|206.23|204.63|206.96|205.36|206.23|204.63|0
1649686090000|2022-04-11 14:08:10|206.47|204.87|205.5|203.9|206.47|204.87|205.5|203.9|0
1649686100000|2022-04-11 14:08:20|207.2|205.6|207.2|205.6|207.45|205.85|206.96|205.36|0
1649686110000|2022-04-11 14:08:30|206.71|205.11|205.98|204.38|206.71|205.11|205.98|204.38|0
1649686120000|2022-04-11 14:08:40|205.5|203.9|205.5|203.9|205.74|204.14|205.25|203.65|0
1649686130000|2022-04-11 14:08:50|205.01|203.41|205.37|203.77|205.37|203.77|204.77|203.17|0
1649686140000|2022-04-11 14:09:00|206.47|204.87|206.47|204.87|206.47|204.87|206.23|204.63|0
1649686150000|2022-04-11 14:09:10|205.74|204.14|206.47|204.87|206.47|204.87|205.74|204.14|0
1649686160000|2022-04-11 14:09:20|207.2|205.6|205.5|203.9|207.2|205.6|205.5|203.9|0
1649686170000|2022-04-11 14:09:30|205.13|203.53|205.74|204.14|205.74|204.14|205.13|203.53|0
1649686180000|2022-04-11 14:09:40|206.34|204.74|206.96|205.36|206.96|205.36|205.74|204.14|0
1649686190000|2022-04-11 14:09:50|206.47|204.87|205.5|203.9|206.47|204.87|205.5|203.9|0
1649686200000|2022-04-11 14:10:00|205.86|204.26|205.25|203.65|205.98|204.38|205.25|203.65|0
1649686210000|2022-04-11 14:10:10|206.23|204.63|209.15|207.55|209.15|207.55|206.23|204.63|0
1649686220000|2022-04-11 14:10:20|209.4|207.8|204.76|203.16|209.4|207.8|204.76|203.16|0
1649686230000|2022-04-11 14:10:30|205.74|204.14|205.25|203.65|205.74|204.14|205.01|203.41|0
1649686240000|2022-04-11 14:10:40|205.85|204.25|203.3|201.7|205.85|204.25|203.3|201.7|0
1649686250000|2022-04-11 14:10:50|204.28|202.68|203.79|202.19|204.28|202.68|203.55|201.95|0
1649686260000|2022-04-11 14:11:00|204.28|202.68|204.76|203.16|204.76|203.16|204.28|202.68|0
1649686270000|2022-04-11 14:11:10|204.28|202.68|203.55|201.95|204.28|202.68|203.55|201.95|0
1649686280000|2022-04-11 14:11:20|204.76|203.16|205.74|204.14|206.71|205.11|204.76|203.16|0
1649686290000|2022-04-11 14:11:30|206.22|204.62|205.98|204.38|206.22|204.62|205.98|204.38|0
1649686300000|2022-04-11 14:11:40|206.22|204.62|205.49|203.89|206.22|204.62|205.49|203.89|0
1649686310000|2022-04-11 14:11:50|205.01|203.41|206.22|204.62|206.22|204.62|205.01|203.41|0
1649686320000|2022-04-11 14:12:00|206.71|205.11|206.71|205.11|206.71|205.11|205.74|204.14|0
1649686330000|2022-04-11 14:12:10|207.2|205.6|207.44|205.84|207.69|206.09|207.2|205.6|0
1649686340000|2022-04-11 14:12:20|207.32|205.72|207.2|205.6|207.44|205.84|206.71|205.11|0
1649686350000|2022-04-11 14:12:30|205.74|204.14|206.22|204.62|206.22|204.62|205.25|203.65|0
1649686360000|2022-04-11 14:12:40|205.98|204.38|205.74|204.14|205.98|204.38|205.49|203.89|0
1649686370000|2022-04-11 14:12:50|205.85|204.25|205.01|203.41|205.98|204.38|205.01|203.41|0
1649686380000|2022-04-11 14:13:00|205.49|203.89|205.49|203.89|205.49|203.89|205.25|203.65|0
1649686390000|2022-04-11 14:13:10|205.01|203.41|205.01|203.41|205.98|204.38|204.76|203.16|0
1649686400000|2022-04-11 14:13:20|204.64|203.04|204.52|202.92|205.25|203.65|204.52|202.92|0
1649686410000|2022-04-11 14:13:30|205.49|203.89|204.03|202.43|205.49|203.89|204.03|202.43|0
1649686420000|2022-04-11 14:13:40|204.27|202.67|203.79|202.19|204.27|202.67|203.66|202.06|0
1649686430000|2022-04-11 14:13:50|204.27|202.67|204.27|202.67|204.27|202.67|203.54|201.94|0
1649686440000|2022-04-11 14:14:00|204.03|202.43|204.76|203.16|204.76|203.16|204.03|202.43|0
1649686450000|2022-04-11 14:14:10|203.79|202.19|202.57|200.97|203.79|202.19|202.57|200.97|0
1649686460000|2022-04-11 14:14:20|203.3|201.7|203.54|201.94|204.27|202.67|203.3|201.7|0
1649686470000|2022-04-11 14:14:30|204.27|202.67|203.54|201.94|204.27|202.67|203.06|201.46|0
1649686480000|2022-04-11 14:14:40|203.06|201.46|203.3|201.7|203.3|201.7|203.06|201.46|0
1649686490000|2022-04-11 14:14:50|204.03|202.43|204.03|202.43|204.27|202.67|203.79|202.19|0
1649686500000|2022-04-11 14:15:00|205.49|203.89|205|203.4|205.49|203.89|204.52|202.92|0
1649686510000|2022-04-11 14:15:10|204.03|202.43|203.3|201.7|204.03|202.43|203.3|201.7|0
1649686520000|2022-04-11 14:15:20|204.27|202.67|204.27|202.67|205|203.4|204.27|202.67|0
1649686530000|2022-04-11 14:15:30|204.76|203.16|205|203.4|205.49|203.89|204.76|203.16|0
1649686540000|2022-04-11 14:15:40|205.73|204.13|205.49|203.89|205.98|204.38|205.49|203.89|0
1649686550000|2022-04-11 14:15:50|205.25|203.65|206.71|205.11|206.71|205.11|205.25|203.65|0
1649686560000|2022-04-11 14:16:00|205.98|204.38|205.73|204.13|205.98|204.38|205.49|203.89|0
1649686570000|2022-04-11 14:16:10|206.22|204.62|206.71|205.11|206.71|205.11|206.22|204.62|0
1649686580000|2022-04-11 14:16:20|206.22|204.62|206.95|205.35|206.95|205.35|205.98|204.38|0
1649686590000|2022-04-11 14:16:30|207.2|205.6|210.12|208.52|210.12|208.52|207.2|205.6|0
1649686600000|2022-04-11 14:16:40|209.64|208.04|208.9|207.3|209.64|208.04|208.42|206.82|0
1649686610000|2022-04-11 14:16:50|209.15|207.55|207.93|206.33|209.15|207.55|207.93|206.33|0
1649686620000|2022-04-11 14:17:00|208.66|207.06|208.41|206.81|209.15|207.55|207.93|206.33|0
1649686630000|2022-04-11 14:17:10|208.17|206.57|208.17|206.57|208.41|206.81|207.68|206.08|0
1649686640000|2022-04-11 14:17:20|208.66|207.06|207.8|206.2|208.66|207.06|207.68|206.08|0
1649686650000|2022-04-11 14:17:30|206.46|204.86|204.88|203.28|206.46|204.86|204.88|203.28|0
1649686660000|2022-04-11 14:17:40|204.76|203.16|205|203.4|205|203.4|204.52|202.92|0
1649686670000|2022-04-11 14:17:50|204.52|202.92|204.27|202.67|204.52|202.92|204.27|202.67|0
1649686680000|2022-04-11 14:18:00|203.54|201.94|204.03|202.43|204.03|202.43|203.3|201.7|0
1649686690000|2022-04-11 14:18:10|201.96|200.36|202.33|200.73|202.57|200.97|201.96|200.36|0
1649686700000|2022-04-11 14:18:20|202.08|200.48|200.98|199.38|202.08|200.48|200.38|198.78|0
1649686710000|2022-04-11 14:18:30|201.6|200|200.87|199.27|202.08|200.48|200.87|199.27|0
1649686720000|2022-04-11 14:18:40|200.62|199.02|200.87|199.27|201.6|200|200.62|199.02|0
1649686730000|2022-04-11 14:18:50|201.11|199.51|201.11|199.51|201.35|199.75|200.74|199.14|0
1649686740000|2022-04-11 14:19:00|200.38|198.78|200.62|199.02|201.11|199.51|200.38|198.78|0
1649686750000|2022-04-11 14:19:10|200.38|198.78|200.38|198.78|200.62|199.02|199.9|198.3|0
1649686760000|2022-04-11 14:19:20|200.62|199.02|200.62|199.02|200.87|199.27|200.5|198.9|0
1649686770000|2022-04-11 14:19:30|201.11|199.51|201.6|200|202.08|200.48|200.87|199.27|0
1649686780000|2022-04-11 14:19:40|200.87|199.27|201.35|199.75|201.35|199.75|200.14|198.54|0
1649686790000|2022-04-11 14:19:50|200.87|199.27|200.62|199.02|201.23|199.63|200.62|199.02|0
1649686800000|2022-04-11 14:20:00|199.89|198.29|201.35|199.75|201.35|199.75|199.89|198.29|0
1649686810000|2022-04-11 14:20:10|200.87|199.27|200.87|199.27|200.87|199.27|200.38|198.78|0
1649686820000|2022-04-11 14:20:20|201.59|199.99|201.59|199.99|201.71|200.11|201.35|199.75|0
1649686830000|2022-04-11 14:20:30|202.08|200.48|202.81|201.21|202.81|201.21|202.08|200.48|0
1649686840000|2022-04-11 14:20:40|203.05|201.45|202.57|200.97|203.05|201.45|202.57|200.97|0
1649686850000|2022-04-11 14:20:50|202.08|200.48|201.59|199.99|202.08|200.48|201.11|199.51|0
1649686860000|2022-04-11 14:21:00|201.35|199.75|202.08|200.48|202.08|200.48|201.11|199.51|0
1649686870000|2022-04-11 14:21:10|201.11|199.51|200.38|198.78|201.35|199.75|200.38|198.78|0
1649686880000|2022-04-11 14:21:20|200.86|199.26|200.86|199.26|201.35|199.75|200.86|199.26|0
1649686890000|2022-04-11 14:21:30|200.62|199.02|200.62|199.02|200.62|199.02|200.62|199.02|0
1649686900000|2022-04-11 14:21:40|200.86|199.26|200.14|198.54|200.86|199.26|200.14|198.54|0
1649686910000|2022-04-11 14:21:50|200.74|199.14|200.98|199.38|201.59|199.99|200.74|199.14|0
1649686920000|2022-04-11 14:22:00|202.08|200.48|201.59|199.99|202.08|200.48|201.35|199.75|0
1649686930000|2022-04-11 14:22:10|202.32|200.72|201.35|199.75|202.32|200.72|201.35|199.75|0
1649686940000|2022-04-11 14:22:20|201.11|199.51|200.86|199.26|201.11|199.51|200.86|199.26|0
1649686950000|2022-04-11 14:22:30|201.11|199.51|199.89|198.29|201.11|199.51|199.89|198.29|0
1649686960000|2022-04-11 14:22:40|199.65|198.05|202.08|200.48|202.08|200.48|199.65|198.05|0
1649686970000|2022-04-11 14:22:50|201.95|200.35|202.81|201.21|202.81|201.21|201.95|200.35|0
1649686980000|2022-04-11 14:23:00|202.56|200.96|201.35|199.75|202.56|200.96|201.35|199.75|0
1649686990000|2022-04-11 14:23:10|201.84|200.24|201.11|199.51|201.84|200.24|201.11|199.51|0
1649687000000|2022-04-11 14:23:20|200.13|198.53|198.19|196.59|200.13|198.53|198.19|196.59|0
1649687010000|2022-04-11 14:23:30|198.68|197.08|199.16|197.56|199.41|197.81|198.68|197.08|0
1649687020000|2022-04-11 14:23:40|199.65|198.05|200.13|198.53|200.38|198.78|199.65|198.05|0
1649687030000|2022-04-11 14:23:50|199.65|198.05|199.89|198.29|199.89|198.29|199.65|198.05|0
1649687040000|2022-04-11 14:24:00|200.13|198.53|200.86|199.26|200.86|199.26|199.89|198.29|0
1649687050000|2022-04-11 14:24:10|200.38|198.78|200.62|199.02|200.86|199.26|200.38|198.78|0
1649687060000|2022-04-11 14:24:20|200.86|199.26|201.59|199.99|201.59|199.99|200.86|199.26|0
1649687070000|2022-04-11 14:24:30|202.08|200.48|200.62|199.02|202.08|200.48|200.62|199.02|0
1649687080000|2022-04-11 14:24:40|200.38|198.78|199.65|198.05|200.38|198.78|199.41|197.81|0
1649687090000|2022-04-11 14:24:50|200.13|198.53|198.92|197.32|200.13|198.53|198.92|197.32|0
1649687100000|2022-04-11 14:25:00|199.41|197.81|200.38|198.78|200.38|198.78|199.41|197.81|0
1649687110000|2022-04-11 14:25:10|200.62|199.02|200.38|198.78|200.62|199.02|200.38|198.78|0
1649687120000|2022-04-11 14:25:20|200.62|199.02|200.13|198.53|200.62|199.02|199.65|198.05|0
1649687130000|2022-04-11 14:25:30|199.89|198.29|199.04|197.44|199.89|198.29|199.04|197.44|0
1649687140000|2022-04-11 14:25:40|199.16|197.56|199.16|197.56|199.16|197.56|198.92|197.32|0
1649687150000|2022-04-11 14:25:50|198.92|197.32|197.71|196.11|198.92|197.32|197.71|196.11|0
1649687160000|2022-04-11 14:26:00|197.46|195.86|197.58|195.98|197.71|196.11|197.46|195.86|0
1649687170000|2022-04-11 14:26:10|197.46|195.86|195.53|193.93|198.19|196.59|195.53|193.93|0
1649687180000|2022-04-11 14:26:20|195.77|194.17|196.01|194.41|196.01|194.41|195.53|193.93|0
1649687190000|2022-04-11 14:26:30|196.74|195.14|196.01|194.41|196.74|195.14|196.01|194.41|0
1649687200000|2022-04-11 14:26:40|195.77|194.17|193.35|191.75|195.77|194.17|193.35|191.75|0
1649687210000|2022-04-11 14:26:50|193.11|191.51|192.38|190.78|193.11|191.51|192.38|190.78|0
1649687220000|2022-04-11 14:27:00|190.45|188.85|190.93|189.33|190.93|189.33|190.45|188.85|0
1649687230000|2022-04-11 14:27:10|191.18|189.58|191.9|190.3|191.9|190.3|191.18|189.58|0
1649687240000|2022-04-11 14:27:20|192.38|190.78|192.14|190.54|192.38|190.78|192.14|190.54|0
1649687250000|2022-04-11 14:27:30|192.26|190.66|192.14|190.54|192.62|191.02|192.14|190.54|0
1649687260000|2022-04-11 14:27:40|191.9|190.3|192.62|191.02|192.62|191.02|191.9|190.3|0
1649687270000|2022-04-11 14:27:50|192.47|190.87|192.4|190.8|192.47|190.87|192.23|190.63|0
1649687280000|2022-04-11 14:28:00|192.16|190.56|192.89|191.29|192.89|191.29|192.16|190.56|0
1649687290000|2022-04-11 14:28:10|193.13|191.53|192.4|190.8|193.13|191.53|192.4|190.8|0
1649687300000|2022-04-11 14:28:20|192.64|191.04|192.89|191.29|192.89|191.29|192.64|191.04|0
1649687310000|2022-04-11 14:28:30|192.64|191.04|191.44|189.84|192.64|191.04|191.44|189.84|0
1649687320000|2022-04-11 14:28:40|190.96|189.36|191.44|189.84|191.44|189.84|190.96|189.36|0
1649687330000|2022-04-11 14:28:50|190.96|189.36|191.2|189.6|191.2|189.6|190.96|189.36|0
1649687340000|2022-04-11 14:29:00|190.47|188.87|190.47|188.87|190.71|189.11|190.23|188.63|0
1649687350000|2022-04-11 14:29:10|190.96|189.36|191.2|189.6|191.2|189.6|190.96|189.36|0
1649687360000|2022-04-11 14:29:20|191.92|190.32|191.92|190.32|191.92|190.32|191.44|189.84|0
1649687370000|2022-04-11 14:29:30|192.16|190.56|193.13|191.53|193.13|191.53|191.92|190.32|0
1649687380000|2022-04-11 14:29:40|192.89|191.29|192.88|191.28|193.37|191.77|192.88|191.28|0
1649687390000|2022-04-11 14:29:50|193.37|191.77|193.13|191.53|193.85|192.25|193.13|191.53|0
1649687400000|2022-04-11 14:30:00|193.37|191.77|191.2|189.6|193.37|191.77|191.2|189.6|0
1649687410000|2022-04-11 14:30:10|190.95|189.35|191.92|190.32|191.92|190.32|190.95|189.35|0
1649687420000|2022-04-11 14:30:20|192.16|190.56|191.92|190.32|192.16|190.56|191.79|190.19|0
1649687430000|2022-04-11 14:30:30|191.79|190.19|191.92|190.32|192.16|190.56|191.79|190.19|0
1649687440000|2022-04-11 14:30:40|192.03|190.43|191.44|189.84|192.03|190.43|191.44|189.84|0
1649687450000|2022-04-11 14:30:50|191.92|190.32|192.4|190.8|192.4|190.8|191.68|190.08|0
1649687460000|2022-04-11 14:31:00|192.76|191.16|192.4|190.8|193.61|192.01|192.4|190.8|0
1649687470000|2022-04-11 14:31:10|192.64|191.04|192.64|191.04|193.13|191.53|192.64|191.04|0
1649687480000|2022-04-11 14:31:20|193.13|191.53|193.61|192.01|193.61|192.01|193.12|191.52|0
1649687490000|2022-04-11 14:31:30|193.37|191.77|192.88|191.28|193.37|191.77|192.64|191.04|0
1649687500000|2022-04-11 14:31:40|193.37|191.77|193.85|192.25|193.85|192.25|193.37|191.77|0
1649687510000|2022-04-11 14:31:50|193.61|192.01|193.37|191.77|193.61|192.01|192.88|191.28|0
1649687520000|2022-04-11 14:32:00|193.12|191.52|192.64|191.04|193.12|191.52|192.64|191.04|0
1649687530000|2022-04-11 14:32:10|192.88|191.28|193.85|192.25|193.85|192.25|192.88|191.28|0
1649687540000|2022-04-11 14:32:20|193.61|192.01|192.88|191.28|194.09|192.49|192.88|191.28|0
1649687550000|2022-04-11 14:32:30|192.64|191.04|192.27|190.67|192.64|191.04|192.27|190.67|0
1649687560000|2022-04-11 14:32:40|192.4|190.8|192.52|190.92|193.12|191.52|192.4|190.8|0
1649687570000|2022-04-11 14:32:50|192.76|191.16|192.64|191.04|192.88|191.28|192.64|191.04|0
1649687580000|2022-04-11 14:33:00|192.4|190.8|192.64|191.04|192.64|191.04|192.4|190.8|0
1649687590000|2022-04-11 14:33:10|192.4|190.8|192.76|191.16|192.88|191.28|192.4|190.8|0
1649687600000|2022-04-11 14:33:20|192.4|190.8|192.46|190.86|192.64|191.04|192.4|190.8|0
1649687610000|2022-04-11 14:33:30|192.22|190.62|191.74|190.14|192.22|190.62|191.5|189.9|0
1649687620000|2022-04-11 14:33:40|191.5|189.9|191.5|189.9|191.5|189.9|191.01|189.41|0
1649687630000|2022-04-11 14:33:50|191.25|189.65|191.01|189.41|191.25|189.65|191.01|189.41|0
1649687640000|2022-04-11 14:34:00|192.22|190.62|191.98|190.38|192.22|190.62|191.74|190.14|0
1649687650000|2022-04-11 14:34:10|192.46|190.86|193.42|191.82|193.91|192.31|192.46|190.86|0
1649687660000|2022-04-11 14:34:20|193.18|191.58|191.98|190.38|193.18|191.58|191.98|190.38|0
1649687670000|2022-04-11 14:34:30|192.33|190.73|192.94|191.34|192.94|191.34|192.33|190.73|0
1649687680000|2022-04-11 14:34:40|193.67|192.07|193.18|191.58|193.91|192.31|193.18|191.58|0
1649687690000|2022-04-11 14:34:50|192.94|191.34|192.7|191.1|192.94|191.34|192.7|191.1|0
1649687700000|2022-04-11 14:35:00|193.18|191.58|192.94|191.34|193.18|191.58|192.94|191.34|0
1649687710000|2022-04-11 14:35:10|193.18|191.58|192.7|191.1|193.18|191.58|192.7|191.1|0
1649687720000|2022-04-11 14:35:20|193.42|191.82|194.15|192.55|194.15|192.55|193.18|191.58|0
1649687730000|2022-04-11 14:35:30|193.42|191.82|193.18|191.58|193.66|192.06|193.18|191.58|0
1649687740000|2022-04-11 14:35:40|192.94|191.34|192.22|190.62|192.94|191.34|192.22|190.62|0
1649687750000|2022-04-11 14:35:50|191.98|190.38|191.49|189.89|191.98|190.38|191.49|189.89|0
1649687760000|2022-04-11 14:36:00|191.25|189.65|191.73|190.13|191.73|190.13|191.25|189.65|0
1649687770000|2022-04-11 14:36:10|191.25|189.65|191.01|189.41|191.25|189.65|190.53|188.93|0
1649687780000|2022-04-11 14:36:20|191.25|189.65|190.53|188.93|191.25|189.65|190.53|188.93|0
1649687790000|2022-04-11 14:36:30|190.29|188.69|190.53|188.93|190.53|188.93|190.29|188.69|0
1649687800000|2022-04-11 14:36:40|190.77|189.17|190.77|189.17|190.77|189.17|190.05|188.45|0
1649687810000|2022-04-11 14:36:50|190.29|188.69|190.05|188.45|190.29|188.69|190.05|188.45|0
1649687820000|2022-04-11 14:37:00|189.57|187.97|189.81|188.21|189.81|188.21|189.33|187.73|0
1649687830000|2022-04-11 14:37:10|190.53|188.93|191.01|189.41|191.01|189.41|190.53|188.93|0
1649687840000|2022-04-11 14:37:20|191.25|189.65|190.88|189.28|191.25|189.65|190.77|189.17|0
1649687850000|2022-04-11 14:37:30|190.29|188.69|189.81|188.21|190.29|188.69|189.57|187.97|0
1649687860000|2022-04-11 14:37:40|189.92|188.32|189.81|188.21|189.92|188.32|189.32|187.72|0
1649687870000|2022-04-11 14:37:50|189.56|187.96|188.6|187|189.56|187.96|188.6|187|0
1649687880000|2022-04-11 14:38:00|189.32|187.72|189.2|187.6|189.32|187.72|189.2|187.6|0
1649687890000|2022-04-11 14:38:10|189.08|187.48|189.32|187.72|190.05|188.45|189.08|187.48|0
1649687900000|2022-04-11 14:38:20|190.05|188.45|189.8|188.2|190.05|188.45|189.8|188.2|0
1649687910000|2022-04-11 14:38:30|189.32|187.72|189.8|188.2|189.8|188.2|189.32|187.72|0
1649687920000|2022-04-11 14:38:40|189.32|187.72|190.53|188.93|190.53|188.93|189.32|187.72|0
1649687930000|2022-04-11 14:38:50|190.77|189.17|191.01|189.41|191.01|189.41|190.53|188.93|0
1649687940000|2022-04-11 14:39:00|190.53|188.93|190.77|189.17|190.77|189.17|190.53|188.93|0
1649687950000|2022-04-11 14:39:10|189.8|188.2|190.29|188.69|190.29|188.69|189.8|188.2|0
1649687960000|2022-04-11 14:39:20|190.04|188.44|189.32|187.72|190.04|188.44|189.32|187.72|0
1649687970000|2022-04-11 14:39:30|188.84|187.24|189.8|188.2|189.8|188.2|188.6|187|0
1649687980000|2022-04-11 14:39:40|190.29|188.69|190.53|188.93|190.53|188.93|190.28|188.68|0
1649687990000|2022-04-11 14:39:50|190.77|189.17|190.53|188.93|190.77|189.17|190.28|188.68|0
1649688000000|2022-04-11 14:40:00|190.28|188.68|189.8|188.2|190.28|188.68|189.8|188.2|0
1649688010000|2022-04-11 14:40:10|189.08|187.48|189.32|187.72|189.32|187.72|189.08|187.48|0
1649688020000|2022-04-11 14:40:20|189.08|187.48|188.84|187.24|189.08|187.48|188.36|186.76|0
1649688030000|2022-04-11 14:40:30|188.6|187|188.12|186.52|188.6|187|188.12|186.52|0
1649688040000|2022-04-11 14:40:40|187.88|186.28|188.84|187.24|188.84|187.24|187.88|186.28|0
1649688050000|2022-04-11 14:40:50|188.6|187|188.12|186.52|188.6|187|188.12|186.52|0
1649688060000|2022-04-11 14:41:00|187.88|186.28|188.84|187.24|188.84|187.24|187.88|186.28|0
1649688070000|2022-04-11 14:41:10|188.6|187|189.32|187.72|189.56|187.96|188.6|187|0
1649688080000|2022-04-11 14:41:20|189.08|187.48|189.56|187.96|189.56|187.96|189.08|187.48|0
1649688090000|2022-04-11 14:41:30|188.84|187.24|188.84|187.24|189.08|187.48|188.71|187.11|0
1649688100000|2022-04-11 14:41:40|188.6|187|189.08|187.48|189.08|187.48|188.6|187|0
1649688110000|2022-04-11 14:41:50|188.84|187.24|189.56|187.96|189.8|188.2|188.84|187.24|0
1649688120000|2022-04-11 14:42:00|189.32|187.72|191.01|189.41|191.01|189.41|189.32|187.72|0
1649688130000|2022-04-11 14:42:10|190.76|189.16|190.76|189.16|190.76|189.16|190.52|188.92|0
1649688140000|2022-04-11 14:42:20|190.52|188.92|189.56|187.96|190.52|188.92|189.56|187.96|0
1649688150000|2022-04-11 14:42:30|189.32|187.72|189.08|187.48|189.32|187.72|188.84|187.24|0
1649688160000|2022-04-11 14:42:40|189.56|187.96|188.12|186.52|189.56|187.96|188.12|186.52|0
1649688170000|2022-04-11 14:42:50|188.36|186.76|188.12|186.52|188.36|186.76|188.12|186.52|0
1649688180000|2022-04-11 14:43:00|188.6|187|187.88|186.28|188.84|187.24|187.88|186.28|0
1649688190000|2022-04-11 14:43:10|188.12|186.52|188.36|186.76|188.6|187|188.12|186.52|0
1649688200000|2022-04-11 14:43:20|188.12|186.52|187.4|185.8|188.12|186.52|187.4|185.8|0
1649688210000|2022-04-11 14:43:30|187.88|186.28|187.64|186.04|188.36|186.76|187.64|186.04|0
1649688220000|2022-04-11 14:43:40|187.39|185.79|187.88|186.28|187.88|186.28|187.39|185.79|0
1649688230000|2022-04-11 14:43:50|188.36|186.76|187.39|185.79|188.36|186.76|187.39|185.79|0
1649688240000|2022-04-11 14:44:00|187.15|185.55|186.67|185.07|187.15|185.55|186.67|185.07|0
1649688250000|2022-04-11 14:44:10|186.91|185.31|186.67|185.07|186.91|185.31|186.67|185.07|0
1649688260000|2022-04-11 14:44:20|186.19|184.59|186.67|185.07|186.91|185.31|186.19|184.59|0
1649688270000|2022-04-11 14:44:30|186.91|185.31|186.91|185.31|187.15|185.55|186.91|185.31|0
1649688280000|2022-04-11 14:44:40|186.43|184.83|186.91|185.31|187.15|185.55|186.43|184.83|0
1649688290000|2022-04-11 14:44:50|187.15|185.55|187.63|186.03|187.99|186.39|187.15|185.55|0
1649688300000|2022-04-11 14:45:00|187.39|185.79|188.84|187.24|188.84|187.24|187.39|185.79|0
1649688310000|2022-04-11 14:45:10|188.35|186.75|188.84|187.24|188.84|187.24|188.35|186.75|0
1649688320000|2022-04-11 14:45:20|189.08|187.48|189.08|187.48|189.08|187.48|188.84|187.24|0
1649688330000|2022-04-11 14:45:30|188.59|186.99|187.63|186.03|188.59|186.99|187.63|186.03|0
1649688340000|2022-04-11 14:45:40|187.87|186.27|187.63|186.03|187.87|186.27|187.63|186.03|0
1649688350000|2022-04-11 14:45:50|188.11|186.51|188.35|186.75|188.59|186.99|188.11|186.51|0
1649688360000|2022-04-11 14:46:00|187.87|186.27|187.39|185.79|187.87|186.27|186.91|185.31|0
1649688370000|2022-04-11 14:46:10|187.15|185.55|187.15|185.55|187.15|185.55|186.91|185.31|0
1649688380000|2022-04-11 14:46:20|187.39|185.79|186.91|185.31|187.39|185.79|186.91|185.31|0
1649688390000|2022-04-11 14:46:30|186.67|185.07|186.67|185.07|186.67|185.07|186.43|184.83|0
1649688400000|2022-04-11 14:46:40|186.19|184.59|187.39|185.79|187.39|185.79|186.19|184.59|0
1649688410000|2022-04-11 14:46:50|187.63|186.03|187.87|186.27|187.87|186.27|187.63|186.03|0
1649688420000|2022-04-11 14:47:00|187.63|186.03|187.87|186.27|187.87|186.27|187.63|186.03|0
1649688430000|2022-04-11 14:47:10|188.59|186.99|188.35|186.75|189.07|187.47|188.35|186.75|0
1649688440000|2022-04-11 14:47:20|188.59|186.99|189.55|187.95|189.55|187.95|188.35|186.75|0
1649688450000|2022-04-11 14:47:30|189.07|187.47|189.31|187.71|189.55|187.95|189.07|187.47|0
1649688460000|2022-04-11 14:47:40|188.35|186.75|188.35|186.75|188.35|186.75|188.11|186.51|0
1649688470000|2022-04-11 14:47:50|188.83|187.23|188.11|186.51|188.83|187.23|188.11|186.51|0
1649688480000|2022-04-11 14:48:00|188.59|186.99|188.59|186.99|189.07|187.47|188.35|186.75|0
1649688490000|2022-04-11 14:48:10|188.83|187.23|189.31|187.71|189.31|187.71|188.83|187.23|0
1649688500000|2022-04-11 14:48:20|189.07|187.47|188.59|186.99|189.07|187.47|188.59|186.99|0
1649688510000|2022-04-11 14:48:30|188.83|187.23|189.07|187.47|189.07|187.47|188.83|187.23|0
1649688520000|2022-04-11 14:48:40|189.31|187.71|189.31|187.71|189.31|187.71|189.07|187.47|0
1649688530000|2022-04-11 14:48:50|189.07|187.47|189.55|187.95|189.55|187.95|189.07|187.47|0
1649688540000|2022-04-11 14:49:00|189.31|187.71|189.31|187.71|189.31|187.71|188.83|187.23|0
1649688550000|2022-04-11 14:49:10|189.07|187.47|187.87|186.27|189.07|187.47|187.87|186.27|0
1649688560000|2022-04-11 14:49:20|187.63|186.03|187.87|186.27|187.87|186.27|187.63|186.03|0
1649688570000|2022-04-11 14:49:30|187.63|186.03|187.63|186.03|187.63|186.03|187.39|185.79|0
1649688580000|2022-04-11 14:49:40|187.39|185.79|187.15|185.55|187.63|186.03|187.15|185.55|0
1649688590000|2022-04-11 14:49:50|187.39|185.79|186.91|185.31|187.39|185.79|186.91|185.31|0
1649688600000|2022-04-11 14:50:00|187.15|185.55|186.67|185.07|187.15|185.55|186.67|185.07|0
1649688610000|2022-04-11 14:50:10|186.91|185.31|187.87|186.27|187.87|186.27|186.91|185.31|0
1649688620000|2022-04-11 14:50:20|188.11|186.51|188.83|187.23|188.83|187.23|188.11|186.51|0
1649688630000|2022-04-11 14:50:30|188.35|186.75|188.83|187.23|188.83|187.23|188.35|186.75|0
1649688640000|2022-04-11 14:50:40|188.59|186.99|188.83|187.23|188.83|187.23|188.59|186.99|0
1649688650000|2022-04-11 14:50:50|188.35|186.75|188.83|187.23|188.83|187.23|188.35|186.75|0
1649688660000|2022-04-11 14:51:00|188.59|186.99|189.43|187.83|189.43|187.83|188.59|186.99|0
1649688670000|2022-04-11 14:51:10|189.79|188.19|188.83|187.23|189.79|188.19|188.59|186.99|0
1649688680000|2022-04-11 14:51:20|188.59|186.99|189.55|187.95|189.55|187.95|188.59|186.99|0
1649688690000|2022-04-11 14:51:30|189.79|188.19|189.79|188.19|189.79|188.19|189.79|188.19|0
1649688700000|2022-04-11 14:51:40|189.31|187.71|189.55|187.95|189.79|188.19|189.31|187.71|0
1649688710000|2022-04-11 14:51:50|189.79|188.19|190.03|188.43|190.03|188.43|189.79|188.19|0
1649688720000|2022-04-11 14:52:00|190.87|189.27|190.99|189.39|191|189.4|190.75|189.15|0
1649688730000|2022-04-11 14:52:10|190.75|189.15|190.75|189.15|190.75|189.15|190.27|188.67|0
1649688740000|2022-04-11 14:52:20|190.99|189.39|190.99|189.39|191.24|189.64|190.99|189.39|0
1649688750000|2022-04-11 14:52:30|190.51|188.91|188.59|186.99|190.51|188.91|188.59|186.99|0
1649688760000|2022-04-11 14:52:40|188.83|187.23|189.42|187.82|189.42|187.82|188.59|186.99|0
1649688770000|2022-04-11 14:52:50|189.31|187.71|189.79|188.19|189.79|188.19|188.59|186.99|0
1649688780000|2022-04-11 14:53:00|189.55|187.95|189.55|187.95|189.79|188.19|189.55|187.95|0
1649688790000|2022-04-11 14:53:10|189.79|188.19|190.51|188.91|190.99|189.39|189.79|188.19|0
1649688800000|2022-04-11 14:53:20|191.23|189.63|190.51|188.91|191.23|189.63|190.51|188.91|0
1649688810000|2022-04-11 14:53:30|190.75|189.15|190.75|189.15|190.75|189.15|190.75|189.15|0
1649688820000|2022-04-11 14:53:40|190.99|189.39|190.99|189.39|190.99|189.39|190.99|189.39|0
1649688830000|2022-04-11 14:53:50|190.87|189.27|190.99|189.39|190.99|189.39|190.75|189.15|0
1649688840000|2022-04-11 14:54:00|190.75|189.15|190.75|189.15|190.99|189.39|190.27|188.67|0
1649688850000|2022-04-11 14:54:10|191.23|189.63|191.23|189.63|191.47|189.87|191.23|189.63|0
1649688860000|2022-04-11 14:54:20|191.72|190.12|192.2|190.6|192.44|190.84|191.72|190.12|0
1649688870000|2022-04-11 14:54:30|192.44|190.84|192.2|190.6|192.44|190.84|191.96|190.36|0
1649688880000|2022-04-11 14:54:40|192.44|190.84|192.2|190.6|192.44|190.84|192.2|190.6|0
1649688890000|2022-04-11 14:54:50|192.44|190.84|191.72|190.12|192.44|190.84|191.72|190.12|0
1649688900000|2022-04-11 14:55:00|191.23|189.63|190.51|188.91|191.23|189.63|190.51|188.91|0
1649688910000|2022-04-11 14:55:10|190.27|188.67|190.27|188.67|190.51|188.91|190.27|188.67|0
1649688920000|2022-04-11 14:55:20|190.03|188.43|190.27|188.67|190.27|188.67|190.03|188.43|0
1649688930000|2022-04-11 14:55:30|190.38|188.78|190.51|188.91|190.99|189.39|190.38|188.78|0
1649688940000|2022-04-11 14:55:40|190.75|189.15|190.99|189.39|190.99|189.39|190.51|188.91|0
1649688950000|2022-04-11 14:55:50|191.23|189.63|190.87|189.27|191.47|189.87|190.87|189.27|0
1649688960000|2022-04-11 14:56:00|191.47|189.87|190.99|189.39|191.47|189.87|190.99|189.39|0
1649688970000|2022-04-11 14:56:10|191.23|189.63|191.35|189.75|191.35|189.75|191.23|189.63|0
1649688980000|2022-04-11 14:56:20|191.23|189.63|191.95|190.35|191.95|190.35|191.23|189.63|0
1649688990000|2022-04-11 14:56:30|191.71|190.11|191.95|190.35|192.2|190.6|191.71|190.11|0
1649689000000|2022-04-11 14:56:40|191.47|189.87|191.23|189.63|191.47|189.87|191.23|189.63|0
1649689010000|2022-04-11 14:56:50|191.11|189.51|191.95|190.35|191.95|190.35|191.11|189.51|0
1649689020000|2022-04-11 14:57:00|192.2|190.6|192.2|190.6|192.2|190.6|192.2|190.6|0
1649689030000|2022-04-11 14:57:10|191.71|190.11|191.47|189.87|191.71|190.11|191.47|189.87|0
1649689040000|2022-04-11 14:57:20|190.99|189.39|189.79|188.19|190.99|189.39|189.79|188.19|0
1649689050000|2022-04-11 14:57:30|190.14|188.54|191.47|189.87|191.71|190.11|190.14|188.54|0
1649689060000|2022-04-11 14:57:40|191.23|189.63|190.75|189.15|191.23|189.63|190.51|188.91|0
1649689070000|2022-04-11 14:57:50|190.62|189.02|190.27|188.67|190.62|189.02|190.27|188.67|0
1649689080000|2022-04-11 14:58:00|190.03|188.43|189.66|188.06|190.03|188.43|189.66|188.06|0
1649689090000|2022-04-11 14:58:10|189.54|187.94|189.54|187.94|189.54|187.94|189.06|187.46|0
1649689100000|2022-04-11 14:58:20|189.3|187.7|189.78|188.18|190.03|188.43|189.3|187.7|0
1649689110000|2022-04-11 14:58:30|189.42|187.82|189.54|187.94|189.78|188.18|189.42|187.82|0
1649689120000|2022-04-11 14:58:40|189.3|187.7|189.54|187.94|189.54|187.94|189.3|187.7|0
1649689130000|2022-04-11 14:58:50|189.06|187.46|188.82|187.22|189.06|187.46|188.82|187.22|0
1649689140000|2022-04-11 14:59:00|188.7|187.1|189.54|187.94|189.54|187.94|188.58|186.98|0
1649689150000|2022-04-11 14:59:10|190.02|188.42|189.9|188.3|190.51|188.91|189.9|188.3|0
1649689160000|2022-04-11 14:59:20|190.02|188.42|189.06|187.46|190.02|188.42|189.06|187.46|0
1649689170000|2022-04-11 14:59:30|188.94|187.34|188.82|187.22|188.94|187.34|188.82|187.22|0
1649689180000|2022-04-11 14:59:40|189.06|187.46|189.06|187.46|189.06|187.46|188.82|187.22|0
1649689190000|2022-04-11 14:59:50|188.82|187.22|189.3|187.7|189.3|187.7|188.58|186.98|0
1649689200000|2022-04-11 15:00:00|188.1|186.5|188.1|186.5|188.58|186.98|188.1|186.5|0
1649689210000|2022-04-11 15:00:10|189.3|187.7|189.3|187.7|189.3|187.7|189.3|187.7|0
1649689220000|2022-04-11 15:00:20|189.54|187.94|190.02|188.42|190.02|188.42|189.54|187.94|0
1649689230000|2022-04-11 15:00:30|190.26|188.66|191.23|189.63|191.47|189.87|190.26|188.66|0
1649689240000|2022-04-11 15:00:40|191.47|189.87|192.19|190.59|192.19|190.59|191.47|189.87|0
1649689250000|2022-04-11 15:00:50|191.71|190.11|191.23|189.63|191.71|190.11|191.23|189.63|0
1649689260000|2022-04-11 15:01:00|190.75|189.15|190.74|189.14|190.99|189.39|190.74|189.14|0
1649689270000|2022-04-11 15:01:10|190.26|188.66|190.5|188.9|190.5|188.9|190.26|188.66|0
1649689280000|2022-04-11 15:01:20|190.02|188.42|190.74|189.14|190.74|189.14|189.78|188.18|0
1649689290000|2022-04-11 15:01:30|190.5|188.9|189.54|187.94|190.5|188.9|189.54|187.94|0
1649689300000|2022-04-11 15:01:40|189.06|187.46|188.82|187.22|189.3|187.7|188.82|187.22|0
1649689310000|2022-04-11 15:01:50|188.34|186.74|189.3|187.7|189.3|187.7|188.34|186.74|0
1649689320000|2022-04-11 15:02:00|189.06|187.46|189.78|188.18|189.78|188.18|189.06|187.46|0
1649689330000|2022-04-11 15:02:10|190.02|188.42|190.98|189.38|190.98|189.38|190.02|188.42|0
1649689340000|2022-04-11 15:02:20|190.74|189.14|190.74|189.14|190.74|189.14|190.74|189.14|0
1649689350000|2022-04-11 15:02:30|190.5|188.9|190.74|189.14|190.98|189.38|190.5|188.9|0
1649689360000|2022-04-11 15:02:40|190.02|188.42|190.74|189.14|190.74|189.14|190.02|188.42|0
1649689370000|2022-04-11 15:02:50|190.98|189.38|191.23|189.63|191.23|189.63|190.74|189.14|0
1649689380000|2022-04-11 15:03:00|190.98|189.38|191.22|189.62|191.22|189.62|190.74|189.14|0
1649689390000|2022-04-11 15:03:10|190.74|189.14|190.5|188.9|190.74|189.14|190.5|188.9|0
1649689400000|2022-04-11 15:03:20|190.74|189.14|191.22|189.62|191.22|189.62|190.74|189.14|0
1649689410000|2022-04-11 15:03:30|190.98|189.38|190.74|189.14|190.98|189.38|190.74|189.14|0
1649689420000|2022-04-11 15:03:40|190.98|189.38|190.98|189.38|191.47|189.87|190.98|189.38|0
1649689430000|2022-04-11 15:03:50|191.22|189.62|190.74|189.14|191.22|189.62|190.74|189.14|0
1649689440000|2022-04-11 15:04:00|190.5|188.9|189.54|187.94|190.5|188.9|189.54|187.94|0
1649689450000|2022-04-11 15:04:10|189.06|187.46|189.54|187.94|189.54|187.94|188.82|187.22|0
1649689460000|2022-04-11 15:04:20|189.06|187.46|189.3|187.7|189.3|187.7|189.06|187.46|0
1649689470000|2022-04-11 15:04:30|189.54|187.94|189.3|187.7|189.54|187.94|189.06|187.46|0
1649689480000|2022-04-11 15:04:40|189.54|187.94|189.54|187.94|189.54|187.94|189.3|187.7|0
1649689490000|2022-04-11 15:04:50|190.02|188.42|189.54|187.94|190.02|188.42|189.3|187.7|0
1649689500000|2022-04-11 15:05:00|189.3|187.7|189.06|187.46|189.3|187.7|188.81|187.21|0
1649689510000|2022-04-11 15:05:10|189.54|187.94|188.81|187.21|189.54|187.94|188.57|186.97|0
1649689520000|2022-04-11 15:05:20|189.54|187.94|189.54|187.94|189.54|187.94|189.3|187.7|0
1649689530000|2022-04-11 15:05:30|189.3|187.7|188.33|186.73|189.3|187.7|188.33|186.73|0
1649689540000|2022-04-11 15:05:40|188.57|186.97|188.09|186.49|188.57|186.97|188.09|186.49|0
1649689550000|2022-04-11 15:05:50|188.33|186.73|188.81|187.21|188.81|187.21|188.09|186.49|0
1649689560000|2022-04-11 15:06:00|189.05|187.45|189.05|187.45|189.54|187.94|188.93|187.33|0
1649689570000|2022-04-11 15:06:10|188.93|187.33|187.85|186.25|188.93|187.33|187.61|186.01|0
1649689580000|2022-04-11 15:06:20|187.61|186.01|187.49|185.89|187.61|186.01|187.49|185.89|0
1649689590000|2022-04-11 15:06:30|187.37|185.77|188.09|186.49|188.33|186.73|187.37|185.77|0
1649689600000|2022-04-11 15:06:40|187.85|186.25|187.85|186.25|188.09|186.49|187.85|186.25|0
1649689610000|2022-04-11 15:06:50|187.61|186.01|187.13|185.53|187.61|186.01|187.13|185.53|0
1649689620000|2022-04-11 15:07:00|186.65|185.05|188.09|186.49|188.09|186.49|186.65|185.05|0
1649689630000|2022-04-11 15:07:10|188.57|186.97|188.33|186.73|188.81|187.21|188.33|186.73|0
1649689640000|2022-04-11 15:07:20|187.85|186.25|187.37|185.77|187.85|186.25|187.37|185.77|0
1649689650000|2022-04-11 15:07:30|187.24|185.64|186.89|185.29|187.37|185.77|186.89|185.29|0
1649689660000|2022-04-11 15:07:40|186.65|185.05|186.41|184.81|186.65|185.05|186.41|184.81|0
1649689670000|2022-04-11 15:07:50|186.65|185.05|186.17|184.57|186.65|185.05|186.17|184.57|0
1649689680000|2022-04-11 15:08:00|185.93|184.33|186.41|184.81|186.41|184.81|185.93|184.33|0
1649689690000|2022-04-11 15:08:10|185.93|184.33|186.41|184.81|186.41|184.81|185.93|184.33|0
1649689700000|2022-04-11 15:08:20|185.93|184.33|186.65|185.05|187.13|185.53|185.93|184.33|0
1649689710000|2022-04-11 15:08:30|187.13|185.53|187.85|186.25|187.85|186.25|187.13|185.53|0
1649689720000|2022-04-11 15:08:40|187.61|186.01|187.85|186.25|187.85|186.25|187.61|186.01|0
1649689730000|2022-04-11 15:08:50|188.09|186.49|187.85|186.25|188.33|186.73|187.85|186.25|0
1649689740000|2022-04-11 15:09:00|187.61|186.01|186.65|185.05|187.61|186.01|186.65|185.05|0
1649689750000|2022-04-11 15:09:10|186.41|184.81|185.93|184.33|186.41|184.81|185.93|184.33|0
1649689760000|2022-04-11 15:09:20|186.17|184.57|186.89|185.29|186.89|185.29|186.17|184.57|0
1649689770000|2022-04-11 15:09:30|187.13|185.53|186.89|185.29|187.13|185.53|186.89|185.29|0
1649689780000|2022-04-11 15:09:40|186.65|185.05|187.13|185.53|187.13|185.53|186.41|184.81|0
1649689790000|2022-04-11 15:09:50|186.89|185.29|186.65|185.05|186.89|185.29|186.65|185.05|0
1649689800000|2022-04-11 15:10:00|186.41|184.81|185.69|184.09|186.41|184.81|185.69|184.09|0
1649689810000|2022-04-11 15:10:10|185.93|184.33|187.37|185.77|187.37|185.77|185.93|184.33|0
1649689820000|2022-04-11 15:10:20|187|185.4|186.17|184.57|187|185.4|185.93|184.33|0
1649689830000|2022-04-11 15:10:30|185.92|184.32|187.13|185.53|187.13|185.53|185.92|184.32|0
1649689840000|2022-04-11 15:10:40|188.09|186.49|187.37|185.77|188.09|186.49|187.37|185.77|0
1649689850000|2022-04-11 15:10:50|187.61|186.01|187.13|185.53|187.61|186.01|187.13|185.53|0
1649689860000|2022-04-11 15:11:00|186.88|185.28|187.37|185.77|187.37|185.77|186.64|185.04|0
1649689870000|2022-04-11 15:11:10|187.13|185.53|187.85|186.25|187.85|186.25|186.88|185.28|0
1649689880000|2022-04-11 15:11:20|187.61|186.01|188.33|186.73|188.33|186.73|187.61|186.01|0
1649689890000|2022-04-11 15:11:30|188.09|186.49|187.12|185.52|188.09|186.49|187.12|185.52|0
1649689900000|2022-04-11 15:11:40|186.64|185.04|186.4|184.8|186.64|185.04|186.4|184.8|0
1649689910000|2022-04-11 15:11:50|186.16|184.56|185.92|184.32|186.16|184.56|185.92|184.32|0
1649689920000|2022-04-11 15:12:00|185.68|184.08|185.92|184.32|185.92|184.32|185.68|184.08|0
1649689930000|2022-04-11 15:12:10|185.68|184.08|184.72|183.12|185.68|184.08|184.72|183.12|0
1649689940000|2022-04-11 15:12:20|184.48|182.88|184.96|183.36|185.44|183.84|184.48|182.88|0
1649689950000|2022-04-11 15:12:30|184.72|183.12|185.2|183.6|185.44|183.84|184.72|183.12|0
1649689960000|2022-04-11 15:12:40|185.92|184.32|186.4|184.8|186.4|184.8|185.92|184.32|0
1649689970000|2022-04-11 15:12:50|186.64|185.04|186.4|184.8|186.64|185.04|186.4|184.8|0
1649689980000|2022-04-11 15:13:00|185.92|184.32|186.16|184.56|186.64|185.04|185.92|184.32|0
1649689990000|2022-04-11 15:13:10|186.88|185.28|186.16|184.56|186.88|185.28|186.16|184.56|0
1649690000000|2022-04-11 15:13:20|185.92|184.32|185.92|184.32|186.04|184.44|185.92|184.32|0
1649690010000|2022-04-11 15:13:30|186.4|184.8|186.4|184.8|186.4|184.8|186.16|184.56|0
1649690020000|2022-04-11 15:13:40|186.16|184.56|185.08|183.48|186.16|184.56|185.08|183.48|0
1649690030000|2022-04-11 15:13:50|184.96|183.36|184.72|183.12|184.96|183.36|184.48|182.88|0
1649690040000|2022-04-11 15:14:00|185.2|183.6|184.72|183.12|185.2|183.6|184.72|183.12|0
1649690050000|2022-04-11 15:14:10|184.6|183|184|182.4|184.6|183|184|182.4|0
1649690060000|2022-04-11 15:14:20|184.24|182.64|184.24|182.64|184.24|182.64|184.12|182.52|0
1649690070000|2022-04-11 15:14:30|184|182.4|184.96|183.36|184.96|183.36|184|182.4|0
1649690080000|2022-04-11 15:14:40|184.48|182.88|185.2|183.6|185.44|183.84|184.48|182.88|0
1649690090000|2022-04-11 15:14:50|185.44|183.84|185.68|184.08|185.92|184.32|185.44|183.84|0
1649690100000|2022-04-11 15:15:00|185.44|183.84|185.2|183.6|185.68|184.08|184.72|183.12|0
1649690110000|2022-04-11 15:15:10|185.44|183.84|184.96|183.36|185.44|183.84|184.96|183.36|0
1649690120000|2022-04-11 15:15:20|185.2|183.6|184.72|183.12|185.2|183.6|184.72|183.12|0
1649690130000|2022-04-11 15:15:30|185.2|183.6|184.96|183.36|185.2|183.6|184.96|183.36|0
1649690140000|2022-04-11 15:15:40|185.2|183.6|185.31|183.71|185.31|183.71|185.2|183.6|0
1649690150000|2022-04-11 15:15:50|184.96|183.36|184.48|182.88|184.96|183.36|184.48|182.88|0
1649690160000|2022-04-11 15:16:00|184.24|182.64|183.28|181.68|184.24|182.64|183.28|181.68|0
1649690170000|2022-04-11 15:16:10|183.52|181.92|183.76|182.16|184|182.4|183.52|181.92|0
1649690180000|2022-04-11 15:16:20|183.52|181.92|183.76|182.16|183.76|182.16|183.52|181.92|0
1649690190000|2022-04-11 15:16:30|183.52|181.92|183.76|182.16|183.76|182.16|183.52|181.92|0
1649690200000|2022-04-11 15:16:40|183.28|181.68|183.52|181.92|183.52|181.92|183.28|181.68|0
1649690210000|2022-04-11 15:16:50|183.28|181.68|184.24|182.64|184.48|182.88|183.28|181.68|0
1649690220000|2022-04-11 15:17:00|184|182.4|184|182.4|184|182.4|183.76|182.16|0
1649690230000|2022-04-11 15:17:10|184.24|182.64|184.72|183.12|184.72|183.12|184.24|182.64|0
1649690240000|2022-04-11 15:17:20|185.2|183.6|185.79|184.19|185.79|184.19|184.72|183.12|0
1649690250000|2022-04-11 15:17:30|185.44|183.84|185.68|184.08|185.68|184.08|185.44|183.84|0
1649690260000|2022-04-11 15:17:40|185.92|184.32|185.44|183.84|185.92|184.32|185.44|183.84|0
1649690270000|2022-04-11 15:17:50|185.68|184.08|185.68|184.08|186.64|185.04|185.68|184.08|0
1649690280000|2022-04-11 15:18:00|185.2|183.6|186.64|185.04|186.64|185.04|185.2|183.6|0
1649690290000|2022-04-11 15:18:10|186.4|184.8|186.64|185.04|186.64|185.04|186.4|184.8|0
1649690300000|2022-04-11 15:18:20|186.88|185.28|186.88|185.28|186.88|185.28|186.88|185.28|0
1649690310000|2022-04-11 15:18:30|186.64|185.04|186.27|184.67|186.64|185.04|186.27|184.67|0
1649690320000|2022-04-11 15:18:40|185.92|184.32|186.16|184.56|186.16|184.56|185.92|184.32|0
1649690330000|2022-04-11 15:18:50|186.4|184.8|185.2|183.6|186.4|184.8|185.2|183.6|0
1649690340000|2022-04-11 15:19:00|185.44|183.84|185.44|183.84|185.44|183.84|185.44|183.84|0
1649690350000|2022-04-11 15:19:10|185.55|183.95|185.68|184.08|185.68|184.08|185.44|183.84|0
1649690360000|2022-04-11 15:19:20|185.44|183.84|185.2|183.6|185.44|183.84|184.96|183.36|0
1649690370000|2022-04-11 15:19:30|184.96|183.36|184.72|183.12|184.96|183.36|184.72|183.12|0
1649690390000|2022-04-11 15:19:50|184.71|183.11|184.71|183.11|184.71|183.11|184.35|182.75|0
1649690400000|2022-04-11 15:20:00|184.47|182.87|184.24|182.64|184.47|182.87|184.24|182.64|0
1649690410000|2022-04-11 15:20:10|184|182.4|184.47|182.87|184.47|182.87|184|182.4|0
1649690420000|2022-04-11 15:20:20|184.71|183.11|185.19|183.59|185.19|183.59|184.47|182.87|0
1649690430000|2022-04-11 15:20:30|184.95|183.35|185.79|184.19|185.79|184.19|184.95|183.35|0
1649690440000|2022-04-11 15:20:40|185.67|184.07|184.71|183.11|185.67|184.07|184.71|183.11|0
1649690450000|2022-04-11 15:20:50|185.07|183.47|184.95|183.35|185.19|183.59|184.95|183.35|0
1649690460000|2022-04-11 15:21:00|184.71|183.11|184.23|182.63|184.71|183.11|184.23|182.63|0
1649690470000|2022-04-11 15:21:10|184.95|183.35|185.19|183.59|185.19|183.59|184.95|183.35|0
1649690480000|2022-04-11 15:21:20|184.95|183.35|184.23|182.63|184.95|183.35|184.23|182.63|0
1649690490000|2022-04-11 15:21:30|183.99|182.39|183.75|182.15|183.99|182.39|183.75|182.15|0
1649690500000|2022-04-11 15:21:40|183.99|182.39|183.27|181.67|183.99|182.39|183.27|181.67|0
1649690510000|2022-04-11 15:21:50|183.75|182.15|183.51|181.91|183.75|182.15|183.51|181.91|0
1649690520000|2022-04-11 15:22:00|183.03|181.43|183.03|181.43|183.27|181.67|183.03|181.43|0
1649690530000|2022-04-11 15:22:10|183.27|181.67|183.03|181.43|183.27|181.67|183.03|181.43|0
1649690540000|2022-04-11 15:22:20|183.39|181.79|184.47|182.87|184.47|182.87|183.39|181.79|0
1649690550000|2022-04-11 15:22:30|184.71|183.11|185.43|183.83|185.43|183.83|184.71|183.11|0
1649690560000|2022-04-11 15:22:40|185.67|184.07|184.71|183.11|185.67|184.07|184.71|183.11|0
1649690570000|2022-04-11 15:22:50|184.95|183.35|184.59|182.99|184.95|183.35|184.47|182.87|0
1649690580000|2022-04-11 15:23:00|184.47|182.87|184.71|183.11|184.71|183.11|184.47|182.87|0
1649690590000|2022-04-11 15:23:10|184.95|183.35|184.47|182.87|184.95|183.35|184.47|182.87|0
1649690600000|2022-04-11 15:23:20|184.59|182.99|184.71|183.11|184.71|183.11|184.47|182.87|0
1649690610000|2022-04-11 15:23:30|184.23|182.63|184.23|182.63|184.47|182.87|184.23|182.63|0
1649690620000|2022-04-11 15:23:40|184.47|182.87|184.23|182.63|184.95|183.35|184.23|182.63|0
1649690630000|2022-04-11 15:23:50|184.35|182.75|184.23|182.63|184.35|182.75|184.23|182.63|0
1649690640000|2022-04-11 15:24:00|183.99|182.39|183.99|182.39|183.99|182.39|183.75|182.15|0
1649690650000|2022-04-11 15:24:10|184.71|183.11|183.27|181.67|184.71|183.11|183.27|181.67|0
1649690660000|2022-04-11 15:24:20|183.51|181.91|183.51|181.91|183.51|181.91|183.27|181.67|0
1649690670000|2022-04-11 15:24:30|183.27|181.67|183.03|181.43|183.51|181.91|183.03|181.43|0
1649690680000|2022-04-11 15:24:40|183.27|181.67|183.03|181.43|183.51|181.91|183.03|181.43|0
1649690690000|2022-04-11 15:24:50|183.27|181.67|183.51|181.91|183.51|181.91|183.27|181.67|0
1649690700000|2022-04-11 15:25:00|183.27|181.67|183.03|181.43|183.27|181.67|183.03|181.43|0
1649690710000|2022-04-11 15:25:10|182.79|181.19|182.55|180.95|182.79|181.19|182.31|180.71|0
1649690720000|2022-04-11 15:25:20|183.27|181.67|183.27|181.67|183.51|181.91|183.27|181.67|0
1649690730000|2022-04-11 15:25:30|183.51|181.91|183.27|181.67|183.75|182.15|183.27|181.67|0
1649690740000|2022-04-11 15:25:40|183.51|181.91|183.51|181.91|183.75|182.15|183.51|181.91|0
1649690750000|2022-04-11 15:25:50|183.99|182.39|184.23|182.63|184.23|182.63|183.99|182.39|0
1649690760000|2022-04-11 15:26:00|183.75|182.15|184.71|183.11|184.71|183.11|183.75|182.15|0
1649690770000|2022-04-11 15:26:10|184.47|182.87|185.19|183.59|185.19|183.59|183.99|182.39|0
1649690780000|2022-04-11 15:26:20|184.95|183.35|184.95|183.35|185.19|183.59|184.95|183.35|0
1649690790000|2022-04-11 15:26:30|184.82|183.22|185.19|183.59|185.19|183.59|184.82|183.22|0
1649690800000|2022-04-11 15:26:40|185.67|184.07|185.43|183.83|185.67|184.07|185.43|183.83|0
1649690810000|2022-04-11 15:26:50|185.3|183.7|185.3|183.7|185.3|183.7|185.19|183.59|0
1649690820000|2022-04-11 15:27:00|185.67|184.07|185.43|183.83|185.67|184.07|185.19|183.59|0
1649690830000|2022-04-11 15:27:10|185.19|183.59|184.95|183.35|185.43|183.83|184.95|183.35|0
1649690840000|2022-04-11 15:27:20|184.71|183.11|184.95|183.35|184.95|183.35|184.47|182.87|0
1649690850000|2022-04-11 15:27:30|184.71|183.11|184.71|183.11|184.71|183.11|184.47|182.87|0
1649690860000|2022-04-11 15:27:40|184.82|183.22|184.47|182.87|184.95|183.35|184.47|182.87|0
1649690880000|2022-04-11 15:28:00|184.36|182.76|184.84|183.24|184.84|183.24|184.36|182.76|0
1649690890000|2022-04-11 15:28:10|185.46|183.86|185.29|183.69|185.94|184.34|184.98|183.38|0
1649690900000|2022-04-11 15:28:20|185.05|183.45|184.33|182.73|185.05|183.45|184.33|182.73|0
1649690910000|2022-04-11 15:28:30|184.57|182.97|184.81|183.21|184.81|183.21|184.44|182.84|0
1649690920000|2022-04-11 15:28:40|185.05|183.45|184.81|183.21|185.05|183.45|184.57|182.97|0
1649690930000|2022-04-11 15:28:50|184.57|182.97|184.33|182.73|184.57|182.97|184.09|182.49|0
1649690940000|2022-04-11 15:29:00|184.09|182.49|184.57|182.97|184.57|182.97|183.85|182.25|0
1649690950000|2022-04-11 15:29:10|184.33|182.73|185.29|183.69|185.29|183.69|184.33|182.73|0
1649690960000|2022-04-11 15:29:20|185.52|183.92|185.28|183.68|185.52|183.92|185.28|183.68|0
1649690970000|2022-04-11 15:29:30|184.92|183.32|184.81|183.21|185.05|183.45|184.81|183.21|0
1649690980000|2022-04-11 15:29:40|184.68|183.08|185.16|183.56|185.16|183.56|184.68|183.08|0
1649690990000|2022-04-11 15:29:50|186.24|184.64|186|184.4|186.24|184.64|185.52|183.92|0
1649691000000|2022-04-11 15:30:00|185.52|183.92|185.52|183.92|185.52|183.92|185.04|183.44|0
1649691010000|2022-04-11 15:30:10|185.76|184.16|186.24|184.64|186.72|185.12|185.76|184.16|0
1649691020000|2022-04-11 15:30:20|186|184.4|186.24|184.64|186.24|184.64|186|184.4|0
1649691030000|2022-04-11 15:30:30|186|184.4|186|184.4|186|184.4|186|184.4|0
1649691040000|2022-04-11 15:30:40|186.24|184.64|186.96|185.36|186.96|185.36|186.24|184.64|0
1649691050000|2022-04-11 15:30:50|186.84|185.24|187.44|185.84|187.44|185.84|186.84|185.24|0
1649691060000|2022-04-11 15:31:00|187.32|185.72|186.96|185.36|187.68|186.08|186.96|185.36|0
1649691070000|2022-04-11 15:31:10|187.44|185.84|186.72|185.12|187.44|185.84|186.72|185.12|0
1649691080000|2022-04-11 15:31:20|186.96|185.36|187.68|186.08|187.68|186.08|186.96|185.36|0
1649691090000|2022-04-11 15:31:30|187.44|185.84|187.44|185.84|187.68|186.08|187.44|185.84|0
1649691100000|2022-04-11 15:31:40|187.68|186.08|187.92|186.32|187.92|186.32|187.68|186.08|0
1649691110000|2022-04-11 15:31:50|186.96|185.36|186.96|185.36|186.96|185.36|186.72|185.12|0
1649691120000|2022-04-11 15:32:00|187.2|185.6|187.92|186.32|187.92|186.32|187.2|185.6|0
1649691130000|2022-04-11 15:32:10|187.68|186.08|187.92|186.32|187.92|186.32|187.68|186.08|0
1649691140000|2022-04-11 15:32:20|188.16|186.56|187.92|186.32|188.16|186.56|187.92|186.32|0
1649691150000|2022-04-11 15:32:30|188.64|187.04|188.88|187.28|188.88|187.28|188.64|187.04|0
1649691160000|2022-04-11 15:32:40|188.76|187.16|188.88|187.28|188.88|187.28|188.76|187.16|0
1649691170000|2022-04-11 15:32:50|189.12|187.52|190.08|188.48|190.08|188.48|188.88|187.28|0
1649691180000|2022-04-11 15:33:00|189.6|188|189.84|188.24|189.84|188.24|189.6|188|0
1649691190000|2022-04-11 15:33:10|190.08|188.48|191.04|189.44|191.05|189.45|190.08|188.48|0
1649691200000|2022-04-11 15:33:20|190.8|189.2|189.84|188.24|190.8|189.2|189.84|188.24|0
1649691210000|2022-04-11 15:33:30|190.08|188.48|190.56|188.96|190.56|188.96|190.08|188.48|0
1649691220000|2022-04-11 15:33:40|190.8|189.2|191.04|189.44|191.04|189.44|190.8|189.2|0
1649691230000|2022-04-11 15:33:50|191.29|189.69|191.04|189.44|191.29|189.69|190.8|189.2|0
1649691240000|2022-04-11 15:34:00|190.56|188.96|189.36|187.76|190.56|188.96|189.36|187.76|0
1649691250000|2022-04-11 15:34:10|189.6|188|189.6|188|190.08|188.48|189.6|188|0
1649691260000|2022-04-11 15:34:20|189.84|188.24|189.36|187.76|190.08|188.48|189.36|187.76|0
1649691270000|2022-04-11 15:34:30|188.88|187.28|189.6|188|189.6|188|188.88|187.28|0
1649691280000|2022-04-11 15:34:40|189.84|188.24|190.08|188.48|190.08|188.48|189.84|188.24|0
1649691290000|2022-04-11 15:34:50|190.32|188.72|190.8|189.2|190.8|189.2|190.32|188.72|0
1649691300000|2022-04-11 15:35:00|190.56|188.96|190.32|188.72|190.56|188.96|190.32|188.72|0
1649691310000|2022-04-11 15:35:10|191.28|189.68|191.04|189.44|191.28|189.68|191.04|189.44|0
1649691320000|2022-04-11 15:35:20|190.8|189.2|191.28|189.68|191.28|189.68|190.8|189.2|0
1649691330000|2022-04-11 15:35:30|190.92|189.32|190.8|189.2|191.04|189.44|190.8|189.2|0
1649691340000|2022-04-11 15:35:40|191.04|189.44|191.76|190.16|191.76|190.16|191.04|189.44|0
1649691350000|2022-04-11 15:35:50|191.52|189.92|191.76|190.16|191.76|190.16|191.52|189.92|0
1649691360000|2022-04-11 15:36:00|191.52|189.92|193.21|191.61|193.21|191.61|191.52|189.92|0
1649691370000|2022-04-11 15:36:10|193.09|191.49|192.49|190.89|193.09|191.49|192.49|190.89|0
1649691380000|2022-04-11 15:36:20|192.25|190.65|192.97|191.37|192.97|191.37|192.25|190.65|0
1649691390000|2022-04-11 15:36:30|192.73|191.13|192.73|191.13|192.73|191.13|192.49|190.89|0
1649691400000|2022-04-11 15:36:40|192.49|190.89|192.36|190.76|192.49|190.89|192.36|190.76|0
1649691410000|2022-04-11 15:36:50|192.25|190.65|192.49|190.89|192.73|191.13|192.25|190.65|0
1649691420000|2022-04-11 15:37:00|192|190.4|191.04|189.44|192|190.4|191.04|189.44|0
1649691430000|2022-04-11 15:37:10|191.16|189.56|190.67|189.07|191.28|189.68|190.67|189.07|0
1649691440000|2022-04-11 15:37:20|191.76|190.16|192|190.4|192|190.4|191.76|190.16|0
1649691450000|2022-04-11 15:37:30|191.52|189.92|191.28|189.68|191.76|190.16|191.28|189.68|0
1649691460000|2022-04-11 15:37:40|191.04|189.44|191.04|189.44|191.04|189.44|191.04|189.44|0
1649691470000|2022-04-11 15:37:50|190.56|188.96|189.84|188.24|190.56|188.96|189.84|188.24|0
1649691480000|2022-04-11 15:38:00|189.6|188|189.23|187.63|189.6|188|189.23|187.63|0
1649691490000|2022-04-11 15:38:10|189.36|187.76|189.12|187.52|189.6|188|189.12|187.52|0
1649691500000|2022-04-11 15:38:20|189.11|187.51|189.36|187.76|189.6|188|189.11|187.51|0
1649691510000|2022-04-11 15:38:30|189.6|188|189.47|187.87|189.6|188|189.47|187.87|0
1649691520000|2022-04-11 15:38:40|189.6|188|189.35|187.75|189.71|188.11|189.35|187.75|0
1649691530000|2022-04-11 15:38:50|189.6|188|190.08|188.48|190.08|188.48|189.6|188|0
1649691540000|2022-04-11 15:39:00|190.32|188.72|190.19|188.59|190.56|188.96|190.08|188.48|0
1649691550000|2022-04-11 15:39:10|190.08|188.48|190.08|188.48|190.08|188.48|189.84|188.24|0
1649691560000|2022-04-11 15:39:20|190.32|188.72|189.84|188.24|190.32|188.72|189.84|188.24|0
1649691570000|2022-04-11 15:39:30|189.59|187.99|189.59|187.99|189.59|187.99|189.59|187.99|0
1649691580000|2022-04-11 15:39:40|189.35|187.75|188.87|187.27|189.35|187.75|188.87|187.27|0
1649691590000|2022-04-11 15:39:50|188.63|187.03|188.15|186.55|188.63|187.03|188.15|186.55|0
1649691600000|2022-04-11 15:40:00|188.39|186.79|188.39|186.79|188.39|186.79|188.15|186.55|0
1649691610000|2022-04-11 15:40:10|188.63|187.03|188.63|187.03|189.11|187.51|188.63|187.03|0
1649691620000|2022-04-11 15:40:20|188.87|187.27|188.63|187.03|188.87|187.27|188.63|187.03|0
1649691630000|2022-04-11 15:40:30|188.87|187.27|189.47|187.87|189.47|187.87|188.87|187.27|0
1649691640000|2022-04-11 15:40:40|189.59|187.99|189.35|187.75|189.59|187.99|189.11|187.51|0
1649691650000|2022-04-11 15:40:50|189.23|187.63|189.11|187.51|189.23|187.63|189.11|187.51|0
1649691660000|2022-04-11 15:41:00|189.59|187.99|189.35|187.75|189.83|188.23|189.35|187.75|0
1649691670000|2022-04-11 15:41:10|189.59|187.99|189.23|187.63|189.59|187.99|189.23|187.63|0
1649691680000|2022-04-11 15:41:20|189.11|187.51|189.35|187.75|189.35|187.75|189.11|187.51|0
1649691690000|2022-04-11 15:41:30|189.47|187.87|189.83|188.23|189.83|188.23|189.47|187.87|0
1649691700000|2022-04-11 15:41:40|190.07|188.47|190.07|188.47|190.07|188.47|189.83|188.23|0
1649691710000|2022-04-11 15:41:50|190.31|188.71|189.59|187.99|190.31|188.71|189.59|187.99|0
1649691720000|2022-04-11 15:42:00|190.07|188.47|190.07|188.47|190.19|188.59|190.07|188.47|0
1649691730000|2022-04-11 15:42:10|189.83|188.23|189.35|187.75|189.83|188.23|189.35|187.75|0
1649691740000|2022-04-11 15:42:20|189.59|187.99|189.23|187.63|189.59|187.99|189.23|187.63|0
1649691750000|2022-04-11 15:42:30|189.35|187.75|189.47|187.87|189.59|187.99|189.35|187.75|0
1649691760000|2022-04-11 15:42:40|189.83|188.23|189.59|187.99|189.83|188.23|189.59|187.99|0
1649691770000|2022-04-11 15:42:50|189.71|188.11|189.35|187.75|189.71|188.11|189.35|187.75|0
1649691780000|2022-04-11 15:43:00|189.59|187.99|189.59|187.99|189.83|188.23|189.59|187.99|0
1649691790000|2022-04-11 15:43:10|189.35|187.75|189.59|187.99|189.59|187.99|189.35|187.75|0
1649691800000|2022-04-11 15:43:20|189.83|188.23|189.95|188.35|189.95|188.35|189.47|187.87|0
1649691810000|2022-04-11 15:43:30|190.07|188.47|189.59|187.99|190.07|188.47|189.59|187.99|0
1649691820000|2022-04-11 15:43:40|189.83|188.23|191.03|189.43|191.03|189.43|189.83|188.23|0
1649691830000|2022-04-11 15:43:50|191.27|189.67|191.27|189.67|191.52|189.92|191.27|189.67|0
1649691840000|2022-04-11 15:44:00|191.15|189.55|190.79|189.19|191.15|189.55|190.79|189.19|0
1649691850000|2022-04-11 15:44:10|191.15|189.55|192|190.4|192|190.4|191.15|189.55|0
1649691860000|2022-04-11 15:44:20|191.52|189.92|191.03|189.43|191.52|189.92|191.03|189.43|0
1649691870000|2022-04-11 15:44:30|191.27|189.67|191.27|189.67|191.27|189.67|190.79|189.19|0
1649691880000|2022-04-11 15:44:40|191.76|190.16|191.27|189.67|191.76|190.16|191.27|189.67|0
1649691890000|2022-04-11 15:44:50|191.03|189.43|191.03|189.43|191.27|189.67|191.03|189.43|0
1649691900000|2022-04-11 15:45:00|191.27|189.67|191.76|190.16|191.76|190.16|191.27|189.67|0
1649691910000|2022-04-11 15:45:10|192|190.4|192.72|191.12|192.72|191.12|192|190.4|0
1649691920000|2022-04-11 15:45:20|192.24|190.64|192.96|191.36|193.2|191.6|192.24|190.64|0
1649691930000|2022-04-11 15:45:30|192.72|191.12|193.08|191.48|193.08|191.48|192.48|190.88|0
1649691940000|2022-04-11 15:45:40|193.2|191.6|193.2|191.6|193.2|191.6|192.96|191.36|0
1649691950000|2022-04-11 15:45:50|192.72|191.12|192|190.4|192.72|191.12|192|190.4|0
1649691960000|2022-04-11 15:46:00|191.75|190.15|191.75|190.15|191.75|190.15|191.51|189.91|0
1649691970000|2022-04-11 15:46:10|192|190.4|192.24|190.64|192.24|190.64|192|190.4|0
1649691980000|2022-04-11 15:46:20|192.72|191.12|192.96|191.36|193.08|191.48|192.72|191.12|0
1649691990000|2022-04-11 15:46:30|191.99|190.39|192.48|190.88|192.48|190.88|191.99|190.39|0
1649692000000|2022-04-11 15:46:40|191.51|189.91|191.27|189.67|191.75|190.15|191.27|189.67|0
1649692010000|2022-04-11 15:46:50|191.51|189.91|191.51|189.91|191.51|189.91|191.51|189.91|0
1649692020000|2022-04-11 15:47:00|191.27|189.67|191.03|189.43|191.27|189.67|191.03|189.43|0
1649692030000|2022-04-11 15:47:10|191.75|190.15|190.79|189.19|191.75|190.15|190.55|188.95|0
1649692040000|2022-04-11 15:47:20|190.55|188.95|190.79|189.19|190.79|189.19|190.55|188.95|0
1649692050000|2022-04-11 15:47:30|190.55|188.95|190.55|188.95|190.55|188.95|190.31|188.71|0
1649692060000|2022-04-11 15:47:40|190.07|188.47|189.59|187.99|190.07|188.47|189.59|187.99|0
1649692070000|2022-04-11 15:47:50|189.83|188.23|189.83|188.23|189.83|188.23|189.83|188.23|0
1649692080000|2022-04-11 15:48:00|189.59|187.99|189.34|187.74|189.83|188.23|189.34|187.74|0
1649692090000|2022-04-11 15:48:10|189.1|187.5|188.38|186.78|189.1|187.5|188.38|186.78|0
1649692100000|2022-04-11 15:48:20|188.14|186.54|188.62|187.02|188.62|187.02|188.14|186.54|0
1649692110000|2022-04-11 15:48:30|189.1|187.5|188.86|187.26|189.1|187.5|188.86|187.26|0
1649692120000|2022-04-11 15:48:40|189.34|187.74|188.98|187.38|189.34|187.74|188.98|187.38|0
1649692130000|2022-04-11 15:48:50|189.1|187.5|189.34|187.74|189.34|187.74|189.1|187.5|0
1649692140000|2022-04-11 15:49:00|188.86|187.26|188.86|187.26|188.86|187.26|188.86|187.26|0
1649692150000|2022-04-11 15:49:10|189.1|187.5|188.38|186.78|189.1|187.5|188.38|186.78|0
1649692160000|2022-04-11 15:49:20|188.86|187.26|188.62|187.02|188.86|187.26|188.62|187.02|0
1649692170000|2022-04-11 15:49:30|188.86|187.26|188.86|187.26|189.1|187.5|188.86|187.26|0
1649692180000|2022-04-11 15:49:40|188.62|187.02|188.86|187.26|188.86|187.26|188.5|186.9|0
1649692190000|2022-04-11 15:49:50|189.1|187.5|189.34|187.74|189.34|187.74|189.1|187.5|0
1649692200000|2022-04-11 15:50:00|189.58|187.98|189.58|187.98|189.58|187.98|189.34|187.74|0
1649692210000|2022-04-11 15:50:10|189.34|187.74|188.62|187.02|189.34|187.74|188.62|187.02|0
1649692220000|2022-04-11 15:50:20|188.38|186.78|188.38|186.78|188.38|186.78|188.14|186.54|0
1649692230000|2022-04-11 15:50:30|187.66|186.06|188.62|187.02|188.62|187.02|187.66|186.06|0
1649692240000|2022-04-11 15:50:40|188.86|187.26|188.86|187.26|188.86|187.26|188.5|186.9|0
1649692250000|2022-04-11 15:50:50|188.74|187.14|188.62|187.02|189.1|187.5|188.62|187.02|0
1649692260000|2022-04-11 15:51:00|189.1|187.5|189.82|188.22|189.82|188.22|189.1|187.5|0
1649692270000|2022-04-11 15:51:10|189.58|187.98|189.82|188.22|189.82|188.22|189.58|187.98|0
1649692280000|2022-04-11 15:51:20|189.7|188.1|189.58|187.98|189.82|188.22|189.58|187.98|0
1649692290000|2022-04-11 15:51:30|189.7|188.1|189.1|187.5|189.7|188.1|189.1|187.5|0
1649692300000|2022-04-11 15:51:40|189.34|187.74|189.1|187.5|189.34|187.74|189.1|187.5|0
1649692310000|2022-04-11 15:51:50|189.58|187.98|189.58|187.98|189.82|188.22|189.58|187.98|0
1649692320000|2022-04-11 15:52:00|189.82|188.22|190.54|188.94|190.54|188.94|189.82|188.22|0
1649692330000|2022-04-11 15:52:10|189.82|188.22|190.3|188.7|190.3|188.7|189.82|188.22|0
1649692340000|2022-04-11 15:52:20|190.54|188.94|190.3|188.7|190.54|188.94|190.3|188.7|0
1649692350000|2022-04-11 15:52:30|190.42|188.82|190.06|188.46|190.54|188.94|190.06|188.46|0
1649692360000|2022-04-11 15:52:40|189.82|188.22|190.06|188.46|190.06|188.46|189.82|188.22|0
1649692370000|2022-04-11 15:52:50|190.3|188.7|189.58|187.98|190.3|188.7|189.58|187.98|0
1649692380000|2022-04-11 15:53:00|189.82|188.22|190.54|188.94|190.54|188.94|189.82|188.22|0
1649692390000|2022-04-11 15:53:10|190.78|189.18|191.02|189.42|191.02|189.42|190.78|189.18|0
1649692400000|2022-04-11 15:53:20|190.78|189.18|191.26|189.66|191.26|189.66|190.78|189.18|0
1649692410000|2022-04-11 15:53:30|190.78|189.18|190.78|189.18|190.78|189.18|190.54|188.94|0
1649692420000|2022-04-11 15:53:40|191.02|189.42|191.26|189.66|191.26|189.66|191.02|189.42|0
1649692430000|2022-04-11 15:53:50|191.02|189.42|191.75|190.15|192.23|190.63|191.02|189.42|0
1649692440000|2022-04-11 15:54:00|191.26|189.66|191.02|189.42|191.26|189.66|191.02|189.42|0
1649692450000|2022-04-11 15:54:10|190.78|189.18|191.26|189.66|191.26|189.66|190.78|189.18|0
1649692460000|2022-04-11 15:54:20|190.54|188.94|190.78|189.18|190.78|189.18|190.54|188.94|0
1649692470000|2022-04-11 15:54:30|191.02|189.42|190.66|189.06|191.02|189.42|190.54|188.94|0
1649692480000|2022-04-11 15:54:40|190.54|188.94|190.66|189.06|190.66|189.06|190.54|188.94|0
1649692490000|2022-04-11 15:54:50|190.78|189.18|190.3|188.7|190.78|189.18|190.3|188.7|0
1649692500000|2022-04-11 15:55:00|190.06|188.46|189.93|188.33|190.3|188.7|189.93|188.33|0
1649692510000|2022-04-11 15:55:10|190.3|188.7|189.82|188.22|190.3|188.7|189.82|188.22|0
1649692520000|2022-04-11 15:55:20|190.06|188.46|190.3|188.7|190.3|188.7|190.06|188.46|0
1649692540000|2022-04-11 15:55:40|190.06|188.46|189.58|187.98|190.06|188.46|189.58|187.98|0
1649692550000|2022-04-11 15:55:50|189.34|187.74|189.1|187.5|189.45|187.85|189.1|187.5|0
1649692560000|2022-04-11 15:56:00|189.34|187.74|189.1|187.5|189.34|187.74|189.1|187.5|0
1649692570000|2022-04-11 15:56:10|188.86|187.26|188.13|186.53|188.86|187.26|188.13|186.53|0
1649692580000|2022-04-11 15:56:20|187.89|186.29|187.89|186.29|187.89|186.29|187.65|186.05|0
1649692590000|2022-04-11 15:56:30|188.13|186.53|187.89|186.29|188.61|187.01|187.89|186.29|0
1649692600000|2022-04-11 15:56:40|187.65|186.05|187.65|186.05|187.77|186.17|187.65|186.05|0
1649692610000|2022-04-11 15:56:50|187.41|185.81|186.93|185.33|187.41|185.81|186.93|185.33|0
1649692620000|2022-04-11 15:57:00|187.41|185.81|187.17|185.57|187.41|185.81|187.17|185.57|0
1649692630000|2022-04-11 15:57:10|187.41|185.81|187.65|186.05|187.89|186.29|187.29|185.69|0
1649692640000|2022-04-11 15:57:20|187.17|185.57|187.41|185.81|187.65|186.05|187.17|185.57|0
1649692650000|2022-04-11 15:57:30|187.17|185.57|187.17|185.57|187.41|185.81|187.17|185.57|0
1649692660000|2022-04-11 15:57:40|186.93|185.33|187.17|185.57|187.17|185.57|186.93|185.33|0
1649692670000|2022-04-11 15:57:50|186.93|185.33|187.17|185.57|187.17|185.57|186.93|185.33|0
1649692680000|2022-04-11 15:58:00|187.41|185.81|186.93|185.33|187.41|185.81|186.93|185.33|0
1649692690000|2022-04-11 15:58:10|186.81|185.21|186.93|185.33|186.93|185.33|186.81|185.21|0
1649692700000|2022-04-11 15:58:20|187.29|185.69|187.17|185.57|187.29|185.69|186.69|185.09|0
1649692710000|2022-04-11 15:58:30|187.41|185.81|187.89|186.29|187.89|186.29|187.41|185.81|0
1649692720000|2022-04-11 15:58:40|188.13|186.53|187.89|186.29|188.13|186.53|187.89|186.29|0
1649692730000|2022-04-11 15:58:50|188.13|186.53|188.61|187.01|188.61|187.01|188.13|186.53|0
1649692740000|2022-04-11 15:59:00|188.37|186.77|188.61|187.01|188.61|187.01|188.37|186.77|0
1649692750000|2022-04-11 15:59:10|188.13|186.53|188.13|186.53|188.13|186.53|188.13|186.53|0
1649692760000|2022-04-11 15:59:20|188.37|186.77|187.65|186.05|188.37|186.77|187.65|186.05|0
1649692770000|2022-04-11 15:59:30|187.41|185.81|187.41|185.81|187.41|185.81|187.17|185.57|0
1649692780000|2022-04-11 15:59:40|187.65|186.05|188.13|186.53|188.13|186.53|187.41|185.81|0
1649692790000|2022-04-11 15:59:50|187.89|186.29|187.65|186.05|187.89|186.29|187.65|186.05|0
1649692800000|2022-04-11 16:00:00|187.41|185.81|187.41|185.81|187.65|186.05|186.93|185.33|0
1649692810000|2022-04-11 16:00:10|187.17|185.57|187.41|185.81|187.41|185.81|187.17|185.57|0
1649692820000|2022-04-11 16:00:20|187.52|185.92|187.41|185.81|187.52|185.92|187.17|185.57|0
1649692830000|2022-04-11 16:00:30|187.17|185.57|187.17|185.57|187.41|185.81|187.17|185.57|0
1649692840000|2022-04-11 16:00:40|186.93|185.33|187.17|185.57|187.17|185.57|186.93|185.33|0
1649692850000|2022-04-11 16:00:50|186.69|185.09|186.45|184.85|186.69|185.09|186.32|184.72|0
1649692860000|2022-04-11 16:01:00|186.69|185.09|186.21|184.61|186.69|185.09|186.21|184.61|0
1649692870000|2022-04-11 16:01:10|185.97|184.37|185.73|184.13|185.97|184.37|185.73|184.13|0
1649692880000|2022-04-11 16:01:20|186.21|184.61|186.45|184.85|186.69|185.09|186.21|184.61|0
1649692890000|2022-04-11 16:01:30|186.69|185.09|187.17|185.57|187.17|185.57|186.69|185.09|0
1649692900000|2022-04-11 16:01:40|187.41|185.81|187.41|185.81|187.41|185.81|187.41|185.81|0
1649692910000|2022-04-11 16:01:50|187.17|185.57|186.93|185.33|187.17|185.57|186.69|185.09|0
1649692920000|2022-04-11 16:02:00|186.8|185.2|186.45|184.85|186.8|185.2|186.45|184.85|0
1649692930000|2022-04-11 16:02:10|185.97|184.37|185.01|183.41|185.97|184.37|185.01|183.41|0
1649692940000|2022-04-11 16:02:20|184.77|183.17|184.77|183.17|185.01|183.41|184.77|183.17|0
1649692950000|2022-04-11 16:02:30|184.64|183.04|184.53|182.93|184.77|183.17|184.53|182.93|0
1649692960000|2022-04-11 16:02:40|184.77|183.17|185.01|183.41|185.01|183.41|184.77|183.17|0
1649692970000|2022-04-11 16:02:50|185.25|183.65|185.49|183.89|185.49|183.89|185.12|183.52|0
1649692980000|2022-04-11 16:03:00|185.25|183.65|185.01|183.41|185.25|183.65|185.01|183.41|0
1649692990000|2022-04-11 16:03:10|185.49|183.89|185.01|183.41|185.49|183.89|185.01|183.41|0
1649693000000|2022-04-11 16:03:20|184.88|183.28|185.01|183.41|185.01|183.41|184.77|183.17|0
1649693010000|2022-04-11 16:03:30|185.25|183.65|185.73|184.13|185.73|184.13|185.25|183.65|0
1649693020000|2022-04-11 16:03:40|185.84|184.24|185.49|183.89|185.84|184.24|185.49|183.89|0
1649693030000|2022-04-11 16:03:50|185.96|184.36|186.44|184.84|186.44|184.84|185.96|184.36|0
1649693040000|2022-04-11 16:04:00|186.68|185.08|186.2|184.6|186.68|185.08|186.2|184.6|0
1649693050000|2022-04-11 16:04:10|186.32|184.72|186.2|184.6|186.44|184.84|186.2|184.6|0
1649693060000|2022-04-11 16:04:20|185.96|184.36|185.96|184.36|186.2|184.6|185.96|184.36|0
1649693070000|2022-04-11 16:04:30|185.72|184.12|185.96|184.36|185.96|184.36|185.72|184.12|0
1649693080000|2022-04-11 16:04:40|186.2|184.6|185.96|184.36|186.2|184.6|185.72|184.12|0
1649693090000|2022-04-11 16:04:50|186.2|184.6|186.68|185.08|186.68|185.08|186.2|184.6|0
1649693100000|2022-04-11 16:05:00|186.56|184.96|187.4|185.8|187.4|185.8|186.56|184.96|0
1649693110000|2022-04-11 16:05:10|187.16|185.56|187.16|185.56|187.16|185.56|186.92|185.32|0
1649693120000|2022-04-11 16:05:20|187.4|185.8|187.64|186.04|187.64|186.04|187.4|185.8|0
1649693130000|2022-04-11 16:05:30|188|186.4|188.12|186.52|188.24|186.64|188|186.4|0
1649693140000|2022-04-11 16:05:40|188.36|186.76|187.88|186.28|188.36|186.76|187.88|186.28|0
1649693150000|2022-04-11 16:05:50|187.64|186.04|187.88|186.28|187.88|186.28|187.64|186.04|0
1649693160000|2022-04-11 16:06:00|188.12|186.52|187.88|186.28|188.12|186.52|187.88|186.28|0
1649693170000|2022-04-11 16:06:10|187.64|186.04|187.76|186.16|187.76|186.16|187.64|186.04|0
1649693180000|2022-04-11 16:06:20|187.88|186.28|187.16|185.56|187.88|186.28|187.16|185.56|0
1649693190000|2022-04-11 16:06:30|187.4|185.8|187.64|186.04|187.64|186.04|187.4|185.8|0
1649693200000|2022-04-11 16:06:40|187.88|186.28|187.16|185.56|187.88|186.28|187.16|185.56|0
1649693210000|2022-04-11 16:06:50|187.4|185.8|187.64|186.04|187.64|186.04|187.16|185.56|0
1649693220000|2022-04-11 16:07:00|187.52|185.92|186.92|185.32|187.52|185.92|186.92|185.32|0
1649693230000|2022-04-11 16:07:10|187.16|185.56|187.64|186.04|187.64|186.04|187.16|185.56|0
1649693240000|2022-04-11 16:07:20|188.12|186.52|188.36|186.76|188.36|186.76|188.12|186.52|0
1649693250000|2022-04-11 16:07:30|188.12|186.52|188.6|187|188.6|187|188.12|186.52|0
1649693260000|2022-04-11 16:07:40|188.36|186.76|187.64|186.04|188.36|186.76|187.64|186.04|0
1649693270000|2022-04-11 16:07:50|187.88|186.28|188.12|186.52|188.12|186.52|187.88|186.28|0
1649693280000|2022-04-11 16:08:00|188|186.4|187.88|186.28|188.36|186.76|187.88|186.28|0
1649693290000|2022-04-11 16:08:10|188.12|186.52|188.12|186.52|188.12|186.52|187.88|186.28|0
1649693300000|2022-04-11 16:08:20|187.88|186.28|187.88|186.28|187.88|186.28|187.88|186.28|0
1649693310000|2022-04-11 16:08:30|187.64|186.04|187.88|186.28|187.88|186.28|187.64|186.04|0
1649693320000|2022-04-11 16:08:40|188.12|186.52|188.12|186.52|188.12|186.52|187.64|186.04|0
1649693330000|2022-04-11 16:08:50|188.6|187|189.08|187.48|189.08|187.48|188.6|187|0
1649693340000|2022-04-11 16:09:00|189.32|187.72|187.88|186.28|189.32|187.72|187.88|186.28|0
1649693350000|2022-04-11 16:09:10|187.64|186.04|187.4|185.8|187.64|186.04|187.4|185.8|0
1649693360000|2022-04-11 16:09:20|187.64|186.04|186.92|185.32|187.64|186.04|186.92|185.32|0
1649693370000|2022-04-11 16:09:30|187.03|185.43|186.92|185.32|187.03|185.43|186.92|185.32|0
1649693380000|2022-04-11 16:09:40|187.88|186.28|187.88|186.28|188.12|186.52|187.88|186.28|0
1649693390000|2022-04-11 16:09:50|188.12|186.52|187.88|186.28|188.12|186.52|187.88|186.28|0
1649693400000|2022-04-11 16:10:00|188.12|186.52|188.6|187|188.6|187|188.12|186.52|0
1649693410000|2022-04-11 16:10:10|187.88|186.28|187.88|186.28|187.88|186.28|187.88|186.28|0
1649693420000|2022-04-11 16:10:20|188.12|186.52|188.36|186.76|188.36|186.76|188.12|186.52|0
1649693430000|2022-04-11 16:10:30|188.6|187|188.36|186.76|188.6|187|188.36|186.76|0
1649693440000|2022-04-11 16:10:40|188.84|187.24|187.99|186.39|188.84|187.24|187.99|186.39|0
1649693450000|2022-04-11 16:10:50|187.88|186.28|187.88|186.28|187.88|186.28|187.64|186.04|0
1649693460000|2022-04-11 16:11:00|187.4|185.8|186.92|185.32|187.4|185.8|186.92|185.32|0
1649693470000|2022-04-11 16:11:10|187.16|185.56|186.79|185.19|187.16|185.56|186.68|185.08|0
1649693480000|2022-04-11 16:11:20|186.68|185.08|186.2|184.6|186.92|185.32|186.2|184.6|0
1649693490000|2022-04-11 16:11:30|186.44|184.84|186.44|184.84|186.44|184.84|186.44|184.84|0
1649693500000|2022-04-11 16:11:40|186.2|184.6|186.44|184.84|186.44|184.84|186.2|184.6|0
1649693510000|2022-04-11 16:11:50|186.2|184.6|186.2|184.6|186.2|184.6|186.2|184.6|0
1649693520000|2022-04-11 16:12:00|186.44|184.84|186.55|184.95|186.79|185.19|186.44|184.84|0
1649693530000|2022-04-11 16:12:10|187.27|185.67|187.64|186.04|187.64|186.04|187.16|185.56|0
1649693540000|2022-04-11 16:12:20|187.16|185.56|187.4|185.8|187.4|185.8|187.16|185.56|0
1649693550000|2022-04-11 16:12:30|187.27|185.67|187.88|186.28|187.88|186.28|187.27|185.67|0
1649693560000|2022-04-11 16:12:40|188.12|186.52|187.88|186.28|188.12|186.52|187.88|186.28|0
1649693570000|2022-04-11 16:12:50|188.12|186.52|187.64|186.04|188.12|186.52|187.64|186.04|0
1649693580000|2022-04-11 16:13:00|187.03|185.43|186.67|185.07|187.15|185.55|186.67|185.07|0
1649693590000|2022-04-11 16:13:10|186.43|184.83|186.19|184.59|186.43|184.83|186.19|184.59|0
1649693600000|2022-04-11 16:13:20|185.95|184.35|186.19|184.59|186.19|184.59|185.95|184.35|0
1649693610000|2022-04-11 16:13:30|185.95|184.35|185.95|184.35|186.19|184.59|185.95|184.35|0
1649693620000|2022-04-11 16:13:40|186.19|184.59|185.47|183.87|186.19|184.59|185.47|183.87|0
1649693630000|2022-04-11 16:13:50|185.23|183.63|185.11|183.51|185.23|183.63|185.11|183.51|0
1649693640000|2022-04-11 16:14:00|185.23|183.63|186.19|184.59|186.19|184.59|185.23|183.63|0
1649693650000|2022-04-11 16:14:10|186.67|185.07|186.43|184.83|186.79|185.19|186.43|184.83|0
1649693660000|2022-04-11 16:14:20|186.19|184.59|185.95|184.35|186.19|184.59|185.95|184.35|0
1649693670000|2022-04-11 16:14:30|185.71|184.11|185.95|184.35|185.95|184.35|185.71|184.11|0
1649693680000|2022-04-11 16:14:40|185.71|184.11|185.71|184.11|185.71|184.11|185.71|184.11|0
1649693690000|2022-04-11 16:14:50|185.47|183.87|185.71|184.11|185.71|184.11|185.47|183.87|0
1649693700000|2022-04-11 16:15:00|186.19|184.59|185.47|183.87|186.19|184.59|185.47|183.87|0
1649693710000|2022-04-11 16:15:10|185.71|184.11|184.99|183.39|185.71|184.11|184.99|183.39|0
1649693720000|2022-04-11 16:15:20|185.11|183.51|184.99|183.39|185.23|183.63|184.99|183.39|0
1649693730000|2022-04-11 16:15:30|185.23|183.63|184.75|183.15|185.23|183.63|184.75|183.15|0
1649693740000|2022-04-11 16:15:40|184.99|183.39|185.47|183.87|185.47|183.87|184.99|183.39|0
1649693750000|2022-04-11 16:15:50|185.23|183.63|185.35|183.75|185.47|183.87|185.23|183.63|0
1649693760000|2022-04-11 16:16:00|185.47|183.87|185.47|183.87|185.47|183.87|185.23|183.63|0
1649693770000|2022-04-11 16:16:10|185.71|184.11|186.43|184.83|186.43|184.83|185.71|184.11|0
1649693780000|2022-04-11 16:16:20|186.55|184.95|186.19|184.59|186.55|184.95|186.19|184.59|0
1649693790000|2022-04-11 16:16:30|185.95|184.35|185.95|184.35|186.19|184.59|185.95|184.35|0
1649693800000|2022-04-11 16:16:40|186.19|184.59|185.47|183.87|186.19|184.59|185.47|183.87|0
1649693810000|2022-04-11 16:16:50|185.71|184.11|185.23|183.63|185.71|184.11|185.23|183.63|0
1649693820000|2022-04-11 16:17:00|185.47|183.87|185.95|184.35|186.19|184.59|185.47|183.87|0
1649693830000|2022-04-11 16:17:10|185.71|184.11|185.71|184.11|185.71|184.11|185.71|184.11|0
1649693840000|2022-04-11 16:17:20|185.82|184.22|186.67|185.07|186.67|185.07|185.82|184.22|0
1649693850000|2022-04-11 16:17:30|186.91|185.31|186.43|184.83|186.91|185.31|186.43|184.83|0
1649693860000|2022-04-11 16:17:40|186.67|185.07|186.67|185.07|186.67|185.07|186.54|184.94|0
1649693870000|2022-04-11 16:17:50|186.43|184.83|186.67|185.07|186.78|185.18|186.43|184.83|0
1649693880000|2022-04-11 16:18:00|186.3|184.7|186.43|184.83|186.67|185.07|186.3|184.7|0
1649693890000|2022-04-11 16:18:10|186.67|185.07|186.19|184.59|186.67|185.07|185.95|184.35|0
1649693910000|2022-04-11 16:18:30|185.95|184.35|185.95|184.35|186.19|184.59|185.95|184.35|0
1649693920000|2022-04-11 16:18:40|186.19|184.59|186.19|184.59|186.19|184.59|186.06|184.46|0
1649693930000|2022-04-11 16:18:50|186.67|185.07|186.43|184.83|186.67|185.07|186.43|184.83|0
1649693940000|2022-04-11 16:19:00|186.67|185.07|186.3|184.7|186.67|185.07|186.3|184.7|0
1649693950000|2022-04-11 16:19:10|186.19|184.59|186.43|184.83|186.43|184.83|186.19|184.59|0
1649693960000|2022-04-11 16:19:20|186.19|184.59|186.19|184.59|186.19|184.59|186.19|184.59|0
1649693970000|2022-04-11 16:19:30|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1649693980000|2022-04-11 16:19:40|186.67|185.07|186.43|184.83|186.67|185.07|186.43|184.83|0
1649693990000|2022-04-11 16:19:50|186.67|185.07|186.91|185.31|186.91|185.31|186.67|185.07|0
1649694000000|2022-04-11 16:20:00|187.39|185.79|187.87|186.27|188.11|186.51|187.39|185.79|0
1649694010000|2022-04-11 16:20:10|187.74|186.14|186.91|185.31|187.74|186.14|186.91|185.31|0
1649694020000|2022-04-11 16:20:20|187.15|185.55|186.67|185.07|187.15|185.55|186.67|185.07|0
1649694030000|2022-04-11 16:20:30|186.43|184.83|187.15|185.55|187.15|185.55|186.43|184.83|0
1649694040000|2022-04-11 16:20:40|186.91|185.31|186.43|184.83|186.91|185.31|186.43|184.83|0
1649694050000|2022-04-11 16:20:50|186.91|185.31|187.15|185.55|187.15|185.55|186.91|185.31|0
1649694060000|2022-04-11 16:21:00|187.63|186.03|187.26|185.66|187.63|186.03|187.26|185.66|0
1649694070000|2022-04-11 16:21:10|187.63|186.03|187.87|186.27|187.87|186.27|187.39|185.79|0
1649694080000|2022-04-11 16:21:20|187.63|186.03|187.63|186.03|187.63|186.03|187.63|186.03|0
1649694090000|2022-04-11 16:21:30|187.15|185.55|187.15|185.55|187.15|185.55|186.91|185.31|0
1649694100000|2022-04-11 16:21:40|187.26|185.66|187.39|185.79|187.39|185.79|187.15|185.55|0
1649694110000|2022-04-11 16:21:50|187.15|185.55|186.9|185.3|187.15|185.55|186.9|185.3|0
1649694120000|2022-04-11 16:22:00|186.18|184.58|187.14|185.54|187.14|185.54|186.18|184.58|0
1649694130000|2022-04-11 16:22:10|187.02|185.42|186.66|185.06|187.02|185.42|186.66|185.06|0
1649694140000|2022-04-11 16:22:20|186.42|184.82|186.66|185.06|186.66|185.06|186.42|184.82|0
1649694150000|2022-04-11 16:22:30|186.42|184.82|186.42|184.82|186.42|184.82|186.18|184.58|0
1649694160000|2022-04-11 16:22:40|186.18|184.58|185.7|184.1|186.42|184.82|185.7|184.1|0
1649694170000|2022-04-11 16:22:50|185.94|184.34|184.98|183.38|185.94|184.34|184.98|183.38|0
1649694180000|2022-04-11 16:23:00|184.74|183.14|185.22|183.62|185.22|183.62|184.74|183.14|0
1649694190000|2022-04-11 16:23:10|185.46|183.86|185.94|184.34|185.94|184.34|185.46|183.86|0
1649694200000|2022-04-11 16:23:20|186.42|184.82|186.18|184.58|186.42|184.82|186.18|184.58|0
1649694210000|2022-04-11 16:23:30|186.66|185.06|186.9|185.3|186.9|185.3|186.66|185.06|0
1649694220000|2022-04-11 16:23:40|186.42|184.82|186.54|184.94|186.66|185.06|186.42|184.82|0
1649694230000|2022-04-11 16:23:50|186.66|185.06|185.94|184.34|186.66|185.06|185.94|184.34|0
1649694240000|2022-04-11 16:24:00|186.66|185.06|186.66|185.06|186.9|185.3|186.66|185.06|0
1649694250000|2022-04-11 16:24:10|186.9|185.3|186.42|184.82|186.9|185.3|186.42|184.82|0
1649694260000|2022-04-11 16:24:20|186.18|184.58|185.94|184.34|186.18|184.58|185.82|184.22|0
1649694270000|2022-04-11 16:24:30|185.46|183.86|185.46|183.86|185.46|183.86|185.46|183.86|0
1649694280000|2022-04-11 16:24:40|185.7|184.1|185.7|184.1|185.7|184.1|185.7|184.1|0
1649694290000|2022-04-11 16:24:50|185.46|183.86|185.46|183.86|185.46|183.86|185.46|183.86|0
1649694300000|2022-04-11 16:25:00|185.22|183.62|185.46|183.86|185.46|183.86|185.22|183.62|0
1649694310000|2022-04-11 16:25:10|185.22|183.62|185.22|183.62|185.22|183.62|185.22|183.62|0
1649694320000|2022-04-11 16:25:20|184.98|183.38|184.74|183.14|184.98|183.38|184.74|183.14|0
1649694330000|2022-04-11 16:25:30|184.98|183.38|184.98|183.38|185.22|183.62|184.98|183.38|0
1649694340000|2022-04-11 16:25:40|185.22|183.62|184.74|183.14|185.34|183.74|184.74|183.14|0
1649694350000|2022-04-11 16:25:50|184.5|182.9|184.5|182.9|184.5|182.9|184.5|182.9|0
1649694370000|2022-04-11 16:26:10|184.26|182.66|184.02|182.42|184.26|182.66|183.78|182.18|0
1649694380000|2022-04-11 16:26:20|183.78|182.18|184.5|182.9|184.5|182.9|183.78|182.18|0
1649694390000|2022-04-11 16:26:30|184.26|182.66|185.22|183.62|185.46|183.86|184.26|182.66|0
1649694400000|2022-04-11 16:26:40|184.74|183.14|184.98|183.38|184.98|183.38|184.74|183.14|0
1649694410000|2022-04-11 16:26:50|184.85|183.25|184.98|183.38|184.98|183.38|184.85|183.25|0
1649694420000|2022-04-11 16:27:00|185.22|183.62|184.26|182.66|185.22|183.62|184.26|182.66|0
1649694430000|2022-04-11 16:27:10|184.02|182.42|183.54|181.94|184.02|182.42|183.54|181.94|0
1649694440000|2022-04-11 16:27:20|184.02|182.42|184.26|182.66|184.26|182.66|184.02|182.42|0
1649694450000|2022-04-11 16:27:30|184.5|182.9|184.5|182.9|184.5|182.9|184.5|182.9|0
1649694460000|2022-04-11 16:27:40|184.26|182.66|183.9|182.3|184.26|182.66|183.9|182.3|0
1649694470000|2022-04-11 16:27:50|183.78|182.18|184.26|182.66|184.26|182.66|183.78|182.18|0
1649694480000|2022-04-11 16:28:00|184.5|182.9|184.02|182.42|184.5|182.9|184.02|182.42|0
1649694490000|2022-04-11 16:28:10|184.5|182.9|184.02|182.42|184.5|182.9|184.02|182.42|0
1649694500000|2022-04-11 16:28:20|183.78|182.18|184.02|182.42|184.02|182.42|183.78|182.18|0
1649694510000|2022-04-11 16:28:30|183.78|182.18|183.78|182.18|184.02|182.42|183.78|182.18|0
1649694520000|2022-04-11 16:28:40|183.89|182.29|183.78|182.18|184.26|182.66|183.78|182.18|0
1649694530000|2022-04-11 16:28:50|184.26|182.66|184.26|182.66|184.5|182.9|184.26|182.66|0
1649694540000|2022-04-11 16:29:00|184.13|182.53|184.02|182.42|184.13|182.53|184.02|182.42|0
1649694550000|2022-04-11 16:29:10|184.37|182.77|184.02|182.42|184.37|182.77|184.02|182.42|0
1649694570000|2022-04-11 16:29:30|184.26|182.66|183.78|182.18|184.26|182.66|183.78|182.18|0
1649694580000|2022-04-11 16:29:40|184.02|182.42|183.78|182.18|184.02|182.42|183.78|182.18|0
1649694590000|2022-04-11 16:29:50|183.54|181.94|183.54|181.94|183.78|182.18|183.54|181.94|0
1649694600000|2022-04-11 16:30:00|183.78|182.18|183.54|181.94|183.78|182.18|183.54|181.94|0
1649694610000|2022-04-11 16:30:10|183.78|182.18|184.02|182.42|184.02|182.42|183.78|182.18|0
1649694620000|2022-04-11 16:30:20|183.78|182.18|184.02|182.42|184.02|182.42|183.78|182.18|0
1649694630000|2022-04-11 16:30:30|183.78|182.18|184.26|182.66|184.26|182.66|183.78|182.18|0
1649694640000|2022-04-11 16:30:40|184.02|182.42|183.54|181.94|184.02|182.42|183.54|181.94|0
1649694650000|2022-04-11 16:30:50|183.78|182.18|183.3|181.7|183.78|182.18|183.3|181.7|0
1649694660000|2022-04-11 16:31:00|183.06|181.46|183.06|181.46|183.06|181.46|183.06|181.46|0
1649694670000|2022-04-11 16:31:10|183.3|181.7|183.3|181.7|183.54|181.94|183.3|181.7|0
1649694680000|2022-04-11 16:31:20|183.06|181.46|183.41|181.81|183.41|181.81|183.06|181.46|0
1649694690000|2022-04-11 16:31:30|183.54|181.94|183.3|181.7|183.54|181.94|183.3|181.7|0
1649694700000|2022-04-11 16:31:40|183.17|181.57|183.06|181.46|183.17|181.57|183.06|181.46|0
1649694710000|2022-04-11 16:31:50|182.82|181.22|183.3|181.7|183.54|181.94|182.82|181.22|0
1649694720000|2022-04-11 16:32:00|183.06|181.46|182.82|181.22|183.06|181.46|182.82|181.22|0
1649694730000|2022-04-11 16:32:10|183.06|181.46|183.06|181.46|183.06|181.46|182.82|181.22|0
1649694740000|2022-04-11 16:32:20|182.82|181.22|183.06|181.46|183.06|181.46|182.82|181.22|0
1649694750000|2022-04-11 16:32:30|182.82|181.22|182.34|180.74|182.82|181.22|182.34|180.74|0
1649694760000|2022-04-11 16:32:40|182.58|180.98|182.82|181.22|182.82|181.22|182.58|180.98|0
1649694770000|2022-04-11 16:32:50|183.06|181.46|183.53|181.93|183.53|181.93|183.06|181.46|0
1649694780000|2022-04-11 16:33:00|183.06|181.46|184.01|182.41|184.01|182.41|183.06|181.46|0
1649694790000|2022-04-11 16:33:10|184.25|182.65|183.53|181.93|184.25|182.65|183.53|181.93|0
1649694800000|2022-04-11 16:33:20|183.29|181.69|183.06|181.46|183.29|181.69|183.06|181.46|0
1649694810000|2022-04-11 16:33:30|182.82|181.22|183.05|181.45|183.06|181.46|182.82|181.22|0
1649694820000|2022-04-11 16:33:40|183.53|181.93|183.53|181.93|183.53|181.93|183.29|181.69|0
1649694830000|2022-04-11 16:33:50|183.29|181.69|183.53|181.93|183.53|181.93|183.29|181.69|0
1649694840000|2022-04-11 16:34:00|183.77|182.17|183.53|181.93|183.77|182.17|183.53|181.93|0
1649694850000|2022-04-11 16:34:10|183.77|182.17|183.29|181.69|183.77|182.17|183.29|181.69|0
1649694860000|2022-04-11 16:34:20|183.77|182.17|183.77|182.17|184.01|182.41|183.77|182.17|0
1649694870000|2022-04-11 16:34:30|183.89|182.29|184.25|182.65|184.49|182.89|183.89|182.29|0
1649694880000|2022-04-11 16:34:40|184.49|182.89|184.25|182.65|184.73|183.13|184.25|182.65|0
1649694890000|2022-04-11 16:34:50|184.01|182.41|184.25|182.65|184.25|182.65|184.01|182.41|0
1649694900000|2022-04-11 16:35:00|184.49|182.89|184.49|182.89|184.73|183.13|184.49|182.89|0
1649694910000|2022-04-11 16:35:10|184.25|182.65|184.25|182.65|184.25|182.65|184.25|182.65|0
1649694920000|2022-04-11 16:35:20|184.01|182.41|184.25|182.65|184.25|182.65|184.01|182.41|0
1649694930000|2022-04-11 16:35:30|184.01|182.41|184.49|182.89|184.49|182.89|184.01|182.41|0
1649694940000|2022-04-11 16:35:40|184.25|182.65|184.25|182.65|184.37|182.77|184.25|182.65|0
1649694950000|2022-04-11 16:35:50|183.77|182.17|183.53|181.93|183.77|182.17|183.53|181.93|0
1649694960000|2022-04-11 16:36:00|183.29|181.69|183.29|181.69|183.29|181.69|183.29|181.69|0
1649694970000|2022-04-11 16:36:10|183.05|181.45|183.05|181.45|183.29|181.69|183.05|181.45|0
1649694980000|2022-04-11 16:36:20|183.53|181.93|183.53|181.93|183.77|182.17|183.53|181.93|0
1649694990000|2022-04-11 16:36:30|183.65|182.05|184.01|182.41|184.01|182.41|183.65|182.05|0
1649695000000|2022-04-11 16:36:40|183.77|182.17|183.77|182.17|183.77|182.17|183.53|181.93|0
1649695010000|2022-04-11 16:36:50|183.53|181.93|183.77|182.17|183.77|182.17|183.53|181.93|0
1649695020000|2022-04-11 16:37:00|183.53|181.93|183.53|181.93|183.53|181.93|183.41|181.81|0
1649695040000|2022-04-11 16:37:20|183.4|181.8|183.29|181.69|183.4|181.8|183.29|181.69|0
1649695050000|2022-04-11 16:37:30|183.53|181.93|183.77|182.17|183.77|182.17|183.53|181.93|0
1649695060000|2022-04-11 16:37:40|184.12|182.52|184.25|182.65|184.25|182.65|184.12|182.52|0
1649695070000|2022-04-11 16:37:50|184.49|182.89|184.25|182.65|184.49|182.89|184.25|182.65|0
1649695080000|2022-04-11 16:38:00|183.77|182.17|183.77|182.17|183.88|182.28|183.77|182.17|0
1649695090000|2022-04-11 16:38:10|183.88|182.28|183.53|181.93|183.88|182.28|183.53|181.93|0
1649695100000|2022-04-11 16:38:20|183.77|182.17|183.53|181.93|183.77|182.17|183.53|181.93|0
1649695110000|2022-04-11 16:38:30|183.77|182.17|184.01|182.41|184.01|182.41|183.77|182.17|0
1649695130000|2022-04-11 16:38:50|183.77|182.17|184.01|182.41|184.12|182.52|183.77|182.17|0
1649695140000|2022-04-11 16:39:00|184.25|182.65|184.73|183.13|184.73|183.13|184.25|182.65|0
1649695150000|2022-04-11 16:39:10|184.49|182.89|184.97|183.37|184.97|183.37|184.49|182.89|0
1649695160000|2022-04-11 16:39:20|184.73|183.13|184.01|182.41|184.73|183.13|184.01|182.41|0
1649695170000|2022-04-11 16:39:30|183.77|182.17|184.01|182.41|184.01|182.41|183.77|182.17|0
1649695180000|2022-04-11 16:39:40|184.25|182.65|184.01|182.41|184.25|182.65|184.01|182.41|0
1649695190000|2022-04-11 16:39:50|184.12|182.52|184.01|182.41|184.12|182.52|184.01|182.41|0
1649695200000|2022-04-11 16:40:00|183.77|182.17|183.53|181.93|183.77|182.17|183.53|181.93|0
1649695210000|2022-04-11 16:40:10|183.05|181.45|182.81|181.21|183.05|181.45|182.81|181.21|0
1649695220000|2022-04-11 16:40:20|182.57|180.97|182.81|181.21|182.81|181.21|182.57|180.97|0
1649695230000|2022-04-11 16:40:30|182.57|180.97|182.57|180.97|182.57|180.97|182.57|180.97|0
1649695240000|2022-04-11 16:40:40|182.33|180.73|182.33|180.73|182.33|180.73|182.33|180.73|0
1649695250000|2022-04-11 16:40:50|182.81|181.21|183.05|181.45|183.05|181.45|182.57|180.97|0
1649695260000|2022-04-11 16:41:00|183.53|181.93|183.76|182.16|183.76|182.16|183.53|181.93|0
1649695270000|2022-04-11 16:41:10|183.52|181.92|183.52|181.92|183.52|181.92|183.52|181.92|0
1649695280000|2022-04-11 16:41:20|183.05|181.45|183.29|181.69|183.29|181.69|183.05|181.45|0
1649695290000|2022-04-11 16:41:30|183.52|181.92|183.52|181.92|183.52|181.92|183.29|181.69|0
1649695300000|2022-04-11 16:41:40|183.76|182.16|183.52|181.92|183.76|182.16|183.52|181.92|0
1649695310000|2022-04-11 16:41:50|183.64|182.04|183.52|181.92|183.76|182.16|183.52|181.92|0
1649695320000|2022-04-11 16:42:00|183.28|181.68|183.28|181.68|183.28|181.68|183.05|181.45|0
1649695330000|2022-04-11 16:42:10|183.52|181.92|183.52|181.92|183.52|181.92|183.52|181.92|0
1649695340000|2022-04-11 16:42:20|183.76|182.16|184|182.4|184|182.4|183.76|182.16|0
1649695350000|2022-04-11 16:42:30|183.76|182.16|183.88|182.28|183.88|182.28|183.76|182.16|0
1649695360000|2022-04-11 16:42:40|183.76|182.16|183.76|182.16|183.76|182.16|183.52|181.92|0
1649695370000|2022-04-11 16:42:50|183.52|181.92|183.52|181.92|183.52|181.92|183.52|181.92|0
1649695380000|2022-04-11 16:43:00|183.04|181.44|182.8|181.2|183.04|181.44|182.8|181.2|0
1649695390000|2022-04-11 16:43:10|182.56|180.96|182.33|180.73|182.56|180.96|182.33|180.73|0
1649695400000|2022-04-11 16:43:20|181.37|179.77|181.13|179.53|181.37|179.77|181.13|179.53|0
1649695410000|2022-04-11 16:43:30|181.24|179.64|181.85|180.25|181.85|180.25|181.24|179.64|0
1649695420000|2022-04-11 16:43:40|182.09|180.49|182.32|180.72|182.32|180.72|182.09|180.49|0
1649695430000|2022-04-11 16:43:50|182.56|180.96|182.8|181.2|182.8|181.2|182.56|180.96|0
1649695440000|2022-04-11 16:44:00|182.56|180.96|181.61|180.01|182.56|180.96|181.61|180.01|0
1649695450000|2022-04-11 16:44:10|181.85|180.25|182.32|180.72|182.32|180.72|181.85|180.25|0
1649695460000|2022-04-11 16:44:20|182.09|180.49|181.85|180.25|182.2|180.6|181.85|180.25|0
1649695470000|2022-04-11 16:44:30|182.08|180.48|182.08|180.48|182.08|180.48|181.85|180.25|0
1649695480000|2022-04-11 16:44:40|181.85|180.25|182.56|180.96|182.56|180.96|181.85|180.25|0
1649695490000|2022-04-11 16:44:50|182.32|180.72|182.32|180.72|182.56|180.96|182.32|180.72|0
1649695500000|2022-04-11 16:45:00|182.56|180.96|182.56|180.96|182.56|180.96|182.56|180.96|0
1649695510000|2022-04-11 16:45:10|182.8|181.2|182.56|180.96|182.8|181.2|182.56|180.96|0
1649695520000|2022-04-11 16:45:20|182.8|181.2|183.28|181.68|183.28|181.68|182.8|181.2|0
1649695530000|2022-04-11 16:45:30|183.76|182.16|183.76|182.16|184|182.4|183.76|182.16|0
1649695540000|2022-04-11 16:45:40|184|182.4|183.28|181.68|184|182.4|183.28|181.68|0
1649695550000|2022-04-11 16:45:50|183.52|181.92|184|182.4|184.11|182.51|183.52|181.92|0
1649695560000|2022-04-11 16:46:00|184.48|182.88|185.68|184.08|185.68|184.08|184.48|182.88|0
1649695570000|2022-04-11 16:46:10|186.16|184.56|185.92|184.32|186.4|184.8|185.92|184.32|0
1649695580000|2022-04-11 16:46:20|186.16|184.56|185.92|184.32|186.16|184.56|185.92|184.32|0
1649695590000|2022-04-11 16:46:30|186.16|184.56|186.16|184.56|186.16|184.56|186.16|184.56|0
1649695600000|2022-04-11 16:46:40|185.92|184.32|185.68|184.08|185.92|184.32|185.68|184.08|0
1649695610000|2022-04-11 16:46:50|185.2|183.6|185.44|183.84|185.44|183.84|185.2|183.6|0
1649695620000|2022-04-11 16:47:00|184.72|183.12|184.48|182.88|184.72|183.12|184.48|182.88|0
1649695630000|2022-04-11 16:47:10|184.24|182.64|184.48|182.88|184.48|182.88|184.24|182.64|0
1649695640000|2022-04-11 16:47:20|184.59|182.99|184.24|182.64|184.72|183.12|184.24|182.64|0
1649695650000|2022-04-11 16:47:30|184|182.4|183.76|182.16|184|182.4|183.76|182.16|0
1649695660000|2022-04-11 16:47:40|183.52|181.92|183.52|181.92|183.76|182.16|183.52|181.92|0
1649695670000|2022-04-11 16:47:50|183.63|182.03|183.76|182.16|183.76|182.16|183.63|182.03|0
1649695680000|2022-04-11 16:48:00|183.52|181.92|183.04|181.44|183.52|181.92|183.04|181.44|0
1649695690000|2022-04-11 16:48:10|183.28|181.68|184.24|182.64|184.24|182.64|183.28|181.68|0
1649695700000|2022-04-11 16:48:20|184.72|183.12|184.72|183.12|184.96|183.36|184.72|183.12|0
1649695710000|2022-04-11 16:48:30|184.71|183.11|185.19|183.59|185.19|183.59|184.71|183.11|0
1649695720000|2022-04-11 16:48:40|185.43|183.83|184.47|182.87|185.43|183.83|184.47|182.87|0
1649695730000|2022-04-11 16:48:50|184.71|183.11|184.95|183.35|184.95|183.35|184.71|183.11|0
1649695740000|2022-04-11 16:49:00|185.19|183.59|184.95|183.35|185.19|183.59|184.95|183.35|0
1649695750000|2022-04-11 16:49:10|184.47|182.87|184.23|182.63|184.47|182.87|184.23|182.63|0
1649695760000|2022-04-11 16:49:20|184.71|183.11|184.95|183.35|184.95|183.35|184.59|182.99|0
1649695770000|2022-04-11 16:49:30|184.71|183.11|184.95|183.35|184.95|183.35|184.71|183.11|0
1649695780000|2022-04-11 16:49:40|185.19|183.59|185.43|183.83|185.43|183.83|184.95|183.35|0
1649695790000|2022-04-11 16:49:50|185.67|184.07|185.43|183.83|185.67|184.07|185.43|183.83|0
1649695800000|2022-04-11 16:50:00|185.19|183.59|184.71|183.11|185.19|183.59|184.71|183.11|0
1649695810000|2022-04-11 16:50:10|185.19|183.59|185.19|183.59|185.31|183.71|185.19|183.59|0
1649695820000|2022-04-11 16:50:20|184.95|183.35|185.43|183.83|185.43|183.83|184.95|183.35|0
1649695830000|2022-04-11 16:50:30|185.19|183.59|185.43|183.83|185.43|183.83|185.19|183.59|0
1649695840000|2022-04-11 16:50:40|185.19|183.59|186.15|184.55|186.15|184.55|185.19|183.59|0
1649695850000|2022-04-11 16:50:50|186.27|184.67|185.43|183.83|186.27|184.67|185.43|183.83|0
1649695860000|2022-04-11 16:51:00|185.67|184.07|185.43|183.83|185.67|184.07|185.19|183.59|0
1649695870000|2022-04-11 16:51:10|185.67|184.07|186.15|184.55|186.15|184.55|185.67|184.07|0
1649695880000|2022-04-11 16:51:20|185.91|184.31|186.39|184.79|186.39|184.79|185.91|184.31|0
1649695890000|2022-04-11 16:51:30|186.15|184.55|185.67|184.07|186.15|184.55|185.67|184.07|0
1649695900000|2022-04-11 16:51:40|185.79|184.19|185.67|184.07|185.91|184.31|185.67|184.07|0
1649695910000|2022-04-11 16:51:50|185.43|183.83|184.95|183.35|185.43|183.83|184.95|183.35|0
1649695920000|2022-04-11 16:52:00|185.19|183.59|185.67|184.07|185.67|184.07|185.19|183.59|0
1649695930000|2022-04-11 16:52:10|185.43|183.83|185.19|183.59|185.43|183.83|185.19|183.59|0
1649695940000|2022-04-11 16:52:20|184.71|183.11|184.23|182.63|184.71|183.11|184.23|182.63|0
1649695950000|2022-04-11 16:52:30|183.99|182.39|183.99|182.39|183.99|182.39|183.75|182.15|0
1649695960000|2022-04-11 16:52:40|184.23|182.63|184.47|182.87|184.47|182.87|183.99|182.39|0
1649695970000|2022-04-11 16:52:50|184.23|182.63|183.51|181.91|184.23|182.63|183.51|181.91|0
1649695980000|2022-04-11 16:53:00|183.75|182.15|183.03|181.43|183.75|182.15|183.03|181.43|0
1649695990000|2022-04-11 16:53:10|182.55|180.95|182.55|180.95|182.55|180.95|182.55|180.95|0
1649696000000|2022-04-11 16:53:20|182.79|181.19|182.79|181.19|183.03|181.43|182.55|180.95|0
1649696010000|2022-04-11 16:53:30|183.03|181.43|183.03|181.43|183.03|181.43|182.79|181.19|0
1649696020000|2022-04-11 16:53:40|183.75|182.15|183.51|181.91|183.75|182.15|183.27|181.67|0
1649696030000|2022-04-11 16:53:50|183.27|181.67|182.79|181.19|183.27|181.67|182.79|181.19|0
1649696040000|2022-04-11 16:54:00|183.03|181.43|181.59|179.99|183.03|181.43|181.59|179.99|0
1649696050000|2022-04-11 16:54:10|181.36|179.76|180.4|178.8|181.36|179.76|180.4|178.8|0
1649696060000|2022-04-11 16:54:20|180.16|178.56|180.64|179.04|180.64|179.04|180.16|178.56|0
1649696070000|2022-04-11 16:54:30|180.88|179.28|181.12|179.52|181.12|179.52|180.88|179.28|0
1649696080000|2022-04-11 16:54:40|180.88|179.28|181.12|179.52|181.12|179.52|180.88|179.28|0
1649696090000|2022-04-11 16:54:50|181.35|179.75|181.83|180.23|181.83|180.23|181.35|179.75|0
1649696100000|2022-04-11 16:55:00|181.59|179.99|181.35|179.75|181.59|179.99|180.88|179.28|0
1649696120000|2022-04-11 16:55:20|182.07|180.47|182.07|180.47|182.31|180.71|182.07|180.47|0
1649696130000|2022-04-11 16:55:30|181.83|180.23|181.59|179.99|181.83|180.23|181.35|179.75|0
1649696140000|2022-04-11 16:55:40|181.83|180.23|181.11|179.51|181.83|180.23|181.11|179.51|0
1649696150000|2022-04-11 16:55:50|181.23|179.63|181.35|179.75|181.35|179.75|181.23|179.63|0
1649696160000|2022-04-11 16:56:00|181.59|179.99|181.71|180.11|181.83|180.23|181.59|179.99|0
1649696170000|2022-04-11 16:56:10|181.83|180.23|182.55|180.95|182.55|180.95|181.71|180.11|0
1649696180000|2022-04-11 16:56:20|182.31|180.71|181.83|180.23|182.31|180.71|181.83|180.23|0
1649696190000|2022-04-11 16:56:30|181.59|179.99|181.59|179.99|181.59|179.99|181.35|179.75|0
1649696200000|2022-04-11 16:56:40|181.35|179.75|181.35|179.75|181.35|179.75|181.11|179.51|0
1649696210000|2022-04-11 16:56:50|181.11|179.51|181.11|179.51|181.11|179.51|180.99|179.39|0
1649696220000|2022-04-11 16:57:00|181.35|179.75|182.18|180.58|182.18|180.58|181.35|179.75|0
1649696230000|2022-04-11 16:57:10|182.31|180.71|182.07|180.47|182.31|180.71|182.07|180.47|0
1649696240000|2022-04-11 16:57:20|181.83|180.23|182.55|180.95|182.55|180.95|181.83|180.23|0
1649696260000|2022-04-11 16:57:40|182.79|181.19|183.27|181.67|183.27|181.67|182.79|181.19|0
1649696270000|2022-04-11 16:57:50|183.75|182.15|183.98|182.38|183.99|182.39|183.75|182.15|0
1649696280000|2022-04-11 16:58:00|184.46|182.86|184.94|183.34|184.94|183.34|184.46|182.86|0
1649696290000|2022-04-11 16:58:10|185.42|183.82|185.18|183.58|185.42|183.82|184.94|183.34|0
1649696300000|2022-04-11 16:58:20|184.94|183.34|184.46|182.86|184.94|183.34|184.46|182.86|0
1649696310000|2022-04-11 16:58:30|184.7|183.1|184.46|182.86|184.94|183.34|184.46|182.86|0
1649696320000|2022-04-11 16:58:40|184.22|182.62|184.46|182.86|184.7|183.1|184.22|182.62|0
1649696330000|2022-04-11 16:58:50|183.74|182.14|183.74|182.14|183.74|182.14|183.74|182.14|0
1649696340000|2022-04-11 16:59:00|183.26|181.66|183.5|181.9|183.74|182.14|183.26|181.66|0
1649696350000|2022-04-11 16:59:10|183.74|182.14|184.22|182.62|184.22|182.62|183.74|182.14|0
1649696360000|2022-04-11 16:59:20|184.46|182.86|184.7|183.1|184.7|183.1|184.46|182.86|0
1649696370000|2022-04-11 16:59:30|184.46|182.86|184.22|182.62|184.7|183.1|184.22|182.62|0
1649696380000|2022-04-11 16:59:40|184.46|182.86|184.82|183.22|184.94|183.34|184.46|182.86|0
1649696390000|2022-04-11 16:59:50|184.7|183.1|184.7|183.1|184.7|183.1|184.46|182.86|0
1649696400000|2022-04-11 17:00:00|184.46|182.86|186.62|185.02|186.62|185.02|184.46|182.86|0
1649696410000|2022-04-11 17:00:10|187.58|185.98|186.86|185.26|187.58|185.98|186.86|185.26|0
1649696420000|2022-04-11 17:00:20|187.1|185.5|186.86|185.26|187.1|185.5|186.62|185.02|0
1649696430000|2022-04-11 17:00:30|186.62|185.02|187.46|185.86|187.46|185.86|186.62|185.02|0
1649696440000|2022-04-11 17:00:40|187.34|185.74|187.34|185.74|187.82|186.22|187.34|185.74|0
1649696450000|2022-04-11 17:00:50|187.58|185.98|188.06|186.46|188.06|186.46|187.58|185.98|0
1649696460000|2022-04-11 17:01:00|188.42|186.82|187.34|185.74|188.42|186.82|187.34|185.74|0
1649696470000|2022-04-11 17:01:10|188.06|186.46|188.3|186.7|188.3|186.7|187.58|185.98|0
1649696480000|2022-04-11 17:01:20|188.54|186.94|189.99|188.39|189.99|188.39|188.54|186.94|0
1649696490000|2022-04-11 17:01:30|189.03|187.43|189.51|187.91|189.51|187.91|189.03|187.43|0
1649696500000|2022-04-11 17:01:40|189.27|187.67|189.51|187.91|189.75|188.15|189.27|187.67|0
1649696510000|2022-04-11 17:01:50|189.27|187.67|189.51|187.91|189.51|187.91|188.79|187.19|0
1649696520000|2022-04-11 17:02:00|189.75|188.15|190.95|189.35|190.95|189.35|189.75|188.15|0
1649696530000|2022-04-11 17:02:10|190.71|189.11|190.71|189.11|190.71|189.11|190.47|188.87|0
1649696540000|2022-04-11 17:02:20|190.47|188.87|190.23|188.63|190.47|188.87|189.99|188.39|0
1649696550000|2022-04-11 17:02:30|189.99|188.39|189.62|188.02|189.99|188.39|189.51|187.91|0
1649696560000|2022-04-11 17:02:40|189.75|188.15|189.75|188.15|189.75|188.15|189.27|187.67|0
1649696570000|2022-04-11 17:02:50|189.99|188.39|189.99|188.39|189.99|188.39|189.75|188.15|0
1649696580000|2022-04-11 17:03:00|189.51|187.91|189.51|187.91|189.75|188.15|189.27|187.67|0
1649696590000|2022-04-11 17:03:10|189.99|188.39|190.23|188.63|190.23|188.63|189.99|188.39|0
1649696600000|2022-04-11 17:03:20|190.47|188.87|190.23|188.63|190.47|188.87|190.23|188.63|0
1649696610000|2022-04-11 17:03:30|190.71|189.11|190.23|188.63|190.71|189.11|189.99|188.39|0
1649696620000|2022-04-11 17:03:40|189.75|188.15|189.62|188.02|189.75|188.15|189.51|187.91|0
1649696630000|2022-04-11 17:03:50|189.38|187.78|189.14|187.54|189.38|187.78|189.14|187.54|0
1649696640000|2022-04-11 17:04:00|189.26|187.66|188.54|186.94|189.26|187.66|188.54|186.94|0
1649696650000|2022-04-11 17:04:10|188.3|186.7|188.06|186.46|188.54|186.94|188.06|186.46|0
1649696660000|2022-04-11 17:04:20|188.54|186.94|189.02|187.42|189.02|187.42|188.54|186.94|0
1649696670000|2022-04-11 17:04:30|189.26|187.66|189.02|187.42|189.26|187.66|189.02|187.42|0
1649696680000|2022-04-11 17:04:40|189.26|187.66|189.26|187.66|189.5|187.9|189.26|187.66|0
1649696690000|2022-04-11 17:04:50|189.5|187.9|189.99|188.39|189.99|188.39|189.5|187.9|0
1649696700000|2022-04-11 17:05:00|189.75|188.15|189.14|187.54|189.75|188.15|189.14|187.54|0
1649696710000|2022-04-11 17:05:10|189.02|187.42|188.78|187.18|189.02|187.42|188.54|186.94|0
1649696720000|2022-04-11 17:05:20|189.02|187.42|189.26|187.66|189.26|187.66|189.02|187.42|0
1649696730000|2022-04-11 17:05:30|189.99|188.39|190.71|189.11|190.71|189.11|189.99|188.39|0
1649696740000|2022-04-11 17:05:40|190.47|188.87|190.95|189.35|190.95|189.35|190.47|188.87|0
1649696750000|2022-04-11 17:05:50|191.19|189.59|191.43|189.83|191.43|189.83|190.95|189.35|0
1649696760000|2022-04-11 17:06:00|190.71|189.11|189.98|188.38|190.71|189.11|189.98|188.38|0
1649696770000|2022-04-11 17:06:10|190.34|188.74|189.98|188.38|190.34|188.74|189.74|188.14|0
1649696780000|2022-04-11 17:06:20|190.23|188.63|190.23|188.63|190.23|188.63|190.23|188.63|0
1649696790000|2022-04-11 17:06:30|190.34|188.74|190.23|188.63|190.34|188.74|190.23|188.63|0
1649696800000|2022-04-11 17:06:40|190.95|189.35|190.71|189.11|190.95|189.35|190.71|189.11|0
1649696810000|2022-04-11 17:06:50|190.95|189.35|190.95|189.35|191.19|189.59|190.95|189.35|0
1649696820000|2022-04-11 17:07:00|191.19|189.59|191.67|190.07|191.67|190.07|191.19|189.59|0
1649696830000|2022-04-11 17:07:10|191.19|189.59|191.06|189.46|191.43|189.83|190.95|189.35|0
1649696840000|2022-04-11 17:07:20|190.95|189.35|190.71|189.11|190.95|189.35|190.71|189.11|0
1649696850000|2022-04-11 17:07:30|190.47|188.87|190.47|188.87|190.47|188.87|190.22|188.62|0
1649696860000|2022-04-11 17:07:40|190.22|188.62|189.98|188.38|190.22|188.62|189.98|188.38|0
1649696870000|2022-04-11 17:07:50|189.86|188.26|189.98|188.38|189.98|188.38|189.86|188.26|0
1649696880000|2022-04-11 17:08:00|190.22|188.62|190.46|188.86|190.46|188.86|189.98|188.38|0
1649696890000|2022-04-11 17:08:10|190.71|189.11|190.71|189.11|191.19|189.59|190.71|189.11|0
1649696900000|2022-04-11 17:08:20|190.95|189.35|191.19|189.59|191.19|189.59|190.71|189.11|0
1649696910000|2022-04-11 17:08:30|190.95|189.35|190.95|189.35|190.95|189.35|190.71|189.11|0
1649696920000|2022-04-11 17:08:40|190.71|189.11|189.98|188.38|190.71|189.11|189.98|188.38|0
1649696930000|2022-04-11 17:08:50|189.74|188.14|188.78|187.18|189.74|188.14|188.78|187.18|0
1649696940000|2022-04-11 17:09:00|189.02|187.42|189.26|187.66|189.74|188.14|189.02|187.42|0
1649696950000|2022-04-11 17:09:10|189.5|187.9|189.02|187.42|189.5|187.9|189.02|187.42|0
1649696960000|2022-04-11 17:09:20|189.26|187.66|188.78|187.18|189.26|187.66|188.78|187.18|0
1649696970000|2022-04-11 17:09:30|188.89|187.29|189.26|187.66|189.26|187.66|188.89|187.29|0
1649696980000|2022-04-11 17:09:40|189.02|187.42|189.37|187.77|189.74|188.14|189.02|187.42|0
1649696990000|2022-04-11 17:09:50|189.5|187.9|189.13|187.53|189.5|187.9|189.13|187.53|0
1649697000000|2022-04-11 17:10:00|189.02|187.42|189.02|187.42|189.26|187.66|189.02|187.42|0
1649697010000|2022-04-11 17:10:10|188.78|187.18|189.02|187.42|189.02|187.42|188.78|187.18|0
1649697020000|2022-04-11 17:10:20|188.78|187.18|188.78|187.18|189.02|187.42|188.78|187.18|0
1649697030000|2022-04-11 17:10:30|188.29|186.69|188.54|186.94|188.54|186.94|188.29|186.69|0
1649697040000|2022-04-11 17:10:40|188.78|187.18|188.53|186.93|188.78|187.18|188.53|186.93|0
1649697050000|2022-04-11 17:10:50|189.02|187.42|189.26|187.66|189.26|187.66|188.78|187.18|0
1649697060000|2022-04-11 17:11:00|189.02|187.42|189.26|187.66|189.26|187.66|189.02|187.42|0
1649697070000|2022-04-11 17:11:10|189.74|188.14|189.98|188.38|190.22|188.62|189.74|188.14|0
1649697080000|2022-04-11 17:11:20|189.74|188.14|190.22|188.62|190.22|188.62|189.74|188.14|0
1649697090000|2022-04-11 17:11:30|190.7|189.1|190.46|188.86|191.18|189.58|190.46|188.86|0
1649697100000|2022-04-11 17:11:40|190.22|188.62|190.22|188.62|190.22|188.62|190.22|188.62|0
1649697110000|2022-04-11 17:11:50|189.74|188.14|189.5|187.9|189.98|188.38|189.5|187.9|0
1649697120000|2022-04-11 17:12:00|189.26|187.66|189.74|188.14|189.98|188.38|188.77|187.17|0
1649697130000|2022-04-11 17:12:10|189.26|187.66|189.74|188.14|189.98|188.38|189.26|187.66|0
1649697140000|2022-04-11 17:12:20|190.46|188.86|190.7|189.1|190.82|189.22|190.46|188.86|0
1649697150000|2022-04-11 17:12:30|190.94|189.34|191.18|189.58|191.3|189.7|190.94|189.34|0
1649697160000|2022-04-11 17:12:40|190.94|189.34|190.46|188.86|190.94|189.34|190.46|188.86|0
1649697170000|2022-04-11 17:12:50|190.22|188.62|189.98|188.38|190.22|188.62|189.98|188.38|0
1649697180000|2022-04-11 17:13:00|190.22|188.62|190.94|189.34|191.18|189.58|190.22|188.62|0
1649697190000|2022-04-11 17:13:10|191.42|189.82|191.18|189.58|191.54|189.94|191.18|189.58|0
1649697200000|2022-04-11 17:13:20|191.54|189.94|191.42|189.82|191.54|189.94|191.42|189.82|0
1649697210000|2022-04-11 17:13:30|191.18|189.58|190.94|189.34|191.18|189.58|190.94|189.34|0
1649697220000|2022-04-11 17:13:40|190.7|189.1|189.74|188.14|190.7|189.1|189.74|188.14|0
1649697230000|2022-04-11 17:13:50|189.98|188.38|190.09|188.49|190.22|188.62|189.98|188.38|0
1649697240000|2022-04-11 17:14:00|190.22|188.62|189.74|188.14|190.22|188.62|189.74|188.14|0
1649697250000|2022-04-11 17:14:10|189.61|188.01|189.25|187.65|189.74|188.14|189.25|187.65|0
1649697260000|2022-04-11 17:14:20|189.37|187.77|189.01|187.41|189.37|187.77|189.01|187.41|0
1649697270000|2022-04-11 17:14:30|188.77|187.17|188.77|187.17|188.77|187.17|188.77|187.17|0
1649697280000|2022-04-11 17:14:40|189.01|187.41|190.7|189.1|190.7|189.1|188.77|187.17|0
1649697290000|2022-04-11 17:14:50|190.94|189.34|190.94|189.34|190.94|189.34|190.94|189.34|0
1649697300000|2022-04-11 17:15:00|190.7|189.1|189.98|188.38|190.94|189.34|189.98|188.38|0
1649697310000|2022-04-11 17:15:10|189.73|188.13|189.98|188.38|189.98|188.38|189.73|188.13|0
1649697320000|2022-04-11 17:15:20|189.73|188.13|189.73|188.13|189.73|188.13|189.49|187.89|0
1649697330000|2022-04-11 17:15:30|189.49|187.89|189.73|188.13|189.73|188.13|189.49|187.89|0
1649697340000|2022-04-11 17:15:40|189.98|188.38|190.7|189.1|190.7|189.1|189.97|188.37|0
1649697350000|2022-04-11 17:15:50|190.46|188.86|189.97|188.37|190.46|188.86|189.97|188.37|0
1649697360000|2022-04-11 17:16:00|189.73|188.13|188.53|186.93|189.73|188.13|188.53|186.93|0
1649697370000|2022-04-11 17:16:10|188.29|186.69|187.81|186.21|188.29|186.69|187.57|185.97|0
1649697380000|2022-04-11 17:16:20|188.05|186.45|188.29|186.69|188.29|186.69|187.81|186.21|0
1649697390000|2022-04-11 17:16:30|188.05|186.45|188.05|186.45|188.29|186.69|188.05|186.45|0
1649697400000|2022-04-11 17:16:40|188.53|186.93|188.05|186.45|188.53|186.93|188.05|186.45|0
1649697410000|2022-04-11 17:16:50|187.57|185.97|187.81|186.21|187.81|186.21|187.57|185.97|0
1649697420000|2022-04-11 17:17:00|187.57|185.97|187.08|185.48|187.57|185.97|186.84|185.24|0
1649697430000|2022-04-11 17:17:10|186.84|185.24|186.6|185|186.84|185.24|186.6|185|0
1649697440000|2022-04-11 17:17:20|187.32|185.72|187.08|185.48|187.32|185.72|186.84|185.24|0
1649697450000|2022-04-11 17:17:30|187.32|185.72|186.84|185.24|187.32|185.72|186.84|185.24|0
1649697460000|2022-04-11 17:17:40|186.6|185|186.36|184.76|186.6|185|186.36|184.76|0
1649697470000|2022-04-11 17:17:50|186.6|185|187.08|185.48|187.08|185.48|186.36|184.76|0
1649697480000|2022-04-11 17:18:00|186.84|185.24|186.6|185|187.08|185.48|186.6|185|0
1649697490000|2022-04-11 17:18:10|186.84|185.24|186.12|184.52|186.84|185.24|186.12|184.52|0
1649697500000|2022-04-11 17:18:20|185.88|184.28|186.12|184.52|186.12|184.52|185.88|184.28|0
1649697510000|2022-04-11 17:18:30|185.88|184.28|186.36|184.76|186.36|184.76|185.88|184.28|0
1649697520000|2022-04-11 17:18:40|186.6|185|186.36|184.76|186.6|185|186.12|184.52|0
1649697530000|2022-04-11 17:18:50|186.12|184.52|185.88|184.28|186.12|184.52|185.64|184.04|0
1649697540000|2022-04-11 17:19:00|186|184.4|185.88|184.28|186|184.4|185.76|184.16|0
1649697550000|2022-04-11 17:19:10|186.36|184.76|186.84|185.24|186.84|185.24|186.36|184.76|0
1649697560000|2022-04-11 17:19:20|186.6|185|187.32|185.72|187.32|185.72|186.6|185|0
1649697570000|2022-04-11 17:19:30|187.08|185.48|186.84|185.24|187.08|185.48|186.84|185.24|0
1649697580000|2022-04-11 17:19:40|186.6|185|187.08|185.48|187.08|185.48|186.6|185|0
1649697590000|2022-04-11 17:19:50|187.32|185.72|187.32|185.72|187.32|185.72|187.08|185.48|0
1649697600000|2022-04-11 17:20:00|188.04|186.44|187.8|186.2|188.04|186.44|187.8|186.2|0
1649697610000|2022-04-11 17:20:10|188.04|186.44|188.04|186.44|188.04|186.44|188.04|186.44|0
1649697620000|2022-04-11 17:20:20|187.8|186.2|187.56|185.96|187.8|186.2|187.56|185.96|0
1649697630000|2022-04-11 17:20:30|187.08|185.48|186.36|184.76|187.08|185.48|186.36|184.76|0
1649697640000|2022-04-11 17:20:40|186.6|185|186.36|184.76|186.6|185|186.36|184.76|0
1649697650000|2022-04-11 17:20:50|186.6|185|186.6|185|186.6|185|186.6|185|0
1649697660000|2022-04-11 17:21:00|186.36|184.76|186.12|184.52|186.36|184.76|186.12|184.52|0
1649697670000|2022-04-11 17:21:10|185.75|184.15|185.64|184.04|185.75|184.15|185.64|184.04|0
1649697680000|2022-04-11 17:21:20|185.4|183.8|185.16|183.56|185.4|183.8|184.92|183.32|0
1649697690000|2022-04-11 17:21:30|185.03|183.43|184.92|183.32|185.16|183.56|184.92|183.32|0
1649697700000|2022-04-11 17:21:40|185.16|183.56|184.92|183.32|185.16|183.56|184.92|183.32|0
1649697710000|2022-04-11 17:21:50|185.16|183.56|185.64|184.04|185.64|184.04|185.16|183.56|0
1649697720000|2022-04-11 17:22:00|185.4|183.8|185.27|183.67|185.4|183.8|185.16|183.56|0
1649697730000|2022-04-11 17:22:10|185.16|183.56|184.68|183.08|185.16|183.56|184.68|183.08|0
1649697740000|2022-04-11 17:22:20|184.44|182.84|184.2|182.6|184.44|182.84|183.96|182.36|0
1649697750000|2022-04-11 17:22:30|185.16|183.56|185.16|183.56|185.16|183.56|185.16|183.56|0
1649697760000|2022-04-11 17:22:40|184.92|183.32|185.64|184.04|185.64|184.04|184.92|183.32|0
1649697770000|2022-04-11 17:22:50|185.16|183.56|185.64|184.04|185.64|184.04|185.16|183.56|0
1649697780000|2022-04-11 17:23:00|185.4|183.8|185.88|184.28|185.88|184.28|185.4|183.8|0
1649697790000|2022-04-11 17:23:10|186.12|184.52|186.12|184.52|186.12|184.52|185.88|184.28|0
1649697800000|2022-04-11 17:23:20|185.88|184.28|185.88|184.28|185.88|184.28|185.88|184.28|0
1649697810000|2022-04-11 17:23:30|185.75|184.15|185.64|184.04|185.99|184.39|185.64|184.04|0
1649697820000|2022-04-11 17:23:40|184.92|183.32|184.2|182.6|184.92|183.32|184.2|182.6|0
1649697830000|2022-04-11 17:23:50|183.48|181.88|183.72|182.12|183.72|182.12|183.48|181.88|0
1649697840000|2022-04-11 17:24:00|183.48|181.88|184.19|182.59|184.19|182.59|183.48|181.88|0
1649697850000|2022-04-11 17:24:10|183.95|182.35|183.71|182.11|183.95|182.35|183.71|182.11|0
1649697860000|2022-04-11 17:24:20|183.48|181.88|183.71|182.11|183.83|182.23|183.48|181.88|0
1649697870000|2022-04-11 17:24:30|183.24|181.64|182.28|180.68|183.24|181.64|181.8|180.2|0
1649697880000|2022-04-11 17:24:40|182.52|180.92|182.28|180.68|182.52|180.92|182.28|180.68|0
1649697890000|2022-04-11 17:24:50|182.52|180.92|182.52|180.92|182.52|180.92|182.52|180.92|0
1649697900000|2022-04-11 17:25:00|182.99|181.39|182.99|181.39|183.23|181.63|182.99|181.39|0
1649697910000|2022-04-11 17:25:10|183.47|181.87|183.23|181.63|183.71|182.11|183.23|181.63|0
1649697920000|2022-04-11 17:25:20|183.11|181.51|183.23|181.63|183.23|181.63|182.99|181.39|0
1649697930000|2022-04-11 17:25:30|183.71|182.11|183.95|182.35|183.95|182.35|183.71|182.11|0
1649697940000|2022-04-11 17:25:40|183.71|182.11|183.95|182.35|184.19|182.59|183.71|182.11|0
1649697950000|2022-04-11 17:25:50|183.71|182.11|182.99|181.39|183.71|182.11|182.99|181.39|0
1649697960000|2022-04-11 17:26:00|183.23|181.63|183.23|181.63|183.47|181.87|183.23|181.63|0
1649697970000|2022-04-11 17:26:10|183.47|181.87|183.23|181.63|183.47|181.87|183.23|181.63|0
1649697980000|2022-04-11 17:26:20|183.71|182.11|182.99|181.39|183.71|182.11|182.99|181.39|0
1649697990000|2022-04-11 17:26:30|183.23|181.63|182.75|181.15|183.23|181.63|182.63|181.03|0
1649698000000|2022-04-11 17:26:40|182.51|180.91|182.03|180.43|182.51|180.91|182.03|180.43|0
1649698010000|2022-04-11 17:26:50|182.27|180.67|182.03|180.43|182.27|180.67|181.8|180.2|0
1649698020000|2022-04-11 17:27:00|182.27|180.67|181.08|179.48|182.27|180.67|181.08|179.48|0
1649698030000|2022-04-11 17:27:10|181.56|179.96|181.32|179.72|181.56|179.96|181.08|179.48|0
1649698040000|2022-04-11 17:27:20|181.08|179.48|182.27|180.67|182.27|180.67|181.08|179.48|0
1649698050000|2022-04-11 17:27:30|182.51|180.91|182.51|180.91|182.51|180.91|182.51|180.91|0
1649698060000|2022-04-11 17:27:40|182.27|180.67|182.51|180.91|182.51|180.91|182.27|180.67|0
1649698070000|2022-04-11 17:27:50|182.75|181.15|182.99|181.39|183.23|181.63|182.75|181.15|0
1649698080000|2022-04-11 17:28:00|182.75|181.15|182.99|181.39|182.99|181.39|182.75|181.15|0
1649698090000|2022-04-11 17:28:10|183.23|181.63|183.59|181.99|183.59|181.99|183.23|181.63|0
1649698100000|2022-04-11 17:28:20|183.71|182.11|184.67|183.07|184.67|183.07|183.71|182.11|0
1649698110000|2022-04-11 17:28:30|184.43|182.83|184.19|182.59|184.43|182.83|184.19|182.59|0
1649698120000|2022-04-11 17:28:40|184.43|182.83|184.43|182.83|184.67|183.07|184.19|182.59|0
1649698130000|2022-04-11 17:28:50|184.19|182.59|184.43|182.83|184.43|182.83|184.19|182.59|0
1649698140000|2022-04-11 17:29:00|184.19|182.59|183.34|181.74|184.19|182.59|183.34|181.74|0
1649698150000|2022-04-11 17:29:10|182.99|181.39|182.51|180.91|182.99|181.39|182.51|180.91|0
1649698160000|2022-04-11 17:29:20|182.75|181.15|182.27|180.67|182.75|181.15|182.27|180.67|0
1649698170000|2022-04-11 17:29:30|182.03|180.43|182.27|180.67|182.27|180.67|181.79|180.19|0
1649698180000|2022-04-11 17:29:40|182.03|180.43|182.27|180.67|182.27|180.67|182.03|180.43|0
1649698190000|2022-04-11 17:29:50|182.51|180.91|183.34|181.74|183.34|181.74|182.51|180.91|0
1649698200000|2022-04-11 17:30:00|183.23|181.63|183.47|181.87|183.47|181.87|183.23|181.63|0
1649698210000|2022-04-11 17:30:10|183.71|182.11|184.67|183.07|184.67|183.07|183.71|182.11|0
1649698220000|2022-04-11 17:30:20|184.43|182.83|184.78|183.18|184.91|183.31|184.43|182.83|0
1649698230000|2022-04-11 17:30:30|184.67|183.07|184.91|183.31|184.91|183.31|184.43|182.83|0
1649698240000|2022-04-11 17:30:40|185.15|183.55|185.39|183.79|185.39|183.79|185.15|183.55|0
1649698250000|2022-04-11 17:30:50|185.15|183.55|185.15|183.55|185.63|184.03|185.15|183.55|0
1649698260000|2022-04-11 17:31:00|185.39|183.79|185.15|183.55|185.39|183.79|184.67|183.07|0
1649698270000|2022-04-11 17:31:10|185.26|183.66|185.87|184.27|185.87|184.27|185.26|183.66|0
1649698280000|2022-04-11 17:31:20|186.11|184.51|185.87|184.27|186.35|184.75|185.87|184.27|0
1649698290000|2022-04-11 17:31:30|186.11|184.51|185.63|184.03|186.11|184.51|185.63|184.03|0
1649698300000|2022-04-11 17:31:40|185.87|184.27|186.35|184.75|186.35|184.75|185.87|184.27|0
1649698310000|2022-04-11 17:31:50|185.87|184.27|186.59|184.99|186.59|184.99|185.87|184.27|0
1649698320000|2022-04-11 17:32:00|186.11|184.51|186.83|185.23|186.83|185.23|186.11|184.51|0
1649698330000|2022-04-11 17:32:10|186.59|184.99|187.07|185.47|187.07|185.47|186.59|184.99|0
1649698340000|2022-04-11 17:32:20|186.11|184.51|185.63|184.03|186.35|184.75|185.63|184.03|0
1649698350000|2022-04-11 17:32:30|185.39|183.79|185.63|184.03|185.63|184.03|185.39|183.79|0
1649698360000|2022-04-11 17:32:40|185.87|184.27|185.87|184.27|185.87|184.27|185.63|184.03|0
1649698380000|2022-04-11 17:33:00|186.11|184.51|185.98|184.38|186.11|184.51|185.63|184.03|0
1649698390000|2022-04-11 17:33:10|186.35|184.75|186.22|184.62|186.35|184.75|185.87|184.27|0
1649698400000|2022-04-11 17:33:20|185.87|184.27|186.11|184.51|186.11|184.51|185.62|184.02|0
1649698410000|2022-04-11 17:33:30|185.86|184.26|185.38|183.78|185.86|184.26|185.38|183.78|0
1649698420000|2022-04-11 17:33:40|185.02|183.42|184.9|183.3|185.14|183.54|184.9|183.3|0
1649698430000|2022-04-11 17:33:50|185.14|183.54|185.14|183.54|185.14|183.54|184.9|183.3|0
1649698440000|2022-04-11 17:34:00|185.38|183.78|185.14|183.54|185.38|183.78|185.14|183.54|0
1649698460000|2022-04-11 17:34:20|184.78|183.18|184.9|183.3|184.9|183.3|184.78|183.18|0
1649698470000|2022-04-11 17:34:30|184.66|183.06|185.14|183.54|185.14|183.54|184.66|183.06|0
1649698480000|2022-04-11 17:34:40|185.38|183.78|186.1|184.5|186.1|184.5|185.38|183.78|0
1649698490000|2022-04-11 17:34:50|186.58|184.98|187.07|185.47|187.07|185.47|186.58|184.98|0
1649698500000|2022-04-11 17:35:00|187.31|185.71|187.55|185.95|187.55|185.95|187.31|185.71|0
1649698510000|2022-04-11 17:35:10|188.03|186.43|188.27|186.67|188.27|186.67|188.03|186.43|0
1649698520000|2022-04-11 17:35:20|188.75|187.15|188.03|186.43|188.99|187.39|188.03|186.43|0
1649698530000|2022-04-11 17:35:30|187.55|185.95|187.06|185.46|187.55|185.95|187.06|185.46|0
1649698540000|2022-04-11 17:35:40|186.34|184.74|186.58|184.98|186.58|184.98|186.34|184.74|0
1649698550000|2022-04-11 17:35:50|186.34|184.74|186.34|184.74|186.58|184.98|186.34|184.74|0
1649698560000|2022-04-11 17:36:00|185.62|184.02|185.86|184.26|185.98|184.38|185.62|184.02|0
1649698570000|2022-04-11 17:36:10|185.62|184.02|185.38|183.78|185.62|184.02|185.38|183.78|0
1649698580000|2022-04-11 17:36:20|185.14|183.54|184.66|183.06|185.14|183.54|184.42|182.82|0
1649698590000|2022-04-11 17:36:30|184.9|183.3|184.42|182.82|184.9|183.3|184.42|182.82|0
1649698600000|2022-04-11 17:36:40|184.3|182.7|183.94|182.34|184.3|182.7|183.94|182.34|0
1649698610000|2022-04-11 17:36:50|183.7|182.1|182.38|180.78|183.7|182.1|182.38|180.78|0
1649698620000|2022-04-11 17:37:00|182.5|180.9|184.18|182.58|184.18|182.58|182.5|180.9|0
1649698630000|2022-04-11 17:37:10|183.82|182.22|183.7|182.1|183.82|182.22|183.7|182.1|0
1649698640000|2022-04-11 17:37:20|183.46|181.86|183.7|182.1|183.7|182.1|183.46|181.86|0
1649698650000|2022-04-11 17:37:30|183.46|181.86|183.46|181.86|183.46|181.86|183.46|181.86|0
1649698660000|2022-04-11 17:37:40|183.7|182.1|183.94|182.34|183.94|182.34|183.7|182.1|0
1649698670000|2022-04-11 17:37:50|184.9|183.3|184.66|183.06|184.9|183.3|184.42|182.82|0
1649698680000|2022-04-11 17:38:00|184.9|183.3|184.9|183.3|184.9|183.3|184.9|183.3|0
1649698690000|2022-04-11 17:38:10|185.14|183.54|185.38|183.78|185.38|183.78|185.14|183.54|0
1649698700000|2022-04-11 17:38:20|184.66|183.06|183.94|182.34|184.66|183.06|183.7|182.1|0
1649698710000|2022-04-11 17:38:30|184.18|182.58|184.53|182.93|184.66|183.06|184.18|182.58|0
1649698720000|2022-04-11 17:38:40|184.42|182.82|184.42|182.82|184.66|183.06|184.42|182.82|0
1649698730000|2022-04-11 17:38:50|184.66|183.06|184.66|183.06|184.77|183.17|184.66|183.06|0
1649698740000|2022-04-11 17:39:00|184.9|183.3|184.9|183.3|184.9|183.3|184.9|183.3|0
1649698750000|2022-04-11 17:39:10|184.66|183.06|184.66|183.06|184.66|183.06|184.42|182.82|0
1649698760000|2022-04-11 17:39:20|184.9|183.3|184.9|183.3|184.9|183.3|184.9|183.3|0
1649698770000|2022-04-11 17:39:30|184.66|183.06|184.9|183.3|184.9|183.3|184.66|183.06|0
1649698780000|2022-04-11 17:39:40|185.14|183.54|185.01|183.41|185.14|183.54|185.01|183.41|0
1649698790000|2022-04-11 17:39:50|185.62|184.02|185.86|184.26|185.86|184.26|185.62|184.02|0
1649698800000|2022-04-11 17:40:00|185.49|183.89|185.14|183.54|185.49|183.89|185.14|183.54|0
1649698810000|2022-04-11 17:40:10|185.86|184.26|185.86|184.26|185.86|184.26|185.38|183.78|0
1649698820000|2022-04-11 17:40:20|185.97|184.37|186.34|184.74|186.34|184.74|185.97|184.37|0
1649698830000|2022-04-11 17:40:30|186.58|184.98|187.3|185.7|187.3|185.7|186.58|184.98|0
1649698840000|2022-04-11 17:40:40|187.17|185.57|187.3|185.7|187.3|185.7|186.82|185.22|0
1649698850000|2022-04-11 17:40:50|187.54|185.94|187.78|186.18|188.02|186.42|187.54|185.94|0
1649698860000|2022-04-11 17:41:00|188.02|186.42|188.38|186.78|188.5|186.9|188.02|186.42|0
1649698870000|2022-04-11 17:41:10|188.74|187.14|188.02|186.42|188.74|187.14|188.02|186.42|0
1649698880000|2022-04-11 17:41:20|188.26|186.66|188.5|186.9|188.5|186.9|188.26|186.66|0
1649698890000|2022-04-11 17:41:30|188.02|186.42|187.78|186.18|188.02|186.42|187.3|185.7|0
1649698900000|2022-04-11 17:41:40|187.41|185.81|187.06|185.46|187.41|185.81|186.82|185.22|0
1649698910000|2022-04-11 17:41:50|186.82|185.22|186.21|184.61|186.82|185.22|186.21|184.61|0
1649698920000|2022-04-11 17:42:00|185.86|184.26|185.62|184.02|186.1|184.5|185.62|184.02|0
1649698930000|2022-04-11 17:42:10|185.49|183.89|186.34|184.74|186.34|184.74|185.49|183.89|0
1649698940000|2022-04-11 17:42:20|186.58|184.98|186.1|184.5|186.58|184.98|186.1|184.5|0
1649698950000|2022-04-11 17:42:30|185.85|184.25|185.85|184.25|186.1|184.5|185.85|184.25|0
1649698960000|2022-04-11 17:42:40|186.1|184.5|186.09|184.49|186.21|184.61|186.09|184.49|0
1649698970000|2022-04-11 17:42:50|186.58|184.98|186.34|184.74|186.58|184.98|186.21|184.61|0
1649698980000|2022-04-11 17:43:00|186.09|184.49|186.82|185.22|187.06|185.46|186.09|184.49|0
1649698990000|2022-04-11 17:43:10|187.06|185.46|187.54|185.94|187.54|185.94|187.06|185.46|0
1649699000000|2022-04-11 17:43:20|187.3|185.7|187.3|185.7|187.78|186.18|187.3|185.7|0
1649699010000|2022-04-11 17:43:30|187.54|185.94|186.57|184.97|187.54|185.94|186.57|184.97|0
1649699020000|2022-04-11 17:43:40|186.33|184.73|186.45|184.85|186.45|184.85|186.09|184.49|0
1649699030000|2022-04-11 17:43:50|186.33|184.73|187.06|185.46|187.06|185.46|186.33|184.73|0
1649699040000|2022-04-11 17:44:00|186.57|184.97|186.33|184.73|186.57|184.97|186.21|184.61|0
1649699050000|2022-04-11 17:44:10|185.85|184.25|185.85|184.25|185.85|184.25|185.85|184.25|0
1649699060000|2022-04-11 17:44:20|185.61|184.01|185.85|184.25|185.85|184.25|185.61|184.01|0
1649699070000|2022-04-11 17:44:30|186.33|184.73|185.85|184.25|186.33|184.73|185.85|184.25|0
1649699080000|2022-04-11 17:44:40|185.61|184.01|185.61|184.01|185.61|184.01|185.37|183.77|0
1649699090000|2022-04-11 17:44:50|185.37|183.77|185.49|183.89|185.49|183.89|184.89|183.29|0
1649699100000|2022-04-11 17:45:00|185.13|183.53|185.13|183.53|185.61|184.01|185.13|183.53|0
1649699110000|2022-04-11 17:45:10|185.37|183.77|185.61|184.01|185.61|184.01|185.13|183.53|0
1649699120000|2022-04-11 17:45:20|185.37|183.77|185.85|184.25|185.85|184.25|185.37|183.77|0
1649699130000|2022-04-11 17:45:30|185.61|184.01|186.09|184.49|186.09|184.49|185.61|184.01|0
1649699140000|2022-04-11 17:45:40|186.33|184.73|186.81|185.21|186.81|185.21|186.33|184.73|0
1649699150000|2022-04-11 17:45:50|186.33|184.73|186.57|184.97|186.57|184.97|186.09|184.49|0
1649699160000|2022-04-11 17:46:00|187.05|185.45|186.81|185.21|187.05|185.45|186.81|185.21|0
1649699170000|2022-04-11 17:46:10|186.33|184.73|185.85|184.25|186.33|184.73|185.85|184.25|0
1649699180000|2022-04-11 17:46:20|185.61|184.01|185.13|183.53|185.73|184.13|185.13|183.53|0
1649699190000|2022-04-11 17:46:30|184.89|183.29|184.89|183.29|184.89|183.29|184.89|183.29|0
1649699200000|2022-04-11 17:46:40|185.37|183.77|185.85|184.25|185.85|184.25|185.37|183.77|0
1649699210000|2022-04-11 17:46:50|185.37|183.77|185.37|183.77|185.37|183.77|185.13|183.53|0
1649699220000|2022-04-11 17:47:00|185.13|183.53|185.37|183.77|185.37|183.77|185.13|183.53|0
1649699230000|2022-04-11 17:47:10|185.13|183.53|186.81|185.21|186.81|185.21|185.13|183.53|0
1649699240000|2022-04-11 17:47:20|186.57|184.97|186.57|184.97|186.57|184.97|186.33|184.73|0
1649699250000|2022-04-11 17:47:30|186.33|184.73|186.69|185.09|186.69|185.09|186.33|184.73|0
1649699260000|2022-04-11 17:47:40|186.33|184.73|186.33|184.73|186.33|184.73|186.09|184.49|0
1649699270000|2022-04-11 17:47:50|185.85|184.25|185.85|184.25|185.96|184.36|185.85|184.25|0
1649699280000|2022-04-11 17:48:00|185.61|184.01|186.09|184.49|186.09|184.49|185.61|184.01|0
1649699290000|2022-04-11 17:48:10|186.57|184.97|186.57|184.97|186.81|185.21|186.57|184.97|0
1649699300000|2022-04-11 17:48:20|187.05|185.45|187.05|185.45|187.05|185.45|186.81|185.21|0
1649699310000|2022-04-11 17:48:30|186.81|185.21|186.57|184.97|186.81|185.21|186.44|184.84|0
1649699320000|2022-04-11 17:48:40|186.81|185.21|186.81|185.21|186.81|185.21|186.57|184.97|0
1649699330000|2022-04-11 17:48:50|186.68|185.08|186.81|185.21|186.81|185.21|186.68|185.08|0
1649699340000|2022-04-11 17:49:00|186.57|184.97|186.33|184.73|186.81|185.21|186.33|184.73|0
1649699350000|2022-04-11 17:49:10|186.09|184.49|185.96|184.36|186.09|184.49|185.85|184.25|0
1649699360000|2022-04-11 17:49:20|185.61|184.01|185.13|183.53|185.61|184.01|184.89|183.29|0
1649699370000|2022-04-11 17:49:30|185|183.4|185.61|184.01|185.61|184.01|185|183.4|0
1649699380000|2022-04-11 17:49:40|185.85|184.25|185.85|184.25|186.09|184.49|185.85|184.25|0
1649699390000|2022-04-11 17:49:50|185.72|184.12|185.61|184.01|185.85|184.25|185.61|184.01|0
1649699400000|2022-04-11 17:50:00|185.85|184.25|185.13|183.53|185.85|184.25|185.13|183.53|0
1649699410000|2022-04-11 17:50:10|185.37|183.77|185.85|184.25|185.85|184.25|185.37|183.77|0
1649699420000|2022-04-11 17:50:20|185.37|183.77|185.13|183.53|185.37|183.77|185.13|183.53|0
1649699430000|2022-04-11 17:50:30|184.89|183.29|184.88|183.28|185|183.4|184.88|183.28|0
1649699440000|2022-04-11 17:50:40|184.64|183.04|184.88|183.28|184.88|183.28|184.64|183.04|0
1649699450000|2022-04-11 17:50:50|184.64|183.04|185|183.4|185.12|183.52|184.64|183.04|0
1649699460000|2022-04-11 17:51:00|184.76|183.16|184.88|183.28|185.12|183.52|184.76|183.16|0
1649699470000|2022-04-11 17:51:10|184.64|183.04|184.88|183.28|184.88|183.28|184.64|183.04|0
1649699480000|2022-04-11 17:51:20|184.64|183.04|184.64|183.04|184.64|183.04|184.64|183.04|0
1649699490000|2022-04-11 17:51:30|184.88|183.28|185.6|184|185.6|184|184.88|183.28|0
1649699500000|2022-04-11 17:51:40|185.36|183.76|185.36|183.76|185.36|183.76|185.12|183.52|0
1649699510000|2022-04-11 17:51:50|185.6|184|185.84|184.24|185.84|184.24|185.6|184|0
1649699520000|2022-04-11 17:52:00|186.08|184.48|185.84|184.24|186.33|184.73|185.84|184.24|0
1649699530000|2022-04-11 17:52:10|186.08|184.48|185.72|184.12|186.08|184.48|185.72|184.12|0
1649699540000|2022-04-11 17:52:20|185.84|184.24|185.12|183.52|185.84|184.24|185.12|183.52|0
1649699550000|2022-04-11 17:52:30|184.88|183.28|185.12|183.52|185.12|183.52|184.88|183.28|0
1649699560000|2022-04-11 17:52:40|184.88|183.28|185.36|183.76|185.36|183.76|184.88|183.28|0
1649699570000|2022-04-11 17:52:50|185.12|183.52|185.36|183.76|185.36|183.76|185.12|183.52|0
1649699580000|2022-04-11 17:53:00|185.6|184|186.08|184.48|186.08|184.48|185.6|184|0
1649699590000|2022-04-11 17:53:10|185.84|184.24|185.6|184|186.08|184.48|185.6|184|0
1649699600000|2022-04-11 17:53:20|185.84|184.24|185.84|184.24|185.84|184.24|185.84|184.24|0
1649699610000|2022-04-11 17:53:30|185.6|184|185.72|184.12|185.84|184.24|185.6|184|0
1649699620000|2022-04-11 17:53:40|185.6|184|186.08|184.48|186.08|184.48|185.6|184|0
1649699630000|2022-04-11 17:53:50|185.84|184.24|185.6|184|185.84|184.24|185.36|183.76|0
1649699640000|2022-04-11 17:54:00|185.12|183.52|184.88|183.28|185.12|183.52|184.88|183.28|0
1649699650000|2022-04-11 17:54:10|185.12|183.52|185.6|184|185.6|184|185.12|183.52|0
1649699660000|2022-04-11 17:54:20|186.08|184.48|185.6|184|186.08|184.48|185.6|184|0
1649699670000|2022-04-11 17:54:30|185.84|184.24|185.72|184.12|185.84|184.24|185.72|184.12|0
1649699680000|2022-04-11 17:54:40|185.36|183.76|185.6|184|185.6|184|185.12|183.52|0
1649699690000|2022-04-11 17:54:50|185.36|183.76|185.12|183.52|185.36|183.76|185.12|183.52|0
1649699700000|2022-04-11 17:55:00|184.88|183.28|185|183.4|185|183.4|184.64|183.04|0
1649699710000|2022-04-11 17:55:10|185.24|183.64|186.08|184.48|186.08|184.48|184.88|183.28|0
1649699720000|2022-04-11 17:55:20|186.32|184.72|185.84|184.24|186.32|184.72|185.84|184.24|0
1649699730000|2022-04-11 17:55:30|186.08|184.48|186.2|184.6|186.2|184.6|186.08|184.48|0
1649699740000|2022-04-11 17:55:40|186.32|184.72|186.8|185.2|186.8|185.2|186.32|184.72|0
1649699750000|2022-04-11 17:55:50|186.56|184.96|185.36|183.76|186.56|184.96|185.12|183.52|0
1649699760000|2022-04-11 17:56:00|185.12|183.52|183.92|182.32|185.12|183.52|183.92|182.32|0
1649699770000|2022-04-11 17:56:10|184.16|182.56|184.16|182.56|184.16|182.56|183.92|182.32|0
1649699780000|2022-04-11 17:56:20|184.4|182.8|184.16|182.56|184.4|182.8|184.16|182.56|0
1649699790000|2022-04-11 17:56:30|184.4|182.8|184.64|183.04|184.64|183.04|184.4|182.8|0
1649699800000|2022-04-11 17:56:40|185.12|183.52|185.12|183.52|185.12|183.52|184.64|183.04|0
1649699810000|2022-04-11 17:56:50|185.23|183.63|185.6|184|185.84|184.24|185.23|183.63|0
1649699820000|2022-04-11 17:57:00|185.36|183.76|185.36|183.76|185.36|183.76|185.36|183.76|0
1649699830000|2022-04-11 17:57:10|185.6|184|185.12|183.52|185.6|184|185.12|183.52|0
1649699840000|2022-04-11 17:57:20|184.88|183.28|185.12|183.52|185.36|183.76|184.88|183.28|0
1649699850000|2022-04-11 17:57:30|184.88|183.28|185.12|183.52|185.12|183.52|184.88|183.28|0
1649699860000|2022-04-11 17:57:40|184.99|183.39|185.6|184|185.6|184|184.99|183.39|0
1649699870000|2022-04-11 17:57:50|185.36|183.76|185.47|183.87|185.47|183.87|185.12|183.52|0
1649699880000|2022-04-11 17:58:00|185.6|184|185.84|184.24|185.84|184.24|185.6|184|0
1649699890000|2022-04-11 17:58:10|185.6|184|185.84|184.24|185.84|184.24|185.6|184|0
1649699900000|2022-04-11 17:58:20|185.36|183.76|185.12|183.52|185.36|183.76|184.88|183.28|0
1649699910000|2022-04-11 17:58:30|185.36|183.76|186.08|184.48|186.08|184.48|185.36|183.76|0
1649699920000|2022-04-11 17:58:40|185.84|184.24|185.84|184.24|186.08|184.48|185.84|184.24|0
1649699930000|2022-04-11 17:58:50|187.28|185.68|187.52|185.92|187.52|185.92|187.04|185.44|0
1649699940000|2022-04-11 17:59:00|187.28|185.68|188|186.4|188|186.4|187.28|185.68|0
1649699950000|2022-04-11 17:59:10|187.52|185.92|188.24|186.64|188.24|186.64|187.52|185.92|0
1649699960000|2022-04-11 17:59:20|188.12|186.52|188|186.4|188.24|186.64|188|186.4|0
1649699970000|2022-04-11 17:59:30|187.76|186.16|187.76|186.16|188|186.4|187.76|186.16|0
1649699980000|2022-04-11 17:59:40|187.52|185.92|187.52|185.92|187.76|186.16|187.52|185.92|0
1649699990000|2022-04-11 17:59:50|187.76|186.16|187.76|186.16|188.24|186.64|187.76|186.16|0
1649700000000|2022-04-11 18:00:00|188|186.4|188.96|187.36|188.96|187.36|188|186.4|0
1649700010000|2022-04-11 18:00:10|188.48|186.88|188|186.4|188.48|186.88|188|186.4|0
1649700020000|2022-04-11 18:00:20|188.24|186.64|188.72|187.12|188.72|187.12|188|186.4|0
1649700030000|2022-04-11 18:00:30|188.48|186.88|186.8|185.2|188.48|186.88|186.8|185.2|0
1649700040000|2022-04-11 18:00:40|186.56|184.96|186.32|184.72|186.56|184.96|186.08|184.48|0
1649700050000|2022-04-11 18:00:50|186.56|184.96|186.08|184.48|186.56|184.96|186.08|184.48|0
1649700060000|2022-04-11 18:01:00|185.59|183.99|185.35|183.75|185.59|183.99|185.11|183.51|0
1649700070000|2022-04-11 18:01:10|184.99|183.39|184.63|183.03|184.99|183.39|184.63|183.03|0
1649700080000|2022-04-11 18:01:20|184.87|183.27|184.87|183.27|185.11|183.51|184.87|183.27|0
1649700090000|2022-04-11 18:01:30|185.11|183.51|185.59|183.99|185.59|183.99|185.11|183.51|0
1649700100000|2022-04-11 18:01:40|185.83|184.23|185.83|184.23|186.31|184.71|185.83|184.23|0
1649700110000|2022-04-11 18:01:50|185.23|183.63|184.63|183.03|185.23|183.63|184.63|183.03|0
1649700120000|2022-04-11 18:02:00|184.51|182.91|184.87|183.27|184.87|183.27|184.39|182.79|0
1649700130000|2022-04-11 18:02:10|185.11|183.51|186.07|184.47|186.07|184.47|185.11|183.51|0
1649700140000|2022-04-11 18:02:20|186.31|184.71|185.83|184.23|186.31|184.71|185.83|184.23|0
1649700150000|2022-04-11 18:02:30|185.59|183.99|185.83|184.23|185.83|184.23|185.59|183.99|0
1649700160000|2022-04-11 18:02:40|185.59|183.99|185.83|184.23|185.83|184.23|185.59|183.99|0
1649700170000|2022-04-11 18:02:50|185.59|183.99|185.59|183.99|185.83|184.23|185.59|183.99|0
1649700180000|2022-04-11 18:03:00|185.35|183.75|183.67|182.07|185.35|183.75|183.67|182.07|0
1649700190000|2022-04-11 18:03:10|183.43|181.83|183.43|181.83|183.43|181.83|183.19|181.59|0
1649700200000|2022-04-11 18:03:20|183.67|182.07|183.43|181.83|183.67|182.07|183.19|181.59|0
1649700210000|2022-04-11 18:03:30|183.91|182.31|183.67|182.07|183.91|182.31|183.67|182.07|0
1649700220000|2022-04-11 18:03:40|183.91|182.31|183.67|182.07|183.91|182.31|183.67|182.07|0
1649700230000|2022-04-11 18:03:50|183.54|181.94|183.67|182.07|183.67|182.07|183.54|181.94|0
1649700240000|2022-04-11 18:04:00|183.91|182.31|183.91|182.31|183.91|182.31|183.91|182.31|0
1649700250000|2022-04-11 18:04:10|184.15|182.55|184.87|183.27|184.87|183.27|184.15|182.55|0
1649700260000|2022-04-11 18:04:20|185.11|183.51|184.87|183.27|185.11|183.51|184.63|183.03|0
1649700270000|2022-04-11 18:04:30|184.39|182.79|184.63|183.03|184.63|183.03|184.39|182.79|0
1649700280000|2022-04-11 18:04:40|184.87|183.27|185.11|183.51|185.35|183.75|184.87|183.27|0
1649700290000|2022-04-11 18:04:50|184.39|182.79|184.87|183.27|184.87|183.27|184.39|182.79|0
1649700300000|2022-04-11 18:05:00|185.11|183.51|184.87|183.27|185.59|183.99|184.87|183.27|0
1649700310000|2022-04-11 18:05:10|184.63|183.03|183.91|182.31|184.63|183.03|183.91|182.31|0
1649700320000|2022-04-11 18:05:20|184.15|182.55|184.26|182.66|184.26|182.66|184.15|182.55|0
1649700330000|2022-04-11 18:05:30|183.91|182.31|184.39|182.79|184.39|182.79|183.91|182.31|0
1649700340000|2022-04-11 18:05:40|184.87|183.27|185.83|184.23|185.83|184.23|184.87|183.27|0
1649700350000|2022-04-11 18:05:50|186.07|184.47|185.83|184.23|186.07|184.47|185.83|184.23|0
1649700360000|2022-04-11 18:06:00|185.7|184.1|186.07|184.47|186.07|184.47|185.7|184.1|0
1649700370000|2022-04-11 18:06:10|185.83|184.23|186.55|184.95|186.55|184.95|185.83|184.23|0
1649700380000|2022-04-11 18:06:20|186.79|185.19|186.79|185.19|186.79|185.19|186.55|184.95|0
1649700390000|2022-04-11 18:06:30|187.03|185.43|186.79|185.19|187.03|185.43|186.79|185.19|0
1649700400000|2022-04-11 18:06:40|187.03|185.43|189.2|187.6|189.2|187.6|187.03|185.43|0
1649700410000|2022-04-11 18:06:50|189.44|187.84|188.96|187.36|189.44|187.84|188.96|187.36|0
1649700420000|2022-04-11 18:07:00|189.2|187.6|189.44|187.84|189.44|187.84|188.96|187.36|0
1649700430000|2022-04-11 18:07:10|189.2|187.6|189.68|188.08|190.04|188.44|189.2|187.6|0
1649700440000|2022-04-11 18:07:20|189.92|188.32|189.44|187.84|190.4|188.8|189.44|187.84|0
1649700450000|2022-04-11 18:07:30|189.2|187.6|188.72|187.12|189.44|187.84|188.72|187.12|0
1649700460000|2022-04-11 18:07:40|188.96|187.36|189.92|188.32|189.92|188.32|188.96|187.36|0
1649700470000|2022-04-11 18:07:50|190.16|188.56|190.4|188.8|190.4|188.8|189.92|188.32|0
1649700480000|2022-04-11 18:08:00|191.13|189.53|190.65|189.05|191.37|189.77|190.65|189.05|0
1649700490000|2022-04-11 18:08:10|191.37|189.77|191.13|189.53|191.37|189.77|191.13|189.53|0
1649700500000|2022-04-11 18:08:20|190.89|189.29|191.13|189.53|191.13|189.53|190.16|188.56|0
1649700510000|2022-04-11 18:08:30|190.89|189.29|191.61|190.01|191.61|190.01|190.89|189.29|0
1649700520000|2022-04-11 18:08:40|191.37|189.77|190.89|189.29|191.37|189.77|190.89|189.29|0
1649700530000|2022-04-11 18:08:50|191.37|189.77|190.4|188.8|191.37|189.77|190.4|188.8|0
1649700540000|2022-04-11 18:09:00|190.64|189.04|191.13|189.53|191.13|189.53|190.4|188.8|0
1649700550000|2022-04-11 18:09:10|190.4|188.8|191.13|189.53|191.13|189.53|190.4|188.8|0
1649700560000|2022-04-11 18:09:20|190.89|189.29|191.13|189.53|191.13|189.53|190.89|189.29|0
1649700570000|2022-04-11 18:09:30|190.89|189.29|190.88|189.28|190.89|189.29|190.4|188.8|0
1649700580000|2022-04-11 18:09:40|190.64|189.04|190.76|189.16|190.88|189.28|190.64|189.04|0
1649700590000|2022-04-11 18:09:50|191.13|189.53|190.16|188.56|191.13|189.53|190.16|188.56|0
1649700600000|2022-04-11 18:10:00|189.68|188.08|189.79|188.19|189.79|188.19|189.44|187.84|0
1649700610000|2022-04-11 18:10:10|189.92|188.32|190.64|189.04|190.88|189.28|189.92|188.32|0
1649700620000|2022-04-11 18:10:20|190.4|188.8|190.64|189.04|190.64|189.04|190.16|188.56|0
1649700630000|2022-04-11 18:10:30|190.16|188.56|190.64|189.04|190.64|189.04|190.16|188.56|0
1649700640000|2022-04-11 18:10:40|190.88|189.28|190.64|189.04|190.88|189.28|190.64|189.04|0
1649700650000|2022-04-11 18:10:50|190.88|189.28|190.4|188.8|190.88|189.28|190.16|188.56|0
1649700660000|2022-04-11 18:11:00|189.92|188.32|189.68|188.08|189.92|188.32|189.44|187.84|0
1649700670000|2022-04-11 18:11:10|189.44|187.84|189.92|188.32|189.92|188.32|189.44|187.84|0
1649700680000|2022-04-11 18:11:20|189.44|187.84|189.19|187.59|189.44|187.84|189.19|187.59|0
1649700690000|2022-04-11 18:11:30|189.44|187.84|189.19|187.59|189.44|187.84|189.19|187.59|0
1649700700000|2022-04-11 18:11:40|188.95|187.35|187.51|185.91|188.95|187.35|187.27|185.67|0
1649700710000|2022-04-11 18:11:50|187.75|186.15|187.27|185.67|187.75|186.15|187.27|185.67|0
1649700720000|2022-04-11 18:12:00|187.75|186.15|187.27|185.67|187.75|186.15|187.27|185.67|0
1649700730000|2022-04-11 18:12:10|187.14|185.54|186.78|185.18|187.27|185.67|186.78|185.18|0
1649700740000|2022-04-11 18:12:20|187.03|185.43|187.02|185.42|187.03|185.43|187.02|185.42|0
1649700750000|2022-04-11 18:12:30|186.78|185.18|187.02|185.42|187.02|185.42|186.66|185.06|0
1649700760000|2022-04-11 18:12:40|186.78|185.18|187.02|185.42|187.02|185.42|186.78|185.18|0
1649700770000|2022-04-11 18:12:50|186.78|185.18|186.78|185.18|186.78|185.18|186.54|184.94|0
1649700780000|2022-04-11 18:13:00|186.54|184.94|185.58|183.98|186.54|184.94|185.58|183.98|0
1649700790000|2022-04-11 18:13:10|186.06|184.46|186.06|184.46|186.06|184.46|185.82|184.22|0
1649700800000|2022-04-11 18:13:20|185.82|184.22|185.58|183.98|185.82|184.22|185.58|183.98|0
1649700810000|2022-04-11 18:13:30|185.1|183.5|185.1|183.5|185.1|183.5|185.1|183.5|0
1649700820000|2022-04-11 18:13:40|185.34|183.74|185.58|183.98|185.58|183.98|185.34|183.74|0
1649700830000|2022-04-11 18:13:50|185.7|184.1|185.34|183.74|185.82|184.22|185.34|183.74|0
1649700840000|2022-04-11 18:14:00|185.58|183.98|185.58|183.98|185.58|183.98|185.34|183.74|0
1649700850000|2022-04-11 18:14:10|185.45|183.85|184.86|183.26|185.45|183.85|184.86|183.26|0
1649700860000|2022-04-11 18:14:20|184.14|182.54|182.94|181.34|184.14|182.54|182.94|181.34|0
1649700870000|2022-04-11 18:14:30|182.7|181.1|181.98|180.38|182.7|181.1|181.98|180.38|0
1649700880000|2022-04-11 18:14:40|181.74|180.14|181.74|180.14|181.74|180.14|181.5|179.9|0
1649700890000|2022-04-11 18:14:50|181.98|180.38|182.22|180.62|182.22|180.62|181.98|180.38|0
1649700900000|2022-04-11 18:15:00|181.98|180.38|181.02|179.42|181.98|180.38|181.02|179.42|0
1649700910000|2022-04-11 18:15:10|180.78|179.18|181.02|179.42|181.02|179.42|180.78|179.18|0
1649700920000|2022-04-11 18:15:20|181.26|179.66|180.78|179.18|181.26|179.66|180.78|179.18|0
1649700930000|2022-04-11 18:15:30|180.89|179.29|180.78|179.18|181.02|179.42|180.78|179.18|0
1649700940000|2022-04-11 18:15:40|180.54|178.94|180.3|178.7|180.78|179.18|180.06|178.46|0
1649700950000|2022-04-11 18:15:50|180.54|178.94|180.78|179.18|180.78|179.18|180.54|178.94|0
1649700960000|2022-04-11 18:16:00|180.54|178.94|180.78|179.18|181.26|179.66|180.54|178.94|0
1649700970000|2022-04-11 18:16:10|180.3|178.7|180.78|179.18|180.78|179.18|180.3|178.7|0
1649700980000|2022-04-11 18:16:20|180.54|178.94|180.78|179.18|180.78|179.18|180.54|178.94|0
1649700990000|2022-04-11 18:16:30|181.13|179.53|181.26|179.66|181.26|179.66|181.02|179.42|0
1649701000000|2022-04-11 18:16:40|181.02|179.42|181.26|179.66|181.26|179.66|181.02|179.42|0
1649701010000|2022-04-11 18:16:50|181.02|179.42|180.54|178.94|181.02|179.42|180.54|178.94|0
1649701020000|2022-04-11 18:17:00|180.78|179.18|180.78|179.18|180.78|179.18|180.54|178.94|0
1649701030000|2022-04-11 18:17:10|181.02|179.42|181.26|179.66|181.5|179.9|181.02|179.42|0
1649701040000|2022-04-11 18:17:20|180.89|179.29|180.78|179.18|180.89|179.29|180.78|179.18|0
1649701050000|2022-04-11 18:17:30|180.54|178.94|180.78|179.18|180.78|179.18|180.54|178.94|0
1649701060000|2022-04-11 18:17:40|181.02|179.42|181.26|179.66|181.5|179.9|181.02|179.42|0
1649701070000|2022-04-11 18:17:50|181.02|179.42|181.5|179.9|181.5|179.9|181.02|179.42|0
1649701080000|2022-04-11 18:18:00|181.73|180.13|182.21|180.61|182.21|180.61|181.73|180.13|0
1649701090000|2022-04-11 18:18:10|181.97|180.37|181.73|180.13|181.97|180.37|181.5|179.9|0
1649701100000|2022-04-11 18:18:20|181.49|179.89|180.78|179.18|181.49|179.89|180.78|179.18|0
1649701110000|2022-04-11 18:18:30|181.02|179.42|180.78|179.18|181.02|179.42|180.78|179.18|0
1649701120000|2022-04-11 18:18:40|181.02|179.42|181.02|179.42|181.02|179.42|181.02|179.42|0
1649701130000|2022-04-11 18:18:50|181.25|179.65|180.78|179.18|181.25|179.65|180.78|179.18|0
1649701140000|2022-04-11 18:19:00|181.02|179.42|181.02|179.42|181.02|179.42|180.78|179.18|0
1649701150000|2022-04-11 18:19:10|181.13|179.53|181.49|179.89|181.73|180.13|181.13|179.53|0
1649701160000|2022-04-11 18:19:20|181.25|179.65|181.01|179.41|181.25|179.65|180.78|179.18|0
1649701170000|2022-04-11 18:19:30|180.78|179.18|180.54|178.94|180.78|179.18|180.54|178.94|0
1649701180000|2022-04-11 18:19:40|180.3|178.7|180.06|178.46|180.3|178.7|180.06|178.46|0
1649701190000|2022-04-11 18:19:50|179.82|178.22|179.69|178.09|179.82|178.22|179.58|177.98|0
1649701200000|2022-04-11 18:20:00|179.58|177.98|180.3|178.7|180.3|178.7|179.58|177.98|0
1649701210000|2022-04-11 18:20:10|180.77|179.17|180.53|178.93|180.77|179.17|180.53|178.93|0
1649701220000|2022-04-11 18:20:20|180.3|178.7|180.3|178.7|180.41|178.81|180.06|178.46|0
1649701230000|2022-04-11 18:20:30|180.53|178.93|180.53|178.93|180.53|178.93|180.53|178.93|0
1649701240000|2022-04-11 18:20:40|180.3|178.7|180.89|179.29|180.89|179.29|180.29|178.69|0
1649701250000|2022-04-11 18:20:50|180.77|179.17|181.25|179.65|181.25|179.65|180.53|178.93|0
1649701260000|2022-04-11 18:21:00|181.01|179.41|181.01|179.41|181.01|179.41|181.01|179.41|0
1649701270000|2022-04-11 18:21:10|180.89|179.29|181.01|179.41|181.01|179.41|180.89|179.29|0
1649701280000|2022-04-11 18:21:20|180.77|179.17|180.53|178.93|180.77|179.17|180.53|178.93|0
1649701290000|2022-04-11 18:21:30|180.77|179.17|180.53|178.93|180.77|179.17|180.53|178.93|0
1649701300000|2022-04-11 18:21:40|180.77|179.17|180.53|178.93|180.77|179.17|180.53|178.93|0
1649701310000|2022-04-11 18:21:50|180.29|178.69|180.53|178.93|180.53|178.93|180.29|178.69|0
1649701320000|2022-04-11 18:22:00|180.29|178.69|180.77|179.17|180.77|179.17|180.29|178.69|0
1649701330000|2022-04-11 18:22:10|181.01|179.41|180.53|178.93|181.01|179.41|180.53|178.93|0
1649701340000|2022-04-11 18:22:20|180.05|178.45|180.05|178.45|180.29|178.69|180.05|178.45|0
1649701350000|2022-04-11 18:22:30|179.93|178.33|180.05|178.45|180.05|178.45|179.93|178.33|0
1649701360000|2022-04-11 18:22:40|180.53|178.93|180.77|179.17|180.77|179.17|180.53|178.93|0
1649701370000|2022-04-11 18:22:50|180.65|179.05|180.77|179.17|180.77|179.17|180.65|179.05|0
1649701380000|2022-04-11 18:23:00|180.53|178.93|180.77|179.17|180.77|179.17|180.29|178.69|0
1649701390000|2022-04-11 18:23:10|181.01|179.41|181.01|179.41|181.25|179.65|181.01|179.41|0
1649701400000|2022-04-11 18:23:20|180.77|179.17|180.29|178.69|180.77|179.17|180.29|178.69|0
1649701410000|2022-04-11 18:23:30|180.53|178.93|181.01|179.41|181.01|179.41|180.53|178.93|0
1649701420000|2022-04-11 18:23:40|180.89|179.29|180.77|179.17|181.01|179.41|180.77|179.17|0
1649701430000|2022-04-11 18:23:50|180.53|178.93|180.29|178.69|180.53|178.93|180.29|178.69|0
1649701440000|2022-04-11 18:24:00|180.77|179.17|180.77|179.17|180.77|179.17|180.41|178.81|0
1649701450000|2022-04-11 18:24:10|180.29|178.69|180.53|178.93|180.53|178.93|180.29|178.69|0
1649701460000|2022-04-11 18:24:20|180.29|178.69|180.53|178.93|180.53|178.93|180.29|178.69|0
1649701470000|2022-04-11 18:24:30|180.29|178.69|180.77|179.17|180.77|179.17|180.29|178.69|0
1649701480000|2022-04-11 18:24:40|180.53|178.93|180.53|178.93|180.77|179.17|180.53|178.93|0
1649701490000|2022-04-11 18:24:50|180.77|179.17|180.77|179.17|180.77|179.17|180.77|179.17|0
1649701500000|2022-04-11 18:25:00|180.53|178.93|180.17|178.57|180.53|178.93|180.05|178.45|0
1649701510000|2022-04-11 18:25:10|180.29|178.69|180.29|178.69|180.53|178.93|180.29|178.69|0
1649701520000|2022-04-11 18:25:20|180.88|179.28|181.01|179.41|181.01|179.41|180.77|179.17|0
1649701530000|2022-04-11 18:25:30|181.25|179.65|181.25|179.65|181.25|179.65|181.25|179.65|0
1649701540000|2022-04-11 18:25:40|181.49|179.89|181.49|179.89|181.49|179.89|181.49|179.89|0
1649701550000|2022-04-11 18:25:50|181.6|180|181.97|180.37|181.97|180.37|181.6|180|0
1649701560000|2022-04-11 18:26:00|181.73|180.13|181.73|180.13|181.97|180.37|181.73|180.13|0
1649701570000|2022-04-11 18:26:10|181.49|179.89|181.6|180|181.6|180|181.25|179.65|0
1649701580000|2022-04-11 18:26:20|181.49|179.89|181.25|179.65|181.73|180.13|181.25|179.65|0
1649701590000|2022-04-11 18:26:30|181.49|179.89|181.49|179.89|181.72|180.12|181.49|179.89|0
1649701600000|2022-04-11 18:26:40|181.01|179.41|181.25|179.65|181.25|179.65|181.01|179.41|0
1649701610000|2022-04-11 18:26:50|181.01|179.41|181.01|179.41|181.01|179.41|180.77|179.17|0
1649701620000|2022-04-11 18:27:00|181.25|179.65|181.48|179.88|181.72|180.12|181.25|179.65|0
1649701630000|2022-04-11 18:27:10|181.72|180.12|181.96|180.36|181.96|180.36|181.48|179.88|0
1649701640000|2022-04-11 18:27:20|181.72|180.12|182.2|180.6|182.2|180.6|181.48|179.88|0
1649701650000|2022-04-11 18:27:30|181.96|180.36|181.72|180.12|181.96|180.36|181.72|180.12|0
1649701660000|2022-04-11 18:27:40|181.24|179.64|180.77|179.17|181.24|179.64|180.77|179.17|0
1649701670000|2022-04-11 18:27:50|181|179.4|181|179.4|181|179.4|180.77|179.17|0
1649701680000|2022-04-11 18:28:00|181.48|179.88|181.96|180.36|181.96|180.36|181.36|179.76|0
1649701700000|2022-04-11 18:28:20|181.6|180|181.48|179.88|181.72|180.12|181.48|179.88|0
1649701710000|2022-04-11 18:28:30|181.24|179.64|181.6|180|181.6|180|181|179.4|0
1649701720000|2022-04-11 18:28:40|181.48|179.88|181|179.4|181.6|180|181|179.4|0
1649701730000|2022-04-11 18:28:50|180.76|179.16|181.48|179.88|181.48|179.88|180.76|179.16|0
1649701740000|2022-04-11 18:29:00|181.72|180.12|182.2|180.6|182.2|180.6|181.72|180.12|0
1649701750000|2022-04-11 18:29:10|182.44|180.84|182.44|180.84|182.44|180.84|182.2|180.6|0
1649701760000|2022-04-11 18:29:20|182.56|180.96|182.44|180.84|182.56|180.96|182.44|180.84|0
1649701770000|2022-04-11 18:29:30|182.32|180.72|181.96|180.36|182.32|180.72|181.96|180.36|0
1649701780000|2022-04-11 18:29:40|182.08|180.48|182.2|180.6|182.44|180.84|182.08|180.48|0
1649701790000|2022-04-11 18:29:50|181.96|180.36|181.72|180.12|181.96|180.36|181.72|180.12|0
1649701800000|2022-04-11 18:30:00|180.76|179.16|180.28|178.68|180.76|179.16|180.28|178.68|0
1649701810000|2022-04-11 18:30:10|180.76|179.16|180.52|178.92|180.76|179.16|180.28|178.68|0
1649701820000|2022-04-11 18:30:20|180.28|178.68|180.04|178.44|180.28|178.68|179.8|178.2|0
1649701830000|2022-04-11 18:30:30|179.8|178.2|179.8|178.2|179.8|178.2|179.57|177.97|0
1649701840000|2022-04-11 18:30:40|179.57|177.97|179.57|177.97|179.57|177.97|179.57|177.97|0
1649701850000|2022-04-11 18:30:50|179.8|178.2|180.28|178.68|180.28|178.68|179.68|178.08|0
1649701860000|2022-04-11 18:31:00|180.04|178.44|178.85|177.25|180.04|178.44|178.85|177.25|0
1649701870000|2022-04-11 18:31:10|178.61|177.01|180.04|178.44|180.04|178.44|178.61|177.01|0
1649701880000|2022-04-11 18:31:20|179.8|178.2|179.09|177.49|179.8|178.2|179.09|177.49|0
1649701890000|2022-04-11 18:31:30|179.2|177.6|178.37|176.77|179.2|177.6|178.37|176.77|0
1649701900000|2022-04-11 18:31:40|178.61|177.01|179.8|178.2|179.8|178.2|178.61|177.01|0
1649701910000|2022-04-11 18:31:50|180.04|178.44|180.04|178.44|180.04|178.44|179.8|178.2|0
1649701920000|2022-04-11 18:32:00|179.8|178.2|179.56|177.96|179.8|178.2|179.56|177.96|0
1649701930000|2022-04-11 18:32:10|179.32|177.72|180.28|178.68|180.28|178.68|179.32|177.72|0
1649701940000|2022-04-11 18:32:20|180.52|178.92|181.24|179.64|181.24|179.64|180.52|178.92|0
1649701950000|2022-04-11 18:32:30|181|179.4|180.28|178.68|181|179.4|180.04|178.44|0
1649701960000|2022-04-11 18:32:40|180.52|178.92|181|179.4|181|179.4|180.52|178.92|0
1649701970000|2022-04-11 18:32:50|180.87|179.27|180.87|179.27|180.87|179.27|180.52|178.92|0
1649701980000|2022-04-11 18:33:00|181|179.4|181.48|179.88|181.48|179.88|181|179.4|0
1649701990000|2022-04-11 18:33:10|181.96|180.36|182.68|181.08|182.92|181.32|181.96|180.36|0
1649702000000|2022-04-11 18:33:20|182.44|180.84|182.44|180.84|182.44|180.84|182.2|180.6|0
1649702010000|2022-04-11 18:33:30|182.2|180.6|182.2|180.6|182.44|180.84|182.2|180.6|0
1649702020000|2022-04-11 18:33:40|182.44|180.84|182.2|180.6|182.68|181.08|182.2|180.6|0
1649702030000|2022-04-11 18:33:50|181.96|180.36|182.68|181.08|182.92|181.32|181.96|180.36|0
1649702040000|2022-04-11 18:34:00|182.44|180.84|183.16|181.56|183.16|181.56|182.44|180.84|0
1649702050000|2022-04-11 18:34:10|183.4|181.8|182.79|181.19|183.4|181.8|182.79|181.19|0
1649702060000|2022-04-11 18:34:20|182.68|181.08|182.44|180.84|182.68|181.08|182.44|180.84|0
1649702070000|2022-04-11 18:34:30|182.91|181.31|182.43|180.83|182.91|181.31|182.43|180.83|0
1649702080000|2022-04-11 18:34:40|182.67|181.07|182.91|181.31|182.91|181.31|182.67|181.07|0
1649702090000|2022-04-11 18:34:50|183.15|181.55|183.15|181.55|183.15|181.55|183.15|181.55|0
1649702100000|2022-04-11 18:35:00|182.67|181.07|182.43|180.83|182.91|181.31|181.72|180.12|0
1649702110000|2022-04-11 18:35:10|182.67|181.07|183.39|181.79|183.39|181.79|182.67|181.07|0
1649702120000|2022-04-11 18:35:20|183.15|181.55|183.15|181.55|183.15|181.55|182.67|181.07|0
1649702130000|2022-04-11 18:35:30|182.79|181.19|183.15|181.55|183.15|181.55|182.79|181.19|0
1649702140000|2022-04-11 18:35:40|183.03|181.43|182.67|181.07|183.03|181.43|182.67|181.07|0
1649702150000|2022-04-11 18:35:50|182.43|180.83|181.95|180.35|182.43|180.83|181.95|180.35|0
1649702160000|2022-04-11 18:36:00|182.43|180.83|183.15|181.55|183.15|181.55|182.19|180.59|0
1649702170000|2022-04-11 18:36:10|182.91|181.31|182.67|181.07|182.91|181.31|182.67|181.07|0
1649702180000|2022-04-11 18:36:20|182.91|181.31|182.67|181.07|183.03|181.43|182.67|181.07|0
1649702190000|2022-04-11 18:36:30|182.43|180.83|182.55|180.95|182.55|180.95|182.43|180.83|0
1649702200000|2022-04-11 18:36:40|182.43|180.83|181.83|180.23|182.43|180.83|181.83|180.23|0
1649702210000|2022-04-11 18:36:50|181.47|179.87|182.19|180.59|182.19|180.59|181.23|179.63|0
1649702220000|2022-04-11 18:37:00|181.95|180.35|181.71|180.11|182.19|180.59|181.71|180.11|0
1649702230000|2022-04-11 18:37:10|182.43|180.83|182.43|180.83|182.43|180.83|181.95|180.35|0
1649702240000|2022-04-11 18:37:20|182.19|180.59|182.19|180.59|182.19|180.59|181.95|180.35|0
1649702250000|2022-04-11 18:37:30|181.95|180.35|181.95|180.35|181.95|180.35|181.95|180.35|0
1649702260000|2022-04-11 18:37:40|182.19|180.59|182.19|180.59|182.43|180.83|182.19|180.59|0
1649702270000|2022-04-11 18:37:50|182.43|180.83|182.43|180.83|182.43|180.83|182.31|180.71|0
1649702280000|2022-04-11 18:38:00|182.91|181.31|182.67|181.07|183.15|181.55|182.67|181.07|0
1649702290000|2022-04-11 18:38:10|182.43|180.83|182.19|180.59|182.91|181.31|182.19|180.59|0
1649702300000|2022-04-11 18:38:20|181.95|180.35|182.19|180.59|182.19|180.59|181.95|180.35|0
1649702320000|2022-04-11 18:38:40|181.95|180.35|182.67|181.07|182.67|181.07|181.95|180.35|0
1649702330000|2022-04-11 18:38:50|182.43|180.83|182.19|180.59|182.43|180.83|182.19|180.59|0
1649702340000|2022-04-11 18:39:00|182.07|180.47|182.43|180.83|182.67|181.07|182.07|180.47|0
1649702350000|2022-04-11 18:39:10|183.39|181.79|182.91|181.31|183.39|181.79|182.91|181.31|0
1649702360000|2022-04-11 18:39:20|182.67|181.07|182.43|180.83|182.67|181.07|182.43|180.83|0
1649702370000|2022-04-11 18:39:30|182.3|180.7|182.91|181.31|182.91|181.31|182.3|180.7|0
1649702380000|2022-04-11 18:39:40|183.15|181.55|183.39|181.79|183.39|181.79|183.15|181.55|0
1649702390000|2022-04-11 18:39:50|183.15|181.55|184.11|182.51|184.11|182.51|183.15|181.55|0
1649702400000|2022-04-11 18:40:00|183.87|182.27|185.31|183.71|185.31|183.71|183.87|182.27|0
1649702410000|2022-04-11 18:40:10|185.55|183.95|185.55|183.95|185.55|183.95|185.31|183.71|0
1649702420000|2022-04-11 18:40:20|185.79|184.19|185.79|184.19|186.03|184.43|185.79|184.19|0
1649702430000|2022-04-11 18:40:30|186.03|184.43|185.31|183.71|186.03|184.43|185.31|183.71|0
1649702440000|2022-04-11 18:40:40|185.07|183.47|185.31|183.71|185.31|183.71|185.07|183.47|0
1649702450000|2022-04-11 18:40:50|185.07|183.47|183.87|182.27|185.07|183.47|183.63|182.03|0
1649702460000|2022-04-11 18:41:00|183.63|182.03|183.5|181.9|183.74|182.14|183.39|181.79|0
1649702470000|2022-04-11 18:41:10|183.87|182.27|183.63|182.03|183.87|182.27|183.39|181.79|0
1649702480000|2022-04-11 18:41:20|183.39|181.79|182.91|181.31|183.39|181.79|182.91|181.31|0
1649702490000|2022-04-11 18:41:30|182.67|181.07|182.67|181.07|182.67|181.07|182.43|180.83|0
1649702500000|2022-04-11 18:41:40|182.43|180.83|183.63|182.03|183.63|182.03|182.43|180.83|0
1649702510000|2022-04-11 18:41:50|183.87|182.27|184.83|183.23|184.83|183.23|183.87|182.27|0
1649702520000|2022-04-11 18:42:00|184.59|182.99|184.59|182.99|184.59|182.99|184.59|182.99|0
1649702530000|2022-04-11 18:42:10|184.83|183.23|183.63|182.03|184.83|183.23|183.63|182.03|0
1649702540000|2022-04-11 18:42:20|183.87|182.27|183.87|182.27|183.98|182.38|183.87|182.27|0
1649702550000|2022-04-11 18:42:30|183.39|181.79|183.63|182.03|183.63|182.03|183.39|181.79|0
1649702560000|2022-04-11 18:42:40|183.39|181.79|183.63|182.03|183.63|182.03|183.39|181.79|0
1649702570000|2022-04-11 18:42:50|183.39|181.79|183.87|182.27|183.87|182.27|183.39|181.79|0
1649702580000|2022-04-11 18:43:00|183.39|181.79|183.15|181.55|183.63|182.03|183.15|181.55|0
1649702590000|2022-04-11 18:43:10|182.91|181.31|183.38|181.78|183.38|181.78|182.9|181.3|0
1649702600000|2022-04-11 18:43:20|183.14|181.54|183.14|181.54|183.38|181.78|183.14|181.54|0
1649702610000|2022-04-11 18:43:30|183.26|181.66|183.62|182.02|183.62|182.02|183.26|181.66|0
1649702620000|2022-04-11 18:43:40|184.11|182.51|183.62|182.02|184.11|182.51|183.62|182.02|0
1649702630000|2022-04-11 18:43:50|183.38|181.78|183.14|181.54|183.38|181.78|183.14|181.54|0
1649702640000|2022-04-11 18:44:00|183.38|181.78|183.38|181.78|183.38|181.78|183.14|181.54|0
1649702650000|2022-04-11 18:44:10|183.14|181.54|183.38|181.78|183.38|181.78|183.14|181.54|0
1649702660000|2022-04-11 18:44:20|183.62|182.02|183.74|182.14|183.98|182.38|183.62|182.02|0
1649702670000|2022-04-11 18:44:30|183.86|182.26|184.34|182.74|184.34|182.74|183.86|182.26|0
1649702680000|2022-04-11 18:44:40|184.58|182.98|184.58|182.98|184.58|182.98|184.58|182.98|0
1649702690000|2022-04-11 18:44:50|184.46|182.86|184.1|182.5|184.46|182.86|184.1|182.5|0
1649702700000|2022-04-11 18:45:00|184.34|182.74|184.58|182.98|184.58|182.98|184.1|182.5|0
1649702710000|2022-04-11 18:45:10|185.42|183.82|185.06|183.46|185.42|183.82|185.06|183.46|0
1649702720000|2022-04-11 18:45:20|185.31|183.71|185.42|183.82|185.55|183.95|185.06|183.46|0
1649702730000|2022-04-11 18:45:30|185.3|183.7|185.3|183.7|185.3|183.7|185.18|183.58|0
1649702740000|2022-04-11 18:45:40|185.06|183.46|185.3|183.7|185.3|183.7|185.06|183.46|0
1649702750000|2022-04-11 18:45:50|185.55|183.95|185.3|183.7|185.55|183.95|185.3|183.7|0
1649702760000|2022-04-11 18:46:00|184.58|182.98|184.58|182.98|184.82|183.22|184.58|182.98|0
1649702770000|2022-04-11 18:46:10|183.86|182.26|184.34|182.74|184.34|182.74|183.86|182.26|0
1649702780000|2022-04-11 18:46:20|185.06|183.46|185.54|183.94|185.54|183.94|184.58|182.98|0
1649702790000|2022-04-11 18:46:30|185.3|183.7|185.78|184.18|185.78|184.18|185.3|183.7|0
1649702800000|2022-04-11 18:46:40|186.27|184.67|186.51|184.91|186.51|184.91|186.03|184.43|0
1649702810000|2022-04-11 18:46:50|187.47|185.87|188.43|186.83|188.43|186.83|187.47|185.87|0
1649702820000|2022-04-11 18:47:00|188.79|187.19|188.68|187.08|188.92|187.32|188.68|187.08|0
1649702830000|2022-04-11 18:47:10|188.43|186.83|187.95|186.35|188.43|186.83|187.47|185.87|0
1649702840000|2022-04-11 18:47:20|188.31|186.71|188.19|186.59|188.31|186.71|188.19|186.59|0
1649702850000|2022-04-11 18:47:30|187.95|186.35|187.23|185.63|187.95|186.35|187.23|185.63|0
1649702860000|2022-04-11 18:47:40|186.75|185.15|186.75|185.15|186.75|185.15|186.75|185.15|0
1649702870000|2022-04-11 18:47:50|186.99|185.39|187.47|185.87|187.47|185.87|186.99|185.39|0
1649702880000|2022-04-11 18:48:00|186.62|185.02|186.38|184.78|186.75|185.15|186.38|184.78|0
1649702890000|2022-04-11 18:48:10|186.26|184.66|186.51|184.91|186.75|185.15|186.26|184.66|0
1649702900000|2022-04-11 18:48:20|186.26|184.66|186.99|185.39|186.99|185.39|186.26|184.66|0
1649702910000|2022-04-11 18:48:30|187.47|185.87|188.19|186.59|188.19|186.59|187.47|185.87|0
1649702920000|2022-04-11 18:48:40|187.95|186.35|187.71|186.11|188.07|186.47|187.71|186.11|0
1649702930000|2022-04-11 18:48:50|187.47|185.87|187.95|186.35|187.95|186.35|187.47|185.87|0
1649702940000|2022-04-11 18:49:00|188.19|186.59|188.19|186.59|188.43|186.83|188.19|186.59|0
1649702950000|2022-04-11 18:49:10|188.91|187.31|188.19|186.59|188.91|187.31|188.19|186.59|0
1649702960000|2022-04-11 18:49:20|187.95|186.35|188.43|186.83|188.43|186.83|187.95|186.35|0
1649702970000|2022-04-11 18:49:30|188.91|187.31|188.91|187.31|188.91|187.31|188.91|187.31|0
1649702980000|2022-04-11 18:49:40|188.67|187.07|188.91|187.31|189.15|187.55|188.67|187.07|0
1649702990000|2022-04-11 18:49:50|189.64|188.04|189.64|188.04|189.88|188.28|189.64|188.04|0
1649703000000|2022-04-11 18:50:00|189.4|187.8|189.15|187.55|189.4|187.8|189.15|187.55|0
1649703010000|2022-04-11 18:50:10|189.4|187.8|189.64|188.04|189.64|188.04|189.4|187.8|0
1649703020000|2022-04-11 18:50:20|190.12|188.52|189.64|188.04|190.12|188.52|189.64|188.04|0
1649703030000|2022-04-11 18:50:30|189.88|188.28|189.64|188.04|189.88|188.28|189.64|188.04|0
1649703040000|2022-04-11 18:50:40|188.91|187.31|189.15|187.55|189.4|187.8|188.91|187.31|0
1649703050000|2022-04-11 18:50:50|189.64|188.04|189.39|187.79|189.64|188.04|189.39|187.79|0
1649703060000|2022-04-11 18:51:00|189.88|188.28|190.12|188.52|190.12|188.52|189.88|188.28|0
1649703070000|2022-04-11 18:51:10|190.36|188.76|190.84|189.24|190.84|189.24|190.36|188.76|0
1649703080000|2022-04-11 18:51:20|191.08|189.48|190.96|189.36|191.08|189.48|190.96|189.36|0
1649703090000|2022-04-11 18:51:30|191.08|189.48|190.6|189|191.08|189.48|190.36|188.76|0
1649703100000|2022-04-11 18:51:40|190.84|189.24|191.33|189.73|191.33|189.73|190.84|189.24|0
1649703110000|2022-04-11 18:51:50|191.08|189.48|191.2|189.6|191.33|189.73|191.08|189.48|0
1649703120000|2022-04-11 18:52:00|191.33|189.73|193.26|191.66|193.74|192.14|191.33|189.73|0
1649703130000|2022-04-11 18:52:10|193.02|191.42|193.5|191.9|193.74|192.14|193.02|191.42|0
1649703140000|2022-04-11 18:52:20|193.26|191.66|193.5|191.9|193.74|192.14|193.26|191.66|0
1649703150000|2022-04-11 18:52:30|192.78|191.18|191.81|190.21|192.78|191.18|191.81|190.21|0
1649703160000|2022-04-11 18:52:40|191.08|189.48|191.57|189.97|191.81|190.21|191.08|189.48|0
1649703170000|2022-04-11 18:52:50|191.33|189.73|191.57|189.97|191.81|190.21|191.33|189.73|0
1649703180000|2022-04-11 18:53:00|191.33|189.73|191.08|189.48|191.33|189.73|190.84|189.24|0
1649703190000|2022-04-11 18:53:10|192.05|190.45|191.32|189.72|192.05|190.45|191.32|189.72|0
1649703200000|2022-04-11 18:53:20|191.08|189.48|191.32|189.72|191.32|189.72|191.08|189.48|0
1649703210000|2022-04-11 18:53:30|191.08|189.48|191.08|189.48|191.08|189.48|191.08|189.48|0
1649703220000|2022-04-11 18:53:40|190.84|189.24|190.6|189|190.84|189.24|190.6|189|0
1649703230000|2022-04-11 18:53:50|190.84|189.24|190.6|189|190.84|189.24|190.6|189|0
1649703240000|2022-04-11 18:54:00|190.12|188.52|189.87|188.27|190.12|188.52|189.87|188.27|0
1649703250000|2022-04-11 18:54:10|189.39|187.79|188.91|187.31|189.39|187.79|188.67|187.07|0
1649703260000|2022-04-11 18:54:20|188.67|187.07|188.91|187.31|188.91|187.31|188.67|187.07|0
1649703270000|2022-04-11 18:54:30|189.39|187.79|189.15|187.55|189.39|187.79|189.15|187.55|0
1649703280000|2022-04-11 18:54:40|189.27|187.67|189.75|188.15|189.75|188.15|189.27|187.67|0
1649703290000|2022-04-11 18:54:50|189.63|188.03|189.39|187.79|189.63|188.03|189.39|187.79|0
1649703300000|2022-04-11 18:55:00|189.63|188.03|190.36|188.76|190.36|188.76|189.63|188.03|0
1649703310000|2022-04-11 18:55:10|190.84|189.24|191.56|189.96|191.56|189.96|190.6|189|0
1649703320000|2022-04-11 18:55:20|191.32|189.72|190.84|189.24|191.32|189.72|190.84|189.24|0
1649703330000|2022-04-11 18:55:30|191.32|189.72|191.08|189.48|191.32|189.72|191.08|189.48|0
1649703340000|2022-04-11 18:55:40|191.32|189.72|191.32|189.72|191.32|189.72|191.32|189.72|0
1649703350000|2022-04-11 18:55:50|191.56|189.96|191.56|189.96|191.56|189.96|191.56|189.96|0
1649703360000|2022-04-11 18:56:00|190.95|189.35|190.6|189|191.08|189.48|190.6|189|0
1649703370000|2022-04-11 18:56:10|190.84|189.24|190.11|188.51|190.84|189.24|190.11|188.51|0
1649703380000|2022-04-11 18:56:20|189.87|188.27|189.87|188.27|189.87|188.27|189.87|188.27|0
1649703390000|2022-04-11 18:56:30|190.11|188.51|190.6|189|190.6|189|190.11|188.51|0
1649703400000|2022-04-11 18:56:40|190.35|188.75|190.84|189.24|190.84|189.24|190.35|188.75|0
1649703410000|2022-04-11 18:56:50|190.6|189|190.6|189|190.84|189.24|190.6|189|0
1649703420000|2022-04-11 18:57:00|190.84|189.24|190.84|189.24|190.84|189.24|190.6|189|0
1649703430000|2022-04-11 18:57:10|191.32|189.72|191.08|189.48|191.32|189.72|190.84|189.24|0
1649703440000|2022-04-11 18:57:20|190.84|189.24|190.84|189.24|191.08|189.48|190.84|189.24|0
1649703450000|2022-04-11 18:57:30|190.6|189|190.35|188.75|190.6|189|190.35|188.75|0
1649703460000|2022-04-11 18:57:40|190.11|188.51|189.63|188.03|190.11|188.51|189.39|187.79|0
1649703470000|2022-04-11 18:57:50|189.87|188.27|189.63|188.03|190.11|188.51|189.63|188.03|0
1649703480000|2022-04-11 18:58:00|189.87|188.27|189.63|188.03|189.87|188.27|189.63|188.03|0
1649703490000|2022-04-11 18:58:10|189.99|188.39|190.59|188.99|190.59|188.99|189.87|188.27|0
1649703500000|2022-04-11 18:58:20|190.35|188.75|190.11|188.51|190.35|188.75|189.87|188.27|0
1649703510000|2022-04-11 18:58:30|190.35|188.75|190.11|188.51|190.35|188.75|190.11|188.51|0
1649703520000|2022-04-11 18:58:40|189.74|188.14|190.11|188.51|190.11|188.51|189.74|188.14|0
1649703530000|2022-04-11 18:58:50|190.35|188.75|190.35|188.75|190.35|188.75|190.35|188.75|0
1649703540000|2022-04-11 18:59:00|189.87|188.27|190.35|188.75|190.35|188.75|189.87|188.27|0
1649703550000|2022-04-11 18:59:10|190.84|189.24|190.84|189.24|191.08|189.48|190.84|189.24|0
1649703560000|2022-04-11 18:59:20|191.08|189.48|190.35|188.75|191.08|189.48|190.35|188.75|0
1649703570000|2022-04-11 18:59:30|189.87|188.27|189.87|188.27|189.87|188.27|189.87|188.27|0
1649703580000|2022-04-11 18:59:40|190.11|188.51|190.35|188.75|190.35|188.75|190.11|188.51|0
1649703590000|2022-04-11 18:59:50|190.11|188.51|190.35|188.75|190.35|188.75|190.11|188.51|0
1649703600000|2022-04-11 19:00:00|190.11|188.51|191.32|189.72|191.32|189.72|190.11|188.51|0
1649703610000|2022-04-11 19:00:10|190.83|189.23|190.83|189.23|190.83|189.23|190.11|188.51|0
1649703620000|2022-04-11 19:00:20|191.08|189.48|191.08|189.48|191.32|189.72|191.08|189.48|0
1649703630000|2022-04-11 19:00:30|190.83|189.23|191.32|189.72|191.32|189.72|190.83|189.23|0
1649703640000|2022-04-11 19:00:40|191.56|189.96|191.32|189.72|191.56|189.96|191.32|189.72|0
1649703650000|2022-04-11 19:00:50|191.08|189.48|190.59|188.99|191.08|189.48|190.59|188.99|0
1649703660000|2022-04-11 19:01:00|190.35|188.75|191.08|189.48|191.08|189.48|190.11|188.51|0
1649703670000|2022-04-11 19:01:10|191.8|190.2|193.01|191.41|193.01|191.41|191.8|190.2|0
1649703680000|2022-04-11 19:01:20|193.25|191.65|193.01|191.41|193.25|191.65|193.01|191.41|0
1649703690000|2022-04-11 19:01:30|192.77|191.17|191.8|190.2|192.77|191.17|191.8|190.2|0
1649703700000|2022-04-11 19:01:40|192.28|190.68|192.77|191.17|192.77|191.17|192.28|190.68|0
1649703710000|2022-04-11 19:01:50|193.01|191.41|192.53|190.93|193.01|191.41|192.53|190.93|0
1649703720000|2022-04-11 19:02:00|193.01|191.41|195.19|193.59|195.19|193.59|193.01|191.41|0
1649703730000|2022-04-11 19:02:10|195.67|194.07|193.98|192.38|195.67|194.07|193.74|192.14|0
1649703740000|2022-04-11 19:02:20|193.74|192.14|193.49|191.89|193.74|192.14|193.25|191.65|0
1649703750000|2022-04-11 19:02:30|194.46|192.86|193.49|191.89|194.46|192.86|193.25|191.65|0
1649703760000|2022-04-11 19:02:40|193.25|191.65|193.01|191.41|193.25|191.65|193.01|191.41|0
1649703770000|2022-04-11 19:02:50|192.04|190.44|191.32|189.72|192.04|190.44|191.32|189.72|0
1649703780000|2022-04-11 19:03:00|190.35|188.75|190.35|188.75|190.35|188.75|190.35|188.75|0
1649703790000|2022-04-11 19:03:10|190.59|188.99|190.59|188.99|190.59|188.99|190.35|188.75|0
1649703800000|2022-04-11 19:03:20|190.83|189.23|189.87|188.27|190.83|189.23|189.87|188.27|0
1649703810000|2022-04-11 19:03:30|190.35|188.75|189.86|188.26|190.35|188.75|189.86|188.26|0
1649703820000|2022-04-11 19:03:40|190.11|188.51|189.86|188.26|190.11|188.51|189.86|188.26|0
1649703830000|2022-04-11 19:03:50|190.11|188.51|190.11|188.51|190.11|188.51|189.86|188.26|0
1649703840000|2022-04-11 19:04:00|189.86|188.26|189.86|188.26|189.86|188.26|189.86|188.26|0
1649703850000|2022-04-11 19:04:10|189.62|188.02|187.69|186.09|189.62|188.02|187.69|186.09|0
1649703860000|2022-04-11 19:04:20|187.93|186.33|187.45|185.85|187.93|186.33|187.45|185.85|0
1649703870000|2022-04-11 19:04:30|187.21|185.61|186.97|185.37|187.21|185.61|186.97|185.37|0
1649703880000|2022-04-11 19:04:40|187.21|185.61|186.97|185.37|187.21|185.61|186.73|185.13|0
1649703890000|2022-04-11 19:04:50|186.49|184.89|186.36|184.76|186.49|184.89|185.77|184.17|0
1649703900000|2022-04-11 19:05:00|186.49|184.89|186.01|184.41|186.49|184.89|185.76|184.16|0
1649703910000|2022-04-11 19:05:10|186.49|184.89|186.49|184.89|186.49|184.89|186.25|184.65|0
1649703920000|2022-04-11 19:05:20|186.73|185.13|186.73|185.13|187.21|185.61|186.73|185.13|0
1649703930000|2022-04-11 19:05:30|186.49|184.89|186.01|184.41|186.49|184.89|186.01|184.41|0
1649703940000|2022-04-11 19:05:40|185.52|183.92|185.76|184.16|185.76|184.16|185.52|183.92|0
1649703950000|2022-04-11 19:05:50|185.52|183.92|186|184.4|186|184.4|185.52|183.92|0
1649703960000|2022-04-11 19:06:00|185.28|183.68|184.32|182.72|185.28|183.68|184.32|182.72|0
1649703970000|2022-04-11 19:06:10|184.08|182.48|184.32|182.72|184.56|182.96|184.08|182.48|0
1649703980000|2022-04-11 19:06:20|184.8|183.2|184.8|183.2|184.8|183.2|184.8|183.2|0
1649703990000|2022-04-11 19:06:30|185.28|183.68|185.28|183.68|185.52|183.92|185.28|183.68|0
1649704000000|2022-04-11 19:06:40|185.52|183.92|185.28|183.68|185.52|183.92|185.28|183.68|0
1649704010000|2022-04-11 19:06:50|185.04|183.44|185.76|184.16|185.76|184.16|185.04|183.44|0
1649704020000|2022-04-11 19:07:00|185.04|183.44|185.28|183.68|185.28|183.68|184.8|183.2|0
1649704030000|2022-04-11 19:07:10|185.04|183.44|184.8|183.2|185.04|183.44|184.8|183.2|0
1649704040000|2022-04-11 19:07:20|185.28|183.68|185.04|183.44|185.4|183.8|185.04|183.44|0
1649704050000|2022-04-11 19:07:30|185.16|183.56|185.76|184.16|185.76|184.16|185.16|183.56|0
1649704060000|2022-04-11 19:07:40|186.24|184.64|186.24|184.64|186.24|184.64|186.24|184.64|0
1649704070000|2022-04-11 19:07:50|186|184.4|186|184.4|186|184.4|186|184.4|0
1649704080000|2022-04-11 19:08:00|186.73|185.13|186.72|185.12|187.21|185.61|186.72|185.12|0
1649704090000|2022-04-11 19:08:10|186.97|185.37|186.24|184.64|186.97|185.37|186.24|184.64|0
1649704100000|2022-04-11 19:08:20|185.04|183.44|186.24|184.64|186.24|184.64|185.04|183.44|0
1649704110000|2022-04-11 19:08:30|186.48|184.88|187.45|185.85|187.69|186.09|186.48|184.88|0
1649704120000|2022-04-11 19:08:40|187.69|186.09|186.97|185.37|187.69|186.09|186.72|185.12|0
1649704130000|2022-04-11 19:08:50|186.48|184.88|186.24|184.64|186.48|184.88|186.24|184.64|0
1649704140000|2022-04-11 19:09:00|186.48|184.88|186.96|185.36|187.21|185.61|186.48|184.88|0
1649704150000|2022-04-11 19:09:10|186.72|185.12|187.21|185.61|187.21|185.61|186.72|185.12|0
1649704160000|2022-04-11 19:09:20|187.45|185.85|187.21|185.61|187.69|186.09|187.21|185.61|0
1649704170000|2022-04-11 19:09:30|187.45|185.85|187.08|185.48|187.69|186.09|187.08|185.48|0
1649704180000|2022-04-11 19:09:40|186.96|185.36|187.2|185.6|187.21|185.61|186.96|185.36|0
1649704190000|2022-04-11 19:09:50|187.45|185.85|187.69|186.09|187.93|186.33|187.45|185.85|0
1649704200000|2022-04-11 19:10:00|188.17|186.57|189.13|187.53|189.62|188.02|188.17|186.57|0
1649704210000|2022-04-11 19:10:10|189.38|187.78|188.89|187.29|189.38|187.78|188.89|187.29|0
1649704220000|2022-04-11 19:10:20|189.13|187.53|189.13|187.53|189.13|187.53|188.89|187.29|0
1649704230000|2022-04-11 19:10:30|188.65|187.05|189.38|187.78|189.38|187.78|188.65|187.05|0
1649704240000|2022-04-11 19:10:40|189.37|187.77|188.77|187.17|189.37|187.77|188.77|187.17|0
1649704250000|2022-04-11 19:10:50|188.89|187.29|189.01|187.41|189.25|187.65|188.89|187.29|0
1649704260000|2022-04-11 19:11:00|188.65|187.05|189.13|187.53|189.13|187.53|188.65|187.05|0
1649704270000|2022-04-11 19:11:10|188.65|187.05|188.17|186.57|188.65|187.05|187.93|186.33|0
1649704280000|2022-04-11 19:11:20|186.72|185.12|186.48|184.88|186.72|185.12|186.48|184.88|0
1649704290000|2022-04-11 19:11:30|186.24|184.64|186.96|185.36|186.96|185.36|186.24|184.64|0
1649704300000|2022-04-11 19:11:40|186.48|184.88|186|184.4|186.48|184.88|185.76|184.16|0
1649704310000|2022-04-11 19:11:50|185.76|184.16|185.76|184.16|186|184.4|185.76|184.16|0
1649704320000|2022-04-11 19:12:00|184.79|183.19|184.79|183.19|185.04|183.44|184.79|183.19|0
1649704330000|2022-04-11 19:12:10|184.55|182.95|185.04|183.44|185.04|183.44|184.55|182.95|0
1649704340000|2022-04-11 19:12:20|184.55|182.95|184.79|183.19|184.79|183.19|184.31|182.71|0
1649704350000|2022-04-11 19:12:30|184.55|182.95|184.55|182.95|184.55|182.95|184.31|182.71|0
1649704360000|2022-04-11 19:12:40|184.79|183.19|185.28|183.68|185.52|183.92|184.79|183.19|0
1649704370000|2022-04-11 19:12:50|185.76|184.16|186|184.4|186.24|184.64|185.76|184.16|0
1649704380000|2022-04-11 19:13:00|186.24|184.64|185.03|183.43|186.24|184.64|185.03|183.43|0
1649704390000|2022-04-11 19:13:10|185.27|183.67|185.27|183.67|185.76|184.16|185.27|183.67|0
1649704400000|2022-04-11 19:13:20|185.39|183.79|185.03|183.43|185.52|183.92|185.03|183.43|0
1649704410000|2022-04-11 19:13:30|184.91|183.31|185.03|183.43|185.03|183.43|184.79|183.19|0
1649704420000|2022-04-11 19:13:40|184.91|183.31|185.03|183.43|185.03|183.43|184.91|183.31|0
1649704430000|2022-04-11 19:13:50|185.27|183.67|185.51|183.91|185.51|183.91|185.27|183.67|0
1649704440000|2022-04-11 19:14:00|185.76|184.16|185.27|183.67|186.24|184.64|185.27|183.67|0
1649704450000|2022-04-11 19:14:10|185.39|183.79|184.79|183.19|185.51|183.91|184.79|183.19|0
1649704460000|2022-04-11 19:14:20|184.91|183.31|184.79|183.19|184.91|183.31|184.55|182.95|0
1649704470000|2022-04-11 19:14:30|184.55|182.95|184.67|183.07|185.03|183.43|184.55|182.95|0
1649704480000|2022-04-11 19:14:40|184.79|183.19|184.79|183.19|184.79|183.19|184.55|182.95|0
1649704490000|2022-04-11 19:14:50|184.55|182.95|184.43|182.83|184.55|182.95|184.43|182.83|0
1649704500000|2022-04-11 19:15:00|185.03|183.43|184.31|182.71|185.03|183.43|184.31|182.71|0
1649704510000|2022-04-11 19:15:10|183.83|182.23|183.83|182.23|183.83|182.23|183.35|181.75|0
1649704520000|2022-04-11 19:15:20|183.59|181.99|183.59|181.99|183.83|182.23|183.59|181.99|0
1649704530000|2022-04-11 19:15:30|183.83|182.23|183.35|181.75|184.07|182.47|183.35|181.75|0
1649704540000|2022-04-11 19:15:40|182.87|181.27|183.11|181.51|183.11|181.51|182.87|181.27|0
1649704550000|2022-04-11 19:15:50|182.87|181.27|182.87|181.27|182.87|181.27|182.87|181.27|0
1649704560000|2022-04-11 19:16:00|181.91|180.31|181.67|180.07|181.91|180.31|181.43|179.83|0
1649704570000|2022-04-11 19:16:10|181.19|179.59|182.15|180.55|182.15|180.55|181.19|179.59|0
1649704580000|2022-04-11 19:16:20|182.39|180.79|182.87|181.27|182.87|181.27|182.39|180.79|0
1649704590000|2022-04-11 19:16:30|183.11|181.51|183.83|182.23|183.83|182.23|183.11|181.51|0
1649704600000|2022-04-11 19:16:40|184.07|182.47|184.07|182.47|184.07|182.47|184.07|182.47|0
1649704610000|2022-04-11 19:16:50|183.83|182.23|183.83|182.23|183.83|182.23|183.83|182.23|0
1649704620000|2022-04-11 19:17:00|183.59|181.99|183.59|181.99|183.83|182.23|183.59|181.99|0
1649704630000|2022-04-11 19:17:10|184.07|182.47|183.59|181.99|184.07|182.47|183.59|181.99|0
1649704640000|2022-04-11 19:17:20|183.35|181.75|184.07|182.47|184.07|182.47|183.35|181.75|0
1649704650000|2022-04-11 19:17:30|184.55|182.95|184.31|182.71|184.55|182.95|184.31|182.71|0
1649704660000|2022-04-11 19:17:40|184.07|182.47|184.31|182.71|184.55|182.95|184.07|182.47|0
1649704670000|2022-04-11 19:17:50|184.79|183.19|184.07|182.47|184.79|183.19|184.07|182.47|0
1649704680000|2022-04-11 19:18:00|184.55|182.95|184.55|182.95|184.55|182.95|184.31|182.71|0
1649704690000|2022-04-11 19:18:10|184.31|182.71|184.31|182.71|184.31|182.71|183.59|181.99|0
1649704700000|2022-04-11 19:18:20|184.55|182.95|184.55|182.95|184.55|182.95|184.31|182.71|0
1649704710000|2022-04-11 19:18:30|184.31|182.71|183.83|182.23|184.31|182.71|183.83|182.23|0
1649704720000|2022-04-11 19:18:40|184.07|182.47|183.7|182.1|184.07|182.47|183.7|182.1|0
1649704730000|2022-04-11 19:18:50|183.22|181.62|182.86|181.26|183.34|181.74|182.86|181.26|0
1649704740000|2022-04-11 19:19:00|182.62|181.02|182.86|181.26|182.86|181.26|182.62|181.02|0
1649704750000|2022-04-11 19:19:10|182.38|180.78|182.38|180.78|182.62|181.02|182.38|180.78|0
1649704760000|2022-04-11 19:19:20|182.62|181.02|182.38|180.78|182.62|181.02|182.38|180.78|0
1649704770000|2022-04-11 19:19:30|182.86|181.26|182.62|181.02|183.1|181.5|182.38|180.78|0
1649704780000|2022-04-11 19:19:40|182.38|180.78|182.14|180.54|182.38|180.78|182.14|180.54|0
1649704790000|2022-04-11 19:19:50|182.38|180.78|183.1|181.5|183.1|181.5|182.38|180.78|0
1649704800000|2022-04-11 19:20:00|182.62|181.02|181.78|180.18|182.86|181.26|181.78|180.18|0
1649704810000|2022-04-11 19:20:10|181.66|180.06|182.62|181.02|182.62|181.02|181.66|180.06|0
1649704820000|2022-04-11 19:20:20|182.38|180.78|181.9|180.3|182.38|180.78|181.9|180.3|0
1649704830000|2022-04-11 19:20:30|182.14|180.54|182.38|180.78|182.38|180.78|182.14|180.54|0
1649704840000|2022-04-11 19:20:40|182.62|181.02|182.38|180.78|182.62|181.02|182.38|180.78|0
1649704850000|2022-04-11 19:20:50|181.9|180.3|181.42|179.82|181.9|180.3|181.42|179.82|0
1649704860000|2022-04-11 19:21:00|181.66|180.06|180.94|179.34|181.66|180.06|180.94|179.34|0
1649704870000|2022-04-11 19:21:10|180.7|179.1|180.46|178.86|180.7|179.1|180.46|178.86|0
1649704880000|2022-04-11 19:21:20|180.7|179.1|180.46|178.86|180.7|179.1|180.46|178.86|0
1649704890000|2022-04-11 19:21:30|180.7|179.1|180.7|179.1|180.94|179.34|180.46|178.86|0
1649704900000|2022-04-11 19:21:40|180.58|178.98|181.18|179.58|181.18|179.58|180.46|178.86|0
1649704910000|2022-04-11 19:21:50|181.42|179.82|181.9|180.3|181.9|180.3|181.42|179.82|0
1649704920000|2022-04-11 19:22:00|182.38|180.78|182.38|180.78|182.38|180.78|181.9|180.3|0
1649704930000|2022-04-11 19:22:10|182.14|180.54|182.02|180.42|182.14|180.54|181.9|180.3|0
1649704940000|2022-04-11 19:22:20|182.14|180.54|181.18|179.58|182.14|180.54|181.18|179.58|0
1649704950000|2022-04-11 19:22:30|181.42|179.82|181.18|179.58|181.42|179.82|181.18|179.58|0
1649704960000|2022-04-11 19:22:40|181.3|179.7|181.66|180.06|181.66|180.06|181.3|179.7|0
1649704970000|2022-04-11 19:22:50|181.77|180.17|181.66|180.06|181.9|180.3|181.66|180.06|0
1649704980000|2022-04-11 19:23:00|181.9|180.3|181.66|180.06|181.9|180.3|181.66|180.06|0
1649704990000|2022-04-11 19:23:10|181.42|179.82|181.18|179.58|181.42|179.82|181.18|179.58|0
1649705000000|2022-04-11 19:23:20|181.9|180.3|182.62|181.02|182.62|181.02|181.9|180.3|0
1649705010000|2022-04-11 19:23:30|182.38|180.78|182.14|180.54|182.38|180.78|182.14|180.54|0
1649705020000|2022-04-11 19:23:40|181.9|180.3|181.66|180.06|181.9|180.3|181.66|180.06|0
1649705030000|2022-04-11 19:23:50|182.14|180.54|182.14|180.54|182.14|180.54|182.14|180.54|0
1649705040000|2022-04-11 19:24:00|181.66|180.06|181.42|179.82|181.66|180.06|181.42|179.82|0
1649705050000|2022-04-11 19:24:10|181.77|180.17|180.7|179.1|181.77|180.17|180.7|179.1|0
1649705060000|2022-04-11 19:24:20|180.46|178.86|180.46|178.86|180.57|178.97|180.46|178.86|0
1649705070000|2022-04-11 19:24:30|180.94|179.34|180.57|178.97|180.94|179.34|180.57|178.97|0
1649705080000|2022-04-11 19:24:40|180.46|178.86|180.7|179.1|180.7|179.1|180.46|178.86|0
1649705090000|2022-04-11 19:24:50|180.46|178.86|180.57|178.97|180.57|178.97|180.46|178.86|0
1649705100000|2022-04-11 19:25:00|180.46|178.86|180.09|178.49|180.7|179.1|180.09|178.49|0
1649705110000|2022-04-11 19:25:10|179.98|178.38|180.22|178.62|180.22|178.62|179.74|178.14|0
1649705120000|2022-04-11 19:25:20|180.7|179.1|180.22|178.62|180.94|179.34|180.22|178.62|0
1649705130000|2022-04-11 19:25:30|179.5|177.9|179.74|178.14|179.74|178.14|179.5|177.9|0
1649705140000|2022-04-11 19:25:40|179.37|177.77|179.5|177.9|179.5|177.9|179.26|177.66|0
1649705150000|2022-04-11 19:25:50|179.98|178.38|179.98|178.38|179.98|178.38|179.98|178.38|0
1649705160000|2022-04-11 19:26:00|180.81|179.21|179.5|177.9|180.81|179.21|179.26|177.66|0
1649705170000|2022-04-11 19:26:10|179.26|177.66|179.61|178.01|179.61|178.01|179.26|177.66|0
1649705180000|2022-04-11 19:26:20|179.5|177.9|179.26|177.66|179.5|177.9|179.26|177.66|0
1649705190000|2022-04-11 19:26:30|179.5|177.9|179.02|177.42|179.5|177.9|179.02|177.42|0
1649705200000|2022-04-11 19:26:40|178.78|177.18|178.78|177.18|178.78|177.18|178.54|176.94|0
1649705210000|2022-04-11 19:26:50|178.54|176.94|178.18|176.58|178.54|176.94|178.18|176.58|0
1649705220000|2022-04-11 19:27:00|178.06|176.46|178.42|176.82|178.78|177.18|178.06|176.46|0
1649705230000|2022-04-11 19:27:10|178.06|176.46|178.54|176.94|178.54|176.94|178.06|176.46|0
1649705240000|2022-04-11 19:27:20|178.65|177.05|178.65|177.05|178.65|177.05|178.65|177.05|0
1649705250000|2022-04-11 19:27:30|178.54|176.94|178.78|177.18|178.78|177.18|178.54|176.94|0
1649705260000|2022-04-11 19:27:40|178.54|176.94|178.54|176.94|178.78|177.18|178.54|176.94|0
1649705270000|2022-04-11 19:27:50|178.41|176.81|178.06|176.46|178.41|176.81|178.06|176.46|0
1649705280000|2022-04-11 19:28:00|178.3|176.7|178.54|176.94|178.54|176.94|178.3|176.7|0
1649705290000|2022-04-11 19:28:10|178.06|176.46|176.86|175.26|178.06|176.46|176.63|175.03|0
1649705300000|2022-04-11 19:28:20|176.63|175.03|176.15|174.55|176.63|175.03|176.15|174.55|0
1649705310000|2022-04-11 19:28:30|175.91|174.31|176.15|174.55|176.15|174.55|175.67|174.07|0
1649705320000|2022-04-11 19:28:40|175.91|174.31|175.91|174.31|176.15|174.55|175.91|174.31|0
1649705330000|2022-04-11 19:28:50|175.67|174.07|175.78|174.18|175.91|174.31|175.67|174.07|0
1649705340000|2022-04-11 19:29:00|175.67|174.07|175.67|174.07|175.67|174.07|175.43|173.83|0
1649705350000|2022-04-11 19:29:10|175.43|173.83|175.91|174.31|175.91|174.31|175.43|173.83|0
1649705360000|2022-04-11 19:29:20|176.15|174.55|176.39|174.79|176.39|174.79|176.15|174.55|0
1649705370000|2022-04-11 19:29:30|176.62|175.02|176.86|175.26|176.86|175.26|176.62|175.02|0
1649705380000|2022-04-11 19:29:40|175.67|174.07|175.91|174.31|176.39|174.79|175.67|174.07|0
1649705390000|2022-04-11 19:29:50|175.67|174.07|176.02|174.42|176.02|174.42|175.67|174.07|0
1649705400000|2022-04-11 19:30:00|175.91|174.31|175.91|174.31|175.91|174.31|175.91|174.31|0
1649705410000|2022-04-11 19:30:10|175.43|173.83|175.67|174.07|175.91|174.31|175.43|173.83|0
1649705420000|2022-04-11 19:30:20|175.54|173.94|175.91|174.31|175.91|174.31|175.43|173.83|0
1649705430000|2022-04-11 19:30:30|176.02|174.42|175.67|174.07|176.02|174.42|175.43|173.83|0
1649705440000|2022-04-11 19:30:40|175.91|174.31|175.91|174.31|176.15|174.55|175.91|174.31|0
1649705450000|2022-04-11 19:30:50|176.15|174.55|175.91|174.31|176.15|174.55|175.91|174.31|0
1649705460000|2022-04-11 19:31:00|175.43|173.83|175.91|174.31|175.91|174.31|175.43|173.83|0
1649705470000|2022-04-11 19:31:10|175.78|174.18|176.38|174.78|176.38|174.78|175.78|174.18|0
1649705480000|2022-04-11 19:31:20|176.62|175.02|176.62|175.02|176.62|175.02|176.62|175.02|0
1649705490000|2022-04-11 19:31:30|176.38|174.78|176.5|174.9|176.62|175.02|176.38|174.78|0
1649705500000|2022-04-11 19:31:40|176.38|174.78|175.43|173.83|176.38|174.78|175.43|173.83|0
1649705510000|2022-04-11 19:31:50|175.91|174.31|175.67|174.07|175.91|174.31|175.67|174.07|0
1649705520000|2022-04-11 19:32:00|176.14|174.54|175.91|174.31|176.14|174.54|175.91|174.31|0
1649705530000|2022-04-11 19:32:10|175.9|174.3|175.19|173.59|175.9|174.3|175.19|173.59|0
1649705540000|2022-04-11 19:32:20|174.95|173.35|174.71|173.11|174.95|173.35|174.71|173.11|0
1649705550000|2022-04-11 19:32:30|174|172.4|174|172.4|174|172.4|173.76|172.16|0
1649705560000|2022-04-11 19:32:40|174.23|172.63|174.47|172.87|174.47|172.87|174.23|172.63|0
1649705570000|2022-04-11 19:32:50|174.35|172.75|173.04|171.44|174.35|172.75|173.04|171.44|0
1649705580000|2022-04-11 19:33:00|172.33|170.73|171.14|169.54|172.33|170.73|171.14|169.54|0
1649705590000|2022-04-11 19:33:10|171.38|169.78|171.14|169.54|171.62|170.02|171.14|169.54|0
1649705600000|2022-04-11 19:33:20|171.62|170.02|170.9|169.3|171.62|170.02|170.54|168.94|0
1649705610000|2022-04-11 19:33:30|171.38|169.78|171.85|170.25|171.85|170.25|171.38|169.78|0
1649705620000|2022-04-11 19:33:40|172.33|170.73|173.28|171.68|173.28|171.68|172.33|170.73|0
1649705630000|2022-04-11 19:33:50|172.8|171.2|172.33|170.73|172.8|171.2|172.33|170.73|0
1649705640000|2022-04-11 19:34:00|172.09|170.49|171.97|170.37|172.09|170.49|171.62|170.02|0
1649705650000|2022-04-11 19:34:10|171.85|170.25|171.85|170.25|172.09|170.49|171.85|170.25|0
1649705660000|2022-04-11 19:34:20|171.49|169.89|171.38|169.78|171.49|169.89|171.38|169.78|0
1649705670000|2022-04-11 19:34:30|171.14|169.54|171.14|169.54|171.14|169.54|171.14|169.54|0
1649705680000|2022-04-11 19:34:40|171.38|169.78|171.38|169.78|171.61|170.01|171.38|169.78|0
1649705690000|2022-04-11 19:34:50|171.25|169.65|170.66|169.06|171.25|169.65|170.66|169.06|0
1649705700000|2022-04-11 19:35:00|170.19|168.59|169.95|168.35|170.19|168.59|169.95|168.35|0
1649705710000|2022-04-11 19:35:10|169.71|168.11|170.66|169.06|170.66|169.06|169.71|168.11|0
1649705720000|2022-04-11 19:35:20|170.43|168.83|171.14|169.54|171.38|169.78|170.43|168.83|0
1649705730000|2022-04-11 19:35:30|170.66|169.06|170.78|169.18|170.78|169.18|170.66|169.06|0
1649705740000|2022-04-11 19:35:40|170.9|169.3|171.01|169.41|171.14|169.54|170.9|169.3|0
1649705750000|2022-04-11 19:35:50|170.66|169.06|170.9|169.3|170.9|169.3|170.66|169.06|0
1649705760000|2022-04-11 19:36:00|170.43|168.83|170.19|168.59|170.43|168.83|170.19|168.59|0
1649705770000|2022-04-11 19:36:10|170.06|168.46|170.19|168.59|170.43|168.83|170.06|168.46|0
1649705780000|2022-04-11 19:36:20|169.95|168.35|169.48|167.88|169.95|168.35|169.48|167.88|0
1649705790000|2022-04-11 19:36:30|169.71|168.11|169.95|168.35|169.95|168.35|169.71|168.11|0
1649705800000|2022-04-11 19:36:40|169.71|168.11|169.35|167.75|169.71|168.11|169.35|167.75|0
1649705810000|2022-04-11 19:36:50|169.59|167.99|169.95|168.35|169.95|168.35|169.48|167.88|0
1649705820000|2022-04-11 19:37:00|169.71|168.11|169.48|167.88|169.71|168.11|169.48|167.88|0
1649705830000|2022-04-11 19:37:10|169.35|167.75|169.24|167.64|169.47|167.87|169.24|167.64|0
1649705840000|2022-04-11 19:37:20|169.47|167.87|170.42|168.82|170.42|168.82|169.47|167.87|0
1649705850000|2022-04-11 19:37:30|170.19|168.59|170.19|168.59|170.42|168.82|170.19|168.59|0
1649705860000|2022-04-11 19:37:40|169.95|168.35|169.95|168.35|170.06|168.46|169.95|168.35|0
1649705870000|2022-04-11 19:37:50|170.19|168.59|169.71|168.11|170.19|168.59|169.71|168.11|0
1649705880000|2022-04-11 19:38:00|169.11|167.51|169.59|167.99|169.59|167.99|169.11|167.51|0
1649705890000|2022-04-11 19:38:10|169.24|167.64|169.24|167.64|169.47|167.87|169.24|167.64|0
1649705900000|2022-04-11 19:38:20|169.11|167.51|169.11|167.51|169.11|167.51|169.11|167.51|0
1649705910000|2022-04-11 19:38:30|169.47|167.87|169.71|168.11|169.95|168.35|169.47|167.87|0
1649705920000|2022-04-11 19:38:40|170.18|168.58|169.71|168.11|170.18|168.58|169.71|168.11|0
1649705930000|2022-04-11 19:38:50|169.82|168.22|169.95|168.35|169.95|168.35|169.71|168.11|0
1649705940000|2022-04-11 19:39:00|169.71|168.11|169.95|168.35|169.95|168.35|169.71|168.11|0
1649705950000|2022-04-11 19:39:10|170.42|168.82|171.13|169.53|171.13|169.53|170.42|168.82|0
1649705960000|2022-04-11 19:39:20|171.85|170.25|171.85|170.25|172.56|170.96|171.85|170.25|0
1649705970000|2022-04-11 19:39:30|171.25|169.65|171.37|169.77|171.37|169.77|170.66|169.06|0
1649705980000|2022-04-11 19:39:40|171.61|170.01|171.85|170.25|172.08|170.48|171.61|170.01|0
1649705990000|2022-04-11 19:39:50|172.08|170.48|172.08|170.48|172.08|170.48|172.08|170.48|0
1649706000000|2022-04-11 19:40:00|171.85|170.25|171.96|170.36|172.08|170.48|171.85|170.25|0
1649706010000|2022-04-11 19:40:10|172.32|170.72|173.03|171.43|173.03|171.43|172.08|170.48|0
1649706020000|2022-04-11 19:40:20|173.51|171.91|173.75|172.15|173.75|172.15|173.39|171.79|0
1649706030000|2022-04-11 19:40:30|173.51|171.91|173.39|171.79|173.51|171.91|173.27|171.67|0
1649706040000|2022-04-11 19:40:40|173.75|172.15|173.75|172.15|174.22|172.62|173.75|172.15|0
1649706050000|2022-04-11 19:40:50|173.99|172.39|173.99|172.39|174.34|172.74|173.99|172.39|0
1649706060000|2022-04-11 19:41:00|174.22|172.62|173.75|172.15|174.22|172.62|173.51|171.91|0
1649706070000|2022-04-11 19:41:10|174.46|172.86|174.22|172.62|174.46|172.86|174.22|172.62|0
1649706080000|2022-04-11 19:41:20|173.27|171.67|172.79|171.19|173.27|171.67|172.56|170.96|0
1649706090000|2022-04-11 19:41:30|173.51|171.91|173.03|171.43|173.51|171.91|173.03|171.43|0
1649706100000|2022-04-11 19:41:40|173.15|171.55|172.08|170.48|173.27|171.67|172.08|170.48|0
1649706110000|2022-04-11 19:41:50|171.37|169.77|172.08|170.48|172.08|170.48|171.37|169.77|0
1649706120000|2022-04-11 19:42:00|171.6|170|171.13|169.53|171.6|170|171.13|169.53|0
1649706130000|2022-04-11 19:42:10|171.6|170|171.13|169.53|171.6|170|171.13|169.53|0
1649706140000|2022-04-11 19:42:20|170.89|169.29|170.89|169.29|170.89|169.29|170.89|169.29|0
1649706150000|2022-04-11 19:42:30|170.42|168.82|169.7|168.1|170.42|168.82|169.7|168.1|0
1649706160000|2022-04-11 19:42:40|169.47|167.87|169.94|168.34|169.94|168.34|169.47|167.87|0
1649706170000|2022-04-11 19:42:50|170.18|168.58|169.94|168.34|170.18|168.58|169.94|168.34|0
1649706180000|2022-04-11 19:43:00|170.18|168.58|170.42|168.82|170.42|168.82|169.94|168.34|0
1649706190000|2022-04-11 19:43:10|169.94|168.34|169.47|167.87|170.18|168.58|169.47|167.87|0
1649706200000|2022-04-11 19:43:20|169.7|168.1|170.18|168.58|170.18|168.58|169.7|168.1|0
1649706210000|2022-04-11 19:43:30|169.94|168.34|169.94|168.34|170.18|168.58|169.94|168.34|0
1649706220000|2022-04-11 19:43:40|170.05|168.45|170.18|168.58|170.41|168.81|170.05|168.45|0
1649706230000|2022-04-11 19:43:50|169.94|168.34|169.7|168.1|169.94|168.34|169.7|168.1|0
1649706240000|2022-04-11 19:44:00|169.94|168.34|169.34|167.74|169.94|168.34|169.34|167.74|0
1649706250000|2022-04-11 19:44:10|169.23|167.63|169.46|167.86|169.47|167.87|169.1|167.5|0
1649706260000|2022-04-11 19:44:20|169.58|167.98|171.36|169.76|171.36|169.76|169.58|167.98|0
1649706270000|2022-04-11 19:44:30|171.6|170|170.41|168.81|171.6|170|170.41|168.81|0
1649706280000|2022-04-11 19:44:40|170.65|169.05|169.7|168.1|170.65|169.05|169.7|168.1|0
1649706290000|2022-04-11 19:44:50|169.94|168.34|170.89|169.29|170.89|169.29|169.94|168.34|0
1649706300000|2022-04-11 19:45:00|170.41|168.81|169.7|168.1|170.41|168.81|169.7|168.1|0
1649706310000|2022-04-11 19:45:10|169.46|167.86|168.75|167.15|169.46|167.86|168.52|166.92|0
1649706320000|2022-04-11 19:45:20|169.46|167.86|170.65|169.05|170.65|169.05|169.46|167.86|0
1649706330000|2022-04-11 19:45:30|170.41|168.81|169.7|168.1|170.41|168.81|169.7|168.1|0
1649706340000|2022-04-11 19:45:40|168.75|167.15|168.28|166.68|168.75|167.15|168.04|166.44|0
1649706350000|2022-04-11 19:45:50|168.04|166.44|168.75|167.15|168.75|167.15|168.04|166.44|0
1649706360000|2022-04-11 19:46:00|168.51|166.91|168.28|166.68|168.51|166.91|168.28|166.68|0
1649706370000|2022-04-11 19:46:10|168.75|167.15|168.75|167.15|168.75|167.15|168.75|167.15|0
1649706380000|2022-04-11 19:46:20|168.99|167.39|168.04|166.44|168.99|167.39|168.04|166.44|0
1649706390000|2022-04-11 19:46:30|168.28|166.68|168.51|166.91|168.51|166.91|168.04|166.44|0
1649706400000|2022-04-11 19:46:40|168.28|166.68|168.51|166.91|168.51|166.91|168.28|166.68|0
1649706410000|2022-04-11 19:46:50|168.04|166.44|168.04|166.44|168.04|166.44|168.04|166.44|0
1649706420000|2022-04-11 19:47:00|167.8|166.2|167.8|166.2|168.04|166.44|167.8|166.2|0
1649706430000|2022-04-11 19:47:10|168.04|166.44|167.8|166.2|168.04|166.44|167.8|166.2|0
1649706440000|2022-04-11 19:47:20|167.09|165.49|167.09|165.49|167.57|165.97|167.09|165.49|0
1649706450000|2022-04-11 19:47:30|167.57|165.97|169.93|168.33|169.93|168.33|167.57|165.97|0
1649706460000|2022-04-11 19:47:40|170.17|168.57|168.51|166.91|170.17|168.57|168.28|166.68|0
1649706470000|2022-04-11 19:47:50|168.75|167.15|169.22|167.62|169.22|167.62|168.51|166.91|0
1649706480000|2022-04-11 19:48:00|168.75|167.15|170.17|168.57|170.17|168.57|168.75|167.15|0
1649706490000|2022-04-11 19:48:10|169.46|167.86|170.88|169.28|170.88|169.28|169.46|167.86|0
1649706500000|2022-04-11 19:48:20|171.36|169.76|171.12|169.52|171.36|169.76|170.88|169.28|0
1649706510000|2022-04-11 19:48:30|170.65|169.05|169.3|167.7|170.65|169.05|169.3|167.7|0
1649706520000|2022-04-11 19:48:40|169.54|167.94|169.06|167.46|169.54|167.94|169.06|167.46|0
1649706530000|2022-04-11 19:48:50|168.95|167.35|169.39|167.79|169.39|167.79|168.95|167.35|0
1649706540000|2022-04-11 19:49:00|169.62|168.02|169.15|167.55|169.62|168.02|169.15|167.55|0
1649706550000|2022-04-11 19:49:10|169.39|167.79|169.02|167.42|169.39|167.79|169.02|167.42|0
1649706560000|2022-04-11 19:49:20|168.19|166.59|168.19|166.59|168.43|166.83|168.19|166.59|0
1649706570000|2022-04-11 19:49:30|167.96|166.36|167.72|166.12|167.96|166.36|167.72|166.12|0
1649706580000|2022-04-11 19:49:40|167.96|166.36|167.72|166.12|167.96|166.36|167.48|165.88|0
1649706590000|2022-04-11 19:49:50|167.95|166.35|167.72|166.12|167.95|166.35|167.72|166.12|0
1649706600000|2022-04-11 19:50:00|169.62|168.02|170.82|169.22|170.82|169.22|169.15|167.55|0
1649706610000|2022-04-11 19:50:10|170.34|168.74|169.38|167.78|170.34|168.74|169.38|167.78|0
1649706620000|2022-04-11 19:50:20|169.86|168.26|170.58|168.98|170.58|168.98|169.86|168.26|0
1649706630000|2022-04-11 19:50:30|171.53|169.93|170.58|168.98|171.53|169.93|170.58|168.98|0
1649706640000|2022-04-11 19:50:40|170.1|168.5|168.54|166.94|170.1|168.5|168.43|166.83|0
1649706650000|2022-04-11 19:50:50|168.91|167.31|169.14|167.54|169.86|168.26|168.91|167.31|0
1649706660000|2022-04-11 19:51:00|168.91|167.31|170.1|168.5|170.1|168.5|168.43|166.83|0
1649706670000|2022-04-11 19:51:10|169.14|167.54|167.95|166.35|169.14|167.54|167.95|166.35|0
1649706680000|2022-04-11 19:51:20|167.72|166.12|168.43|166.83|168.43|166.83|167.71|166.11|0
1649706690000|2022-04-11 19:51:30|167.95|166.35|167|165.4|167.95|166.35|166.76|165.16|0
1649706700000|2022-04-11 19:51:40|166.76|165.16|166.29|164.69|166.76|165.16|166.29|164.69|0
1649706710000|2022-04-11 19:51:50|166.52|164.92|166.05|164.45|166.52|164.92|166.05|164.45|0
1649706720000|2022-04-11 19:52:00|165.81|164.21|165.81|164.21|165.81|164.21|165.81|164.21|0
1649706730000|2022-04-11 19:52:10|166.29|164.69|165.81|164.21|166.29|164.69|165.81|164.21|0
1649706740000|2022-04-11 19:52:20|165.34|163.74|165.34|163.74|165.34|163.74|165.34|163.74|0
1649706750000|2022-04-11 19:52:30|165.57|163.97|165.1|163.5|165.57|163.97|165.1|163.5|0
1649706760000|2022-04-11 19:52:40|164.86|163.26|165.1|163.5|165.1|163.5|164.86|163.26|0
1649706770000|2022-04-11 19:52:50|165.57|163.97|165.1|163.5|165.57|163.97|164.86|163.26|0
1649706780000|2022-04-11 19:53:00|164.86|163.26|164.86|163.26|165.1|163.5|164.86|163.26|0
1649706790000|2022-04-11 19:53:10|165.81|164.21|166.05|164.45|166.05|164.45|165.81|164.21|0
1649706800000|2022-04-11 19:53:20|165.81|164.21|166.52|164.92|166.52|164.92|165.81|164.21|0
1649706810000|2022-04-11 19:53:30|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1649706820000|2022-04-11 19:53:40|165.1|163.5|165.33|163.73|165.57|163.97|165.1|163.5|0
1649706830000|2022-04-11 19:53:50|165.1|163.5|164.39|162.79|165.1|163.5|164.39|162.79|0
1649706840000|2022-04-11 19:54:00|164.62|163.02|164.86|163.26|165.33|163.73|164.62|163.02|0
1649706850000|2022-04-11 19:54:10|164.62|163.02|164.62|163.02|164.62|163.02|164.62|163.02|0
1649706860000|2022-04-11 19:54:20|164.38|162.78|164.62|163.02|164.62|163.02|164.38|162.78|0
1649706870000|2022-04-11 19:54:30|164.38|162.78|163.67|162.07|164.38|162.78|163.67|162.07|0
1649706880000|2022-04-11 19:54:40|163.44|161.84|162.73|161.13|163.44|161.84|162.73|161.13|0
1649706890000|2022-04-11 19:54:50|162.49|160.89|162.73|161.13|162.73|161.13|162.49|160.89|0
1649706900000|2022-04-11 19:55:00|162.49|160.89|161.54|159.94|162.73|161.13|161.54|159.94|0
1649706910000|2022-04-11 19:55:10|161.78|160.18|161.54|159.94|161.78|160.18|161.31|159.71|0
1649706920000|2022-04-11 19:55:20|161.31|159.71|161.54|159.94|161.54|159.94|161.31|159.71|0
1649706930000|2022-04-11 19:55:30|161.31|159.71|162.49|160.89|162.49|160.89|161.31|159.71|0
1649706940000|2022-04-11 19:55:40|162.96|161.36|162.96|161.36|163.2|161.6|162.96|161.36|0
1649706950000|2022-04-11 19:55:50|163.2|161.6|162.96|161.36|163.67|162.07|162.96|161.36|0
1649706960000|2022-04-11 19:56:00|162.01|160.41|162.01|160.41|162.01|160.41|162.01|160.41|0
1649706970000|2022-04-11 19:56:10|162.25|160.65|161.78|160.18|162.25|160.65|161.78|160.18|0
1649706980000|2022-04-11 19:56:20|161.54|159.94|161.54|159.94|161.54|159.94|161.54|159.94|0
1649706990000|2022-04-11 19:56:30|162.25|160.65|162.49|160.89|162.72|161.12|162.01|160.41|0
1649707000000|2022-04-11 19:56:40|162.96|161.36|162.96|161.36|162.96|161.36|162.96|161.36|0
1649707010000|2022-04-11 19:56:50|163.43|161.83|164.14|162.54|164.14|162.54|163.43|161.83|0
1649707020000|2022-04-11 19:57:00|164.38|162.78|162.01|160.41|164.38|162.78|162.01|160.41|0
1649707030000|2022-04-11 19:57:10|162.72|161.12|163.2|161.6|163.43|161.83|162.72|161.12|0
1649707040000|2022-04-11 19:57:20|163.67|162.07|163.67|162.07|163.91|162.31|163.67|162.07|0
1649707050000|2022-04-11 19:57:30|163.91|162.31|164.14|162.54|164.14|162.54|163.67|162.07|0
1649707060000|2022-04-11 19:57:40|164.62|163.02|164.14|162.54|164.62|163.02|164.14|162.54|0
1649707070000|2022-04-11 19:57:50|163.67|162.07|163.91|162.31|163.91|162.31|163.19|161.59|0
1649707080000|2022-04-11 19:58:00|163.43|161.83|163.43|161.83|163.43|161.83|163.43|161.83|0
1649707090000|2022-04-11 19:58:10|163.67|162.07|164.14|162.54|164.38|162.78|163.67|162.07|0
1649707100000|2022-04-11 19:58:20|164.38|162.78|164.62|163.02|164.85|163.25|164.38|162.78|0
1649707110000|2022-04-11 19:58:30|163.67|162.07|163.43|161.83|163.67|162.07|163.43|161.83|0
1649707120000|2022-04-11 19:58:40|163.67|162.07|163.67|162.07|163.67|162.07|162.96|161.36|0
1649707130000|2022-04-11 19:58:50|163.43|161.83|163.43|161.83|164.62|163.02|163.43|161.83|0
1649707140000|2022-04-11 19:59:00|164.14|162.54|165.56|163.96|165.8|164.2|164.14|162.54|0
1649707150000|2022-04-11 19:59:10|163.9|162.3|163.19|161.59|163.9|162.3|162.96|161.36|0
1649707160000|2022-04-11 19:59:20|162.72|161.12|162.48|160.88|162.96|161.36|162.25|160.65|0
1649707170000|2022-04-11 19:59:30|163.67|162.07|164.85|163.25|164.85|163.25|163.67|162.07|0
1649707180000|2022-04-11 19:59:40|165.56|163.96|164.38|162.78|165.56|163.96|164.38|162.78|0
1649707190000|2022-04-11 19:59:50|165.8|164.2|167.47|165.87|167.7|166.1|165.8|164.2|0
1649707210000|2022-04-11 20:00:10|164.85|163.25|163.43|161.83|164.85|163.25|163.43|161.83|0
1649707220000|2022-04-11 20:00:20|164.38|162.78|163.66|162.06|164.38|162.78|163.66|162.06|0
1649707230000|2022-04-11 20:00:30|165.8|164.2|166.75|165.15|167.23|165.63|165.8|164.2|0
1649707240000|2022-04-11 20:00:40|166.99|165.39|166.75|165.15|167.23|165.63|166.75|165.15|0
1649707250000|2022-04-11 20:00:50|167.23|165.63|166.75|165.15|167.23|165.63|166.75|165.15|0
1649707260000|2022-04-11 20:01:00|166.51|164.91|166.28|164.68|166.51|164.91|166.28|164.68|0
1649707270000|2022-04-11 20:01:10|166.04|164.44|166.04|164.44|166.04|164.44|166.04|164.44|0
1649707280000|2022-04-11 20:01:20|166.27|164.67|166.27|164.67|166.27|164.67|166.27|164.67|0
1649707290000|2022-04-11 20:01:30|166.51|164.91|166.04|164.44|166.51|164.91|165.8|164.2|0
1649707300000|2022-04-11 20:01:40|166.27|164.67|166.27|164.67|166.27|164.67|166.04|164.44|0
1649707310000|2022-04-11 20:01:50|165.8|164.2|165.32|163.72|166.04|164.44|165.32|163.72|0
1649707320000|2022-04-11 20:02:00|164.55|162.95|164.31|162.71|164.55|162.95|164.31|162.71|0
1649707330000|2022-04-11 20:02:10|164.19|162.59|164.07|162.47|164.19|162.59|164.07|162.47|0
1649707340000|2022-04-11 20:02:20|163.84|162.24|163.84|162.24|163.84|162.24|163.6|162|0
1649707350000|2022-04-11 20:02:30|163.6|162|164.31|162.71|164.31|162.71|163.6|162|0
1649707360000|2022-04-11 20:02:40|163.84|162.24|163.84|162.24|164.07|162.47|163.84|162.24|0
1649707370000|2022-04-11 20:02:50|164.31|162.71|164.55|162.95|164.55|162.95|164.19|162.59|0
1649707380000|2022-04-11 20:03:00|164.07|162.47|163.6|162|164.07|162.47|163.6|162|0
1649707390000|2022-04-11 20:03:10|163.36|161.76|163.84|162.24|163.84|162.24|163.12|161.52|0
1649707400000|2022-04-11 20:03:20|163.6|162|163.36|161.76|163.6|162|163.36|161.76|0
1649707410000|2022-04-11 20:03:30|163.12|161.52|163.6|162|163.6|162|163.12|161.52|0
1649707420000|2022-04-11 20:03:40|163.95|162.35|163.84|162.24|164.07|162.47|163.84|162.24|0
1649707430000|2022-04-11 20:03:50|163.6|162|163.84|162.24|163.84|162.24|163.6|162|0
1649707440000|2022-04-11 20:04:00|163.36|161.76|163.12|161.52|163.36|161.76|163.12|161.52|0
1649707450000|2022-04-11 20:04:10|163|161.4|163.36|161.76|163.36|161.76|162.89|161.29|0
1649707460000|2022-04-11 20:04:20|163.24|161.64|163.36|161.76|163.36|161.76|163.24|161.64|0
1649707470000|2022-04-11 20:04:30|163.12|161.52|163.36|161.76|163.36|161.76|163.12|161.52|0
1649707480000|2022-04-11 20:04:40|163.6|162|163.36|161.76|163.6|162|163.36|161.76|0
1649707490000|2022-04-11 20:04:50|163.47|161.87|162.89|161.29|163.47|161.87|162.89|161.29|0
1649707500000|2022-04-11 20:05:00|163.12|161.52|163.6|162|163.83|162.23|163.12|161.52|0
1649707510000|2022-04-11 20:05:10|163.36|161.76|163.47|161.87|163.6|162|163.36|161.76|0
1649707520000|2022-04-11 20:05:20|163.6|162|163.83|162.23|163.83|162.23|163.6|162|0
1649707530000|2022-04-11 20:05:30|163.36|161.76|163.83|162.23|163.83|162.23|163.36|161.76|0
1649707540000|2022-04-11 20:05:40|163.6|162|163.83|162.23|163.83|162.23|163.6|162|0
1649707550000|2022-04-11 20:05:50|164.07|162.47|164.07|162.47|164.31|162.71|164.07|162.47|0
1649707560000|2022-04-11 20:06:00|163.83|162.23|164.07|162.47|164.07|162.47|163.83|162.23|0
1649707570000|2022-04-11 20:06:10|164.31|162.71|164.07|162.47|164.31|162.71|164.07|162.47|0
1649707580000|2022-04-11 20:06:20|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1649707590000|2022-04-11 20:06:30|164.07|162.47|164.31|162.71|164.31|162.71|164.07|162.47|0
1649707600000|2022-04-11 20:06:40|164.18|162.58|164.31|162.71|164.31|162.71|164.18|162.58|0
1649707610000|2022-04-11 20:06:50|164.54|162.94|164.54|162.94|164.54|162.94|164.31|162.71|0
1649707620000|2022-04-11 20:07:00|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1649707630000|2022-04-11 20:07:10|164.07|162.47|164.31|162.71|164.31|162.71|164.07|162.47|0
1649707640000|2022-04-11 20:07:20|164.07|162.47|163.59|161.99|164.07|162.47|163.59|161.99|0
1649707650000|2022-04-11 20:07:30|164.07|162.47|164.31|162.71|164.31|162.71|163.94|162.34|0
1649707660000|2022-04-11 20:07:40|164.3|162.7|164.54|162.94|164.54|162.94|164.3|162.7|0
1649707670000|2022-04-11 20:07:50|164.3|162.7|164.54|162.94|164.54|162.94|164.3|162.7|0
1649707680000|2022-04-11 20:08:00|164.78|163.18|165.02|163.42|165.02|163.42|164.78|163.18|0
1649707690000|2022-04-11 20:08:10|165.25|163.65|165.02|163.42|165.25|163.65|165.02|163.42|0
1649707700000|2022-04-11 20:08:20|165.49|163.89|165.49|163.89|165.49|163.89|165.49|163.89|0
1649707710000|2022-04-11 20:08:30|165.73|164.13|165.49|163.89|165.73|164.13|165.49|163.89|0
1649707730000|2022-04-11 20:08:50|165.25|163.65|165.49|163.89|165.49|163.89|165.25|163.65|0
1649707740000|2022-04-11 20:09:00|165.61|164.01|165.73|164.13|165.73|164.13|165.49|163.89|0
1649707750000|2022-04-11 20:09:10|165.97|164.37|165.73|164.13|165.97|164.37|165.73|164.13|0
1649707760000|2022-04-11 20:09:20|165.97|164.37|165.61|164.01|165.97|164.37|165.49|163.89|0
1649707770000|2022-04-11 20:09:30|165.49|163.89|165.49|163.89|165.73|164.13|165.49|163.89|0
1649707780000|2022-04-11 20:09:40|165.73|164.13|165.73|164.13|165.73|164.13|165.49|163.89|0
1649707790000|2022-04-11 20:09:50|165.97|164.37|165.97|164.37|165.97|164.37|165.97|164.37|0
1649707800000|2022-04-11 20:10:00|165.73|164.13|167.16|165.56|167.16|165.56|165.73|164.13|0
1649707810000|2022-04-11 20:10:10|167.39|165.79|167.16|165.56|167.39|165.79|167.16|165.56|0
1649707830000|2022-04-11 20:10:30|166.92|165.32|166.92|165.32|166.92|165.32|166.92|165.32|0
1649707840000|2022-04-11 20:10:40|167.16|165.56|167.16|165.56|167.16|165.56|167.16|165.56|0
1649707850000|2022-04-11 20:10:50|166.92|165.32|166.92|165.32|166.92|165.32|166.92|165.32|0
1649707870000|2022-04-11 20:11:10|166.68|165.08|166.68|165.08|166.92|165.32|166.68|165.08|0
1649707880000|2022-04-11 20:11:20|166.44|164.84|166.55|164.95|166.55|164.95|166.44|164.84|0
1649707890000|2022-04-11 20:11:30|166.68|165.08|167.15|165.55|167.15|165.55|166.68|165.08|0
1649707900000|2022-04-11 20:11:40|167.63|166.03|167.39|165.79|167.63|166.03|167.39|165.79|0
1649707930000|2022-04-11 20:12:10|167.63|166.03|167.63|166.03|167.63|166.03|167.39|165.79|0
1649707950000|2022-04-11 20:12:30|167.87|166.27|167.87|166.27|167.87|166.27|167.87|166.27|0
1649707960000|2022-04-11 20:12:40|168.11|166.51|168.11|166.51|168.11|166.51|168.11|166.51|0
1649707970000|2022-04-11 20:12:50|167.87|166.27|167.87|166.27|167.87|166.27|167.87|166.27|0
1649707990000|2022-04-11 20:13:10|168.11|166.51|167.87|166.27|168.11|166.51|167.63|166.03|0
1649708000000|2022-04-11 20:13:20|167.98|166.38|167.98|166.38|167.98|166.38|167.98|166.38|0
1649708010000|2022-04-11 20:13:30|168.11|166.51|167.63|166.03|168.11|166.51|167.63|166.03|0
1649708020000|2022-04-11 20:13:40|167.15|165.55|166.68|165.08|167.15|165.55|166.68|165.08|0
1649708030000|2022-04-11 20:13:50|166.91|165.31|166.91|165.31|167.15|165.55|166.91|165.31|0
1649708040000|2022-04-11 20:14:00|166.68|165.08|166.31|164.71|166.68|165.08|166.31|164.71|0
1649708050000|2022-04-11 20:14:10|166.2|164.6|166.2|164.6|166.91|165.31|166.2|164.6|0
1649708060000|2022-04-11 20:14:20|165.72|164.12|165.48|163.88|165.96|164.36|165.48|163.88|0
1649708070000|2022-04-11 20:14:30|165.72|164.12|165.72|164.12|165.72|164.12|165.48|163.88|0
1649708080000|2022-04-11 20:14:40|165.84|164.24|165.25|163.65|165.96|164.36|165.25|163.65|0
1649708090000|2022-04-11 20:14:50|165.01|163.41|164.77|163.17|165.01|163.41|164.77|163.17|0
1649708110000|2022-04-11 20:15:10|165.31|163.11|165.31|163.11|165.31|163.11|165.31|163.11|0
1649708120000|2022-04-11 20:15:20|165.07|162.87|165.66|163.46|165.66|163.46|165.07|162.87|0
1649708130000|2022-04-11 20:15:30|165.78|163.58|165.78|163.58|165.78|163.58|165.78|163.58|0
1649708140000|2022-04-11 20:15:40|165.55|163.35|165.54|163.34|165.55|163.35|165.54|163.34|0
1649708150000|2022-04-11 20:15:50|165.78|163.58|165.78|163.58|165.78|163.58|165.78|163.58|0
1649708200000|2022-04-11 20:16:40|165.54|163.34|165.54|163.34|165.54|163.34|165.54|163.34|0
1649708210000|2022-04-11 20:16:50|165.78|163.58|165.78|163.58|165.78|163.58|165.78|163.58|0
1649708220000|2022-04-11 20:17:00|165.9|163.7|165.78|163.58|165.9|163.7|165.78|163.58|0
1649708270000|2022-04-11 20:17:50|166.02|163.82|166.02|163.82|166.02|163.82|166.02|163.82|0
1649708300000|2022-04-11 20:18:20|166.49|164.29|166.49|164.29|166.49|164.29|166.49|164.29|0
1649708310000|2022-04-11 20:18:30|166.73|164.53|166.73|164.53|166.73|164.53|166.73|164.53|0
1649708320000|2022-04-11 20:18:40|166.49|164.29|166.25|164.05|166.49|164.29|166.25|164.05|0
1649708350000|2022-04-11 20:19:10|166.49|164.29|166.49|164.29|166.49|164.29|166.49|164.29|0
1649708360000|2022-04-11 20:19:20|166.73|164.53|166.49|164.29|166.73|164.53|166.49|164.29|0
1649708390000|2022-04-11 20:19:50|165.54|163.34|165.54|163.34|165.54|163.34|165.54|163.34|0
1649708400000|2022-04-11 20:20:00|165.78|163.58|165.78|163.58|165.89|163.69|165.78|163.58|0
1649708410000|2022-04-11 20:20:10|166.01|163.81|166.01|163.81|166.01|163.81|166.01|163.81|0
1649708420000|2022-04-11 20:20:20|165.78|163.58|165.78|163.58|165.78|163.58|165.78|163.58|0
1649708450000|2022-04-11 20:20:50|165.54|163.34|165.54|163.34|165.54|163.34|165.54|163.34|0
1649708460000|2022-04-11 20:21:00|165.78|163.58|165.54|163.34|165.78|163.58|165.54|163.34|0
1649708490000|2022-04-11 20:21:30|165.3|163.1|165.3|163.1|165.54|163.34|165.3|163.1|0
1649708520000|2022-04-11 20:22:00|165.06|162.86|164.82|162.62|165.06|162.86|164.82|162.62|0
1649708530000|2022-04-11 20:22:10|165.06|162.86|165.06|162.86|165.06|162.86|165.06|162.86|0
1649708550000|2022-04-11 20:22:30|164.94|162.74|164.82|162.62|164.94|162.74|164.82|162.62|0
1649708560000|2022-04-11 20:22:40|165.06|162.86|165.06|162.86|165.06|162.86|165.06|162.86|0
1649708570000|2022-04-11 20:22:50|164.94|162.74|164.82|162.62|164.94|162.74|164.82|162.62|0
1649708600000|2022-04-11 20:23:20|164.58|162.38|164.58|162.38|164.58|162.38|164.58|162.38|0
1649708610000|2022-04-11 20:23:30|164.35|162.15|164.35|162.15|164.35|162.15|164.35|162.15|0
1649708620000|2022-04-11 20:23:40|164.58|162.38|164.58|162.38|164.58|162.38|164.58|162.38|0
1649708630000|2022-04-11 20:23:50|164.46|162.26|164.35|162.15|164.46|162.26|164.35|162.15|0
1649708640000|2022-04-11 20:24:00|164.46|162.26|164.46|162.26|164.46|162.26|164.46|162.26|0
1649708650000|2022-04-11 20:24:10|164.35|162.15|164.35|162.15|164.35|162.15|164.35|162.15|0
1649708660000|2022-04-11 20:24:20|164.58|162.38|164.58|162.38|164.58|162.38|164.58|162.38|0
1649708700000|2022-04-11 20:25:00|164.34|162.14|164.34|162.14|164.34|162.14|164.34|162.14|0
1649708710000|2022-04-11 20:25:10|164.58|162.38|164.58|162.38|164.58|162.38|164.58|162.38|0
1649708730000|2022-04-11 20:25:30|164.34|162.14|164.34|162.14|164.34|162.14|164.34|162.14|0
1649708750000|2022-04-11 20:25:50|164.58|162.38|164.58|162.38|164.58|162.38|164.58|162.38|0
1649708760000|2022-04-11 20:26:00|164.46|162.26|164.58|162.38|164.58|162.38|164.46|162.26|0
1649708770000|2022-04-11 20:26:10|164.82|162.62|164.58|162.38|164.82|162.62|164.58|162.38|0
1649708780000|2022-04-11 20:26:20|164.82|162.62|164.82|162.62|164.82|162.62|164.82|162.62|0
1649708790000|2022-04-11 20:26:30|164.58|162.38|164.58|162.38|164.58|162.38|164.58|162.38|0
1649708810000|2022-04-11 20:26:50|164.82|162.62|164.82|162.62|164.82|162.62|164.82|162.62|0
1649708880000|2022-04-11 20:28:00|164.58|162.38|164.58|162.38|164.58|162.38|164.58|162.38|0
1649708920000|2022-04-11 20:28:40|164.34|162.14|164.1|161.9|164.34|162.14|164.1|161.9|0
1649708950000|2022-04-11 20:29:10|164.34|162.14|164.34|162.14|164.34|162.14|164.34|162.14|0
1649708960000|2022-04-11 20:29:20|164.1|161.9|164.1|161.9|164.1|161.9|164.1|161.9|0
1649708980000|2022-04-11 20:29:40|163.86|161.66|163.86|161.66|163.86|161.66|163.86|161.66|0
1649709000000|2022-04-11 20:30:00|164.1|161.9|163.86|161.66|164.1|161.9|163.86|161.66|0
1649709010000|2022-04-11 20:30:10|163.63|161.43|163.63|161.43|163.63|161.43|163.63|161.43|0
1649709020000|2022-04-11 20:30:20|163.39|161.19|163.15|160.95|163.39|161.19|163.15|160.95|0
1649709030000|2022-04-11 20:30:30|163.39|161.19|163.39|161.19|163.39|161.19|163.39|161.19|0
1649709040000|2022-04-11 20:30:40|163.62|161.42|163.62|161.42|163.62|161.42|163.62|161.42|0
1649709050000|2022-04-11 20:30:50|164.1|161.9|164.34|162.14|164.34|162.14|164.1|161.9|0
1649709060000|2022-04-11 20:31:00|164.1|161.9|164.1|161.9|164.1|161.9|164.1|161.9|0
1649709070000|2022-04-11 20:31:10|163.86|161.66|164.1|161.9|164.1|161.9|163.86|161.66|0
1649709110000|2022-04-11 20:31:50|163.86|161.66|163.62|161.42|163.86|161.66|163.62|161.42|0
1649709120000|2022-04-11 20:32:00|163.86|161.66|164.1|161.9|164.1|161.9|163.86|161.66|0
1649709140000|2022-04-11 20:32:20|163.86|161.66|163.86|161.66|163.86|161.66|163.86|161.66|0
1649709160000|2022-04-11 20:32:40|164.02|161.82|164.02|161.82|164.1|161.9|164.02|161.82|0
1649709180000|2022-04-11 20:33:00|163.78|161.58|163.55|161.35|163.78|161.58|163.55|161.35|0
1649709190000|2022-04-11 20:33:10|163.31|161.11|163.31|161.11|163.31|161.11|163.31|161.11|0
1649709200000|2022-04-11 20:33:20|163.55|161.35|163.55|161.35|163.55|161.35|163.55|161.35|0
1649709210000|2022-04-11 20:33:30|163.78|161.58|163.78|161.58|163.78|161.58|163.78|161.58|0
1649709220000|2022-04-11 20:33:40|163.55|161.35|163.55|161.35|163.55|161.35|163.55|161.35|0
1649709230000|2022-04-11 20:33:50|163.54|161.34|163.54|161.34|163.54|161.34|163.54|161.34|0
1649709240000|2022-04-11 20:34:00|163.31|161.11|163.31|161.11|163.31|161.11|163.31|161.11|0
1649709250000|2022-04-11 20:34:10|164.02|161.82|164.02|161.82|164.25|162.05|164.02|161.82|0
1649709300000|2022-04-11 20:35:00|164.25|162.05|164.25|162.05|164.25|162.05|164.25|162.05|0
1649709310000|2022-04-11 20:35:10|164.49|162.29|164.73|162.53|164.73|162.53|164.49|162.29|0
1649709400000|2022-04-11 20:36:40|164.72|162.52|164.72|162.52|164.72|162.52|164.72|162.52|0
1649709410000|2022-04-11 20:36:50|164.96|162.76|164.72|162.52|164.96|162.76|164.72|162.52|0
1649709440000|2022-04-11 20:37:20|164.84|162.64|164.72|162.52|164.84|162.64|164.72|162.52|0
1649709470000|2022-04-11 20:37:50|164.49|162.29|164.49|162.29|164.49|162.29|164.49|162.29|0
1649709480000|2022-04-11 20:38:00|164.72|162.52|164.72|162.52|164.72|162.52|164.72|162.52|0
1649709500000|2022-04-11 20:38:20|165.43|163.23|165.43|163.23|165.43|163.23|165.43|163.23|0
1649709530000|2022-04-11 20:38:50|165.67|163.47|165.67|163.47|165.67|163.47|165.67|163.47|0
1649709540000|2022-04-11 20:39:00|165.91|163.71|166.14|163.94|166.15|163.95|165.91|163.71|0
1649709550000|2022-04-11 20:39:10|165.91|163.71|166.38|164.18|166.38|164.18|165.91|163.71|0
1649709570000|2022-04-11 20:39:30|166.62|164.42|166.38|164.18|166.62|164.42|166.38|164.18|0
1649709590000|2022-04-11 20:39:50|166.62|164.42|166.62|164.42|166.62|164.42|166.62|164.42|0
1649709600000|2022-04-11 20:40:00|166.86|164.66|166.62|164.42|166.86|164.66|166.62|164.42|0
1649709610000|2022-04-11 20:40:10|166.38|164.18|166.14|163.94|166.38|164.18|166.14|163.94|0
1649709620000|2022-04-11 20:40:20|166.38|164.18|166.38|164.18|166.38|164.18|166.38|164.18|0
1649709640000|2022-04-11 20:40:40|166.14|163.94|166.38|164.18|166.38|164.18|166.14|163.94|0
1649709650000|2022-04-11 20:40:50|166.62|164.42|166.62|164.42|166.62|164.42|166.62|164.42|0
1649709680000|2022-04-11 20:41:20|166.49|164.29|166.38|164.18|166.49|164.29|166.38|164.18|0
1649709710000|2022-04-11 20:41:50|166.85|164.65|166.85|164.65|166.85|164.65|166.85|164.65|0
1649709730000|2022-04-11 20:42:10|166.62|164.42|166.62|164.42|166.62|164.42|166.62|164.42|0
1649709740000|2022-04-11 20:42:20|166.38|164.18|166.38|164.18|166.38|164.18|166.38|164.18|0
1649709760000|2022-04-11 20:42:40|166.62|164.42|166.38|164.18|166.62|164.42|166.38|164.18|0
1649709780000|2022-04-11 20:43:00|166.61|164.41|166.61|164.41|166.61|164.41|166.61|164.41|0
1649709790000|2022-04-11 20:43:10|166.63|164.43|166.63|164.43|166.63|164.43|166.63|164.43|0
1649709800000|2022-04-11 20:43:20|166.39|164.19|166.63|164.43|166.63|164.43|166.39|164.19|0
1649709810000|2022-04-11 20:43:30|166.86|164.66|166.86|164.66|166.86|164.66|166.86|164.66|0
1649709830000|2022-04-11 20:43:50|166.74|164.54|166.86|164.66|166.86|164.66|166.74|164.54|0
1649709860000|2022-04-11 20:44:20|166.74|164.54|166.62|164.42|166.74|164.54|166.62|164.42|0
1649709870000|2022-04-11 20:44:30|166.39|164.19|166.62|164.42|166.62|164.42|166.39|164.19|0
1649709880000|2022-04-11 20:44:40|166.86|164.66|166.86|164.66|166.86|164.66|166.86|164.66|0
1649709900000|2022-04-11 20:45:00|167.1|164.9|167.1|164.9|167.1|164.9|166.86|164.66|0
1649709920000|2022-04-11 20:45:20|166.86|164.66|166.62|164.42|166.86|164.66|166.62|164.42|0
1649709930000|2022-04-11 20:45:30|166.74|164.54|166.86|164.66|166.86|164.66|166.74|164.54|0
1649709950000|2022-04-11 20:45:50|166.74|164.54|166.62|164.42|167.1|164.9|166.62|164.42|0
1649709980000|2022-04-11 20:46:20|166.5|164.3|166.74|164.54|166.74|164.54|166.5|164.3|0
1649709990000|2022-04-11 20:46:30|166.86|164.66|166.86|164.66|166.86|164.66|166.86|164.66|0
1649710000000|2022-04-11 20:46:40|166.62|164.42|166.5|164.3|166.62|164.42|166.5|164.3|0
1649710010000|2022-04-11 20:46:50|166.62|164.42|166.62|164.42|166.62|164.42|166.62|164.42|0
1649710020000|2022-04-11 20:47:00|166.74|164.54|166.62|164.42|166.74|164.54|166.62|164.42|0
1649710050000|2022-04-11 20:47:30|166.5|164.3|166.15|163.95|166.5|164.3|166.15|163.95|0
1649710070000|2022-04-11 20:47:50|166.38|164.18|166.15|163.95|166.38|164.18|166.15|163.95|0
1649710080000|2022-04-11 20:48:00|165.91|163.71|166.15|163.95|166.15|163.95|165.91|163.71|0
1649710090000|2022-04-11 20:48:10|166.14|163.94|166.14|163.94|166.38|164.18|166.14|163.94|0
1649710100000|2022-04-11 20:48:20|165.91|163.71|166.14|163.94|166.14|163.94|165.91|163.71|0
1649710110000|2022-04-11 20:48:30|166.38|164.18|166.14|163.94|166.38|164.18|166.14|163.94|0
1649710120000|2022-04-11 20:48:40|166.38|164.18|166.38|164.18|166.38|164.18|166.38|164.18|0
1649710140000|2022-04-11 20:49:00|166.62|164.42|166.86|164.66|166.86|164.66|166.62|164.42|0
1649710170000|2022-04-11 20:49:30|166.97|164.77|166.86|164.66|166.97|164.77|166.86|164.66|0
1649710180000|2022-04-11 20:49:40|166.97|164.77|166.86|164.66|166.97|164.77|166.86|164.66|0
1649710200000|2022-04-11 20:50:00|166.85|164.65|166.85|164.65|166.85|164.65|166.85|164.65|0
1649710220000|2022-04-11 20:50:20|167.09|164.89|167.09|164.89|167.09|164.89|167.09|164.89|0
1649710270000|2022-04-11 20:51:10|167.33|165.13|167.33|165.13|167.33|165.13|167.33|165.13|0
1649710310000|2022-04-11 20:51:50|167.57|165.37|167.33|165.13|167.57|165.37|167.33|165.13|0
1649710330000|2022-04-11 20:52:10|167.09|164.89|167.09|164.89|167.33|165.13|167.09|164.89|0
1649710360000|2022-04-11 20:52:40|167.33|165.13|167.09|164.89|167.33|165.13|167.09|164.89|0
1649710390000|2022-04-11 20:53:10|166.85|164.65|166.85|164.65|166.85|164.65|166.85|164.65|0
1649710410000|2022-04-11 20:53:30|166.61|164.41|166.61|164.41|166.61|164.41|166.61|164.41|0
1649710430000|2022-04-11 20:53:50|166.73|164.53|166.85|164.65|166.85|164.65|166.73|164.53|0
1649710440000|2022-04-11 20:54:00|166.96|164.76|167.09|164.89|167.09|164.89|166.96|164.76|0
1649710450000|2022-04-11 20:54:10|166.85|164.65|166.96|164.76|166.96|164.76|166.85|164.65|0
1649710460000|2022-04-11 20:54:20|166.85|164.65|166.85|164.65|166.85|164.65|166.85|164.65|0
1649710470000|2022-04-11 20:54:30|167.09|164.89|167.32|165.12|167.32|165.12|167.09|164.89|0
1649710490000|2022-04-11 20:54:50|167.2|165|167.09|164.89|167.2|165|167.09|164.89|0
1649710540000|2022-04-11 20:55:40|167.08|164.88|167.08|164.88|167.08|164.88|167.08|164.88|0
1649710600000|2022-04-11 20:56:40|167.32|165.12|167.32|165.12|167.32|165.12|167.32|165.12|0
1649710610000|2022-04-11 20:56:50|167.08|164.88|167.08|164.88|167.08|164.88|167.08|164.88|0
1649710620000|2022-04-11 20:57:00|167.32|165.12|167.32|165.12|167.32|165.12|167.32|165.12|0
1649710650000|2022-04-11 20:57:30|167.2|165|167.32|165.12|167.32|165.12|167.2|165|0
1649710660000|2022-04-11 20:57:40|167.08|164.88|167.08|164.88|167.08|164.88|167.08|164.88|0
1649710700000|2022-04-11 20:58:20|167.32|165.12|167.32|165.12|167.32|165.12|167.32|165.12|0
1649710730000|2022-04-11 20:58:50|167.08|164.88|167.32|165.12|167.32|165.12|167.08|164.88|0
1649710750000|2022-04-11 20:59:10|167.56|165.36|167.56|165.36|167.56|165.36|167.56|165.36|0
1649710790000|2022-04-11 20:59:50|167.67|165.47|167.43|165.23|167.67|165.47|167.43|165.23|0
1649710800000|2022-04-11 21:00:00|167.49|165.29|167.49|165.29|167.49|165.29|167.49|165.29|0
1649710810000|2022-04-11 21:00:10|167.53|165.33|167.56|165.36|167.56|165.36|167.53|165.33|0
1649710820000|2022-04-11 21:00:20|167.49|165.29|167.49|165.29|167.49|165.29|167.49|165.29|0
1649710830000|2022-04-11 21:00:30|167.25|165.05|167.25|165.05|167.25|165.05|167.25|165.05|0
1649710840000|2022-04-11 21:00:40|167.56|165.36|167.56|165.36|167.56|165.36|167.56|165.36|0
1649710880000|2022-04-11 21:01:20|167.35|165.15|167.35|165.15|167.35|165.15|167.35|165.15|0
1649710900000|2022-04-11 21:01:40|167.28|165.08|167.28|165.08|167.28|165.08|167.28|165.08|0
1649710970000|2022-04-11 21:02:50|167.27|165.07|167.27|165.07|167.27|165.07|167.27|165.07|0
1649711010000|2022-04-11 21:03:30|167.1|164.9|167.1|164.9|167.1|164.9|167.1|164.9|0
1649711020000|2022-04-11 21:03:40|167.14|164.94|167.25|165.05|167.27|165.07|167.14|164.94|0
1649711040000|2022-04-11 21:04:00|167.24|165.04|167.24|165.04|167.24|165.04|167.24|165.04|0
1649711050000|2022-04-11 21:04:10|167.35|165.15|167.35|165.15|167.35|165.15|167.35|165.15|0
1649711070000|2022-04-11 21:04:30|167.45|165.25|167.45|165.25|167.45|165.25|167.45|165.25|0
1649711080000|2022-04-11 21:04:40|167.35|165.15|167.35|165.15|167.35|165.15|167.35|165.15|0
1649711120000|2022-04-11 21:05:20|167.31|165.11|167.31|165.11|167.31|165.11|167.31|165.11|0
1649711170000|2022-04-11 21:06:10|167.2|165|167.2|165|167.31|165.11|167.2|165|0
1649711180000|2022-04-11 21:06:20|167.31|165.11|167.31|165.11|167.31|165.11|167.31|165.11|0
1649711200000|2022-04-11 21:06:40|167.35|165.15|167.35|165.15|167.35|165.15|167.35|165.15|0
1649711210000|2022-04-11 21:06:50|167.24|165.04|167.35|165.15|167.35|165.15|167.24|165.04|0
1649711220000|2022-04-11 21:07:00|167.37|165.17|167.37|165.17|167.37|165.17|167.37|165.17|0
1649711230000|2022-04-11 21:07:10|167.35|165.15|167.35|165.15|167.35|165.15|167.35|165.15|0
1649711250000|2022-04-11 21:07:30|167.34|165.14|167.34|165.14|167.34|165.14|167.34|165.14|0
1649711340000|2022-04-11 21:09:00|167.27|165.07|167.37|165.17|167.37|165.17|167.27|165.07|0
1649711350000|2022-04-11 21:09:10|167.34|165.14|167.34|165.14|167.34|165.14|167.34|165.14|0
1649711360000|2022-04-11 21:09:20|167.3|165.1|167.3|165.1|167.3|165.1|167.3|165.1|0
1649711400000|2022-04-11 21:10:00|167.34|165.14|167.34|165.14|167.34|165.14|167.34|165.14|0
1649711460000|2022-04-11 21:11:00|167.3|165.1|167.3|165.1|167.3|165.1|167.3|165.1|0
1649711560000|2022-04-11 21:12:40|167.37|165.17|167.37|165.17|167.37|165.17|167.37|165.17|0
1649711610000|2022-04-11 21:13:30|167.34|165.14|167.34|165.14|167.34|165.14|167.34|165.14|0
1649711630000|2022-04-11 21:13:50|167.3|165.1|167.3|165.1|167.3|165.1|167.3|165.1|0
1649711710000|2022-04-11 21:15:10|167.26|165.06|167.26|165.06|167.26|165.06|167.26|165.06|0
1649711720000|2022-04-11 21:15:20|167.36|165.16|167.36|165.16|167.36|165.16|167.36|165.16|0
1649721600000|2022-04-12 00:00:00|163.51|161.31|164.46|162.26|164.46|162.26|163.51|161.31|0
1649721610000|2022-04-12 00:00:10|164.7|162.5|165.17|162.97|165.17|162.97|164.7|162.5|0
1649721620000|2022-04-12 00:00:20|165.41|163.21|166.13|163.93|166.13|163.93|165.41|163.21|0
1649721630000|2022-04-12 00:00:30|166.6|164.4|166.37|164.17|166.84|164.64|166.37|164.17|0
1649721640000|2022-04-12 00:00:40|165.89|163.69|166.13|163.93|166.13|163.93|165.89|163.69|0
1649721650000|2022-04-12 00:00:50|166.37|164.17|166.37|164.17|166.37|164.17|166.37|164.17|0
1649721660000|2022-04-12 00:01:00|165.65|163.45|166.13|163.93|166.13|163.93|165.65|163.45|0
1649721670000|2022-04-12 00:01:10|165.89|163.69|165.65|163.45|165.89|163.69|165.65|163.45|0
1649721680000|2022-04-12 00:01:20|165.53|163.33|166.36|164.16|166.36|164.16|165.53|163.33|0
1649721690000|2022-04-12 00:01:30|165.89|163.69|165.89|163.69|166.13|163.93|165.89|163.69|0
1649721700000|2022-04-12 00:01:40|165.65|163.45|165.89|163.69|165.89|163.69|165.65|163.45|0
1649721710000|2022-04-12 00:01:50|165.41|163.21|165.65|163.45|165.65|163.45|165.41|163.21|0
1649721720000|2022-04-12 00:02:00|166|163.8|165.65|163.45|166.36|164.16|165.65|163.45|0
1649721730000|2022-04-12 00:02:10|165.41|163.21|165.17|162.97|165.41|163.21|165.17|162.97|0
1649721740000|2022-04-12 00:02:20|165.41|163.21|165.41|163.21|165.65|163.45|165.41|163.21|0
1649721750000|2022-04-12 00:02:30|165.65|163.45|165.65|163.45|165.65|163.45|165.41|163.21|0
1649721760000|2022-04-12 00:02:40|165.52|163.32|165.41|163.21|165.65|163.45|165.41|163.21|0
1649721770000|2022-04-12 00:02:50|165.89|163.69|166.36|164.16|166.36|164.16|165.89|163.69|0
1649721780000|2022-04-12 00:03:00|166.6|164.4|166.12|163.92|166.6|164.4|166.12|163.92|0
1649721800000|2022-04-12 00:03:20|165.89|163.69|165.65|163.45|165.89|163.69|165.65|163.45|0
1649721810000|2022-04-12 00:03:30|165.76|163.56|166.12|163.92|166.12|163.92|165.76|163.56|0
1649721820000|2022-04-12 00:03:40|166.36|164.16|166|163.8|166.36|164.16|165.88|163.68|0
1649721830000|2022-04-12 00:03:50|165.88|163.68|165.65|163.45|165.88|163.68|165.65|163.45|0
1649721840000|2022-04-12 00:04:00|165.88|163.68|165.88|163.68|165.88|163.68|165.88|163.68|0
1649721850000|2022-04-12 00:04:10|165.65|163.45|165.41|163.21|165.65|163.45|165.41|163.21|0
1649721870000|2022-04-12 00:04:30|165.17|162.97|165.17|162.97|165.41|163.21|165.17|162.97|0
1649721890000|2022-04-12 00:04:50|164.93|162.73|164.93|162.73|164.93|162.73|164.69|162.49|0
1649721900000|2022-04-12 00:05:00|164.69|162.49|164.69|162.49|164.93|162.73|164.69|162.49|0
1649721910000|2022-04-12 00:05:10|164.81|162.61|165.41|163.21|165.41|163.21|164.81|162.61|0
1649721920000|2022-04-12 00:05:20|165.17|162.97|165.17|162.97|165.17|162.97|164.69|162.49|0
1649721930000|2022-04-12 00:05:30|164.93|162.73|164.69|162.49|164.93|162.73|164.69|162.49|0
1649721940000|2022-04-12 00:05:40|164.45|162.25|163.98|161.78|164.45|162.25|163.98|161.78|0
1649721960000|2022-04-12 00:06:00|164.21|162.01|163.98|161.78|164.21|162.01|163.98|161.78|0
1649721970000|2022-04-12 00:06:10|164.21|162.01|164.21|162.01|164.21|162.01|164.21|162.01|0
1649721980000|2022-04-12 00:06:20|164.09|161.89|164.09|161.89|164.09|161.89|164.09|161.89|0
1649721990000|2022-04-12 00:06:30|164.21|162.01|164.45|162.25|164.45|162.25|164.21|162.01|0
1649722000000|2022-04-12 00:06:40|164.21|162.01|164.21|162.01|164.21|162.01|164.21|162.01|0
1649722010000|2022-04-12 00:06:50|163.97|161.77|163.97|161.77|163.97|161.77|163.97|161.77|0
1649722020000|2022-04-12 00:07:00|164.21|162.01|164.45|162.25|164.45|162.25|164.21|162.01|0
1649722030000|2022-04-12 00:07:10|164.69|162.49|164.69|162.49|164.69|162.49|164.69|162.49|0
1649722040000|2022-04-12 00:07:20|164.21|162.01|163.74|161.54|164.21|162.01|163.74|161.54|0
1649722050000|2022-04-12 00:07:30|163.5|161.3|163.26|161.06|163.5|161.3|163.26|161.06|0
1649722060000|2022-04-12 00:07:40|163.02|160.82|162.78|160.58|163.02|160.82|162.78|160.58|0
1649722070000|2022-04-12 00:07:50|163.5|161.3|163.37|161.17|163.5|161.3|163.37|161.17|0
1649722080000|2022-04-12 00:08:00|163.02|160.82|163.02|160.82|163.02|160.82|162.78|160.58|0
1649722090000|2022-04-12 00:08:10|163.26|161.06|163.5|161.3|163.5|161.3|163.26|161.06|0
1649722100000|2022-04-12 00:08:20|163.26|161.06|163.5|161.3|163.5|161.3|163.26|161.06|0
1649722110000|2022-04-12 00:08:30|163.73|161.53|163.97|161.77|163.97|161.77|163.5|161.3|0
1649722120000|2022-04-12 00:08:40|164.21|162.01|164.21|162.01|164.21|162.01|164.21|162.01|0
1649722140000|2022-04-12 00:09:00|163.97|161.77|163.85|161.65|163.97|161.77|163.85|161.65|0
1649722150000|2022-04-12 00:09:10|163.73|161.53|163.97|161.77|163.97|161.77|163.73|161.53|0
1649722170000|2022-04-12 00:09:30|163.73|161.53|163.26|161.06|163.73|161.53|163.26|161.06|0
1649722180000|2022-04-12 00:09:40|163.13|160.93|163.49|161.29|163.49|161.29|163.13|160.93|0
1649722190000|2022-04-12 00:09:50|163.37|161.17|163.26|161.06|163.37|161.17|163.26|161.06|0
1649722200000|2022-04-12 00:10:00|163.02|160.82|163.26|161.06|163.26|161.06|162.9|160.7|0
1649722210000|2022-04-12 00:10:10|163.13|160.93|163.26|161.06|163.26|161.06|163.13|160.93|0
1649722220000|2022-04-12 00:10:20|163.02|160.82|163.13|160.93|163.13|160.93|163.02|160.82|0
1649722230000|2022-04-12 00:10:30|163.02|160.82|163.02|160.82|163.02|160.82|163.02|160.82|0
1649722240000|2022-04-12 00:10:40|162.78|160.58|162.3|160.1|162.78|160.58|162.07|159.87|0
1649722250000|2022-04-12 00:10:50|162.07|159.87|161.59|159.39|162.07|159.87|161.59|159.39|0
1649722260000|2022-04-12 00:11:00|161.35|159.15|161.94|159.74|161.94|159.74|161.35|159.15|0
1649722270000|2022-04-12 00:11:10|162.07|159.87|162.3|160.1|162.3|160.1|162.07|159.87|0
1649722280000|2022-04-12 00:11:20|162.07|159.87|161.83|159.63|162.18|159.98|161.83|159.63|0
1649722290000|2022-04-12 00:11:30|161.71|159.51|161.83|159.63|161.83|159.63|161.71|159.51|0
1649722300000|2022-04-12 00:11:40|162.07|159.87|162.3|160.1|162.3|160.1|162.07|159.87|0
1649722310000|2022-04-12 00:11:50|162.07|159.87|162.18|159.98|162.18|159.98|162.07|159.87|0
1649722320000|2022-04-12 00:12:00|162.07|159.87|162.3|160.1|162.3|160.1|162.07|159.87|0
1649722330000|2022-04-12 00:12:10|162.54|160.34|162.54|160.34|162.54|160.34|162.42|160.22|0
1649722340000|2022-04-12 00:12:20|162.3|160.1|162.54|160.34|162.54|160.34|162.3|160.1|0
1649722360000|2022-04-12 00:12:40|162.78|160.58|162.54|160.34|162.78|160.58|162.3|160.1|0
1649722370000|2022-04-12 00:12:50|162.65|160.45|162.78|160.58|162.78|160.58|162.65|160.45|0
1649722380000|2022-04-12 00:13:00|162.54|160.34|162.78|160.58|162.78|160.58|162.54|160.34|0
1649722400000|2022-04-12 00:13:20|162.54|160.34|162.54|160.34|162.54|160.34|162.54|160.34|0
1649722430000|2022-04-12 00:13:50|162.3|160.1|162.18|159.98|162.41|160.21|162.18|159.98|0
1649722440000|2022-04-12 00:14:00|162.3|160.1|162.3|160.1|162.54|160.34|162.3|160.1|0
1649722450000|2022-04-12 00:14:10|161.82|159.62|161.59|159.39|162.06|159.86|161.59|159.39|0
1649722460000|2022-04-12 00:14:20|161.35|159.15|161.94|159.74|161.94|159.74|161.35|159.15|0
1649722470000|2022-04-12 00:14:30|162.06|159.86|161.94|159.74|162.06|159.86|161.94|159.74|0
1649722480000|2022-04-12 00:14:40|162.06|159.86|162.3|160.1|162.3|160.1|162.06|159.86|0
1649722490000|2022-04-12 00:14:50|162.06|159.86|162.41|160.21|162.41|160.21|162.06|159.86|0
1649722500000|2022-04-12 00:15:00|162.3|160.1|162.77|160.57|162.77|160.57|162.3|160.1|0
1649722510000|2022-04-12 00:15:10|163.01|160.81|162.54|160.34|163.01|160.81|162.54|160.34|0
1649722520000|2022-04-12 00:15:20|162.3|160.1|162.3|160.1|162.3|160.1|162.3|160.1|0
1649722530000|2022-04-12 00:15:30|162.41|160.21|162.3|160.1|162.54|160.34|162.3|160.1|0
1649722540000|2022-04-12 00:15:40|162.54|160.34|162.06|159.86|162.54|160.34|162.06|159.86|0
1649722550000|2022-04-12 00:15:50|162.3|160.1|161.82|159.62|162.3|160.1|161.82|159.62|0
1649722560000|2022-04-12 00:16:00|162.3|160.1|162.54|160.34|162.54|160.34|162.06|159.86|0
1649722570000|2022-04-12 00:16:10|162.53|160.33|162.53|160.33|162.53|160.33|162.53|160.33|0
1649722580000|2022-04-12 00:16:20|162.41|160.21|162.77|160.57|162.77|160.57|162.41|160.21|0
1649722590000|2022-04-12 00:16:30|163.01|160.81|163.49|161.29|163.49|161.29|163.01|160.81|0
1649722600000|2022-04-12 00:16:40|163.72|161.52|163.6|161.4|163.96|161.76|163.6|161.4|0
1649722610000|2022-04-12 00:16:50|163.01|160.81|162.77|160.57|163.01|160.81|162.77|160.57|0
1649722620000|2022-04-12 00:17:00|162.53|160.33|162.53|160.33|162.53|160.33|162.3|160.1|0
1649722640000|2022-04-12 00:17:20|162.3|160.1|161.58|159.38|162.3|160.1|161.58|159.38|0
1649722650000|2022-04-12 00:17:30|161.82|159.62|162.3|160.1|162.3|160.1|161.82|159.62|0
1649722660000|2022-04-12 00:17:40|162.41|160.21|162.3|160.1|162.41|160.21|162.3|160.1|0
1649722670000|2022-04-12 00:17:50|162.29|160.09|162.29|160.09|162.29|160.09|162.29|160.09|0
1649722680000|2022-04-12 00:18:00|162.53|160.33|162.77|160.57|163.01|160.81|162.53|160.33|0
1649722690000|2022-04-12 00:18:10|163.01|160.81|163.72|161.52|163.72|161.52|163.01|160.81|0
1649722700000|2022-04-12 00:18:20|163.48|161.28|163.48|161.28|163.72|161.52|163.48|161.28|0
1649722710000|2022-04-12 00:18:30|164.2|162|164.43|162.23|164.44|162.24|164.2|162|0
1649722720000|2022-04-12 00:18:40|164.2|162|164.91|162.71|164.91|162.71|164.2|162|0
1649722730000|2022-04-12 00:18:50|164.67|162.47|164.91|162.71|164.91|162.71|164.67|162.47|0
1649722740000|2022-04-12 00:19:00|165.15|162.95|165.15|162.95|165.15|162.95|165.15|162.95|0
1649722750000|2022-04-12 00:19:10|165.39|163.19|165.02|162.82|165.39|163.19|165.02|162.82|0
1649722760000|2022-04-12 00:19:20|164.91|162.71|164.67|162.47|164.91|162.71|164.67|162.47|0
1649722770000|2022-04-12 00:19:30|164.43|162.23|164.2|162|164.43|162.23|164.2|162|0
1649722790000|2022-04-12 00:19:50|163.96|161.76|163.24|161.04|163.96|161.76|163.24|161.04|0
1649722800000|2022-04-12 00:20:00|163.48|161.28|163.24|161.04|163.48|161.28|163.24|161.04|0
1649722810000|2022-04-12 00:20:10|163.48|161.28|163|160.8|163.48|161.28|162.77|160.57|0
1649722820000|2022-04-12 00:20:20|163.24|161.04|163|160.8|163.24|161.04|163|160.8|0
1649722830000|2022-04-12 00:20:30|162.77|160.57|162.77|160.57|162.77|160.57|162.53|160.33|0
1649722840000|2022-04-12 00:20:40|162.53|160.33|162.53|160.33|162.53|160.33|162.53|160.33|0
1649722850000|2022-04-12 00:20:50|162.77|160.57|163.48|161.28|163.48|161.28|162.77|160.57|0
1649722860000|2022-04-12 00:21:00|163.96|161.76|163.96|161.76|163.96|161.76|163.96|161.76|0
1649722870000|2022-04-12 00:21:10|164.19|161.99|163.24|161.04|164.19|161.99|163.24|161.04|0
1649722880000|2022-04-12 00:21:20|163.12|160.92|163|160.8|163.24|161.04|163|160.8|0
1649722890000|2022-04-12 00:21:30|163.12|160.92|163.12|160.92|163.12|160.92|163.12|160.92|0
1649722900000|2022-04-12 00:21:40|163.24|161.04|163|160.8|163.24|161.04|163|160.8|0
1649722910000|2022-04-12 00:21:50|162.88|160.68|163.24|161.04|163.24|161.04|162.88|160.68|0
1649722920000|2022-04-12 00:22:00|162.76|160.56|162.76|160.56|162.88|160.68|162.76|160.56|0
1649722930000|2022-04-12 00:22:10|162.53|160.33|162.76|160.56|162.76|160.56|162.53|160.33|0
1649722940000|2022-04-12 00:22:20|162.88|160.68|162.88|160.68|162.88|160.68|162.88|160.68|0
1649722950000|2022-04-12 00:22:30|163|160.8|163.24|161.04|163.24|161.04|163|160.8|0
1649722980000|2022-04-12 00:23:00|163.12|160.92|163.24|161.04|163.24|161.04|163|160.8|0
1649722990000|2022-04-12 00:23:10|163.11|160.91|163.48|161.28|163.48|161.28|163.11|160.91|0
1649723000000|2022-04-12 00:23:20|163.24|161.04|163.24|161.04|163.24|161.04|163.24|161.04|0
1649723020000|2022-04-12 00:23:40|163.71|161.51|163.71|161.51|163.71|161.51|163.71|161.51|0
1649723030000|2022-04-12 00:23:50|163.83|161.63|163.48|161.28|163.95|161.75|163.48|161.28|0
1649723040000|2022-04-12 00:24:00|163.35|161.15|163|160.8|163.35|161.15|163|160.8|0
1649723050000|2022-04-12 00:24:10|163.71|161.51|163.71|161.51|163.71|161.51|163.71|161.51|0
1649723060000|2022-04-12 00:24:20|163.95|161.75|164.43|162.23|164.43|162.23|163.95|161.75|0
1649723070000|2022-04-12 00:24:30|164.9|162.7|164.43|162.23|164.9|162.7|164.43|162.23|0
1649723080000|2022-04-12 00:24:40|164.3|162.1|164.67|162.47|164.67|162.47|164.3|162.1|0
1649723090000|2022-04-12 00:24:50|164.66|162.46|164.06|161.86|164.66|162.46|164.06|161.86|0
1649723100000|2022-04-12 00:25:00|163.95|161.75|164.19|161.99|164.19|161.99|163.95|161.75|0
1649723110000|2022-04-12 00:25:10|164.43|162.23|164.19|161.99|164.43|162.23|164.19|161.99|0
1649723120000|2022-04-12 00:25:20|164.06|161.86|163.95|161.75|164.06|161.86|163.95|161.75|0
1649723130000|2022-04-12 00:25:30|164.19|161.99|164.43|162.23|164.43|162.23|164.19|161.99|0
1649723140000|2022-04-12 00:25:40|164.19|161.99|164.19|161.99|164.19|161.99|164.19|161.99|0
1649723160000|2022-04-12 00:26:00|164.66|162.46|164.9|162.7|164.9|162.7|164.43|162.23|0
1649723170000|2022-04-12 00:26:10|164.66|162.46|165.14|162.94|165.14|162.94|164.66|162.46|0
1649723180000|2022-04-12 00:26:20|164.9|162.7|165.14|162.94|165.14|162.94|164.9|162.7|0
1649723190000|2022-04-12 00:26:30|165.38|163.18|165.14|162.94|165.38|163.18|165.14|162.94|0
1649723200000|2022-04-12 00:26:40|164.9|162.7|164.9|162.7|164.9|162.7|164.9|162.7|0
1649723220000|2022-04-12 00:27:00|165.14|162.94|164.66|162.46|165.14|162.94|164.66|162.46|0
1649723230000|2022-04-12 00:27:10|165.14|162.94|164.66|162.46|165.14|162.94|164.66|162.46|0
1649723240000|2022-04-12 00:27:20|164.54|162.34|164.42|162.22|164.54|162.34|164.42|162.22|0
1649723250000|2022-04-12 00:27:30|164.9|162.7|164.66|162.46|164.9|162.7|164.66|162.46|0
1649723260000|2022-04-12 00:27:40|164.78|162.58|164.78|162.58|164.78|162.58|164.78|162.58|0
1649723270000|2022-04-12 00:27:50|164.9|162.7|164.66|162.46|165.14|162.94|164.42|162.22|0
1649723280000|2022-04-12 00:28:00|164.9|162.7|163.95|161.75|164.9|162.7|163.95|161.75|0
1649723290000|2022-04-12 00:28:10|164.18|161.98|163.71|161.51|164.18|161.98|163.71|161.51|0
1649723300000|2022-04-12 00:28:20|163.47|161.27|163.47|161.27|163.71|161.51|163.47|161.27|0
1649723310000|2022-04-12 00:28:30|163.23|161.03|163.95|161.75|163.95|161.75|163.23|161.03|0
1649723320000|2022-04-12 00:28:40|164.18|161.98|164.18|161.98|164.18|161.98|164.18|161.98|0
1649723330000|2022-04-12 00:28:50|163.95|161.75|163.82|161.62|163.95|161.75|163.82|161.62|0
1649723340000|2022-04-12 00:29:00|163.71|161.51|163.71|161.51|163.82|161.62|163.47|161.27|0
1649723350000|2022-04-12 00:29:10|163.47|161.27|163.47|161.27|163.58|161.38|163.47|161.27|0
1649723360000|2022-04-12 00:29:20|163.34|161.14|162.99|160.79|163.34|161.14|162.99|160.79|0
1649723370000|2022-04-12 00:29:30|163.23|161.03|163.23|161.03|163.23|161.03|163.23|161.03|0
1649723380000|2022-04-12 00:29:40|163.71|161.51|163.71|161.51|163.71|161.51|163.71|161.51|0
1649723400000|2022-04-12 00:30:00|163.94|161.74|164.66|162.46|164.9|162.7|163.94|161.74|0
1649723410000|2022-04-12 00:30:10|164.18|161.98|164.42|162.22|164.42|162.22|164.18|161.98|0
1649723440000|2022-04-12 00:30:40|164.9|162.7|164.66|162.46|164.9|162.7|164.42|162.22|0
1649723450000|2022-04-12 00:30:50|164.53|162.33|164.42|162.22|164.53|162.33|164.42|162.22|0
1649723460000|2022-04-12 00:31:00|164.29|162.09|164.42|162.22|164.42|162.22|164.29|162.09|0
1649723470000|2022-04-12 00:31:10|164.66|162.46|164.66|162.46|164.66|162.46|164.66|162.46|0
1649723480000|2022-04-12 00:31:20|164.42|162.22|164.18|161.98|164.42|162.22|164.18|161.98|0
1649723490000|2022-04-12 00:31:30|163.94|161.74|163.7|161.5|163.94|161.74|163.47|161.27|0
1649723520000|2022-04-12 00:32:00|163.58|161.38|163.94|161.74|163.94|161.74|163.58|161.38|0
1649723530000|2022-04-12 00:32:10|163.7|161.5|163.46|161.26|163.7|161.5|163.46|161.26|0
1649723550000|2022-04-12 00:32:30|163.23|161.03|162.99|160.79|163.23|161.03|162.99|160.79|0
1649723560000|2022-04-12 00:32:40|163.23|161.03|163.23|161.03|163.23|161.03|163.23|161.03|0
1649723570000|2022-04-12 00:32:50|163.46|161.26|163.46|161.26|163.46|161.26|163.46|161.26|0
1649723580000|2022-04-12 00:33:00|163.34|161.14|163.46|161.26|163.46|161.26|163.23|161.03|0
1649723600000|2022-04-12 00:33:20|163.7|161.5|163.46|161.26|163.7|161.5|163.46|161.26|0
1649723610000|2022-04-12 00:33:30|163.22|161.02|163.22|161.02|163.22|161.02|162.99|160.79|0
1649723620000|2022-04-12 00:33:40|163.46|161.26|163.46|161.26|163.46|161.26|163.34|161.14|0
1649723630000|2022-04-12 00:33:50|163.22|161.02|162.86|160.66|163.22|161.02|162.86|160.66|0
1649723640000|2022-04-12 00:34:00|162.99|160.79|163.22|161.02|163.22|161.02|162.99|160.79|0
1649723650000|2022-04-12 00:34:10|163.1|160.9|162.99|160.79|163.1|160.9|162.99|160.79|0
1649723660000|2022-04-12 00:34:20|162.75|160.55|162.75|160.55|162.75|160.55|162.75|160.55|0
1649723670000|2022-04-12 00:34:30|163.22|161.02|162.99|160.79|163.22|161.02|162.51|160.31|0
1649723680000|2022-04-12 00:34:40|163.22|161.02|162.99|160.79|163.22|161.02|162.99|160.79|0
1649723690000|2022-04-12 00:34:50|162.98|160.78|162.98|160.78|162.98|160.78|162.98|160.78|0
1649723710000|2022-04-12 00:35:10|163.22|161.02|163.22|161.02|163.22|161.02|163.22|161.02|0
1649723720000|2022-04-12 00:35:20|163.34|161.14|163.22|161.02|163.57|161.37|163.22|161.02|0
1649723730000|2022-04-12 00:35:30|163.46|161.26|163.94|161.74|163.94|161.74|163.46|161.26|0
1649723740000|2022-04-12 00:35:40|164.17|161.97|163.94|161.74|164.17|161.97|163.94|161.74|0
1649723750000|2022-04-12 00:35:50|163.46|161.26|163.7|161.5|163.7|161.5|163.46|161.26|0
1649723760000|2022-04-12 00:36:00|163.46|161.26|163.22|161.02|163.46|161.26|163.22|161.02|0
1649723780000|2022-04-12 00:36:20|162.74|160.54|162.74|160.54|162.74|160.54|162.74|160.54|0
1649723790000|2022-04-12 00:36:30|162.51|160.31|162.51|160.31|162.51|160.31|162.51|160.31|0
1649723800000|2022-04-12 00:36:40|162.74|160.54|162.74|160.54|162.86|160.66|162.74|160.54|0
1649723810000|2022-04-12 00:36:50|162.51|160.31|162.27|160.07|162.51|160.31|162.27|160.07|0
1649723820000|2022-04-12 00:37:00|162.51|160.31|162.51|160.31|162.74|160.54|162.51|160.31|0
1649723830000|2022-04-12 00:37:10|162.27|160.07|162.27|160.07|162.27|160.07|162.27|160.07|0
1649723840000|2022-04-12 00:37:20|162.03|159.83|162.03|159.83|162.03|159.83|162.03|159.83|0
1649723850000|2022-04-12 00:37:30|162.27|160.07|161.79|159.59|162.27|160.07|161.79|159.59|0
1649723860000|2022-04-12 00:37:40|162.03|159.83|162.03|159.83|162.03|159.83|161.79|159.59|0
1649723870000|2022-04-12 00:37:50|161.79|159.59|161.79|159.59|161.79|159.59|161.79|159.59|0
1649723880000|2022-04-12 00:38:00|162.03|159.83|162.03|159.83|162.03|159.83|161.79|159.59|0
1649723890000|2022-04-12 00:38:10|161.79|159.59|161.91|159.71|161.91|159.71|161.79|159.59|0
1649723900000|2022-04-12 00:38:20|162.5|160.3|162.5|160.3|162.5|160.3|162.5|160.3|0
1649723910000|2022-04-12 00:38:30|162.03|159.83|162.03|159.83|162.03|159.83|162.03|159.83|0
1649723920000|2022-04-12 00:38:40|162.27|160.07|162.27|160.07|162.27|160.07|162.27|160.07|0
1649723930000|2022-04-12 00:38:50|162.14|159.94|162.03|159.83|162.14|159.94|162.03|159.83|0
1649723950000|2022-04-12 00:39:10|162.27|160.07|162.27|160.07|162.27|160.07|162.27|160.07|0
1649723960000|2022-04-12 00:39:20|162.5|160.3|162.27|160.07|162.5|160.3|162.27|160.07|0
1649723970000|2022-04-12 00:39:30|162.5|160.3|162.26|160.06|162.5|160.3|162.26|160.06|0
1649723980000|2022-04-12 00:39:40|162.5|160.3|162.5|160.3|162.5|160.3|162.5|160.3|0
1649723990000|2022-04-12 00:39:50|162.26|160.06|162.26|160.06|162.26|160.06|162.26|160.06|0
1649724000000|2022-04-12 00:40:00|162.5|160.3|162.5|160.3|162.5|160.3|162.5|160.3|0
1649724010000|2022-04-12 00:40:10|162.26|160.06|162.26|160.06|162.26|160.06|162.03|159.83|0
1649724020000|2022-04-12 00:40:20|162.14|159.94|162.14|159.94|162.14|159.94|162.03|159.83|0
1649724030000|2022-04-12 00:40:30|162.26|160.06|162.26|160.06|162.26|160.06|162.14|159.94|0
1649724040000|2022-04-12 00:40:40|162.5|160.3|162.26|160.06|162.5|160.3|162.26|160.06|0
1649724050000|2022-04-12 00:40:50|162.5|160.3|162.38|160.18|162.5|160.3|162.26|160.06|0
1649724060000|2022-04-12 00:41:00|162.26|160.06|162.03|159.83|162.26|160.06|162.03|159.83|0
1649724070000|2022-04-12 00:41:10|161.9|159.7|162.26|160.06|162.26|160.06|161.9|159.7|0
1649724090000|2022-04-12 00:41:30|162.14|159.94|162.14|159.94|162.14|159.94|162.14|159.94|0
1649724100000|2022-04-12 00:41:40|161.79|159.59|162.02|159.82|162.02|159.82|161.79|159.59|0
1649724110000|2022-04-12 00:41:50|162.26|160.06|162.14|159.94|162.26|160.06|162.14|159.94|0
1649724120000|2022-04-12 00:42:00|162.02|159.82|161.79|159.59|162.02|159.82|161.79|159.59|0
1649724130000|2022-04-12 00:42:10|162.02|159.82|162.02|159.82|162.02|159.82|162.02|159.82|0
1649724140000|2022-04-12 00:42:20|162.26|160.06|162.14|159.94|162.26|160.06|162.14|159.94|0
1649724150000|2022-04-12 00:42:30|162.02|159.82|161.79|159.59|162.02|159.82|161.79|159.59|0
1649724170000|2022-04-12 00:42:50|161.55|159.35|161.79|159.59|161.79|159.59|161.55|159.35|0
1649724180000|2022-04-12 00:43:00|161.78|159.58|161.55|159.35|161.78|159.58|161.55|159.35|0
1649724190000|2022-04-12 00:43:10|161.78|159.58|161.55|159.35|161.78|159.58|161.55|159.35|0
1649724200000|2022-04-12 00:43:20|161.78|159.58|161.78|159.58|161.78|159.58|161.78|159.58|0
1649724210000|2022-04-12 00:43:30|161.66|159.46|161.66|159.46|161.66|159.46|161.66|159.46|0
1649724220000|2022-04-12 00:43:40|161.55|159.35|161.55|159.35|161.55|159.35|161.55|159.35|0
1649724230000|2022-04-12 00:43:50|161.78|159.58|161.55|159.35|161.78|159.58|161.55|159.35|0
1649724240000|2022-04-12 00:44:00|161.31|159.11|161.78|159.58|161.78|159.58|161.31|159.11|0
1649724250000|2022-04-12 00:44:10|161.66|159.46|161.31|159.11|161.66|159.46|161.31|159.11|0
1649724280000|2022-04-12 00:44:40|161.54|159.34|161.31|159.11|161.54|159.34|161.31|159.11|0
1649724300000|2022-04-12 00:45:00|159.65|157.45|159.65|157.45|159.65|157.45|159.65|157.45|0
1649724310000|2022-04-12 00:45:10|159.41|157.21|159.17|156.97|159.41|157.21|159.17|156.97|0
1649724320000|2022-04-12 00:45:20|159.41|157.21|159.65|157.45|159.65|157.45|159.41|157.21|0
1649724330000|2022-04-12 00:45:30|159.41|157.21|159.17|156.97|159.41|157.21|159.17|156.97|0
1649724340000|2022-04-12 00:45:40|158.93|156.73|158.93|156.73|158.93|156.73|158.93|156.73|0
1649724350000|2022-04-12 00:45:50|158.7|156.5|158.7|156.5|158.7|156.5|158.7|156.5|0
1649724360000|2022-04-12 00:46:00|159.17|156.97|158.93|156.73|159.17|156.97|158.93|156.73|0
1649724370000|2022-04-12 00:46:10|158.7|156.5|158.7|156.5|158.7|156.5|158.7|156.5|0
1649724380000|2022-04-12 00:46:20|158.46|156.26|158.7|156.5|158.7|156.5|158.46|156.26|0
1649724390000|2022-04-12 00:46:30|159.41|157.21|158.93|156.73|159.41|157.21|158.93|156.73|0
1649724400000|2022-04-12 00:46:40|159.17|156.97|159.41|157.21|159.64|157.44|159.17|156.97|0
1649724410000|2022-04-12 00:46:50|159.17|156.97|159.41|157.21|159.41|157.21|159.17|156.97|0
1649724420000|2022-04-12 00:47:00|158.7|156.5|158.7|156.5|158.7|156.5|158.7|156.5|0
1649724430000|2022-04-12 00:47:10|158.46|156.26|157.99|155.79|158.46|156.26|157.99|155.79|0
1649724440000|2022-04-12 00:47:20|158.22|156.02|158.46|156.26|158.46|156.26|158.22|156.02|0
1649724450000|2022-04-12 00:47:30|158.69|156.49|158.69|156.49|158.69|156.49|158.46|156.26|0
1649724460000|2022-04-12 00:47:40|158.93|156.73|158.69|156.49|158.93|156.73|158.69|156.49|0
1649724470000|2022-04-12 00:47:50|158.46|156.26|158.22|156.02|158.46|156.26|158.22|156.02|0
1649724480000|2022-04-12 00:48:00|158.46|156.26|158.22|156.02|158.46|156.26|158.22|156.02|0
1649724490000|2022-04-12 00:48:10|158.46|156.26|158.46|156.26|158.46|156.26|158.46|156.26|0
1649724500000|2022-04-12 00:48:20|158.69|156.49|158.93|156.73|158.93|156.73|158.69|156.49|0
1649724510000|2022-04-12 00:48:30|159.17|156.97|159.17|156.97|159.17|156.97|159.17|156.97|0
1649724520000|2022-04-12 00:48:40|158.93|156.73|159.17|156.97|159.17|156.97|158.93|156.73|0
1649724530000|2022-04-12 00:48:50|158.93|156.73|159.17|156.97|159.17|156.97|158.93|156.73|0
1649724550000|2022-04-12 00:49:10|158.93|156.73|158.69|156.49|158.93|156.73|158.69|156.49|0
1649724560000|2022-04-12 00:49:20|158.46|156.26|158.46|156.26|158.46|156.26|158.46|156.26|0
1649724570000|2022-04-12 00:49:30|158.22|156.02|158.69|156.49|158.69|156.49|158.22|156.02|0
1649724580000|2022-04-12 00:49:40|158.46|156.26|158.22|156.02|158.57|156.37|158.22|156.02|0
1649724590000|2022-04-12 00:49:50|158.45|156.25|158.45|156.25|158.69|156.49|158.45|156.25|0
1649724610000|2022-04-12 00:50:10|158.69|156.49|158.22|156.02|158.69|156.49|158.22|156.02|0
1649724630000|2022-04-12 00:50:30|157.98|155.78|156.56|154.36|157.98|155.78|156.56|154.36|0
1649724640000|2022-04-12 00:50:40|156.33|154.13|155.85|153.65|156.33|154.13|155.85|153.65|0
1649724650000|2022-04-12 00:50:50|156.09|153.89|155.62|153.42|156.09|153.89|155.38|153.18|0
1649724660000|2022-04-12 00:51:00|155.85|153.65|156.33|154.13|156.56|154.36|155.85|153.65|0
1649724670000|2022-04-12 00:51:10|156.32|154.12|156.32|154.12|156.32|154.12|156.32|154.12|0
1649724680000|2022-04-12 00:51:20|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1649724690000|2022-04-12 00:51:30|156.8|154.6|156.8|154.6|156.8|154.6|156.8|154.6|0
1649724700000|2022-04-12 00:51:40|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1649724710000|2022-04-12 00:51:50|156.32|154.12|156.8|154.6|156.8|154.6|156.32|154.12|0
1649724720000|2022-04-12 00:52:00|156.56|154.36|156.8|154.6|156.8|154.6|156.56|154.36|0
1649724730000|2022-04-12 00:52:10|157.03|154.83|157.03|154.83|157.03|154.83|157.03|154.83|0
1649724740000|2022-04-12 00:52:20|156.8|154.6|156.8|154.6|156.8|154.6|156.56|154.36|0
1649724750000|2022-04-12 00:52:30|157.03|154.83|156.8|154.6|157.03|154.83|156.8|154.6|0
1649724760000|2022-04-12 00:52:40|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1649724770000|2022-04-12 00:52:50|156.32|154.12|156.09|153.89|156.32|154.12|156.09|153.89|0
1649724780000|2022-04-12 00:53:00|155.85|153.65|155.85|153.65|155.85|153.65|155.85|153.65|0
1649724790000|2022-04-12 00:53:10|156.09|153.89|156.09|153.89|156.09|153.89|156.09|153.89|0
1649724800000|2022-04-12 00:53:20|156.32|154.12|156.32|154.12|156.32|154.12|156.32|154.12|0
1649724830000|2022-04-12 00:53:50|156.56|154.36|156.32|154.12|156.56|154.36|156.32|154.12|0
1649724850000|2022-04-12 00:54:10|156.08|153.88|156.43|154.23|156.43|154.23|156.08|153.88|0
1649724860000|2022-04-12 00:54:20|156.08|153.88|156.08|153.88|156.32|154.12|156.08|153.88|0
1649724870000|2022-04-12 00:54:30|155.73|153.53|155.61|153.41|155.85|153.65|155.61|153.41|0
1649724900000|2022-04-12 00:55:00|154.9|152.7|155.38|153.18|155.61|153.41|154.9|152.7|0
1649724910000|2022-04-12 00:55:10|155.14|152.94|155.25|153.05|155.38|153.18|155.14|152.94|0
1649724920000|2022-04-12 00:55:20|154.9|152.7|154.67|152.47|154.9|152.7|154.67|152.47|0
1649724940000|2022-04-12 00:55:40|153.49|151.29|152.78|150.58|153.49|151.29|152.78|150.58|0
1649724950000|2022-04-12 00:55:50|153.02|150.82|152.78|150.58|153.02|150.82|152.78|150.58|0
1649724960000|2022-04-12 00:56:00|152.55|150.35|152.55|150.35|152.66|150.46|152.55|150.35|0
1649724970000|2022-04-12 00:56:10|152.78|150.58|153.25|151.05|153.25|151.05|152.78|150.58|0
1649724980000|2022-04-12 00:56:20|153.02|150.82|152.31|150.11|153.02|150.82|152.31|150.11|0
1649724990000|2022-04-12 00:56:30|151.84|149.64|151.84|149.64|151.84|149.64|151.84|149.64|0
1649725000000|2022-04-12 00:56:40|151.96|149.76|151.61|149.41|152.08|149.88|151.61|149.41|0
1649725010000|2022-04-12 00:56:50|151.84|149.64|151.84|149.64|151.84|149.64|151.61|149.41|0
1649725020000|2022-04-12 00:57:00|151.72|149.52|151.37|149.17|151.72|149.52|151.37|149.17|0
1649725030000|2022-04-12 00:57:10|151.84|149.64|152.08|149.88|152.08|149.88|151.84|149.64|0
1649725040000|2022-04-12 00:57:20|152.19|149.99|152.08|149.88|152.19|149.99|152.08|149.88|0
1649725050000|2022-04-12 00:57:30|151.84|149.64|151.84|149.64|151.84|149.64|151.84|149.64|0
1649725060000|2022-04-12 00:57:40|151.95|149.75|152.08|149.88|152.31|150.11|151.95|149.75|0
1649725070000|2022-04-12 00:57:50|151.84|149.64|151.72|149.52|151.84|149.64|151.72|149.52|0
1649725080000|2022-04-12 00:58:00|151.84|149.64|151.61|149.41|151.84|149.64|151.61|149.41|0
1649725090000|2022-04-12 00:58:10|151.37|149.17|151.61|149.41|151.61|149.41|151.37|149.17|0
1649725100000|2022-04-12 00:58:20|151.37|149.17|151.37|149.17|151.37|149.17|151.37|149.17|0
1649725110000|2022-04-12 00:58:30|151.14|148.94|151.37|149.17|151.37|149.17|151.14|148.94|0
1649725120000|2022-04-12 00:58:40|151.14|148.94|151.61|149.41|151.61|149.41|151.14|148.94|0
1649725130000|2022-04-12 00:58:50|151.84|149.64|151.84|149.64|151.84|149.64|151.84|149.64|0
1649725180000|2022-04-12 00:59:40|152.07|149.87|152.07|149.87|152.07|149.87|151.95|149.75|0
1649725190000|2022-04-12 00:59:50|151.84|149.64|152.07|149.87|152.07|149.87|151.84|149.64|0
1649725200000|2022-04-12 01:00:00|151.84|149.64|152.07|149.87|152.07|149.87|151.6|149.4|0
1649725210000|2022-04-12 01:00:10|152.31|150.11|152.54|150.34|152.54|150.34|152.31|150.11|0
1649725220000|2022-04-12 01:00:20|152.78|150.58|152.78|150.58|152.78|150.58|152.54|150.34|0
1649725230000|2022-04-12 01:00:30|153.01|150.81|153.01|150.81|153.01|150.81|153.01|150.81|0
1649725240000|2022-04-12 01:00:40|153.25|151.05|153.25|151.05|153.25|151.05|153.25|151.05|0
1649725250000|2022-04-12 01:00:50|152.78|150.58|151.37|149.17|152.78|150.58|151.37|149.17|0
1649725260000|2022-04-12 01:01:00|151.13|148.93|150.9|148.7|151.13|148.93|150.9|148.7|0
1649725270000|2022-04-12 01:01:10|151.13|148.93|151.13|148.93|151.6|149.4|151.13|148.93|0
1649725280000|2022-04-12 01:01:20|150.9|148.7|151.37|149.17|151.37|149.17|150.9|148.7|0
1649725290000|2022-04-12 01:01:30|151.6|149.4|150.9|148.7|151.6|149.4|150.9|148.7|0
1649725320000|2022-04-12 01:02:00|151.01|148.81|151.37|149.17|151.37|149.17|150.9|148.7|0
1649725330000|2022-04-12 01:02:10|151.48|149.28|152.07|149.87|152.07|149.87|151.48|149.28|0
1649725340000|2022-04-12 01:02:20|151.83|149.63|151.71|149.51|151.83|149.63|151.6|149.4|0
1649725350000|2022-04-12 01:02:30|151.6|149.4|151.6|149.4|151.6|149.4|151.36|149.16|0
1649725360000|2022-04-12 01:02:40|151.83|149.63|151.83|149.63|151.83|149.63|151.83|149.63|0
1649725370000|2022-04-12 01:02:50|151.6|149.4|151.6|149.4|151.6|149.4|151.6|149.4|0
1649725380000|2022-04-12 01:03:00|151.36|149.16|151.6|149.4|151.6|149.4|151.36|149.16|0
1649725390000|2022-04-12 01:03:10|151.36|149.16|151.83|149.63|151.83|149.63|151.36|149.16|0
1649725410000|2022-04-12 01:03:30|152.07|149.87|151.83|149.63|152.07|149.87|151.83|149.63|0
1649725430000|2022-04-12 01:03:50|152.07|149.87|151.83|149.63|152.07|149.87|151.83|149.63|0
1649725440000|2022-04-12 01:04:00|152.07|149.87|152.07|149.87|152.18|149.98|152.07|149.87|0
1649725450000|2022-04-12 01:04:10|151.83|149.63|151.83|149.63|151.83|149.63|151.83|149.63|0
1649725460000|2022-04-12 01:04:20|152.54|150.34|152.3|150.1|152.54|150.34|152.07|149.87|0
1649725470000|2022-04-12 01:04:30|152.54|150.34|152.3|150.1|152.54|150.34|152.3|150.1|0
1649725480000|2022-04-12 01:04:40|152.07|149.87|152.53|150.33|152.53|150.33|152.07|149.87|0
1649725500000|2022-04-12 01:05:00|152.41|150.21|152.53|150.33|152.53|150.33|152.3|150.1|0
1649725510000|2022-04-12 01:05:10|152.3|150.1|152.41|150.21|152.41|150.21|152.3|150.1|0
1649725520000|2022-04-12 01:05:20|152.3|150.1|151.83|149.63|152.3|150.1|151.83|149.63|0
1649725540000|2022-04-12 01:05:40|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1649725550000|2022-04-12 01:05:50|151.83|149.63|152.06|149.86|152.3|150.1|151.83|149.63|0
1649725560000|2022-04-12 01:06:00|152.3|150.1|152.53|150.33|152.53|150.33|152.3|150.1|0
1649725570000|2022-04-12 01:06:10|152.77|150.57|152.77|150.57|152.77|150.57|152.77|150.57|0
1649725590000|2022-04-12 01:06:30|151.83|149.63|151.83|149.63|151.83|149.63|151.83|149.63|0
1649725600000|2022-04-12 01:06:40|152.06|149.86|152.06|149.86|152.06|149.86|152.06|149.86|0
1649725610000|2022-04-12 01:06:50|151.83|149.63|151.83|149.63|151.83|149.63|151.83|149.63|0
1649725620000|2022-04-12 01:07:00|152.06|149.86|152.3|150.1|152.3|150.1|152.06|149.86|0
1649725630000|2022-04-12 01:07:10|152.06|149.86|151.59|149.39|152.06|149.86|151.59|149.39|0
1649725640000|2022-04-12 01:07:20|151.36|149.16|151.36|149.16|151.36|149.16|151.36|149.16|0
1649725650000|2022-04-12 01:07:30|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1649725660000|2022-04-12 01:07:40|151.36|149.16|151.59|149.39|151.59|149.39|151.36|149.16|0
1649725670000|2022-04-12 01:07:50|152.06|149.86|152.06|149.86|152.06|149.86|152.06|149.86|0
1649725680000|2022-04-12 01:08:00|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1649725690000|2022-04-12 01:08:10|152.29|150.09|152.29|150.09|152.29|150.09|152.29|150.09|0
1649725700000|2022-04-12 01:08:20|152.17|149.97|152.06|149.86|152.17|149.97|152.06|149.86|0
1649725710000|2022-04-12 01:08:30|152.29|150.09|152.29|150.09|152.29|150.09|152.29|150.09|0
1649725720000|2022-04-12 01:08:40|152.53|150.33|152.76|150.56|152.76|150.56|152.53|150.33|0
1649725730000|2022-04-12 01:08:50|152.53|150.33|152.53|150.33|152.53|150.33|152.53|150.33|0
1649725750000|2022-04-12 01:09:10|152.29|150.09|152.29|150.09|152.29|150.09|152.29|150.09|0
1649725760000|2022-04-12 01:09:20|152.53|150.33|152.53|150.33|152.53|150.33|152.53|150.33|0
1649725770000|2022-04-12 01:09:30|152.76|150.56|152.53|150.33|152.76|150.56|152.53|150.33|0
1649725780000|2022-04-12 01:09:40|152.29|150.09|152.06|149.86|152.29|150.09|152.06|149.86|0
1649725790000|2022-04-12 01:09:50|152.29|150.09|152.29|150.09|152.29|150.09|152.29|150.09|0
1649725820000|2022-04-12 01:10:20|152.06|149.86|151.93|149.73|152.06|149.86|151.93|149.73|0
1649725830000|2022-04-12 01:10:30|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1649725840000|2022-04-12 01:10:40|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1649725850000|2022-04-12 01:10:50|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1649725860000|2022-04-12 01:11:00|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1649725870000|2022-04-12 01:11:10|151.58|149.38|151.35|149.15|151.58|149.38|151.35|149.15|0
1649725890000|2022-04-12 01:11:30|151.58|149.38|151.82|149.62|151.82|149.62|151.58|149.38|0
1649725910000|2022-04-12 01:11:50|152.05|149.85|152.05|149.85|152.05|149.85|152.05|149.85|0
1649725930000|2022-04-12 01:12:10|151.35|149.15|151.35|149.15|151.58|149.38|151.35|149.15|0
1649725940000|2022-04-12 01:12:20|151.58|149.38|151.58|149.38|151.58|149.38|151.58|149.38|0
1649725950000|2022-04-12 01:12:30|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1649725960000|2022-04-12 01:12:40|152.05|149.85|151.82|149.62|152.05|149.85|151.82|149.62|0
1649725970000|2022-04-12 01:12:50|152.05|149.85|152.05|149.85|152.05|149.85|152.05|149.85|0
1649725980000|2022-04-12 01:13:00|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1649725990000|2022-04-12 01:13:10|151.58|149.38|151.58|149.38|151.58|149.38|151.58|149.38|0
1649726000000|2022-04-12 01:13:20|151.69|149.49|151.82|149.62|151.82|149.62|151.69|149.49|0
1649726010000|2022-04-12 01:13:30|151.58|149.38|151.82|149.62|151.82|149.62|151.58|149.38|0
1649726030000|2022-04-12 01:13:50|151.58|149.38|151.58|149.38|151.82|149.62|151.58|149.38|0
1649726040000|2022-04-12 01:14:00|151.82|149.62|151.58|149.38|151.82|149.62|151.46|149.26|0
1649726050000|2022-04-12 01:14:10|151.69|149.49|151.69|149.49|151.69|149.49|151.69|149.49|0
1649726060000|2022-04-12 01:14:20|151.58|149.38|151.81|149.61|151.81|149.61|151.58|149.38|0
1649726090000|2022-04-12 01:14:50|151.58|149.38|151.58|149.38|151.58|149.38|151.58|149.38|0
1649726100000|2022-04-12 01:15:00|151.81|149.61|152.28|150.08|152.28|150.08|151.81|149.61|0
1649726120000|2022-04-12 01:15:20|152.52|150.32|152.52|150.32|152.75|150.55|152.52|150.32|0
1649726130000|2022-04-12 01:15:30|152.28|150.08|152.28|150.08|152.28|150.08|152.28|150.08|0
1649726140000|2022-04-12 01:15:40|152.05|149.85|152.05|149.85|152.28|150.08|152.05|149.85|0
1649726150000|2022-04-12 01:15:50|151.81|149.61|151.81|149.61|152.05|149.85|151.81|149.61|0
1649726180000|2022-04-12 01:16:20|151.58|149.38|151.58|149.38|151.58|149.38|151.58|149.38|0
1649726200000|2022-04-12 01:16:40|151.81|149.61|151.58|149.38|151.81|149.61|151.58|149.38|0
1649726210000|2022-04-12 01:16:50|151.34|149.14|151.34|149.14|151.34|149.14|151.34|149.14|0
1649726220000|2022-04-12 01:17:00|151.45|149.25|151.58|149.38|151.58|149.38|151.34|149.14|0
1649726230000|2022-04-12 01:17:10|151.81|149.61|151.81|149.61|151.81|149.61|151.81|149.61|0
1649726240000|2022-04-12 01:17:20|152.28|150.08|152.28|150.08|152.28|150.08|152.28|150.08|0
1649726250000|2022-04-12 01:17:30|152.04|149.84|152.51|150.31|152.51|150.31|152.04|149.84|0
1649726260000|2022-04-12 01:17:40|152.28|150.08|152.51|150.31|152.51|150.31|152.28|150.08|0
1649726270000|2022-04-12 01:17:50|152.39|150.19|152.51|150.31|152.51|150.31|152.28|150.08|0
1649726280000|2022-04-12 01:18:00|152.04|149.84|152.28|150.08|152.28|150.08|152.04|149.84|0
1649726300000|2022-04-12 01:18:20|152.16|149.96|152.28|150.08|152.28|150.08|152.16|149.96|0
1649726310000|2022-04-12 01:18:30|152.39|150.19|152.28|150.08|152.39|150.19|152.28|150.08|0
1649726330000|2022-04-12 01:18:50|152.04|149.84|152.28|150.08|152.28|150.08|152.04|149.84|0
1649726340000|2022-04-12 01:19:00|152.04|149.84|152.28|150.08|152.28|150.08|152.04|149.84|0
1649726350000|2022-04-12 01:19:10|152.04|149.84|152.04|149.84|152.04|149.84|152.04|149.84|0
1649726360000|2022-04-12 01:19:20|152.28|150.08|152.28|150.08|152.28|150.08|152.28|150.08|0
1649726370000|2022-04-12 01:19:30|152.04|149.84|152.04|149.84|152.04|149.84|152.04|149.84|0
1649726380000|2022-04-12 01:19:40|151.81|149.61|152.04|149.84|152.04|149.84|151.81|149.61|0
1649726390000|2022-04-12 01:19:50|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1649726400000|2022-04-12 01:20:00|151.34|149.14|151.34|149.14|151.34|149.14|151.34|149.14|0
1649726410000|2022-04-12 01:20:10|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1649726420000|2022-04-12 01:20:20|151.8|149.6|151.8|149.6|151.8|149.6|151.8|149.6|0
1649726430000|2022-04-12 01:20:30|151.92|149.72|152.04|149.84|152.04|149.84|151.92|149.72|0
1649726440000|2022-04-12 01:20:40|151.8|149.6|151.8|149.6|151.8|149.6|151.8|149.6|0
1649726450000|2022-04-12 01:20:50|152.04|149.84|152.27|150.07|152.27|150.07|152.04|149.84|0
1649726460000|2022-04-12 01:21:00|151.8|149.6|152.27|150.07|152.27|150.07|151.8|149.6|0
1649726470000|2022-04-12 01:21:10|152.51|150.31|152.51|150.31|152.51|150.31|152.51|150.31|0
1649726480000|2022-04-12 01:21:20|152.27|150.07|152.27|150.07|152.27|150.07|152.27|150.07|0
1649726490000|2022-04-12 01:21:30|152.39|150.19|152.51|150.31|152.51|150.31|152.39|150.19|0
1649726500000|2022-04-12 01:21:40|152.04|149.84|152.51|150.31|152.51|150.31|152.04|149.84|0
1649726510000|2022-04-12 01:21:50|152.39|150.19|152.74|150.54|152.74|150.54|152.39|150.19|0
1649726530000|2022-04-12 01:22:10|152.51|150.31|152.51|150.31|152.51|150.31|152.51|150.31|0
1649726540000|2022-04-12 01:22:20|152.74|150.54|152.74|150.54|152.74|150.54|152.74|150.54|0
1649726550000|2022-04-12 01:22:30|152.51|150.31|152.51|150.31|152.51|150.31|152.51|150.31|0
1649726560000|2022-04-12 01:22:40|152.27|150.07|152.04|149.84|152.27|150.07|152.04|149.84|0
1649726570000|2022-04-12 01:22:50|151.8|149.6|151.91|149.71|151.91|149.71|151.8|149.6|0
1649726580000|2022-04-12 01:23:00|152.04|149.84|151.57|149.37|152.04|149.84|151.57|149.37|0
1649726590000|2022-04-12 01:23:10|151.8|149.6|151.8|149.6|151.8|149.6|151.8|149.6|0
1649726600000|2022-04-12 01:23:20|151.57|149.37|151.8|149.6|151.8|149.6|151.57|149.37|0
1649726610000|2022-04-12 01:23:30|151.56|149.36|151.56|149.36|151.56|149.36|151.56|149.36|0
1649726630000|2022-04-12 01:23:50|151.44|149.24|151.33|149.13|151.44|149.24|151.33|149.13|0
1649726640000|2022-04-12 01:24:00|151.56|149.36|151.33|149.13|151.56|149.36|151.33|149.13|0
1649726670000|2022-04-12 01:24:30|151.56|149.36|151.33|149.13|151.56|149.36|151.33|149.13|0
1649726700000|2022-04-12 01:25:00|150.62|148.42|150.62|148.42|150.62|148.42|150.62|148.42|0
1649726710000|2022-04-12 01:25:10|150.39|148.19|149.92|147.72|150.39|148.19|149.92|147.72|0
1649726720000|2022-04-12 01:25:20|150.15|147.95|149.45|147.25|150.15|147.95|149.45|147.25|0
1649726730000|2022-04-12 01:25:30|149.22|147.02|149.45|147.25|149.45|147.25|149.22|147.02|0
1649726750000|2022-04-12 01:25:50|149.22|147.02|148.98|146.78|149.22|147.02|148.98|146.78|0
1649726760000|2022-04-12 01:26:00|148.75|146.55|148.75|146.55|148.75|146.55|148.75|146.55|0
1649726770000|2022-04-12 01:26:10|148.98|146.78|148.98|146.78|148.98|146.78|148.75|146.55|0
1649726780000|2022-04-12 01:26:20|149.09|146.89|149.09|146.89|149.09|146.89|149.09|146.89|0
1649726790000|2022-04-12 01:26:30|148.98|146.78|149.45|147.25|149.45|147.25|148.98|146.78|0
1649726800000|2022-04-12 01:26:40|149.56|147.36|149.68|147.48|149.68|147.48|149.56|147.36|0
1649726810000|2022-04-12 01:26:50|149.45|147.25|149.92|147.72|149.92|147.72|149.45|147.25|0
1649726820000|2022-04-12 01:27:00|149.68|147.48|149.68|147.48|149.68|147.48|149.68|147.48|0
1649726830000|2022-04-12 01:27:10|149.92|147.72|150.15|147.95|150.15|147.95|149.92|147.72|0
1649726840000|2022-04-12 01:27:20|149.92|147.72|150.15|147.95|150.15|147.95|149.92|147.72|0
1649726850000|2022-04-12 01:27:30|149.92|147.72|150.15|147.95|150.15|147.95|149.92|147.72|0
1649726860000|2022-04-12 01:27:40|150.38|148.18|150.38|148.18|150.38|148.18|150.38|148.18|0
1649726870000|2022-04-12 01:27:50|150.15|147.95|150.38|148.18|150.38|148.18|150.15|147.95|0
1649726880000|2022-04-12 01:28:00|150.15|147.95|149.92|147.72|150.15|147.95|149.92|147.72|0
1649726890000|2022-04-12 01:28:10|150.38|148.18|150.5|148.3|150.5|148.3|150.38|148.18|0
1649726900000|2022-04-12 01:28:20|150.38|148.18|150.38|148.18|150.38|148.18|150.38|148.18|0
1649726910000|2022-04-12 01:28:30|150.15|147.95|150.15|147.95|150.15|147.95|150.15|147.95|0
1649726920000|2022-04-12 01:28:40|150.03|147.83|150.15|147.95|150.15|147.95|150.03|147.83|0
1649726930000|2022-04-12 01:28:50|150.38|148.18|150.62|148.42|150.62|148.42|150.38|148.18|0
1649726940000|2022-04-12 01:29:00|150.38|148.18|150.38|148.18|150.5|148.3|150.38|148.18|0
1649726950000|2022-04-12 01:29:10|150.49|148.29|150.62|148.42|150.62|148.42|150.49|148.29|0
1649726960000|2022-04-12 01:29:20|150.85|148.65|150.38|148.18|150.85|148.65|150.38|148.18|0
1649726970000|2022-04-12 01:29:30|150.62|148.42|150.15|147.95|150.62|148.42|150.15|147.95|0
1649726980000|2022-04-12 01:29:40|149.91|147.71|149.91|147.71|149.91|147.71|149.91|147.71|0
1649726990000|2022-04-12 01:29:50|149.79|147.59|149.68|147.48|149.79|147.59|149.68|147.48|0
1649727000000|2022-04-12 01:30:00|150.15|147.95|150.38|148.18|150.38|148.18|150.15|147.95|0
1649727010000|2022-04-12 01:30:10|150.62|148.42|151.08|148.88|151.08|148.88|150.62|148.42|0
1649727020000|2022-04-12 01:30:20|151.32|149.12|151.79|149.59|151.79|149.59|151.32|149.12|0
1649727030000|2022-04-12 01:30:30|152.02|149.82|151.79|149.59|152.02|149.82|151.79|149.59|0
1649727040000|2022-04-12 01:30:40|151.55|149.35|151.32|149.12|152.02|149.82|151.32|149.12|0
1649727050000|2022-04-12 01:30:50|150.85|148.65|150.14|147.94|150.85|148.65|150.14|147.94|0
1649727060000|2022-04-12 01:31:00|149.91|147.71|150.38|148.18|150.38|148.18|149.68|147.48|0
1649727070000|2022-04-12 01:31:10|150.14|147.94|149.91|147.71|150.14|147.94|149.91|147.71|0
1649727080000|2022-04-12 01:31:20|149.79|147.59|149.68|147.48|149.79|147.59|149.68|147.48|0
1649727090000|2022-04-12 01:31:30|149.91|147.71|149.44|147.24|149.91|147.71|149.44|147.24|0
1649727100000|2022-04-12 01:31:40|149.67|147.47|149.67|147.47|149.67|147.47|149.67|147.47|0
1649727110000|2022-04-12 01:31:50|149.44|147.24|149.44|147.24|149.44|147.24|149.44|147.24|0
1649727120000|2022-04-12 01:32:00|149.21|147.01|149.44|147.24|149.44|147.24|149.21|147.01|0
1649727130000|2022-04-12 01:32:10|149.21|147.01|149.44|147.24|149.44|147.24|149.21|147.01|0
1649727140000|2022-04-12 01:32:20|149.67|147.47|149.21|147.01|149.67|147.47|149.21|147.01|0
1649727160000|2022-04-12 01:32:40|149.2|147|149.2|147|149.2|147|149.2|147|0
1649727170000|2022-04-12 01:32:50|149.44|147.24|149.44|147.24|149.44|147.24|149.44|147.24|0
1649727190000|2022-04-12 01:33:10|149.67|147.47|150.38|148.18|150.38|148.18|149.67|147.47|0
1649727200000|2022-04-12 01:33:20|150.84|148.64|150.61|148.41|150.84|148.64|150.61|148.41|0
1649727210000|2022-04-12 01:33:30|150.84|148.64|150.61|148.41|150.84|148.64|150.61|148.41|0
1649727220000|2022-04-12 01:33:40|150.37|148.17|150.37|148.17|150.61|148.41|150.37|148.17|0
1649727230000|2022-04-12 01:33:50|150.61|148.41|150.61|148.41|150.61|148.41|150.61|148.41|0
1649727240000|2022-04-12 01:34:00|150.37|148.17|150.37|148.17|150.37|148.17|150.37|148.17|0
1649727250000|2022-04-12 01:34:10|150.49|148.29|150.37|148.17|150.49|148.29|150.37|148.17|0
1649727260000|2022-04-12 01:34:20|150.61|148.41|150.84|148.64|150.84|148.64|150.61|148.41|0
1649727270000|2022-04-12 01:34:30|151.08|148.88|150.61|148.41|151.08|148.88|150.61|148.41|0
1649727280000|2022-04-12 01:34:40|150.72|148.52|150.61|148.41|150.72|148.52|150.61|148.41|0
1649727290000|2022-04-12 01:34:50|150.37|148.17|150.37|148.17|150.37|148.17|150.37|148.17|0
1649727300000|2022-04-12 01:35:00|150.61|148.41|149.9|147.7|150.61|148.41|149.9|147.7|0
1649727310000|2022-04-12 01:35:10|149.67|147.47|150.61|148.41|150.61|148.41|149.67|147.47|0
1649727320000|2022-04-12 01:35:20|151.08|148.88|150.61|148.41|151.08|148.88|150.61|148.41|0
1649727330000|2022-04-12 01:35:30|150.48|148.28|150.84|148.64|150.84|148.64|150.48|148.28|0
1649727340000|2022-04-12 01:35:40|150.61|148.41|150.61|148.41|150.61|148.41|150.37|148.17|0
1649727350000|2022-04-12 01:35:50|150.48|148.28|150.61|148.41|150.84|148.64|150.48|148.28|0
1649727360000|2022-04-12 01:36:00|150.84|148.64|151.31|149.11|151.31|149.11|150.84|148.64|0
1649727370000|2022-04-12 01:36:10|151.54|149.34|151.31|149.11|151.54|149.34|151.31|149.11|0
1649727380000|2022-04-12 01:36:20|151.54|149.34|151.89|149.69|151.89|149.69|151.54|149.34|0
1649727390000|2022-04-12 01:36:30|151.78|149.58|151.66|149.46|151.78|149.58|151.54|149.34|0
1649727400000|2022-04-12 01:36:40|151.54|149.34|151.78|149.58|151.78|149.58|151.54|149.34|0
1649727410000|2022-04-12 01:36:50|151.89|149.69|151.54|149.34|151.89|149.69|151.54|149.34|0
1649727420000|2022-04-12 01:37:00|151.31|149.11|150.37|148.17|151.31|149.11|150.37|148.17|0
1649727430000|2022-04-12 01:37:10|150.6|148.4|150.6|148.4|150.6|148.4|150.6|148.4|0
1649727440000|2022-04-12 01:37:20|150.84|148.64|150.84|148.64|150.84|148.64|150.84|148.64|0
1649727450000|2022-04-12 01:37:30|150.6|148.4|150.6|148.4|150.6|148.4|150.6|148.4|0
1649727460000|2022-04-12 01:37:40|150.72|148.52|150.6|148.4|150.84|148.64|150.6|148.4|0
1649727470000|2022-04-12 01:37:50|150.84|148.64|150.6|148.4|150.84|148.64|150.6|148.4|0
1649727490000|2022-04-12 01:38:10|150.84|148.64|150.95|148.75|151.07|148.87|150.84|148.64|0
1649727500000|2022-04-12 01:38:20|151.07|148.87|150.84|148.64|151.07|148.87|150.84|148.64|0
1649727510000|2022-04-12 01:38:30|151.07|148.87|150.84|148.64|151.07|148.87|150.84|148.64|0
1649727530000|2022-04-12 01:38:50|151.07|148.87|150.84|148.64|151.07|148.87|150.84|148.64|0
1649727540000|2022-04-12 01:39:00|150.95|148.75|150.83|148.63|150.95|148.75|150.83|148.63|0
1649727550000|2022-04-12 01:39:10|150.6|148.4|150.6|148.4|150.6|148.4|150.6|148.4|0
1649727560000|2022-04-12 01:39:20|150.37|148.17|150.37|148.17|150.37|148.17|150.37|148.17|0
1649727570000|2022-04-12 01:39:30|150.13|147.93|149.9|147.7|150.13|147.93|149.9|147.7|0
1649727580000|2022-04-12 01:39:40|149.66|147.46|150.01|147.81|150.01|147.81|149.66|147.46|0
1649727590000|2022-04-12 01:39:50|149.9|147.7|149.9|147.7|149.9|147.7|149.66|147.46|0
1649727600000|2022-04-12 01:40:00|149.66|147.46|149.66|147.46|149.66|147.46|149.66|147.46|0
1649727610000|2022-04-12 01:40:10|149.77|147.57|150.13|147.93|150.13|147.93|149.77|147.57|0
1649727620000|2022-04-12 01:40:20|150.36|148.16|150.24|148.04|150.36|148.16|150.13|147.93|0
1649727630000|2022-04-12 01:40:30|150.13|147.93|149.89|147.69|150.13|147.93|149.89|147.69|0
1649727640000|2022-04-12 01:40:40|149.66|147.46|149.43|147.23|149.66|147.46|149.43|147.23|0
1649727650000|2022-04-12 01:40:50|149.19|146.99|149.19|146.99|149.43|147.23|149.19|146.99|0
1649727660000|2022-04-12 01:41:00|149.43|147.23|149.42|147.22|149.43|147.23|149.42|147.22|0
1649727670000|2022-04-12 01:41:10|149.3|147.1|149.42|147.22|149.42|147.22|149.19|146.99|0
1649727680000|2022-04-12 01:41:20|149.66|147.46|149.66|147.46|149.66|147.46|149.66|147.46|0
1649727690000|2022-04-12 01:41:30|149.19|146.99|149.66|147.46|149.66|147.46|149.19|146.99|0
1649727700000|2022-04-12 01:41:40|149.19|146.99|149.19|146.99|149.19|146.99|149.19|146.99|0
1649727710000|2022-04-12 01:41:50|149.42|147.22|149.42|147.22|149.66|147.46|149.42|147.22|0
1649727720000|2022-04-12 01:42:00|149.54|147.34|149.42|147.22|149.54|147.34|149.42|147.22|0
1649727730000|2022-04-12 01:42:10|149.19|146.99|149.42|147.22|149.42|147.22|149.19|146.99|0
1649727770000|2022-04-12 01:42:50|149.19|146.99|149.19|146.99|149.19|146.99|148.95|146.75|0
1649727780000|2022-04-12 01:43:00|148.95|146.75|148.95|146.75|148.95|146.75|148.95|146.75|0
1649727790000|2022-04-12 01:43:10|148.48|146.28|148.48|146.28|148.48|146.28|148.48|146.28|0
1649727800000|2022-04-12 01:43:20|148.02|145.82|148.72|146.52|148.95|146.75|148.02|145.82|0
1649727810000|2022-04-12 01:43:30|148.48|146.28|148.25|146.05|148.48|146.28|148.25|146.05|0
1649727820000|2022-04-12 01:43:40|148.48|146.28|148.48|146.28|148.48|146.28|148.48|146.28|0
1649727830000|2022-04-12 01:43:50|148.25|146.05|148.13|145.93|148.25|146.05|148.13|145.93|0
1649727840000|2022-04-12 01:44:00|148.25|146.05|148.48|146.28|148.48|146.28|148.25|146.05|0
1649727850000|2022-04-12 01:44:10|148.72|146.52|148.72|146.52|148.72|146.52|148.72|146.52|0
1649727860000|2022-04-12 01:44:20|148.95|146.75|149.42|147.22|149.42|147.22|148.95|146.75|0
1649727870000|2022-04-12 01:44:30|149.65|147.45|149.18|146.98|149.65|147.45|149.18|146.98|0
1649727880000|2022-04-12 01:44:40|149.42|147.22|149.42|147.22|149.42|147.22|149.42|147.22|0
1649727890000|2022-04-12 01:44:50|149.53|147.33|149.65|147.45|149.65|147.45|149.53|147.33|0
1649727900000|2022-04-12 01:45:00|149.42|147.22|149.18|146.98|149.42|147.22|148.95|146.75|0
1649727910000|2022-04-12 01:45:10|148.95|146.75|148.95|146.75|149.18|146.98|148.95|146.75|0
1649727920000|2022-04-12 01:45:20|149.18|146.98|149.42|147.22|149.42|147.22|149.18|146.98|0
1649727930000|2022-04-12 01:45:30|149.18|146.98|149.18|146.98|149.18|146.98|148.95|146.75|0
1649727940000|2022-04-12 01:45:40|148.95|146.75|148.83|146.63|148.95|146.75|148.71|146.51|0
1649727950000|2022-04-12 01:45:50|148.95|146.75|148.48|146.28|148.95|146.75|148.48|146.28|0
1649727960000|2022-04-12 01:46:00|148.71|146.51|148.95|146.75|148.95|146.75|148.48|146.28|0
1649727970000|2022-04-12 01:46:10|149.18|146.98|148.71|146.51|149.18|146.98|148.71|146.51|0
1649727980000|2022-04-12 01:46:20|148.95|146.75|148.71|146.51|148.95|146.75|148.71|146.51|0
1649727990000|2022-04-12 01:46:30|148.83|146.63|148.71|146.51|148.83|146.63|148.71|146.51|0
1649728000000|2022-04-12 01:46:40|148.95|146.75|148.95|146.75|149.18|146.98|148.95|146.75|0
1649728010000|2022-04-12 01:46:50|149.18|146.98|148.95|146.75|149.18|146.98|148.95|146.75|0
1649728020000|2022-04-12 01:47:00|148.71|146.51|148.71|146.51|148.71|146.51|148.71|146.51|0
1649728030000|2022-04-12 01:47:10|148.95|146.75|148.95|146.75|149.18|146.98|148.95|146.75|0
1649728040000|2022-04-12 01:47:20|149.18|146.98|148.95|146.75|149.18|146.98|148.95|146.75|0
1649728050000|2022-04-12 01:47:30|149.06|146.86|149.18|146.98|149.18|146.98|148.95|146.75|0
1649728060000|2022-04-12 01:47:40|149.41|147.21|149.41|147.21|149.41|147.21|149.18|146.98|0
1649728070000|2022-04-12 01:47:50|149.18|146.98|149.18|146.98|149.29|147.09|149.18|146.98|0
1649728080000|2022-04-12 01:48:00|149.41|147.21|149.41|147.21|149.53|147.33|149.41|147.21|0
1649728090000|2022-04-12 01:48:10|149.65|147.45|149.41|147.21|149.65|147.45|149.41|147.21|0
1649728100000|2022-04-12 01:48:20|149.18|146.98|149.41|147.21|149.41|147.21|149.18|146.98|0
1649728110000|2022-04-12 01:48:30|149.76|147.56|149.88|147.68|149.88|147.68|149.76|147.56|0
1649728120000|2022-04-12 01:48:40|150.12|147.92|149.65|147.45|150.12|147.92|149.65|147.45|0
1649728130000|2022-04-12 01:48:50|149.76|147.56|149.65|147.45|149.76|147.56|149.65|147.45|0
1649728140000|2022-04-12 01:49:00|149.41|147.21|149.41|147.21|149.41|147.21|149.41|147.21|0
1649728150000|2022-04-12 01:49:10|149.18|146.98|149.18|146.98|149.29|147.09|149.18|146.98|0
1649728170000|2022-04-12 01:49:30|148.94|146.74|149.18|146.98|149.18|146.98|148.94|146.74|0
1649728180000|2022-04-12 01:49:40|148.94|146.74|148.94|146.74|148.94|146.74|148.94|146.74|0
1649728190000|2022-04-12 01:49:50|149.05|146.85|148.94|146.74|149.05|146.85|148.94|146.74|0
1649728200000|2022-04-12 01:50:00|148.82|146.62|148.71|146.51|148.94|146.74|148.71|146.51|0
1649728220000|2022-04-12 01:50:20|148.82|146.62|148.71|146.51|148.82|146.62|148.47|146.27|0
1649728230000|2022-04-12 01:50:30|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1649728240000|2022-04-12 01:50:40|148.58|146.38|148.71|146.51|148.71|146.51|148.47|146.27|0
1649728250000|2022-04-12 01:50:50|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1649728260000|2022-04-12 01:51:00|148.71|146.51|148|145.8|148.71|146.51|148|145.8|0
1649728270000|2022-04-12 01:51:10|148.24|146.04|148|145.8|148.24|146.04|148|145.8|0
1649728280000|2022-04-12 01:51:20|148.35|146.15|148.58|146.38|148.58|146.38|148.35|146.15|0
1649728290000|2022-04-12 01:51:30|148.47|146.27|148.24|146.04|148.47|146.27|148.24|146.04|0
1649728300000|2022-04-12 01:51:40|148.47|146.27|148.47|146.27|148.7|146.5|148.47|146.27|0
1649728310000|2022-04-12 01:51:50|148.24|146.04|148.24|146.04|148.24|146.04|148.24|146.04|0
1649728320000|2022-04-12 01:52:00|148.47|146.27|149.17|146.97|149.17|146.97|148.47|146.27|0
1649728340000|2022-04-12 01:52:20|148.94|146.74|148.7|146.5|148.94|146.74|148.7|146.5|0
1649728350000|2022-04-12 01:52:30|148.24|146.04|148.47|146.27|148.47|146.27|148.24|146.04|0
1649728360000|2022-04-12 01:52:40|148.23|146.03|148.23|146.03|148.47|146.27|148.23|146.03|0
1649728390000|2022-04-12 01:53:10|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1649728400000|2022-04-12 01:53:20|148.7|146.5|148.23|146.03|148.7|146.5|148.23|146.03|0
1649728420000|2022-04-12 01:53:40|148|145.8|148|145.8|148.23|146.03|148|145.8|0
1649728430000|2022-04-12 01:53:50|147.77|145.57|146.83|144.63|147.77|145.57|146.83|144.63|0
1649728440000|2022-04-12 01:54:00|147.06|144.86|147.06|144.86|147.06|144.86|146.83|144.63|0
1649728450000|2022-04-12 01:54:10|147.18|144.98|146.6|144.4|147.18|144.98|146.6|144.4|0
1649728460000|2022-04-12 01:54:20|146.36|144.16|146.6|144.4|146.6|144.4|146.36|144.16|0
1649728470000|2022-04-12 01:54:30|146.83|144.63|146.83|144.63|146.83|144.63|146.83|144.63|0
1649728480000|2022-04-12 01:54:40|146.6|144.4|146.83|144.63|146.83|144.63|146.6|144.4|0
1649728490000|2022-04-12 01:54:50|146.6|144.4|146.36|144.16|146.6|144.4|146.36|144.16|0
1649728500000|2022-04-12 01:55:00|146.6|144.4|146.83|144.63|146.83|144.63|146.36|144.16|0
1649728510000|2022-04-12 01:55:10|147.06|144.86|147.06|144.86|147.06|144.86|147.06|144.86|0
1649728520000|2022-04-12 01:55:20|147.3|145.1|147.53|145.33|147.53|145.33|147.3|145.1|0
1649728530000|2022-04-12 01:55:30|147.3|145.1|146.83|144.63|147.3|145.1|146.83|144.63|0
1649728540000|2022-04-12 01:55:40|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1649728550000|2022-04-12 01:55:50|146.36|144.16|146.59|144.39|146.59|144.39|146.36|144.16|0
1649728560000|2022-04-12 01:56:00|146.83|144.63|146.83|144.63|146.83|144.63|146.59|144.39|0
1649728570000|2022-04-12 01:56:10|147.06|144.86|147.06|144.86|147.06|144.86|147.06|144.86|0
1649728590000|2022-04-12 01:56:30|146.83|144.63|146.83|144.63|146.83|144.63|146.83|144.63|0
1649728600000|2022-04-12 01:56:40|147.06|144.86|147.06|144.86|147.06|144.86|147.06|144.86|0
1649728610000|2022-04-12 01:56:50|146.94|144.74|146.83|144.63|146.94|144.74|146.83|144.63|0
1649728620000|2022-04-12 01:57:00|146.94|144.74|146.59|144.39|146.94|144.74|146.59|144.39|0
1649728640000|2022-04-12 01:57:20|146.36|144.16|146.36|144.16|146.36|144.16|146.36|144.16|0
1649728650000|2022-04-12 01:57:30|146.12|143.92|146.36|144.16|146.36|144.16|146.12|143.92|0
1649728660000|2022-04-12 01:57:40|146.12|143.92|146.12|143.92|146.36|144.16|146.12|143.92|0
1649728670000|2022-04-12 01:57:50|145.89|143.69|146.12|143.92|146.12|143.92|145.89|143.69|0
1649728680000|2022-04-12 01:58:00|146.36|144.16|146.12|143.92|146.36|144.16|146.12|143.92|0
1649728700000|2022-04-12 01:58:20|146.23|144.03|146.12|143.92|146.23|144.03|146.12|143.92|0
1649728710000|2022-04-12 01:58:30|146.23|144.03|146.36|144.16|146.36|144.16|146.23|144.03|0
1649728730000|2022-04-12 01:58:50|146.12|143.92|146.23|144.03|146.36|144.16|146.12|143.92|0
1649728740000|2022-04-12 01:59:00|146.59|144.39|146.82|144.62|146.82|144.62|146.59|144.39|0
1649728750000|2022-04-12 01:59:10|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1649728760000|2022-04-12 01:59:20|146.35|144.15|146.35|144.15|146.35|144.15|146.35|144.15|0
1649728770000|2022-04-12 01:59:30|146.59|144.39|146.35|144.15|146.59|144.39|146.35|144.15|0
1649728780000|2022-04-12 01:59:40|146.12|143.92|146.35|144.15|146.35|144.15|146.12|143.92|0
1649728790000|2022-04-12 01:59:50|146.59|144.39|146.59|144.39|146.59|144.39|146.35|144.15|0
1649728800000|2022-04-12 02:00:00|146.82|144.62|147.52|145.32|147.52|145.32|146.82|144.62|0
1649728810000|2022-04-12 02:00:10|147.29|145.09|147.05|144.85|147.29|145.09|147.05|144.85|0
1649728820000|2022-04-12 02:00:20|147.29|145.09|147.29|145.09|147.52|145.32|147.29|145.09|0
1649728830000|2022-04-12 02:00:30|147.05|144.85|147.52|145.32|147.52|145.32|147.05|144.85|0
1649728840000|2022-04-12 02:00:40|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1649728850000|2022-04-12 02:00:50|147.05|144.85|147.29|145.09|147.29|145.09|147.05|144.85|0
1649728860000|2022-04-12 02:01:00|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1649728870000|2022-04-12 02:01:10|147.29|145.09|146.82|144.62|147.29|145.09|146.82|144.62|0
1649728880000|2022-04-12 02:01:20|146.58|144.38|146.58|144.38|146.58|144.38|146.58|144.38|0
1649728890000|2022-04-12 02:01:30|146.7|144.5|146.58|144.38|146.7|144.5|146.58|144.38|0
1649728900000|2022-04-12 02:01:40|146.35|144.15|146.35|144.15|146.35|144.15|146.35|144.15|0
1649728910000|2022-04-12 02:01:50|146.58|144.38|146.35|144.15|146.58|144.38|146.35|144.15|0
1649728920000|2022-04-12 02:02:00|146.58|144.38|146.58|144.38|146.7|144.5|146.58|144.38|0
1649728930000|2022-04-12 02:02:10|146.82|144.62|147.05|144.85|147.05|144.85|146.58|144.38|0
1649728940000|2022-04-12 02:02:20|146.82|144.62|146.58|144.38|146.82|144.62|146.58|144.38|0
1649728970000|2022-04-12 02:02:50|146.82|144.62|146.82|144.62|147.05|144.85|146.82|144.62|0
1649728980000|2022-04-12 02:03:00|146.58|144.38|146.11|143.91|146.58|144.38|146.11|143.91|0
1649728990000|2022-04-12 02:03:10|146.35|144.15|146.58|144.38|146.58|144.38|146.35|144.15|0
1649729000000|2022-04-12 02:03:20|146.81|144.61|146.58|144.38|146.81|144.61|146.58|144.38|0
1649729010000|2022-04-12 02:03:30|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1649729020000|2022-04-12 02:03:40|146.58|144.38|146.35|144.15|146.58|144.38|146.35|144.15|0
1649729040000|2022-04-12 02:04:00|146.11|143.91|146.35|144.15|146.35|144.15|146.11|143.91|0
1649729060000|2022-04-12 02:04:20|146.58|144.38|146.35|144.15|146.58|144.38|146.35|144.15|0
1649729070000|2022-04-12 02:04:30|146.11|143.91|146.11|143.91|146.11|143.91|146.11|143.91|0
1649729090000|2022-04-12 02:04:50|146.34|144.14|146.11|143.91|146.34|144.14|146.11|143.91|0
1649729100000|2022-04-12 02:05:00|146.22|144.02|146.22|144.02|146.22|144.02|146.22|144.02|0
1649729110000|2022-04-12 02:05:10|146.11|143.91|146.34|144.14|146.34|144.14|146.11|143.91|0
1649729120000|2022-04-12 02:05:20|146.58|144.38|146.58|144.38|146.58|144.38|146.58|144.38|0
1649729130000|2022-04-12 02:05:30|146.34|144.14|146.34|144.14|146.34|144.14|146.34|144.14|0
1649729140000|2022-04-12 02:05:40|146.58|144.38|146.58|144.38|146.58|144.38|146.58|144.38|0
1649729150000|2022-04-12 02:05:50|146.34|144.14|146.34|144.14|146.34|144.14|146.11|143.91|0
1649729170000|2022-04-12 02:06:10|146.58|144.38|146.58|144.38|146.58|144.38|146.45|144.25|0
1649729180000|2022-04-12 02:06:20|146.34|144.14|146.34|144.14|146.34|144.14|146.34|144.14|0
1649729190000|2022-04-12 02:06:30|146.58|144.38|146.58|144.38|146.58|144.38|146.58|144.38|0
1649729200000|2022-04-12 02:06:40|146.57|144.37|146.81|144.61|146.81|144.61|146.57|144.37|0
1649729210000|2022-04-12 02:06:50|146.57|144.37|146.57|144.37|146.57|144.37|146.57|144.37|0
1649729220000|2022-04-12 02:07:00|146.69|144.49|146.81|144.61|146.81|144.61|146.57|144.37|0
1649729230000|2022-04-12 02:07:10|146.69|144.49|146.57|144.37|146.69|144.49|146.57|144.37|0
1649729240000|2022-04-12 02:07:20|146.34|144.14|146.69|144.49|146.69|144.49|146.34|144.14|0
1649729250000|2022-04-12 02:07:30|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1649729260000|2022-04-12 02:07:40|146.57|144.37|146.57|144.37|146.57|144.37|146.57|144.37|0
1649729270000|2022-04-12 02:07:50|146.45|144.25|146.81|144.61|146.81|144.61|146.45|144.25|0
1649729280000|2022-04-12 02:08:00|147.04|144.84|147.04|144.84|147.04|144.84|147.04|144.84|0
1649729290000|2022-04-12 02:08:10|147.27|145.07|147.15|144.95|147.27|145.07|147.04|144.84|0
1649729300000|2022-04-12 02:08:20|147.27|145.07|147.04|144.84|147.27|145.07|147.04|144.84|0
1649729310000|2022-04-12 02:08:30|147.27|145.07|147.51|145.31|147.51|145.31|147.27|145.07|0
1649729320000|2022-04-12 02:08:40|147.74|145.54|147.51|145.31|147.74|145.54|147.51|145.31|0
1649729330000|2022-04-12 02:08:50|147.38|145.18|147.38|145.18|147.38|145.18|147.27|145.07|0
1649729340000|2022-04-12 02:09:00|147.27|145.07|147.51|145.31|147.51|145.31|147.27|145.07|0
1649729350000|2022-04-12 02:09:10|147.5|145.3|147.38|145.18|147.5|145.3|147.27|145.07|0
1649729360000|2022-04-12 02:09:20|147.27|145.07|147.04|144.84|147.27|145.07|147.04|144.84|0
1649729370000|2022-04-12 02:09:30|146.92|144.72|148.32|146.12|148.32|146.12|146.8|144.6|0
1649729380000|2022-04-12 02:09:40|148.21|146.01|147.97|145.77|148.21|146.01|147.97|145.77|0
1649729390000|2022-04-12 02:09:50|148.21|146.01|148.44|146.24|148.44|146.24|148.21|146.01|0
1649729400000|2022-04-12 02:10:00|148.67|146.47|148.67|146.47|148.91|146.71|148.44|146.24|0
1649729410000|2022-04-12 02:10:10|148.91|146.71|148.91|146.71|149.14|146.94|148.91|146.71|0
1649729420000|2022-04-12 02:10:20|149.14|146.94|148.91|146.71|149.14|146.94|148.91|146.71|0
1649729430000|2022-04-12 02:10:30|148.67|146.47|148.91|146.71|149.14|146.94|148.67|146.47|0
1649729450000|2022-04-12 02:10:50|148.67|146.47|148.91|146.71|148.91|146.71|148.67|146.47|0
1649729460000|2022-04-12 02:11:00|149.14|146.94|148.91|146.71|149.14|146.94|148.91|146.71|0
1649729470000|2022-04-12 02:11:10|149.14|146.94|149.14|146.94|149.14|146.94|149.14|146.94|0
1649729480000|2022-04-12 02:11:20|149.37|147.17|149.61|147.41|149.61|147.41|149.37|147.17|0
1649729490000|2022-04-12 02:11:30|149.37|147.17|149.61|147.41|149.61|147.41|149.37|147.17|0
1649729500000|2022-04-12 02:11:40|149.49|147.29|149.61|147.41|149.61|147.41|149.49|147.29|0
1649729530000|2022-04-12 02:12:10|149.37|147.17|149.37|147.17|149.37|147.17|149.37|147.17|0
1649729540000|2022-04-12 02:12:20|149.49|147.29|149.37|147.17|149.49|147.29|149.37|147.17|0
1649729580000|2022-04-12 02:13:00|149.61|147.41|149.14|146.94|149.61|147.41|149.14|146.94|0
1649729590000|2022-04-12 02:13:10|149.01|146.81|149.14|146.94|149.14|146.94|149.01|146.81|0
1649729600000|2022-04-12 02:13:20|148.9|146.7|148.67|146.47|148.9|146.7|148.67|146.47|0
1649729610000|2022-04-12 02:13:30|148.9|146.7|148.78|146.58|148.9|146.7|148.67|146.47|0
1649729620000|2022-04-12 02:13:40|148.9|146.7|148.9|146.7|148.9|146.7|148.9|146.7|0
1649729640000|2022-04-12 02:14:00|148.67|146.47|148.67|146.47|148.78|146.58|148.67|146.47|0
1649729660000|2022-04-12 02:14:20|148.54|146.34|148.67|146.47|148.67|146.47|148.43|146.23|0
1649729670000|2022-04-12 02:14:30|148.9|146.7|148.9|146.7|148.9|146.7|148.9|146.7|0
1649729680000|2022-04-12 02:14:40|149.13|146.93|148.9|146.7|149.13|146.93|148.9|146.7|0
1649729700000|2022-04-12 02:15:00|149.13|146.93|148.9|146.7|149.13|146.93|148.9|146.7|0
1649729720000|2022-04-12 02:15:20|148.78|146.58|148.66|146.46|148.78|146.58|148.66|146.46|0
1649729750000|2022-04-12 02:15:50|148.9|146.7|149.13|146.93|149.13|146.93|148.9|146.7|0
1649729760000|2022-04-12 02:16:00|149.37|147.17|148.9|146.7|149.37|147.17|148.9|146.7|0
1649729770000|2022-04-12 02:16:10|149.13|146.93|149.37|147.17|149.37|147.17|149.13|146.93|0
1649729780000|2022-04-12 02:16:20|149.6|147.4|149.37|147.17|149.6|147.4|149.37|147.17|0
1649729790000|2022-04-12 02:16:30|149.6|147.4|149.6|147.4|149.6|147.4|149.6|147.4|0
1649729800000|2022-04-12 02:16:40|149.37|147.17|149.37|147.17|149.37|147.17|149.37|147.17|0
1649729810000|2022-04-12 02:16:50|149.36|147.16|149.36|147.16|149.36|147.16|149.36|147.16|0
1649729820000|2022-04-12 02:17:00|149.13|146.93|149.13|146.93|149.13|146.93|149.13|146.93|0
1649729840000|2022-04-12 02:17:20|149.36|147.16|149.13|146.93|149.36|147.16|149.13|146.93|0
1649729860000|2022-04-12 02:17:40|149.36|147.16|149.36|147.16|149.36|147.16|149.36|147.16|0
1649729880000|2022-04-12 02:18:00|149.13|146.93|148.89|146.69|149.13|146.93|148.89|146.69|0
1649729890000|2022-04-12 02:18:10|148.66|146.46|148.89|146.69|148.89|146.69|148.66|146.46|0
1649729900000|2022-04-12 02:18:20|148.66|146.46|148.66|146.46|148.66|146.46|148.66|146.46|0
1649729920000|2022-04-12 02:18:40|148.42|146.22|148.42|146.22|148.42|146.22|148.42|146.22|0
1649729930000|2022-04-12 02:18:50|148.19|145.99|148.19|145.99|148.19|145.99|148.19|145.99|0
1649729940000|2022-04-12 02:19:00|148.07|145.87|148.07|145.87|148.07|145.87|148.07|145.87|0
1649729950000|2022-04-12 02:19:10|147.96|145.76|147.96|145.76|147.96|145.76|147.96|145.76|0
1649729970000|2022-04-12 02:19:30|148.19|145.99|148.19|145.99|148.19|145.99|148.19|145.99|0
1649729990000|2022-04-12 02:19:50|147.72|145.52|147.49|145.29|147.72|145.52|147.25|145.05|0
1649730000000|2022-04-12 02:20:00|147.02|144.82|147.25|145.05|147.25|145.05|146.79|144.59|0
1649730010000|2022-04-12 02:20:10|147.49|145.29|147.36|145.16|147.49|145.29|147.36|145.16|0
1649730020000|2022-04-12 02:20:20|147.02|144.82|146.78|144.58|147.02|144.82|146.78|144.58|0
1649730030000|2022-04-12 02:20:30|147.02|144.82|147.25|145.05|147.49|145.29|147.02|144.82|0
1649730040000|2022-04-12 02:20:40|147.02|144.82|146.55|144.35|147.02|144.82|146.55|144.35|0
1649730050000|2022-04-12 02:20:50|146.78|144.58|146.78|144.58|146.78|144.58|146.78|144.58|0
1649730060000|2022-04-12 02:21:00|147.02|144.82|146.9|144.7|147.02|144.82|146.78|144.58|0
1649730070000|2022-04-12 02:21:10|147.02|144.82|147.02|144.82|147.02|144.82|146.78|144.58|0
1649730080000|2022-04-12 02:21:20|147.25|145.05|146.89|144.69|147.25|145.05|146.89|144.69|0
1649730090000|2022-04-12 02:21:30|146.78|144.58|146.78|144.58|147.02|144.82|146.78|144.58|0
1649730100000|2022-04-12 02:21:40|147.02|144.82|147.02|144.82|147.13|144.93|147.02|144.82|0
1649730110000|2022-04-12 02:21:50|147.48|145.28|147.48|145.28|147.48|145.28|147.25|145.05|0
1649730120000|2022-04-12 02:22:00|147.72|145.52|147.95|145.75|147.95|145.75|147.72|145.52|0
1649730130000|2022-04-12 02:22:10|148.18|145.98|148.18|145.98|148.42|146.22|148.18|145.98|0
1649730140000|2022-04-12 02:22:20|147.95|145.75|147.48|145.28|147.95|145.75|147.48|145.28|0
1649730150000|2022-04-12 02:22:30|147.59|145.39|147.95|145.75|147.95|145.75|147.59|145.39|0
1649730160000|2022-04-12 02:22:40|147.72|145.52|147.72|145.52|147.72|145.52|147.72|145.52|0
1649730180000|2022-04-12 02:23:00|147.95|145.75|147.95|145.75|147.95|145.75|147.95|145.75|0
1649730190000|2022-04-12 02:23:10|148.18|145.98|148.18|145.98|148.18|145.98|148.18|145.98|0
1649730210000|2022-04-12 02:23:30|147.95|145.75|147.95|145.75|147.95|145.75|147.95|145.75|0
1649730220000|2022-04-12 02:23:40|148.18|145.98|147.71|145.51|148.18|145.98|147.71|145.51|0
1649730230000|2022-04-12 02:23:50|147.95|145.75|147.95|145.75|147.95|145.75|147.71|145.51|0
1649730240000|2022-04-12 02:24:00|147.71|145.51|147.25|145.05|147.95|145.75|147.25|145.05|0
1649730260000|2022-04-12 02:24:20|147.01|144.81|147.24|145.04|147.24|145.04|147.01|144.81|0
1649730270000|2022-04-12 02:24:30|147.01|144.81|147.01|144.81|147.01|144.81|147.01|144.81|0
1649730280000|2022-04-12 02:24:40|146.54|144.34|146.54|144.34|146.54|144.34|146.54|144.34|0
1649730290000|2022-04-12 02:24:50|146.78|144.58|146.78|144.58|146.78|144.58|146.78|144.58|0
1649730300000|2022-04-12 02:25:00|146.54|144.34|146.78|144.58|146.78|144.58|146.54|144.34|0
1649730310000|2022-04-12 02:25:10|147.01|144.81|146.78|144.58|147.01|144.81|146.78|144.58|0
1649730320000|2022-04-12 02:25:20|146.54|144.34|146.54|144.34|146.54|144.34|146.54|144.34|0
1649730330000|2022-04-12 02:25:30|146.78|144.58|147.01|144.81|147.01|144.81|146.54|144.34|0
1649730340000|2022-04-12 02:25:40|146.78|144.58|146.54|144.34|146.78|144.58|146.54|144.34|0
1649730350000|2022-04-12 02:25:50|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1649730370000|2022-04-12 02:26:10|146.42|144.22|146.54|144.34|146.54|144.34|146.42|144.22|0
1649730380000|2022-04-12 02:26:20|146.31|144.11|146.31|144.11|146.31|144.11|146.31|144.11|0
1649730390000|2022-04-12 02:26:30|146.54|144.34|146.54|144.34|146.54|144.34|146.54|144.34|0
1649730400000|2022-04-12 02:26:40|146.77|144.57|146.77|144.57|146.77|144.57|146.77|144.57|0
1649730410000|2022-04-12 02:26:50|147.01|144.81|147.01|144.81|147.01|144.81|146.89|144.69|0
1649730420000|2022-04-12 02:27:00|147.24|145.04|147.24|145.04|147.35|145.15|147.24|145.04|0
1649730430000|2022-04-12 02:27:10|147.47|145.27|147.24|145.04|147.47|145.27|147.24|145.04|0
1649730460000|2022-04-12 02:27:40|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1649730470000|2022-04-12 02:27:50|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1649730480000|2022-04-12 02:28:00|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1649730520000|2022-04-12 02:28:40|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1649730530000|2022-04-12 02:28:50|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1649730540000|2022-04-12 02:29:00|147.35|145.15|147.47|145.27|147.47|145.27|147.35|145.15|0
1649730560000|2022-04-12 02:29:20|147.7|145.5|147.7|145.5|147.7|145.5|147.7|145.5|0
1649730570000|2022-04-12 02:29:30|147.47|145.27|147.7|145.5|147.7|145.5|147.47|145.27|0
1649730590000|2022-04-12 02:29:50|147.82|145.62|147.7|145.5|147.82|145.62|147.7|145.5|0
1649730600000|2022-04-12 02:30:00|147.94|145.74|147.94|145.74|147.94|145.74|147.7|145.5|0
1649730610000|2022-04-12 02:30:10|148.17|145.97|148.17|145.97|148.17|145.97|148.17|145.97|0
1649730620000|2022-04-12 02:30:20|148.52|146.32|148.4|146.2|148.52|146.32|148.17|145.97|0
1649730630000|2022-04-12 02:30:30|148.52|146.32|148.52|146.32|148.52|146.32|148.4|146.2|0
1649730640000|2022-04-12 02:30:40|148.4|146.2|148.4|146.2|148.4|146.2|148.4|146.2|0
1649730650000|2022-04-12 02:30:50|148.17|145.97|148.4|146.2|148.4|146.2|148.17|145.97|0
1649730660000|2022-04-12 02:31:00|148.52|146.32|148.4|146.2|148.64|146.44|148.4|146.2|0
1649730670000|2022-04-12 02:31:10|148.64|146.44|148.64|146.44|148.64|146.44|148.64|146.44|0
1649730690000|2022-04-12 02:31:30|148.52|146.32|148.64|146.44|148.64|146.44|148.4|146.2|0
1649730700000|2022-04-12 02:31:40|148.87|146.67|148.87|146.67|148.87|146.67|148.87|146.67|0
1649730710000|2022-04-12 02:31:50|148.64|146.44|148.64|146.44|148.87|146.67|148.64|146.44|0
1649730720000|2022-04-12 02:32:00|148.87|146.67|148.87|146.67|148.87|146.67|148.64|146.44|0
1649730730000|2022-04-12 02:32:10|149.1|146.9|148.87|146.67|149.1|146.9|148.87|146.67|0
1649730750000|2022-04-12 02:32:30|149.1|146.9|149.1|146.9|149.1|146.9|148.87|146.67|0
1649730760000|2022-04-12 02:32:40|148.87|146.67|149.34|147.14|149.34|147.14|148.87|146.67|0
1649730770000|2022-04-12 02:32:50|149.57|147.37|149.81|147.61|149.81|147.61|149.57|147.37|0
1649730780000|2022-04-12 02:33:00|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1649730790000|2022-04-12 02:33:10|149.81|147.61|149.81|147.61|149.81|147.61|149.57|147.37|0
1649730800000|2022-04-12 02:33:20|150.04|147.84|150.28|148.08|150.28|148.08|150.04|147.84|0
1649730810000|2022-04-12 02:33:30|150.04|147.84|150.51|148.31|150.51|148.31|150.04|147.84|0
1649730820000|2022-04-12 02:33:40|150.28|148.08|150.28|148.08|150.51|148.31|150.28|148.08|0
1649730830000|2022-04-12 02:33:50|150.04|147.84|149.81|147.61|150.04|147.84|149.81|147.61|0
1649730840000|2022-04-12 02:34:00|149.92|147.72|149.81|147.61|149.92|147.72|149.81|147.61|0
1649730850000|2022-04-12 02:34:10|150.04|147.84|149.81|147.61|150.04|147.84|149.81|147.61|0
1649730860000|2022-04-12 02:34:20|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1649730880000|2022-04-12 02:34:40|149.34|147.14|149.34|147.14|149.34|147.14|149.34|147.14|0
1649730890000|2022-04-12 02:34:50|149.33|147.13|149.8|147.6|149.8|147.6|149.33|147.13|0
1649730910000|2022-04-12 02:35:10|149.68|147.48|149.8|147.6|149.8|147.6|149.57|147.37|0
1649730920000|2022-04-12 02:35:20|150.04|147.84|150.04|147.84|150.04|147.84|150.04|147.84|0
1649730930000|2022-04-12 02:35:30|150.27|148.07|150.27|148.07|150.27|148.07|150.27|148.07|0
1649730940000|2022-04-12 02:35:40|150.51|148.31|149.8|147.6|150.51|148.31|149.57|147.37|0
1649730950000|2022-04-12 02:35:50|149.68|147.48|149.8|147.6|149.8|147.6|149.68|147.48|0
1649730960000|2022-04-12 02:36:00|150.27|148.07|150.27|148.07|150.27|148.07|150.27|148.07|0
1649730970000|2022-04-12 02:36:10|150.04|147.84|149.57|147.37|150.04|147.84|149.57|147.37|0
1649731020000|2022-04-12 02:37:00|149.8|147.6|149.57|147.37|149.8|147.6|149.57|147.37|0
1649731030000|2022-04-12 02:37:10|149.33|147.13|149.33|147.13|149.33|147.13|149.33|147.13|0
1649731040000|2022-04-12 02:37:20|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1649731050000|2022-04-12 02:37:30|149.56|147.36|149.56|147.36|149.56|147.36|149.56|147.36|0
1649731070000|2022-04-12 02:37:50|149.33|147.13|149.33|147.13|149.33|147.13|149.33|147.13|0
1649731100000|2022-04-12 02:38:20|149.56|147.36|149.56|147.36|149.56|147.36|149.56|147.36|0
1649731120000|2022-04-12 02:38:40|149.33|147.13|149.09|146.89|149.33|147.13|149.09|146.89|0
1649731130000|2022-04-12 02:38:50|149.33|147.13|149.09|146.89|149.33|147.13|149.09|146.89|0
1649731140000|2022-04-12 02:39:00|148.86|146.66|148.86|146.66|148.86|146.66|148.86|146.66|0
1649731150000|2022-04-12 02:39:10|149.09|146.89|149.33|147.13|149.33|147.13|149.09|146.89|0
1649731160000|2022-04-12 02:39:20|149.09|146.89|149.09|146.89|149.09|146.89|149.09|146.89|0
1649731170000|2022-04-12 02:39:30|149.21|147.01|149.09|146.89|149.21|147.01|149.09|146.89|0
1649731180000|2022-04-12 02:39:40|149.2|147|149.33|147.13|149.33|147.13|149.2|147|0
1649731190000|2022-04-12 02:39:50|149.56|147.36|148.62|146.42|149.56|147.36|148.62|146.42|0
1649731200000|2022-04-12 02:40:00|148.86|146.66|148.62|146.42|148.86|146.66|148.62|146.42|0
1649731210000|2022-04-12 02:40:10|148.86|146.66|148.86|146.66|148.86|146.66|148.86|146.66|0
1649731230000|2022-04-12 02:40:30|149.33|147.13|149.33|147.13|149.33|147.13|149.33|147.13|0
1649731250000|2022-04-12 02:40:50|149.32|147.12|149.09|146.89|149.32|147.12|149.09|146.89|0
1649731260000|2022-04-12 02:41:00|148.86|146.66|149.09|146.89|149.09|146.89|148.86|146.66|0
1649731270000|2022-04-12 02:41:10|148.86|146.66|149.09|146.89|149.09|146.89|148.86|146.66|0
1649731280000|2022-04-12 02:41:20|149.2|147|149.09|146.89|149.32|147.12|149.09|146.89|0
1649731290000|2022-04-12 02:41:30|149.32|147.12|149.09|146.89|149.32|147.12|149.09|146.89|0
1649731300000|2022-04-12 02:41:40|149.32|147.12|149.09|146.89|149.32|147.12|149.09|146.89|0
1649731310000|2022-04-12 02:41:50|148.97|146.77|149.09|146.89|149.09|146.89|148.97|146.77|0
1649731320000|2022-04-12 02:42:00|148.97|146.77|148.97|146.77|148.97|146.77|148.97|146.77|0
1649731330000|2022-04-12 02:42:10|149.09|146.89|148.85|146.65|149.09|146.89|148.85|146.65|0
1649731350000|2022-04-12 02:42:30|148.97|146.77|149.09|146.89|149.09|146.89|148.97|146.77|0
1649731380000|2022-04-12 02:43:00|149.32|147.12|149.2|147|149.32|147.12|149.2|147|0
1649731390000|2022-04-12 02:43:10|149.32|147.12|149.32|147.12|149.32|147.12|149.32|147.12|0
1649731430000|2022-04-12 02:43:50|149.09|146.89|149.09|146.89|149.32|147.12|149.09|146.89|0
1649731440000|2022-04-12 02:44:00|149.32|147.12|149.32|147.12|149.32|147.12|149.32|147.12|0
1649731460000|2022-04-12 02:44:20|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1649731480000|2022-04-12 02:44:40|149.32|147.12|149.43|147.23|149.43|147.23|149.32|147.12|0
1649731490000|2022-04-12 02:44:50|149.32|147.12|149.43|147.23|149.43|147.23|149.32|147.12|0
1649731500000|2022-04-12 02:45:00|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1649731510000|2022-04-12 02:45:10|149.32|147.12|149.32|147.12|149.32|147.12|149.32|147.12|0
1649731530000|2022-04-12 02:45:30|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1649731550000|2022-04-12 02:45:50|149.32|147.12|149.08|146.88|149.32|147.12|149.08|146.88|0
1649731560000|2022-04-12 02:46:00|149.32|147.12|149.32|147.12|149.32|147.12|149.32|147.12|0
1649731580000|2022-04-12 02:46:20|149.08|146.88|149.32|147.12|149.32|147.12|149.08|146.88|0
1649731590000|2022-04-12 02:46:30|149.43|147.23|149.43|147.23|149.43|147.23|149.43|147.23|0
1649731600000|2022-04-12 02:46:40|149.32|147.12|149.55|147.35|149.55|147.35|149.32|147.12|0
1649731610000|2022-04-12 02:46:50|149.31|147.11|149.31|147.11|149.31|147.11|149.31|147.11|0
1649731650000|2022-04-12 02:47:30|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1649731680000|2022-04-12 02:48:00|149.31|147.11|149.31|147.11|149.31|147.11|149.31|147.11|0
1649731700000|2022-04-12 02:48:20|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1649731710000|2022-04-12 02:48:30|149.31|147.11|149.55|147.35|149.55|147.35|149.31|147.11|0
1649731720000|2022-04-12 02:48:40|149.31|147.11|149.31|147.11|149.31|147.11|149.31|147.11|0
1649731730000|2022-04-12 02:48:50|149.19|146.99|149.31|147.11|149.31|147.11|149.19|146.99|0
1649731740000|2022-04-12 02:49:00|149.08|146.88|149.31|147.11|149.31|147.11|149.08|146.88|0
1649731760000|2022-04-12 02:49:20|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1649731780000|2022-04-12 02:49:40|149.54|147.34|149.54|147.34|149.54|147.34|149.54|147.34|0
1649731810000|2022-04-12 02:50:10|149.42|147.22|149.54|147.34|149.54|147.34|149.31|147.11|0
1649731840000|2022-04-12 02:50:40|149.42|147.22|149.31|147.11|149.42|147.22|149.31|147.11|0
1649731870000|2022-04-12 02:51:10|149.07|146.87|148.84|146.64|149.07|146.87|148.84|146.64|0
1649731880000|2022-04-12 02:51:20|149.07|146.87|149.07|146.87|149.07|146.87|148.84|146.64|0
1649731890000|2022-04-12 02:51:30|148.84|146.64|148.95|146.75|148.95|146.75|148.84|146.64|0
1649731900000|2022-04-12 02:51:40|148.84|146.64|148.84|146.64|148.84|146.64|148.84|146.64|0
1649731910000|2022-04-12 02:51:50|149.07|146.87|148.84|146.64|149.07|146.87|148.84|146.64|0
1649731920000|2022-04-12 02:52:00|149.07|146.87|149.07|146.87|149.07|146.87|148.95|146.75|0
1649731930000|2022-04-12 02:52:10|149.31|147.11|149.54|147.34|149.54|147.34|149.31|147.11|0
1649731940000|2022-04-12 02:52:20|149.31|147.11|149.31|147.11|149.31|147.11|149.31|147.11|0
1649731970000|2022-04-12 02:52:50|149.3|147.1|149.3|147.1|149.3|147.1|149.3|147.1|0
1649731980000|2022-04-12 02:53:00|149.07|146.87|149.07|146.87|149.07|146.87|148.84|146.64|0
1649731990000|2022-04-12 02:53:10|148.84|146.64|149.07|146.87|149.07|146.87|148.84|146.64|0
1649732020000|2022-04-12 02:53:40|149.3|147.1|149.54|147.34|149.54|147.34|149.3|147.1|0
1649732030000|2022-04-12 02:53:50|149.07|146.87|149.07|146.87|149.3|147.1|149.07|146.87|0
1649732040000|2022-04-12 02:54:00|149.3|147.1|149.54|147.34|149.54|147.34|149.3|147.1|0
1649732110000|2022-04-12 02:55:10|149.3|147.1|149.3|147.1|149.3|147.1|149.3|147.1|0
1649732120000|2022-04-12 02:55:20|149.07|146.87|149.07|146.87|149.07|146.87|149.07|146.87|0
1649732150000|2022-04-12 02:55:50|148.83|146.63|148.94|146.74|148.94|146.74|148.83|146.63|0
1649732160000|2022-04-12 02:56:00|149.07|146.87|149.06|146.86|149.07|146.87|149.06|146.86|0
1649732170000|2022-04-12 02:56:10|148.83|146.63|148.83|146.63|148.83|146.63|148.83|146.63|0
1649732180000|2022-04-12 02:56:20|149.06|146.86|149.06|146.86|149.06|146.86|149.06|146.86|0
1649732200000|2022-04-12 02:56:40|149.3|147.1|149.3|147.1|149.3|147.1|149.3|147.1|0
1649732210000|2022-04-12 02:56:50|149.06|146.86|148.59|146.39|149.06|146.86|148.59|146.39|0
1649732220000|2022-04-12 02:57:00|148.83|146.63|148.83|146.63|148.83|146.63|148.83|146.63|0
1649732230000|2022-04-12 02:57:10|149.06|146.86|149.06|146.86|149.06|146.86|149.06|146.86|0
1649732250000|2022-04-12 02:57:30|149.3|147.1|149.3|147.1|149.53|147.33|149.3|147.1|0
1649732270000|2022-04-12 02:57:50|149.53|147.33|149.3|147.1|149.53|147.33|149.3|147.1|0
1649732280000|2022-04-12 02:58:00|149.53|147.33|149.3|147.1|149.53|147.33|149.3|147.1|0
1649732310000|2022-04-12 02:58:30|149.53|147.33|149.53|147.33|149.53|147.33|149.53|147.33|0
1649732330000|2022-04-12 02:58:50|149.29|147.09|149.29|147.09|149.29|147.09|149.29|147.09|0
1649732340000|2022-04-12 02:59:00|149.53|147.33|149.53|147.33|149.53|147.33|149.53|147.33|0
1649732360000|2022-04-12 02:59:20|149.41|147.21|149.53|147.33|149.53|147.33|149.29|147.09|0
1649732380000|2022-04-12 02:59:40|149.84|147.64|149.84|147.64|149.84|147.64|149.84|147.64|0
1649732390000|2022-04-12 02:59:50|150.34|148.14|150.34|148.14|150.34|148.14|150.34|148.14|0
1649732400000|2022-04-12 03:00:00|150.57|148.37|150.57|148.37|150.57|148.37|150.57|148.37|0
1649732410000|2022-04-12 03:00:10|150.34|148.14|150.57|148.37|150.57|148.37|150.34|148.14|0
1649732450000|2022-04-12 03:00:50|150.8|148.6|151.26|149.06|151.49|149.29|150.8|148.6|0
1649732460000|2022-04-12 03:01:00|151.03|148.83|151.14|148.94|151.14|148.94|151.03|148.83|0
1649732470000|2022-04-12 03:01:10|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1649732480000|2022-04-12 03:01:20|151.26|149.06|151.6|149.4|151.6|149.4|151.26|149.06|0
1649732490000|2022-04-12 03:01:30|151.72|149.52|151.72|149.52|151.95|149.75|151.72|149.52|0
1649732500000|2022-04-12 03:01:40|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1649732510000|2022-04-12 03:01:50|151.72|149.52|151.72|149.52|151.72|149.52|151.72|149.52|0
1649732520000|2022-04-12 03:02:00|151.6|149.4|151.26|149.06|151.6|149.4|151.26|149.06|0
1649732530000|2022-04-12 03:02:10|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1649732540000|2022-04-12 03:02:20|151.26|149.06|151.26|149.06|151.26|149.06|151.26|149.06|0
1649732550000|2022-04-12 03:02:30|151.37|149.17|151.37|149.17|151.37|149.17|151.37|149.17|0
1649732560000|2022-04-12 03:02:40|151.26|149.06|151.26|149.06|151.26|149.06|151.26|149.06|0
1649732580000|2022-04-12 03:03:00|151.02|148.82|151.02|148.82|151.02|148.82|150.79|148.59|0
1649732590000|2022-04-12 03:03:10|150.9|148.7|151.02|148.82|151.02|148.82|150.9|148.7|0
1649732600000|2022-04-12 03:03:20|150.79|148.59|150.79|148.59|150.79|148.59|150.79|148.59|0
1649732610000|2022-04-12 03:03:30|150.56|148.36|150.56|148.36|150.67|148.47|150.56|148.36|0
1649732620000|2022-04-12 03:03:40|150.79|148.59|150.79|148.59|150.79|148.59|150.79|148.59|0
1649732630000|2022-04-12 03:03:50|150.56|148.36|150.56|148.36|150.56|148.36|150.56|148.36|0
1649732640000|2022-04-12 03:04:00|150.33|148.13|150.33|148.13|150.56|148.36|150.33|148.13|0
1649732650000|2022-04-12 03:04:10|150.56|148.36|150.79|148.59|150.79|148.59|150.56|148.36|0
1649732700000|2022-04-12 03:05:00|150.56|148.36|150.79|148.59|150.79|148.59|150.56|148.36|0
1649732760000|2022-04-12 03:06:00|150.56|148.36|150.56|148.36|150.56|148.36|150.56|148.36|0
1649732770000|2022-04-12 03:06:10|150.55|148.35|150.55|148.35|150.55|148.35|150.55|148.35|0
1649732780000|2022-04-12 03:06:20|150.32|148.12|150.32|148.12|150.32|148.12|150.32|148.12|0
1649732790000|2022-04-12 03:06:30|150.55|148.35|150.55|148.35|150.55|148.35|150.55|148.35|0
1649732800000|2022-04-12 03:06:40|150.32|148.12|150.32|148.12|150.32|148.12|150.32|148.12|0
1649732810000|2022-04-12 03:06:50|150.09|147.89|150.09|147.89|150.09|147.89|150.09|147.89|0
1649732820000|2022-04-12 03:07:00|150.32|148.12|150.55|148.35|150.55|148.35|150.32|148.12|0
1649732840000|2022-04-12 03:07:20|150.32|148.12|150.32|148.12|150.32|148.12|150.32|148.12|0
1649732860000|2022-04-12 03:07:40|150.55|148.35|150.55|148.35|150.55|148.35|150.55|148.35|0
1649732870000|2022-04-12 03:07:50|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649732880000|2022-04-12 03:08:00|150.55|148.35|150.55|148.35|150.55|148.35|150.55|148.35|0
1649732890000|2022-04-12 03:08:10|150.32|148.12|150.32|148.12|150.32|148.12|150.32|148.12|0
1649732900000|2022-04-12 03:08:20|150.43|148.23|150.32|148.12|150.43|148.23|150.32|148.12|0
1649732910000|2022-04-12 03:08:30|150.55|148.35|150.55|148.35|150.55|148.35|150.55|148.35|0
1649732920000|2022-04-12 03:08:40|150.32|148.12|150.55|148.35|150.55|148.35|150.32|148.12|0
1649732930000|2022-04-12 03:08:50|150.32|148.12|150.32|148.12|150.32|148.12|150.32|148.12|0
1649732940000|2022-04-12 03:09:00|150.09|147.89|150.09|147.89|150.09|147.89|150.09|147.89|0
1649732950000|2022-04-12 03:09:10|149.86|147.66|150.09|147.89|150.09|147.89|149.86|147.66|0
1649732960000|2022-04-12 03:09:20|150.32|148.12|150.32|148.12|150.32|148.12|150.32|148.12|0
1649732970000|2022-04-12 03:09:30|150.2|148|150.09|147.89|150.2|148|150.09|147.89|0
1649732990000|2022-04-12 03:09:50|150.32|148.12|150.43|148.23|150.43|148.23|150.32|148.12|0
1649733000000|2022-04-12 03:10:00|150.55|148.35|150.32|148.12|150.55|148.35|150.32|148.12|0
1649733010000|2022-04-12 03:10:10|150.55|148.35|150.32|148.12|150.55|148.35|150.32|148.12|0
1649733020000|2022-04-12 03:10:20|150.08|147.88|150.08|147.88|150.08|147.88|150.08|147.88|0
1649733080000|2022-04-12 03:11:20|149.85|147.65|149.85|147.65|149.85|147.65|149.85|147.65|0
1649733090000|2022-04-12 03:11:30|150.08|147.88|150.08|147.88|150.08|147.88|150.08|147.88|0
1649733100000|2022-04-12 03:11:40|150.31|148.11|150.08|147.88|150.31|148.11|150.08|147.88|0
1649733130000|2022-04-12 03:12:10|149.85|147.65|149.62|147.42|149.85|147.65|149.62|147.42|0
1649733150000|2022-04-12 03:12:30|149.39|147.19|149.62|147.42|149.62|147.42|149.39|147.19|0
1649733170000|2022-04-12 03:12:50|149.85|147.65|149.85|147.65|149.85|147.65|149.85|147.65|0
1649733180000|2022-04-12 03:13:00|150.08|147.88|150.08|147.88|150.08|147.88|150.08|147.88|0
1649733230000|2022-04-12 03:13:50|150.31|148.11|150.31|148.11|150.31|148.11|150.31|148.11|0
1649733280000|2022-04-12 03:14:40|150.54|148.34|150.31|148.11|150.54|148.34|150.31|148.11|0
1649733290000|2022-04-12 03:14:50|150.54|148.34|150.42|148.22|150.54|148.34|150.31|148.11|0
1649733300000|2022-04-12 03:15:00|150.54|148.34|150.54|148.34|150.54|148.34|150.31|148.11|0
1649733310000|2022-04-12 03:15:10|150.77|148.57|150.54|148.34|150.77|148.57|150.54|148.34|0
1649733320000|2022-04-12 03:15:20|150.77|148.57|150.77|148.57|150.77|148.57|150.77|148.57|0
1649733330000|2022-04-12 03:15:30|150.54|148.34|150.54|148.34|150.77|148.57|150.54|148.34|0
1649733340000|2022-04-12 03:15:40|150.53|148.33|150.3|148.1|150.65|148.45|150.3|148.1|0
1649733370000|2022-04-12 03:16:10|150.07|147.87|150.07|147.87|150.07|147.87|150.07|147.87|0
1649733380000|2022-04-12 03:16:20|149.84|147.64|149.61|147.41|149.84|147.64|149.61|147.41|0
1649733390000|2022-04-12 03:16:30|149.49|147.29|149.38|147.18|149.49|147.29|149.38|147.18|0
1649733400000|2022-04-12 03:16:40|149.61|147.41|149.61|147.41|149.61|147.41|149.61|147.41|0
1649733410000|2022-04-12 03:16:50|149.72|147.52|149.72|147.52|149.72|147.52|149.72|147.52|0
1649733420000|2022-04-12 03:17:00|149.61|147.41|149.38|147.18|149.61|147.41|149.38|147.18|0
1649733430000|2022-04-12 03:17:10|149.49|147.29|149.61|147.41|149.61|147.41|149.49|147.29|0
1649733450000|2022-04-12 03:17:30|149.49|147.29|149.61|147.41|149.61|147.41|149.49|147.29|0
1649733480000|2022-04-12 03:18:00|149.49|147.29|149.49|147.29|149.49|147.29|149.49|147.29|0
1649733490000|2022-04-12 03:18:10|149.61|147.41|149.37|147.17|149.61|147.41|149.14|146.94|0
1649733500000|2022-04-12 03:18:20|149.49|147.29|149.37|147.17|149.49|147.29|149.37|147.17|0
1649733510000|2022-04-12 03:18:30|149.14|146.94|148.91|146.71|149.37|147.17|148.91|146.71|0
1649733520000|2022-04-12 03:18:40|149.14|146.94|148.91|146.71|149.14|146.94|148.91|146.71|0
1649733530000|2022-04-12 03:18:50|148.79|146.59|148.79|146.59|148.79|146.59|148.79|146.59|0
1649733540000|2022-04-12 03:19:00|148.91|146.71|147.07|144.87|149.14|146.94|147.07|144.87|0
1649733550000|2022-04-12 03:19:10|147.3|145.1|146.84|144.64|147.3|145.1|146.84|144.64|0
1649733560000|2022-04-12 03:19:20|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1649733570000|2022-04-12 03:19:30|147.53|145.33|147.53|145.33|147.53|145.33|147.53|145.33|0
1649733580000|2022-04-12 03:19:40|147.76|145.56|147.53|145.33|147.76|145.56|147.53|145.33|0
1649733590000|2022-04-12 03:19:50|147.07|144.87|147.3|145.1|147.3|145.1|147.07|144.87|0
1649733600000|2022-04-12 03:20:00|147.07|144.87|146.84|144.64|147.07|144.87|146.84|144.64|0
1649733620000|2022-04-12 03:20:20|147.07|144.87|146.84|144.64|147.07|144.87|146.84|144.64|0
1649733630000|2022-04-12 03:20:30|147.07|144.87|147.07|144.87|147.07|144.87|147.07|144.87|0
1649733640000|2022-04-12 03:20:40|146.84|144.64|146.84|144.64|146.84|144.64|146.84|144.64|0
1649733650000|2022-04-12 03:20:50|146.61|144.41|147.07|144.87|147.07|144.87|146.61|144.41|0
1649733660000|2022-04-12 03:21:00|146.84|144.64|146.84|144.64|146.84|144.64|146.84|144.64|0
1649733670000|2022-04-12 03:21:10|146.61|144.41|146.61|144.41|146.61|144.41|146.61|144.41|0
1649733680000|2022-04-12 03:21:20|146.84|144.64|146.83|144.63|146.84|144.64|146.83|144.63|0
1649733710000|2022-04-12 03:21:50|146.6|144.4|146.83|144.63|146.83|144.63|146.6|144.4|0
1649733730000|2022-04-12 03:22:10|146.94|144.74|146.83|144.63|146.94|144.74|146.83|144.63|0
1649733740000|2022-04-12 03:22:20|147.06|144.86|147.06|144.86|147.06|144.86|147.06|144.86|0
1649733750000|2022-04-12 03:22:30|147.29|145.09|147.29|145.09|147.29|145.09|147.17|144.97|0
1649733760000|2022-04-12 03:22:40|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1649733790000|2022-04-12 03:23:10|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1649733800000|2022-04-12 03:23:20|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1649733830000|2022-04-12 03:23:50|147.63|145.43|147.75|145.55|147.75|145.55|147.52|145.32|0
1649733840000|2022-04-12 03:24:00|147.63|145.43|147.52|145.32|147.63|145.43|147.52|145.32|0
1649733870000|2022-04-12 03:24:30|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1649733890000|2022-04-12 03:24:50|147.06|144.86|147.29|145.09|147.29|145.09|146.83|144.63|0
1649733900000|2022-04-12 03:25:00|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1649733910000|2022-04-12 03:25:10|147.75|145.55|147.75|145.55|147.98|145.78|147.75|145.55|0
1649733920000|2022-04-12 03:25:20|147.63|145.43|147.4|145.2|147.63|145.43|147.4|145.2|0
1649733930000|2022-04-12 03:25:30|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1649733940000|2022-04-12 03:25:40|147.75|145.55|147.52|145.32|147.75|145.55|147.52|145.32|0
1649733950000|2022-04-12 03:25:50|147.51|145.31|147.63|145.43|147.74|145.54|147.51|145.31|0
1649733960000|2022-04-12 03:26:00|147.62|145.42|147.51|145.31|147.74|145.54|147.51|145.31|0
1649733970000|2022-04-12 03:26:10|147.74|145.54|147.74|145.54|147.74|145.54|147.74|145.54|0
1649733980000|2022-04-12 03:26:20|147.62|145.42|147.74|145.54|147.74|145.54|147.51|145.31|0
1649734000000|2022-04-12 03:26:40|147.85|145.65|147.97|145.77|147.97|145.77|147.85|145.65|0
1649734020000|2022-04-12 03:27:00|148.08|145.88|148.08|145.88|148.08|145.88|148.08|145.88|0
1649734030000|2022-04-12 03:27:10|148.2|146|148.2|146|148.2|146|148.2|146|0
1649734040000|2022-04-12 03:27:20|147.97|145.77|147.97|145.77|147.97|145.77|147.97|145.77|0
1649734050000|2022-04-12 03:27:30|147.74|145.54|147.74|145.54|147.85|145.65|147.74|145.54|0
1649734060000|2022-04-12 03:27:40|147.62|145.42|147.62|145.42|147.62|145.42|147.62|145.42|0
1649734070000|2022-04-12 03:27:50|147.74|145.54|147.51|145.31|147.74|145.54|147.51|145.31|0
1649734080000|2022-04-12 03:28:00|147.62|145.42|147.74|145.54|147.74|145.54|147.51|145.31|0
1649734110000|2022-04-12 03:28:30|147.85|145.65|147.97|145.77|147.97|145.77|147.85|145.65|0
1649734120000|2022-04-12 03:28:40|147.74|145.54|147.74|145.54|147.74|145.54|147.74|145.54|0
1649734130000|2022-04-12 03:28:50|147.97|145.77|147.74|145.54|147.97|145.77|147.74|145.54|0
1649734140000|2022-04-12 03:29:00|147.97|145.77|147.74|145.54|147.97|145.77|147.74|145.54|0
1649734150000|2022-04-12 03:29:10|147.85|145.65|147.97|145.77|147.97|145.77|147.85|145.65|0
1649734160000|2022-04-12 03:29:20|147.85|145.65|147.97|145.77|147.97|145.77|147.85|145.65|0
1649734170000|2022-04-12 03:29:30|147.74|145.54|147.74|145.54|147.74|145.54|147.74|145.54|0
1649734180000|2022-04-12 03:29:40|147.51|145.31|147.51|145.31|147.51|145.31|147.51|145.31|0
1649734200000|2022-04-12 03:30:00|147.28|145.08|147.28|145.08|147.28|145.08|147.28|145.08|0
1649734210000|2022-04-12 03:30:10|147.51|145.31|147.51|145.31|147.51|145.31|147.51|145.31|0
1649734220000|2022-04-12 03:30:20|147.5|145.3|147.62|145.42|147.62|145.42|147.5|145.3|0
1649734230000|2022-04-12 03:30:30|147.73|145.53|147.96|145.76|147.96|145.76|147.73|145.53|0
1649734240000|2022-04-12 03:30:40|148.43|146.23|148.19|145.99|148.43|146.23|148.19|145.99|0
1649734250000|2022-04-12 03:30:50|148.42|146.22|148.66|146.46|148.66|146.46|148.42|146.22|0
1649734260000|2022-04-12 03:31:00|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1649734270000|2022-04-12 03:31:10|148.42|146.22|148.42|146.22|148.42|146.22|148.42|146.22|0
1649734310000|2022-04-12 03:31:50|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1649734320000|2022-04-12 03:32:00|148.88|146.68|148.88|146.68|148.88|146.68|148.88|146.68|0
1649734330000|2022-04-12 03:32:10|149.11|146.91|149.11|146.91|149.34|147.14|149.11|146.91|0
1649734350000|2022-04-12 03:32:30|148.88|146.68|148.88|146.68|148.88|146.68|148.76|146.56|0
1649734370000|2022-04-12 03:32:50|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1649734380000|2022-04-12 03:33:00|148.88|146.68|148.88|146.68|148.88|146.68|148.88|146.68|0
1649734400000|2022-04-12 03:33:20|149.34|147.14|149.11|146.91|149.34|147.14|149.11|146.91|0
1649734410000|2022-04-12 03:33:30|149.22|147.02|149.34|147.14|149.34|147.14|149.22|147.02|0
1649734420000|2022-04-12 03:33:40|149.11|146.91|149.11|146.91|149.11|146.91|149.11|146.91|0
1649734430000|2022-04-12 03:33:50|147.73|145.53|147.73|145.53|147.73|145.53|147.73|145.53|0
1649734440000|2022-04-12 03:34:00|147.84|145.64|147.96|145.76|147.96|145.76|147.84|145.64|0
1649734450000|2022-04-12 03:34:10|147.73|145.53|147.73|145.53|147.73|145.53|147.73|145.53|0
1649734460000|2022-04-12 03:34:20|147.96|145.76|147.96|145.76|147.96|145.76|147.96|145.76|0
1649734480000|2022-04-12 03:34:40|147.73|145.53|147.73|145.53|147.73|145.53|147.73|145.53|0
1649734490000|2022-04-12 03:34:50|147.5|145.3|147.49|145.29|147.5|145.3|147.49|145.29|0
1649734500000|2022-04-12 03:35:00|147.72|145.52|147.72|145.52|147.72|145.52|147.72|145.52|0
1649734510000|2022-04-12 03:35:10|147.49|145.29|147.26|145.06|147.49|145.29|147.26|145.06|0
1649734520000|2022-04-12 03:35:20|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1649734530000|2022-04-12 03:35:30|146.8|144.6|147.26|145.06|147.26|145.06|146.8|144.6|0
1649734540000|2022-04-12 03:35:40|147.37|145.17|148.41|146.21|148.88|146.68|147.37|145.17|0
1649734560000|2022-04-12 03:36:00|148.18|145.98|148.41|146.21|148.41|146.21|148.18|145.98|0
1649734580000|2022-04-12 03:36:20|148.18|145.98|148.18|145.98|148.18|145.98|148.18|145.98|0
1649734600000|2022-04-12 03:36:40|147.95|145.75|147.72|145.52|147.95|145.75|147.72|145.52|0
1649734630000|2022-04-12 03:37:10|147.49|145.29|147.6|145.4|147.6|145.4|147.49|145.29|0
1649734640000|2022-04-12 03:37:20|147.49|145.29|147.49|145.29|147.49|145.29|147.49|145.29|0
1649734660000|2022-04-12 03:37:40|147.72|145.52|147.72|145.52|147.72|145.52|147.72|145.52|0
1649734670000|2022-04-12 03:37:50|147.95|145.75|147.95|145.75|147.95|145.75|147.95|145.75|0
1649734690000|2022-04-12 03:38:10|148.18|145.98|147.95|145.75|148.18|145.98|147.95|145.75|0
1649734700000|2022-04-12 03:38:20|147.72|145.52|147.72|145.52|147.72|145.52|147.72|145.52|0
1649734730000|2022-04-12 03:38:50|147.95|145.75|147.95|145.75|147.95|145.75|147.95|145.75|0
1649734740000|2022-04-12 03:39:00|148.18|145.98|148.18|145.98|148.18|145.98|148.18|145.98|0
1649734750000|2022-04-12 03:39:10|148.41|146.21|148.18|145.98|148.41|146.21|148.18|145.98|0
1649734760000|2022-04-12 03:39:20|148.41|146.21|148.18|145.98|148.41|146.21|148.18|145.98|0
1649734770000|2022-04-12 03:39:30|148.41|146.21|148.41|146.21|148.41|146.21|148.41|146.21|0
1649734780000|2022-04-12 03:39:40|148.52|146.32|148.41|146.21|148.52|146.32|148.41|146.21|0
1649734790000|2022-04-12 03:39:50|148.18|145.98|148.17|145.97|148.18|145.98|148.17|145.97|0
1649734820000|2022-04-12 03:40:20|147.94|145.74|148.05|145.85|148.05|145.85|147.94|145.74|0
1649734830000|2022-04-12 03:40:30|147.94|145.74|147.94|145.74|147.94|145.74|147.94|145.74|0
1649734840000|2022-04-12 03:40:40|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1649734850000|2022-04-12 03:40:50|148.17|145.97|147.94|145.74|148.17|145.97|147.94|145.74|0
1649734860000|2022-04-12 03:41:00|147.25|145.05|147.25|145.05|147.25|145.05|147.25|145.05|0
1649734870000|2022-04-12 03:41:10|147.48|145.28|147.48|145.28|147.71|145.51|147.48|145.28|0
1649734880000|2022-04-12 03:41:20|147.71|145.51|147.71|145.51|147.71|145.51|147.71|145.51|0
1649734910000|2022-04-12 03:41:50|147.94|145.74|147.94|145.74|148.17|145.97|147.94|145.74|0
1649734920000|2022-04-12 03:42:00|148.17|145.97|147.94|145.74|148.17|145.97|147.94|145.74|0
1649734930000|2022-04-12 03:42:10|148.05|145.85|148.17|145.97|148.17|145.97|148.05|145.85|0
1649734950000|2022-04-12 03:42:30|148.05|145.85|148.17|145.97|148.17|145.97|148.05|145.85|0
1649734960000|2022-04-12 03:42:40|147.94|145.74|147.94|145.74|147.94|145.74|147.94|145.74|0
1649734990000|2022-04-12 03:43:10|148.17|145.97|147.94|145.74|148.17|145.97|147.94|145.74|0
1649735040000|2022-04-12 03:44:00|147.71|145.51|147.7|145.5|147.71|145.51|147.7|145.5|0
1649735050000|2022-04-12 03:44:10|147.59|145.39|147.7|145.5|147.7|145.5|147.58|145.38|0
1649735060000|2022-04-12 03:44:20|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1649735070000|2022-04-12 03:44:30|147.58|145.38|147.47|145.27|147.58|145.38|147.47|145.27|0
1649735100000|2022-04-12 03:45:00|147.7|145.5|147.7|145.5|147.7|145.5|147.7|145.5|0
1649735130000|2022-04-12 03:45:30|147.93|145.73|147.93|145.73|147.93|145.73|147.93|145.73|0
1649735170000|2022-04-12 03:46:10|148.04|145.84|147.93|145.73|148.04|145.84|147.93|145.73|0
1649735180000|2022-04-12 03:46:20|148.04|145.84|147.93|145.73|148.16|145.96|147.93|145.73|0
1649735190000|2022-04-12 03:46:30|148.16|145.96|148.16|145.96|148.16|145.96|147.93|145.73|0
1649735220000|2022-04-12 03:47:00|147.93|145.73|147.7|145.5|147.93|145.73|147.7|145.5|0
1649735280000|2022-04-12 03:48:00|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1649735290000|2022-04-12 03:48:10|147.7|145.5|147.7|145.5|147.7|145.5|147.7|145.5|0
1649735300000|2022-04-12 03:48:20|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1649735310000|2022-04-12 03:48:30|147.46|145.26|147.23|145.03|147.46|145.26|147.23|145.03|0
1649735320000|2022-04-12 03:48:40|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1649735330000|2022-04-12 03:48:50|147.57|145.37|147.46|145.26|147.57|145.37|147.46|145.26|0
1649735400000|2022-04-12 03:50:00|147.69|145.49|147.46|145.26|147.69|145.49|147.46|145.26|0
1649735420000|2022-04-12 03:50:20|147.34|145.14|147|144.8|147.34|145.14|147|144.8|0
1649735470000|2022-04-12 03:51:10|146.77|144.57|146.77|144.57|146.77|144.57|146.77|144.57|0
1649735490000|2022-04-12 03:51:30|147|144.8|147|144.8|147|144.8|147|144.8|0
1649735500000|2022-04-12 03:51:40|147.23|145.03|147.11|144.91|147.23|145.03|147.11|144.91|0
1649735510000|2022-04-12 03:51:50|147|144.8|147|144.8|147|144.8|147|144.8|0
1649735520000|2022-04-12 03:52:00|147.23|145.03|147.46|145.26|147.46|145.26|147.23|145.03|0
1649735560000|2022-04-12 03:52:40|147.69|145.49|147.69|145.49|147.69|145.49|147.69|145.49|0
1649735570000|2022-04-12 03:52:50|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1649735580000|2022-04-12 03:53:00|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1649735610000|2022-04-12 03:53:30|147.68|145.48|147.91|145.71|147.91|145.71|147.68|145.48|0
1649735620000|2022-04-12 03:53:40|148.14|145.94|147.91|145.71|148.14|145.94|147.91|145.71|0
1649735630000|2022-04-12 03:53:50|148.14|145.94|147.91|145.71|148.14|145.94|147.91|145.71|0
1649735650000|2022-04-12 03:54:10|148.14|145.94|147.91|145.71|148.14|145.94|147.91|145.71|0
1649735660000|2022-04-12 03:54:20|148.14|145.94|148.14|145.94|148.14|145.94|148.14|145.94|0
1649735680000|2022-04-12 03:54:40|147.91|145.71|147.68|145.48|147.91|145.71|147.68|145.48|0
1649735690000|2022-04-12 03:54:50|147.56|145.36|147.45|145.25|147.56|145.36|147.45|145.25|0
1649735700000|2022-04-12 03:55:00|147.68|145.48|147.45|145.25|147.68|145.48|147.45|145.25|0
1649735710000|2022-04-12 03:55:10|147.68|145.48|147.68|145.48|147.68|145.48|147.68|145.48|0
1649735720000|2022-04-12 03:55:20|147.56|145.36|147.45|145.25|147.56|145.36|147.45|145.25|0
1649735770000|2022-04-12 03:56:10|147.68|145.48|147.68|145.48|147.68|145.48|147.68|145.48|0
1649735790000|2022-04-12 03:56:30|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1649735800000|2022-04-12 03:56:40|147.22|145.02|147.45|145.25|147.45|145.25|147.22|145.02|0
1649735810000|2022-04-12 03:56:50|147.33|145.13|147.22|145.02|147.33|145.13|147.22|145.02|0
1649735840000|2022-04-12 03:57:20|147.21|145.01|147.21|145.01|147.21|145.01|147.21|145.01|0
1649735850000|2022-04-12 03:57:30|146.86|144.66|146.98|144.78|146.98|144.78|146.86|144.66|0
1649735860000|2022-04-12 03:57:40|146.75|144.55|146.98|144.78|146.98|144.78|146.75|144.55|0
1649735870000|2022-04-12 03:57:50|146.75|144.55|146.75|144.55|146.75|144.55|146.75|144.55|0
1649735890000|2022-04-12 03:58:10|146.52|144.32|146.29|144.09|146.52|144.32|146.29|144.09|0
1649735900000|2022-04-12 03:58:20|146.52|144.32|146.52|144.32|146.52|144.32|146.52|144.32|0
1649735910000|2022-04-12 03:58:30|146.75|144.55|146.75|144.55|146.75|144.55|146.75|144.55|0
1649735920000|2022-04-12 03:58:40|146.52|144.32|146.52|144.32|146.52|144.32|146.52|144.32|0
1649735930000|2022-04-12 03:58:50|146.75|144.55|146.52|144.32|146.75|144.55|146.52|144.32|0
1649735950000|2022-04-12 03:59:10|146.98|144.78|146.75|144.55|146.98|144.78|146.75|144.55|0
1649735960000|2022-04-12 03:59:20|146.52|144.32|146.52|144.32|146.52|144.32|146.52|144.32|0
1649735980000|2022-04-12 03:59:40|146.75|144.55|146.75|144.55|146.75|144.55|146.75|144.55|0
1649735990000|2022-04-12 03:59:50|146.98|144.78|146.98|144.78|146.98|144.78|146.98|144.78|0
1649736030000|2022-04-12 04:00:30|147.09|144.89|146.98|144.78|147.21|145.01|146.98|144.78|0
1649736040000|2022-04-12 04:00:40|146.75|144.55|146.98|144.78|146.98|144.78|146.75|144.55|0
1649736050000|2022-04-12 04:00:50|147.21|145.01|146.98|144.78|147.21|145.01|146.98|144.78|0
1649736060000|2022-04-12 04:01:00|147.21|145.01|147.09|144.89|147.21|145.01|146.98|144.78|0
1649736070000|2022-04-12 04:01:10|146.98|144.78|147.21|145.01|147.21|145.01|146.98|144.78|0
1649736080000|2022-04-12 04:01:20|147.67|145.47|147.44|145.24|147.67|145.47|147.44|145.24|0
1649736090000|2022-04-12 04:01:30|147.21|145.01|147.44|145.24|147.44|145.24|147.21|145.01|0
1649736100000|2022-04-12 04:01:40|147.67|145.47|147.67|145.47|147.67|145.47|147.67|145.47|0
1649736120000|2022-04-12 04:02:00|147.9|145.7|147.9|145.7|147.9|145.7|147.9|145.7|0
1649736130000|2022-04-12 04:02:10|148.13|145.93|147.9|145.7|148.13|145.93|147.9|145.7|0
1649736140000|2022-04-12 04:02:20|148.13|145.93|148.13|145.93|148.13|145.93|148.13|145.93|0
1649736150000|2022-04-12 04:02:30|147.89|145.69|147.89|145.69|147.89|145.69|147.89|145.69|0
1649736170000|2022-04-12 04:02:50|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1649736180000|2022-04-12 04:03:00|147.89|145.69|147.89|145.69|147.89|145.69|147.89|145.69|0
1649736200000|2022-04-12 04:03:20|148|145.8|148|145.8|148|145.8|148|145.8|0
1649736210000|2022-04-12 04:03:30|148.12|145.92|148.12|145.92|148.12|145.92|148.12|145.92|0
1649736230000|2022-04-12 04:03:50|147.89|145.69|147.89|145.69|147.89|145.69|147.89|145.69|0
1649736280000|2022-04-12 04:04:40|147.66|145.46|146.97|144.77|147.66|145.46|146.97|144.77|0
1649736290000|2022-04-12 04:04:50|147.2|145|147.2|145|147.2|145|147.2|145|0
1649736310000|2022-04-12 04:05:10|147.31|145.11|147.43|145.23|147.43|145.23|147.31|145.11|0
1649736330000|2022-04-12 04:05:30|147.31|145.11|147.2|145|147.31|145.11|147.2|145|0
1649736340000|2022-04-12 04:05:40|147.43|145.23|147.43|145.23|147.43|145.23|147.31|145.11|0
1649736360000|2022-04-12 04:06:00|147.54|145.34|147.43|145.23|147.54|145.34|147.43|145.23|0
1649736370000|2022-04-12 04:06:10|147.66|145.46|147.66|145.46|147.66|145.46|147.54|145.34|0
1649736380000|2022-04-12 04:06:20|147.77|145.57|147.89|145.69|147.89|145.69|147.77|145.57|0
1649736400000|2022-04-12 04:06:40|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1649736410000|2022-04-12 04:06:50|147.89|145.69|147.89|145.69|147.89|145.69|147.89|145.69|0
1649736420000|2022-04-12 04:07:00|147.88|145.68|147.88|145.68|147.88|145.68|147.88|145.68|0
1649736450000|2022-04-12 04:07:30|148.11|145.91|148.11|145.91|148.11|145.91|148.11|145.91|0
1649736460000|2022-04-12 04:07:40|147.88|145.68|147.76|145.56|147.88|145.68|147.76|145.56|0
1649736470000|2022-04-12 04:07:50|147.53|145.33|147.65|145.45|147.65|145.45|147.53|145.33|0
1649736480000|2022-04-12 04:08:00|147.42|145.22|147.42|145.22|147.42|145.22|147.42|145.22|0
1649736500000|2022-04-12 04:08:20|147.53|145.33|147.42|145.22|147.53|145.33|147.42|145.22|0
1649736510000|2022-04-12 04:08:30|147.19|144.99|147.19|144.99|147.19|144.99|147.19|144.99|0
1649736520000|2022-04-12 04:08:40|146.96|144.76|146.73|144.53|146.96|144.76|146.73|144.53|0
1649736570000|2022-04-12 04:09:30|146.27|144.07|146.5|144.3|146.5|144.3|146.27|144.07|0
1649736590000|2022-04-12 04:09:50|146.38|144.18|146.38|144.18|146.38|144.18|146.38|144.18|0
1649736600000|2022-04-12 04:10:00|146.5|144.3|146.73|144.53|146.73|144.53|146.5|144.3|0
1649736610000|2022-04-12 04:10:10|146.84|144.64|147.19|144.99|147.19|144.99|146.84|144.64|0
1649736620000|2022-04-12 04:10:20|146.96|144.76|146.96|144.76|146.96|144.76|146.96|144.76|0
1649736630000|2022-04-12 04:10:30|146.73|144.53|146.73|144.53|146.73|144.53|146.73|144.53|0
1649736640000|2022-04-12 04:10:40|146.5|144.3|146.73|144.53|146.73|144.53|146.5|144.3|0
1649736650000|2022-04-12 04:10:50|146.72|144.52|146.49|144.29|146.72|144.52|146.49|144.29|0
1649736670000|2022-04-12 04:11:10|146.72|144.52|146.72|144.52|146.72|144.52|146.72|144.52|0
1649736690000|2022-04-12 04:11:30|146.83|144.63|146.83|144.63|146.83|144.63|146.83|144.63|0
1649736700000|2022-04-12 04:11:40|146.72|144.52|146.72|144.52|146.72|144.52|146.72|144.52|0
1649736730000|2022-04-12 04:12:10|146.95|144.75|146.95|144.75|146.95|144.75|146.95|144.75|0
1649736760000|2022-04-12 04:12:40|146.72|144.52|146.72|144.52|146.72|144.52|146.72|144.52|0
1649736820000|2022-04-12 04:13:40|146.95|144.75|146.95|144.75|146.95|144.75|146.95|144.75|0
1649736870000|2022-04-12 04:14:30|146.72|144.52|146.72|144.52|146.72|144.52|146.72|144.52|0
1649736900000|2022-04-12 04:15:00|146.6|144.4|146.72|144.52|146.72|144.52|146.6|144.4|0
1649736910000|2022-04-12 04:15:10|146.83|144.63|146.83|144.63|146.83|144.63|146.83|144.63|0
1649736920000|2022-04-12 04:15:20|146.95|144.75|146.94|144.74|146.95|144.75|146.94|144.74|0
1649736950000|2022-04-12 04:15:50|146.71|144.51|146.71|144.51|146.71|144.51|146.71|144.51|0
1649736960000|2022-04-12 04:16:00|146.94|144.74|146.94|144.74|146.94|144.74|146.94|144.74|0
1649737000000|2022-04-12 04:16:40|147.17|144.97|147.17|144.97|147.17|144.97|147.17|144.97|0
1649737020000|2022-04-12 04:17:00|146.94|144.74|146.94|144.74|146.94|144.74|146.94|144.74|0
1649737040000|2022-04-12 04:17:20|146.71|144.51|146.71|144.51|146.71|144.51|146.71|144.51|0
1649737050000|2022-04-12 04:17:30|146.94|144.74|146.94|144.74|146.94|144.74|146.94|144.74|0
1649737080000|2022-04-12 04:18:00|147.17|144.97|147.17|144.97|147.17|144.97|147.17|144.97|0
1649737100000|2022-04-12 04:18:20|146.94|144.74|147.05|144.85|147.05|144.85|146.94|144.74|0
1649737110000|2022-04-12 04:18:30|146.94|144.74|146.94|144.74|147.05|144.85|146.94|144.74|0
1649737130000|2022-04-12 04:18:50|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1649737140000|2022-04-12 04:19:00|147.17|144.97|146.94|144.74|147.17|144.97|146.94|144.74|0
1649737190000|2022-04-12 04:19:50|146.7|144.5|146.7|144.5|146.7|144.5|146.7|144.5|0
1649737220000|2022-04-12 04:20:20|146.93|144.73|146.93|144.73|146.93|144.73|146.93|144.73|0
1649737260000|2022-04-12 04:21:00|146.81|144.61|146.7|144.5|146.81|144.61|146.7|144.5|0
1649737270000|2022-04-12 04:21:10|146.93|144.73|147.16|144.96|147.16|144.96|146.93|144.73|0
1649737290000|2022-04-12 04:21:30|146.93|144.73|147.16|144.96|147.16|144.96|146.93|144.73|0
1649737300000|2022-04-12 04:21:40|147.04|144.84|147.04|144.84|147.04|144.84|147.04|144.84|0
1649737310000|2022-04-12 04:21:50|147.16|144.96|147.16|144.96|147.16|144.96|147.16|144.96|0
1649737340000|2022-04-12 04:22:20|146.93|144.73|146.93|144.73|146.93|144.73|146.93|144.73|0
1649737470000|2022-04-12 04:24:30|146.92|144.72|146.92|144.72|146.92|144.72|146.92|144.72|0
1649737500000|2022-04-12 04:25:00|146.69|144.49|146.69|144.49|146.69|144.49|146.69|144.49|0
1649737510000|2022-04-12 04:25:10|146.8|144.6|146.69|144.49|146.8|144.6|146.69|144.49|0
1649737550000|2022-04-12 04:25:50|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1649737560000|2022-04-12 04:26:00|146.69|144.49|146.69|144.49|146.69|144.49|146.69|144.49|0
1649737620000|2022-04-12 04:27:00|146.46|144.26|146.46|144.26|146.46|144.26|146.46|144.26|0
1649737660000|2022-04-12 04:27:40|146.23|144.03|146.23|144.03|146.23|144.03|146.23|144.03|0
1649737670000|2022-04-12 04:27:50|145.77|143.57|145.77|143.57|145.77|143.57|145.77|143.57|0
1649737680000|2022-04-12 04:28:00|145.54|143.34|145.31|143.11|145.54|143.34|145.31|143.11|0
1649737690000|2022-04-12 04:28:10|145.08|142.88|145.08|142.88|145.08|142.88|145.08|142.88|0
1649737700000|2022-04-12 04:28:20|145.31|143.11|145.31|143.11|145.31|143.11|145.19|142.99|0
1649737710000|2022-04-12 04:28:30|145.08|142.88|145.08|142.88|145.31|143.11|145.08|142.88|0
1649737730000|2022-04-12 04:28:50|144.62|142.42|143.7|141.5|144.62|142.42|143.7|141.5|0
1649737740000|2022-04-12 04:29:00|143.47|141.27|143.7|141.5|143.93|141.73|143.47|141.27|0
1649737770000|2022-04-12 04:29:30|143.93|141.73|143.93|141.73|143.93|141.73|143.93|141.73|0
1649737780000|2022-04-12 04:29:40|143.7|141.5|143.7|141.5|143.7|141.5|143.7|141.5|0
1649737790000|2022-04-12 04:29:50|143.93|141.73|143.93|141.73|143.93|141.73|143.93|141.73|0
1649737800000|2022-04-12 04:30:00|143.7|141.5|144.15|141.95|144.15|141.95|143.7|141.5|0
1649737810000|2022-04-12 04:30:10|144.26|142.06|144.38|142.18|144.38|142.18|144.26|142.06|0
1649737830000|2022-04-12 04:30:30|144.61|142.41|144.61|142.41|144.61|142.41|144.61|142.41|0
1649737850000|2022-04-12 04:30:50|144.38|142.18|143.8|141.6|144.38|142.18|143.69|141.49|0
1649737860000|2022-04-12 04:31:00|143.92|141.72|144.15|141.95|144.15|141.95|143.92|141.72|0
1649737870000|2022-04-12 04:31:10|144.38|142.18|143.92|141.72|144.38|142.18|143.92|141.72|0
1649737880000|2022-04-12 04:31:20|144.15|141.95|143.92|141.72|144.15|141.95|143.92|141.72|0
1649737900000|2022-04-12 04:31:40|144.15|141.95|144.15|141.95|144.15|141.95|144.15|141.95|0
1649737910000|2022-04-12 04:31:50|144.38|142.18|144.49|142.29|144.49|142.29|144.38|142.18|0
1649737920000|2022-04-12 04:32:00|144.61|142.41|144.38|142.18|144.61|142.41|144.38|142.18|0
1649737940000|2022-04-12 04:32:20|144.61|142.41|144.61|142.41|144.61|142.41|144.61|142.41|0
1649737970000|2022-04-12 04:32:50|144.84|142.64|144.84|142.64|144.84|142.64|144.84|142.64|0
1649737980000|2022-04-12 04:33:00|144.61|142.41|144.84|142.64|144.84|142.64|144.61|142.41|0
1649737990000|2022-04-12 04:33:10|144.61|142.41|144.61|142.41|144.61|142.41|144.61|142.41|0
1649738000000|2022-04-12 04:33:20|144.84|142.64|144.61|142.41|144.84|142.64|144.61|142.41|0
1649738010000|2022-04-12 04:33:30|144.84|142.64|144.61|142.41|144.84|142.64|144.61|142.41|0
1649738020000|2022-04-12 04:33:40|144.6|142.4|144.6|142.4|144.6|142.4|144.6|142.4|0
1649738030000|2022-04-12 04:33:50|144.38|142.18|144.38|142.18|144.38|142.18|144.38|142.18|0
1649738040000|2022-04-12 04:34:00|144.37|142.17|144.6|142.4|144.6|142.4|144.37|142.17|0
1649738050000|2022-04-12 04:34:10|144.37|142.17|144.37|142.17|144.37|142.17|144.37|142.17|0
1649738060000|2022-04-12 04:34:20|144.48|142.28|144.37|142.17|144.48|142.28|144.37|142.17|0
1649738090000|2022-04-12 04:34:50|144.25|142.05|144.25|142.05|144.25|142.05|144.25|142.05|0
1649738100000|2022-04-12 04:35:00|144.14|141.94|144.14|141.94|144.14|141.94|144.14|141.94|0
1649738110000|2022-04-12 04:35:10|144.37|142.17|144.25|142.05|144.37|142.17|144.25|142.05|0
1649738120000|2022-04-12 04:35:20|144.37|142.17|144.37|142.17|144.37|142.17|144.25|142.05|0
1649738130000|2022-04-12 04:35:30|144.14|141.94|144.37|142.17|144.37|142.17|144.14|141.94|0
1649738170000|2022-04-12 04:36:10|144.14|141.94|144.14|141.94|144.14|141.94|144.14|141.94|0
1649738200000|2022-04-12 04:36:40|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1649738220000|2022-04-12 04:37:00|143.79|141.59|144.14|141.94|144.14|141.94|143.79|141.59|0
1649738230000|2022-04-12 04:37:10|143.91|141.71|144.14|141.94|144.14|141.94|143.91|141.71|0
1649738250000|2022-04-12 04:37:30|143.91|141.71|143.91|141.71|144.14|141.94|143.91|141.71|0
1649738260000|2022-04-12 04:37:40|144.02|141.82|144.14|141.94|144.14|141.94|144.02|141.82|0
1649738280000|2022-04-12 04:38:00|144.37|142.17|144.37|142.17|144.37|142.17|144.37|142.17|0
1649738300000|2022-04-12 04:38:20|144.36|142.16|144.59|142.39|144.59|142.39|144.36|142.16|0
1649738330000|2022-04-12 04:38:50|144.82|142.62|144.82|142.62|144.82|142.62|144.82|142.62|0
1649738340000|2022-04-12 04:39:00|144.7|142.5|144.59|142.39|144.7|142.5|144.59|142.39|0
1649738350000|2022-04-12 04:39:10|144.36|142.16|144.59|142.39|144.59|142.39|144.36|142.16|0
1649738360000|2022-04-12 04:39:20|144.47|142.27|144.59|142.39|144.59|142.39|144.47|142.27|0
1649738380000|2022-04-12 04:39:40|144.82|142.62|144.82|142.62|144.82|142.62|144.82|142.62|0
1649738390000|2022-04-12 04:39:50|144.59|142.39|144.36|142.16|144.59|142.39|144.36|142.16|0
1649738410000|2022-04-12 04:40:10|144.59|142.39|144.47|142.27|144.59|142.39|144.47|142.27|0
1649738420000|2022-04-12 04:40:20|144.36|142.16|144.36|142.16|144.36|142.16|144.36|142.16|0
1649738520000|2022-04-12 04:42:00|144.13|141.93|144.13|141.93|144.13|141.93|144.13|141.93|0
1649738560000|2022-04-12 04:42:40|143.9|141.7|143.9|141.7|143.9|141.7|143.9|141.7|0
1649738580000|2022-04-12 04:43:00|144.13|141.93|144.01|141.81|144.13|141.93|144.01|141.81|0
1649738590000|2022-04-12 04:43:10|144.12|141.92|144.35|142.15|144.35|142.15|144.12|141.92|0
1649738620000|2022-04-12 04:43:40|144.12|141.92|144.12|141.92|144.12|141.92|144.12|141.92|0
1649738630000|2022-04-12 04:43:50|143.66|141.46|143.89|141.69|143.89|141.69|143.66|141.46|0
1649738650000|2022-04-12 04:44:10|143.66|141.46|143.66|141.46|143.66|141.46|143.66|141.46|0
1649738670000|2022-04-12 04:44:30|143.43|141.23|143.43|141.23|143.43|141.23|143.43|141.23|0
1649738680000|2022-04-12 04:44:40|143.54|141.34|143.66|141.46|143.66|141.46|143.54|141.34|0
1649738690000|2022-04-12 04:44:50|143.89|141.69|143.77|141.57|143.89|141.69|143.77|141.57|0
1649738700000|2022-04-12 04:45:00|143.66|141.46|143.89|141.69|143.89|141.69|143.66|141.46|0
1649738710000|2022-04-12 04:45:10|144.12|141.92|144.12|141.92|144.12|141.92|144.12|141.92|0
1649738730000|2022-04-12 04:45:30|144|141.8|143.89|141.69|144|141.8|143.89|141.69|0
1649738740000|2022-04-12 04:45:40|143.77|141.57|143.89|141.69|143.89|141.69|143.66|141.46|0
1649738750000|2022-04-12 04:45:50|144.12|141.92|143.89|141.69|144.12|141.92|143.89|141.69|0
1649738760000|2022-04-12 04:46:00|144.12|141.92|144.12|141.92|144.12|141.92|144.12|141.92|0
1649738790000|2022-04-12 04:46:30|144|141.8|143.89|141.69|144|141.8|143.89|141.69|0
1649738800000|2022-04-12 04:46:40|144.12|141.92|144.12|141.92|144.12|141.92|144|141.8|0
1649738810000|2022-04-12 04:46:50|143.89|141.69|144|141.8|144|141.8|143.89|141.69|0
1649738820000|2022-04-12 04:47:00|143.89|141.69|143.66|141.46|143.89|141.69|143.66|141.46|0
1649738870000|2022-04-12 04:47:50|143.54|141.34|143.65|141.45|143.65|141.45|143.43|141.23|0
1649738880000|2022-04-12 04:48:00|143.54|141.34|143.65|141.45|143.65|141.45|143.54|141.34|0
1649738890000|2022-04-12 04:48:10|143.54|141.34|143.54|141.34|143.54|141.34|143.54|141.34|0
1649738900000|2022-04-12 04:48:20|143.42|141.22|143.53|141.33|143.53|141.33|143.42|141.22|0
1649738910000|2022-04-12 04:48:30|143.42|141.22|143.65|141.45|143.65|141.45|143.42|141.22|0
1649738920000|2022-04-12 04:48:40|143.53|141.33|143.42|141.22|143.53|141.33|143.19|140.99|0
1649738930000|2022-04-12 04:48:50|143.65|141.45|143.65|141.45|143.65|141.45|143.65|141.45|0
1649738960000|2022-04-12 04:49:20|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1649738970000|2022-04-12 04:49:30|143.3|141.1|143.42|141.22|143.42|141.22|143.3|141.1|0
1649738980000|2022-04-12 04:49:40|143.65|141.45|143.42|141.22|143.65|141.45|143.42|141.22|0
1649739010000|2022-04-12 04:50:10|143.3|141.1|143.42|141.22|143.42|141.22|143.3|141.1|0
1649739040000|2022-04-12 04:50:40|143.65|141.45|143.65|141.45|143.88|141.68|143.65|141.45|0
1649739050000|2022-04-12 04:50:50|143.88|141.68|143.88|141.68|143.88|141.68|143.76|141.56|0
1649739060000|2022-04-12 04:51:00|143.65|141.45|143.65|141.45|143.65|141.45|143.65|141.45|0
1649739070000|2022-04-12 04:51:10|143.76|141.56|143.76|141.56|143.76|141.56|143.65|141.45|0
1649739080000|2022-04-12 04:51:20|143.88|141.68|143.88|141.68|143.88|141.68|143.88|141.68|0
1649739090000|2022-04-12 04:51:30|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1649739100000|2022-04-12 04:51:40|143.65|141.45|143.65|141.45|143.65|141.45|143.65|141.45|0
1649739110000|2022-04-12 04:51:50|143.76|141.56|143.65|141.45|143.76|141.56|143.65|141.45|0
1649739120000|2022-04-12 04:52:00|143.87|141.67|143.87|141.67|143.87|141.67|143.87|141.67|0
1649739130000|2022-04-12 04:52:10|143.76|141.56|143.76|141.56|143.76|141.56|143.65|141.45|0
1649739140000|2022-04-12 04:52:20|143.64|141.44|143.64|141.44|143.64|141.44|143.64|141.44|0
1649739150000|2022-04-12 04:52:30|143.42|141.22|143.41|141.21|143.42|141.22|143.41|141.21|0
1649739170000|2022-04-12 04:52:50|143.64|141.44|143.87|141.67|143.87|141.67|143.64|141.44|0
1649739190000|2022-04-12 04:53:10|143.64|141.44|143.87|141.67|143.87|141.67|143.64|141.44|0
1649739220000|2022-04-12 04:53:40|143.64|141.44|143.64|141.44|143.64|141.44|143.64|141.44|0
1649739310000|2022-04-12 04:55:10|143.52|141.32|143.41|141.21|143.52|141.32|143.41|141.21|0
1649739350000|2022-04-12 04:55:50|143.18|140.98|142.95|140.75|143.18|140.98|142.95|140.75|0
1649739360000|2022-04-12 04:56:00|143.18|140.98|143.41|141.21|143.41|141.21|143.18|140.98|0
1649739370000|2022-04-12 04:56:10|143.18|140.98|143.18|140.98|143.18|140.98|143.18|140.98|0
1649739400000|2022-04-12 04:56:40|142.95|140.75|142.95|140.75|142.95|140.75|142.95|140.75|0
1649739420000|2022-04-12 04:57:00|143.18|140.98|143.18|140.98|143.18|140.98|143.18|140.98|0
1649739440000|2022-04-12 04:57:20|143.17|140.97|142.95|140.75|143.17|140.97|142.95|140.75|0
1649739450000|2022-04-12 04:57:30|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1649739480000|2022-04-12 04:58:00|143.05|140.85|142.94|140.74|143.05|140.85|142.94|140.74|0
1649739490000|2022-04-12 04:58:10|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1649739510000|2022-04-12 04:58:30|142.94|140.74|142.94|140.74|142.94|140.74|142.94|140.74|0
1649739520000|2022-04-12 04:58:40|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1649739550000|2022-04-12 04:59:10|143.4|141.2|143.4|141.2|143.4|141.2|143.4|141.2|0
1649739590000|2022-04-12 04:59:50|143.63|141.43|143.63|141.43|143.63|141.43|143.63|141.43|0
1649739600000|2022-04-12 05:00:00|143.86|141.66|144.55|142.35|144.77|142.57|143.86|141.66|0
1649739610000|2022-04-12 05:00:10|144.09|141.89|143.86|141.66|144.09|141.89|143.86|141.66|0
1649739630000|2022-04-12 05:00:30|143.97|141.77|143.86|141.66|144.08|141.88|143.86|141.66|0
1649739640000|2022-04-12 05:00:40|144.08|141.88|143.85|141.65|144.08|141.88|143.85|141.65|0
1649739650000|2022-04-12 05:00:50|143.63|141.43|143.63|141.43|143.63|141.43|143.63|141.43|0
1649739660000|2022-04-12 05:01:00|143.62|141.42|143.4|141.2|143.85|141.65|143.4|141.2|0
1649739670000|2022-04-12 05:01:10|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1649739690000|2022-04-12 05:01:30|143.39|141.19|143.16|140.96|143.39|141.19|143.16|140.96|0
1649739700000|2022-04-12 05:01:40|142.94|140.74|142.71|140.51|142.94|140.74|142.71|140.51|0
1649739710000|2022-04-12 05:01:50|142.48|140.28|142.71|140.51|142.71|140.51|142.48|140.28|0
1649739720000|2022-04-12 05:02:00|142.59|140.39|142.71|140.51|142.71|140.51|142.48|140.28|0
1649739730000|2022-04-12 05:02:10|142.82|140.62|142.71|140.51|142.93|140.73|142.71|140.51|0
1649739740000|2022-04-12 05:02:20|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1649739750000|2022-04-12 05:02:30|142.7|140.5|142.81|140.61|142.93|140.73|142.7|140.5|0
1649739760000|2022-04-12 05:02:40|142.7|140.5|142.93|140.73|142.93|140.73|142.7|140.5|0
1649739770000|2022-04-12 05:02:50|142.7|140.5|142.93|140.73|142.93|140.73|142.7|140.5|0
1649739780000|2022-04-12 05:03:00|142.81|140.61|142.7|140.5|142.93|140.73|142.7|140.5|0
1649739800000|2022-04-12 05:03:20|142.93|140.73|142.7|140.5|142.93|140.73|142.7|140.5|0
1649739810000|2022-04-12 05:03:30|142.81|140.61|142.7|140.5|142.81|140.61|142.7|140.5|0
1649739820000|2022-04-12 05:03:40|142.81|140.61|142.81|140.61|142.81|140.61|142.81|140.61|0
1649739830000|2022-04-12 05:03:50|142.93|140.73|142.93|140.73|142.93|140.73|142.7|140.5|0
1649739840000|2022-04-12 05:04:00|143.16|140.96|143.16|140.96|143.16|140.96|143.16|140.96|0
1649739870000|2022-04-12 05:04:30|143.04|140.84|142.93|140.73|143.04|140.84|142.93|140.73|0
1649739880000|2022-04-12 05:04:40|142.7|140.5|142.7|140.5|142.81|140.61|142.7|140.5|0
1649739890000|2022-04-12 05:04:50|142.81|140.61|142.93|140.73|142.93|140.73|142.81|140.61|0
1649739900000|2022-04-12 05:05:00|142.7|140.5|143.16|140.96|143.16|140.96|142.7|140.5|0
1649739910000|2022-04-12 05:05:10|143.27|141.07|143.39|141.19|143.39|141.19|143.27|141.07|0
1649739920000|2022-04-12 05:05:20|143.16|140.96|143.16|140.96|143.16|140.96|143.16|140.96|0
1649739930000|2022-04-12 05:05:30|143.38|141.18|143.38|141.18|143.38|141.18|143.38|141.18|0
1649739940000|2022-04-12 05:05:40|143.61|141.41|143.84|141.64|144.07|141.87|143.61|141.41|0
1649739950000|2022-04-12 05:05:50|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1649739960000|2022-04-12 05:06:00|144.3|142.1|144.07|141.87|144.3|142.1|144.07|141.87|0
1649739970000|2022-04-12 05:06:10|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1649739980000|2022-04-12 05:06:20|143.61|141.41|143.95|141.75|143.95|141.75|143.61|141.41|0
1649739990000|2022-04-12 05:06:30|143.84|141.64|143.84|141.64|143.84|141.64|143.61|141.41|0
1649740000000|2022-04-12 05:06:40|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1649740010000|2022-04-12 05:06:50|144.3|142.1|144.07|141.87|144.3|142.1|144.07|141.87|0
1649740020000|2022-04-12 05:07:00|144.18|141.98|144.3|142.1|144.3|142.1|144.18|141.98|0
1649740030000|2022-04-12 05:07:10|144.07|141.87|144.3|142.1|144.3|142.1|144.07|141.87|0
1649740040000|2022-04-12 05:07:20|144.18|141.98|144.3|142.1|144.3|142.1|144.18|141.98|0
1649740050000|2022-04-12 05:07:30|144.07|141.87|144.3|142.1|144.3|142.1|144.07|141.87|0
1649740060000|2022-04-12 05:07:40|144.53|142.33|144.99|142.79|144.99|142.79|144.53|142.33|0
1649740070000|2022-04-12 05:07:50|145.22|143.02|145.22|143.02|145.22|143.02|145.22|143.02|0
1649740080000|2022-04-12 05:08:00|144.99|142.79|145.22|143.02|145.22|143.02|144.99|142.79|0
1649740090000|2022-04-12 05:08:10|144.99|142.79|144.99|142.79|144.99|142.79|144.99|142.79|0
1649740110000|2022-04-12 05:08:30|144.76|142.56|144.53|142.33|144.76|142.56|144.53|142.33|0
1649740120000|2022-04-12 05:08:40|144.64|142.44|144.76|142.56|144.76|142.56|144.53|142.33|0
1649740130000|2022-04-12 05:08:50|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1649740150000|2022-04-12 05:09:10|144.75|142.55|144.75|142.55|144.75|142.55|144.75|142.55|0
1649740160000|2022-04-12 05:09:20|144.63|142.43|144.63|142.43|144.63|142.43|144.63|142.43|0
1649740170000|2022-04-12 05:09:30|144.75|142.55|144.98|142.78|144.98|142.78|144.75|142.55|0
1649740180000|2022-04-12 05:09:40|145.21|143.01|144.75|142.55|145.21|143.01|144.75|142.55|0
1649740190000|2022-04-12 05:09:50|144.98|142.78|145.21|143.01|145.21|143.01|144.98|142.78|0
1649740200000|2022-04-12 05:10:00|145.44|143.24|145.44|143.24|145.67|143.47|145.44|143.24|0
1649740210000|2022-04-12 05:10:10|145.67|143.47|146.13|143.93|146.13|143.93|145.67|143.47|0
1649740220000|2022-04-12 05:10:20|146.36|144.16|145.9|143.7|146.36|144.16|145.9|143.7|0
1649740230000|2022-04-12 05:10:30|146.13|143.93|146.13|143.93|146.13|143.93|146.13|143.93|0
1649740240000|2022-04-12 05:10:40|145.44|143.24|145.21|143.01|145.44|143.24|145.21|143.01|0
1649740250000|2022-04-12 05:10:50|145.44|143.24|146.13|143.93|146.13|143.93|145.44|143.24|0
1649740260000|2022-04-12 05:11:00|146.36|144.16|146.13|143.93|146.36|144.16|146.13|143.93|0
1649740270000|2022-04-12 05:11:10|146.36|144.16|146.59|144.39|146.59|144.39|146.36|144.16|0
1649740280000|2022-04-12 05:11:20|146.82|144.62|146.82|144.62|146.82|144.62|146.82|144.62|0
1649740290000|2022-04-12 05:11:30|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1649740310000|2022-04-12 05:11:50|146.82|144.62|146.82|144.62|146.82|144.62|146.82|144.62|0
1649740320000|2022-04-12 05:12:00|146.7|144.5|146.82|144.62|146.82|144.62|146.7|144.5|0
1649740330000|2022-04-12 05:12:10|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1649740340000|2022-04-12 05:12:20|146.82|144.62|147.05|144.85|147.05|144.85|146.82|144.62|0
1649740350000|2022-04-12 05:12:30|147.28|145.08|147.51|145.31|147.51|145.31|147.28|145.08|0
1649740360000|2022-04-12 05:12:40|147.28|145.08|147.74|145.54|147.74|145.54|147.28|145.08|0
1649740370000|2022-04-12 05:12:50|147.97|145.77|147.74|145.54|147.97|145.77|147.74|145.54|0
1649740380000|2022-04-12 05:13:00|147.97|145.77|147.97|145.77|147.97|145.77|147.74|145.54|0
1649740390000|2022-04-12 05:13:10|147.74|145.54|147.51|145.31|147.97|145.77|147.51|145.31|0
1649740400000|2022-04-12 05:13:20|147.74|145.54|147.74|145.54|147.97|145.77|147.74|145.54|0
1649740410000|2022-04-12 05:13:30|147.97|145.77|147.97|145.77|147.97|145.77|147.97|145.77|0
1649740420000|2022-04-12 05:13:40|147.74|145.54|147.74|145.54|147.74|145.54|147.74|145.54|0
1649740430000|2022-04-12 05:13:50|147.97|145.77|147.97|145.77|147.97|145.77|147.97|145.77|0
1649740440000|2022-04-12 05:14:00|147.74|145.54|147.97|145.77|147.97|145.77|147.74|145.54|0
1649740450000|2022-04-12 05:14:10|147.74|145.54|147.97|145.77|147.97|145.77|147.74|145.54|0
1649740490000|2022-04-12 05:14:50|148.08|145.88|148.08|145.88|148.08|145.88|148.08|145.88|0
1649740500000|2022-04-12 05:15:00|148.2|146|148.2|146|148.2|146|148.2|146|0
1649740510000|2022-04-12 05:15:10|147.97|145.77|147.97|145.77|147.97|145.77|147.97|145.77|0
1649740520000|2022-04-12 05:15:20|148.2|146|147.97|145.77|148.2|146|147.97|145.77|0
1649740530000|2022-04-12 05:15:30|148.08|145.88|148.31|146.11|148.31|146.11|148.08|145.88|0
1649740540000|2022-04-12 05:15:40|149.36|147.16|149.36|147.16|149.59|147.39|149.36|147.16|0
1649740550000|2022-04-12 05:15:50|149.59|147.39|149.82|147.62|149.82|147.62|149.59|147.39|0
1649740560000|2022-04-12 05:16:00|150.05|147.85|149.93|147.73|150.05|147.85|149.82|147.62|0
1649740570000|2022-04-12 05:16:10|150.05|147.85|150.05|147.85|150.05|147.85|149.82|147.62|0
1649740580000|2022-04-12 05:16:20|149.82|147.62|149.82|147.62|150.05|147.85|149.82|147.62|0
1649740590000|2022-04-12 05:16:30|150.05|147.85|150.28|148.08|150.28|148.08|150.05|147.85|0
1649740610000|2022-04-12 05:16:50|150.51|148.31|150.51|148.31|150.51|148.31|150.51|148.31|0
1649740620000|2022-04-12 05:17:00|150.28|148.08|150.51|148.31|150.51|148.31|150.28|148.08|0
1649740640000|2022-04-12 05:17:20|150.28|148.08|150.28|148.08|150.28|148.08|150.28|148.08|0
1649740660000|2022-04-12 05:17:40|150.05|147.85|150.05|147.85|150.28|148.08|150.05|147.85|0
1649740670000|2022-04-12 05:17:50|150.28|148.08|150.28|148.08|150.28|148.08|150.28|148.08|0
1649740680000|2022-04-12 05:18:00|150.51|148.31|150.51|148.31|150.51|148.31|150.51|148.31|0
1649740690000|2022-04-12 05:18:10|151.44|149.24|151.44|149.24|151.44|149.24|151.44|149.24|0
1649740700000|2022-04-12 05:18:20|151.67|149.47|151.21|149.01|151.67|149.47|151.21|149.01|0
1649740710000|2022-04-12 05:18:30|151.44|149.24|151.44|149.24|151.44|149.24|151.21|149.01|0
1649740720000|2022-04-12 05:18:40|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1649740730000|2022-04-12 05:18:50|151.44|149.24|151.44|149.24|151.44|149.24|151.44|149.24|0
1649740740000|2022-04-12 05:19:00|151.21|149.01|151.44|149.24|151.44|149.24|151.21|149.01|0
1649740750000|2022-04-12 05:19:10|151.67|149.47|152.13|149.93|152.37|150.17|151.67|149.47|0
1649740760000|2022-04-12 05:19:20|151.9|149.7|151.9|149.7|151.9|149.7|151.9|149.7|0
1649740780000|2022-04-12 05:19:40|152.13|149.93|152.13|149.93|152.37|150.17|152.13|149.93|0
1649740790000|2022-04-12 05:19:50|152.37|150.17|152.37|150.17|152.37|150.17|152.13|149.93|0
1649740800000|2022-04-12 05:20:00|152.6|150.4|152.83|150.63|152.83|150.63|152.37|150.17|0
1649740810000|2022-04-12 05:20:10|152.37|150.17|152.24|150.04|152.37|150.17|152.24|150.04|0
1649740820000|2022-04-12 05:20:20|152.13|149.93|152.36|150.16|152.36|150.16|151.9|149.7|0
1649740830000|2022-04-12 05:20:30|152.13|149.93|151.43|149.23|152.13|149.93|151.43|149.23|0
1649740840000|2022-04-12 05:20:40|151.67|149.47|151.43|149.23|151.67|149.47|151.43|149.23|0
1649740850000|2022-04-12 05:20:50|151.2|149|151.2|149|151.2|149|151.2|149|0
1649740860000|2022-04-12 05:21:00|151.31|149.11|151.2|149|151.31|149.11|151.2|149|0
1649740870000|2022-04-12 05:21:10|151.31|149.11|151.2|149|151.43|149.23|151.2|149|0
1649740880000|2022-04-12 05:21:20|151.43|149.23|151.43|149.23|151.43|149.23|151.31|149.11|0
1649740890000|2022-04-12 05:21:30|151.66|149.46|151.66|149.46|151.9|149.7|151.66|149.46|0
1649740900000|2022-04-12 05:21:40|151.43|149.23|151.66|149.46|151.66|149.46|151.43|149.23|0
1649740910000|2022-04-12 05:21:50|151.43|149.23|151.2|149|151.66|149.46|151.2|149|0
1649740920000|2022-04-12 05:22:00|151.08|148.88|150.97|148.77|151.08|148.88|150.97|148.77|0
1649740930000|2022-04-12 05:22:10|150.73|148.53|150.27|148.07|150.73|148.53|150.27|148.07|0
1649740940000|2022-04-12 05:22:20|150.5|148.3|150.5|148.3|150.5|148.3|150.5|148.3|0
1649740950000|2022-04-12 05:22:30|150.27|148.07|149.8|147.6|150.27|148.07|149.8|147.6|0
1649740960000|2022-04-12 05:22:40|149.57|147.37|150.04|147.84|150.04|147.84|149.57|147.37|0
1649740970000|2022-04-12 05:22:50|150.27|148.07|150.04|147.84|150.73|148.53|150.04|147.84|0
1649740980000|2022-04-12 05:23:00|150.27|148.07|150.04|147.84|150.27|148.07|150.04|147.84|0
1649740990000|2022-04-12 05:23:10|149.8|147.6|149.8|147.6|149.8|147.6|149.8|147.6|0
1649741000000|2022-04-12 05:23:20|149.57|147.37|149.8|147.6|149.8|147.6|149.57|147.37|0
1649741010000|2022-04-12 05:23:30|149.91|147.71|149.8|147.6|149.91|147.71|149.57|147.37|0
1649741020000|2022-04-12 05:23:40|150.03|147.83|149.8|147.6|150.03|147.83|149.8|147.6|0
1649741030000|2022-04-12 05:23:50|149.68|147.48|149.8|147.6|149.8|147.6|149.68|147.48|0
1649741040000|2022-04-12 05:24:00|150.03|147.83|150.03|147.83|150.03|147.83|150.03|147.83|0
1649741050000|2022-04-12 05:24:10|150.27|148.07|150.27|148.07|150.27|148.07|150.14|147.94|0
1649741060000|2022-04-12 05:24:20|150.5|148.3|150.26|148.06|150.5|148.3|150.26|148.06|0
1649741070000|2022-04-12 05:24:30|150.03|147.83|150.03|147.83|150.03|147.83|150.03|147.83|0
1649741080000|2022-04-12 05:24:40|149.8|147.6|149.8|147.6|149.8|147.6|149.8|147.6|0
1649741090000|2022-04-12 05:24:50|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1649741100000|2022-04-12 05:25:00|149.8|147.6|149.57|147.37|149.8|147.6|149.57|147.37|0
1649741110000|2022-04-12 05:25:10|149.45|147.25|149.57|147.37|149.57|147.37|149.34|147.14|0
1649741120000|2022-04-12 05:25:20|149.34|147.14|149.34|147.14|149.34|147.14|149.1|146.9|0
1649741130000|2022-04-12 05:25:30|149.33|147.13|149.1|146.9|149.33|147.13|148.87|146.67|0
1649741140000|2022-04-12 05:25:40|149.33|147.13|149.33|147.13|149.57|147.37|149.33|147.13|0
1649741150000|2022-04-12 05:25:50|149.21|147.01|149.1|146.9|149.21|147.01|149.1|146.9|0
1649741160000|2022-04-12 05:26:00|148.87|146.67|149.1|146.9|149.1|146.9|148.87|146.67|0
1649741170000|2022-04-12 05:26:10|148.87|146.67|148.64|146.44|148.87|146.67|148.64|146.44|0
1649741180000|2022-04-12 05:26:20|148.87|146.67|148.87|146.67|148.87|146.67|148.87|146.67|0
1649741190000|2022-04-12 05:26:30|149.1|146.9|148.87|146.67|149.1|146.9|148.87|146.67|0
1649741200000|2022-04-12 05:26:40|148.75|146.55|148.87|146.67|148.87|146.67|148.64|146.44|0
1649741210000|2022-04-12 05:26:50|148.64|146.44|148.64|146.44|148.64|146.44|148.64|146.44|0
1649741230000|2022-04-12 05:27:10|148.75|146.55|148.4|146.2|148.75|146.55|148.4|146.2|0
1649741260000|2022-04-12 05:27:40|148.64|146.44|148.64|146.44|148.64|146.44|148.64|146.44|0
1649741270000|2022-04-12 05:27:50|148.87|146.67|148.87|146.67|148.87|146.67|148.87|146.67|0
1649741280000|2022-04-12 05:28:00|148.63|146.43|148.63|146.43|148.63|146.43|148.63|146.43|0
1649741300000|2022-04-12 05:28:20|149.1|146.9|149.1|146.9|149.1|146.9|149.1|146.9|0
1649741310000|2022-04-12 05:28:30|148.87|146.67|148.87|146.67|148.87|146.67|148.87|146.67|0
1649741320000|2022-04-12 05:28:40|148.86|146.66|148.86|146.66|148.86|146.66|148.74|146.54|0
1649741330000|2022-04-12 05:28:50|148.63|146.43|148.63|146.43|148.63|146.43|148.63|146.43|0
1649741340000|2022-04-12 05:29:00|148.4|146.2|148.4|146.2|148.4|146.2|148.4|146.2|0
1649741370000|2022-04-12 05:29:30|148.63|146.43|148.63|146.43|148.63|146.43|148.63|146.43|0
1649741380000|2022-04-12 05:29:40|148.4|146.2|148.4|146.2|148.4|146.2|148.4|146.2|0
1649741390000|2022-04-12 05:29:50|148.51|146.31|148.4|146.2|148.51|146.31|148.4|146.2|0
1649741400000|2022-04-12 05:30:00|148.63|146.43|148.86|146.66|148.86|146.66|148.63|146.43|0
1649741410000|2022-04-12 05:30:10|148.63|146.43|148.4|146.2|148.63|146.43|148.4|146.2|0
1649741420000|2022-04-12 05:30:20|148.17|145.97|148.4|146.2|148.4|146.2|148.17|145.97|0
1649741430000|2022-04-12 05:30:30|148.63|146.43|148.63|146.43|148.63|146.43|148.63|146.43|0
1649741450000|2022-04-12 05:30:50|148.86|146.66|148.63|146.43|148.86|146.66|148.63|146.43|0
1649741460000|2022-04-12 05:31:00|148.86|146.66|148.86|146.66|148.86|146.66|148.86|146.66|0
1649741470000|2022-04-12 05:31:10|148.63|146.43|148.63|146.43|148.63|146.43|148.63|146.43|0
1649741480000|2022-04-12 05:31:20|148.86|146.66|148.86|146.66|148.86|146.66|148.63|146.43|0
1649741490000|2022-04-12 05:31:30|149.32|147.12|149.32|147.12|149.55|147.35|149.32|147.12|0
1649741500000|2022-04-12 05:31:40|149.55|147.35|149.32|147.12|149.55|147.35|149.32|147.12|0
1649741510000|2022-04-12 05:31:50|149.43|147.23|149.55|147.35|149.55|147.35|149.43|147.23|0
1649741520000|2022-04-12 05:32:00|149.32|147.12|149.55|147.35|149.55|147.35|149.32|147.12|0
1649741540000|2022-04-12 05:32:20|149.32|147.12|149.32|147.12|149.32|147.12|149.32|147.12|0
1649741560000|2022-04-12 05:32:40|148.86|146.66|148.86|146.66|148.86|146.66|148.86|146.66|0
1649741570000|2022-04-12 05:32:50|149.09|146.89|149.32|147.12|149.32|147.12|149.09|146.89|0
1649741580000|2022-04-12 05:33:00|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1649741590000|2022-04-12 05:33:10|149.43|147.23|149.32|147.12|149.43|147.23|149.32|147.12|0
1649741610000|2022-04-12 05:33:30|148.85|146.65|148.85|146.65|148.85|146.65|148.85|146.65|0
1649741620000|2022-04-12 05:33:40|149.09|146.89|149.09|146.89|149.09|146.89|149.09|146.89|0
1649741630000|2022-04-12 05:33:50|149.32|147.12|149.55|147.35|149.55|147.35|149.2|147|0
1649741640000|2022-04-12 05:34:00|149.32|147.12|149.09|146.89|149.32|147.12|149.09|146.89|0
1649741650000|2022-04-12 05:34:10|149.08|146.88|148.73|146.53|149.08|146.88|148.73|146.53|0
1649741660000|2022-04-12 05:34:20|148.62|146.42|148.85|146.65|148.85|146.65|148.62|146.42|0
1649741670000|2022-04-12 05:34:30|149.32|147.12|149.08|146.88|149.32|147.12|149.08|146.88|0
1649741680000|2022-04-12 05:34:40|148.85|146.65|149.55|147.35|149.55|147.35|148.85|146.65|0
1649741690000|2022-04-12 05:34:50|149.32|147.12|149.32|147.12|149.32|147.12|149.32|147.12|0
1649741700000|2022-04-12 05:35:00|149.31|147.11|149.55|147.35|149.55|147.35|149.31|147.11|0
1649741740000|2022-04-12 05:35:40|149.31|147.11|149.55|147.35|149.55|147.35|149.31|147.11|0
1649741750000|2022-04-12 05:35:50|149.54|147.34|149.54|147.34|149.54|147.34|149.54|147.34|0
1649741760000|2022-04-12 05:36:00|149.42|147.22|149.42|147.22|149.42|147.22|149.42|147.22|0
1649741770000|2022-04-12 05:36:10|149.31|147.11|149.08|146.88|149.31|147.11|149.08|146.88|0
1649741780000|2022-04-12 05:36:20|148.62|146.42|148.15|145.95|148.62|146.42|148.15|145.95|0
1649741790000|2022-04-12 05:36:30|148.26|146.06|148.38|146.18|148.38|146.18|148.26|146.06|0
1649741800000|2022-04-12 05:36:40|148.62|146.42|148.62|146.42|148.62|146.42|148.62|146.42|0
1649741810000|2022-04-12 05:36:50|148.5|146.3|148.62|146.42|148.62|146.42|148.5|146.3|0
1649741820000|2022-04-12 05:37:00|148.85|146.65|148.62|146.42|148.85|146.65|148.62|146.42|0
1649741830000|2022-04-12 05:37:10|148.85|146.65|148.62|146.42|148.85|146.65|148.62|146.42|0
1649741840000|2022-04-12 05:37:20|148.61|146.41|148.73|146.53|148.73|146.53|148.61|146.41|0
1649741850000|2022-04-12 05:37:30|148.61|146.41|148.38|146.18|148.61|146.41|148.38|146.18|0
1649741870000|2022-04-12 05:37:50|148.85|146.65|148.85|146.65|148.85|146.65|148.85|146.65|0
1649741880000|2022-04-12 05:38:00|148.61|146.41|148.72|146.52|148.72|146.52|148.61|146.41|0
1649741890000|2022-04-12 05:38:10|148.84|146.64|148.84|146.64|148.84|146.64|148.61|146.41|0
1649741900000|2022-04-12 05:38:20|148.61|146.41|148.84|146.64|148.84|146.64|148.61|146.41|0
1649741910000|2022-04-12 05:38:30|149.08|146.88|148.84|146.64|149.08|146.88|148.84|146.64|0
1649741920000|2022-04-12 05:38:40|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1649741930000|2022-04-12 05:38:50|148.84|146.64|148.84|146.64|148.84|146.64|148.84|146.64|0
1649741950000|2022-04-12 05:39:10|149.07|146.87|149.07|146.87|149.31|147.11|149.07|146.87|0
1649741960000|2022-04-12 05:39:20|149.31|147.11|149.54|147.34|149.54|147.34|149.31|147.11|0
1649741970000|2022-04-12 05:39:30|150.7|148.5|150.47|148.27|150.7|148.5|150.47|148.27|0
1649741980000|2022-04-12 05:39:40|150.7|148.5|150.93|148.73|150.93|148.73|150.7|148.5|0
1649741990000|2022-04-12 05:39:50|151.63|149.43|151.86|149.66|151.86|149.66|151.63|149.43|0
1649742000000|2022-04-12 05:40:00|151.63|149.43|150.7|148.5|151.63|149.43|150.7|148.5|0
1649742010000|2022-04-12 05:40:10|150.93|148.73|150.46|148.26|150.93|148.73|150.46|148.26|0
1649742020000|2022-04-12 05:40:20|150.7|148.5|150.7|148.5|150.7|148.5|150.7|148.5|0
1649742030000|2022-04-12 05:40:30|151.16|148.96|151.16|148.96|151.39|149.19|151.16|148.96|0
1649742040000|2022-04-12 05:40:40|151.39|149.19|151.39|149.19|151.39|149.19|151.39|149.19|0
1649742050000|2022-04-12 05:40:50|151.16|148.96|151.39|149.19|151.39|149.19|151.16|148.96|0
1649742060000|2022-04-12 05:41:00|152.09|149.89|151.62|149.42|152.09|149.89|151.62|149.42|0
1649742070000|2022-04-12 05:41:10|151.86|149.66|151.86|149.66|151.86|149.66|151.62|149.42|0
1649742080000|2022-04-12 05:41:20|151.5|149.3|151.62|149.42|151.86|149.66|151.5|149.3|0
1649742090000|2022-04-12 05:41:30|151.39|149.19|151.62|149.42|151.62|149.42|151.39|149.19|0
1649742100000|2022-04-12 05:41:40|151.5|149.3|151.39|149.19|151.5|149.3|151.39|149.19|0
1649742110000|2022-04-12 05:41:50|151.27|149.07|151.16|148.96|151.27|149.07|151.16|148.96|0
1649742120000|2022-04-12 05:42:00|150.93|148.73|150.93|148.73|150.93|148.73|150.69|148.49|0
1649742130000|2022-04-12 05:42:10|150.69|148.49|150.69|148.49|150.69|148.49|150.57|148.37|0
1649742140000|2022-04-12 05:42:20|150.92|148.72|150.69|148.49|150.92|148.72|150.69|148.49|0
1649742150000|2022-04-12 05:42:30|150.46|148.26|150.46|148.26|150.46|148.26|150.46|148.26|0
1649742160000|2022-04-12 05:42:40|150.34|148.14|149.99|147.79|150.34|148.14|149.99|147.79|0
1649742170000|2022-04-12 05:42:50|149.76|147.56|149.99|147.79|149.99|147.79|149.76|147.56|0
1649742180000|2022-04-12 05:43:00|149.76|147.56|149.76|147.56|149.76|147.56|149.76|147.56|0
1649742190000|2022-04-12 05:43:10|149.87|147.67|149.99|147.79|149.99|147.79|149.87|147.67|0
1649742200000|2022-04-12 05:43:20|149.87|147.67|149.99|147.79|149.99|147.79|149.87|147.67|0
1649742210000|2022-04-12 05:43:30|150.1|147.9|150.34|148.14|150.46|148.26|150.1|147.9|0
1649742220000|2022-04-12 05:43:40|150.46|148.26|150.46|148.26|150.46|148.26|150.46|148.26|0
1649742230000|2022-04-12 05:43:50|150.22|148.02|150.22|148.02|150.22|148.02|150.22|148.02|0
1649742240000|2022-04-12 05:44:00|150.46|148.26|150.46|148.26|150.46|148.26|150.46|148.26|0
1649742250000|2022-04-12 05:44:10|150.69|148.49|151.15|148.95|151.15|148.95|150.69|148.49|0
1649742260000|2022-04-12 05:44:20|150.92|148.72|151.15|148.95|151.15|148.95|150.92|148.72|0
1649742270000|2022-04-12 05:44:30|151.39|149.19|151.15|148.95|151.39|149.19|151.15|148.95|0
1649742280000|2022-04-12 05:44:40|151.38|149.18|151.38|149.18|151.38|149.18|151.38|149.18|0
1649742290000|2022-04-12 05:44:50|151.26|149.06|151.38|149.18|151.38|149.18|151.15|148.95|0
1649742300000|2022-04-12 05:45:00|151.15|148.95|150.69|148.49|151.15|148.95|150.69|148.49|0
1649742320000|2022-04-12 05:45:20|150.45|148.25|150.92|148.72|150.92|148.72|150.45|148.25|0
1649742330000|2022-04-12 05:45:30|151.15|148.95|151.15|148.95|151.15|148.95|150.92|148.72|0
1649742350000|2022-04-12 05:45:50|150.92|148.72|151.15|148.95|151.15|148.95|150.92|148.72|0
1649742360000|2022-04-12 05:46:00|151.26|149.06|151.26|149.06|151.38|149.18|151.26|149.06|0
1649742370000|2022-04-12 05:46:10|151.38|149.18|151.26|149.06|151.38|149.18|151.15|148.95|0
1649742380000|2022-04-12 05:46:20|151.38|149.18|151.15|148.95|151.38|149.18|151.15|148.95|0
1649742390000|2022-04-12 05:46:30|150.92|148.72|150.92|148.72|150.92|148.72|150.92|148.72|0
1649742400000|2022-04-12 05:46:40|151.03|148.83|150.92|148.72|151.03|148.83|150.92|148.72|0
1649742410000|2022-04-12 05:46:50|150.45|148.25|150.45|148.25|150.45|148.25|150.45|148.25|0
1649742420000|2022-04-12 05:47:00|150.68|148.48|150.68|148.48|150.68|148.48|150.68|148.48|0
1649742440000|2022-04-12 05:47:20|150.91|148.71|150.68|148.48|150.91|148.71|150.68|148.48|0
1649742450000|2022-04-12 05:47:30|150.45|148.25|150.33|148.13|150.45|148.25|150.33|148.13|0
1649742460000|2022-04-12 05:47:40|150.22|148.02|149.98|147.78|150.22|148.02|149.98|147.78|0
1649742470000|2022-04-12 05:47:50|149.75|147.55|149.75|147.55|149.98|147.78|149.75|147.55|0
1649742480000|2022-04-12 05:48:00|149.98|147.78|149.52|147.32|149.98|147.78|149.52|147.32|0
1649742500000|2022-04-12 05:48:20|149.86|147.66|150.22|148.02|150.22|148.02|149.86|147.66|0
1649742510000|2022-04-12 05:48:30|149.75|147.55|149.98|147.78|149.98|147.78|149.75|147.55|0
1649742520000|2022-04-12 05:48:40|150.21|148.01|150.21|148.01|150.21|148.01|150.21|148.01|0
1649742530000|2022-04-12 05:48:50|149.98|147.78|150.21|148.01|150.21|148.01|149.98|147.78|0
1649742540000|2022-04-12 05:49:00|150.45|148.25|150.45|148.25|150.68|148.48|150.45|148.25|0
1649742550000|2022-04-12 05:49:10|150.68|148.48|150.45|148.25|150.68|148.48|150.45|148.25|0
1649742560000|2022-04-12 05:49:20|150.21|148.01|150.45|148.25|150.45|148.25|150.21|148.01|0
1649742570000|2022-04-12 05:49:30|150.21|148.01|150.21|148.01|150.21|148.01|150.21|148.01|0
1649742580000|2022-04-12 05:49:40|150.09|147.89|150.09|147.89|150.09|147.89|150.09|147.89|0
1649742590000|2022-04-12 05:49:50|150.21|148.01|150.68|148.48|150.68|148.48|150.21|148.01|0
1649742600000|2022-04-12 05:50:00|150.56|148.36|150.21|148.01|150.56|148.36|150.21|148.01|0
1649742610000|2022-04-12 05:50:10|150.32|148.12|150.68|148.48|150.68|148.48|150.32|148.12|0
1649742620000|2022-04-12 05:50:20|150.91|148.71|151.37|149.17|151.37|149.17|150.91|148.71|0
1649742630000|2022-04-12 05:50:30|151.14|148.94|151.61|149.41|151.61|149.41|151.14|148.94|0
1649742640000|2022-04-12 05:50:40|151.37|149.17|151.84|149.64|151.84|149.64|151.37|149.17|0
1649742650000|2022-04-12 05:50:50|151.95|149.75|151.61|149.41|151.95|149.75|151.61|149.41|0
1649742660000|2022-04-12 05:51:00|151.84|149.64|151.37|149.17|151.84|149.64|151.37|149.17|0
1649742670000|2022-04-12 05:51:10|151.14|148.94|151.14|148.94|151.14|148.94|151.14|148.94|0
1649742680000|2022-04-12 05:51:20|151.37|149.17|150.91|148.71|151.37|149.17|150.91|148.71|0
1649742690000|2022-04-12 05:51:30|150.79|148.59|150.67|148.47|150.91|148.71|150.67|148.47|0
1649742700000|2022-04-12 05:51:40|150.44|148.24|150.44|148.24|150.44|148.24|150.44|148.24|0
1649742720000|2022-04-12 05:52:00|150.67|148.47|150.67|148.47|150.9|148.7|150.67|148.47|0
1649742730000|2022-04-12 05:52:10|150.9|148.7|150.67|148.47|150.9|148.7|150.67|148.47|0
1649742750000|2022-04-12 05:52:30|150.81|148.61|150.69|148.49|150.81|148.61|150.69|148.49|0
1649742760000|2022-04-12 05:52:40|150.81|148.61|150.81|148.61|150.81|148.61|150.58|148.38|0
1649742770000|2022-04-12 05:52:50|150.92|148.72|150.81|148.61|150.92|148.72|150.81|148.61|0
1649742780000|2022-04-12 05:53:00|151.04|148.84|150.81|148.61|151.04|148.84|150.81|148.61|0
1649742790000|2022-04-12 05:53:10|150.58|148.38|150.58|148.38|150.58|148.38|150.58|148.38|0
1649742800000|2022-04-12 05:53:20|150.34|148.14|150.11|147.91|150.34|148.14|150.11|147.91|0
1649742810000|2022-04-12 05:53:30|149.99|147.79|149.99|147.79|149.99|147.79|149.99|147.79|0
1649742820000|2022-04-12 05:53:40|150.11|147.91|150.22|148.02|150.34|148.14|150.11|147.91|0
1649742830000|2022-04-12 05:53:50|150.34|148.14|150.57|148.37|150.57|148.37|150.34|148.14|0
1649742840000|2022-04-12 05:54:00|150.34|148.14|150.57|148.37|150.57|148.37|150.34|148.14|0
1649742850000|2022-04-12 05:54:10|150.81|148.61|150.81|148.61|150.92|148.72|150.81|148.61|0
1649742860000|2022-04-12 05:54:20|150.57|148.37|150.57|148.37|150.57|148.37|150.57|148.37|0
1649742870000|2022-04-12 05:54:30|150.81|148.61|150.81|148.61|150.81|148.61|150.57|148.37|0
1649742890000|2022-04-12 05:54:50|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1649742900000|2022-04-12 05:55:00|150.81|148.61|150.81|148.61|150.81|148.61|150.81|148.61|0
1649742910000|2022-04-12 05:55:10|150.57|148.37|150.92|148.72|150.92|148.72|150.57|148.37|0
1649742920000|2022-04-12 05:55:20|150.81|148.61|151.04|148.84|151.04|148.84|150.8|148.6|0
1649742950000|2022-04-12 05:55:50|150.8|148.6|150.8|148.6|150.8|148.6|150.8|148.6|0
1649742960000|2022-04-12 05:56:00|150.68|148.48|150.57|148.37|150.68|148.48|150.57|148.37|0
1649742970000|2022-04-12 05:56:10|150.34|148.14|150.1|147.9|150.34|148.14|150.1|147.9|0
1649742990000|2022-04-12 05:56:30|150.22|148.02|149.87|147.67|150.22|148.02|149.87|147.67|0
1649743000000|2022-04-12 05:56:40|150.1|147.9|150.34|148.14|150.34|148.14|150.1|147.9|0
1649743020000|2022-04-12 05:57:00|150.1|147.9|150.21|148.01|150.34|148.14|150.1|147.9|0
1649743030000|2022-04-12 05:57:10|150.34|148.14|150.34|148.14|150.34|148.14|150.34|148.14|0
1649743040000|2022-04-12 05:57:20|150.21|148.01|149.87|147.67|150.21|148.01|149.87|147.67|0
1649743090000|2022-04-12 05:58:10|149.64|147.44|149.64|147.44|149.64|147.44|149.64|147.44|0
1649743100000|2022-04-12 05:58:20|149.4|147.2|149.4|147.2|149.4|147.2|149.4|147.2|0
1649743120000|2022-04-12 05:58:40|149.51|147.31|149.87|147.67|149.87|147.67|149.51|147.31|0
1649743140000|2022-04-12 05:59:00|149.63|147.43|149.63|147.43|149.87|147.67|149.63|147.43|0
1649743160000|2022-04-12 05:59:20|149.4|147.2|149.4|147.2|149.4|147.2|149.4|147.2|0
1649743170000|2022-04-12 05:59:30|149.17|146.97|149.17|146.97|149.17|146.97|149.17|146.97|0
1649743180000|2022-04-12 05:59:40|148.94|146.74|149.17|146.97|149.17|146.97|148.94|146.74|0
1649743190000|2022-04-12 05:59:50|149.4|147.2|149.28|147.08|149.4|147.2|149.17|146.97|0
1649743200000|2022-04-12 06:00:00|149.05|146.85|150.1|147.9|150.33|148.13|149.05|146.85|0
1649743210000|2022-04-12 06:00:10|149.86|147.66|149.86|147.66|149.86|147.66|149.86|147.66|0
1649743220000|2022-04-12 06:00:20|150.33|148.13|150.56|148.36|150.56|148.36|150.33|148.13|0
1649743230000|2022-04-12 06:00:30|151.03|148.83|151.03|148.83|151.03|148.83|151.03|148.83|0
1649743250000|2022-04-12 06:00:50|150.91|148.71|151.03|148.83|151.03|148.83|150.91|148.71|0
1649743260000|2022-04-12 06:01:00|150.79|148.59|150.79|148.59|150.79|148.59|150.79|148.59|0
1649743270000|2022-04-12 06:01:10|150.33|148.13|150.09|147.89|150.33|148.13|150.09|147.89|0
1649743280000|2022-04-12 06:01:20|149.86|147.66|149.63|147.43|149.86|147.66|149.4|147.2|0
1649743290000|2022-04-12 06:01:30|149.4|147.2|149.16|146.96|149.4|147.2|149.16|146.96|0
1649743300000|2022-04-12 06:01:40|148.93|146.73|148.93|146.73|148.93|146.73|148.93|146.73|0
1649743310000|2022-04-12 06:01:50|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1649743320000|2022-04-12 06:02:00|148.7|146.5|148.7|146.5|148.7|146.5|148.7|146.5|0
1649743330000|2022-04-12 06:02:10|148.47|146.27|148.7|146.5|148.7|146.5|148.47|146.27|0
1649743340000|2022-04-12 06:02:20|148.58|146.38|148.11|145.91|148.58|146.38|148.11|145.91|0
1649743350000|2022-04-12 06:02:30|147.31|145.11|147.07|144.87|147.31|145.11|146.84|144.64|0
1649743360000|2022-04-12 06:02:40|146.61|144.41|146.38|144.18|146.61|144.41|146.38|144.18|0
1649743380000|2022-04-12 06:03:00|146.61|144.41|146.38|144.18|146.61|144.41|146.38|144.18|0
1649743400000|2022-04-12 06:03:20|146.15|143.95|146.15|143.95|146.15|143.95|146.15|143.95|0
1649743410000|2022-04-12 06:03:30|146.03|143.83|145.68|143.48|146.03|143.83|145.68|143.48|0
1649743420000|2022-04-12 06:03:40|145.45|143.25|145.45|143.25|145.45|143.25|145.33|143.13|0
1649743430000|2022-04-12 06:03:50|145.91|143.71|146.15|143.95|146.38|144.18|145.91|143.71|0
1649743440000|2022-04-12 06:04:00|145.91|143.71|146.02|143.82|146.02|143.82|145.91|143.71|0
1649743450000|2022-04-12 06:04:10|146.38|144.18|146.38|144.18|146.38|144.18|146.14|143.94|0
1649743460000|2022-04-12 06:04:20|146.26|144.06|146.72|144.52|146.72|144.52|146.26|144.06|0
1649743470000|2022-04-12 06:04:30|146.84|144.64|147.07|144.87|147.07|144.87|146.84|144.64|0
1649743480000|2022-04-12 06:04:40|146.84|144.64|146.84|144.64|146.84|144.64|146.84|144.64|0
1649743490000|2022-04-12 06:04:50|146.72|144.52|146.84|144.64|146.84|144.64|146.61|144.41|0
1649743510000|2022-04-12 06:05:10|147.07|144.87|147.07|144.87|147.3|145.1|147.07|144.87|0
1649743520000|2022-04-12 06:05:20|147.18|144.98|147.41|145.21|147.41|145.21|147.18|144.98|0
1649743530000|2022-04-12 06:05:30|147.53|145.33|147.53|145.33|147.76|145.56|147.53|145.33|0
1649743540000|2022-04-12 06:05:40|147.41|145.21|147.53|145.33|147.64|145.44|147.41|145.21|0
1649743550000|2022-04-12 06:05:50|147.76|145.56|147.53|145.33|147.76|145.56|147.53|145.33|0
1649743560000|2022-04-12 06:06:00|147.76|145.56|147.76|145.56|148.23|146.03|147.76|145.56|0
1649743570000|2022-04-12 06:06:10|147.53|145.33|147.07|144.87|147.53|145.33|147.07|144.87|0
1649743580000|2022-04-12 06:06:20|146.37|144.17|146.37|144.17|146.37|144.17|146.14|143.94|0
1649743590000|2022-04-12 06:06:30|146.14|143.94|146.14|143.94|146.37|144.17|146.14|143.94|0
1649743600000|2022-04-12 06:06:40|146.37|144.17|146.37|144.17|146.37|144.17|146.37|144.17|0
1649743610000|2022-04-12 06:06:50|145.91|143.71|145.91|143.71|146.14|143.94|145.91|143.71|0
1649743620000|2022-04-12 06:07:00|146.14|143.94|146.37|144.17|146.37|144.17|146.14|143.94|0
1649743630000|2022-04-12 06:07:10|146.25|144.05|147.06|144.86|147.06|144.86|146.25|144.05|0
1649743640000|2022-04-12 06:07:20|147.3|145.1|146.83|144.63|147.3|145.1|146.83|144.63|0
1649743650000|2022-04-12 06:07:30|147.06|144.86|146.6|144.4|147.06|144.86|146.6|144.4|0
1649743660000|2022-04-12 06:07:40|146.71|144.51|146.6|144.4|146.71|144.51|146.6|144.4|0
1649743670000|2022-04-12 06:07:50|146.71|144.51|146.6|144.4|146.71|144.51|146.6|144.4|0
1649743680000|2022-04-12 06:08:00|146.37|144.17|146.6|144.4|146.6|144.4|146.37|144.17|0
1649743690000|2022-04-12 06:08:10|147.06|144.86|147.53|145.33|147.76|145.56|147.06|144.86|0
1649743700000|2022-04-12 06:08:20|147.64|145.44|147.53|145.33|147.76|145.56|147.53|145.33|0
1649743710000|2022-04-12 06:08:30|147.76|145.56|148.22|146.02|148.22|146.02|147.76|145.56|0
1649743720000|2022-04-12 06:08:40|147.99|145.79|147.99|145.79|147.99|145.79|147.99|145.79|0
1649743730000|2022-04-12 06:08:50|147.76|145.56|148.22|146.02|148.22|146.02|147.76|145.56|0
1649743740000|2022-04-12 06:09:00|147.99|145.79|148.45|146.25|148.45|146.25|147.99|145.79|0
1649743750000|2022-04-12 06:09:10|148.22|146.02|148.45|146.25|148.45|146.25|148.22|146.02|0
1649743760000|2022-04-12 06:09:20|148.22|146.02|148.92|146.72|148.92|146.72|148.22|146.02|0
1649743770000|2022-04-12 06:09:30|148.68|146.48|148.68|146.48|148.68|146.48|148.68|146.48|0
1649743780000|2022-04-12 06:09:40|148.92|146.72|149.38|147.18|149.38|147.18|148.92|146.72|0
1649743790000|2022-04-12 06:09:50|149.49|147.29|149.61|147.41|149.61|147.41|149.49|147.29|0
1649743800000|2022-04-12 06:10:00|149.38|147.18|149.84|147.64|149.84|147.64|149.38|147.18|0
1649743810000|2022-04-12 06:10:10|150.08|147.88|150.31|148.11|150.31|148.11|150.08|147.88|0
1649743820000|2022-04-12 06:10:20|150.19|147.99|150.08|147.88|150.19|147.99|150.08|147.88|0
1649743830000|2022-04-12 06:10:30|150.31|148.11|150.08|147.88|150.31|148.11|150.08|147.88|0
1649743840000|2022-04-12 06:10:40|149.84|147.64|149.84|147.64|150.08|147.88|149.84|147.64|0
1649743850000|2022-04-12 06:10:50|150.08|147.88|150.19|147.99|150.19|147.99|150.08|147.88|0
1649743860000|2022-04-12 06:11:00|150.31|148.11|150.54|148.34|150.54|148.34|150.31|148.11|0
1649743870000|2022-04-12 06:11:10|150.31|148.11|150.54|148.34|150.54|148.34|150.31|148.11|0
1649743890000|2022-04-12 06:11:30|150.42|148.22|150.42|148.22|150.42|148.22|150.42|148.22|0
1649743900000|2022-04-12 06:11:40|150.31|148.11|150.54|148.34|150.54|148.34|150.31|148.11|0
1649743910000|2022-04-12 06:11:50|150.31|148.11|150.54|148.34|150.54|148.34|150.31|148.11|0
1649743920000|2022-04-12 06:12:00|150.77|148.57|150.54|148.34|150.77|148.57|150.54|148.34|0
1649743930000|2022-04-12 06:12:10|150.31|148.11|150.77|148.57|150.77|148.57|150.31|148.11|0
1649743940000|2022-04-12 06:12:20|150.54|148.34|150.54|148.34|150.54|148.34|150.54|148.34|0
1649743950000|2022-04-12 06:12:30|150.77|148.57|150.77|148.57|150.77|148.57|150.54|148.34|0
1649743960000|2022-04-12 06:12:40|151|148.8|150.88|148.68|151|148.8|150.88|148.68|0
1649743970000|2022-04-12 06:12:50|151|148.8|151|148.8|151|148.8|150.77|148.57|0
1649743980000|2022-04-12 06:13:00|150.88|148.68|150.77|148.57|150.88|148.68|150.77|148.57|0
1649744000000|2022-04-12 06:13:20|150.65|148.45|150.3|148.1|150.65|148.45|150.3|148.1|0
1649744010000|2022-04-12 06:13:30|150.07|147.87|149.84|147.64|150.07|147.87|149.6|147.4|0
1649744020000|2022-04-12 06:13:40|150.07|147.87|150.3|148.1|150.3|148.1|150.07|147.87|0
1649744030000|2022-04-12 06:13:50|150.41|148.21|150.41|148.21|150.41|148.21|150.3|148.1|0
1649744040000|2022-04-12 06:14:00|150.53|148.33|150.77|148.57|150.77|148.57|150.53|148.33|0
1649744050000|2022-04-12 06:14:10|150.53|148.33|150.77|148.57|150.77|148.57|150.53|148.33|0
1649744060000|2022-04-12 06:14:20|150.65|148.45|150.53|148.33|150.65|148.45|150.53|148.33|0
1649744080000|2022-04-12 06:14:40|150.77|148.57|150.77|148.57|150.77|148.57|150.77|148.57|0
1649744090000|2022-04-12 06:14:50|151|148.8|150.77|148.57|151|148.8|150.77|148.57|0
1649744100000|2022-04-12 06:15:00|150.64|148.44|150.64|148.44|150.77|148.57|150.64|148.44|0
1649744110000|2022-04-12 06:15:10|150.77|148.57|150.77|148.57|151|148.8|150.77|148.57|0
1649744120000|2022-04-12 06:15:20|150.53|148.33|150.53|148.33|150.53|148.33|150.53|148.33|0
1649744140000|2022-04-12 06:15:40|150.76|148.56|150.76|148.56|150.76|148.56|150.76|148.56|0
1649744150000|2022-04-12 06:15:50|150.41|148.21|150.53|148.33|150.53|148.33|150.41|148.21|0
1649744160000|2022-04-12 06:16:00|150.3|148.1|150.53|148.33|150.53|148.33|150.3|148.1|0
1649744180000|2022-04-12 06:16:20|150.76|148.56|150.76|148.56|150.76|148.56|150.76|148.56|0
1649744210000|2022-04-12 06:16:50|150.64|148.44|150.06|147.86|150.64|148.44|150.06|147.86|0
1649744220000|2022-04-12 06:17:00|150.3|148.1|150.06|147.86|150.3|148.1|150.06|147.86|0
1649744230000|2022-04-12 06:17:10|149.83|147.63|149.6|147.4|149.83|147.63|149.6|147.4|0
1649744240000|2022-04-12 06:17:20|149.83|147.63|149.83|147.63|149.83|147.63|149.83|147.63|0
1649744250000|2022-04-12 06:17:30|149.71|147.51|149.83|147.63|149.83|147.63|149.71|147.51|0
1649744260000|2022-04-12 06:17:40|150.06|147.86|150.06|147.86|150.06|147.86|150.06|147.86|0
1649744270000|2022-04-12 06:17:50|149.83|147.63|149.6|147.4|149.83|147.63|149.6|147.4|0
1649744280000|2022-04-12 06:18:00|149.83|147.63|149.83|147.63|149.83|147.63|149.6|147.4|0
1649744290000|2022-04-12 06:18:10|149.94|147.74|150.17|147.97|150.17|147.97|149.94|147.74|0
1649744300000|2022-04-12 06:18:20|150.06|147.86|150.29|148.09|150.29|148.09|150.06|147.86|0
1649744340000|2022-04-12 06:19:00|150.52|148.32|150.99|148.79|150.99|148.79|150.52|148.32|0
1649744360000|2022-04-12 06:19:20|150.76|148.56|150.87|148.67|150.87|148.67|150.76|148.56|0
1649744370000|2022-04-12 06:19:30|150.99|148.79|150.99|148.79|150.99|148.79|150.76|148.56|0
1649744390000|2022-04-12 06:19:50|151.22|149.02|151.22|149.02|151.22|149.02|151.22|149.02|0
1649744400000|2022-04-12 06:20:00|151.1|148.9|151.22|149.02|151.22|149.02|150.99|148.79|0
1649744410000|2022-04-12 06:20:10|150.76|148.56|150.99|148.79|150.99|148.79|150.76|148.56|0
1649744420000|2022-04-12 06:20:20|150.76|148.56|150.87|148.67|150.87|148.67|150.76|148.56|0
1649744430000|2022-04-12 06:20:30|150.99|148.79|150.52|148.32|150.99|148.79|150.29|148.09|0
1649744450000|2022-04-12 06:20:50|150.29|148.09|150.52|148.32|150.52|148.32|150.29|148.09|0
1649744460000|2022-04-12 06:21:00|150.29|148.09|150.29|148.09|150.29|148.09|150.29|148.09|0
1649744480000|2022-04-12 06:21:20|150.05|147.85|149.82|147.62|150.05|147.85|149.82|147.62|0
1649744490000|2022-04-12 06:21:30|150.05|147.85|149.82|147.62|150.05|147.85|149.82|147.62|0
1649744500000|2022-04-12 06:21:40|150.05|147.85|150.05|147.85|150.05|147.85|150.05|147.85|0
1649744510000|2022-04-12 06:21:50|149.93|147.73|149.82|147.62|149.93|147.73|149.82|147.62|0
1649744520000|2022-04-12 06:22:00|149.93|147.73|149.35|147.15|149.93|147.73|149.35|147.15|0
1649744530000|2022-04-12 06:22:10|149.59|147.39|149.59|147.39|149.59|147.39|149.59|147.39|0
1649744540000|2022-04-12 06:22:20|149.82|147.62|150.05|147.85|150.05|147.85|149.82|147.62|0
1649744550000|2022-04-12 06:22:30|150.28|148.08|150.28|148.08|150.28|148.08|150.05|147.85|0
1649744560000|2022-04-12 06:22:40|150.05|147.85|149.82|147.62|150.05|147.85|149.82|147.62|0
1649744570000|2022-04-12 06:22:50|150.05|147.85|150.05|147.85|150.05|147.85|150.05|147.85|0
1649744580000|2022-04-12 06:23:00|150.52|148.32|150.4|148.2|150.52|148.32|150.4|148.2|0
1649744590000|2022-04-12 06:23:10|150.28|148.08|149.82|147.62|150.28|148.08|149.82|147.62|0
1649744600000|2022-04-12 06:23:20|150.05|147.85|149.58|147.38|150.05|147.85|149.58|147.38|0
1649744610000|2022-04-12 06:23:30|149.82|147.62|149.82|147.62|150.05|147.85|149.7|147.5|0
1649744620000|2022-04-12 06:23:40|150.05|147.85|150.05|147.85|150.05|147.85|150.05|147.85|0
1649744630000|2022-04-12 06:23:50|150.16|147.96|150.16|147.96|150.16|147.96|150.16|147.96|0
1649744640000|2022-04-12 06:24:00|150.75|148.55|150.39|148.19|150.75|148.55|150.28|148.08|0
1649744650000|2022-04-12 06:24:10|150.51|148.31|150.75|148.55|150.75|148.55|150.51|148.31|0
1649744660000|2022-04-12 06:24:20|150.51|148.31|150.28|148.08|150.51|148.31|150.28|148.08|0
1649744670000|2022-04-12 06:24:30|150.51|148.31|149.35|147.15|150.51|148.31|149.35|147.15|0
1649744680000|2022-04-12 06:24:40|149.58|147.38|149.58|147.38|149.58|147.38|149.58|147.38|0
1649744690000|2022-04-12 06:24:50|149.46|147.26|149.12|146.92|149.46|147.26|149.12|146.92|0
1649744700000|2022-04-12 06:25:00|149.35|147.15|149.58|147.38|149.58|147.38|149.35|147.15|0
1649744710000|2022-04-12 06:25:10|149.35|147.15|149.35|147.15|149.35|147.15|149.35|147.15|0
1649744720000|2022-04-12 06:25:20|149.23|147.03|149.46|147.26|149.46|147.26|149.23|147.03|0
1649744730000|2022-04-12 06:25:30|149.58|147.38|149.81|147.61|149.81|147.61|149.58|147.38|0
1649744740000|2022-04-12 06:25:40|150.28|148.08|150.28|148.08|150.28|148.08|150.28|148.08|0
1649744750000|2022-04-12 06:25:50|150.05|147.85|150.04|147.84|150.05|147.85|150.04|147.84|0
1649744760000|2022-04-12 06:26:00|149.81|147.61|150.04|147.84|150.04|147.84|149.81|147.61|0
1649744770000|2022-04-12 06:26:10|150.16|147.96|150.28|148.08|150.28|148.08|150.04|147.84|0
1649744780000|2022-04-12 06:26:20|150.04|147.84|150.51|148.31|150.51|148.31|150.04|147.84|0
1649744790000|2022-04-12 06:26:30|150.74|148.54|150.74|148.54|150.74|148.54|150.74|148.54|0
1649744800000|2022-04-12 06:26:40|150.39|148.19|150.51|148.31|150.51|148.31|150.39|148.19|0
1649744810000|2022-04-12 06:26:50|150.28|148.08|150.74|148.54|150.74|148.54|150.28|148.08|0
1649744820000|2022-04-12 06:27:00|150.51|148.31|150.28|148.08|150.51|148.31|150.28|148.08|0
1649744840000|2022-04-12 06:27:20|150.15|147.95|149.81|147.61|150.28|148.08|149.81|147.61|0
1649744850000|2022-04-12 06:27:30|149.58|147.38|149.34|147.14|149.58|147.38|149.34|147.14|0
1649744860000|2022-04-12 06:27:40|149.58|147.38|149.58|147.38|149.58|147.38|149.34|147.14|0
1649744870000|2022-04-12 06:27:50|150.04|147.84|150.04|147.84|150.04|147.84|150.04|147.84|0
1649744880000|2022-04-12 06:28:00|150.15|147.95|150.04|147.84|150.15|147.95|150.04|147.84|0
1649744890000|2022-04-12 06:28:10|149.81|147.61|149.81|147.61|149.81|147.61|149.81|147.61|0
1649744900000|2022-04-12 06:28:20|149.92|147.72|150.27|148.07|150.27|148.07|149.92|147.72|0
1649744910000|2022-04-12 06:28:30|150.74|148.54|150.74|148.54|150.74|148.54|150.62|148.42|0
1649744930000|2022-04-12 06:28:50|150.5|148.3|150.5|148.3|150.5|148.3|150.5|148.3|0
1649744940000|2022-04-12 06:29:00|150.62|148.42|150.74|148.54|150.74|148.54|150.62|148.42|0
1649744990000|2022-04-12 06:29:50|150.61|148.41|150.74|148.54|150.74|148.54|150.61|148.41|0
1649745000000|2022-04-12 06:30:00|150.5|148.3|150.5|148.3|150.5|148.3|150.5|148.3|0
1649745010000|2022-04-12 06:30:10|150.27|148.07|150.04|147.84|150.38|148.18|150.04|147.84|0
1649745020000|2022-04-12 06:30:20|150.27|148.07|150.27|148.07|150.27|148.07|150.27|148.07|0
1649745030000|2022-04-12 06:30:30|150.04|147.84|150.04|147.84|150.04|147.84|150.04|147.84|0
1649745050000|2022-04-12 06:30:50|150.03|147.83|150.03|147.83|150.03|147.83|150.03|147.83|0
1649745060000|2022-04-12 06:31:00|149.8|147.6|149.68|147.48|149.8|147.6|149.68|147.48|0
1649745070000|2022-04-12 06:31:10|149.57|147.37|149.68|147.48|149.68|147.48|149.57|147.37|0
1649745080000|2022-04-12 06:31:20|149.8|147.6|150.03|147.83|150.03|147.83|149.8|147.6|0
1649745090000|2022-04-12 06:31:30|149.91|147.71|150.03|147.83|150.03|147.83|149.91|147.71|0
1649745100000|2022-04-12 06:31:40|150.27|148.07|150.27|148.07|150.27|148.07|150.27|148.07|0
1649745110000|2022-04-12 06:31:50|150.5|148.3|150.27|148.07|150.5|148.3|150.27|148.07|0
1649745130000|2022-04-12 06:32:10|150.03|147.83|150.27|148.07|150.27|148.07|150.03|147.83|0
1649745140000|2022-04-12 06:32:20|150.38|148.18|150.5|148.3|150.5|148.3|150.38|148.18|0
1649745150000|2022-04-12 06:32:30|150.73|148.53|150.5|148.3|150.73|148.53|150.5|148.3|0
1649745160000|2022-04-12 06:32:40|150.26|148.06|150.26|148.06|150.26|148.06|150.26|148.06|0
1649745170000|2022-04-12 06:32:50|150.5|148.3|150.5|148.3|150.5|148.3|150.38|148.18|0
1649745180000|2022-04-12 06:33:00|150.73|148.53|150.73|148.53|150.73|148.53|150.73|148.53|0
1649745210000|2022-04-12 06:33:30|150.26|148.06|150.26|148.06|150.26|148.06|150.26|148.06|0
1649745220000|2022-04-12 06:33:40|150.03|147.83|150.03|147.83|150.03|147.83|149.8|147.6|0
1649745230000|2022-04-12 06:33:50|150.5|148.3|150.73|148.53|150.73|148.53|150.5|148.3|0
1649745240000|2022-04-12 06:34:00|150.49|148.29|150.49|148.29|150.49|148.29|150.49|148.29|0
1649745250000|2022-04-12 06:34:10|150.73|148.53|150.49|148.29|150.73|148.53|150.26|148.06|0
1649745260000|2022-04-12 06:34:20|150.37|148.17|150.73|148.53|150.73|148.53|150.37|148.17|0
1649745290000|2022-04-12 06:34:50|150.96|148.76|150.73|148.53|150.96|148.76|150.73|148.53|0
1649745300000|2022-04-12 06:35:00|150.96|148.76|151.43|149.23|151.43|149.23|150.96|148.76|0
1649745310000|2022-04-12 06:35:10|151.66|149.46|152.13|149.93|152.13|149.93|151.66|149.46|0
1649745320000|2022-04-12 06:35:20|151.89|149.69|152.13|149.93|152.13|149.93|151.89|149.69|0
1649745330000|2022-04-12 06:35:30|152.59|150.39|153.06|150.86|153.53|151.33|152.59|150.39|0
1649745340000|2022-04-12 06:35:40|152.83|150.63|153.06|150.86|153.06|150.86|152.83|150.63|0
1649745350000|2022-04-12 06:35:50|152.83|150.63|152.94|150.74|153.06|150.86|152.83|150.63|0
1649745360000|2022-04-12 06:36:00|152.83|150.63|153.29|151.09|153.53|151.33|152.83|150.63|0
1649745370000|2022-04-12 06:36:10|153.53|151.33|153.53|151.33|153.53|151.33|153.29|151.09|0
1649745380000|2022-04-12 06:36:20|153.76|151.56|153.06|150.86|153.76|151.56|153.06|150.86|0
1649745390000|2022-04-12 06:36:30|153.53|151.33|153.53|151.33|153.53|151.33|153.29|151.09|0
1649745400000|2022-04-12 06:36:40|153.29|151.09|153.4|151.2|153.4|151.2|153.29|151.09|0
1649745410000|2022-04-12 06:36:50|153.53|151.33|153.99|151.79|153.99|151.79|153.53|151.33|0
1649745420000|2022-04-12 06:37:00|154.7|152.5|153.76|151.56|154.7|152.5|153.76|151.56|0
1649745430000|2022-04-12 06:37:10|153.53|151.33|153.99|151.79|153.99|151.79|153.53|151.33|0
1649745450000|2022-04-12 06:37:30|154.23|152.03|154.23|152.03|154.23|152.03|154.23|152.03|0
1649745460000|2022-04-12 06:37:40|154.46|152.26|154.81|152.61|154.81|152.61|154.46|152.26|0
1649745470000|2022-04-12 06:37:50|154.7|152.5|154.7|152.5|154.93|152.73|154.7|152.5|0
1649745480000|2022-04-12 06:38:00|154.57|152.37|154.46|152.26|154.57|152.37|154.46|152.26|0
1649745490000|2022-04-12 06:38:10|154.7|152.5|154.93|152.73|154.93|152.73|154.7|152.5|0
1649745500000|2022-04-12 06:38:20|154.7|152.5|154.69|152.49|154.7|152.5|154.69|152.49|0
1649745510000|2022-04-12 06:38:30|154.46|152.26|154.69|152.49|154.69|152.49|154.46|152.26|0
1649745520000|2022-04-12 06:38:40|154.57|152.37|154.57|152.37|154.69|152.49|154.57|152.37|0
1649745530000|2022-04-12 06:38:50|154.69|152.49|155.16|152.96|155.16|152.96|154.69|152.49|0
1649745540000|2022-04-12 06:39:00|155.04|152.84|154.93|152.73|155.16|152.96|154.93|152.73|0
1649745560000|2022-04-12 06:39:20|155.16|152.96|155.63|153.43|155.63|153.43|155.16|152.96|0
1649745570000|2022-04-12 06:39:30|156.1|153.9|156.34|154.14|156.34|154.14|156.1|153.9|0
1649745580000|2022-04-12 06:39:40|155.98|153.78|155.63|153.43|156.1|153.9|155.63|153.43|0
1649745600000|2022-04-12 06:40:00|155.4|153.2|154.93|152.73|155.4|153.2|154.93|152.73|0
1649745610000|2022-04-12 06:40:10|155.16|152.96|155.4|153.2|155.4|153.2|155.16|152.96|0
1649745620000|2022-04-12 06:40:20|155.86|153.66|155.86|153.66|155.86|153.66|155.86|153.66|0
1649745630000|2022-04-12 06:40:30|155.98|153.78|156.1|153.9|156.1|153.9|155.98|153.78|0
1649745640000|2022-04-12 06:40:40|156.33|154.13|156.33|154.13|156.33|154.13|156.33|154.13|0
1649745650000|2022-04-12 06:40:50|156.1|153.9|155.63|153.43|156.1|153.9|155.63|153.43|0
1649745660000|2022-04-12 06:41:00|155.39|153.19|156.1|153.9|156.1|153.9|155.39|153.19|0
1649745670000|2022-04-12 06:41:10|155.86|153.66|155.86|153.66|155.86|153.66|155.86|153.66|0
1649745680000|2022-04-12 06:41:20|155.63|153.43|155.63|153.43|155.63|153.43|155.63|153.43|0
1649745700000|2022-04-12 06:41:40|155.51|153.31|156.1|153.9|156.1|153.9|155.51|153.31|0
1649745710000|2022-04-12 06:41:50|155.98|153.78|155.86|153.66|156.1|153.9|155.86|153.66|0
1649745720000|2022-04-12 06:42:00|155.63|153.43|155.63|153.43|156.1|153.9|155.63|153.43|0
1649745730000|2022-04-12 06:42:10|155.46|153.26|155.46|153.26|155.46|153.26|155.46|153.26|0
1649745740000|2022-04-12 06:42:20|155.7|153.5|155.1|152.9|155.7|153.5|155.1|152.9|0
1649745750000|2022-04-12 06:42:30|154.75|152.55|154.28|152.08|154.75|152.55|154.28|152.08|0
1649745760000|2022-04-12 06:42:40|154.75|152.55|154.75|152.55|154.75|152.55|154.75|152.55|0
1649745770000|2022-04-12 06:42:50|154.99|152.79|154.75|152.55|154.99|152.79|154.75|152.55|0
1649745790000|2022-04-12 06:43:10|154.52|152.32|154.4|152.2|154.52|152.32|154.4|152.2|0
1649745800000|2022-04-12 06:43:20|154.28|152.08|154.28|152.08|154.28|152.08|154.28|152.08|0
1649745810000|2022-04-12 06:43:30|154.16|151.96|154.05|151.85|154.16|151.96|154.05|151.85|0
1649745820000|2022-04-12 06:43:40|153.81|151.61|153.69|151.49|153.81|151.61|153.58|151.38|0
1649745830000|2022-04-12 06:43:50|153.81|151.61|153.81|151.61|153.81|151.61|153.81|151.61|0
1649745840000|2022-04-12 06:44:00|153.58|151.38|153.58|151.38|153.58|151.38|153.58|151.38|0
1649745850000|2022-04-12 06:44:10|153.69|151.49|153.58|151.38|153.81|151.61|153.58|151.38|0
1649745860000|2022-04-12 06:44:20|153.81|151.61|153.58|151.38|153.81|151.61|153.58|151.38|0
1649745880000|2022-04-12 06:44:40|153.34|151.14|153.11|150.91|153.34|151.14|153.11|150.91|0
1649745890000|2022-04-12 06:44:50|153.34|151.14|153.22|151.02|153.34|151.14|153.11|150.91|0
1649745900000|2022-04-12 06:45:00|153.1|150.9|152.64|150.44|153.1|150.9|152.64|150.44|0
1649745910000|2022-04-12 06:45:10|152.4|150.2|152.17|149.97|152.4|150.2|152.04|149.84|0
1649745920000|2022-04-12 06:45:20|151.93|149.73|151.7|149.5|151.93|149.73|151.58|149.38|0
1649745930000|2022-04-12 06:45:30|151.46|149.26|151.7|149.5|151.7|149.5|151.46|149.26|0
1649745940000|2022-04-12 06:45:40|151.46|149.26|151.46|149.26|151.46|149.26|151.23|149.03|0
1649745950000|2022-04-12 06:45:50|151.7|149.5|151.7|149.5|151.7|149.5|151.7|149.5|0
1649745960000|2022-04-12 06:46:00|151.93|149.73|151.93|149.73|151.93|149.73|151.7|149.5|0
1649745970000|2022-04-12 06:46:10|151.81|149.61|152.16|149.96|152.16|149.96|151.81|149.61|0
1649745980000|2022-04-12 06:46:20|152.4|150.2|152.28|150.08|152.51|150.31|152.28|150.08|0
1649745990000|2022-04-12 06:46:30|152.4|150.2|152.51|150.31|152.63|150.43|152.4|150.2|0
1649746000000|2022-04-12 06:46:40|152.63|150.43|152.87|150.67|152.87|150.67|152.63|150.43|0
1649746010000|2022-04-12 06:46:50|153.1|150.9|153.21|151.01|153.21|151.01|153.1|150.9|0
1649746020000|2022-04-12 06:47:00|153.45|151.25|153.45|151.25|153.57|151.37|153.34|151.14|0
1649746030000|2022-04-12 06:47:10|153.57|151.37|153.1|150.9|153.57|151.37|153.1|150.9|0
1649746040000|2022-04-12 06:47:20|153.21|151.01|153.45|151.25|153.45|151.25|153.21|151.01|0
1649746050000|2022-04-12 06:47:30|153.57|151.37|153.57|151.37|153.57|151.37|153.57|151.37|0
1649746070000|2022-04-12 06:47:50|153.21|151.01|153.33|151.13|153.33|151.13|153.21|151.01|0
1649746080000|2022-04-12 06:48:00|153.1|150.9|153.21|151.01|153.33|151.13|153.1|150.9|0
1649746090000|2022-04-12 06:48:10|153.33|151.13|153.57|151.37|153.57|151.37|153.33|151.13|0
1649746100000|2022-04-12 06:48:20|153.33|151.13|153.33|151.13|153.33|151.13|153.1|150.9|0
1649746110000|2022-04-12 06:48:30|153.21|151.01|153.33|151.13|153.33|151.13|153.21|151.01|0
1649746120000|2022-04-12 06:48:40|153.57|151.37|153.57|151.37|153.57|151.37|153.57|151.37|0
1649746130000|2022-04-12 06:48:50|153.8|151.6|153.8|151.6|153.8|151.6|153.68|151.48|0
1649746140000|2022-04-12 06:49:00|154.04|151.84|154.04|151.84|154.04|151.84|153.92|151.72|0
1649746150000|2022-04-12 06:49:10|153.8|151.6|153.33|151.13|153.8|151.6|153.33|151.13|0
1649746170000|2022-04-12 06:49:30|153.57|151.37|153.57|151.37|153.57|151.37|153.44|151.24|0
1649746180000|2022-04-12 06:49:40|153.33|151.13|153.8|151.6|153.8|151.6|153.33|151.13|0
1649746190000|2022-04-12 06:49:50|152.16|149.96|152.39|150.19|152.39|150.19|152.16|149.96|0
1649746200000|2022-04-12 06:50:00|152.63|150.43|152.63|150.43|152.63|150.43|152.39|150.19|0
1649746210000|2022-04-12 06:50:10|152.74|150.54|152.63|150.43|152.86|150.66|152.63|150.43|0
1649746220000|2022-04-12 06:50:20|152.86|150.66|152.5|150.3|152.86|150.66|152.5|150.3|0
1649746230000|2022-04-12 06:50:30|152.39|150.19|152.27|150.07|152.39|150.19|152.27|150.07|0
1649746240000|2022-04-12 06:50:40|152.39|150.19|152.16|149.96|152.39|150.19|152.16|149.96|0
1649746260000|2022-04-12 06:51:00|151.92|149.72|152.39|150.19|152.39|150.19|151.92|149.72|0
1649746270000|2022-04-12 06:51:10|152.27|150.07|152.15|149.95|152.27|150.07|152.15|149.95|0
1649746280000|2022-04-12 06:51:20|151.69|149.49|152.03|149.83|152.03|149.83|151.69|149.49|0
1649746290000|2022-04-12 06:51:30|151.92|149.72|152.03|149.83|152.15|149.95|151.92|149.72|0
1649746300000|2022-04-12 06:51:40|151.69|149.49|151.56|149.36|151.69|149.49|151.45|149.25|0
1649746310000|2022-04-12 06:51:50|151.68|149.48|151.68|149.48|151.68|149.48|151.68|149.48|0
1649746320000|2022-04-12 06:52:00|151.92|149.72|151.92|149.72|151.92|149.72|151.68|149.48|0
1649746330000|2022-04-12 06:52:10|151.68|149.48|151.68|149.48|151.68|149.48|151.68|149.48|0
1649746340000|2022-04-12 06:52:20|151.45|149.25|151.8|149.6|151.8|149.6|151.45|149.25|0
1649746350000|2022-04-12 06:52:30|151.68|149.48|151.68|149.48|151.68|149.48|151.68|149.48|0
1649746360000|2022-04-12 06:52:40|151.56|149.36|151.68|149.48|151.68|149.48|151.56|149.36|0
1649746370000|2022-04-12 06:52:50|151.92|149.72|151.92|149.72|151.92|149.72|151.92|149.72|0
1649746380000|2022-04-12 06:53:00|151.8|149.6|151.8|149.6|151.8|149.6|151.8|149.6|0
1649746390000|2022-04-12 06:53:10|151.92|149.72|151.92|149.72|151.92|149.72|151.79|149.59|0
1649746400000|2022-04-12 06:53:20|152.15|149.95|151.92|149.72|152.15|149.95|151.92|149.72|0
1649746410000|2022-04-12 06:53:30|151.79|149.59|151.79|149.59|151.79|149.59|151.79|149.59|0
1649746420000|2022-04-12 06:53:40|151.68|149.48|151.68|149.48|151.92|149.72|151.68|149.48|0
1649746430000|2022-04-12 06:53:50|151.45|149.25|151.68|149.48|151.68|149.48|151.45|149.25|0
1649746450000|2022-04-12 06:54:10|151.79|149.59|151.91|149.71|151.92|149.72|151.79|149.59|0
1649746480000|2022-04-12 06:54:40|152.15|149.95|151.91|149.71|152.15|149.95|151.91|149.71|0
1649746490000|2022-04-12 06:54:50|151.68|149.48|152.15|149.95|152.15|149.95|151.68|149.48|0
1649746500000|2022-04-12 06:55:00|151.44|149.24|151.21|149.01|151.44|149.24|150.98|148.78|0
1649746510000|2022-04-12 06:55:10|150.98|148.78|151.21|149.01|151.21|149.01|150.98|148.78|0
1649746520000|2022-04-12 06:55:20|150.98|148.78|150.98|148.78|150.98|148.78|150.98|148.78|0
1649746530000|2022-04-12 06:55:30|151.09|148.89|151.09|148.89|151.09|148.89|151.09|148.89|0
1649746540000|2022-04-12 06:55:40|151.21|149.01|151.21|149.01|151.21|149.01|151.21|149.01|0
1649746550000|2022-04-12 06:55:50|151.32|149.12|151.32|149.12|151.32|149.12|151.32|149.12|0
1649746560000|2022-04-12 06:56:00|151.21|149.01|151.21|149.01|151.21|149.01|151.09|148.89|0
1649746570000|2022-04-12 06:56:10|151.44|149.24|151.44|149.24|151.44|149.24|151.44|149.24|0
1649746580000|2022-04-12 06:56:20|151.55|149.35|151.44|149.24|151.79|149.59|151.44|149.24|0
1649746590000|2022-04-12 06:56:30|151.55|149.35|151.44|149.24|151.55|149.35|151.44|149.24|0
1649746600000|2022-04-12 06:56:40|151.55|149.35|151.44|149.24|151.55|149.35|151.44|149.24|0
1649746610000|2022-04-12 06:56:50|151.55|149.35|151.55|149.35|151.55|149.35|151.44|149.24|0
1649746620000|2022-04-12 06:57:00|151.44|149.24|151.68|149.48|151.68|149.48|151.44|149.24|0
1649746630000|2022-04-12 06:57:10|151.91|149.71|151.91|149.71|151.91|149.71|151.79|149.59|0
1649746640000|2022-04-12 06:57:20|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1649746650000|2022-04-12 06:57:30|151.44|149.24|151.67|149.47|151.67|149.47|151.44|149.24|0
1649746660000|2022-04-12 06:57:40|151.44|149.24|151.44|149.24|151.44|149.24|151.21|149.01|0
1649746670000|2022-04-12 06:57:50|151.55|149.35|151.55|149.35|151.55|149.35|151.55|149.35|0
1649746680000|2022-04-12 06:58:00|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1649746690000|2022-04-12 06:58:10|151.55|149.35|151.44|149.24|151.67|149.47|151.44|149.24|0
1649746700000|2022-04-12 06:58:20|151.91|149.71|151.79|149.59|151.91|149.71|151.67|149.47|0
1649746710000|2022-04-12 06:58:30|151.91|149.71|152.02|149.82|152.02|149.82|151.91|149.71|0
1649746720000|2022-04-12 06:58:40|151.91|149.71|152.38|150.18|152.38|150.18|151.91|149.71|0
1649746740000|2022-04-12 06:59:00|152.14|149.94|152.38|150.18|152.38|150.18|152.14|149.94|0
1649746750000|2022-04-12 06:59:10|152.49|150.29|152.61|150.41|152.61|150.41|152.49|150.29|0
1649746760000|2022-04-12 06:59:20|152.84|150.64|152.84|150.64|153.08|150.88|152.84|150.64|0
1649746770000|2022-04-12 06:59:30|152.96|150.76|153.08|150.88|153.08|150.88|152.96|150.76|0
1649746780000|2022-04-12 06:59:40|152.84|150.64|153.08|150.88|153.08|150.88|152.72|150.52|0
1649746790000|2022-04-12 06:59:50|153.31|151.11|153.78|151.58|153.78|151.58|153.31|151.11|0
1649746800000|2022-04-12 07:00:00|154.02|151.82|153.31|151.11|154.02|151.82|153.31|151.11|0
1649746810000|2022-04-12 07:00:10|153.55|151.35|153.08|150.88|154.02|151.82|153.08|150.88|0
1649746820000|2022-04-12 07:00:20|152.84|150.64|152.84|150.64|153.19|150.99|152.61|150.41|0
1649746830000|2022-04-12 07:00:30|152.14|149.94|152.48|150.28|152.48|150.28|152.14|149.94|0
1649746840000|2022-04-12 07:00:40|152.37|150.17|152.14|149.94|152.37|150.17|152.02|149.82|0
1649746850000|2022-04-12 07:00:50|151.9|149.7|151.9|149.7|152.14|149.94|151.78|149.58|0
1649746860000|2022-04-12 07:01:00|152.37|150.17|153.55|151.35|153.55|151.35|152.37|150.17|0
1649746870000|2022-04-12 07:01:10|153.78|151.58|153.31|151.11|153.78|151.58|153.31|151.11|0
1649746880000|2022-04-12 07:01:20|153.55|151.35|153.55|151.35|153.55|151.35|153.31|151.11|0
1649746890000|2022-04-12 07:01:30|153.54|151.34|152.61|150.41|153.54|151.34|152.61|150.41|0
1649746900000|2022-04-12 07:01:40|152.84|150.64|152.84|150.64|152.95|150.75|152.84|150.64|0
1649746910000|2022-04-12 07:01:50|152.95|150.75|153.42|151.22|154.01|151.81|152.95|150.75|0
1649746920000|2022-04-12 07:02:00|154.48|152.28|154.01|151.81|154.6|152.4|154.01|151.81|0
1649746930000|2022-04-12 07:02:10|154.72|152.52|155.43|153.23|155.43|153.23|154.72|152.52|0
1649746940000|2022-04-12 07:02:20|154.95|152.75|154.72|152.52|154.95|152.75|154.72|152.52|0
1649746950000|2022-04-12 07:02:30|154.01|151.81|154.25|152.05|154.25|152.05|153.78|151.58|0
1649746960000|2022-04-12 07:02:40|154.36|152.16|154.72|152.52|154.72|152.52|154.36|152.16|0
1649746970000|2022-04-12 07:02:50|154.25|152.05|153.54|151.34|154.25|152.05|153.31|151.11|0
1649746980000|2022-04-12 07:03:00|153.31|151.11|153.78|151.58|153.78|151.58|153.31|151.11|0
1649746990000|2022-04-12 07:03:10|154.01|151.81|152.84|150.64|154.01|151.81|152.84|150.64|0
1649747000000|2022-04-12 07:03:20|153.54|151.34|154.01|151.81|154.01|151.81|153.54|151.34|0
1649747010000|2022-04-12 07:03:30|154.25|152.05|153.31|151.11|154.25|152.05|153.31|151.11|0
1649747020000|2022-04-12 07:03:40|153.07|150.87|153.07|150.87|153.07|150.87|153.07|150.87|0
1649747030000|2022-04-12 07:03:50|152.6|150.4|152.6|150.4|152.6|150.4|152.6|150.4|0
1649747040000|2022-04-12 07:04:00|152.13|149.93|151.9|149.7|152.13|149.93|151.9|149.7|0
1649747050000|2022-04-12 07:04:10|151.66|149.46|150.96|148.76|151.66|149.46|150.96|148.76|0
1649747070000|2022-04-12 07:04:30|150.72|148.52|151.07|148.87|151.07|148.87|150.72|148.52|0
1649747080000|2022-04-12 07:04:40|150.49|148.29|150.26|148.06|150.49|148.29|150.02|147.82|0
1649747090000|2022-04-12 07:04:50|150.49|148.29|149.55|147.35|150.72|148.52|149.55|147.35|0
1649747100000|2022-04-12 07:05:00|148.79|147.19|147.85|146.25|148.79|147.19|147.85|146.25|0
1649747110000|2022-04-12 07:05:10|147.62|146.02|147.39|145.79|148.09|146.49|147.39|145.79|0
1649747120000|2022-04-12 07:05:20|146.92|145.32|146.69|145.09|146.92|145.32|146.45|144.85|0
1649747130000|2022-04-12 07:05:30|146.8|145.2|146.69|145.09|147.39|145.79|146.69|145.09|0
1649747140000|2022-04-12 07:05:40|147.85|146.25|147.62|146.02|147.85|146.25|147.62|146.02|0
1649747150000|2022-04-12 07:05:50|147.85|146.25|148.08|146.48|148.32|146.72|147.62|146.02|0
1649747160000|2022-04-12 07:06:00|148.43|146.83|148.55|146.95|148.55|146.95|148.43|146.83|0
1649747170000|2022-04-12 07:06:10|148.25|146.65|148.72|147.12|148.72|147.12|148.25|146.65|0
1649747180000|2022-04-12 07:06:20|149.18|147.58|150.82|149.22|150.82|149.22|148.95|147.35|0
1649747190000|2022-04-12 07:06:30|150.47|148.87|150.82|149.22|151.06|149.46|150.35|148.75|0
1649747200000|2022-04-12 07:06:40|151.29|149.69|150.59|148.99|151.29|149.69|150.59|148.99|0
1649747210000|2022-04-12 07:06:50|150.47|148.87|150.35|148.75|150.47|148.87|150.12|148.52|0
1649747220000|2022-04-12 07:07:00|150.47|148.87|149.88|148.28|150.47|148.87|149.88|148.28|0
1649747230000|2022-04-12 07:07:10|149.65|148.05|149.88|148.28|149.88|148.28|149.42|147.82|0
1649747240000|2022-04-12 07:07:20|150.59|148.99|150.82|149.22|150.82|149.22|150.59|148.99|0
1649747250000|2022-04-12 07:07:30|150.12|148.52|149.88|148.28|150.12|148.52|149.88|148.28|0
1649747260000|2022-04-12 07:07:40|149.42|147.82|148.95|147.35|149.42|147.82|148.48|146.88|0
1649747270000|2022-04-12 07:07:50|149.65|148.05|149.18|147.58|149.65|148.05|149.18|147.58|0
1649747280000|2022-04-12 07:08:00|148.71|147.11|149.76|148.16|149.76|148.16|148.71|147.11|0
1649747290000|2022-04-12 07:08:10|149.88|148.28|149.41|147.81|149.88|148.28|149.41|147.81|0
1649747300000|2022-04-12 07:08:20|149.65|148.05|149.18|147.58|149.65|148.05|149.18|147.58|0
1649747310000|2022-04-12 07:08:30|148.82|147.22|148.48|146.88|148.82|147.22|148.48|146.88|0
1649747320000|2022-04-12 07:08:40|148.59|146.99|148.01|146.41|148.59|146.99|148.01|146.41|0
1649747330000|2022-04-12 07:08:50|148.24|146.64|148.24|146.64|148.24|146.64|148.01|146.41|0
1649747340000|2022-04-12 07:09:00|148.01|146.41|148.48|146.88|148.48|146.88|148.01|146.41|0
1649747350000|2022-04-12 07:09:10|148.12|146.52|147.31|145.71|148.12|146.52|147.31|145.71|0
1649747360000|2022-04-12 07:09:20|147.78|146.18|148.24|146.64|148.24|146.64|147.54|145.94|0
1649747370000|2022-04-12 07:09:30|148.71|147.11|149.18|147.58|149.18|147.58|148.71|147.11|0
1649747380000|2022-04-12 07:09:40|148.94|147.34|149.06|147.46|149.18|147.58|148.94|147.34|0
1649747390000|2022-04-12 07:09:50|148.71|147.11|149.41|147.81|149.41|147.81|148.48|146.88|0
1649747400000|2022-04-12 07:10:00|148.94|147.34|149.41|147.81|149.88|148.28|148.71|147.11|0
1649747410000|2022-04-12 07:10:10|149.64|148.04|148.71|147.11|149.64|148.04|148.71|147.11|0
1649747420000|2022-04-12 07:10:20|148.24|146.64|149.64|148.04|149.64|148.04|148.24|146.64|0
1649747430000|2022-04-12 07:10:30|149.88|148.28|149.76|148.16|149.88|148.28|149.76|148.16|0
1649747440000|2022-04-12 07:10:40|149.99|148.39|149.41|147.81|149.99|148.39|149.41|147.81|0
1649747450000|2022-04-12 07:10:50|150.11|148.51|150.82|149.22|150.82|149.22|150.11|148.51|0
1649747460000|2022-04-12 07:11:00|151.28|149.68|151.75|150.15|151.99|150.39|151.28|149.68|0
1649747470000|2022-04-12 07:11:10|151.05|149.45|151.52|149.92|151.52|149.92|151.05|149.45|0
1649747480000|2022-04-12 07:11:20|151.75|150.15|151.28|149.68|151.75|150.15|151.28|149.68|0
1649747490000|2022-04-12 07:11:30|150.81|149.21|151.16|149.56|151.16|149.56|150.81|149.21|0
1649747500000|2022-04-12 07:11:40|151.05|149.45|151.75|150.15|151.99|150.39|151.05|149.45|0
1649747510000|2022-04-12 07:11:50|151.52|149.92|151.63|150.03|151.63|150.03|151.52|149.92|0
1649747520000|2022-04-12 07:12:00|151.52|149.92|152.1|150.5|152.22|150.62|151.52|149.92|0
1649747530000|2022-04-12 07:12:10|152.22|150.62|152.46|150.86|152.69|151.09|152.22|150.62|0
1649747540000|2022-04-12 07:12:20|152.93|151.33|152.8|151.2|152.93|151.33|152.69|151.09|0
1649747550000|2022-04-12 07:12:30|152.22|150.62|152.46|150.86|152.46|150.86|151.75|150.15|0
1649747560000|2022-04-12 07:12:40|152.22|150.62|152.57|150.97|152.57|150.97|152.22|150.62|0
1649747570000|2022-04-12 07:12:50|152.93|151.33|152.57|150.97|152.93|151.33|152.46|150.86|0
1649747580000|2022-04-12 07:13:00|152.93|151.33|152.69|151.09|153.04|151.44|152.69|151.09|0
1649747590000|2022-04-12 07:13:10|152.46|150.86|153.4|151.8|153.4|151.8|152.46|150.86|0
1649747600000|2022-04-12 07:13:20|153.51|151.91|153.4|151.8|153.51|151.91|153.4|151.8|0
1649747610000|2022-04-12 07:13:30|153.16|151.56|153.4|151.8|153.63|152.03|153.16|151.56|0
1649747620000|2022-04-12 07:13:40|152.92|151.32|152.69|151.09|152.92|151.32|152.45|150.85|0
1649747630000|2022-04-12 07:13:50|153.16|151.56|152.92|151.32|153.16|151.56|152.92|151.32|0
1649747640000|2022-04-12 07:14:00|152.57|150.97|152.45|150.85|152.69|151.09|152.45|150.85|0
1649747650000|2022-04-12 07:14:10|152.69|151.09|153.27|151.67|153.39|151.79|152.69|151.09|0
1649747660000|2022-04-12 07:14:20|153.39|151.79|153.63|152.03|153.63|152.03|153.39|151.79|0
1649747670000|2022-04-12 07:14:30|153.86|152.26|153.63|152.03|154.1|152.5|153.63|152.03|0
1649747680000|2022-04-12 07:14:40|153.39|151.79|152.45|150.85|153.39|151.79|152.45|150.85|0
1649747690000|2022-04-12 07:14:50|152.22|150.62|151.51|149.91|152.22|150.62|151.51|149.91|0
1649747700000|2022-04-12 07:15:00|151.75|150.15|150.57|148.97|151.75|150.15|150.57|148.97|0
1649747710000|2022-04-12 07:15:10|150.81|149.21|149.63|148.03|150.81|149.21|149.63|148.03|0
1649747720000|2022-04-12 07:15:20|149.87|148.27|149.28|147.68|149.87|148.27|149.04|147.44|0
1649747730000|2022-04-12 07:15:30|149.17|147.57|149.87|148.27|149.87|148.27|149.17|147.57|0
1649747740000|2022-04-12 07:15:40|149.98|148.38|149.75|148.15|149.98|148.38|149.75|148.15|0
1649747750000|2022-04-12 07:15:50|150.34|148.74|150.57|148.97|150.57|148.97|150.34|148.74|0
1649747760000|2022-04-12 07:16:00|150.21|148.61|149.87|148.27|150.21|148.61|149.87|148.27|0
1649747770000|2022-04-12 07:16:10|149.63|148.03|150.21|148.61|150.34|148.74|149.63|148.03|0
1649747780000|2022-04-12 07:16:20|149.98|148.38|150.21|148.61|150.34|148.74|149.87|148.27|0
1649747790000|2022-04-12 07:16:30|150.34|148.74|150.34|148.74|150.34|148.74|150.1|148.5|0
1649747800000|2022-04-12 07:16:40|150.21|148.61|150.1|148.5|150.21|148.61|150.1|148.5|0
1649747810000|2022-04-12 07:16:50|150.34|148.74|150.33|148.73|150.34|148.74|150.1|148.5|0
1649747820000|2022-04-12 07:17:00|150.57|148.97|151.27|149.67|151.62|150.02|150.57|148.97|0
1649747830000|2022-04-12 07:17:10|151.04|149.44|150.33|148.73|151.04|149.44|150.33|148.73|0
1649747840000|2022-04-12 07:17:20|149.98|148.38|149.87|148.27|150.21|148.61|149.87|148.27|0
1649747850000|2022-04-12 07:17:30|149.63|148.03|149.4|147.8|149.63|148.03|149.4|147.8|0
1649747860000|2022-04-12 07:17:40|149.63|148.03|150.21|148.61|150.33|148.73|149.63|148.03|0
1649747870000|2022-04-12 07:17:50|149.74|148.14|149.16|147.56|149.74|148.14|149.16|147.56|0
1649747880000|2022-04-12 07:18:00|148.93|147.33|148.93|147.33|148.93|147.33|148.93|147.33|0
1649747890000|2022-04-12 07:18:10|148.57|146.97|147.64|146.04|148.57|146.97|147.64|146.04|0
1649747900000|2022-04-12 07:18:20|147.06|145.46|145.43|143.83|147.06|145.46|145.43|143.83|0
1649747910000|2022-04-12 07:18:30|144.73|143.13|144.96|143.36|145.19|143.59|144.73|143.13|0
1649747920000|2022-04-12 07:18:40|145.19|143.59|145.19|143.59|145.19|143.59|144.96|143.36|0
1649747930000|2022-04-12 07:18:50|145.54|143.94|145.89|144.29|145.89|144.29|145.42|143.82|0
1649747940000|2022-04-12 07:19:00|146.36|144.76|146.36|144.76|146.36|144.76|146.36|144.76|0
1649747950000|2022-04-12 07:19:10|146.59|144.99|146.23|144.63|146.59|144.99|146.23|144.63|0
1649747960000|2022-04-12 07:19:20|146.36|144.76|146.59|144.99|146.59|144.99|146.12|144.52|0
1649747970000|2022-04-12 07:19:30|146.36|144.76|146.47|144.87|146.59|144.99|146.36|144.76|0
1649747980000|2022-04-12 07:19:40|146.59|144.99|146.82|145.22|146.82|145.22|146.59|144.99|0
1649747990000|2022-04-12 07:19:50|147.05|145.45|147.05|145.45|147.05|145.45|147.05|145.45|0
1649748000000|2022-04-12 07:20:00|146.82|145.22|147.29|145.69|147.29|145.69|146.82|145.22|0
1649748010000|2022-04-12 07:20:10|147.75|146.15|148.46|146.86|148.69|147.09|147.75|146.15|0
1649748020000|2022-04-12 07:20:20|148.22|146.62|147.52|145.92|148.22|146.62|147.52|145.92|0
1649748030000|2022-04-12 07:20:30|147.29|145.69|147.17|145.57|147.29|145.69|146.82|145.22|0
1649748040000|2022-04-12 07:20:40|147.05|145.45|147.52|145.92|147.52|145.92|147.05|145.45|0
1649748050000|2022-04-12 07:20:50|147.29|145.69|147.87|146.27|147.87|146.27|147.29|145.69|0
1649748060000|2022-04-12 07:21:00|147.75|146.15|147.75|146.15|147.99|146.39|147.63|146.03|0
1649748070000|2022-04-12 07:21:10|148.22|146.62|148.33|146.73|148.33|146.73|148.22|146.62|0
1649748080000|2022-04-12 07:21:20|148.22|146.62|147.99|146.39|148.22|146.62|147.99|146.39|0
1649748090000|2022-04-12 07:21:30|147.75|146.15|147.52|145.92|147.99|146.39|147.52|145.92|0
1649748100000|2022-04-12 07:21:40|147.28|145.68|146.35|144.75|147.28|145.68|146.35|144.75|0
1649748110000|2022-04-12 07:21:50|145.65|144.05|145.19|143.59|145.65|144.05|144.95|143.35|0
1649748120000|2022-04-12 07:22:00|145.65|144.05|145.42|143.82|145.65|144.05|145.19|143.59|0
1649748130000|2022-04-12 07:22:10|145.19|143.59|144.02|142.42|145.19|143.59|144.02|142.42|0
1649748140000|2022-04-12 07:22:20|143.79|142.19|144.02|142.42|144.02|142.42|143.79|142.19|0
1649748150000|2022-04-12 07:22:30|143.79|142.19|142.63|141.03|143.79|142.19|142.63|141.03|0
1649748160000|2022-04-12 07:22:40|142.86|141.26|144.72|143.12|144.72|143.12|142.86|141.26|0
1649748170000|2022-04-12 07:22:50|144.49|142.89|144.95|143.35|145.18|143.58|144.49|142.89|0
1649748180000|2022-04-12 07:23:00|144.49|142.89|144.95|143.35|144.95|143.35|144.49|142.89|0
1649748190000|2022-04-12 07:23:10|145.18|143.58|147.16|145.56|147.16|145.56|145.18|143.58|0
1649748200000|2022-04-12 07:23:20|146.81|145.21|146.58|144.98|146.81|145.21|146.58|144.98|0
1649748210000|2022-04-12 07:23:30|146.46|144.86|146.35|144.75|146.46|144.86|146.35|144.75|0
1649748220000|2022-04-12 07:23:40|145.99|144.39|145.42|143.82|145.99|144.39|145.42|143.82|0
1649748230000|2022-04-12 07:23:50|144.95|143.35|145.88|144.28|145.88|144.28|144.72|143.12|0
1649748240000|2022-04-12 07:24:00|146.35|144.75|147.05|145.45|147.05|145.45|146.35|144.75|0
1649748250000|2022-04-12 07:24:10|147.51|145.91|147.51|145.91|147.51|145.91|147.39|145.79|0
1649748260000|2022-04-12 07:24:20|147.28|145.68|147.51|145.91|147.51|145.91|147.28|145.68|0
1649748270000|2022-04-12 07:24:30|148.45|146.85|147.98|146.38|148.45|146.85|147.98|146.38|0
1649748280000|2022-04-12 07:24:40|148.91|147.31|148.91|147.31|148.91|147.31|148.91|147.31|0
1649748290000|2022-04-12 07:24:50|148.45|146.85|148.32|146.72|148.79|147.19|148.32|146.72|0
1649748300000|2022-04-12 07:25:00|147.98|146.38|148.21|146.61|148.21|146.61|147.98|146.38|0
1649748310000|2022-04-12 07:25:10|148.32|146.72|148.79|147.19|148.79|147.19|148.32|146.72|0
1649748320000|2022-04-12 07:25:20|149.15|147.55|149.15|147.55|149.38|147.78|149.15|147.55|0
1649748330000|2022-04-12 07:25:30|149.26|147.66|149.85|148.25|149.85|148.25|149.26|147.66|0
1649748340000|2022-04-12 07:25:40|149.73|148.13|150.08|148.48|150.08|148.48|149.73|148.13|0
1649748350000|2022-04-12 07:25:50|149.85|148.25|149.85|148.25|150.32|148.72|149.62|148.02|0
1649748360000|2022-04-12 07:26:00|149.96|148.36|149.61|148.01|149.96|148.36|149.61|148.01|0
1649748370000|2022-04-12 07:26:10|150.08|148.48|150.08|148.48|150.2|148.6|150.08|148.48|0
1649748380000|2022-04-12 07:26:20|149.85|148.25|150.32|148.72|150.32|148.72|149.85|148.25|0
1649748390000|2022-04-12 07:26:30|150.55|148.95|149.85|148.25|150.55|148.95|149.85|148.25|0
1649748400000|2022-04-12 07:26:40|150.08|148.48|149.61|148.01|150.08|148.48|149.61|148.01|0
1649748410000|2022-04-12 07:26:50|149.73|148.13|149.96|148.36|150.08|148.48|149.61|148.01|0
1649748420000|2022-04-12 07:27:00|150.08|148.48|150.08|148.48|150.32|148.72|150.08|148.48|0
1649748430000|2022-04-12 07:27:10|149.85|148.25|149.73|148.13|149.85|148.25|149.73|148.13|0
1649748440000|2022-04-12 07:27:20|150.19|148.59|149.49|147.89|150.19|148.59|149.49|147.89|0
1649748450000|2022-04-12 07:27:30|149.26|147.66|149.61|148.01|149.61|148.01|149.14|147.54|0
1649748460000|2022-04-12 07:27:40|149.85|148.25|149.61|148.01|149.85|148.25|149.61|148.01|0
1649748470000|2022-04-12 07:27:50|149.85|148.25|149.38|147.78|149.85|148.25|149.38|147.78|0
1649748480000|2022-04-12 07:28:00|149.61|148.01|148.91|147.31|149.61|148.01|148.44|146.84|0
1649748490000|2022-04-12 07:28:10|149.14|147.54|148.44|146.84|149.14|147.54|148.44|146.84|0
1649748500000|2022-04-12 07:28:20|148.21|146.61|147.97|146.37|148.44|146.84|147.97|146.37|0
1649748510000|2022-04-12 07:28:30|148.44|146.84|149.38|147.78|149.38|147.78|148.44|146.84|0
1649748520000|2022-04-12 07:28:40|149.14|147.54|150.08|148.48|150.08|148.48|149.14|147.54|0
1649748530000|2022-04-12 07:28:50|149.84|148.24|149.14|147.54|149.84|148.24|149.14|147.54|0
1649748540000|2022-04-12 07:29:00|149.02|147.42|149.02|147.42|149.02|147.42|149.02|147.42|0
1649748550000|2022-04-12 07:29:10|149.14|147.54|149.49|147.89|149.61|148.01|149.14|147.54|0
1649748560000|2022-04-12 07:29:20|149.61|148.01|150.08|148.48|150.08|148.48|149.37|147.77|0
1649748570000|2022-04-12 07:29:30|150.19|148.59|149.84|148.24|150.19|148.59|149.84|148.24|0
1649748580000|2022-04-12 07:29:40|149.96|148.36|150.08|148.48|150.08|148.48|149.96|148.36|0
1649748590000|2022-04-12 07:29:50|150.19|148.59|150.31|148.71|150.31|148.71|150.08|148.48|0
1649748600000|2022-04-12 07:30:00|150.08|148.48|149.14|147.54|150.08|148.48|149.14|147.54|0
1649748610000|2022-04-12 07:30:10|149.37|147.77|149.84|148.24|149.84|148.24|149.14|147.54|0
1649748620000|2022-04-12 07:30:20|149.61|148.01|149.14|147.54|149.61|148.01|149.14|147.54|0
1649748630000|2022-04-12 07:30:30|149.37|147.77|148.9|147.3|149.37|147.77|148.9|147.3|0
1649748640000|2022-04-12 07:30:40|148.44|146.84|148.44|146.84|148.55|146.95|148.44|146.84|0
1649748650000|2022-04-12 07:30:50|147.03|145.43|147.73|146.13|147.73|146.13|147.03|145.43|0
1649748660000|2022-04-12 07:31:00|147.14|145.54|147.73|146.13|147.73|146.13|147.14|145.54|0
1649748670000|2022-04-12 07:31:10|147.5|145.9|147.73|146.13|147.73|146.13|147.5|145.9|0
1649748680000|2022-04-12 07:31:20|147.5|145.9|146.33|144.73|147.5|145.9|146.33|144.73|0
1649748690000|2022-04-12 07:31:30|145.87|144.27|145.4|143.8|145.87|144.27|145.4|143.8|0
1649748700000|2022-04-12 07:31:40|145.63|144.03|145.17|143.57|145.63|144.03|145.17|143.57|0
1649748710000|2022-04-12 07:31:50|145.4|143.8|145.63|144.03|145.63|144.03|145.17|143.57|0
1649748720000|2022-04-12 07:32:00|145.86|144.26|145.98|144.38|145.98|144.38|145.63|144.03|0
1649748730000|2022-04-12 07:32:10|146.33|144.73|145.86|144.26|146.33|144.73|145.86|144.26|0
1649748740000|2022-04-12 07:32:20|146.1|144.5|146.1|144.5|146.33|144.73|146.1|144.5|0
1649748750000|2022-04-12 07:32:30|145.98|144.38|145.63|144.03|145.98|144.38|145.63|144.03|0
1649748760000|2022-04-12 07:32:40|145.16|143.56|144.7|143.1|145.16|143.56|144.7|143.1|0
1649748770000|2022-04-12 07:32:50|144.81|143.21|144.93|143.33|144.93|143.33|144.81|143.21|0
1649748780000|2022-04-12 07:33:00|144.7|143.1|144.7|143.1|145.04|143.44|144.7|143.1|0
1649748790000|2022-04-12 07:33:10|144.47|142.87|144.7|143.1|144.7|143.1|144.47|142.87|0
1649748800000|2022-04-12 07:33:20|144.93|143.33|145.86|144.26|145.86|144.26|144.93|143.33|0
1649748810000|2022-04-12 07:33:30|146.33|144.73|145.63|144.03|146.33|144.73|145.4|143.8|0
1649748820000|2022-04-12 07:33:40|145.4|143.8|144.7|143.1|145.4|143.8|144.46|142.86|0
1649748830000|2022-04-12 07:33:50|144.46|142.86|144.7|143.1|144.7|143.1|144.46|142.86|0
1649748840000|2022-04-12 07:34:00|145.16|143.56|145.39|143.79|145.39|143.79|145.16|143.56|0
1649748850000|2022-04-12 07:34:10|145.16|143.56|145.51|143.91|145.51|143.91|145.16|143.56|0
1649748860000|2022-04-12 07:34:20|145.39|143.79|145.39|143.79|145.63|144.03|145.39|143.79|0
1649748870000|2022-04-12 07:34:30|145.86|144.26|145.86|144.26|145.86|144.26|145.86|144.26|0
1649748880000|2022-04-12 07:34:40|146.09|144.49|146.2|144.6|146.2|144.6|146.09|144.49|0
1649748890000|2022-04-12 07:34:50|146.09|144.49|146.33|144.73|146.33|144.73|146.09|144.49|0
1649748900000|2022-04-12 07:35:00|146.09|144.49|146.32|144.72|146.32|144.72|146.09|144.49|0
1649748910000|2022-04-12 07:35:10|145.86|144.26|146.09|144.49|146.09|144.49|145.63|144.03|0
1649748920000|2022-04-12 07:35:20|146.32|144.72|146.32|144.72|146.56|144.96|146.32|144.72|0
1649748930000|2022-04-12 07:35:30|145.86|144.26|145.97|144.37|145.97|144.37|145.86|144.26|0
1649748940000|2022-04-12 07:35:40|146.09|144.49|145.86|144.26|146.09|144.49|145.74|144.14|0
1649748950000|2022-04-12 07:35:50|146.09|144.49|145.5|143.9|146.09|144.49|145.39|143.79|0
1649748960000|2022-04-12 07:36:00|145.39|143.79|145.27|143.67|145.39|143.79|145.27|143.67|0
1649748970000|2022-04-12 07:36:10|145.16|143.56|145.27|143.67|145.27|143.67|145.16|143.56|0
1649748980000|2022-04-12 07:36:20|145.39|143.79|145.27|143.67|145.62|144.02|145.16|143.56|0
1649748990000|2022-04-12 07:36:30|145.16|143.56|144.46|142.86|145.16|143.56|144.46|142.86|0
1649749000000|2022-04-12 07:36:40|144.23|142.63|143.99|142.39|144.69|143.09|143.99|142.39|0
1649749010000|2022-04-12 07:36:50|144.1|142.5|144.1|142.5|144.1|142.5|143.99|142.39|0
1649749020000|2022-04-12 07:37:00|144.23|142.63|143.76|142.16|144.23|142.63|143.76|142.16|0
1649749030000|2022-04-12 07:37:10|143.87|142.27|144.22|142.62|144.22|142.62|143.76|142.16|0
1649749040000|2022-04-12 07:37:20|143.76|142.16|142.37|140.77|143.76|142.16|142.37|140.77|0
1649749050000|2022-04-12 07:37:30|142.14|140.54|142.14|140.54|142.37|140.77|142.14|140.54|0
1649749060000|2022-04-12 07:37:40|142.37|140.77|142.37|140.77|142.6|141|142.37|140.77|0
1649749070000|2022-04-12 07:37:50|142.6|141|143.29|141.69|143.29|141.69|142.6|141|0
1649749080000|2022-04-12 07:38:00|143.53|141.93|143.76|142.16|143.76|142.16|143.53|141.93|0
1649749090000|2022-04-12 07:38:10|144.1|142.5|144.46|142.86|144.46|142.86|143.99|142.39|0
1649749100000|2022-04-12 07:38:20|144.22|142.62|143.76|142.16|144.22|142.62|143.76|142.16|0
1649749110000|2022-04-12 07:38:30|143.53|141.93|143.52|141.92|143.53|141.93|143.52|141.92|0
1649749120000|2022-04-12 07:38:40|143.76|142.16|143.87|142.27|143.87|142.27|143.76|142.16|0
1649749130000|2022-04-12 07:38:50|143.52|141.92|143.76|142.16|143.76|142.16|143.52|141.92|0
1649749140000|2022-04-12 07:39:00|143.99|142.39|144.69|143.09|144.69|143.09|143.99|142.39|0
1649749150000|2022-04-12 07:39:10|144.45|142.85|144.45|142.85|144.45|142.85|143.99|142.39|0
1649749160000|2022-04-12 07:39:20|144.22|142.62|144.8|143.2|144.92|143.32|144.22|142.62|0
1649749170000|2022-04-12 07:39:30|144.92|143.32|145.38|143.78|145.38|143.78|144.92|143.32|0
1649749180000|2022-04-12 07:39:40|144.92|143.32|144.92|143.32|144.92|143.32|144.68|143.08|0
1649749190000|2022-04-12 07:39:50|145.15|143.55|144.68|143.08|145.15|143.55|144.68|143.08|0
1649749200000|2022-04-12 07:40:00|144.22|142.62|144.22|142.62|144.45|142.85|144.22|142.62|0
1649749210000|2022-04-12 07:40:10|143.99|142.39|144.45|142.85|144.45|142.85|143.99|142.39|0
1649749220000|2022-04-12 07:40:20|144.8|143.2|144.92|143.32|144.92|143.32|144.8|143.2|0
1649749230000|2022-04-12 07:40:30|144.68|143.08|144.92|143.32|144.92|143.32|144.68|143.08|0
1649749240000|2022-04-12 07:40:40|145.15|143.55|144.68|143.08|145.15|143.55|144.68|143.08|0
1649749250000|2022-04-12 07:40:50|144.56|142.96|144.68|143.08|144.79|143.19|144.56|142.96|0
1649749260000|2022-04-12 07:41:00|144.45|142.85|144.33|142.73|144.45|142.85|144.1|142.5|0
1649749270000|2022-04-12 07:41:10|143.98|142.38|144.1|142.5|144.22|142.62|143.98|142.38|0
1649749280000|2022-04-12 07:41:20|143.98|142.38|144.1|142.5|144.33|142.73|143.98|142.38|0
1649749290000|2022-04-12 07:41:30|144.22|142.62|143.98|142.38|144.22|142.62|143.98|142.38|0
1649749300000|2022-04-12 07:41:40|143.75|142.15|144.22|142.62|144.22|142.62|143.75|142.15|0
1649749310000|2022-04-12 07:41:50|143.75|142.15|143.75|142.15|143.75|142.15|143.75|142.15|0
1649749320000|2022-04-12 07:42:00|143.52|141.92|142.36|140.76|143.75|142.15|142.36|140.76|0
1649749330000|2022-04-12 07:42:10|142.7|141.1|142.82|141.22|142.82|141.22|142.59|140.99|0
1649749340000|2022-04-12 07:42:20|143.05|141.45|142.59|140.99|143.05|141.45|142.59|140.99|0
1649749350000|2022-04-12 07:42:30|142.82|141.22|143.28|141.68|143.28|141.68|142.82|141.22|0
1649749360000|2022-04-12 07:42:40|143.16|141.56|143.05|141.45|143.16|141.56|142.82|141.22|0
1649749370000|2022-04-12 07:42:50|143.28|141.68|143.75|142.15|143.75|142.15|143.28|141.68|0
1649749380000|2022-04-12 07:43:00|143.63|142.03|143.52|141.92|143.63|142.03|143.52|141.92|0
1649749390000|2022-04-12 07:43:10|143.28|141.68|143.16|141.56|143.28|141.68|143.16|141.56|0
1649749400000|2022-04-12 07:43:20|143.05|141.45|142.82|141.22|143.05|141.45|142.7|141.1|0
1649749410000|2022-04-12 07:43:30|143.05|141.45|142.82|141.22|143.05|141.45|142.82|141.22|0
1649749420000|2022-04-12 07:43:40|142.93|141.33|142.59|140.99|142.93|141.33|142.59|140.99|0
1649749430000|2022-04-12 07:43:50|141.89|140.29|141.2|139.6|141.89|140.29|141.2|139.6|0
1649749440000|2022-04-12 07:44:00|141.31|139.71|142.59|140.99|142.59|140.99|141.31|139.71|0
1649749450000|2022-04-12 07:44:10|142.12|140.52|142.23|140.63|142.23|140.63|142|140.4|0
1649749460000|2022-04-12 07:44:20|142.35|140.75|142.12|140.52|142.46|140.86|142.12|140.52|0
1649749470000|2022-04-12 07:44:30|142.35|140.75|142.12|140.52|142.35|140.75|141.89|140.29|0
1649749480000|2022-04-12 07:44:40|141.89|140.29|142.23|140.63|142.35|140.75|141.89|140.29|0
1649749490000|2022-04-12 07:44:50|142.12|140.52|142.35|140.75|142.35|140.75|141.89|140.29|0
1649749500000|2022-04-12 07:45:00|141.66|140.06|142.12|140.52|142.12|140.52|141.42|139.82|0
1649749510000|2022-04-12 07:45:10|142.35|140.75|142.58|140.98|142.58|140.98|142.35|140.75|0
1649749520000|2022-04-12 07:45:20|142.81|141.21|142.58|140.98|142.81|141.21|142.58|140.98|0
1649749530000|2022-04-12 07:45:30|142.81|141.21|142.58|140.98|142.81|141.21|142.46|140.86|0
1649749540000|2022-04-12 07:45:40|142.46|140.86|142.69|141.09|142.81|141.21|142.46|140.86|0
1649749550000|2022-04-12 07:45:50|142.81|141.21|143.39|141.79|143.39|141.79|142.58|140.98|0
1649749560000|2022-04-12 07:46:00|143.51|141.91|143.51|141.91|143.51|141.91|143.51|141.91|0
1649749570000|2022-04-12 07:46:10|143.39|141.79|144.55|142.95|144.55|142.95|143.39|141.79|0
1649749580000|2022-04-12 07:46:20|144.21|142.61|144.9|143.3|144.9|143.3|144.21|142.61|0
1649749590000|2022-04-12 07:46:30|145.14|143.54|145.71|144.11|145.71|144.11|145.14|143.54|0
1649749600000|2022-04-12 07:46:40|145.6|144|145.14|143.54|145.6|144|145.14|143.54|0
1649749610000|2022-04-12 07:46:50|145.37|143.77|146.07|144.47|146.07|144.47|145.37|143.77|0
1649749620000|2022-04-12 07:47:00|145.83|144.23|146.07|144.47|146.07|144.47|145.83|144.23|0
1649749630000|2022-04-12 07:47:10|146.3|144.7|146.53|144.93|146.53|144.93|146.3|144.7|0
1649749640000|2022-04-12 07:47:20|146.3|144.7|146.3|144.7|146.3|144.7|146.18|144.58|0
1649749650000|2022-04-12 07:47:30|146.07|144.47|146.07|144.47|146.07|144.47|145.83|144.23|0
1649749670000|2022-04-12 07:47:50|146.18|144.58|146.41|144.81|146.41|144.81|146.07|144.47|0
1649749680000|2022-04-12 07:48:00|146.53|144.93|146.53|144.93|146.53|144.93|146.3|144.7|0
1649749690000|2022-04-12 07:48:10|146.41|144.81|146.3|144.7|146.41|144.81|146.3|144.7|0
1649749700000|2022-04-12 07:48:20|146.53|144.93|146.77|145.17|146.77|145.17|146.41|144.81|0
1649749710000|2022-04-12 07:48:30|146.53|144.93|146.53|144.93|146.53|144.93|146.53|144.93|0
1649749720000|2022-04-12 07:48:40|146.41|144.81|145.83|144.23|146.53|144.93|145.83|144.23|0
1649749730000|2022-04-12 07:48:50|147|145.4|146.3|144.7|147|145.4|146.3|144.7|0
1649749740000|2022-04-12 07:49:00|146.06|144.46|146.3|144.7|146.53|144.93|146.06|144.46|0
1649749750000|2022-04-12 07:49:10|146.18|144.58|147|145.4|147|145.4|146.18|144.58|0
1649749760000|2022-04-12 07:49:20|147.7|146.1|147|145.4|147.7|146.1|147|145.4|0
1649749770000|2022-04-12 07:49:30|147.23|145.63|147|145.4|147.23|145.63|147|145.4|0
1649749780000|2022-04-12 07:49:40|147.23|145.63|147.46|145.86|147.46|145.86|147.23|145.63|0
1649749790000|2022-04-12 07:49:50|147.7|146.1|148.4|146.8|148.4|146.8|147.7|146.1|0
1649749800000|2022-04-12 07:50:00|148.17|146.57|147|145.4|148.17|146.57|146.76|145.16|0
1649749810000|2022-04-12 07:50:10|147.23|145.63|147.23|145.63|147.46|145.86|147.23|145.63|0
1649749820000|2022-04-12 07:50:20|147.46|145.86|147.7|146.1|147.7|146.1|147.46|145.86|0
1649749830000|2022-04-12 07:50:30|147.46|145.86|147.23|145.63|147.46|145.86|147.23|145.63|0
1649749840000|2022-04-12 07:50:40|146.87|145.27|146.53|144.93|146.87|145.27|146.53|144.93|0
1649749850000|2022-04-12 07:50:50|146.99|145.39|146.76|145.16|146.99|145.39|146.76|145.16|0
1649749860000|2022-04-12 07:51:00|146.53|144.93|146.41|144.81|146.53|144.93|146.29|144.69|0
1649749870000|2022-04-12 07:51:10|146.29|144.69|146.87|145.27|146.87|145.27|146.29|144.69|0
1649749880000|2022-04-12 07:51:20|146.76|145.16|146.53|144.93|146.76|145.16|146.53|144.93|0
1649749890000|2022-04-12 07:51:30|146.29|144.69|146.53|144.93|146.53|144.93|146.29|144.69|0
1649749900000|2022-04-12 07:51:40|146.64|145.04|146.99|145.39|146.99|145.39|146.64|145.04|0
1649749910000|2022-04-12 07:51:50|146.87|145.27|147.69|146.09|147.69|146.09|146.87|145.27|0
1649749920000|2022-04-12 07:52:00|147.1|145.5|147.23|145.63|147.46|145.86|147.1|145.5|0
1649749930000|2022-04-12 07:52:10|147.1|145.5|146.06|144.46|147.1|145.5|146.06|144.46|0
1649749940000|2022-04-12 07:52:20|146.29|144.69|146.29|144.69|146.52|144.92|146.29|144.69|0
1649749950000|2022-04-12 07:52:30|146.06|144.46|145.82|144.22|146.06|144.46|145.82|144.22|0
1649749960000|2022-04-12 07:52:40|146.06|144.46|145.7|144.1|146.06|144.46|145.59|143.99|0
1649749970000|2022-04-12 07:52:50|145.82|144.22|146.06|144.46|146.06|144.46|145.82|144.22|0
1649749980000|2022-04-12 07:53:00|145.94|144.34|146.06|144.46|146.06|144.46|145.94|144.34|0
1649749990000|2022-04-12 07:53:10|146.29|144.69|146.4|144.8|146.52|144.92|146.29|144.69|0
1649750000000|2022-04-12 07:53:20|146.52|144.92|147.22|145.62|147.22|145.62|146.52|144.92|0
1649750010000|2022-04-12 07:53:30|147.8|146.2|147.57|145.97|147.8|146.2|147.57|145.97|0
1649750020000|2022-04-12 07:53:40|147.69|146.09|147.57|145.97|147.69|146.09|147.46|145.86|0
1649750030000|2022-04-12 07:53:50|147.46|145.86|147.69|146.09|147.69|146.09|147.22|145.62|0
1649750040000|2022-04-12 07:54:00|147.92|146.32|147.92|146.32|147.92|146.32|147.92|146.32|0
1649750050000|2022-04-12 07:54:10|148.39|146.79|149.33|147.73|149.33|147.73|148.39|146.79|0
1649750060000|2022-04-12 07:54:20|149.8|148.2|150.38|148.78|150.74|149.14|149.8|148.2|0
1649750070000|2022-04-12 07:54:30|150.5|148.9|150.5|148.9|150.74|149.14|150.5|148.9|0
1649750080000|2022-04-12 07:54:40|150.14|148.54|149.33|147.73|150.14|148.54|149.33|147.73|0
1649750090000|2022-04-12 07:54:50|149.21|147.61|149.21|147.61|149.21|147.61|149.21|147.61|0
1649750100000|2022-04-12 07:55:00|149.56|147.96|149.09|147.49|149.56|147.96|149.09|147.49|0
1649750110000|2022-04-12 07:55:10|149.33|147.73|149.56|147.96|149.56|147.96|149.33|147.73|0
1649750120000|2022-04-12 07:55:20|149.33|147.73|149.56|147.96|149.56|147.96|149.09|147.49|0
1649750130000|2022-04-12 07:55:30|149.44|147.84|149.79|148.19|149.79|148.19|149.33|147.73|0
1649750140000|2022-04-12 07:55:40|149.91|148.31|150.85|149.25|150.85|149.25|149.91|148.31|0
1649750150000|2022-04-12 07:55:50|150.97|149.37|150.97|149.37|151.08|149.48|150.97|149.37|0
1649750160000|2022-04-12 07:56:00|150.85|149.25|150.61|149.01|150.85|149.25|150.5|148.9|0
1649750170000|2022-04-12 07:56:10|150.73|149.13|150.97|149.37|150.97|149.37|150.73|149.13|0
1649750180000|2022-04-12 07:56:20|150.73|149.13|150.85|149.25|150.85|149.25|150.61|149.01|0
1649750190000|2022-04-12 07:56:30|150.73|149.13|150.5|148.9|150.73|149.13|150.5|148.9|0
1649750200000|2022-04-12 07:56:40|150.26|148.66|150.14|148.54|150.5|148.9|150.14|148.54|0
1649750210000|2022-04-12 07:56:50|150.03|148.43|150.37|148.77|150.5|148.9|150.03|148.43|0
1649750220000|2022-04-12 07:57:00|150.14|148.54|150.03|148.43|150.5|148.9|150.03|148.43|0
1649750230000|2022-04-12 07:57:10|149.79|148.19|149.79|148.19|149.79|148.19|149.56|147.96|0
1649750240000|2022-04-12 07:57:20|149.67|148.07|149.9|148.3|150.03|148.43|149.56|147.96|0
1649750250000|2022-04-12 07:57:30|150.03|148.43|149.56|147.96|150.03|148.43|149.56|147.96|0
1649750260000|2022-04-12 07:57:40|150.26|148.66|150.49|148.89|150.49|148.89|150.14|148.54|0
1649750270000|2022-04-12 07:57:50|150.96|149.36|150.96|149.36|150.96|149.36|150.96|149.36|0
1649750280000|2022-04-12 07:58:00|151.2|149.6|151.2|149.6|151.2|149.6|151.2|149.6|0
1649750290000|2022-04-12 07:58:10|150.96|149.36|150.49|148.89|150.96|149.36|150.26|148.66|0
1649750300000|2022-04-12 07:58:20|150.26|148.66|150.26|148.66|150.37|148.77|150.26|148.66|0
1649750310000|2022-04-12 07:58:30|150.14|148.54|150.14|148.54|150.14|148.54|150.14|148.54|0
1649750320000|2022-04-12 07:58:40|150.02|148.42|150.26|148.66|150.26|148.66|150.02|148.42|0
1649750330000|2022-04-12 07:58:50|150.14|148.54|149.79|148.19|150.26|148.66|149.79|148.19|0
1649750340000|2022-04-12 07:59:00|150.02|148.42|150.49|148.89|150.49|148.89|150.02|148.42|0
1649750350000|2022-04-12 07:59:10|150.26|148.66|150.49|148.89|150.73|149.13|150.26|148.66|0
1649750360000|2022-04-12 07:59:20|150.26|148.66|150.6|149|150.6|149|150.26|148.66|0
1649750370000|2022-04-12 07:59:30|150.84|149.24|150.26|148.66|150.84|149.24|150.26|148.66|0
1649750380000|2022-04-12 07:59:40|150.13|148.53|150.13|148.53|150.26|148.66|150.13|148.53|0
1649750390000|2022-04-12 07:59:50|149.32|147.72|149.79|148.19|149.79|148.19|149.32|147.72|0
1649750400000|2022-04-12 08:00:00|149.9|148.3|148.85|147.25|149.9|148.3|148.85|147.25|0
1649750410000|2022-04-12 08:00:10|148.61|147.01|148.61|147.01|148.73|147.13|148.61|147.01|0
1649750420000|2022-04-12 08:00:20|148.38|146.78|148.38|146.78|148.85|147.25|148.38|146.78|0
1649750430000|2022-04-12 08:00:30|148.61|147.01|149.32|147.72|149.32|147.72|148.61|147.01|0
1649750440000|2022-04-12 08:00:40|149.79|148.19|150.02|148.42|150.02|148.42|149.55|147.95|0
1649750450000|2022-04-12 08:00:50|149.9|148.3|149.78|148.18|150.02|148.42|149.78|148.18|0
1649750460000|2022-04-12 08:01:00|150.25|148.65|151.43|149.83|151.43|149.83|150.02|148.42|0
1649750470000|2022-04-12 08:01:10|151.9|150.3|151.43|149.83|151.9|150.3|151.43|149.83|0
1649750480000|2022-04-12 08:01:20|151.66|150.06|151.66|150.06|152.13|150.53|151.66|150.06|0
1649750490000|2022-04-12 08:01:30|151.43|149.83|151.66|150.06|151.66|150.06|151.43|149.83|0
1649750500000|2022-04-12 08:01:40|151.9|150.3|151.9|150.3|151.9|150.3|151.9|150.3|0
1649750510000|2022-04-12 08:01:50|151.66|150.06|151.31|149.71|151.66|150.06|150.96|149.36|0
1649750520000|2022-04-12 08:02:00|151.19|149.59|150.96|149.36|151.19|149.59|150.96|149.36|0
1649750530000|2022-04-12 08:02:10|151.19|149.59|150.72|149.12|151.19|149.59|150.72|149.12|0
1649750540000|2022-04-12 08:02:20|150.25|148.65|151.19|149.59|151.19|149.59|150.25|148.65|0
1649750550000|2022-04-12 08:02:30|151.3|149.7|151.66|150.06|151.66|150.06|151.3|149.7|0
1649750560000|2022-04-12 08:02:40|151.43|149.83|151.9|150.3|151.9|150.3|151.43|149.83|0
1649750570000|2022-04-12 08:02:50|151.77|150.17|151.66|150.06|151.77|150.17|151.66|150.06|0
1649750580000|2022-04-12 08:03:00|151.54|149.94|151.19|149.59|151.54|149.94|151.19|149.59|0
1649750590000|2022-04-12 08:03:10|151.07|149.47|150.95|149.35|151.07|149.47|150.95|149.35|0
1649750600000|2022-04-12 08:03:20|150.72|149.12|150.95|149.35|150.95|149.35|150.72|149.12|0
1649750610000|2022-04-12 08:03:30|150.72|149.12|151.42|149.82|151.42|149.82|150.72|149.12|0
1649750620000|2022-04-12 08:03:40|151.54|149.94|151.19|149.59|151.54|149.94|151.19|149.59|0
1649750630000|2022-04-12 08:03:50|151.07|149.47|151.42|149.82|151.42|149.82|150.95|149.35|0
1649750640000|2022-04-12 08:04:00|151.19|149.59|150.95|149.35|151.19|149.59|150.95|149.35|0
1649750650000|2022-04-12 08:04:10|150.72|149.12|150.72|149.12|150.72|149.12|150.48|148.88|0
1649750660000|2022-04-12 08:04:20|150.6|149|150.6|149|150.6|149|150.6|149|0
1649750670000|2022-04-12 08:04:30|150.72|149.12|150.25|148.65|150.72|149.12|150.25|148.65|0
1649750680000|2022-04-12 08:04:40|150.01|148.41|148.95|147.35|150.01|148.41|148.95|147.35|0
1649750690000|2022-04-12 08:04:50|148.72|147.12|149.07|147.47|149.07|147.47|148.72|147.12|0
1649750700000|2022-04-12 08:05:00|148.95|147.35|150.25|148.65|150.48|148.88|148.95|147.35|0
1649750710000|2022-04-12 08:05:10|150.01|148.41|149.54|147.94|150.01|148.41|149.54|147.94|0
1649750720000|2022-04-12 08:05:20|149.78|148.18|149.78|148.18|149.78|148.18|149.54|147.94|0
1649750730000|2022-04-12 08:05:30|149.54|147.94|149.31|147.71|149.54|147.94|149.07|147.47|0
1649750740000|2022-04-12 08:05:40|149.54|147.94|150.01|148.41|150.01|148.41|149.54|147.94|0
1649750750000|2022-04-12 08:05:50|149.89|148.29|149.54|147.94|149.89|148.29|149.54|147.94|0
1649750760000|2022-04-12 08:06:00|149.65|148.05|149.65|148.05|149.65|148.05|149.65|148.05|0
1649750770000|2022-04-12 08:06:10|149.78|148.18|150.01|148.41|150.71|149.11|149.78|148.18|0
1649750790000|2022-04-12 08:06:30|149.31|147.71|148.84|147.24|149.31|147.71|148.84|147.24|0
1649750800000|2022-04-12 08:06:40|149.07|147.47|149.07|147.47|149.07|147.47|149.07|147.47|0
1649750810000|2022-04-12 08:06:50|148.84|147.24|148.84|147.24|149.07|147.47|148.84|147.24|0
1649750820000|2022-04-12 08:07:00|148.6|147|148.37|146.77|148.6|147|148.37|146.77|0
1649750830000|2022-04-12 08:07:10|148.6|147|148.84|147.24|148.84|147.24|148.6|147|0
1649750840000|2022-04-12 08:07:20|148.71|147.11|148.95|147.35|148.95|147.35|148.71|147.11|0
1649750850000|2022-04-12 08:07:30|148.83|147.23|148.6|147|148.83|147.23|148.13|146.53|0
1649750860000|2022-04-12 08:07:40|148.83|147.23|148.71|147.11|148.83|147.23|148.71|147.11|0
1649750870000|2022-04-12 08:07:50|148.37|146.77|148.37|146.77|148.37|146.77|148.13|146.53|0
1649750880000|2022-04-12 08:08:00|148.6|147|148.37|146.77|148.6|147|148.37|146.77|0
1649750890000|2022-04-12 08:08:10|148.6|147|148.6|147|148.6|147|148.36|146.76|0
1649750900000|2022-04-12 08:08:20|148.83|147.23|148.6|147|148.83|147.23|148.6|147|0
1649750920000|2022-04-12 08:08:40|148.48|146.88|148.83|147.23|148.83|147.23|148.48|146.88|0
1649750930000|2022-04-12 08:08:50|149.18|147.58|149.07|147.47|149.18|147.58|149.07|147.47|0
1649750940000|2022-04-12 08:09:00|149.3|147.7|149.54|147.94|149.77|148.17|149.3|147.7|0
1649750950000|2022-04-12 08:09:10|149.77|148.17|150.24|148.64|150.24|148.64|149.54|147.94|0
1649750960000|2022-04-12 08:09:20|150|148.4|150|148.4|150|148.4|150|148.4|0
1649750970000|2022-04-12 08:09:30|150.24|148.64|150.12|148.52|150.47|148.87|150.12|148.52|0
1649750980000|2022-04-12 08:09:40|150.24|148.64|150.47|148.87|150.47|148.87|150.24|148.64|0
1649750990000|2022-04-12 08:09:50|150.24|148.64|150.47|148.87|150.71|149.11|150.24|148.64|0
1649751000000|2022-04-12 08:10:00|150.71|149.11|150.71|149.11|150.94|149.34|150.71|149.11|0
1649751010000|2022-04-12 08:10:10|151.18|149.58|151.41|149.81|151.41|149.81|151.18|149.58|0
1649751020000|2022-04-12 08:10:20|151.53|149.93|152.12|150.52|152.12|150.52|151.41|149.81|0
1649751030000|2022-04-12 08:10:30|151.88|150.28|151.18|149.58|151.88|150.28|151.18|149.58|0
1649751040000|2022-04-12 08:10:40|151.05|149.45|150.94|149.34|151.05|149.45|150.94|149.34|0
1649751050000|2022-04-12 08:10:50|150.71|149.11|151.41|149.81|151.41|149.81|150.71|149.11|0
1649751060000|2022-04-12 08:11:00|151.29|149.69|152.12|150.52|152.12|150.52|151.29|149.69|0
1649751070000|2022-04-12 08:11:10|151.88|150.28|151.65|150.05|151.99|150.39|151.65|150.05|0
1649751080000|2022-04-12 08:11:20|151.41|149.81|151.52|149.92|151.52|149.92|151.41|149.81|0
1649751090000|2022-04-12 08:11:30|151.29|149.69|151.41|149.81|151.65|150.05|151.29|149.69|0
1649751100000|2022-04-12 08:11:40|151.17|149.57|151.41|149.81|151.41|149.81|151.17|149.57|0
1649751110000|2022-04-12 08:11:50|151.17|149.57|151.41|149.81|151.41|149.81|151.17|149.57|0
1649751120000|2022-04-12 08:12:00|151.29|149.69|150.94|149.34|151.29|149.69|150.94|149.34|0
1649751130000|2022-04-12 08:12:10|151.17|149.57|151.17|149.57|151.41|149.81|151.17|149.57|0
1649751140000|2022-04-12 08:12:20|151.41|149.81|151.41|149.81|151.64|150.04|151.41|149.81|0
1649751150000|2022-04-12 08:12:30|151.17|149.57|151.17|149.57|151.17|149.57|151.17|149.57|0
1649751160000|2022-04-12 08:12:40|151.41|149.81|151.64|150.04|151.88|150.28|151.41|149.81|0
1649751170000|2022-04-12 08:12:50|151.41|149.81|151.41|149.81|151.41|149.81|151.41|149.81|0
1649751180000|2022-04-12 08:13:00|151.64|150.04|151.41|149.81|151.64|150.04|151.41|149.81|0
1649751190000|2022-04-12 08:13:10|151.17|149.57|151.17|149.57|151.17|149.57|151.17|149.57|0
1649751200000|2022-04-12 08:13:20|151.28|149.68|150.94|149.34|151.28|149.68|150.94|149.34|0
1649751210000|2022-04-12 08:13:30|150.47|148.87|150.23|148.63|150.47|148.87|150.23|148.63|0
1649751220000|2022-04-12 08:13:40|150.47|148.87|150.94|149.34|150.94|149.34|150.47|148.87|0
1649751230000|2022-04-12 08:13:50|150.7|149.1|150.7|149.1|150.7|149.1|150.7|149.1|0
1649751240000|2022-04-12 08:14:00|150.94|149.34|151.17|149.57|151.17|149.57|150.94|149.34|0
1649751250000|2022-04-12 08:14:10|151.41|149.81|152.35|150.75|152.35|150.75|151.41|149.81|0
1649751260000|2022-04-12 08:14:20|152.11|150.51|152.7|151.1|152.7|151.1|152.11|150.51|0
1649751270000|2022-04-12 08:14:30|152.82|151.22|152.58|150.98|152.82|151.22|152.58|150.98|0
1649751280000|2022-04-12 08:14:40|152.7|151.1|151.99|150.39|152.7|151.1|151.99|150.39|0
1649751290000|2022-04-12 08:14:50|152.58|150.98|152.58|150.98|152.58|150.98|152.35|150.75|0
1649751300000|2022-04-12 08:15:00|152.82|151.22|153.05|151.45|153.05|151.45|152.58|150.98|0
1649751310000|2022-04-12 08:15:10|152.82|151.22|152.11|150.51|152.82|151.22|152.11|150.51|0
1649751320000|2022-04-12 08:15:20|152.58|150.98|152.58|150.98|152.82|151.22|152.58|150.98|0
1649751330000|2022-04-12 08:15:30|152.82|151.22|152.82|151.22|152.82|151.22|152.58|150.98|0
1649751340000|2022-04-12 08:15:40|152.58|150.98|152.58|150.98|152.82|151.22|152.58|150.98|0
1649751350000|2022-04-12 08:15:50|152.69|151.09|152.82|151.22|152.82|151.22|152.69|151.09|0
1649751360000|2022-04-12 08:16:00|153.05|151.45|153.64|152.04|153.64|152.04|153.05|151.45|0
1649751370000|2022-04-12 08:16:10|153.87|152.27|153.76|152.16|153.87|152.27|153.76|152.16|0
1649751380000|2022-04-12 08:16:20|154.23|152.63|154.23|152.63|154.7|153.1|154.23|152.63|0
1649751390000|2022-04-12 08:16:30|154.47|152.87|154.23|152.63|154.47|152.87|153.99|152.39|0
1649751400000|2022-04-12 08:16:40|153.99|152.39|153.99|152.39|153.99|152.39|153.76|152.16|0
1649751410000|2022-04-12 08:16:50|153.52|151.92|153.29|151.69|153.63|152.03|153.29|151.69|0
1649751420000|2022-04-12 08:17:00|153.05|151.45|153.05|151.45|153.05|151.45|153.05|151.45|0
1649751430000|2022-04-12 08:17:10|152.58|150.98|152.58|150.98|152.58|150.98|152.58|150.98|0
1649751440000|2022-04-12 08:17:20|152.34|150.74|152.81|151.21|152.81|151.21|152.34|150.74|0
1649751450000|2022-04-12 08:17:30|153.28|151.68|153.28|151.68|153.28|151.68|153.16|151.56|0
1649751460000|2022-04-12 08:17:40|153.05|151.45|152.93|151.33|153.05|151.45|152.93|151.33|0
1649751470000|2022-04-12 08:17:50|153.05|151.45|152.81|151.21|153.05|151.45|152.81|151.21|0
1649751480000|2022-04-12 08:18:00|152.93|151.33|153.05|151.45|153.05|151.45|152.81|151.21|0
1649751490000|2022-04-12 08:18:10|153.28|151.68|153.05|151.45|153.28|151.68|153.05|151.45|0
1649751500000|2022-04-12 08:18:20|152.81|151.21|152.58|150.98|152.81|151.21|152.58|150.98|0
1649751510000|2022-04-12 08:18:30|152.81|151.21|152.81|151.21|152.92|151.32|152.81|151.21|0
1649751520000|2022-04-12 08:18:40|152.57|150.97|152.22|150.62|152.57|150.97|152.22|150.62|0
1649751530000|2022-04-12 08:18:50|152.57|150.97|152.34|150.74|152.57|150.97|152.34|150.74|0
1649751540000|2022-04-12 08:19:00|152.22|150.62|152.45|150.85|152.45|150.85|152.22|150.62|0
1649751550000|2022-04-12 08:19:10|152.34|150.74|152.34|150.74|152.45|150.85|152.34|150.74|0
1649751560000|2022-04-12 08:19:20|152.57|150.97|152.81|151.21|152.81|151.21|152.57|150.97|0
1649751580000|2022-04-12 08:19:40|152.57|150.97|152.81|151.21|152.81|151.21|152.57|150.97|0
1649751590000|2022-04-12 08:19:50|152.69|151.09|152.81|151.21|152.81|151.21|152.57|150.97|0
1649751600000|2022-04-12 08:20:00|153.52|151.92|153.52|151.92|153.52|151.92|153.28|151.68|0
1649751610000|2022-04-12 08:20:10|153.63|152.03|154.7|153.1|154.7|153.1|153.63|152.03|0
1649751620000|2022-04-12 08:20:20|155.17|153.57|154.93|153.33|155.17|153.57|154.7|153.1|0
1649751630000|2022-04-12 08:20:30|154.81|153.21|154.46|152.86|154.81|153.21|154.46|152.86|0
1649751640000|2022-04-12 08:20:40|154.22|152.62|154.1|152.5|154.22|152.62|153.99|152.39|0
1649751650000|2022-04-12 08:20:50|153.99|152.39|153.99|152.39|153.99|152.39|153.99|152.39|0
1649751660000|2022-04-12 08:21:00|154.1|152.5|154.22|152.62|154.22|152.62|153.75|152.15|0
1649751670000|2022-04-12 08:21:10|154.46|152.86|154.69|153.09|154.69|153.09|154.46|152.86|0
1649751680000|2022-04-12 08:21:20|154.57|152.97|154.93|153.33|154.93|153.33|154.57|152.97|0
1649751690000|2022-04-12 08:21:30|155.4|153.8|155.64|154.04|155.64|154.04|155.4|153.8|0
1649751700000|2022-04-12 08:21:40|155.75|154.15|155.88|154.28|155.88|154.28|155.64|154.04|0
1649751710000|2022-04-12 08:21:50|155.64|154.04|155.17|153.57|155.64|154.04|155.17|153.57|0
1649751720000|2022-04-12 08:22:00|155.4|153.8|155.4|153.8|155.64|154.04|155.4|153.8|0
1649751730000|2022-04-12 08:22:10|155.64|154.04|155.52|153.92|155.64|154.04|155.4|153.8|0
1649751740000|2022-04-12 08:22:20|155.64|154.04|155.64|154.04|155.88|154.28|155.64|154.04|0
1649751750000|2022-04-12 08:22:30|156.11|154.51|156.59|154.99|156.59|154.99|156.11|154.51|0
1649751760000|2022-04-12 08:22:40|156.35|154.75|155.87|154.27|156.35|154.75|155.87|154.27|0
1649751770000|2022-04-12 08:22:50|155.64|154.04|155.64|154.04|155.64|154.04|155.64|154.04|0
1649751780000|2022-04-12 08:23:00|155.4|153.8|155.4|153.8|155.64|154.04|155.4|153.8|0
1649751790000|2022-04-12 08:23:10|155.64|154.04|156.11|154.51|156.11|154.51|155.64|154.04|0
1649751800000|2022-04-12 08:23:20|155.87|154.27|155.75|154.15|155.87|154.27|155.64|154.04|0
1649751810000|2022-04-12 08:23:30|155.87|154.27|155.4|153.8|155.99|154.39|155.4|153.8|0
1649751820000|2022-04-12 08:23:40|155.16|153.56|155.28|153.68|155.28|153.68|155.16|153.56|0
1649751830000|2022-04-12 08:23:50|155.16|153.56|155.4|153.8|155.4|153.8|155.16|153.56|0
1649751840000|2022-04-12 08:24:00|155.16|153.56|155.16|153.56|155.16|153.56|154.69|153.09|0
1649751850000|2022-04-12 08:24:10|155.4|153.8|155.4|153.8|155.4|153.8|155.4|153.8|0
1649751860000|2022-04-12 08:24:20|155.64|154.04|155.87|154.27|155.87|154.27|155.64|154.04|0
1649751870000|2022-04-12 08:24:30|155.64|154.04|155.64|154.04|155.75|154.15|155.64|154.04|0
1649751880000|2022-04-12 08:24:40|155.87|154.27|156.35|154.75|156.35|154.75|155.87|154.27|0
1649751890000|2022-04-12 08:24:50|156.11|154.51|155.98|154.38|156.34|154.74|155.98|154.38|0
1649751900000|2022-04-12 08:25:00|155.87|154.27|155.04|153.44|155.87|154.27|155.04|153.44|0
1649751910000|2022-04-12 08:25:10|155.16|153.56|154.45|152.85|155.16|153.56|154.45|152.85|0
1649751920000|2022-04-12 08:25:20|154.56|152.96|154.69|153.09|154.69|153.09|154.56|152.96|0
1649751930000|2022-04-12 08:25:30|154.45|152.85|153.98|152.38|154.45|152.85|153.98|152.38|0
1649751940000|2022-04-12 08:25:40|154.21|152.61|153.74|152.14|154.21|152.61|153.74|152.14|0
1649751950000|2022-04-12 08:25:50|153.98|152.38|153.98|152.38|154.21|152.61|153.98|152.38|0
1649751960000|2022-04-12 08:26:00|153.86|152.26|153.74|152.14|153.98|152.38|153.74|152.14|0
1649751970000|2022-04-12 08:26:10|153.51|151.91|153.27|151.67|153.51|151.91|153.27|151.67|0
1649751980000|2022-04-12 08:26:20|153.51|151.91|153.27|151.67|153.51|151.91|153.03|151.43|0
1649751990000|2022-04-12 08:26:30|153.38|151.78|153.38|151.78|153.38|151.78|153.38|151.78|0
1649752000000|2022-04-12 08:26:40|153.27|151.67|153.5|151.9|153.5|151.9|153.27|151.67|0
1649752010000|2022-04-12 08:26:50|154.45|152.85|154.21|152.61|154.45|152.85|154.09|152.49|0
1649752020000|2022-04-12 08:27:00|154.45|152.85|154.45|152.85|154.68|153.08|154.45|152.85|0
1649752030000|2022-04-12 08:27:10|154.09|152.49|153.98|152.38|154.09|152.49|153.98|152.38|0
1649752040000|2022-04-12 08:27:20|154.68|153.08|154.56|152.96|154.68|153.08|154.21|152.61|0
1649752050000|2022-04-12 08:27:30|155.39|153.79|155.39|153.79|155.39|153.79|155.39|153.79|0
1649752070000|2022-04-12 08:27:50|155.63|154.03|155.16|153.56|155.63|154.03|155.16|153.56|0
1649752080000|2022-04-12 08:28:00|154.8|153.2|155.27|153.67|155.39|153.79|154.8|153.2|0
1649752090000|2022-04-12 08:28:10|155.16|153.56|155.39|153.79|155.39|153.79|155.16|153.56|0
1649752100000|2022-04-12 08:28:20|155.16|153.56|155.16|153.56|155.16|153.56|155.16|153.56|0
1649752110000|2022-04-12 08:28:30|155.39|153.79|155.27|153.67|155.39|153.79|155.16|153.56|0
1649752120000|2022-04-12 08:28:40|155.39|153.79|154.56|152.96|155.39|153.79|154.56|152.96|0
1649752130000|2022-04-12 08:28:50|154.8|153.2|155.03|153.43|155.15|153.55|154.8|153.2|0
1649752140000|2022-04-12 08:29:00|154.92|153.32|154.92|153.32|155.15|153.55|154.92|153.32|0
1649752150000|2022-04-12 08:29:10|154.68|153.08|154.68|153.08|154.92|153.32|154.45|152.85|0
1649752160000|2022-04-12 08:29:20|154.44|152.84|154.68|153.08|154.92|153.32|154.44|152.84|0
1649752170000|2022-04-12 08:29:30|155.86|154.26|156.34|154.74|156.57|154.97|155.86|154.26|0
1649752180000|2022-04-12 08:29:40|156.1|154.5|156.34|154.74|156.34|154.74|156.1|154.5|0
1649752190000|2022-04-12 08:29:50|156.1|154.5|155.98|154.38|156.34|154.74|155.98|154.38|0
1649752200000|2022-04-12 08:30:00|155.86|154.26|155.86|154.26|155.98|154.38|155.86|154.26|0
1649752210000|2022-04-12 08:30:10|155.63|154.03|155.63|154.03|155.63|154.03|155.39|153.79|0
1649752220000|2022-04-12 08:30:20|155.39|153.79|155.15|153.55|155.39|153.79|155.15|153.55|0
1649752230000|2022-04-12 08:30:30|155.03|153.43|155.39|153.79|155.39|153.79|155.03|153.43|0
1649752240000|2022-04-12 08:30:40|156.21|154.61|156.34|154.74|156.34|154.74|156.21|154.61|0
1649752250000|2022-04-12 08:30:50|156.57|154.97|157.28|155.68|157.28|155.68|156.57|154.97|0
1649752260000|2022-04-12 08:31:00|157.4|155.8|157.76|156.16|157.76|156.16|157.4|155.8|0
1649752270000|2022-04-12 08:31:10|157.28|155.68|157.05|155.45|157.28|155.68|157.05|155.45|0
1649752280000|2022-04-12 08:31:20|157.28|155.68|156.81|155.21|157.28|155.68|156.81|155.21|0
1649752290000|2022-04-12 08:31:30|156.57|154.97|156.1|154.5|156.57|154.97|156.1|154.5|0
1649752300000|2022-04-12 08:31:40|155.86|154.26|155.39|153.79|155.86|154.26|155.39|153.79|0
1649752310000|2022-04-12 08:31:50|155.15|153.55|155.39|153.79|155.39|153.79|155.15|153.55|0
1649752320000|2022-04-12 08:32:00|155.62|154.02|155.62|154.02|155.74|154.14|155.62|154.02|0
1649752330000|2022-04-12 08:32:10|155.39|153.79|155.26|153.66|155.39|153.79|155.26|153.66|0
1649752340000|2022-04-12 08:32:20|155.39|153.79|155.5|153.9|155.86|154.26|155.39|153.79|0
1649752350000|2022-04-12 08:32:30|155.62|154.02|155.62|154.02|155.62|154.02|155.62|154.02|0
1649752360000|2022-04-12 08:32:40|155.39|153.79|155.86|154.26|155.86|154.26|155.39|153.79|0
1649752370000|2022-04-12 08:32:50|156.1|154.5|157.04|155.44|157.04|155.44|156.1|154.5|0
1649752380000|2022-04-12 08:33:00|157.28|155.68|157.04|155.44|157.28|155.68|157.04|155.44|0
1649752390000|2022-04-12 08:33:10|156.81|155.21|156.81|155.21|156.81|155.21|156.81|155.21|0
1649752400000|2022-04-12 08:33:20|157.04|155.44|156.8|155.2|157.04|155.44|156.8|155.2|0
1649752410000|2022-04-12 08:33:30|157.04|155.44|156.8|155.2|157.04|155.44|156.8|155.2|0
1649752420000|2022-04-12 08:33:40|157.04|155.44|157.63|156.03|157.63|156.03|156.8|155.2|0
1649752430000|2022-04-12 08:33:50|158.94|157.34|158.7|157.1|158.94|157.34|158.7|157.1|0
1649752440000|2022-04-12 08:34:00|158.82|157.22|159.18|157.58|159.18|157.58|158.82|157.22|0
1649752450000|2022-04-12 08:34:10|159.42|157.82|159.42|157.82|159.65|158.05|159.42|157.82|0
1649752460000|2022-04-12 08:34:20|159.18|157.58|158.94|157.34|159.42|157.82|158.94|157.34|0
1649752470000|2022-04-12 08:34:30|158.7|157.1|158.94|157.34|158.94|157.34|158.7|157.1|0
1649752480000|2022-04-12 08:34:40|159.18|157.58|158.94|157.34|159.18|157.58|158.94|157.34|0
1649752490000|2022-04-12 08:34:50|159.05|157.45|159.05|157.45|159.05|157.45|159.05|157.45|0
1649752500000|2022-04-12 08:35:00|159.29|157.69|159.41|157.81|159.41|157.81|159.29|157.69|0
1649752510000|2022-04-12 08:35:10|159.65|158.05|159.89|158.29|159.89|158.29|159.65|158.05|0
1649752520000|2022-04-12 08:35:20|159.65|158.05|159.77|158.17|159.89|158.29|159.65|158.05|0
1649752530000|2022-04-12 08:35:30|159.89|158.29|159.65|158.05|159.89|158.29|159.65|158.05|0
1649752540000|2022-04-12 08:35:40|159.41|157.81|159.41|157.81|159.41|157.81|159.41|157.81|0
1649752550000|2022-04-12 08:35:50|159.89|158.29|160.13|158.53|160.13|158.53|159.89|158.29|0
1649752560000|2022-04-12 08:36:00|160.36|158.76|160.6|159|160.6|159|160.36|158.76|0
1649752570000|2022-04-12 08:36:10|160.36|158.76|160.36|158.76|160.36|158.76|160.36|158.76|0
1649752580000|2022-04-12 08:36:20|160.13|158.53|160.13|158.53|160.13|158.53|160|158.4|0
1649752590000|2022-04-12 08:36:30|160.36|158.76|160.36|158.76|160.36|158.76|160.36|158.76|0
1649752600000|2022-04-12 08:36:40|160.6|159|161.32|159.72|161.32|159.72|160.6|159|0
1649752610000|2022-04-12 08:36:50|161.67|160.07|162.03|160.43|162.03|160.43|161.67|160.07|0
1649752620000|2022-04-12 08:37:00|162.51|160.91|162.51|160.91|162.51|160.91|162.51|160.91|0
1649752630000|2022-04-12 08:37:10|162.75|161.15|162.27|160.67|162.75|161.15|162.27|160.67|0
1649752640000|2022-04-12 08:37:20|162.75|161.15|162.51|160.91|162.75|161.15|162.51|160.91|0
1649752650000|2022-04-12 08:37:30|162.98|161.38|162.75|161.15|162.98|161.38|162.51|160.91|0
1649752660000|2022-04-12 08:37:40|162.27|160.67|162.51|160.91|162.51|160.91|162.27|160.67|0
1649752670000|2022-04-12 08:37:50|162.75|161.15|162.51|160.91|162.75|161.15|162.51|160.91|0
1649752680000|2022-04-12 08:38:00|162.27|160.67|162.75|161.15|162.75|161.15|162.27|160.67|0
1649752690000|2022-04-12 08:38:10|162.51|160.91|162.38|160.78|162.51|160.91|162.38|160.78|0
1649752700000|2022-04-12 08:38:20|162.27|160.67|162.03|160.43|162.51|160.91|162.03|160.43|0
1649752710000|2022-04-12 08:38:30|162.27|160.67|162.27|160.67|162.51|160.91|162.27|160.67|0
1649752720000|2022-04-12 08:38:40|162.38|160.78|162.03|160.43|162.38|160.78|162.03|160.43|0
1649752730000|2022-04-12 08:38:50|161.79|160.19|162.03|160.43|162.03|160.43|161.79|160.19|0
1649752740000|2022-04-12 08:39:00|161.79|160.19|162.27|160.67|162.27|160.67|161.79|160.19|0
1649752750000|2022-04-12 08:39:10|162.51|160.91|162.5|160.9|162.74|161.14|162.5|160.9|0
1649752760000|2022-04-12 08:39:20|162.62|161.02|162.5|160.9|162.74|161.14|162.5|160.9|0
1649752780000|2022-04-12 08:39:40|162.62|161.02|162.62|161.02|162.62|161.02|162.62|161.02|0
1649752790000|2022-04-12 08:39:50|162.27|160.67|162.03|160.43|162.27|160.67|162.03|160.43|0
1649752800000|2022-04-12 08:40:00|162.27|160.67|162.5|160.9|162.5|160.9|162.27|160.67|0
1649752810000|2022-04-12 08:40:10|162.74|161.14|162.74|161.14|162.74|161.14|162.74|161.14|0
1649752820000|2022-04-12 08:40:20|162.5|160.9|163.22|161.62|163.22|161.62|162.5|160.9|0
1649752830000|2022-04-12 08:40:30|162.74|161.14|162.38|160.78|162.74|161.14|162.38|160.78|0
1649752840000|2022-04-12 08:40:40|162.5|160.9|162.14|160.54|162.5|160.9|162.14|160.54|0
1649752850000|2022-04-12 08:40:50|162.26|160.66|162.62|161.02|162.74|161.14|162.26|160.66|0
1649752860000|2022-04-12 08:41:00|162.5|160.9|162.98|161.38|162.98|161.38|162.5|160.9|0
1649752870000|2022-04-12 08:41:10|162.74|161.14|162.74|161.14|162.74|161.14|162.5|160.9|0
1649752880000|2022-04-12 08:41:20|162.62|161.02|162.26|160.66|162.62|161.02|162.26|160.66|0
1649752890000|2022-04-12 08:41:30|162.5|160.9|162.5|160.9|162.5|160.9|162.26|160.66|0
1649752900000|2022-04-12 08:41:40|162.26|160.66|162.38|160.78|162.38|160.78|162.26|160.66|0
1649752910000|2022-04-12 08:41:50|162.74|161.14|162.74|161.14|162.98|161.38|162.74|161.14|0
1649752920000|2022-04-12 08:42:00|162.98|161.38|162.98|161.38|162.98|161.38|162.98|161.38|0
1649752930000|2022-04-12 08:42:10|163.46|161.86|163.69|162.09|163.69|162.09|163.46|161.86|0
1649752940000|2022-04-12 08:42:20|163.93|162.33|162.74|161.14|163.93|162.33|162.74|161.14|0
1649752950000|2022-04-12 08:42:30|162.98|161.38|162.98|161.38|162.98|161.38|162.74|161.14|0
1649752960000|2022-04-12 08:42:40|162.74|161.14|162.98|161.38|162.98|161.38|162.74|161.14|0
1649752970000|2022-04-12 08:42:50|162.85|161.25|162.74|161.14|162.85|161.25|162.74|161.14|0
1649752980000|2022-04-12 08:43:00|162.98|161.38|162.74|161.14|162.98|161.38|162.74|161.14|0
1649752990000|2022-04-12 08:43:10|162.98|161.38|162.74|161.14|162.98|161.38|162.74|161.14|0
1649753000000|2022-04-12 08:43:20|162.98|161.38|162.98|161.38|162.98|161.38|162.98|161.38|0
1649753010000|2022-04-12 08:43:30|162.74|161.14|162.74|161.14|162.74|161.14|162.74|161.14|0
1649753020000|2022-04-12 08:43:40|162.85|161.25|162.74|161.14|162.85|161.25|162.61|161.01|0
1649753030000|2022-04-12 08:43:50|162.5|160.9|162.5|160.9|162.5|160.9|162.5|160.9|0
1649753040000|2022-04-12 08:44:00|162.61|161.01|162.26|160.66|162.74|161.14|162.26|160.66|0
1649753050000|2022-04-12 08:44:10|162.02|160.42|162.26|160.66|162.26|160.66|162.02|160.42|0
1649753060000|2022-04-12 08:44:20|162.5|160.9|162.5|160.9|162.74|161.14|162.5|160.9|0
1649753070000|2022-04-12 08:44:30|162.26|160.66|162.26|160.66|162.37|160.77|162.26|160.66|0
1649753080000|2022-04-12 08:44:40|162.13|160.53|162.26|160.66|162.26|160.66|162.13|160.53|0
1649753090000|2022-04-12 08:44:50|162.13|160.53|162.37|160.77|162.37|160.77|162.13|160.53|0
1649753100000|2022-04-12 08:45:00|162.5|160.9|162.13|160.53|162.97|161.37|162.13|160.53|0
1649753110000|2022-04-12 08:45:10|162.26|160.66|162.26|160.66|162.26|160.66|162.13|160.53|0
1649753120000|2022-04-12 08:45:20|161.78|160.18|161.89|160.29|162.02|160.42|161.78|160.18|0
1649753130000|2022-04-12 08:45:30|162.02|160.42|162.02|160.42|162.02|160.42|162.02|160.42|0
1649753150000|2022-04-12 08:45:50|162.26|160.66|162.37|160.77|162.37|160.77|162.26|160.66|0
1649753160000|2022-04-12 08:46:00|162.26|160.66|162.26|160.66|162.26|160.66|162.13|160.53|0
1649753170000|2022-04-12 08:46:10|162.61|161.01|162.97|161.37|162.97|161.37|162.49|160.89|0
1649753180000|2022-04-12 08:46:20|162.73|161.13|162.73|161.13|162.73|161.13|162.73|161.13|0
1649753190000|2022-04-12 08:46:30|162.26|160.66|162.13|160.53|162.26|160.66|162.13|160.53|0
1649753200000|2022-04-12 08:46:40|162.26|160.66|162.26|160.66|162.26|160.66|162.26|160.66|0
1649753210000|2022-04-12 08:46:50|162.02|160.42|162.02|160.42|162.26|160.66|162.02|160.42|0
1649753220000|2022-04-12 08:47:00|162.25|160.65|163.93|162.33|163.93|162.33|162.25|160.65|0
1649753230000|2022-04-12 08:47:10|164.17|162.57|165.12|163.52|165.12|163.52|164.17|162.57|0
1649753240000|2022-04-12 08:47:20|165|163.4|164.88|163.28|165|163.4|164.88|163.28|0
1649753250000|2022-04-12 08:47:30|165|163.4|165.12|163.52|165.12|163.52|165|163.4|0
1649753260000|2022-04-12 08:47:40|164.88|163.28|164.64|163.04|164.88|163.28|164.64|163.04|0
1649753270000|2022-04-12 08:47:50|164.88|163.28|164.88|163.28|164.88|163.28|164.88|163.28|0
1649753280000|2022-04-12 08:48:00|165.12|163.52|164.88|163.28|165.12|163.52|164.64|163.04|0
1649753290000|2022-04-12 08:48:10|164.76|163.16|164.88|163.28|165.12|163.52|164.76|163.16|0
1649753300000|2022-04-12 08:48:20|164.64|163.04|164.16|162.56|164.64|163.04|164.16|162.56|0
1649753310000|2022-04-12 08:48:30|163.92|162.32|164.16|162.56|164.16|162.56|163.92|162.32|0
1649753320000|2022-04-12 08:48:40|164.28|162.68|164.28|162.68|164.28|162.68|164.16|162.56|0
1649753330000|2022-04-12 08:48:50|164.4|162.8|164.16|162.56|164.4|162.8|164.16|162.56|0
1649753340000|2022-04-12 08:49:00|163.92|162.32|163.92|162.32|163.92|162.32|163.68|162.08|0
1649753350000|2022-04-12 08:49:10|163.8|162.2|163.92|162.32|163.92|162.32|163.8|162.2|0
1649753360000|2022-04-12 08:49:20|163.68|162.08|163.45|161.85|163.68|162.08|163.32|161.72|0
1649753380000|2022-04-12 08:49:40|163.21|161.61|163.21|161.61|163.21|161.61|163.21|161.61|0
1649753390000|2022-04-12 08:49:50|163.44|161.84|163.68|162.08|163.68|162.08|163.44|161.84|0
1649753400000|2022-04-12 08:50:00|163.44|161.84|164.4|162.8|164.4|162.8|163.44|161.84|0
1649753410000|2022-04-12 08:50:10|164.16|162.56|164.16|162.56|164.16|162.56|164.16|162.56|0
1649753420000|2022-04-12 08:50:20|163.92|162.32|163.92|162.32|163.92|162.32|163.92|162.32|0
1649753430000|2022-04-12 08:50:30|163.68|162.08|163.92|162.32|163.92|162.32|163.68|162.08|0
1649753440000|2022-04-12 08:50:40|164.16|162.56|164.28|162.68|164.28|162.68|164.16|162.56|0
1649753450000|2022-04-12 08:50:50|164.16|162.56|164.28|162.68|164.28|162.68|164.16|162.56|0
1649753460000|2022-04-12 08:51:00|164.4|162.8|164.16|162.56|164.4|162.8|164.16|162.56|0
1649753470000|2022-04-12 08:51:10|164.27|162.67|164.16|162.56|164.27|162.67|164.16|162.56|0
1649753480000|2022-04-12 08:51:20|164.27|162.67|164.4|162.8|164.4|162.8|164.16|162.56|0
1649753490000|2022-04-12 08:51:30|164.51|162.91|165.36|163.76|165.36|163.76|164.51|162.91|0
1649753500000|2022-04-12 08:51:40|165.12|163.52|164.88|163.28|165.12|163.52|164.88|163.28|0
1649753510000|2022-04-12 08:51:50|164.99|163.39|164.88|163.28|165.12|163.52|164.88|163.28|0
1649753520000|2022-04-12 08:52:00|165.12|163.52|165.12|163.52|165.36|163.76|165.12|163.52|0
1649753530000|2022-04-12 08:52:10|165.23|163.63|165.23|163.63|165.23|163.63|165.23|163.63|0
1649753540000|2022-04-12 08:52:20|165.36|163.76|165.59|163.99|165.59|163.99|165.36|163.76|0
1649753550000|2022-04-12 08:52:30|165.83|164.23|165.83|164.23|165.83|164.23|165.83|164.23|0
1649753560000|2022-04-12 08:52:40|166.07|164.47|166.31|164.71|166.31|164.71|166.07|164.47|0
1649753570000|2022-04-12 08:52:50|166.19|164.59|166.31|164.71|166.31|164.71|166.19|164.59|0
1649753580000|2022-04-12 08:53:00|166.43|164.83|166.31|164.71|166.43|164.83|166.31|164.71|0
1649753590000|2022-04-12 08:53:10|166.07|164.47|166.07|164.47|166.07|164.47|166.07|164.47|0
1649753600000|2022-04-12 08:53:20|166.31|164.71|166.19|164.59|166.31|164.71|166.19|164.59|0
1649753610000|2022-04-12 08:53:30|166.31|164.71|166.07|164.47|166.31|164.71|166.07|164.47|0
1649753620000|2022-04-12 08:53:40|165.83|164.23|165.35|163.75|165.83|164.23|165.35|163.75|0
1649753650000|2022-04-12 08:54:10|165.23|163.63|165.11|163.51|165.23|163.63|165.11|163.51|0
1649753660000|2022-04-12 08:54:20|164.87|163.27|164.63|163.03|164.87|163.27|164.39|162.79|0
1649753670000|2022-04-12 08:54:30|165.83|164.23|166.31|164.71|166.31|164.71|165.83|164.23|0
1649753680000|2022-04-12 08:54:40|166.07|164.47|165.95|164.35|166.07|164.47|165.95|164.35|0
1649753690000|2022-04-12 08:54:50|165.83|164.23|165.59|163.99|165.83|164.23|165.35|163.75|0
1649753730000|2022-04-12 08:55:30|165.94|164.34|165.83|164.23|165.94|164.34|165.83|164.23|0
1649753740000|2022-04-12 08:55:40|165.59|163.99|165.59|163.99|165.59|163.99|165.59|163.99|0
1649753750000|2022-04-12 08:55:50|165.7|164.1|165.59|163.99|165.7|164.1|165.59|163.99|0
1649753760000|2022-04-12 08:56:00|165.35|163.75|165.35|163.75|165.35|163.75|165.35|163.75|0
1649753770000|2022-04-12 08:56:10|165.59|163.99|165.35|163.75|165.59|163.99|165.35|163.75|0
1649753780000|2022-04-12 08:56:20|165.46|163.86|165.46|163.86|165.59|163.99|165.46|163.86|0
1649753790000|2022-04-12 08:56:30|165.59|163.99|165.7|164.1|165.7|164.1|165.46|163.86|0
1649753800000|2022-04-12 08:56:40|165.59|163.99|165.7|164.1|165.7|164.1|165.59|163.99|0
1649753810000|2022-04-12 08:56:50|165.59|163.99|165.7|164.1|165.7|164.1|165.59|163.99|0
1649753820000|2022-04-12 08:57:00|165.59|163.99|165.7|164.1|165.83|164.23|165.59|163.99|0
1649753830000|2022-04-12 08:57:10|166.07|164.47|165.7|164.1|166.07|164.47|165.7|164.1|0
1649753840000|2022-04-12 08:57:20|165.83|164.23|165.83|164.23|165.83|164.23|165.83|164.23|0
1649753850000|2022-04-12 08:57:30|165.59|163.99|165.59|163.99|165.59|163.99|165.59|163.99|0
1649753860000|2022-04-12 08:57:40|165.7|164.1|165.59|163.99|165.7|164.1|165.59|163.99|0
1649753870000|2022-04-12 08:57:50|165.46|163.86|165.35|163.75|165.59|163.99|165.35|163.75|0
1649753880000|2022-04-12 08:58:00|165.59|163.99|165.83|164.23|165.83|164.23|165.46|163.86|0
1649753890000|2022-04-12 08:58:10|166.07|164.47|165.83|164.23|166.07|164.47|165.83|164.23|0
1649753900000|2022-04-12 08:58:20|165.46|163.86|165.46|163.86|165.46|163.86|165.46|163.86|0
1649753910000|2022-04-12 08:58:30|165.35|163.75|165.59|163.99|165.59|163.99|165.35|163.75|0
1649753920000|2022-04-12 08:58:40|165.35|163.75|165.35|163.75|165.35|163.75|165.35|163.75|0
1649753930000|2022-04-12 08:58:50|165.46|163.86|165.22|163.62|165.46|163.86|165.22|163.62|0
1649753940000|2022-04-12 08:59:00|165.35|163.75|165.35|163.75|165.35|163.75|165.35|163.75|0
1649753950000|2022-04-12 08:59:10|165.11|163.51|165.27|163.67|165.27|163.67|165.11|163.51|0
1649753960000|2022-04-12 08:59:20|165.03|163.43|164.8|163.2|165.03|163.43|164.8|163.2|0
1649753970000|2022-04-12 08:59:30|164.56|162.96|164.08|162.48|164.56|162.96|163.84|162.24|0
1649753980000|2022-04-12 08:59:40|164.32|162.72|164.08|162.48|164.32|162.72|164.08|162.48|0
1649753990000|2022-04-12 08:59:50|163.84|162.24|163.72|162.12|163.84|162.24|163.6|162|0
1649754000000|2022-04-12 09:00:00|163.84|162.24|163.36|161.76|163.84|162.24|163.36|161.76|0
1649754010000|2022-04-12 09:00:10|163.6|162|163.6|162|163.6|162|163.6|162|0
1649754020000|2022-04-12 09:00:20|163.84|162.24|163.84|162.24|163.84|162.24|163.84|162.24|0
1649754030000|2022-04-12 09:00:30|163.6|162|163.12|161.52|163.6|162|163.12|161.52|0
1649754040000|2022-04-12 09:00:40|163.36|161.76|162.89|161.29|163.36|161.76|162.89|161.29|0
1649754050000|2022-04-12 09:00:50|163.12|161.52|163.36|161.76|163.36|161.76|163.12|161.52|0
1649754060000|2022-04-12 09:01:00|163.6|162|163.12|161.52|163.6|162|163.12|161.52|0
1649754070000|2022-04-12 09:01:10|162.89|161.29|162.89|161.29|162.89|161.29|162.89|161.29|0
1649754080000|2022-04-12 09:01:20|162.65|161.05|162.89|161.29|162.89|161.29|162.65|161.05|0
1649754090000|2022-04-12 09:01:30|162.65|161.05|162.76|161.16|162.89|161.29|162.65|161.05|0
1649754100000|2022-04-12 09:01:40|162.65|161.05|162.17|160.57|162.65|161.05|162.05|160.45|0
1649754110000|2022-04-12 09:01:50|161.93|160.33|162.65|161.05|162.65|161.05|161.93|160.33|0
1649754120000|2022-04-12 09:02:00|162.88|161.28|163.36|161.76|163.36|161.76|162.88|161.28|0
1649754130000|2022-04-12 09:02:10|163.6|162|163.84|162.24|163.84|162.24|163.6|162|0
1649754140000|2022-04-12 09:02:20|163.6|162|163.95|162.35|163.95|162.35|163.6|162|0
1649754150000|2022-04-12 09:02:30|164.07|162.47|163.95|162.35|164.07|162.47|163.84|162.24|0
1649754160000|2022-04-12 09:02:40|164.31|162.71|164.55|162.95|164.55|162.95|164.31|162.71|0
1649754180000|2022-04-12 09:03:00|164.43|162.83|164.07|162.47|164.43|162.83|163.84|162.24|0
1649754190000|2022-04-12 09:03:10|163.84|162.24|163.36|161.76|163.84|162.24|163.36|161.76|0
1649754200000|2022-04-12 09:03:20|163.47|161.87|163.6|162|163.6|162|163.47|161.87|0
1649754210000|2022-04-12 09:03:30|163.36|161.76|163.23|161.63|163.47|161.87|163.23|161.63|0
1649754220000|2022-04-12 09:03:40|163.12|161.52|162.88|161.28|163.12|161.52|162.64|161.04|0
1649754240000|2022-04-12 09:04:00|163.12|161.52|162.88|161.28|163.12|161.52|162.88|161.28|0
1649754250000|2022-04-12 09:04:10|162.64|161.04|162.88|161.28|162.88|161.28|162.64|161.04|0
1649754260000|2022-04-12 09:04:20|162.64|161.04|162.37|160.77|162.64|161.04|162.37|160.77|0
1649754280000|2022-04-12 09:04:40|162.13|160.53|162.85|161.25|162.85|161.25|162.13|160.53|0
1649754290000|2022-04-12 09:04:50|162.61|161.01|162.37|160.77|162.61|161.01|162.37|160.77|0
1649754300000|2022-04-12 09:05:00|162.13|160.53|162.13|160.53|162.37|160.77|162.13|160.53|0
1649754310000|2022-04-12 09:05:10|162.37|160.77|162.61|161.01|162.61|161.01|162.37|160.77|0
1649754320000|2022-04-12 09:05:20|162.37|160.77|162.37|160.77|162.61|161.01|162.37|160.77|0
1649754330000|2022-04-12 09:05:30|162.25|160.65|162.43|160.83|162.43|160.83|162.25|160.65|0
1649754340000|2022-04-12 09:05:40|162.42|160.82|162.54|160.94|162.54|160.94|162.42|160.82|0
1649754350000|2022-04-12 09:05:50|162.66|161.06|163.49|161.89|163.62|162.02|162.66|161.06|0
1649754360000|2022-04-12 09:06:00|163.61|162.01|163.14|161.54|163.61|162.01|163.14|161.54|0
1649754370000|2022-04-12 09:06:10|163.25|161.65|163.49|161.89|163.61|162.01|163.25|161.65|0
1649754380000|2022-04-12 09:06:20|163.61|162.01|163.85|162.25|163.85|162.25|163.61|162.01|0
1649754400000|2022-04-12 09:06:40|163.97|162.37|164.09|162.49|164.09|162.49|163.97|162.37|0
1649754410000|2022-04-12 09:06:50|163.97|162.37|164.09|162.49|164.09|162.49|163.85|162.25|0
1649754420000|2022-04-12 09:07:00|163.97|162.37|164.09|162.49|164.09|162.49|163.85|162.25|0
1649754430000|2022-04-12 09:07:10|163.97|162.37|164.09|162.49|164.09|162.49|163.97|162.37|0
1649754440000|2022-04-12 09:07:20|163.97|162.37|163.85|162.25|163.97|162.37|163.85|162.25|0
1649754450000|2022-04-12 09:07:30|163.97|162.37|163.97|162.37|163.97|162.37|163.97|162.37|0
1649754460000|2022-04-12 09:07:40|164.09|162.49|163.85|162.25|164.09|162.49|163.85|162.25|0
1649754470000|2022-04-12 09:07:50|163.96|162.36|164.33|162.73|164.33|162.73|163.96|162.36|0
1649754480000|2022-04-12 09:08:00|164.2|162.6|164.09|162.49|164.33|162.73|164.09|162.49|0
1649754490000|2022-04-12 09:08:10|164.33|162.73|164.2|162.6|164.33|162.73|164.2|162.6|0
1649754500000|2022-04-12 09:08:20|164.09|162.49|165.04|163.44|165.04|163.44|164.09|162.49|0
1649754510000|2022-04-12 09:08:30|165.39|163.79|165.52|163.92|165.52|163.92|165.39|163.79|0
1649754520000|2022-04-12 09:08:40|165.63|164.03|166|164.4|166|164.4|165.63|164.03|0
1649754530000|2022-04-12 09:08:50|165.76|164.16|165.76|164.16|166|164.4|165.76|164.16|0
1649754540000|2022-04-12 09:09:00|166|164.4|166|164.4|166|164.4|165.87|164.27|0
1649754550000|2022-04-12 09:09:10|165.87|164.27|166|164.4|166|164.4|165.87|164.27|0
1649754560000|2022-04-12 09:09:20|165.76|164.16|165.63|164.03|165.76|164.16|165.63|164.03|0
1649754570000|2022-04-12 09:09:30|165.52|163.92|165.28|163.68|165.52|163.92|165.28|163.68|0
1649754580000|2022-04-12 09:09:40|165.39|163.79|165.28|163.68|165.39|163.79|165.28|163.68|0
1649754590000|2022-04-12 09:09:50|165.15|163.55|165.15|163.55|165.15|163.55|165.04|163.44|0
1649754600000|2022-04-12 09:10:00|165.04|163.44|165.04|163.44|165.04|163.44|164.68|163.08|0
1649754620000|2022-04-12 09:10:20|165.28|163.68|165.28|163.68|165.28|163.68|165.15|163.55|0
1649754630000|2022-04-12 09:10:30|165.15|163.55|164.91|163.31|165.15|163.55|164.91|163.31|0
1649754640000|2022-04-12 09:10:40|165.04|163.44|165.04|163.44|165.04|163.44|164.91|163.31|0
1649754650000|2022-04-12 09:10:50|164.56|162.96|164.8|163.2|164.8|163.2|164.56|162.96|0
1649754660000|2022-04-12 09:11:00|164.56|162.96|164.44|162.84|164.56|162.96|164.44|162.84|0
1649754670000|2022-04-12 09:11:10|164.56|162.96|164.08|162.48|164.56|162.96|164.08|162.48|0
1649754680000|2022-04-12 09:11:20|163.84|162.24|163.84|162.24|163.84|162.24|163.84|162.24|0
1649754690000|2022-04-12 09:11:30|163.61|162.01|163.37|161.77|163.61|162.01|163.37|161.77|0
1649754700000|2022-04-12 09:11:40|163.48|161.88|163.13|161.53|163.48|161.88|163.13|161.53|0
1649754710000|2022-04-12 09:11:50|162.89|161.29|162.42|160.82|162.89|161.29|162.42|160.82|0
1649754720000|2022-04-12 09:12:00|162.18|160.58|161.46|159.86|162.18|160.58|161.46|159.86|0
1649754730000|2022-04-12 09:12:10|161.7|160.1|161.7|160.1|161.94|160.34|161.7|160.1|0
1649754740000|2022-04-12 09:12:20|161.46|159.86|161.46|159.86|161.46|159.86|161.46|159.86|0
1649754750000|2022-04-12 09:12:30|161.7|160.1|160.99|159.39|161.7|160.1|160.99|159.39|0
1649754760000|2022-04-12 09:12:40|161.23|159.63|161.22|159.62|161.23|159.63|161.22|159.62|0
1649754770000|2022-04-12 09:12:50|161.34|159.74|161.22|159.62|161.34|159.74|161.22|159.62|0
1649754780000|2022-04-12 09:13:00|160.99|159.39|161.1|159.5|161.1|159.5|160.99|159.39|0
1649754790000|2022-04-12 09:13:10|160.99|159.39|161.22|159.62|161.22|159.62|160.99|159.39|0
1649754800000|2022-04-12 09:13:20|161.46|159.86|161.46|159.86|161.46|159.86|161.46|159.86|0
1649754810000|2022-04-12 09:13:30|161.22|159.62|161.22|159.62|161.22|159.62|161.22|159.62|0
1649754830000|2022-04-12 09:13:50|161.46|159.86|161.34|159.74|161.46|159.86|161.34|159.74|0
1649754840000|2022-04-12 09:14:00|161.46|159.86|161.46|159.86|161.46|159.86|161.46|159.86|0
1649754850000|2022-04-12 09:14:10|161.22|159.62|161.22|159.62|161.22|159.62|161.22|159.62|0
1649754870000|2022-04-12 09:14:30|161.46|159.86|161.46|159.86|161.46|159.86|161.46|159.86|0
1649754890000|2022-04-12 09:14:50|161.57|159.97|161.57|159.97|161.57|159.97|161.57|159.97|0
1649754900000|2022-04-12 09:15:00|161.46|159.86|161.57|159.97|161.7|160.1|161.46|159.86|0
1649754910000|2022-04-12 09:15:10|161.46|159.86|161.22|159.62|161.46|159.86|161.22|159.62|0
1649754920000|2022-04-12 09:15:20|161.33|159.73|162.17|160.57|162.17|160.57|161.33|159.73|0
1649754930000|2022-04-12 09:15:30|162.65|161.05|162.41|160.81|162.89|161.29|162.41|160.81|0
1649754940000|2022-04-12 09:15:40|162.17|160.57|162.41|160.81|162.41|160.81|162.17|160.57|0
1649754950000|2022-04-12 09:15:50|162.65|161.05|162.41|160.81|162.65|161.05|162.41|160.81|0
1649754960000|2022-04-12 09:16:00|162.65|161.05|162.28|160.68|162.65|161.05|162.28|160.68|0
1649754970000|2022-04-12 09:16:10|162.41|160.81|162.41|160.81|162.41|160.81|162.41|160.81|0
1649754980000|2022-04-12 09:16:20|162.17|160.57|162.88|161.28|162.88|161.28|162.17|160.57|0
1649754990000|2022-04-12 09:16:30|162.76|161.16|162.41|160.81|162.76|161.16|162.41|160.81|0
1649755000000|2022-04-12 09:16:40|162.17|160.57|161.93|160.33|162.17|160.57|161.93|160.33|0
1649755010000|2022-04-12 09:16:50|162.17|160.57|161.93|160.33|162.17|160.57|161.93|160.33|0
1649755020000|2022-04-12 09:17:00|161.69|160.09|161.69|160.09|161.69|160.09|161.46|159.86|0
1649755030000|2022-04-12 09:17:10|161.57|159.97|161.33|159.73|161.57|159.97|161.33|159.73|0
1649755040000|2022-04-12 09:17:20|161.22|159.62|160.98|159.38|161.22|159.62|160.98|159.38|0
1649755050000|2022-04-12 09:17:30|161.22|159.62|161.09|159.49|161.22|159.62|161.09|159.49|0
1649755060000|2022-04-12 09:17:40|160.98|159.38|160.98|159.38|160.98|159.38|160.98|159.38|0
1649755070000|2022-04-12 09:17:50|160.74|159.14|160.5|158.9|160.74|159.14|160.5|158.9|0
1649755080000|2022-04-12 09:18:00|160.86|159.26|160.98|159.38|161.22|159.62|160.86|159.26|0
1649755090000|2022-04-12 09:18:10|160.74|159.14|160.98|159.38|160.98|159.38|160.74|159.14|0
1649755100000|2022-04-12 09:18:20|161.22|159.62|161.22|159.62|161.22|159.62|161.22|159.62|0
1649755110000|2022-04-12 09:18:30|161.45|159.85|161.22|159.62|161.45|159.85|161.22|159.62|0
1649755130000|2022-04-12 09:18:50|161.45|159.85|161.45|159.85|161.45|159.85|161.45|159.85|0
1649755140000|2022-04-12 09:19:00|161.57|159.97|161.45|159.85|161.57|159.97|161.45|159.85|0
1649755160000|2022-04-12 09:19:20|161.57|159.97|161.69|160.09|161.69|160.09|161.45|159.85|0
1649755170000|2022-04-12 09:19:30|161.45|159.85|161.45|159.85|161.45|159.85|161.45|159.85|0
1649755180000|2022-04-12 09:19:40|161.69|160.09|161.69|160.09|161.69|160.09|161.69|160.09|0
1649755190000|2022-04-12 09:19:50|161.93|160.33|162.16|160.56|162.16|160.56|161.93|160.33|0
1649755200000|2022-04-12 09:20:00|161.93|160.33|161.69|160.09|161.93|160.33|161.69|160.09|0
1649755210000|2022-04-12 09:20:10|161.93|160.33|161.69|160.09|161.93|160.33|161.69|160.09|0
1649755220000|2022-04-12 09:20:20|161.45|159.85|160.74|159.14|161.45|159.85|160.74|159.14|0
1649755230000|2022-04-12 09:20:30|160.85|159.25|160.74|159.14|160.85|159.25|160.74|159.14|0
1649755240000|2022-04-12 09:20:40|160.5|158.9|159.79|158.19|160.5|158.9|159.55|157.95|0
1649755250000|2022-04-12 09:20:50|160.02|158.42|159.79|158.19|160.02|158.42|159.79|158.19|0
1649755260000|2022-04-12 09:21:00|159.55|157.95|160.02|158.42|160.02|158.42|159.55|157.95|0
1649755270000|2022-04-12 09:21:10|159.9|158.3|159.9|158.3|159.9|158.3|159.9|158.3|0
1649755280000|2022-04-12 09:21:20|160.02|158.42|160.02|158.42|160.26|158.66|160.02|158.42|0
1649755290000|2022-04-12 09:21:30|160.26|158.66|160.5|158.9|160.74|159.14|160.26|158.66|0
1649755300000|2022-04-12 09:21:40|160.26|158.66|160.26|158.66|160.26|158.66|160.26|158.66|0
1649755310000|2022-04-12 09:21:50|160.74|159.14|160.5|158.9|160.97|159.37|160.5|158.9|0
1649755320000|2022-04-12 09:22:00|160.61|159.01|160.5|158.9|160.73|159.13|160.5|158.9|0
1649755330000|2022-04-12 09:22:10|160.73|159.13|160.73|159.13|160.73|159.13|160.73|159.13|0
1649755340000|2022-04-12 09:22:20|160.97|159.37|160.73|159.13|160.97|159.37|160.73|159.13|0
1649755350000|2022-04-12 09:22:30|161.21|159.61|161.68|160.08|161.68|160.08|161.21|159.61|0
1649755360000|2022-04-12 09:22:40|162.16|160.56|162.16|160.56|162.16|160.56|162.16|160.56|0
1649755370000|2022-04-12 09:22:50|162.04|160.44|161.92|160.32|162.04|160.44|161.92|160.32|0
1649755380000|2022-04-12 09:23:00|162.04|160.44|161.92|160.32|162.16|160.56|161.92|160.32|0
1649755390000|2022-04-12 09:23:10|162.04|160.44|162.16|160.56|162.16|160.56|161.92|160.32|0
1649755400000|2022-04-12 09:23:20|161.92|160.32|161.68|160.08|162.04|160.44|161.68|160.08|0
1649755410000|2022-04-12 09:23:30|162.16|160.56|162.16|160.56|162.16|160.56|162.16|160.56|0
1649755420000|2022-04-12 09:23:40|162.27|160.67|162.27|160.67|162.27|160.67|162.27|160.67|0
1649755430000|2022-04-12 09:23:50|161.92|160.32|161.68|160.08|161.92|160.32|161.68|160.08|0
1649755440000|2022-04-12 09:24:00|161.44|159.84|161.44|159.84|161.44|159.84|161.44|159.84|0
1649755450000|2022-04-12 09:24:10|161.68|160.08|161.68|160.08|161.68|160.08|161.44|159.84|0
1649755470000|2022-04-12 09:24:30|161.44|159.84|161.44|159.84|161.44|159.84|161.44|159.84|0
1649755480000|2022-04-12 09:24:40|161.21|159.61|161.44|159.84|161.44|159.84|161.21|159.61|0
1649755490000|2022-04-12 09:24:50|161.56|159.96|161.68|160.08|161.68|160.08|161.56|159.96|0
1649755500000|2022-04-12 09:25:00|161.44|159.84|161.68|160.08|161.68|160.08|161.44|159.84|0
1649755520000|2022-04-12 09:25:20|161.44|159.84|161.44|159.84|161.44|159.84|161.44|159.84|0
1649755530000|2022-04-12 09:25:30|161.2|159.6|161.2|159.6|161.32|159.72|161.2|159.6|0
1649755540000|2022-04-12 09:25:40|161.44|159.84|161.44|159.84|161.44|159.84|161.44|159.84|0
1649755550000|2022-04-12 09:25:50|161.2|159.6|161.2|159.6|161.2|159.6|161.2|159.6|0
1649755560000|2022-04-12 09:26:00|160.97|159.37|161.2|159.6|161.2|159.6|160.97|159.37|0
1649755570000|2022-04-12 09:26:10|161.08|159.48|162.15|160.55|162.15|160.55|160.97|159.37|0
1649755580000|2022-04-12 09:26:20|162.39|160.79|162.15|160.55|162.39|160.79|162.15|160.55|0
1649755590000|2022-04-12 09:26:30|161.92|160.32|162.15|160.55|162.15|160.55|161.92|160.32|0
1649755600000|2022-04-12 09:26:40|162.39|160.79|162.39|160.79|162.39|160.79|162.39|160.79|0
1649755610000|2022-04-12 09:26:50|162.27|160.67|161.44|159.84|162.27|160.67|161.44|159.84|0
1649755620000|2022-04-12 09:27:00|161.32|159.72|161.44|159.84|161.44|159.84|161.2|159.6|0
1649755630000|2022-04-12 09:27:10|161.2|159.6|161.68|160.08|161.68|160.08|161.2|159.6|0
1649755640000|2022-04-12 09:27:20|161.44|159.84|161.91|160.31|161.91|160.31|161.44|159.84|0
1649755650000|2022-04-12 09:27:30|161.68|160.08|162.15|160.55|162.15|160.55|161.68|160.08|0
1649755660000|2022-04-12 09:27:40|162.03|160.43|162.15|160.55|162.15|160.55|162.03|160.43|0
1649755670000|2022-04-12 09:27:50|162.39|160.79|162.27|160.67|162.39|160.79|162.27|160.67|0
1649755680000|2022-04-12 09:28:00|162.15|160.55|162.63|161.03|162.63|161.03|162.15|160.55|0
1649755690000|2022-04-12 09:28:10|162.5|160.9|162.87|161.27|162.87|161.27|162.5|160.9|0
1649755700000|2022-04-12 09:28:20|163.7|162.1|163.82|162.22|163.82|162.22|163.58|161.98|0
1649755710000|2022-04-12 09:28:30|163.58|161.98|163.58|161.98|163.58|161.98|163.58|161.98|0
1649755720000|2022-04-12 09:28:40|163.82|162.22|163.82|162.22|163.82|162.22|163.82|162.22|0
1649755730000|2022-04-12 09:28:50|163.93|162.33|164.06|162.46|164.06|162.46|163.93|162.33|0
1649755740000|2022-04-12 09:29:00|163.82|162.22|163.69|162.09|163.82|162.22|163.58|161.98|0
1649755750000|2022-04-12 09:29:10|163.82|162.22|163.82|162.22|163.82|162.22|163.82|162.22|0
1649755760000|2022-04-12 09:29:20|164.06|162.46|163.58|161.98|164.06|162.46|163.46|161.86|0
1649755770000|2022-04-12 09:29:30|163.82|162.22|163.58|161.98|163.82|162.22|163.58|161.98|0
1649755780000|2022-04-12 09:29:40|163.34|161.74|163.58|161.98|163.58|161.98|163.34|161.74|0
1649755790000|2022-04-12 09:29:50|163.1|161.5|163.58|161.98|163.58|161.98|163.1|161.5|0
1649755800000|2022-04-12 09:30:00|163.34|161.74|163.82|162.22|163.82|162.22|163.34|161.74|0
1649755810000|2022-04-12 09:30:10|164.05|162.45|164.29|162.69|164.29|162.69|164.05|162.45|0
1649755820000|2022-04-12 09:30:20|164.05|162.45|163.82|162.22|164.05|162.45|163.82|162.22|0
1649755830000|2022-04-12 09:30:30|163.93|162.33|163.82|162.22|163.93|162.33|163.82|162.22|0
1649755840000|2022-04-12 09:30:40|163.58|161.98|163.58|161.98|163.58|161.98|163.45|161.85|0
1649755850000|2022-04-12 09:30:50|163.69|162.09|163.69|162.09|163.82|162.22|163.69|162.09|0
1649755860000|2022-04-12 09:31:00|163.58|161.98|162.86|161.26|163.58|161.98|162.86|161.26|0
1649755870000|2022-04-12 09:31:10|162.98|161.38|162.86|161.26|162.98|161.38|162.74|161.14|0
1649755880000|2022-04-12 09:31:20|162.74|161.14|163.1|161.5|163.1|161.5|162.74|161.14|0
1649755890000|2022-04-12 09:31:30|162.86|161.26|162.86|161.26|162.86|161.26|162.86|161.26|0
1649755900000|2022-04-12 09:31:40|162.62|161.02|162.62|161.02|162.62|161.02|162.62|161.02|0
1649755910000|2022-04-12 09:31:50|162.86|161.26|163.81|162.21|163.81|162.21|162.86|161.26|0
1649755920000|2022-04-12 09:32:00|163.93|162.33|164.05|162.45|164.05|162.45|163.81|162.21|0
1649755930000|2022-04-12 09:32:10|164.88|163.28|165.48|163.88|165.48|163.88|164.88|163.28|0
1649755940000|2022-04-12 09:32:20|165.72|164.12|165.48|163.88|165.96|164.36|165.48|163.88|0
1649755950000|2022-04-12 09:32:30|165.12|163.52|165.01|163.41|165.12|163.52|165.01|163.41|0
1649755960000|2022-04-12 09:32:40|165.24|163.64|165.24|163.64|165.48|163.88|165.24|163.64|0
1649755970000|2022-04-12 09:32:50|165.12|163.52|165.01|163.41|165.12|163.52|165.01|163.41|0
1649755980000|2022-04-12 09:33:00|165.12|163.52|164.77|163.17|165.12|163.52|164.77|163.17|0
1649755990000|2022-04-12 09:33:10|164.53|162.93|164.29|162.69|164.53|162.93|164.29|162.69|0
1649756000000|2022-04-12 09:33:20|164.53|162.93|164.29|162.69|164.53|162.93|164.29|162.69|0
1649756010000|2022-04-12 09:33:30|164.05|162.45|164.29|162.69|164.29|162.69|164.05|162.45|0
1649756020000|2022-04-12 09:33:40|164.16|162.56|164.05|162.45|164.16|162.56|164.05|162.45|0
1649756040000|2022-04-12 09:34:00|164.29|162.69|164.29|162.69|164.29|162.69|164.29|162.69|0
1649756050000|2022-04-12 09:34:10|164.05|162.45|164.05|162.45|164.05|162.45|163.92|162.32|0
1649756060000|2022-04-12 09:34:20|164.29|162.69|164.53|162.93|164.53|162.93|164.29|162.69|0
1649756070000|2022-04-12 09:34:30|164.29|162.69|164.29|162.69|164.29|162.69|164.29|162.69|0
1649756080000|2022-04-12 09:34:40|164.53|162.93|164.05|162.45|164.53|162.93|164.05|162.45|0
1649756090000|2022-04-12 09:34:50|164.29|162.69|164.29|162.69|164.29|162.69|164.05|162.45|0
1649756100000|2022-04-12 09:35:00|164.4|162.8|164.52|162.92|164.52|162.92|164.4|162.8|0
1649756110000|2022-04-12 09:35:10|164.29|162.69|163.92|162.32|164.4|162.8|163.92|162.32|0
1649756120000|2022-04-12 09:35:20|163.81|162.21|163.81|162.21|163.81|162.21|163.81|162.21|0
1649756130000|2022-04-12 09:35:30|163.68|162.08|163.68|162.08|163.68|162.08|163.68|162.08|0
1649756140000|2022-04-12 09:35:40|163.81|162.21|163.57|161.97|163.81|162.21|163.57|161.97|0
1649756150000|2022-04-12 09:35:50|163.81|162.21|164.05|162.45|164.05|162.45|163.81|162.21|0
1649756160000|2022-04-12 09:36:00|164.28|162.68|164.05|162.45|164.28|162.68|164.05|162.45|0
1649756170000|2022-04-12 09:36:10|164.28|162.68|164.52|162.92|164.52|162.92|164.28|162.68|0
1649756190000|2022-04-12 09:36:30|164.76|163.16|164.76|163.16|164.76|163.16|164.76|163.16|0
1649756200000|2022-04-12 09:36:40|164.52|162.92|165|163.4|165|163.4|164.52|162.92|0
1649756210000|2022-04-12 09:36:50|165.24|163.64|165.24|163.64|165.24|163.64|165.24|163.64|0
1649756220000|2022-04-12 09:37:00|165|163.4|165|163.4|165.11|163.51|165|163.4|0
1649756230000|2022-04-12 09:37:10|164.87|163.27|164.76|163.16|164.87|163.27|164.76|163.16|0
1649756240000|2022-04-12 09:37:20|165|163.4|165|163.4|165|163.4|164.76|163.16|0
1649756250000|2022-04-12 09:37:30|164.76|163.16|164.4|162.8|164.76|163.16|164.4|162.8|0
1649756260000|2022-04-12 09:37:40|164.28|162.68|164.52|162.92|164.52|162.92|164.28|162.68|0
1649756270000|2022-04-12 09:37:50|165|163.4|165|163.4|165|163.4|165|163.4|0
1649756290000|2022-04-12 09:38:10|165.24|163.64|166.19|164.59|166.19|164.59|165.24|163.64|0
1649756300000|2022-04-12 09:38:20|165.83|164.23|165.47|163.87|165.83|164.23|165.47|163.87|0
1649756310000|2022-04-12 09:38:30|165.71|164.11|165.71|164.11|165.71|164.11|165.71|164.11|0
1649756320000|2022-04-12 09:38:40|165.47|163.87|165.47|163.87|165.47|163.87|165.47|163.87|0
1649756330000|2022-04-12 09:38:50|165|163.4|165.24|163.64|165.24|163.64|165|163.4|0
1649756340000|2022-04-12 09:39:00|165|163.4|165|163.4|165|163.4|164.87|163.27|0
1649756350000|2022-04-12 09:39:10|165.11|163.51|165.71|164.11|165.71|164.11|165.11|163.51|0
1649756360000|2022-04-12 09:39:20|165.95|164.35|165.71|164.11|165.95|164.35|165.71|164.11|0
1649756370000|2022-04-12 09:39:30|165.83|164.23|165.71|164.11|165.83|164.23|165.71|164.11|0
1649756380000|2022-04-12 09:39:40|165.47|163.87|165.23|163.63|165.47|163.87|165.23|163.63|0
1649756390000|2022-04-12 09:39:50|165.35|163.75|165.47|163.87|165.47|163.87|165.23|163.63|0
1649756400000|2022-04-12 09:40:00|165.59|163.99|165.59|163.99|165.59|163.99|165.59|163.99|0
1649756410000|2022-04-12 09:40:10|165.47|163.87|165.47|163.87|165.47|163.87|165.47|163.87|0
1649756420000|2022-04-12 09:40:20|165.95|164.35|166.43|164.83|166.43|164.83|165.95|164.35|0
1649756430000|2022-04-12 09:40:30|165.95|164.35|165.95|164.35|165.95|164.35|165.71|164.11|0
1649756440000|2022-04-12 09:40:40|166.19|164.59|165.71|164.11|166.19|164.59|165.71|164.11|0
1649756450000|2022-04-12 09:40:50|165.95|164.35|166.19|164.59|166.19|164.59|165.95|164.35|0
1649756460000|2022-04-12 09:41:00|165.95|164.35|166.06|164.46|166.06|164.46|165.95|164.35|0
1649756470000|2022-04-12 09:41:10|165.95|164.35|165.95|164.35|165.95|164.35|165.95|164.35|0
1649756480000|2022-04-12 09:41:20|165.71|164.11|165.95|164.35|165.95|164.35|165.71|164.11|0
1649756490000|2022-04-12 09:41:30|165.71|164.11|165.71|164.11|165.82|164.22|165.71|164.11|0
1649756500000|2022-04-12 09:41:40|166.19|164.59|166.19|164.59|166.3|164.7|166.19|164.59|0
1649756520000|2022-04-12 09:42:00|165.95|164.35|165.47|163.87|165.95|164.35|165.47|163.87|0
1649756530000|2022-04-12 09:42:10|165.58|163.98|165.47|163.87|165.71|164.11|165.47|163.87|0
1649756540000|2022-04-12 09:42:20|165.71|164.11|165.71|164.11|165.71|164.11|165.71|164.11|0
1649756550000|2022-04-12 09:42:30|165.47|163.87|165.47|163.87|165.47|163.87|165.47|163.87|0
1649756570000|2022-04-12 09:42:50|165.71|164.11|165.71|164.11|165.71|164.11|165.71|164.11|0
1649756580000|2022-04-12 09:43:00|165.47|163.87|165.71|164.11|165.71|164.11|165.47|163.87|0
1649756600000|2022-04-12 09:43:20|165.47|163.87|165.47|163.87|165.47|163.87|165.47|163.87|0
1649756610000|2022-04-12 09:43:30|165.71|164.11|165.71|164.11|165.82|164.22|165.71|164.11|0
1649756620000|2022-04-12 09:43:40|165.82|164.22|165.94|164.34|165.95|164.35|165.82|164.22|0
1649756650000|2022-04-12 09:44:10|166.42|164.82|165.94|164.34|166.42|164.82|165.94|164.34|0
1649756660000|2022-04-12 09:44:20|166.06|164.46|166.18|164.58|166.18|164.58|166.06|164.46|0
1649756670000|2022-04-12 09:44:30|166.42|164.82|166.42|164.82|166.42|164.82|166.42|164.82|0
1649756680000|2022-04-12 09:44:40|166.54|164.94|166.54|164.94|166.54|164.94|166.54|164.94|0
1649756690000|2022-04-12 09:44:50|166.42|164.82|166.66|165.06|166.66|165.06|166.42|164.82|0
1649756700000|2022-04-12 09:45:00|166.9|165.3|167.38|165.78|167.38|165.78|166.9|165.3|0
1649756710000|2022-04-12 09:45:10|167.49|165.89|166.42|164.82|167.49|165.89|166.42|164.82|0
1649756720000|2022-04-12 09:45:20|166.18|164.58|166.3|164.7|166.3|164.7|166.18|164.58|0
1649756730000|2022-04-12 09:45:30|165.94|164.34|165.7|164.1|165.94|164.34|165.46|163.86|0
1649756740000|2022-04-12 09:45:40|165.82|164.22|166.66|165.06|166.66|165.06|165.82|164.22|0
1649756750000|2022-04-12 09:45:50|166.9|165.3|167.14|165.54|167.14|165.54|166.9|165.3|0
1649756760000|2022-04-12 09:46:00|166.9|165.3|166.66|165.06|166.9|165.3|166.66|165.06|0
1649756770000|2022-04-12 09:46:10|166.9|165.3|166.66|165.06|166.9|165.3|166.66|165.06|0
1649756780000|2022-04-12 09:46:20|166.42|164.82|166.42|164.82|166.42|164.82|166.42|164.82|0
1649756790000|2022-04-12 09:46:30|166.18|164.58|166.18|164.58|166.42|164.82|166.18|164.58|0
1649756800000|2022-04-12 09:46:40|165.94|164.34|165.94|164.34|165.94|164.34|165.7|164.1|0
1649756810000|2022-04-12 09:46:50|166.18|164.58|166.18|164.58|166.18|164.58|166.18|164.58|0
1649756820000|2022-04-12 09:47:00|165.94|164.34|166.42|164.82|166.42|164.82|165.94|164.34|0
1649756830000|2022-04-12 09:47:10|166.29|164.69|165.94|164.34|166.42|164.82|165.94|164.34|0
1649756840000|2022-04-12 09:47:20|165.82|164.22|165.94|164.34|165.94|164.34|165.82|164.22|0
1649756850000|2022-04-12 09:47:30|166.05|164.45|165.46|163.86|166.05|164.45|165.46|163.86|0
1649756860000|2022-04-12 09:47:40|165.58|163.98|165.46|163.86|165.58|163.98|165.46|163.86|0
1649756870000|2022-04-12 09:47:50|165.34|163.74|165.34|163.74|165.34|163.74|165.34|163.74|0
1649756880000|2022-04-12 09:48:00|165.22|163.62|165.34|163.74|165.34|163.74|165.22|163.62|0
1649756890000|2022-04-12 09:48:10|165.22|163.62|165.22|163.62|165.34|163.74|165.22|163.62|0
1649756900000|2022-04-12 09:48:20|165.57|163.97|165.22|163.62|165.57|163.97|165.22|163.62|0
1649756910000|2022-04-12 09:48:30|164.98|163.38|164.74|163.14|164.98|163.38|164.5|162.9|0
1649756920000|2022-04-12 09:48:40|164.5|162.9|164.5|162.9|164.5|162.9|164.5|162.9|0
1649756940000|2022-04-12 09:49:00|164.62|163.02|164.5|162.9|164.62|163.02|164.5|162.9|0
1649756950000|2022-04-12 09:49:10|164.26|162.66|164.26|162.66|164.5|162.9|164.26|162.66|0
1649756970000|2022-04-12 09:49:30|164.5|162.9|164.5|162.9|164.5|162.9|164.5|162.9|0
1649756980000|2022-04-12 09:49:40|164.98|163.38|164.98|163.38|164.98|163.38|164.98|163.38|0
1649756990000|2022-04-12 09:49:50|165.09|163.49|164.74|163.14|165.09|163.49|164.74|163.14|0
1649757000000|2022-04-12 09:50:00|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1649757010000|2022-04-12 09:50:10|164.98|163.38|164.74|163.14|165.57|163.97|164.74|163.14|0
1649757020000|2022-04-12 09:50:20|164.98|163.38|166.17|164.57|166.17|164.57|164.98|163.38|0
1649757030000|2022-04-12 09:50:30|166.29|164.69|166.17|164.57|166.29|164.69|166.17|164.57|0
1649757040000|2022-04-12 09:50:40|166.41|164.81|166.65|165.05|166.65|165.05|166.41|164.81|0
1649757050000|2022-04-12 09:50:50|166.41|164.81|166.41|164.81|166.41|164.81|166.41|164.81|0
1649757060000|2022-04-12 09:51:00|166.65|165.05|166.89|165.29|166.89|165.29|166.65|165.05|0
1649757070000|2022-04-12 09:51:10|166.65|165.05|166.65|165.05|166.65|165.05|166.65|165.05|0
1649757080000|2022-04-12 09:51:20|166.89|165.29|166.65|165.05|166.89|165.29|166.65|165.05|0
1649757090000|2022-04-12 09:51:30|166.77|165.17|166.89|165.29|166.89|165.29|166.77|165.17|0
1649757100000|2022-04-12 09:51:40|166.77|165.17|166.41|164.81|166.89|165.29|166.41|164.81|0
1649757110000|2022-04-12 09:51:50|166.65|165.05|166.17|164.57|166.65|165.05|166.17|164.57|0
1649757120000|2022-04-12 09:52:00|165.93|164.33|166.29|164.69|166.29|164.69|165.93|164.33|0
1649757130000|2022-04-12 09:52:10|166.17|164.57|166.41|164.81|166.41|164.81|166.17|164.57|0
1649757140000|2022-04-12 09:52:20|166.29|164.69|166.17|164.57|166.29|164.69|166.17|164.57|0
1649757150000|2022-04-12 09:52:30|166.29|164.69|166.17|164.57|166.29|164.69|166.05|164.45|0
1649757160000|2022-04-12 09:52:40|166.05|164.45|166.41|164.81|166.41|164.81|165.93|164.33|0
1649757170000|2022-04-12 09:52:50|166.65|165.05|166.41|164.81|166.65|165.05|166.41|164.81|0
1649757180000|2022-04-12 09:53:00|166.52|164.92|166.65|165.05|166.65|165.05|166.52|164.92|0
1649757190000|2022-04-12 09:53:10|166.76|165.16|166.65|165.05|166.76|165.16|166.65|165.05|0
1649757200000|2022-04-12 09:53:20|166.89|165.29|166.89|165.29|166.89|165.29|166.89|165.29|0
1649757210000|2022-04-12 09:53:30|166.76|165.16|166.65|165.05|166.76|165.16|166.65|165.05|0
1649757220000|2022-04-12 09:53:40|166.89|165.29|166.89|165.29|166.89|165.29|166.89|165.29|0
1649757230000|2022-04-12 09:53:50|167|165.4|167.13|165.53|167.13|165.53|167|165.4|0
1649757240000|2022-04-12 09:54:00|167.37|165.77|166.89|165.29|167.37|165.77|166.89|165.29|0
1649757250000|2022-04-12 09:54:10|167|165.4|167.13|165.53|167.13|165.53|166.89|165.29|0
1649757260000|2022-04-12 09:54:20|166.89|165.29|166.89|165.29|166.89|165.29|166.89|165.29|0
1649757270000|2022-04-12 09:54:30|167|165.4|167|165.4|167|165.4|167|165.4|0
1649757280000|2022-04-12 09:54:40|166.89|165.29|167.6|166|167.6|166|166.89|165.29|0
1649757290000|2022-04-12 09:54:50|168.32|166.72|168.56|166.96|168.56|166.96|168.32|166.72|0
1649757300000|2022-04-12 09:55:00|168.32|166.72|168.32|166.72|168.32|166.72|168.32|166.72|0
1649757310000|2022-04-12 09:55:10|168.08|166.48|168.32|166.72|168.32|166.72|168.08|166.48|0
1649757320000|2022-04-12 09:55:20|168.44|166.84|168.08|166.48|168.56|166.96|167.84|166.24|0
1649757330000|2022-04-12 09:55:30|168.2|166.6|167.12|165.52|168.2|166.6|167.12|165.52|0
1649757340000|2022-04-12 09:55:40|167.36|165.76|167.36|165.76|167.36|165.76|167.36|165.76|0
1649757350000|2022-04-12 09:55:50|167.24|165.64|167.36|165.76|167.36|165.76|167.24|165.64|0
1649757370000|2022-04-12 09:56:10|167.24|165.64|167.36|165.76|167.36|165.76|167.24|165.64|0
1649757380000|2022-04-12 09:56:20|167.12|165.52|167.36|165.76|167.36|165.76|167.12|165.52|0
1649757390000|2022-04-12 09:56:30|167.12|165.52|167.12|165.52|167.12|165.52|167.12|165.52|0
1649757400000|2022-04-12 09:56:40|166.64|165.04|166.88|165.28|166.88|165.28|166.64|165.04|0
1649757410000|2022-04-12 09:56:50|166.64|165.04|166.64|165.04|166.64|165.04|166.64|165.04|0
1649757420000|2022-04-12 09:57:00|166.88|165.28|166.4|164.8|166.88|165.28|166.4|164.8|0
1649757430000|2022-04-12 09:57:10|166.64|165.04|166.64|165.04|166.64|165.04|166.64|165.04|0
1649757440000|2022-04-12 09:57:20|166.4|164.8|166.28|164.68|166.4|164.8|166.16|164.56|0
1649757450000|2022-04-12 09:57:30|166.4|164.8|166.4|164.8|166.4|164.8|166.16|164.56|0
1649757460000|2022-04-12 09:57:40|166.64|165.04|166.64|165.04|166.64|165.04|166.4|164.8|0
1649757470000|2022-04-12 09:57:50|167.36|165.76|167.84|166.24|167.84|166.24|167.36|165.76|0
1649757480000|2022-04-12 09:58:00|167.71|166.11|167.6|166|167.71|166.11|167.6|166|0
1649757490000|2022-04-12 09:58:10|167.84|166.24|167.84|166.24|167.84|166.24|167.71|166.11|0
1649757500000|2022-04-12 09:58:20|168.08|166.48|168.32|166.72|168.32|166.72|168.08|166.48|0
1649757510000|2022-04-12 09:58:30|168.08|166.48|168.8|167.2|168.8|167.2|168.08|166.48|0
1649757520000|2022-04-12 09:58:40|169.28|167.68|168.56|166.96|169.28|167.68|168.56|166.96|0
1649757530000|2022-04-12 09:58:50|168.8|167.2|168.56|166.96|168.8|167.2|168.56|166.96|0
1649757540000|2022-04-12 09:59:00|168.32|166.72|167.6|166|168.32|166.72|167.6|166|0
1649757550000|2022-04-12 09:59:10|167.36|165.76|167.12|165.52|167.36|165.76|167.12|165.52|0
1649757560000|2022-04-12 09:59:20|166.99|165.39|166.88|165.28|166.99|165.39|166.88|165.28|0
1649757570000|2022-04-12 09:59:30|166.4|164.8|166.16|164.56|166.4|164.8|166.16|164.56|0
1649757580000|2022-04-12 09:59:40|165.92|164.32|166.16|164.56|166.16|164.56|165.92|164.32|0
1649757590000|2022-04-12 09:59:50|166.4|164.8|166.16|164.56|166.4|164.8|166.16|164.56|0
1649757600000|2022-04-12 10:00:00|166.04|164.44|166.28|164.68|166.28|164.68|165.68|164.08|0
1649757610000|2022-04-12 10:00:10|166.4|164.8|166.27|164.67|166.4|164.8|166.16|164.56|0
1649757620000|2022-04-12 10:00:20|166.16|164.56|166.16|164.56|166.4|164.8|166.16|164.56|0
1649757630000|2022-04-12 10:00:30|165.92|164.32|166.4|164.8|166.4|164.8|165.92|164.32|0
1649757640000|2022-04-12 10:00:40|166.64|165.04|166.64|165.04|167.12|165.52|166.64|165.04|0
1649757650000|2022-04-12 10:00:50|166.4|164.8|166.4|164.8|166.4|164.8|166.4|164.8|0
1649757660000|2022-04-12 10:01:00|166.64|165.04|166.64|165.04|166.64|165.04|166.4|164.8|0
1649757670000|2022-04-12 10:01:10|166.4|164.8|166.88|165.28|166.88|165.28|166.4|164.8|0
1649757680000|2022-04-12 10:01:20|166.75|165.15|166.75|165.15|166.75|165.15|166.75|165.15|0
1649757690000|2022-04-12 10:01:30|166.88|165.28|166.64|165.04|166.88|165.28|166.64|165.04|0
1649757700000|2022-04-12 10:01:40|166.4|164.8|166.4|164.8|166.51|164.91|166.4|164.8|0
1649757710000|2022-04-12 10:01:50|166.64|165.04|166.88|165.28|166.88|165.28|166.64|165.04|0
1649757720000|2022-04-12 10:02:00|167.12|165.52|167.11|165.51|167.12|165.52|167.11|165.51|0
1649757730000|2022-04-12 10:02:10|167.59|165.99|167.83|166.23|167.83|166.23|167.59|165.99|0
1649757740000|2022-04-12 10:02:20|168.07|166.47|167.83|166.23|168.07|166.47|167.83|166.23|0
1649757760000|2022-04-12 10:02:40|167.95|166.35|168.07|166.47|168.07|166.47|167.95|166.35|0
1649757770000|2022-04-12 10:02:50|168.31|166.71|168.55|166.95|168.79|167.19|168.31|166.71|0
1649757780000|2022-04-12 10:03:00|168.79|167.19|169.03|167.43|169.03|167.43|168.79|167.19|0
1649757790000|2022-04-12 10:03:10|168.91|167.31|168.55|166.95|168.91|167.31|168.55|166.95|0
1649757800000|2022-04-12 10:03:20|168.67|167.07|168.55|166.95|168.79|167.19|168.55|166.95|0
1649757810000|2022-04-12 10:03:30|168.31|166.71|168.07|166.47|168.31|166.71|168.07|166.47|0
1649757820000|2022-04-12 10:03:40|167.83|166.23|168.07|166.47|168.07|166.47|167.83|166.23|0
1649757830000|2022-04-12 10:03:50|167.83|166.23|167.95|166.35|167.95|166.35|167.83|166.23|0
1649757840000|2022-04-12 10:04:00|168.07|166.47|167.59|165.99|168.07|166.47|167.59|165.99|0
1649757850000|2022-04-12 10:04:10|167.35|165.75|167.83|166.23|168.07|166.47|167.35|165.75|0
1649757860000|2022-04-12 10:04:20|167.59|165.99|167.59|165.99|167.59|165.99|167.59|165.99|0
1649757870000|2022-04-12 10:04:30|167.47|165.87|167.59|165.99|167.59|165.99|167.47|165.87|0
1649757880000|2022-04-12 10:04:40|167.35|165.75|167.35|165.75|167.35|165.75|167.11|165.51|0
1649757900000|2022-04-12 10:05:00|167.11|165.51|167.11|165.51|167.11|165.51|167.11|165.51|0
1649757910000|2022-04-12 10:05:10|166.87|165.27|166.63|165.03|166.87|165.27|166.63|165.03|0
1649757920000|2022-04-12 10:05:20|166.87|165.27|166.63|165.03|166.87|165.27|166.63|165.03|0
1649757930000|2022-04-12 10:05:30|166.39|164.79|167.11|165.51|167.11|165.51|166.39|164.79|0
1649757940000|2022-04-12 10:05:40|166.87|165.27|167.11|165.51|167.11|165.51|166.63|165.03|0
1649757950000|2022-04-12 10:05:50|166.87|165.27|166.63|165.03|166.87|165.27|166.63|165.03|0
1649757960000|2022-04-12 10:06:00|166.39|164.79|166.39|164.79|166.39|164.79|166.15|164.55|0
1649757970000|2022-04-12 10:06:10|166.15|164.55|165.91|164.31|166.15|164.55|165.67|164.07|0
1649757990000|2022-04-12 10:06:30|165.67|164.07|165.67|164.07|165.67|164.07|165.67|164.07|0
1649758000000|2022-04-12 10:06:40|165.43|163.83|165.43|163.83|165.67|164.07|165.43|163.83|0
1649758010000|2022-04-12 10:06:50|165.67|164.07|165.67|164.07|165.67|164.07|165.67|164.07|0
1649758020000|2022-04-12 10:07:00|165.43|163.83|165.43|163.83|165.43|163.83|165.19|163.59|0
1649758030000|2022-04-12 10:07:10|165.67|164.07|165.67|164.07|165.67|164.07|165.67|164.07|0
1649758040000|2022-04-12 10:07:20|165.79|164.19|165.91|164.31|165.91|164.31|165.79|164.19|0
1649758050000|2022-04-12 10:07:30|166.39|164.79|166.15|164.55|166.39|164.79|166.15|164.55|0
1649758080000|2022-04-12 10:08:00|165.91|164.31|165.91|164.31|165.91|164.31|165.91|164.31|0
1649758090000|2022-04-12 10:08:10|165.43|163.83|165.43|163.83|165.67|164.07|165.43|163.83|0
1649758100000|2022-04-12 10:08:20|165.91|164.31|166.39|164.79|166.39|164.79|165.91|164.31|0
1649758110000|2022-04-12 10:08:30|166.26|164.66|166.39|164.79|166.39|164.79|166.26|164.66|0
1649758120000|2022-04-12 10:08:40|166.26|164.66|166.39|164.79|166.39|164.79|166.26|164.66|0
1649758130000|2022-04-12 10:08:50|166.63|165.03|167.11|165.51|167.58|165.98|166.63|165.03|0
1649758140000|2022-04-12 10:09:00|166.87|165.27|166.63|165.03|167.11|165.51|166.63|165.03|0
1649758150000|2022-04-12 10:09:10|167.1|165.5|167.1|165.5|167.22|165.62|167.1|165.5|0
1649758160000|2022-04-12 10:09:20|167.34|165.74|167.1|165.5|167.34|165.74|167.1|165.5|0
1649758170000|2022-04-12 10:09:30|166.98|165.38|166.86|165.26|166.98|165.38|166.86|165.26|0
1649758180000|2022-04-12 10:09:40|166.63|165.03|166.86|165.26|166.86|165.26|166.63|165.03|0
1649758190000|2022-04-12 10:09:50|166.74|165.14|166.86|165.26|166.86|165.26|166.74|165.14|0
1649758200000|2022-04-12 10:10:00|166.98|165.38|167.1|165.5|167.1|165.5|166.86|165.26|0
1649758210000|2022-04-12 10:10:10|166.86|165.26|166.74|165.14|166.86|165.26|166.74|165.14|0
1649758220000|2022-04-12 10:10:20|166.5|164.9|166.38|164.78|166.5|164.9|166.15|164.55|0
1649758230000|2022-04-12 10:10:30|165.91|164.31|165.67|164.07|165.91|164.31|165.67|164.07|0
1649758250000|2022-04-12 10:10:50|165.91|164.31|165.67|164.07|165.91|164.31|165.67|164.07|0
1649758260000|2022-04-12 10:11:00|165.54|163.94|165.67|164.07|165.91|164.31|165.54|163.94|0
1649758270000|2022-04-12 10:11:10|165.78|164.18|165.9|164.3|165.9|164.3|165.67|164.07|0
1649758280000|2022-04-12 10:11:20|165.67|164.07|166.02|164.42|166.14|164.54|165.67|164.07|0
1649758290000|2022-04-12 10:11:30|166.14|164.54|166.38|164.78|166.86|165.26|166.14|164.54|0
1649758300000|2022-04-12 10:11:40|166.14|164.54|166.38|164.78|166.38|164.78|166.14|164.54|0
1649758310000|2022-04-12 10:11:50|166.62|165.02|166.62|165.02|166.62|165.02|166.62|165.02|0
1649758320000|2022-04-12 10:12:00|166.38|164.78|166.38|164.78|166.38|164.78|166.26|164.66|0
1649758330000|2022-04-12 10:12:10|166.62|165.02|166.86|165.26|167.1|165.5|166.62|165.02|0
1649758340000|2022-04-12 10:12:20|166.62|165.02|166.62|165.02|166.74|165.14|166.62|165.02|0
1649758350000|2022-04-12 10:12:30|166.86|165.26|166.86|165.26|166.86|165.26|166.86|165.26|0
1649758360000|2022-04-12 10:12:40|166.74|165.14|166.74|165.14|166.74|165.14|166.62|165.02|0
1649758370000|2022-04-12 10:12:50|166.62|165.02|166.62|165.02|166.62|165.02|166.5|164.9|0
1649758380000|2022-04-12 10:13:00|166.74|165.14|166.62|165.02|166.74|165.14|166.38|164.78|0
1649758390000|2022-04-12 10:13:10|166.86|165.26|167.45|165.85|167.45|165.85|166.74|165.14|0
1649758400000|2022-04-12 10:13:20|167.58|165.98|167.69|166.09|167.69|166.09|167.58|165.98|0
1649758410000|2022-04-12 10:13:30|167.82|166.22|168.54|166.94|168.54|166.94|167.82|166.22|0
1649758420000|2022-04-12 10:13:40|168.78|167.18|168.54|166.94|168.78|167.18|168.54|166.94|0
1649758430000|2022-04-12 10:13:50|168.3|166.7|168.3|166.7|168.3|166.7|168.3|166.7|0
1649758440000|2022-04-12 10:14:00|168.54|166.94|167.34|165.74|168.54|166.94|167.34|165.74|0
1649758450000|2022-04-12 10:14:10|167.58|165.98|167.82|166.22|167.82|166.22|167.58|165.98|0
1649758460000|2022-04-12 10:14:20|167.58|165.98|166.62|165.02|167.58|165.98|166.62|165.02|0
1649758470000|2022-04-12 10:14:30|166.86|165.26|166.86|165.26|166.86|165.26|166.73|165.13|0
1649758480000|2022-04-12 10:14:40|166.25|164.65|166.38|164.78|166.38|164.78|166.25|164.65|0
1649758490000|2022-04-12 10:14:50|166.14|164.54|166.14|164.54|166.14|164.54|166.14|164.54|0
1649758500000|2022-04-12 10:15:00|165.9|164.3|165.9|164.3|165.9|164.3|165.9|164.3|0
1649758510000|2022-04-12 10:15:10|166.14|164.54|165.42|163.82|166.14|164.54|165.42|163.82|0
1649758520000|2022-04-12 10:15:20|165.66|164.06|165.42|163.82|165.66|164.06|165.42|163.82|0
1649758530000|2022-04-12 10:15:30|166.38|164.78|166.14|164.54|166.38|164.78|165.9|164.3|0
1649758540000|2022-04-12 10:15:40|165.9|164.3|165.66|164.06|165.9|164.3|165.66|164.06|0
1649758560000|2022-04-12 10:16:00|166.14|164.54|166.14|164.54|166.14|164.54|166.14|164.54|0
1649758570000|2022-04-12 10:16:10|165.9|164.3|165.9|164.3|165.9|164.3|165.9|164.3|0
1649758580000|2022-04-12 10:16:20|165.77|164.17|165.9|164.3|165.9|164.3|165.77|164.17|0
1649758600000|2022-04-12 10:16:40|165.66|164.06|165.29|163.69|165.66|164.06|165.29|163.69|0
1649758610000|2022-04-12 10:16:50|165.18|163.58|165.18|163.58|165.18|163.58|165.18|163.58|0
1649758620000|2022-04-12 10:17:00|164.94|163.34|165.18|163.58|165.18|163.58|164.94|163.34|0
1649758630000|2022-04-12 10:17:10|164.94|163.34|164.94|163.34|164.94|163.34|164.94|163.34|0
1649758640000|2022-04-12 10:17:20|164.7|163.1|164.94|163.34|164.94|163.34|164.7|163.1|0
1649758650000|2022-04-12 10:17:30|165.42|163.82|165.66|164.06|165.9|164.3|165.42|163.82|0
1649758660000|2022-04-12 10:17:40|165.42|163.82|165.18|163.58|165.42|163.82|165.18|163.58|0
1649758670000|2022-04-12 10:17:50|165.29|163.69|165.29|163.69|165.42|163.82|165.29|163.69|0
1649758680000|2022-04-12 10:18:00|165.42|163.82|165.18|163.58|165.42|163.82|165.18|163.58|0
1649758690000|2022-04-12 10:18:10|165.42|163.82|165.42|163.82|165.42|163.82|165.29|163.69|0
1649758700000|2022-04-12 10:18:20|165.18|163.58|165.18|163.58|165.18|163.58|165.18|163.58|0
1649758710000|2022-04-12 10:18:30|164.7|163.1|164.22|162.62|164.7|163.1|164.22|162.62|0
1649758720000|2022-04-12 10:18:40|163.98|162.38|164.46|162.86|164.46|162.86|163.98|162.38|0
1649758730000|2022-04-12 10:18:50|164.34|162.74|164.22|162.62|164.34|162.74|164.22|162.62|0
1649758740000|2022-04-12 10:19:00|164.46|162.86|164.33|162.73|164.46|162.86|164.22|162.62|0
1649758750000|2022-04-12 10:19:10|164.46|162.86|164.22|162.62|164.46|162.86|164.22|162.62|0
1649758760000|2022-04-12 10:19:20|163.98|162.38|163.98|162.38|163.98|162.38|163.98|162.38|0
1649758770000|2022-04-12 10:19:30|164.22|162.62|164.33|162.73|164.33|162.73|164.22|162.62|0
1649758780000|2022-04-12 10:19:40|164.46|162.86|164.22|162.62|164.7|163.1|164.22|162.62|0
1649758790000|2022-04-12 10:19:50|163.98|162.38|163.98|162.38|164.22|162.62|163.98|162.38|0
1649758800000|2022-04-12 10:20:00|164.22|162.62|164.33|162.73|164.33|162.73|163.98|162.38|0
1649758810000|2022-04-12 10:20:10|164.46|162.86|163.98|162.38|164.46|162.86|163.98|162.38|0
1649758820000|2022-04-12 10:20:20|164.09|162.49|163.74|162.14|164.22|162.62|163.74|162.14|0
1649758830000|2022-04-12 10:20:30|163.62|162.02|163.5|161.9|163.62|162.02|163.5|161.9|0
1649758840000|2022-04-12 10:20:40|163.26|161.66|163.5|161.9|163.5|161.9|163.26|161.66|0
1649758850000|2022-04-12 10:20:50|163.74|162.14|163.74|162.14|163.74|162.14|163.74|162.14|0
1649758860000|2022-04-12 10:21:00|163.5|161.9|163.85|162.25|163.85|162.25|163.5|161.9|0
1649758870000|2022-04-12 10:21:10|163.98|162.38|163.74|162.14|163.98|162.38|163.74|162.14|0
1649758880000|2022-04-12 10:21:20|163.98|162.38|163.74|162.14|163.98|162.38|163.74|162.14|0
1649758890000|2022-04-12 10:21:30|163.61|162.01|163.74|162.14|163.74|162.14|163.61|162.01|0
1649758900000|2022-04-12 10:21:40|163.98|162.38|163.98|162.38|163.98|162.38|163.98|162.38|0
1649758910000|2022-04-12 10:21:50|164.45|162.85|164.69|163.09|164.69|163.09|164.45|162.85|0
1649758920000|2022-04-12 10:22:00|164.93|163.33|164.93|163.33|165.17|163.57|164.93|163.33|0
1649758930000|2022-04-12 10:22:10|164.69|163.09|164.69|163.09|164.69|163.09|164.69|163.09|0
1649758940000|2022-04-12 10:22:20|164.93|163.33|164.69|163.09|164.93|163.33|164.69|163.09|0
1649758950000|2022-04-12 10:22:30|164.81|163.21|164.93|163.33|164.93|163.33|164.81|163.21|0
1649758960000|2022-04-12 10:22:40|164.69|163.09|164.69|163.09|164.69|163.09|164.69|163.09|0
1649758970000|2022-04-12 10:22:50|164.93|163.33|164.69|163.09|164.93|163.33|164.69|163.09|0
1649758980000|2022-04-12 10:23:00|164.45|162.85|164.45|162.85|164.45|162.85|164.45|162.85|0
1649758990000|2022-04-12 10:23:10|164.21|162.61|164.69|163.09|164.69|163.09|164.21|162.61|0
1649759000000|2022-04-12 10:23:20|164.93|163.33|164.45|162.85|164.93|163.33|164.45|162.85|0
1649759010000|2022-04-12 10:23:30|164.21|162.61|163.97|162.37|164.21|162.61|163.97|162.37|0
1649759020000|2022-04-12 10:23:40|164.21|162.61|163.97|162.37|164.21|162.61|163.74|162.14|0
1649759030000|2022-04-12 10:23:50|164.21|162.61|164.09|162.49|164.21|162.61|164.09|162.49|0
1649759040000|2022-04-12 10:24:00|163.97|162.37|163.97|162.37|163.97|162.37|163.85|162.25|0
1649759050000|2022-04-12 10:24:10|163.73|162.13|163.5|161.9|163.73|162.13|163.26|161.66|0
1649759060000|2022-04-12 10:24:20|163.26|161.66|163.26|161.66|163.26|161.66|163.13|161.53|0
1649759070000|2022-04-12 10:24:30|163.5|161.9|163.73|162.13|163.73|162.13|163.5|161.9|0
1649759080000|2022-04-12 10:24:40|164.21|162.61|164.21|162.61|164.21|162.61|164.21|162.61|0
1649759090000|2022-04-12 10:24:50|164.33|162.73|164.33|162.73|164.33|162.73|164.33|162.73|0
1649759100000|2022-04-12 10:25:00|164.21|162.61|163.73|162.13|164.21|162.61|163.73|162.13|0
1649759110000|2022-04-12 10:25:10|163.49|161.89|163.26|161.66|163.49|161.89|163.26|161.66|0
1649759120000|2022-04-12 10:25:20|162.78|161.18|162.78|161.18|162.78|161.18|162.78|161.18|0
1649759130000|2022-04-12 10:25:30|163.02|161.42|163.26|161.66|163.26|161.66|162.78|161.18|0
1649759140000|2022-04-12 10:25:40|163.25|161.65|163.49|161.89|163.49|161.89|163.25|161.65|0
1649759150000|2022-04-12 10:25:50|163.37|161.77|163.49|161.89|163.49|161.89|163.37|161.77|0
1649759160000|2022-04-12 10:26:00|163.37|161.77|163.25|161.65|163.49|161.89|163.25|161.65|0
1649759170000|2022-04-12 10:26:10|163.49|161.89|163.49|161.89|163.49|161.89|163.49|161.89|0
1649759180000|2022-04-12 10:26:20|163.25|161.65|163.25|161.65|163.25|161.65|163.25|161.65|0
1649759200000|2022-04-12 10:26:40|163.13|161.53|163.01|161.41|163.13|161.53|163.01|161.41|0
1649759210000|2022-04-12 10:26:50|162.78|161.18|163.01|161.41|163.01|161.41|162.78|161.18|0
1649759220000|2022-04-12 10:27:00|162.78|161.18|163.01|161.41|163.01|161.41|162.78|161.18|0
1649759230000|2022-04-12 10:27:10|162.78|161.18|163.01|161.41|163.01|161.41|162.78|161.18|0
1649759240000|2022-04-12 10:27:20|162.78|161.18|163.01|161.41|163.01|161.41|162.78|161.18|0
1649759250000|2022-04-12 10:27:30|162.89|161.29|162.77|161.17|162.89|161.29|162.77|161.17|0
1649759260000|2022-04-12 10:27:40|163.13|161.53|163.49|161.89|163.49|161.89|163.13|161.53|0
1649759270000|2022-04-12 10:27:50|163.25|161.65|163.49|161.89|163.49|161.89|163.25|161.65|0
1649759280000|2022-04-12 10:28:00|163.97|162.37|163.97|162.37|163.97|162.37|163.97|162.37|0
1649759290000|2022-04-12 10:28:10|164.21|162.61|164.21|162.61|164.21|162.61|164.21|162.61|0
1649759300000|2022-04-12 10:28:20|163.97|162.37|163.97|162.37|163.97|162.37|163.97|162.37|0
1649759310000|2022-04-12 10:28:30|163.84|162.24|163.97|162.37|163.97|162.37|163.84|162.24|0
1649759320000|2022-04-12 10:28:40|164.08|162.48|164.21|162.61|164.21|162.61|164.08|162.48|0
1649759330000|2022-04-12 10:28:50|164.68|163.08|164.92|163.32|165.04|163.44|164.68|163.08|0
1649759340000|2022-04-12 10:29:00|165.16|163.56|165.16|163.56|165.16|163.56|165.16|163.56|0
1649759350000|2022-04-12 10:29:10|165.28|163.68|165.4|163.8|165.4|163.8|165.16|163.56|0
1649759360000|2022-04-12 10:29:20|165.16|163.56|165.4|163.8|165.4|163.8|165.16|163.56|0
1649759370000|2022-04-12 10:29:30|165.64|164.04|165.64|164.04|165.64|164.04|165.64|164.04|0
1649759380000|2022-04-12 10:29:40|165.88|164.28|166.12|164.52|166.12|164.52|165.88|164.28|0
1649759390000|2022-04-12 10:29:50|166.36|164.76|166.36|164.76|166.47|164.87|166.36|164.76|0
1649759400000|2022-04-12 10:30:00|166.12|164.52|165.88|164.28|166.12|164.52|165.88|164.28|0
1649759410000|2022-04-12 10:30:10|166.12|164.52|166.6|165|166.6|165|166.12|164.52|0
1649759420000|2022-04-12 10:30:20|166.36|164.76|166.36|164.76|166.36|164.76|166.23|164.63|0
1649759430000|2022-04-12 10:30:30|166.12|164.52|165.99|164.39|166.12|164.52|165.88|164.28|0
1649759440000|2022-04-12 10:30:40|165.88|164.28|165.64|164.04|165.88|164.28|165.64|164.04|0
1649759450000|2022-04-12 10:30:50|165.4|163.8|165.16|163.56|165.4|163.8|165.16|163.56|0
1649759460000|2022-04-12 10:31:00|165.4|163.8|165.64|164.04|165.64|164.04|165.4|163.8|0
1649759470000|2022-04-12 10:31:10|165.88|164.28|165.88|164.28|166.59|164.99|165.88|164.28|0
1649759480000|2022-04-12 10:31:20|165.75|164.15|166.12|164.52|166.12|164.52|165.75|164.15|0
1649759490000|2022-04-12 10:31:30|165.88|164.28|166.12|164.52|166.12|164.52|165.88|164.28|0
1649759500000|2022-04-12 10:31:40|166.35|164.75|166.35|164.75|166.35|164.75|166.11|164.51|0
1649759510000|2022-04-12 10:31:50|166.59|164.99|166.35|164.75|166.59|164.99|166.35|164.75|0
1649759520000|2022-04-12 10:32:00|166.11|164.51|166.59|164.99|166.59|164.99|166.11|164.51|0
1649759530000|2022-04-12 10:32:10|166.35|164.75|166.35|164.75|166.59|164.99|166.35|164.75|0
1649759540000|2022-04-12 10:32:20|166.83|165.23|166.83|165.23|166.83|165.23|166.83|165.23|0
1649759550000|2022-04-12 10:32:30|166.59|164.99|166.11|164.51|166.59|164.99|166.11|164.51|0
1649759560000|2022-04-12 10:32:40|166.35|164.75|166.23|164.63|166.35|164.75|166.11|164.51|0
1649759570000|2022-04-12 10:32:50|166.11|164.51|166.35|164.75|166.35|164.75|165.87|164.27|0
1649759580000|2022-04-12 10:33:00|166.11|164.51|166.11|164.51|166.11|164.51|166.11|164.51|0
1649759590000|2022-04-12 10:33:10|166.23|164.63|166.35|164.75|166.35|164.75|166.23|164.63|0
1649759620000|2022-04-12 10:33:40|166.11|164.51|166.11|164.51|166.11|164.51|166.11|164.51|0
1649759630000|2022-04-12 10:33:50|165.87|164.27|166.83|165.23|166.83|165.23|165.87|164.27|0
1649759640000|2022-04-12 10:34:00|166.59|164.99|166.59|164.99|166.59|164.99|166.59|164.99|0
1649759660000|2022-04-12 10:34:20|166.83|165.23|166.83|165.23|166.83|165.23|166.71|165.11|0
1649759670000|2022-04-12 10:34:30|167.07|165.47|166.83|165.23|167.07|165.47|166.83|165.23|0
1649759680000|2022-04-12 10:34:40|167.07|165.47|167.55|165.95|167.55|165.95|167.07|165.47|0
1649759690000|2022-04-12 10:34:50|167.31|165.71|167.31|165.71|167.31|165.71|167.07|165.47|0
1649759700000|2022-04-12 10:35:00|168.03|166.43|168.27|166.67|168.51|166.91|168.03|166.43|0
1649759710000|2022-04-12 10:35:10|168.51|166.91|168.27|166.67|168.51|166.91|168.27|166.67|0
1649759720000|2022-04-12 10:35:20|168.75|167.15|169.47|167.87|169.47|167.87|168.75|167.15|0
1649759730000|2022-04-12 10:35:30|168.99|167.39|168.99|167.39|168.99|167.39|168.99|167.39|0
1649759740000|2022-04-12 10:35:40|168.75|167.15|168.75|167.15|168.75|167.15|168.75|167.15|0
1649759750000|2022-04-12 10:35:50|168.99|167.39|168.75|167.15|168.99|167.39|168.75|167.15|0
1649759760000|2022-04-12 10:36:00|169.23|167.63|169.23|167.63|169.23|167.63|168.99|167.39|0
1649759770000|2022-04-12 10:36:10|168.99|167.39|168.99|167.39|169.1|167.5|168.99|167.39|0
1649759780000|2022-04-12 10:36:20|169.23|167.63|168.99|167.39|169.23|167.63|168.99|167.39|0
1649759790000|2022-04-12 10:36:30|169.23|167.63|170.67|169.07|171.15|169.55|169.23|167.63|0
1649759800000|2022-04-12 10:36:40|170.43|168.83|170.43|168.83|170.43|168.83|169.95|168.35|0
1649759820000|2022-04-12 10:37:00|170.19|168.59|170.19|168.59|170.19|168.59|170.19|168.59|0
1649759830000|2022-04-12 10:37:10|169.95|168.35|170.43|168.83|170.43|168.83|169.95|168.35|0
1649759850000|2022-04-12 10:37:30|170.3|168.7|170.19|168.59|170.3|168.7|170.19|168.59|0
1649759870000|2022-04-12 10:37:50|169.95|168.35|169.94|168.34|169.95|168.35|169.94|168.34|0
1649759880000|2022-04-12 10:38:00|169.7|168.1|170.19|168.59|170.19|168.59|169.7|168.1|0
1649759890000|2022-04-12 10:38:10|170.43|168.83|170.18|168.58|170.43|168.83|170.18|168.58|0
1649759900000|2022-04-12 10:38:20|170.06|168.46|170.06|168.46|170.06|168.46|170.06|168.46|0
1649759910000|2022-04-12 10:38:30|170.18|168.58|170.18|168.58|170.18|168.58|170.06|168.46|0
1649759920000|2022-04-12 10:38:40|170.06|168.46|169.94|168.34|170.18|168.58|169.94|168.34|0
1649759930000|2022-04-12 10:38:50|170.18|168.58|170.18|168.58|170.18|168.58|169.94|168.34|0
1649759940000|2022-04-12 10:39:00|170.3|168.7|170.3|168.7|170.3|168.7|170.3|168.7|0
1649759950000|2022-04-12 10:39:10|170.18|168.58|170.18|168.58|170.42|168.82|170.18|168.58|0
1649759970000|2022-04-12 10:39:30|170.42|168.82|170.42|168.82|170.42|168.82|170.42|168.82|0
1649759980000|2022-04-12 10:39:40|170.18|168.58|169.94|168.34|170.18|168.58|169.94|168.34|0
1649759990000|2022-04-12 10:39:50|169.7|168.1|169.94|168.34|169.94|168.34|169.7|168.1|0
1649760000000|2022-04-12 10:40:00|169.7|168.1|169.7|168.1|169.7|168.1|169.46|167.86|0
1649760010000|2022-04-12 10:40:10|169.58|167.98|169.58|167.98|169.58|167.98|169.58|167.98|0
1649760020000|2022-04-12 10:40:20|169.7|168.1|169.46|167.86|169.7|168.1|169.46|167.86|0
1649760030000|2022-04-12 10:40:30|169.22|167.62|169.46|167.86|169.46|167.86|169.22|167.62|0
1649760040000|2022-04-12 10:40:40|169.58|167.98|169.46|167.86|169.7|168.1|169.46|167.86|0
1649760060000|2022-04-12 10:41:00|169.22|167.62|168.26|166.66|169.22|167.62|168.26|166.66|0
1649760070000|2022-04-12 10:41:10|168.02|166.42|168.26|166.66|168.26|166.66|168.02|166.42|0
1649760080000|2022-04-12 10:41:20|168.02|166.42|168.02|166.42|168.13|166.53|168.02|166.42|0
1649760090000|2022-04-12 10:41:30|167.78|166.18|168.02|166.42|168.26|166.66|167.78|166.18|0
1649760100000|2022-04-12 10:41:40|167.78|166.18|167.78|166.18|167.78|166.18|167.78|166.18|0
1649760110000|2022-04-12 10:41:50|168.02|166.42|168.74|167.14|168.74|167.14|168.02|166.42|0
1649760120000|2022-04-12 10:42:00|168.5|166.9|168.5|166.9|168.5|166.9|168.5|166.9|0
1649760130000|2022-04-12 10:42:10|168.74|167.14|169.22|167.62|169.22|167.62|168.74|167.14|0
1649760140000|2022-04-12 10:42:20|169.33|167.73|169.22|167.62|169.33|167.73|169.22|167.62|0
1649760150000|2022-04-12 10:42:30|169.46|167.86|169.46|167.86|169.7|168.1|169.46|167.86|0
1649760160000|2022-04-12 10:42:40|169.7|168.1|169.7|168.1|169.7|168.1|169.7|168.1|0
1649760170000|2022-04-12 10:42:50|169.94|168.34|169.94|168.34|169.94|168.34|169.94|168.34|0
1649760180000|2022-04-12 10:43:00|169.7|168.1|169.7|168.1|169.7|168.1|169.7|168.1|0
1649760200000|2022-04-12 10:43:20|169.46|167.86|169.46|167.86|169.7|168.1|169.46|167.86|0
1649760210000|2022-04-12 10:43:30|169.57|167.97|169.22|167.62|169.7|168.1|169.22|167.62|0
1649760220000|2022-04-12 10:43:40|169.46|167.86|169.94|168.34|169.94|168.34|169.46|167.86|0
1649760230000|2022-04-12 10:43:50|170.18|168.58|169.94|168.34|170.18|168.58|169.94|168.34|0
1649760240000|2022-04-12 10:44:00|170.18|168.58|170.18|168.58|170.42|168.82|170.18|168.58|0
1649760250000|2022-04-12 10:44:10|169.94|168.34|170.18|168.58|170.18|168.58|169.94|168.34|0
1649760260000|2022-04-12 10:44:20|170.42|168.82|170.42|168.82|170.42|168.82|170.42|168.82|0
1649760270000|2022-04-12 10:44:30|170.18|168.58|170.42|168.82|170.42|168.82|170.18|168.58|0
1649760280000|2022-04-12 10:44:40|170.18|168.58|170.18|168.58|170.18|168.58|170.18|168.58|0
1649760290000|2022-04-12 10:44:50|169.94|168.34|169.94|168.34|169.94|168.34|169.94|168.34|0
1649760300000|2022-04-12 10:45:00|170.18|168.58|169.94|168.34|170.18|168.58|169.94|168.34|0
1649760310000|2022-04-12 10:45:10|170.05|168.45|169.94|168.34|170.18|168.58|169.94|168.34|0
1649760320000|2022-04-12 10:45:20|169.93|168.33|170.18|168.58|170.18|168.58|169.93|168.33|0
1649760330000|2022-04-12 10:45:30|170.42|168.82|170.29|168.69|170.42|168.82|170.18|168.58|0
1649760340000|2022-04-12 10:45:40|170.18|168.58|170.17|168.57|170.18|168.58|170.17|168.57|0
1649760350000|2022-04-12 10:45:50|169.21|167.61|169.21|167.61|169.21|167.61|169.21|167.61|0
1649760360000|2022-04-12 10:46:00|169.45|167.85|169.45|167.85|169.69|168.09|169.45|167.85|0
1649760370000|2022-04-12 10:46:10|169.69|168.09|169.45|167.85|169.69|168.09|169.45|167.85|0
1649760380000|2022-04-12 10:46:20|169.69|168.09|169.45|167.85|169.69|168.09|169.45|167.85|0
1649760390000|2022-04-12 10:46:30|169.69|168.09|169.45|167.85|169.69|168.09|169.45|167.85|0
1649760400000|2022-04-12 10:46:40|169.33|167.73|169.45|167.85|169.45|167.85|169.21|167.61|0
1649760410000|2022-04-12 10:46:50|169.33|167.73|169.21|167.61|169.33|167.73|169.21|167.61|0
1649760420000|2022-04-12 10:47:00|169.09|167.49|169.21|167.61|169.21|167.61|168.97|167.37|0
1649760430000|2022-04-12 10:47:10|168.97|167.37|168.73|167.13|169.09|167.49|168.73|167.13|0
1649760440000|2022-04-12 10:47:20|168.49|166.89|168.73|167.13|168.73|167.13|168.49|166.89|0
1649760450000|2022-04-12 10:47:30|168.61|167.01|168.97|167.37|168.97|167.37|168.61|167.01|0
1649760460000|2022-04-12 10:47:40|169.21|167.61|168.73|167.13|169.21|167.61|168.73|167.13|0
1649760470000|2022-04-12 10:47:50|168.85|167.25|168.73|167.13|168.97|167.37|168.61|167.01|0
1649760480000|2022-04-12 10:48:00|168.49|166.89|168.73|167.13|168.73|167.13|168.01|166.41|0
1649760490000|2022-04-12 10:48:10|168.97|167.37|169.21|167.61|169.21|167.61|168.97|167.37|0
1649760500000|2022-04-12 10:48:20|168.97|167.37|168.97|167.37|168.97|167.37|168.97|167.37|0
1649760510000|2022-04-12 10:48:30|169.21|167.61|169.21|167.61|169.21|167.61|169.21|167.61|0
1649760520000|2022-04-12 10:48:40|169.45|167.85|169.21|167.61|169.45|167.85|169.21|167.61|0
1649760530000|2022-04-12 10:48:50|168.73|167.13|168.49|166.89|168.73|167.13|168.25|166.65|0
1649760540000|2022-04-12 10:49:00|168.6|167|168.73|167.13|168.73|167.13|168.6|167|0
1649760550000|2022-04-12 10:49:10|168.84|167.24|168.73|167.13|168.84|167.24|168.73|167.13|0
1649760560000|2022-04-12 10:49:20|168.6|167|168.6|167|168.6|167|168.6|167|0
1649760570000|2022-04-12 10:49:30|168.49|166.89|168.73|167.13|168.73|167.13|168.49|166.89|0
1649760580000|2022-04-12 10:49:40|168.84|167.24|168.73|167.13|168.84|167.24|168.73|167.13|0
1649760590000|2022-04-12 10:49:50|168.97|167.37|168.73|167.13|168.97|167.37|168.73|167.13|0
1649760600000|2022-04-12 10:50:00|168.84|167.24|169.21|167.61|169.21|167.61|168.84|167.24|0
1649760610000|2022-04-12 10:50:10|169.45|167.85|169.21|167.61|169.69|168.09|169.21|167.61|0
1649760620000|2022-04-12 10:50:20|169.45|167.85|169.45|167.85|169.69|168.09|169.45|167.85|0
1649760630000|2022-04-12 10:50:30|169.21|167.61|169.32|167.72|169.32|167.72|169.21|167.61|0
1649760640000|2022-04-12 10:50:40|169.45|167.85|169.45|167.85|169.45|167.85|169.45|167.85|0
1649760650000|2022-04-12 10:50:50|169.21|167.61|168.97|167.37|169.21|167.61|168.97|167.37|0
1649760660000|2022-04-12 10:51:00|169.08|167.48|168.73|167.13|169.08|167.48|168.73|167.13|0
1649760670000|2022-04-12 10:51:10|168.97|167.37|168.97|167.37|168.97|167.37|168.97|167.37|0
1649760680000|2022-04-12 10:51:20|169.21|167.61|168.97|167.37|169.21|167.61|168.97|167.37|0
1649760690000|2022-04-12 10:51:30|169.21|167.61|169.21|167.61|169.21|167.61|169.21|167.61|0
1649760700000|2022-04-12 10:51:40|168.97|167.37|168.97|167.37|169.21|167.61|168.97|167.37|0
1649760710000|2022-04-12 10:51:50|169.21|167.61|169.08|167.48|169.21|167.61|169.08|167.48|0
1649760720000|2022-04-12 10:52:00|169.21|167.61|169.2|167.6|169.21|167.61|168.96|167.36|0
1649760730000|2022-04-12 10:52:10|169.32|167.72|169.69|168.09|169.69|168.09|169.32|167.72|0
1649760750000|2022-04-12 10:52:30|169.44|167.84|169.44|167.84|169.69|168.09|169.44|167.84|0
1649760760000|2022-04-12 10:52:40|169.68|168.08|169.68|168.08|169.68|168.08|169.68|168.08|0
1649760770000|2022-04-12 10:52:50|169.56|167.96|169.68|168.08|169.68|168.08|169.44|167.84|0
1649760780000|2022-04-12 10:53:00|169.56|167.96|169.2|167.6|169.56|167.96|169.2|167.6|0
1649760790000|2022-04-12 10:53:10|169.44|167.84|169.68|168.08|169.68|168.08|169.44|167.84|0
1649760810000|2022-04-12 10:53:30|169.44|167.84|169.68|168.08|169.68|168.08|169.44|167.84|0
1649760840000|2022-04-12 10:54:00|169.44|167.84|169.68|168.08|169.68|168.08|169.44|167.84|0
1649760850000|2022-04-12 10:54:10|169.56|167.96|169.44|167.84|169.68|168.08|169.44|167.84|0
1649760860000|2022-04-12 10:54:20|169.68|168.08|169.68|168.08|169.68|168.08|169.44|167.84|0
1649760870000|2022-04-12 10:54:30|169.44|167.84|169.44|167.84|169.44|167.84|169.44|167.84|0
1649760880000|2022-04-12 10:54:40|169.68|168.08|169.68|168.08|169.68|168.08|169.68|168.08|0
1649760890000|2022-04-12 10:54:50|169.92|168.32|169.92|168.32|169.92|168.32|169.92|168.32|0
1649760900000|2022-04-12 10:55:00|170.16|168.56|169.92|168.32|170.16|168.56|169.92|168.32|0
1649760940000|2022-04-12 10:55:40|169.68|168.08|170.4|168.8|170.4|168.8|169.68|168.08|0
1649760950000|2022-04-12 10:55:50|170.16|168.56|170.16|168.56|170.16|168.56|170.16|168.56|0
1649760960000|2022-04-12 10:56:00|169.92|168.32|170.16|168.56|170.16|168.56|169.92|168.32|0
1649760970000|2022-04-12 10:56:10|170.04|168.44|169.92|168.32|170.04|168.44|169.92|168.32|0
1649760990000|2022-04-12 10:56:30|170.04|168.44|170.16|168.56|170.16|168.56|169.92|168.32|0
1649761010000|2022-04-12 10:56:50|169.92|168.32|169.92|168.32|169.92|168.32|169.92|168.32|0
1649761030000|2022-04-12 10:57:10|170.16|168.56|170.16|168.56|170.16|168.56|170.03|168.43|0
1649761040000|2022-04-12 10:57:20|170.03|168.43|169.92|168.32|170.03|168.43|169.92|168.32|0
1649761070000|2022-04-12 10:57:50|169.44|167.84|168.96|167.36|169.44|167.84|168.96|167.36|0
1649761080000|2022-04-12 10:58:00|168.72|167.12|168.24|166.64|168.72|167.12|168.24|166.64|0
1649761090000|2022-04-12 10:58:10|168.48|166.88|168.72|167.12|168.72|167.12|168.48|166.88|0
1649761100000|2022-04-12 10:58:20|168.48|166.88|168.48|166.88|168.48|166.88|168.48|166.88|0
1649761110000|2022-04-12 10:58:30|168.59|166.99|168.35|166.75|168.59|166.99|168.35|166.75|0
1649761120000|2022-04-12 10:58:40|168.24|166.64|167.75|166.15|168.24|166.64|167.75|166.15|0
1649761130000|2022-04-12 10:58:50|167.51|165.91|167.75|166.15|167.75|166.15|167.51|165.91|0
1649761140000|2022-04-12 10:59:00|167.51|165.91|167.27|165.67|167.51|165.91|167.27|165.67|0
1649761150000|2022-04-12 10:59:10|167.51|165.91|167.51|165.91|167.51|165.91|167.51|165.91|0
1649761170000|2022-04-12 10:59:30|167.27|165.67|167.27|165.67|167.27|165.67|167.27|165.67|0
1649761180000|2022-04-12 10:59:40|167.51|165.91|167.51|165.91|167.51|165.91|167.27|165.67|0
1649761190000|2022-04-12 10:59:50|167.27|165.67|167.51|165.91|167.51|165.91|167.27|165.67|0
1649761200000|2022-04-12 11:00:00|167.27|165.67|167.39|165.79|167.39|165.79|167.27|165.67|0
1649761210000|2022-04-12 11:00:10|167.27|165.67|167.27|165.67|167.51|165.91|167.27|165.67|0
1649761230000|2022-04-12 11:00:30|167.51|165.91|167.51|165.91|167.51|165.91|167.51|165.91|0
1649761250000|2022-04-12 11:00:50|167.27|165.67|167.27|165.67|167.27|165.67|167.27|165.67|0
1649761260000|2022-04-12 11:01:00|167.39|165.79|167.99|166.39|167.99|166.39|167.27|165.67|0
1649761270000|2022-04-12 11:01:10|168.23|166.63|168.23|166.63|168.71|167.11|168.23|166.63|0
1649761280000|2022-04-12 11:01:20|168.47|166.87|168.47|166.87|168.47|166.87|168.23|166.63|0
1649761290000|2022-04-12 11:01:30|168.23|166.63|168.11|166.51|168.23|166.63|167.99|166.39|0
1649761300000|2022-04-12 11:01:40|167.99|166.39|167.99|166.39|167.99|166.39|167.75|166.15|0
1649761310000|2022-04-12 11:01:50|167.75|166.15|168.23|166.63|168.23|166.63|167.75|166.15|0
1649761320000|2022-04-12 11:02:00|168.11|166.51|168.23|166.63|168.23|166.63|168.11|166.51|0
1649761330000|2022-04-12 11:02:10|168.47|166.87|168.23|166.63|168.47|166.87|168.23|166.63|0
1649761340000|2022-04-12 11:02:20|168.11|166.51|168.23|166.63|168.23|166.63|167.99|166.39|0
1649761350000|2022-04-12 11:02:30|167.99|166.39|168.23|166.63|168.23|166.63|167.99|166.39|0
1649761360000|2022-04-12 11:02:40|167.99|166.39|168.23|166.63|168.23|166.63|167.99|166.39|0
1649761370000|2022-04-12 11:02:50|168.47|166.87|168.47|166.87|168.47|166.87|168.47|166.87|0
1649761380000|2022-04-12 11:03:00|168.1|166.5|168.1|166.5|168.1|166.5|168.1|166.5|0
1649761390000|2022-04-12 11:03:10|167.99|166.39|167.62|166.02|167.99|166.39|167.51|165.91|0
1649761400000|2022-04-12 11:03:20|167.75|166.15|167.51|165.91|167.75|166.15|167.51|165.91|0
1649761410000|2022-04-12 11:03:30|167.27|165.67|167.03|165.43|167.51|165.91|167.03|165.43|0
1649761420000|2022-04-12 11:03:40|167.27|165.67|167.27|165.67|167.27|165.67|167.27|165.67|0
1649761440000|2022-04-12 11:04:00|167.38|165.78|167.27|165.67|167.38|165.78|167.27|165.67|0
1649761450000|2022-04-12 11:04:10|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1649761460000|2022-04-12 11:04:20|166.9|165.3|166.79|165.19|166.9|165.3|166.79|165.19|0
1649761470000|2022-04-12 11:04:30|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1649761480000|2022-04-12 11:04:40|167.27|165.67|167.27|165.67|167.27|165.67|167.27|165.67|0
1649761490000|2022-04-12 11:04:50|167.03|165.43|167.27|165.67|167.27|165.67|167.03|165.43|0
1649761500000|2022-04-12 11:05:00|167.03|165.43|167.03|165.43|167.03|165.43|167.03|165.43|0
1649761510000|2022-04-12 11:05:10|167.14|165.54|167.14|165.54|167.14|165.54|167.14|165.54|0
1649761520000|2022-04-12 11:05:20|167.51|165.91|167.27|165.67|167.51|165.91|167.27|165.67|0
1649761530000|2022-04-12 11:05:30|167.38|165.78|167.03|165.43|167.51|165.91|167.03|165.43|0
1649761540000|2022-04-12 11:05:40|166.79|165.19|166.79|165.19|166.79|165.19|166.79|165.19|0
1649761550000|2022-04-12 11:05:50|166.55|164.95|166.55|164.95|166.55|164.95|166.55|164.95|0
1649761560000|2022-04-12 11:06:00|166.79|165.19|167.02|165.42|167.03|165.43|166.79|165.19|0
1649761570000|2022-04-12 11:06:10|167.26|165.66|167.26|165.66|167.26|165.66|167.02|165.42|0
1649761590000|2022-04-12 11:06:30|167.74|166.14|167.86|166.26|167.86|166.26|167.74|166.14|0
1649761600000|2022-04-12 11:06:40|167.74|166.14|167.74|166.14|167.74|166.14|167.74|166.14|0
1649761610000|2022-04-12 11:06:50|167.5|165.9|167.5|165.9|167.74|166.14|167.5|165.9|0
1649761620000|2022-04-12 11:07:00|167.26|165.66|167.26|165.66|167.26|165.66|167.26|165.66|0
1649761630000|2022-04-12 11:07:10|167.02|165.42|167.02|165.42|167.02|165.42|167.02|165.42|0
1649761640000|2022-04-12 11:07:20|167.26|165.66|167.26|165.66|167.26|165.66|167.26|165.66|0
1649761650000|2022-04-12 11:07:30|166.9|165.3|166.9|165.3|166.9|165.3|166.9|165.3|0
1649761660000|2022-04-12 11:07:40|166.78|165.18|166.66|165.06|166.78|165.18|166.66|165.06|0
1649761670000|2022-04-12 11:07:50|166.78|165.18|166.3|164.7|166.78|165.18|166.3|164.7|0
1649761680000|2022-04-12 11:08:00|166.06|164.46|166.06|164.46|166.06|164.46|166.06|164.46|0
1649761700000|2022-04-12 11:08:20|165.82|164.22|166.06|164.46|166.06|164.46|165.82|164.22|0
1649761710000|2022-04-12 11:08:30|165.82|164.22|165.82|164.22|165.82|164.22|165.82|164.22|0
1649761740000|2022-04-12 11:09:00|166.06|164.46|166.06|164.46|166.06|164.46|166.06|164.46|0
1649761750000|2022-04-12 11:09:10|166.3|164.7|166.06|164.46|166.3|164.7|166.06|164.46|0
1649761760000|2022-04-12 11:09:20|165.82|164.22|165.82|164.22|166.06|164.46|165.82|164.22|0
1649761770000|2022-04-12 11:09:30|166.06|164.46|166.18|164.58|166.18|164.58|166.06|164.46|0
1649761780000|2022-04-12 11:09:40|166.06|164.46|166.06|164.46|166.06|164.46|166.06|164.46|0
1649761790000|2022-04-12 11:09:50|165.82|164.22|165.82|164.22|165.82|164.22|165.82|164.22|0
1649761800000|2022-04-12 11:10:00|165.58|163.98|165.82|164.22|165.82|164.22|165.58|163.98|0
1649761810000|2022-04-12 11:10:10|165.7|164.1|165.7|164.1|165.7|164.1|165.7|164.1|0
1649761820000|2022-04-12 11:10:20|165.58|163.98|165.34|163.74|165.58|163.98|165.34|163.74|0
1649761830000|2022-04-12 11:10:30|165.1|163.5|164.86|163.26|165.1|163.5|164.86|163.26|0
1649761840000|2022-04-12 11:10:40|164.62|163.02|164.86|163.26|164.86|163.26|164.62|163.02|0
1649761850000|2022-04-12 11:10:50|165.1|163.5|164.86|163.26|165.1|163.5|164.62|163.02|0
1649761870000|2022-04-12 11:11:10|165.1|163.5|164.86|163.26|165.1|163.5|164.62|163.02|0
1649761890000|2022-04-12 11:11:30|164.62|163.02|164.62|163.02|164.62|163.02|164.62|163.02|0
1649761900000|2022-04-12 11:11:40|164.86|163.26|164.62|163.02|164.86|163.26|164.62|163.02|0
1649761910000|2022-04-12 11:11:50|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1649761920000|2022-04-12 11:12:00|165.1|163.5|164.86|163.26|165.1|163.5|164.86|163.26|0
1649761930000|2022-04-12 11:12:10|164.62|163.02|164.86|163.26|164.86|163.26|164.62|163.02|0
1649761940000|2022-04-12 11:12:20|165.1|163.5|165.34|163.74|165.34|163.74|165.1|163.5|0
1649761950000|2022-04-12 11:12:30|165.58|163.98|165.34|163.74|165.58|163.98|165.34|163.74|0
1649761960000|2022-04-12 11:12:40|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1649761970000|2022-04-12 11:12:50|164.73|163.13|164.86|163.26|164.86|163.26|164.73|163.13|0
1649761980000|2022-04-12 11:13:00|165.1|163.5|165.1|163.5|165.1|163.5|165.1|163.5|0
1649761990000|2022-04-12 11:13:10|164.86|163.26|164.86|163.26|164.86|163.26|164.86|163.26|0
1649762000000|2022-04-12 11:13:20|164.62|163.02|164.73|163.13|164.73|163.13|164.62|163.02|0
1649762010000|2022-04-12 11:13:30|164.38|162.78|164.38|162.78|164.38|162.78|164.38|162.78|0
1649762020000|2022-04-12 11:13:40|164.62|163.02|164.38|162.78|164.62|163.02|164.14|162.54|0
1649762030000|2022-04-12 11:13:50|164.62|163.02|164.38|162.78|164.62|163.02|164.38|162.78|0
1649762040000|2022-04-12 11:14:00|164.62|163.02|164.62|163.02|164.62|163.02|164.62|163.02|0
1649762050000|2022-04-12 11:14:10|164.38|162.78|164.38|162.78|164.38|162.78|164.38|162.78|0
1649762060000|2022-04-12 11:14:20|164.49|162.89|164.73|163.13|164.86|163.26|164.49|162.89|0
1649762070000|2022-04-12 11:14:30|164.62|163.02|164.38|162.78|164.62|163.02|164.38|162.78|0
1649762080000|2022-04-12 11:14:40|164.14|162.54|163.9|162.3|164.14|162.54|163.9|162.3|0
1649762090000|2022-04-12 11:14:50|164.14|162.54|164.14|162.54|164.14|162.54|163.9|162.3|0
1649762100000|2022-04-12 11:15:00|164.38|162.78|164.14|162.54|164.38|162.78|164.14|162.54|0
1649762110000|2022-04-12 11:15:10|164.25|162.65|164.38|162.78|164.38|162.78|164.25|162.65|0
1649762120000|2022-04-12 11:15:20|164.14|162.54|164.14|162.54|164.38|162.78|164.14|162.54|0
1649762130000|2022-04-12 11:15:30|164.38|162.78|164.38|162.78|164.38|162.78|164.38|162.78|0
1649762140000|2022-04-12 11:15:40|164.14|162.54|163.9|162.3|164.14|162.54|163.9|162.3|0
1649762160000|2022-04-12 11:16:00|163.66|162.06|162.7|161.1|163.66|162.06|162.7|161.1|0
1649762170000|2022-04-12 11:16:10|162.94|161.34|162.94|161.34|162.94|161.34|162.7|161.1|0
1649762200000|2022-04-12 11:16:40|162.82|161.22|162.82|161.22|162.82|161.22|162.82|161.22|0
1649762210000|2022-04-12 11:16:50|162.94|161.34|162.7|161.1|162.94|161.34|162.7|161.1|0
1649762220000|2022-04-12 11:17:00|162.46|160.86|162.7|161.1|162.7|161.1|162.22|160.62|0
1649762230000|2022-04-12 11:17:10|162.81|161.21|163.42|161.82|163.42|161.82|162.81|161.21|0
1649762240000|2022-04-12 11:17:20|163.53|161.93|163.66|162.06|163.66|162.06|163.53|161.93|0
1649762250000|2022-04-12 11:17:30|163.42|161.82|163.18|161.58|163.42|161.82|163.18|161.58|0
1649762260000|2022-04-12 11:17:40|163.29|161.69|163.66|162.06|163.66|162.06|163.18|161.58|0
1649762270000|2022-04-12 11:17:50|163.65|162.05|164.37|162.77|164.37|162.77|163.65|162.05|0
1649762280000|2022-04-12 11:18:00|164.13|162.53|164.13|162.53|164.13|162.53|163.89|162.29|0
1649762290000|2022-04-12 11:18:10|164.37|162.77|164.37|162.77|164.37|162.77|164.37|162.77|0
1649762300000|2022-04-12 11:18:20|164.49|162.89|164.85|163.25|164.85|163.25|164.49|162.89|0
1649762320000|2022-04-12 11:18:40|165.09|163.49|164.85|163.25|165.09|163.49|164.85|163.25|0
1649762330000|2022-04-12 11:18:50|165.09|163.49|165.09|163.49|165.09|163.49|165.09|163.49|0
1649762340000|2022-04-12 11:19:00|165.33|163.73|165.2|163.6|165.33|163.73|165.09|163.49|0
1649762350000|2022-04-12 11:19:10|164.85|163.25|164.85|163.25|164.96|163.36|164.85|163.25|0
1649762360000|2022-04-12 11:19:20|164.72|163.12|164.37|162.77|164.72|163.12|164.37|162.77|0
1649762380000|2022-04-12 11:19:40|164.61|163.01|164.37|162.77|164.61|163.01|164.37|162.77|0
1649762390000|2022-04-12 11:19:50|164.61|163.01|164.85|163.25|164.85|163.25|164.61|163.01|0
1649762400000|2022-04-12 11:20:00|164.61|163.01|164.85|163.25|164.85|163.25|164.61|163.01|0
1649762410000|2022-04-12 11:20:10|164.61|163.01|164.85|163.25|164.85|163.25|164.61|163.01|0
1649762420000|2022-04-12 11:20:20|165.09|163.49|165.09|163.49|165.09|163.49|165.09|163.49|0
1649762430000|2022-04-12 11:20:30|164.85|163.25|164.85|163.25|164.85|163.25|164.85|163.25|0
1649762440000|2022-04-12 11:20:40|165.57|163.97|165.57|163.97|165.57|163.97|165.57|163.97|0
1649762460000|2022-04-12 11:21:00|165.81|164.21|166.04|164.44|166.04|164.44|165.68|164.08|0
1649762480000|2022-04-12 11:21:20|166.28|164.68|166.04|164.44|166.28|164.68|166.04|164.44|0
1649762490000|2022-04-12 11:21:30|166.28|164.68|165.8|164.2|166.28|164.68|165.8|164.2|0
1649762500000|2022-04-12 11:21:40|166.04|164.44|166.28|164.68|166.28|164.68|166.04|164.44|0
1649762510000|2022-04-12 11:21:50|166.76|165.16|166.76|165.16|166.76|165.16|166.76|165.16|0
1649762520000|2022-04-12 11:22:00|166.52|164.92|166.52|164.92|166.76|165.16|166.52|164.92|0
1649762530000|2022-04-12 11:22:10|166.4|164.8|166.04|164.44|166.4|164.8|166.04|164.44|0
1649762540000|2022-04-12 11:22:20|166.28|164.68|166.28|164.68|166.28|164.68|166.28|164.68|0
1649762550000|2022-04-12 11:22:30|165.8|164.2|166.04|164.44|166.04|164.44|165.8|164.2|0
1649762560000|2022-04-12 11:22:40|165.8|164.2|165.8|164.2|165.8|164.2|165.8|164.2|0
1649762570000|2022-04-12 11:22:50|166.04|164.44|165.92|164.32|166.04|164.44|165.92|164.32|0
1649762580000|2022-04-12 11:23:00|165.8|164.2|165.32|163.72|165.8|164.2|165.32|163.72|0
1649762590000|2022-04-12 11:23:10|165.44|163.84|165.32|163.72|165.44|163.84|165.32|163.72|0
1649762600000|2022-04-12 11:23:20|165.44|163.84|165.56|163.96|165.56|163.96|165.44|163.84|0
1649762610000|2022-04-12 11:23:30|165.8|164.2|166.04|164.44|166.04|164.44|165.8|164.2|0
1649762620000|2022-04-12 11:23:40|165.92|164.32|165.92|164.32|165.92|164.32|165.92|164.32|0
1649762630000|2022-04-12 11:23:50|166.04|164.44|165.92|164.32|166.04|164.44|165.8|164.2|0
1649762640000|2022-04-12 11:24:00|165.8|164.2|165.8|164.2|165.8|164.2|165.56|163.96|0
1649762650000|2022-04-12 11:24:10|165.68|164.08|165.56|163.96|165.8|164.2|165.56|163.96|0
1649762660000|2022-04-12 11:24:20|165.68|164.08|165.68|164.08|165.68|164.08|165.68|164.08|0
1649762670000|2022-04-12 11:24:30|165.56|163.96|165.56|163.96|165.56|163.96|165.56|163.96|0
1649762680000|2022-04-12 11:24:40|164.6|163|165.08|163.48|165.08|163.48|164.6|163|0
1649762690000|2022-04-12 11:24:50|165.2|163.6|165.08|163.48|165.2|163.6|164.84|163.24|0
1649762700000|2022-04-12 11:25:00|164.84|163.24|164.84|163.24|164.84|163.24|164.84|163.24|0
1649762710000|2022-04-12 11:25:10|164.72|163.12|164.72|163.12|164.72|163.12|164.72|163.12|0
1649762720000|2022-04-12 11:25:20|164.84|163.24|164.84|163.24|164.84|163.24|164.72|163.12|0
1649762730000|2022-04-12 11:25:30|164.6|163|164.6|163|164.84|163.24|164.6|163|0
1649762740000|2022-04-12 11:25:40|164.72|163.12|164.6|163|164.72|163.12|164.6|163|0
1649762750000|2022-04-12 11:25:50|164.84|163.24|165.32|163.72|165.32|163.72|164.84|163.24|0
1649762760000|2022-04-12 11:26:00|165.56|163.96|165.32|163.72|165.56|163.96|165.32|163.72|0
1649762770000|2022-04-12 11:26:10|165.56|163.96|165.56|163.96|165.56|163.96|165.56|163.96|0
1649762800000|2022-04-12 11:26:40|165.43|163.83|165.56|163.96|165.56|163.96|165.43|163.83|0
1649762810000|2022-04-12 11:26:50|165.32|163.72|166.04|164.44|166.04|164.44|165.32|163.72|0
1649762820000|2022-04-12 11:27:00|165.8|164.2|165.56|163.96|165.8|164.2|165.56|163.96|0
1649762830000|2022-04-12 11:27:10|165.67|164.07|165.56|163.96|165.67|164.07|165.56|163.96|0
1649762860000|2022-04-12 11:27:40|165.32|163.72|165.43|163.83|165.56|163.96|165.32|163.72|0
1649762870000|2022-04-12 11:27:50|165.32|163.72|165.56|163.96|165.56|163.96|165.32|163.72|0
1649762880000|2022-04-12 11:28:00|165.32|163.72|165.56|163.96|165.56|163.96|165.32|163.72|0
1649762890000|2022-04-12 11:28:10|165.32|163.72|165.56|163.96|165.56|163.96|165.32|163.72|0
1649762900000|2022-04-12 11:28:20|165.67|164.07|166.03|164.43|166.03|164.43|165.67|164.07|0
1649762910000|2022-04-12 11:28:30|165.79|164.19|165.79|164.19|165.79|164.19|165.79|164.19|0
1649762920000|2022-04-12 11:28:40|166.51|164.91|166.51|164.91|166.51|164.91|166.51|164.91|0
1649762930000|2022-04-12 11:28:50|166.75|165.15|166.99|165.39|166.99|165.39|166.75|165.15|0
1649762940000|2022-04-12 11:29:00|167.23|165.63|167.23|165.63|167.35|165.75|167.23|165.63|0
1649762950000|2022-04-12 11:29:10|166.99|165.39|166.99|165.39|167.23|165.63|166.99|165.39|0
1649762960000|2022-04-12 11:29:20|167.23|165.63|167.47|165.87|167.47|165.87|167.23|165.63|0
1649762970000|2022-04-12 11:29:30|167.71|166.11|167.71|166.11|167.95|166.35|167.71|166.11|0
1649762990000|2022-04-12 11:29:50|167.83|166.23|167.71|166.11|167.83|166.23|167.71|166.11|0
1649763000000|2022-04-12 11:30:00|167.95|166.35|168.07|166.47|168.07|166.47|167.95|166.35|0
1649763010000|2022-04-12 11:30:10|167.95|166.35|168.07|166.47|168.19|166.59|167.95|166.35|0
1649763020000|2022-04-12 11:30:20|168.19|166.59|167.95|166.35|168.19|166.59|167.95|166.35|0
1649763030000|2022-04-12 11:30:30|167.71|166.11|167.71|166.11|167.71|166.11|167.71|166.11|0
1649763040000|2022-04-12 11:30:40|167.95|166.35|167.95|166.35|167.95|166.35|167.95|166.35|0
1649763050000|2022-04-12 11:30:50|168.19|166.59|168.19|166.59|168.19|166.59|168.07|166.47|0
1649763070000|2022-04-12 11:31:10|167.95|166.35|168.19|166.59|168.19|166.59|167.95|166.35|0
1649763080000|2022-04-12 11:31:20|168.43|166.83|168.19|166.59|168.43|166.83|168.19|166.59|0
1649763090000|2022-04-12 11:31:30|168.43|166.83|168.43|166.83|168.43|166.83|168.43|166.83|0
1649763110000|2022-04-12 11:31:50|168.67|167.07|168.67|167.07|168.91|167.31|168.67|167.07|0
1649763120000|2022-04-12 11:32:00|168.43|166.83|168.67|167.07|168.67|167.07|168.43|166.83|0
1649763130000|2022-04-12 11:32:10|168.43|166.83|168.67|167.07|168.67|167.07|168.43|166.83|0
1649763140000|2022-04-12 11:32:20|168.91|167.31|169.15|167.55|169.15|167.55|168.91|167.31|0
1649763160000|2022-04-12 11:32:40|169.03|167.43|168.91|167.31|169.03|167.43|168.91|167.31|0
1649763170000|2022-04-12 11:32:50|169.03|167.43|169.39|167.79|169.63|168.03|169.03|167.43|0
1649763180000|2022-04-12 11:33:00|169.15|167.55|169.39|167.79|169.39|167.79|169.15|167.55|0
1649763190000|2022-04-12 11:33:10|169.15|167.55|169.39|167.79|169.39|167.79|169.15|167.55|0
1649763200000|2022-04-12 11:33:20|169.63|168.03|169.63|168.03|169.63|168.03|169.39|167.79|0
1649763210000|2022-04-12 11:33:30|169.87|168.27|169.63|168.03|169.87|168.27|169.63|168.03|0
1649763230000|2022-04-12 11:33:50|169.87|168.27|170.11|168.51|170.11|168.51|169.87|168.27|0
1649763240000|2022-04-12 11:34:00|169.87|168.27|169.39|167.79|169.87|168.27|169.39|167.79|0
1649763260000|2022-04-12 11:34:20|169.15|167.55|168.91|167.31|169.39|167.79|168.91|167.31|0
1649763270000|2022-04-12 11:34:30|168.43|166.83|168.43|166.83|168.43|166.83|168.43|166.83|0
1649763280000|2022-04-12 11:34:40|169.15|167.55|169.39|167.79|169.39|167.79|169.15|167.55|0
1649763290000|2022-04-12 11:34:50|169.15|167.55|169.39|167.79|169.39|167.79|169.15|167.55|0
1649763300000|2022-04-12 11:35:00|169.15|167.55|169.87|168.27|169.87|168.27|169.15|167.55|0
1649763310000|2022-04-12 11:35:10|170.11|168.51|170.35|168.75|170.35|168.75|169.99|168.39|0
1649763320000|2022-04-12 11:35:20|169.87|168.27|169.63|168.03|169.87|168.27|169.63|168.03|0
1649763330000|2022-04-12 11:35:30|169.39|167.79|169.39|167.79|169.39|167.79|169.39|167.79|0
1649763340000|2022-04-12 11:35:40|169.15|167.55|169.15|167.55|169.39|167.79|169.15|167.55|0
1649763350000|2022-04-12 11:35:50|169.39|167.79|169.39|167.79|169.39|167.79|169.39|167.79|0
1649763360000|2022-04-12 11:36:00|169.63|168.03|169.39|167.79|169.63|168.03|169.39|167.79|0
1649763370000|2022-04-12 11:36:10|169.15|167.55|168.91|167.31|169.15|167.55|168.91|167.31|0
1649763380000|2022-04-12 11:36:20|168.67|167.07|169.02|167.42|169.02|167.42|168.67|167.07|0
1649763390000|2022-04-12 11:36:30|169.15|167.55|168.91|167.31|169.15|167.55|168.91|167.31|0
1649763400000|2022-04-12 11:36:40|168.78|167.18|168.66|167.06|168.91|167.31|168.66|167.06|0
1649763410000|2022-04-12 11:36:50|168.78|167.18|168.66|167.06|168.78|167.18|168.66|167.06|0
1649763420000|2022-04-12 11:37:00|168.9|167.3|168.66|167.06|168.9|167.3|168.66|167.06|0
1649763430000|2022-04-12 11:37:10|168.54|166.94|168.42|166.82|168.54|166.94|168.18|166.58|0
1649763440000|2022-04-12 11:37:20|168.3|166.7|168.18|166.58|168.42|166.82|168.18|166.58|0
1649763450000|2022-04-12 11:37:30|168.42|166.82|168.66|167.06|168.66|167.06|168.42|166.82|0
1649763460000|2022-04-12 11:37:40|168.9|167.3|168.9|167.3|168.9|167.3|168.9|167.3|0
1649763470000|2022-04-12 11:37:50|168.42|166.82|168.42|166.82|168.42|166.82|168.42|166.82|0
1649763480000|2022-04-12 11:38:00|168.18|166.58|168.18|166.58|168.18|166.58|168.18|166.58|0
1649763490000|2022-04-12 11:38:10|167.94|166.34|168.18|166.58|168.18|166.58|167.94|166.34|0
1649763500000|2022-04-12 11:38:20|168.06|166.46|168.06|166.46|168.18|166.58|168.06|166.46|0
1649763510000|2022-04-12 11:38:30|168.18|166.58|168.18|166.58|168.18|166.58|168.18|166.58|0
1649763530000|2022-04-12 11:38:50|168.42|166.82|168.18|166.58|168.42|166.82|168.18|166.58|0
1649763540000|2022-04-12 11:39:00|168.42|166.82|167.94|166.34|168.42|166.82|167.94|166.34|0
1649763550000|2022-04-12 11:39:10|167.7|166.1|167.94|166.34|167.94|166.34|167.46|165.86|0
1649763560000|2022-04-12 11:39:20|167.81|166.21|167.81|166.21|167.81|166.21|167.7|166.1|0
1649763570000|2022-04-12 11:39:30|167.7|166.1|167.7|166.1|167.81|166.21|167.7|166.1|0
1649763580000|2022-04-12 11:39:40|167.94|166.34|168.18|166.58|168.18|166.58|167.94|166.34|0
1649763590000|2022-04-12 11:39:50|168.9|167.3|169.14|167.54|169.14|167.54|168.9|167.3|0
1649763600000|2022-04-12 11:40:00|168.9|167.3|168.9|167.3|168.9|167.3|168.66|167.06|0
1649763610000|2022-04-12 11:40:10|168.66|167.06|168.9|167.3|168.9|167.3|168.66|167.06|0
1649763620000|2022-04-12 11:40:20|168.66|167.06|168.42|166.82|168.9|167.3|168.42|166.82|0
1649763630000|2022-04-12 11:40:30|168.18|166.58|168.18|166.58|168.18|166.58|168.18|166.58|0
1649763640000|2022-04-12 11:40:40|167.94|166.34|167.94|166.34|167.94|166.34|167.94|166.34|0
1649763650000|2022-04-12 11:40:50|167.7|166.1|167.46|165.86|167.7|166.1|167.46|165.86|0
1649763660000|2022-04-12 11:41:00|167.7|166.1|167.7|166.1|167.94|166.34|167.7|166.1|0
1649763670000|2022-04-12 11:41:10|167.94|166.34|168.42|166.82|168.42|166.82|167.94|166.34|0
1649763680000|2022-04-12 11:41:20|168.53|166.93|168.66|167.06|168.66|167.06|168.53|166.93|0
1649763690000|2022-04-12 11:41:30|169.14|167.54|168.9|167.3|169.14|167.54|168.9|167.3|0
1649763700000|2022-04-12 11:41:40|169.14|167.54|169.62|168.02|169.62|168.02|169.14|167.54|0
1649763710000|2022-04-12 11:41:50|170.1|168.5|170.34|168.74|170.34|168.74|170.1|168.5|0
1649763720000|2022-04-12 11:42:00|170.58|168.98|170.1|168.5|170.58|168.98|170.1|168.5|0
1649763730000|2022-04-12 11:42:10|170.22|168.62|169.62|168.02|170.34|168.74|169.62|168.02|0
1649763740000|2022-04-12 11:42:20|169.38|167.78|169.62|168.02|169.62|168.02|169.14|167.54|0
1649763750000|2022-04-12 11:42:30|169.49|167.89|169.14|167.54|169.49|167.89|169.14|167.54|0
1649763760000|2022-04-12 11:42:40|168.9|167.3|168.9|167.3|169.14|167.54|168.9|167.3|0
1649763770000|2022-04-12 11:42:50|168.66|167.06|168.42|166.82|168.66|167.06|168.42|166.82|0
1649763780000|2022-04-12 11:43:00|168.66|167.06|168.53|166.93|168.66|167.06|168.53|166.93|0
1649763790000|2022-04-12 11:43:10|168.66|167.06|167.57|165.97|168.66|167.06|167.57|165.97|0
1649763800000|2022-04-12 11:43:20|167.21|165.61|167.33|165.73|167.69|166.09|167.21|165.61|0
1649763810000|2022-04-12 11:43:30|167.45|165.85|167.21|165.61|167.45|165.85|167.21|165.61|0
1649763820000|2022-04-12 11:43:40|167.09|165.49|166.73|165.13|167.09|165.49|166.73|165.13|0
1649763830000|2022-04-12 11:43:50|166.49|164.89|166.73|165.13|166.73|165.13|166.49|164.89|0
1649763840000|2022-04-12 11:44:00|166.97|165.37|167.45|165.85|167.45|165.85|166.97|165.37|0
1649763850000|2022-04-12 11:44:10|167.21|165.61|167.45|165.85|167.45|165.85|167.21|165.61|0
1649763860000|2022-04-12 11:44:20|167.57|165.97|167.45|165.85|167.57|165.97|167.33|165.73|0
1649763870000|2022-04-12 11:44:30|167.21|165.61|167.93|166.33|168.17|166.57|167.21|165.61|0
1649763880000|2022-04-12 11:44:40|168.17|166.57|169.38|167.78|169.38|167.78|167.93|166.33|0
1649763890000|2022-04-12 11:44:50|169.25|167.65|169.38|167.78|169.38|167.78|169.25|167.65|0
1649763900000|2022-04-12 11:45:00|169.62|168.02|169.86|168.26|169.86|168.26|169.62|168.02|0
1649763910000|2022-04-12 11:45:10|170.34|168.74|170.58|168.98|170.58|168.98|170.34|168.74|0
1649763920000|2022-04-12 11:45:20|170.34|168.74|170.1|168.5|170.34|168.74|170.1|168.5|0
1649763930000|2022-04-12 11:45:30|170.34|168.74|170.1|168.5|170.34|168.74|170.1|168.5|0
1649763960000|2022-04-12 11:46:00|169.86|168.26|170.1|168.5|170.1|168.5|169.86|168.26|0
1649763970000|2022-04-12 11:46:10|170.21|168.61|170.34|168.74|170.34|168.74|170.21|168.61|0
1649763980000|2022-04-12 11:46:20|169.85|168.25|169.85|168.25|169.85|168.25|169.85|168.25|0
1649764030000|2022-04-12 11:47:10|170.09|168.49|170.09|168.49|170.09|168.49|170.09|168.49|0
1649764040000|2022-04-12 11:47:20|170.34|168.74|170.34|168.74|170.34|168.74|170.34|168.74|0
1649764050000|2022-04-12 11:47:30|170.45|168.85|170.58|168.98|170.82|169.22|170.34|168.74|0
1649764070000|2022-04-12 11:47:50|171.06|169.46|170.82|169.22|171.06|169.46|170.82|169.22|0
1649764080000|2022-04-12 11:48:00|171.06|169.46|170.82|169.22|171.06|169.46|170.82|169.22|0
1649764100000|2022-04-12 11:48:20|170.33|168.73|170.33|168.73|170.45|168.85|170.33|168.73|0
1649764110000|2022-04-12 11:48:30|170.45|168.85|170.57|168.97|170.57|168.97|170.33|168.73|0
1649764120000|2022-04-12 11:48:40|170.82|169.22|170.57|168.97|170.82|169.22|170.33|168.73|0
1649764130000|2022-04-12 11:48:50|170.82|169.22|170.82|169.22|170.82|169.22|170.82|169.22|0
1649764140000|2022-04-12 11:49:00|170.57|168.97|170.57|168.97|170.69|169.09|170.57|168.97|0
1649764150000|2022-04-12 11:49:10|170.81|169.21|170.57|168.97|170.81|169.21|170.57|168.97|0
1649764160000|2022-04-12 11:49:20|170.69|169.09|170.57|168.97|170.69|169.09|170.33|168.73|0
1649764170000|2022-04-12 11:49:30|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1649764180000|2022-04-12 11:49:40|170.09|168.49|170.81|169.21|170.81|169.21|170.09|168.49|0
1649764190000|2022-04-12 11:49:50|170.57|168.97|170.33|168.73|170.57|168.97|170.33|168.73|0
1649764200000|2022-04-12 11:50:00|170.45|168.85|170.57|168.97|170.57|168.97|170.33|168.73|0
1649764210000|2022-04-12 11:50:10|170.33|168.73|170.57|168.97|170.57|168.97|170.33|168.73|0
1649764220000|2022-04-12 11:50:20|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1649764230000|2022-04-12 11:50:30|170.09|168.49|170.09|168.49|170.09|168.49|170.09|168.49|0
1649764240000|2022-04-12 11:50:40|170.33|168.73|170.45|168.85|170.57|168.97|170.33|168.73|0
1649764250000|2022-04-12 11:50:50|170.33|168.73|170.33|168.73|170.57|168.97|170.33|168.73|0
1649764260000|2022-04-12 11:51:00|170.21|168.61|170.09|168.49|170.21|168.61|170.09|168.49|0
1649764270000|2022-04-12 11:51:10|170.33|168.73|170.57|168.97|170.57|168.97|170.33|168.73|0
1649764290000|2022-04-12 11:51:30|170.33|168.73|170.33|168.73|170.57|168.97|170.33|168.73|0
1649764310000|2022-04-12 11:51:50|170.45|168.85|170.33|168.73|170.57|168.97|170.33|168.73|0
1649764320000|2022-04-12 11:52:00|170.57|168.97|170.57|168.97|170.57|168.97|170.57|168.97|0
1649764330000|2022-04-12 11:52:10|170.33|168.73|170.33|168.73|170.33|168.73|170.33|168.73|0
1649764340000|2022-04-12 11:52:20|170.57|168.97|170.81|169.21|171.05|169.45|170.57|168.97|0
1649764370000|2022-04-12 11:52:50|170.57|168.97|170.57|168.97|170.57|168.97|170.57|168.97|0
1649764380000|2022-04-12 11:53:00|170.81|169.21|170.81|169.21|170.81|169.21|170.81|169.21|0
1649764390000|2022-04-12 11:53:10|170.57|168.97|170.81|169.21|170.81|169.21|170.57|168.97|0
1649764400000|2022-04-12 11:53:20|170.57|168.97|170.57|168.97|170.57|168.97|170.57|168.97|0
1649764410000|2022-04-12 11:53:30|170.81|169.21|171.05|169.45|171.05|169.45|170.81|169.21|0
1649764440000|2022-04-12 11:54:00|171.53|169.93|171.53|169.93|171.53|169.93|171.05|169.45|0
1649764450000|2022-04-12 11:54:10|171.41|169.81|171.53|169.93|171.53|169.93|171.41|169.81|0
1649764460000|2022-04-12 11:54:20|171.05|169.45|171.05|169.45|171.05|169.45|171.05|169.45|0
1649764470000|2022-04-12 11:54:30|170.81|169.21|170.57|168.97|170.81|169.21|170.57|168.97|0
1649764480000|2022-04-12 11:54:40|170.44|168.84|170.33|168.73|170.44|168.84|170.33|168.73|0
1649764490000|2022-04-12 11:54:50|170.57|168.97|170.57|168.97|170.57|168.97|170.33|168.73|0
1649764500000|2022-04-12 11:55:00|170.33|168.73|170.08|168.48|170.33|168.73|170.08|168.48|0
1649764520000|2022-04-12 11:55:20|169.84|168.24|169.6|168|169.84|168.24|169.6|168|0
1649764530000|2022-04-12 11:55:30|169.84|168.24|170.08|168.48|170.08|168.48|169.84|168.24|0
1649764540000|2022-04-12 11:55:40|169.96|168.36|170.08|168.48|170.08|168.48|169.96|168.36|0
1649764550000|2022-04-12 11:55:50|169.96|168.36|170.08|168.48|170.08|168.48|169.96|168.36|0
1649764560000|2022-04-12 11:56:00|169.84|168.24|170.08|168.48|170.2|168.6|169.84|168.24|0
1649764580000|2022-04-12 11:56:20|170.2|168.6|170.32|168.72|170.32|168.72|170.2|168.6|0
1649764590000|2022-04-12 11:56:30|170.2|168.6|169.6|168|170.2|168.6|169.6|168|0
1649764600000|2022-04-12 11:56:40|169.36|167.76|169.36|167.76|169.36|167.76|169.36|167.76|0
1649764610000|2022-04-12 11:56:50|169.48|167.88|169.36|167.76|169.48|167.88|169.36|167.76|0
1649764620000|2022-04-12 11:57:00|169.6|168|169.84|168.24|170.08|168.48|169.6|168|0
1649764630000|2022-04-12 11:57:10|169.96|168.36|169.96|168.36|169.96|168.36|169.96|168.36|0
1649764640000|2022-04-12 11:57:20|169.84|168.24|169.84|168.24|169.84|168.24|169.84|168.24|0
1649764650000|2022-04-12 11:57:30|169.6|168|169.84|168.24|169.84|168.24|169.6|168|0
1649764660000|2022-04-12 11:57:40|170.08|168.48|170.08|168.48|170.08|168.48|170.08|168.48|0
1649764670000|2022-04-12 11:57:50|170.32|168.72|170.32|168.72|170.32|168.72|170.32|168.72|0
1649764680000|2022-04-12 11:58:00|170.08|168.48|170.32|168.72|170.32|168.72|170.08|168.48|0
1649764690000|2022-04-12 11:58:10|170.08|168.48|170.08|168.48|170.08|168.48|170.08|168.48|0
1649764700000|2022-04-12 11:58:20|169.84|168.24|169.84|168.24|169.84|168.24|169.84|168.24|0
1649764710000|2022-04-12 11:58:30|170.32|168.72|170.8|169.2|170.8|169.2|170.32|168.72|0
1649764730000|2022-04-12 11:58:50|171.04|169.44|171.04|169.44|171.04|169.44|170.92|169.32|0
1649764740000|2022-04-12 11:59:00|170.8|169.2|170.8|169.2|170.8|169.2|170.8|169.2|0
1649764750000|2022-04-12 11:59:10|170.56|168.96|170.32|168.72|170.56|168.96|170.32|168.72|0
1649764760000|2022-04-12 11:59:20|170.44|168.84|170.8|169.2|170.8|169.2|170.44|168.84|0
1649764770000|2022-04-12 11:59:30|171.28|169.68|171.28|169.68|171.28|169.68|171.28|169.68|0
1649764780000|2022-04-12 11:59:40|171.53|169.93|171.28|169.68|171.53|169.93|171.28|169.68|0
1649764790000|2022-04-12 11:59:50|171.04|169.44|171.28|169.68|171.28|169.68|171.04|169.44|0
1649764800000|2022-04-12 12:00:00|171.52|169.92|171.52|169.92|171.52|169.92|171.52|169.92|0
1649764810000|2022-04-12 12:00:10|171.28|169.68|171.28|169.68|171.28|169.68|171.28|169.68|0
1649764820000|2022-04-12 12:00:20|171.04|169.44|170.56|168.96|171.04|169.44|170.56|168.96|0
1649764830000|2022-04-12 12:00:30|170.8|169.2|171.28|169.68|171.28|169.68|170.8|169.2|0
1649764840000|2022-04-12 12:00:40|171.4|169.8|171.52|169.92|171.52|169.92|171.4|169.8|0
1649764850000|2022-04-12 12:00:50|171.28|169.68|171.28|169.68|171.28|169.68|171.28|169.68|0
1649764860000|2022-04-12 12:01:00|171.04|169.44|170.8|169.2|171.04|169.44|170.8|169.2|0
1649764870000|2022-04-12 12:01:10|170.56|168.96|170.32|168.72|170.56|168.96|170.32|168.72|0
1649764880000|2022-04-12 12:01:20|170.56|168.96|170.32|168.72|170.56|168.96|170.08|168.48|0
1649764890000|2022-04-12 12:01:30|170.56|168.96|170.32|168.72|170.56|168.96|170.32|168.72|0
1649764900000|2022-04-12 12:01:40|170.08|168.48|170.08|168.48|170.08|168.48|170.08|168.48|0
1649764910000|2022-04-12 12:01:50|169.83|168.23|169.83|168.23|169.83|168.23|169.83|168.23|0
1649764920000|2022-04-12 12:02:00|169.59|167.99|169.47|167.87|169.59|167.99|169.35|167.75|0
1649764930000|2022-04-12 12:02:10|169.35|167.75|169.35|167.75|169.83|168.23|169.35|167.75|0
1649764940000|2022-04-12 12:02:20|169.59|167.99|170.07|168.47|170.08|168.48|169.59|167.99|0
1649764950000|2022-04-12 12:02:30|170.32|168.72|170.07|168.47|170.32|168.72|170.07|168.47|0
1649764960000|2022-04-12 12:02:40|169.83|168.23|169.59|167.99|169.83|168.23|169.35|167.75|0
1649764970000|2022-04-12 12:02:50|169.35|167.75|169.83|168.23|169.83|168.23|169.35|167.75|0
1649764980000|2022-04-12 12:03:00|169.71|168.11|169.59|167.99|169.71|168.11|169.59|167.99|0
1649764990000|2022-04-12 12:03:10|169.83|168.23|169.83|168.23|169.83|168.23|169.83|168.23|0
1649765000000|2022-04-12 12:03:20|169.59|167.99|170.31|168.71|170.31|168.71|169.35|167.75|0
1649765010000|2022-04-12 12:03:30|170.07|168.47|170.07|168.47|170.31|168.71|170.07|168.47|0
1649765020000|2022-04-12 12:03:40|170.31|168.71|170.31|168.71|170.31|168.71|170.07|168.47|0
1649765040000|2022-04-12 12:04:00|170.55|168.95|169.83|168.23|170.55|168.95|169.83|168.23|0
1649765050000|2022-04-12 12:04:10|170.31|168.71|170.55|168.95|170.55|168.95|170.31|168.71|0
1649765060000|2022-04-12 12:04:20|171.04|169.44|171.04|169.44|171.04|169.44|171.04|169.44|0
1649765080000|2022-04-12 12:04:40|170.8|169.2|170.8|169.2|170.8|169.2|170.8|169.2|0
1649765090000|2022-04-12 12:04:50|171.04|169.44|171.28|169.68|171.52|169.92|171.04|169.44|0
1649765100000|2022-04-12 12:05:00|171.52|169.92|171.52|169.92|171.52|169.92|171.28|169.68|0
1649765120000|2022-04-12 12:05:20|173.21|171.61|173.69|172.09|173.69|172.09|173.21|171.61|0
1649765130000|2022-04-12 12:05:30|173.57|171.97|173.69|172.09|173.69|172.09|173.57|171.97|0
1649765140000|2022-04-12 12:05:40|173.45|171.85|173.93|172.33|173.93|172.33|173.45|171.85|0
1649765150000|2022-04-12 12:05:50|173.69|172.09|173.21|171.61|173.69|172.09|173.21|171.61|0
1649765160000|2022-04-12 12:06:00|173.08|171.48|173.69|172.09|173.69|172.09|172.72|171.12|0
1649765170000|2022-04-12 12:06:10|173.93|172.33|174.17|172.57|174.17|172.57|173.69|172.09|0
1649765180000|2022-04-12 12:06:20|174.66|173.06|174.42|172.82|174.66|173.06|174.42|172.82|0
1649765190000|2022-04-12 12:06:30|174.17|172.57|174.66|173.06|174.66|173.06|174.17|172.57|0
1649765200000|2022-04-12 12:06:40|174.9|173.3|174.9|173.3|174.9|173.3|174.9|173.3|0
1649765210000|2022-04-12 12:06:50|174.17|172.57|174.17|172.57|174.17|172.57|174.17|172.57|0
1649765220000|2022-04-12 12:07:00|174.41|172.81|174.17|172.57|174.41|172.81|174.17|172.57|0
1649765230000|2022-04-12 12:07:10|174.29|172.69|174.9|173.3|174.9|173.3|174.29|172.69|0
1649765240000|2022-04-12 12:07:20|175.14|173.54|174.9|173.3|175.14|173.54|174.9|173.3|0
1649765250000|2022-04-12 12:07:30|175.14|173.54|175.14|173.54|175.38|173.78|175.14|173.54|0
1649765260000|2022-04-12 12:07:40|174.66|173.06|174.17|172.57|174.9|173.3|174.17|172.57|0
1649765270000|2022-04-12 12:07:50|174.41|172.81|174.41|172.81|174.41|172.81|174.41|172.81|0
1649765280000|2022-04-12 12:08:00|174.66|173.06|174.66|173.06|174.9|173.3|174.66|173.06|0
1649765290000|2022-04-12 12:08:10|174.41|172.81|174.41|172.81|174.65|173.05|174.41|172.81|0
1649765310000|2022-04-12 12:08:30|175.14|173.54|175.14|173.54|175.14|173.54|175.14|173.54|0
1649765320000|2022-04-12 12:08:40|175.38|173.78|175.62|174.02|175.62|174.02|175.14|173.54|0
1649765330000|2022-04-12 12:08:50|175.86|174.26|175.86|174.26|175.86|174.26|175.86|174.26|0
1649765340000|2022-04-12 12:09:00|175.62|174.02|175.86|174.26|175.86|174.26|175.62|174.02|0
1649765350000|2022-04-12 12:09:10|175.62|174.02|175.5|173.9|175.62|174.02|175.5|173.9|0
1649765360000|2022-04-12 12:09:20|175.62|174.02|175.86|174.26|175.86|174.26|175.62|174.02|0
1649765370000|2022-04-12 12:09:30|175.62|174.02|175.86|174.26|175.86|174.26|175.62|174.02|0
1649765380000|2022-04-12 12:09:40|175.62|174.02|175.86|174.26|175.86|174.26|175.62|174.02|0
1649765390000|2022-04-12 12:09:50|176.11|174.51|175.86|174.26|176.35|174.75|175.86|174.26|0
1649765400000|2022-04-12 12:10:00|175.62|174.02|175.62|174.02|175.86|174.26|175.62|174.02|0
1649765410000|2022-04-12 12:10:10|175.38|173.78|175.62|174.02|175.62|174.02|175.38|173.78|0
1649765430000|2022-04-12 12:10:30|175.86|174.26|175.86|174.26|175.86|174.26|175.86|174.26|0
1649765440000|2022-04-12 12:10:40|175.62|174.02|175.62|174.02|175.62|174.02|175.38|173.78|0
1649765450000|2022-04-12 12:10:50|175.86|174.26|176.1|174.5|176.35|174.75|175.86|174.26|0
1649765460000|2022-04-12 12:11:00|175.86|174.26|176.1|174.5|176.35|174.75|175.86|174.26|0
1649765470000|2022-04-12 12:11:10|175.86|174.26|175.62|174.02|175.86|174.26|175.62|174.02|0
1649765480000|2022-04-12 12:11:20|175.74|174.14|175.49|173.89|175.74|174.14|175.49|173.89|0
1649765490000|2022-04-12 12:11:30|175.62|174.02|175.62|174.02|175.62|174.02|175.62|174.02|0
1649765510000|2022-04-12 12:11:50|175.38|173.78|175.86|174.26|175.86|174.26|175.38|173.78|0
1649765520000|2022-04-12 12:12:00|175.62|174.02|175.62|174.02|175.62|174.02|175.62|174.02|0
1649765530000|2022-04-12 12:12:10|175.38|173.78|175.13|173.53|175.38|173.78|175.13|173.53|0
1649765540000|2022-04-12 12:12:20|174.89|173.29|174.89|173.29|174.89|173.29|174.89|173.29|0
1649765550000|2022-04-12 12:12:30|174.65|173.05|174.65|173.05|174.65|173.05|174.65|173.05|0
1649765560000|2022-04-12 12:12:40|175.13|173.53|175.13|173.53|175.13|173.53|175.13|173.53|0
1649765570000|2022-04-12 12:12:50|175.38|173.78|175.62|174.02|175.62|174.02|175.38|173.78|0
1649765580000|2022-04-12 12:13:00|175.38|173.78|175.13|173.53|175.38|173.78|175.13|173.53|0
1649765590000|2022-04-12 12:13:10|175.38|173.78|175.38|173.78|175.38|173.78|175.38|173.78|0
1649765600000|2022-04-12 12:13:20|175.62|174.02|175.37|173.77|175.62|174.02|175.37|173.77|0
1649765610000|2022-04-12 12:13:30|175.13|173.53|175.37|173.77|175.37|173.77|175.13|173.53|0
1649765620000|2022-04-12 12:13:40|175.25|173.65|175.37|173.77|175.37|173.77|175.25|173.65|0
1649765630000|2022-04-12 12:13:50|175.62|174.02|175.62|174.02|175.62|174.02|175.62|174.02|0
1649765640000|2022-04-12 12:14:00|176.1|174.5|176.1|174.5|176.1|174.5|176.1|174.5|0
1649765650000|2022-04-12 12:14:10|176.34|174.74|175.86|174.26|176.34|174.74|175.86|174.26|0
1649765660000|2022-04-12 12:14:20|175.62|174.02|175.62|174.02|175.86|174.26|175.62|174.02|0
1649765670000|2022-04-12 12:14:30|175.73|174.13|175.62|174.02|175.73|174.13|175.62|174.02|0
1649765680000|2022-04-12 12:14:40|175.73|174.13|175.62|174.02|175.86|174.26|175.62|174.02|0
1649765690000|2022-04-12 12:14:50|175.86|174.26|175.86|174.26|175.86|174.26|175.86|174.26|0
1649765700000|2022-04-12 12:15:00|175.62|174.02|175.62|174.02|175.62|174.02|175.62|174.02|0
1649765710000|2022-04-12 12:15:10|175.61|174.01|175.13|173.53|175.61|174.01|175.13|173.53|0
1649765720000|2022-04-12 12:15:20|175.25|173.65|175.13|173.53|175.25|173.65|175.13|173.53|0
1649765730000|2022-04-12 12:15:30|174.89|173.29|175.13|173.53|175.13|173.53|174.89|173.29|0
1649765750000|2022-04-12 12:15:50|175.37|173.77|175.37|173.77|175.37|173.77|175.13|173.53|0
1649765760000|2022-04-12 12:16:00|175.25|173.65|175.13|173.53|175.25|173.65|175.13|173.53|0
1649765780000|2022-04-12 12:16:20|175.37|173.77|175.37|173.77|175.37|173.77|175.37|173.77|0
1649765810000|2022-04-12 12:16:50|175.25|173.65|175.37|173.77|175.37|173.77|175.25|173.65|0
1649765820000|2022-04-12 12:17:00|175.61|174.01|175.61|174.01|175.61|174.01|175.61|174.01|0
1649765840000|2022-04-12 12:17:20|175.85|174.25|175.85|174.25|175.85|174.25|175.85|174.25|0
1649765850000|2022-04-12 12:17:30|175.61|174.01|175.61|174.01|175.61|174.01|175.61|174.01|0
1649765860000|2022-04-12 12:17:40|175.85|174.25|176.1|174.5|176.1|174.5|175.85|174.25|0
1649765870000|2022-04-12 12:17:50|175.85|174.25|175.73|174.13|175.85|174.25|175.73|174.13|0
1649765880000|2022-04-12 12:18:00|175.85|174.25|176.34|174.74|176.34|174.74|175.85|174.25|0
1649765890000|2022-04-12 12:18:10|176.1|174.5|175.61|174.01|176.1|174.5|175.61|174.01|0
1649765900000|2022-04-12 12:18:20|175.13|173.53|174.89|173.29|175.13|173.53|174.89|173.29|0
1649765910000|2022-04-12 12:18:30|175|173.4|174.88|173.28|175|173.4|174.88|173.28|0
1649765920000|2022-04-12 12:18:40|174.64|173.04|174.64|173.04|174.64|173.04|174.64|173.04|0
1649765950000|2022-04-12 12:19:10|174.88|173.28|174.88|173.28|174.88|173.28|174.64|173.04|0
1649765960000|2022-04-12 12:19:20|174.76|173.16|174.76|173.16|174.88|173.28|174.76|173.16|0
1649765970000|2022-04-12 12:19:30|174.88|173.28|174.88|173.28|174.88|173.28|174.88|173.28|0
1649765980000|2022-04-12 12:19:40|174.64|173.04|174.16|172.56|174.64|173.04|174.16|172.56|0
1649765990000|2022-04-12 12:19:50|174.03|172.43|174.16|172.56|174.16|172.56|174.03|172.43|0
1649766000000|2022-04-12 12:20:00|174.4|172.8|174.88|173.28|174.88|173.28|174.4|172.8|0
1649766010000|2022-04-12 12:20:10|174.64|173.04|174.4|172.8|174.64|173.04|174.4|172.8|0
1649766020000|2022-04-12 12:20:20|174.64|173.04|174.4|172.8|174.64|173.04|174.4|172.8|0
1649766030000|2022-04-12 12:20:30|174.64|173.04|174.4|172.8|174.64|173.04|174.4|172.8|0
1649766040000|2022-04-12 12:20:40|174.64|173.04|174.64|173.04|174.64|173.04|174.64|173.04|0
1649766050000|2022-04-12 12:20:50|174.88|173.28|174.88|173.28|174.88|173.28|174.88|173.28|0
1649766060000|2022-04-12 12:21:00|175.12|173.52|175.12|173.52|175.37|173.77|175.12|173.52|0
1649766070000|2022-04-12 12:21:10|175|173.4|175.12|173.52|175.12|173.52|175|173.4|0
1649766080000|2022-04-12 12:21:20|174.88|173.28|175.12|173.52|175.12|173.52|174.88|173.28|0
1649766090000|2022-04-12 12:21:30|174.88|173.28|174.88|173.28|174.88|173.28|174.88|173.28|0
1649766100000|2022-04-12 12:21:40|175.12|173.52|175.12|173.52|175.37|173.77|175.12|173.52|0
1649766110000|2022-04-12 12:21:50|174.88|173.28|174.88|173.28|174.88|173.28|174.88|173.28|0
1649766120000|2022-04-12 12:22:00|175.12|173.52|174.64|173.04|175.12|173.52|174.64|173.04|0
1649766130000|2022-04-12 12:22:10|174.75|173.15|174.75|173.15|174.88|173.28|174.75|173.15|0
1649766140000|2022-04-12 12:22:20|174.64|173.04|174.27|172.67|174.64|173.04|174.27|172.67|0
1649766150000|2022-04-12 12:22:30|174.15|172.55|173.91|172.31|174.15|172.55|173.91|172.31|0
1649766160000|2022-04-12 12:22:40|173.67|172.07|173.67|172.07|173.67|172.07|173.67|172.07|0
1649766170000|2022-04-12 12:22:50|173.91|172.31|173.91|172.31|173.91|172.31|173.91|172.31|0
1649766180000|2022-04-12 12:23:00|173.79|172.19|173.67|172.07|173.91|172.31|173.67|172.07|0
1649766190000|2022-04-12 12:23:10|173.91|172.31|173.67|172.07|173.91|172.31|173.67|172.07|0
1649766200000|2022-04-12 12:23:20|173.43|171.83|173.91|172.31|174.15|172.55|173.43|171.83|0
1649766220000|2022-04-12 12:23:40|174.15|172.55|173.67|172.07|174.15|172.55|173.67|172.07|0
1649766230000|2022-04-12 12:23:50|173.91|172.31|173.67|172.07|173.91|172.31|173.67|172.07|0
1649766240000|2022-04-12 12:24:00|173.91|172.31|173.67|172.07|173.91|172.31|173.67|172.07|0
1649766250000|2022-04-12 12:24:10|173.91|172.31|173.54|171.94|173.91|172.31|173.43|171.83|0
1649766260000|2022-04-12 12:24:20|173.43|171.83|173.67|172.07|173.67|172.07|173.43|171.83|0
1649766270000|2022-04-12 12:24:30|173.43|171.83|173.67|172.07|173.67|172.07|173.43|171.83|0
1649766280000|2022-04-12 12:24:40|173.78|172.18|173.91|172.31|174.15|172.55|173.78|172.18|0
1649766290000|2022-04-12 12:24:50|174.15|172.55|174.15|172.55|174.15|172.55|173.91|172.31|0
1649766300000|2022-04-12 12:25:00|174.27|172.67|174.15|172.55|174.27|172.67|174.15|172.55|0
1649766310000|2022-04-12 12:25:10|173.91|172.31|173.91|172.31|173.91|172.31|173.91|172.31|0
1649766320000|2022-04-12 12:25:20|173.67|172.07|173.43|171.83|173.67|172.07|173.43|171.83|0
1649766330000|2022-04-12 12:25:30|173.54|171.94|173.43|171.83|173.67|172.07|173.43|171.83|0
1649766340000|2022-04-12 12:25:40|173.67|172.07|173.43|171.83|173.67|172.07|173.43|171.83|0
1649766350000|2022-04-12 12:25:50|173.42|171.82|172.94|171.34|173.42|171.82|172.94|171.34|0
1649766360000|2022-04-12 12:26:00|173.03|171.43|173.03|171.43|173.03|171.43|173.03|171.43|0
1649766400000|2022-04-12 12:26:40|172.79|171.19|172.79|171.19|172.79|171.19|172.79|171.19|0
1649766410000|2022-04-12 12:26:50|173.03|171.43|173.03|171.43|173.03|171.43|173.03|171.43|0
1649766420000|2022-04-12 12:27:00|173.27|171.67|173.51|171.91|173.51|171.91|173.27|171.67|0
1649766430000|2022-04-12 12:27:10|173.27|171.67|173.51|171.91|173.51|171.91|173.27|171.67|0
1649766440000|2022-04-12 12:27:20|173.27|171.67|173.03|171.43|173.27|171.67|173.03|171.43|0
1649766450000|2022-04-12 12:27:30|174.72|173.12|174.72|173.12|174.96|173.36|174.72|173.12|0
1649766460000|2022-04-12 12:27:40|174.96|173.36|174.96|173.36|174.96|173.36|174.72|173.12|0
1649766470000|2022-04-12 12:27:50|174.83|173.23|175.68|174.08|175.68|174.08|174.72|173.12|0
1649766480000|2022-04-12 12:28:00|175.2|173.6|175.68|174.08|175.68|174.08|175.2|173.6|0
1649766490000|2022-04-12 12:28:10|175.44|173.84|175.68|174.08|175.68|174.08|175.44|173.84|0
1649766500000|2022-04-12 12:28:20|175.93|174.33|175.93|174.33|175.93|174.33|175.93|174.33|0
1649766510000|2022-04-12 12:28:30|175.8|174.2|175.92|174.32|175.93|174.33|175.8|174.2|0
1649766520000|2022-04-12 12:28:40|176.17|174.57|175.92|174.32|176.17|174.57|175.92|174.32|0
1649766540000|2022-04-12 12:29:00|175.68|174.08|174.59|172.99|175.68|174.08|174.59|172.99|0
1649766550000|2022-04-12 12:29:10|173.99|172.39|173.75|172.15|173.99|172.39|173.62|172.02|0
1649766560000|2022-04-12 12:29:20|173.51|171.91|173.51|171.91|173.51|171.91|173.27|171.67|0
1649766570000|2022-04-12 12:29:30|173.27|171.67|173.51|171.91|173.51|171.91|173.27|171.67|0
1649766580000|2022-04-12 12:29:40|173.14|171.54|173.27|171.67|173.51|171.91|173.14|171.54|0
1649766590000|2022-04-12 12:29:50|173.02|171.42|172.78|171.18|173.02|171.42|172.78|171.18|0
1649766600000|2022-04-12 12:30:00|173.14|171.54|184.66|183.06|184.66|183.06|173.14|171.54|0
1649766610000|2022-04-12 12:30:10|186.61|185.01|186.85|185.25|187.83|186.23|183.56|181.96|0
1649766620000|2022-04-12 12:30:20|187.58|185.98|186.97|185.37|189.78|188.18|186.97|185.37|0
1649766630000|2022-04-12 12:30:30|185.63|184.03|189.29|187.69|189.78|188.18|185.63|184.03|0
1649766640000|2022-04-12 12:30:40|189.78|188.18|189.89|188.29|189.89|188.29|189.78|188.18|0
1649766650000|2022-04-12 12:30:50|190.98|189.38|191.11|189.51|191.11|189.51|189.4|187.8|0
1649766660000|2022-04-12 12:31:00|193.79|192.19|193.72|192.12|194.03|192.43|193.3|191.7|0
1649766670000|2022-04-12 12:31:10|192.5|190.9|191.28|189.68|193.1|191.5|191.28|189.68|0
1649766680000|2022-04-12 12:31:20|190.79|189.19|189.81|188.21|191.64|190.04|189.81|188.21|0
1649766690000|2022-04-12 12:31:30|190.05|188.45|188.1|186.5|190.05|188.45|188.1|186.5|0
1649766700000|2022-04-12 12:31:40|187.86|186.26|190.54|188.94|190.54|188.94|187.37|185.77|0
1649766710000|2022-04-12 12:31:50|191.24|189.64|189.17|187.57|191.24|189.64|189.17|187.57|0
1649766720000|2022-04-12 12:32:00|188.53|186.93|190.24|188.64|190.24|188.64|188.53|186.93|0
1649766730000|2022-04-12 12:32:10|190.48|188.88|190.84|189.24|190.84|189.24|190.48|188.88|0
1649766740000|2022-04-12 12:32:20|193.17|191.57|194.02|192.42|194.02|192.42|193.17|191.57|0
1649766750000|2022-04-12 12:32:30|193.91|192.31|195.13|193.53|195.13|193.53|193.91|192.31|0
1649766760000|2022-04-12 12:32:40|195.38|193.78|195.62|194.02|195.62|194.02|193.91|192.31|0
1649766770000|2022-04-12 12:32:50|194.4|192.8|193.17|191.57|194.4|192.8|192.68|191.08|0
1649766780000|2022-04-12 12:33:00|192.44|190.84|194.4|192.8|194.4|192.8|192.44|190.84|0
1649766790000|2022-04-12 12:33:10|194.89|193.29|195.38|193.78|195.87|194.27|194.89|193.29|0
1649766800000|2022-04-12 12:33:20|195.13|193.53|195.25|193.65|195.62|194.02|195.13|193.53|0
1649766810000|2022-04-12 12:33:30|195.38|193.78|195.13|193.53|195.38|193.78|195.13|193.53|0
1649766820000|2022-04-12 12:33:40|195.62|194.02|196.11|194.51|196.11|194.51|194.89|193.29|0
1649766830000|2022-04-12 12:33:50|198.32|196.72|198.81|197.21|198.81|197.21|197.58|195.98|0
1649766840000|2022-04-12 12:34:00|198.57|196.97|197.46|195.86|198.68|197.08|197.46|195.86|0
1649766850000|2022-04-12 12:34:10|199.55|197.95|198.56|196.96|199.55|197.95|198.56|196.96|0
1649766860000|2022-04-12 12:34:20|198.32|196.72|197.34|195.74|198.32|196.72|197.34|195.74|0
1649766870000|2022-04-12 12:34:30|198.56|196.96|198.81|197.21|199.06|197.46|198.56|196.96|0
1649766880000|2022-04-12 12:34:40|199.55|197.95|199.55|197.95|199.55|197.95|199.55|197.95|0
1649766890000|2022-04-12 12:34:50|199.06|197.46|199.79|198.19|199.79|198.19|199.06|197.46|0
1649766900000|2022-04-12 12:35:00|199.3|197.7|198.07|196.47|199.3|197.7|198.07|196.47|0
1649766910000|2022-04-12 12:35:10|197.83|196.23|196.85|195.25|198.07|196.47|196.85|195.25|0
1649766920000|2022-04-12 12:35:20|196.6|195|196.85|195.25|197.34|195.74|196.6|195|0
1649766930000|2022-04-12 12:35:30|196.6|195|196.72|195.12|196.72|195.12|196.11|194.51|0
1649766940000|2022-04-12 12:35:40|196.85|195.25|198.07|196.47|198.07|196.47|196.85|195.25|0
1649766950000|2022-04-12 12:35:50|197.58|195.98|196.6|195|197.58|195.98|196.6|195|0
1649766960000|2022-04-12 12:36:00|197.58|195.98|197.09|195.49|197.58|195.98|197.09|195.49|0
1649766970000|2022-04-12 12:36:10|195.62|194.02|196.11|194.51|196.11|194.51|195.62|194.02|0
1649766980000|2022-04-12 12:36:20|196.35|194.75|195.13|193.53|196.35|194.75|195.13|193.53|0
1649766990000|2022-04-12 12:36:30|195.37|193.77|195.37|193.77|195.37|193.77|194.88|193.28|0
1649767000000|2022-04-12 12:36:40|194.64|193.04|195.13|193.53|195.37|193.77|194.64|193.04|0
1649767010000|2022-04-12 12:36:50|194.64|193.04|195.86|194.26|195.86|194.26|194.64|193.04|0
1649767020000|2022-04-12 12:37:00|195.62|194.02|195.13|193.53|195.62|194.02|195.13|193.53|0
1649767030000|2022-04-12 12:37:10|194.88|193.28|194.39|192.79|194.88|193.28|193.9|192.3|0
1649767040000|2022-04-12 12:37:20|193.9|192.3|194.15|192.55|194.39|192.79|193.9|192.3|0
1649767050000|2022-04-12 12:37:30|193.9|192.3|193.9|192.3|193.9|192.3|193.66|192.06|0
1649767060000|2022-04-12 12:37:40|193.66|192.06|193.41|191.81|193.66|192.06|193.41|191.81|0
1649767070000|2022-04-12 12:37:50|193.17|191.57|193.29|191.69|193.29|191.69|193.17|191.57|0
1649767080000|2022-04-12 12:38:00|193.9|192.3|194.51|192.91|194.76|193.16|193.9|192.3|0
1649767090000|2022-04-12 12:38:10|194.39|192.79|194.15|192.55|194.39|192.79|194.15|192.55|0
1649767100000|2022-04-12 12:38:20|193.9|192.3|193.41|191.81|193.9|192.3|193.41|191.81|0
1649767110000|2022-04-12 12:38:30|194.39|192.79|194.39|192.79|194.39|192.79|193.9|192.3|0
1649767120000|2022-04-12 12:38:40|194.64|193.04|194.64|193.04|194.64|193.04|194.64|193.04|0
1649767130000|2022-04-12 12:38:50|194.88|193.28|194.26|192.66|194.88|193.28|194.26|192.66|0
1649767140000|2022-04-12 12:39:00|194.39|192.79|195.37|193.77|195.37|193.77|194.39|192.79|0
1649767150000|2022-04-12 12:39:10|194.88|193.28|193.9|192.3|194.88|193.28|193.9|192.3|0
1649767160000|2022-04-12 12:39:20|194.39|192.79|195.13|193.53|195.13|193.53|194.39|192.79|0
1649767170000|2022-04-12 12:39:30|194.64|193.04|195.37|193.77|195.37|193.77|194.64|193.04|0
1649767180000|2022-04-12 12:39:40|195.13|193.53|194.88|193.28|195.13|193.53|194.88|193.28|0
1649767190000|2022-04-12 12:39:50|195.37|193.77|195.86|194.26|195.86|194.26|195.37|193.77|0
1649767200000|2022-04-12 12:40:00|195.62|194.02|195.86|194.26|195.86|194.26|195.62|194.02|0
1649767210000|2022-04-12 12:40:10|195.62|194.02|195.86|194.26|195.86|194.26|195.62|194.02|0
1649767220000|2022-04-12 12:40:20|195.62|194.02|195.13|193.53|195.62|194.02|195.13|193.53|0
1649767230000|2022-04-12 12:40:30|195.37|193.77|195.62|194.02|195.62|194.02|194.88|193.28|0
1649767240000|2022-04-12 12:40:40|195.49|193.89|195.62|194.02|195.86|194.26|195.49|193.89|0
1649767250000|2022-04-12 12:40:50|197.33|195.73|197.09|195.49|197.33|195.73|196.84|195.24|0
1649767260000|2022-04-12 12:41:00|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1649767270000|2022-04-12 12:41:10|197.09|195.49|197.09|195.49|197.09|195.49|197.09|195.49|0
1649767280000|2022-04-12 12:41:20|196.6|195|195.49|193.89|196.6|195|195.49|193.89|0
1649767290000|2022-04-12 12:41:30|196.11|194.51|196.6|195|196.6|195|196.11|194.51|0
1649767300000|2022-04-12 12:41:40|196.35|194.75|196.35|194.75|196.6|195|196.35|194.75|0
1649767310000|2022-04-12 12:41:50|196.47|194.87|196.35|194.75|196.6|195|196.35|194.75|0
1649767320000|2022-04-12 12:42:00|196.6|195|197.33|195.73|197.33|195.73|196.6|195|0
1649767330000|2022-04-12 12:42:10|196.84|195.24|196.6|195|196.84|195.24|196.35|194.75|0
1649767340000|2022-04-12 12:42:20|196.35|194.75|197.09|195.49|197.09|195.49|196.35|194.75|0
1649767350000|2022-04-12 12:42:30|197.33|195.73|197.33|195.73|197.33|195.73|197.33|195.73|0
1649767360000|2022-04-12 12:42:40|197.09|195.49|197.09|195.49|197.09|195.49|197.09|195.49|0
1649767370000|2022-04-12 12:42:50|197.33|195.73|198.07|196.47|198.07|196.47|197.33|195.73|0
1649767380000|2022-04-12 12:43:00|198.31|196.71|198.31|196.71|198.31|196.71|198.31|196.71|0
1649767390000|2022-04-12 12:43:10|199.54|197.94|200.28|198.68|200.28|198.68|199.54|197.94|0
1649767400000|2022-04-12 12:43:20|200.52|198.92|200.77|199.17|200.77|199.17|200.52|198.92|0
1649767410000|2022-04-12 12:43:30|201.01|199.41|201.75|200.15|201.75|200.15|201.01|199.41|0
1649767420000|2022-04-12 12:43:40|202.24|200.64|202.24|200.64|202.49|200.89|202.24|200.64|0
1649767430000|2022-04-12 12:43:50|202.49|200.89|203.23|201.63|203.23|201.63|202.24|200.64|0
1649767440000|2022-04-12 12:44:00|203.72|202.12|204.46|202.86|204.7|203.1|203.72|202.12|0
1649767450000|2022-04-12 12:44:10|204.21|202.61|205.2|203.6|205.2|203.6|204.21|202.61|0
1649767460000|2022-04-12 12:44:20|204.46|202.86|205.44|203.84|205.44|203.84|204.46|202.86|0
1649767470000|2022-04-12 12:44:30|205.41|203.81|205.16|203.56|205.41|203.81|205.16|203.56|0
1649767480000|2022-04-12 12:44:40|205.41|203.81|204.87|203.27|205.41|203.81|204.37|202.77|0
1649767490000|2022-04-12 12:44:50|204.37|202.77|203.63|202.03|204.37|202.77|203.63|202.03|0
1649767500000|2022-04-12 12:45:00|204|202.4|204.87|203.27|204.87|203.27|204|202.4|0
1649767510000|2022-04-12 12:45:10|205.11|203.51|204.37|202.77|205.11|203.51|204.37|202.77|0
1649767520000|2022-04-12 12:45:20|204.13|202.53|204.87|203.27|204.87|203.27|204.13|202.53|0
1649767530000|2022-04-12 12:45:30|205.36|203.76|206.1|204.5|206.35|204.75|205.36|203.76|0
1649767540000|2022-04-12 12:45:40|205.85|204.25|206.1|204.5|206.1|204.5|205.85|204.25|0
1649767550000|2022-04-12 12:45:50|205.61|204.01|205.36|203.76|205.61|204.01|205.36|203.76|0
1649767560000|2022-04-12 12:46:00|205.85|204.25|205.11|203.51|205.85|204.25|205.11|203.51|0
1649767570000|2022-04-12 12:46:10|205.85|204.25|206.1|204.5|206.1|204.5|205.61|204.01|0
1649767580000|2022-04-12 12:46:20|206.59|204.99|207.58|205.98|207.58|205.98|206.59|204.99|0
1649767590000|2022-04-12 12:46:30|207.83|206.23|207.83|206.23|208.08|206.48|207.83|206.23|0
1649767600000|2022-04-12 12:46:40|207.33|205.73|206.84|205.24|207.58|205.98|206.84|205.24|0
1649767610000|2022-04-12 12:46:50|206.59|204.99|207.33|205.73|207.33|205.73|206.35|204.75|0
1649767620000|2022-04-12 12:47:00|206.96|205.36|207.33|205.73|207.58|205.98|206.96|205.36|0
1649767630000|2022-04-12 12:47:10|207.58|205.98|207.33|205.73|207.58|205.98|207.33|205.73|0
1649767640000|2022-04-12 12:47:20|207.09|205.49|207.09|205.49|207.21|205.61|207.09|205.49|0
1649767650000|2022-04-12 12:47:30|206.84|205.24|207.83|206.23|207.83|206.23|206.84|205.24|0
1649767660000|2022-04-12 12:47:40|208.32|206.72|207.33|205.73|208.32|206.72|207.33|205.73|0
1649767670000|2022-04-12 12:47:50|207.83|206.23|208.57|206.97|208.57|206.97|207.83|206.23|0
1649767680000|2022-04-12 12:48:00|208.07|206.47|208.32|206.72|208.32|206.72|208.07|206.47|0
1649767690000|2022-04-12 12:48:10|208.82|207.22|208.57|206.97|208.82|207.22|208.57|206.97|0
1649767700000|2022-04-12 12:48:20|208.69|207.09|208.82|207.22|208.82|207.22|208.69|207.09|0
1649767710000|2022-04-12 12:48:30|208.57|206.97|208.82|207.22|208.82|207.22|208.57|206.97|0
1649767720000|2022-04-12 12:48:40|208.69|207.09|208.57|206.97|208.82|207.22|208.57|206.97|0
1649767730000|2022-04-12 12:48:50|208.81|207.21|209.31|207.71|209.31|207.71|208.81|207.21|0
1649767740000|2022-04-12 12:49:00|210.05|208.45|210.79|209.19|210.79|209.19|210.05|208.45|0
1649767750000|2022-04-12 12:49:10|210.54|208.94|210.54|208.94|210.54|208.94|210.3|208.7|0
1649767760000|2022-04-12 12:49:20|210.79|209.19|210.54|208.94|210.79|209.19|210.54|208.94|0
1649767770000|2022-04-12 12:49:30|210.66|209.06|210.79|209.19|210.79|209.19|210.54|208.94|0
1649767780000|2022-04-12 12:49:40|211.04|209.44|209.8|208.2|211.04|209.44|209.8|208.2|0
1649767790000|2022-04-12 12:49:50|210.3|208.7|210.54|208.94|210.54|208.94|210.3|208.7|0
1649767800000|2022-04-12 12:50:00|210.3|208.7|209.06|207.46|210.3|208.7|209.06|207.46|0
1649767810000|2022-04-12 12:50:10|208.57|206.97|208.07|206.47|208.57|206.97|207.83|206.23|0
1649767820000|2022-04-12 12:50:20|207.58|205.98|207.83|206.23|208.07|206.47|207.09|205.49|0
1649767830000|2022-04-12 12:50:30|208.32|206.72|208.32|206.72|208.32|206.72|208.07|206.47|0
1649767840000|2022-04-12 12:50:40|207.83|206.23|207.94|206.34|208.07|206.47|207.83|206.23|0
1649767850000|2022-04-12 12:50:50|208.57|206.97|208.32|206.72|208.57|206.97|208.32|206.72|0
1649767860000|2022-04-12 12:51:00|208.57|206.97|208.57|206.97|208.57|206.97|208.32|206.72|0
1649767870000|2022-04-12 12:51:10|208.07|206.47|208.07|206.47|208.07|206.47|207.83|206.23|0
1649767880000|2022-04-12 12:51:20|207.83|206.23|209.06|207.46|209.06|207.46|207.83|206.23|0
1649767890000|2022-04-12 12:51:30|208.81|207.21|208.81|207.21|208.81|207.21|208.57|206.97|0
1649767900000|2022-04-12 12:51:40|209.31|207.71|209.31|207.71|209.55|207.95|209.31|207.71|0
1649767910000|2022-04-12 12:51:50|209.55|207.95|210.54|208.94|210.54|208.94|209.55|207.95|0
1649767920000|2022-04-12 12:52:00|210.3|208.7|211.29|209.69|211.53|209.93|210.3|208.7|0
1649767930000|2022-04-12 12:52:10|211.04|209.44|211.28|209.68|211.28|209.68|210.3|208.7|0
1649767940000|2022-04-12 12:52:20|211.04|209.44|211.28|209.68|211.28|209.68|211.04|209.44|0
1649767950000|2022-04-12 12:52:30|212.03|210.43|212.27|210.67|212.77|211.17|212.03|210.43|0
1649767960000|2022-04-12 12:52:40|212.03|210.43|212.52|210.92|212.52|210.92|212.03|210.43|0
1649767970000|2022-04-12 12:52:50|212.64|211.04|213.02|211.42|213.26|211.66|212.64|211.04|0
1649767980000|2022-04-12 12:53:00|212.77|211.17|213.51|211.91|213.51|211.91|212.77|211.17|0
1649767990000|2022-04-12 12:53:10|213.26|211.66|213.51|211.91|213.76|212.16|213.13|211.53|0
1649768000000|2022-04-12 12:53:20|213.26|211.66|212.52|210.92|213.26|211.66|212.52|210.92|0
1649768010000|2022-04-12 12:53:30|212.77|211.17|213.51|211.91|213.51|211.91|212.77|211.17|0
1649768020000|2022-04-12 12:53:40|213.26|211.66|212.77|211.17|213.26|211.66|212.77|211.17|0
1649768030000|2022-04-12 12:53:50|213.02|211.42|213.26|211.66|213.26|211.66|213.02|211.42|0
1649768040000|2022-04-12 12:54:00|213.51|211.91|213.26|211.66|213.51|211.91|213.26|211.66|0
1649768050000|2022-04-12 12:54:10|213.51|211.91|213.51|211.91|213.51|211.91|213.26|211.66|0
1649768060000|2022-04-12 12:54:20|213.26|211.66|213.13|211.53|213.51|211.91|213.13|211.53|0
1649768070000|2022-04-12 12:54:30|213.02|211.42|213.02|211.42|213.26|211.66|213.02|211.42|0
1649768080000|2022-04-12 12:54:40|212.77|211.17|214.25|212.65|214.25|212.65|212.77|211.17|0
1649768090000|2022-04-12 12:54:50|214.5|212.9|214.5|212.9|214.5|212.9|214.5|212.9|0
1649768100000|2022-04-12 12:55:00|214.75|213.15|215.24|213.64|215.24|213.64|214.75|213.15|0
1649768110000|2022-04-12 12:55:10|215.49|213.89|215.49|213.89|215.49|213.89|215.49|213.89|0
1649768120000|2022-04-12 12:55:20|216.23|214.63|216.73|215.13|216.73|215.13|216.23|214.63|0
1649768130000|2022-04-12 12:55:30|217.22|215.62|216.23|214.63|217.22|215.62|216.23|214.63|0
1649768140000|2022-04-12 12:55:40|216.48|214.88|216.1|214.5|216.73|215.13|216.1|214.5|0
1649768150000|2022-04-12 12:55:50|216.35|214.75|216.48|214.88|216.48|214.88|216.23|214.63|0
1649768160000|2022-04-12 12:56:00|216.23|214.63|216.98|215.38|217.22|215.62|216.23|214.63|0
1649768170000|2022-04-12 12:56:10|217.22|215.62|217.72|216.12|217.72|216.12|217.22|215.62|0
1649768180000|2022-04-12 12:56:20|217.47|215.87|217.97|216.37|217.97|216.37|217.47|215.87|0
1649768190000|2022-04-12 12:56:30|218.21|216.61|217.97|216.37|218.21|216.61|217.97|216.37|0
1649768200000|2022-04-12 12:56:40|217.47|215.87|218.21|216.61|218.21|216.61|217.47|215.87|0
1649768210000|2022-04-12 12:56:50|217.97|216.37|217.72|216.12|217.97|216.37|217.72|216.12|0
1649768220000|2022-04-12 12:57:00|217.97|216.37|216.97|215.37|217.97|216.37|216.97|215.37|0
1649768230000|2022-04-12 12:57:10|216.73|215.13|215.49|213.89|216.73|215.13|215.49|213.89|0
1649768240000|2022-04-12 12:57:20|215.24|213.64|215.74|214.14|215.74|214.14|215.24|213.64|0
1649768250000|2022-04-12 12:57:30|215.49|213.89|214.99|213.39|215.49|213.89|214.99|213.39|0
1649768260000|2022-04-12 12:57:40|214.75|213.15|214|212.4|214.75|213.15|214|212.4|0
1649768270000|2022-04-12 12:57:50|213.76|212.16|213.51|211.91|214.25|212.65|213.26|211.66|0
1649768280000|2022-04-12 12:58:00|213.01|211.41|212.52|210.92|213.26|211.66|212.52|210.92|0
1649768290000|2022-04-12 12:58:10|212.77|211.17|213.01|211.41|213.01|211.41|212.77|211.17|0
1649768300000|2022-04-12 12:58:20|212.77|211.17|213.01|211.41|213.01|211.41|212.27|210.67|0
1649768310000|2022-04-12 12:58:30|212.77|211.17|212.77|211.17|212.77|211.17|212.52|210.92|0
1649768320000|2022-04-12 12:58:40|213.01|211.41|212.77|211.17|213.01|211.41|212.52|210.92|0
1649768330000|2022-04-12 12:58:50|213.01|211.41|214|212.4|214|212.4|213.01|211.41|0
1649768340000|2022-04-12 12:59:00|214.25|212.65|214.5|212.9|214.5|212.9|214.25|212.65|0
1649768350000|2022-04-12 12:59:10|214.25|212.65|214.25|212.65|214.25|212.65|214.25|212.65|0
1649768360000|2022-04-12 12:59:20|214.5|212.9|213.76|212.16|214.5|212.9|213.76|212.16|0
1649768370000|2022-04-12 12:59:30|214|212.4|214.25|212.65|214.25|212.65|214|212.4|0
1649768380000|2022-04-12 12:59:40|214|212.4|213.51|211.91|214|212.4|213.51|211.91|0
1649768390000|2022-04-12 12:59:50|213.26|211.66|213.01|211.41|213.26|211.66|213.01|211.41|0
1649768400000|2022-04-12 13:00:00|212.77|211.17|212.77|211.17|212.77|211.17|212.52|210.92|0
1649768410000|2022-04-12 13:00:10|212.52|210.92|213.01|211.41|213.01|211.41|212.52|210.92|0
1649768420000|2022-04-12 13:00:20|212.77|211.17|212.77|211.17|212.77|211.17|212.52|210.92|0
1649768430000|2022-04-12 13:00:30|212.27|210.67|212.27|210.67|212.52|210.92|212.27|210.67|0
1649768440000|2022-04-12 13:00:40|212.02|210.42|211.78|210.18|212.02|210.42|211.78|210.18|0
1649768450000|2022-04-12 13:00:50|212.02|210.42|212.52|210.92|212.52|210.92|212.02|210.42|0
1649768460000|2022-04-12 13:01:00|212.77|211.17|211.78|210.18|212.77|211.17|211.78|210.18|0
1649768470000|2022-04-12 13:01:10|212.02|210.42|211.03|209.43|212.02|210.42|211.03|209.43|0
1649768480000|2022-04-12 13:01:20|211.53|209.93|211.78|210.18|211.78|210.18|211.53|209.93|0
1649768490000|2022-04-12 13:01:30|211.53|209.93|212.02|210.42|212.02|210.42|211.53|209.93|0
1649768500000|2022-04-12 13:01:40|211.78|210.18|210.79|209.19|211.78|210.18|210.79|209.19|0
1649768510000|2022-04-12 13:01:50|211.78|210.18|211.53|209.93|211.78|210.18|211.28|209.68|0
1649768520000|2022-04-12 13:02:00|211.78|210.18|212.02|210.42|212.02|210.42|211.53|209.93|0
1649768530000|2022-04-12 13:02:10|212.27|210.67|212.52|210.92|212.52|210.92|212.27|210.67|0
1649768540000|2022-04-12 13:02:20|212.27|210.67|212.52|210.92|212.76|211.16|212.27|210.67|0
1649768550000|2022-04-12 13:02:30|212.76|211.16|212.76|211.16|212.76|211.16|212.52|210.92|0
1649768560000|2022-04-12 13:02:40|212.52|210.92|213.01|211.41|213.01|211.41|212.52|210.92|0
1649768570000|2022-04-12 13:02:50|212.52|210.92|212.76|211.16|212.76|211.16|212.52|210.92|0
1649768580000|2022-04-12 13:03:00|212.52|210.92|211.53|209.93|212.52|210.92|211.53|209.93|0
1649768590000|2022-04-12 13:03:10|211.28|209.68|211.53|209.93|211.53|209.93|211.03|209.43|0
1649768600000|2022-04-12 13:03:20|211.28|209.68|211.53|209.93|211.53|209.93|211.28|209.68|0
1649768610000|2022-04-12 13:03:30|211.28|209.68|211.77|210.17|211.77|210.17|211.28|209.68|0
1649768620000|2022-04-12 13:03:40|212.27|210.67|212.27|210.67|212.52|210.92|212.27|210.67|0
1649768630000|2022-04-12 13:03:50|212.02|210.42|211.15|209.55|212.02|210.42|211.15|209.55|0
1649768640000|2022-04-12 13:04:00|211.03|209.43|211.53|209.93|211.53|209.93|210.78|209.18|0
1649768650000|2022-04-12 13:04:10|211.77|210.17|211.53|209.93|211.77|210.17|211.53|209.93|0
1649768660000|2022-04-12 13:04:20|211.77|210.17|211.77|210.17|211.77|210.17|211.77|210.17|0
1649768670000|2022-04-12 13:04:30|212.02|210.42|212.24|210.64|212.24|210.64|212.02|210.42|0
1649768680000|2022-04-12 13:04:40|211.99|210.39|211.37|209.77|211.99|210.39|211.37|209.77|0
1649768690000|2022-04-12 13:04:50|211|209.4|211|209.4|211.25|209.65|211|209.4|0
1649768700000|2022-04-12 13:05:00|211.12|209.52|211.5|209.9|211.5|209.9|211|209.4|0
1649768710000|2022-04-12 13:05:10|211.25|209.65|211.25|209.65|211.25|209.65|211.25|209.65|0
1649768720000|2022-04-12 13:05:20|211|209.4|211.25|209.65|211.25|209.65|211|209.4|0
1649768730000|2022-04-12 13:05:30|211.5|209.9|212.98|211.38|212.98|211.38|211.5|209.9|0
1649768740000|2022-04-12 13:05:40|212.49|210.89|212.74|211.14|212.74|211.14|212.49|210.89|0
1649768750000|2022-04-12 13:05:50|212.49|210.89|212.24|210.64|212.49|210.89|212.24|210.64|0
1649768760000|2022-04-12 13:06:00|212.49|210.89|211.99|210.39|212.49|210.89|211.5|209.9|0
1649768770000|2022-04-12 13:06:10|211.25|209.65|211|209.4|211.25|209.65|211|209.4|0
1649768780000|2022-04-12 13:06:20|210.76|209.16|210.26|208.66|210.76|209.16|210.26|208.66|0
1649768790000|2022-04-12 13:06:30|210.01|208.41|210.26|208.66|210.26|208.66|210.01|208.41|0
1649768800000|2022-04-12 13:06:40|210.51|208.91|210.76|209.16|210.76|209.16|210.51|208.91|0
1649768810000|2022-04-12 13:06:50|210.51|208.91|210.51|208.91|210.76|209.16|210.26|208.66|0
1649768820000|2022-04-12 13:07:00|210.26|208.66|210.38|208.78|210.51|208.91|210.26|208.66|0
1649768830000|2022-04-12 13:07:10|210.51|208.91|209.27|207.67|210.51|208.91|209.27|207.67|0
1649768840000|2022-04-12 13:07:20|208.78|207.18|208.53|206.93|208.78|207.18|208.53|206.93|0
1649768850000|2022-04-12 13:07:30|208.4|206.8|208.03|206.43|208.4|206.8|208.03|206.43|0
1649768860000|2022-04-12 13:07:40|208.28|206.68|208.28|206.68|208.28|206.68|208.03|206.43|0
1649768870000|2022-04-12 13:07:50|207.79|206.19|208.28|206.68|208.53|206.93|207.79|206.19|0
1649768880000|2022-04-12 13:08:00|207.79|206.19|207.79|206.19|208.03|206.43|207.79|206.19|0
1649768890000|2022-04-12 13:08:10|208.03|206.43|208.53|206.93|208.53|206.93|208.03|206.43|0
1649768900000|2022-04-12 13:08:20|208.03|206.43|207.41|205.81|208.03|206.43|207.41|205.81|0
1649768910000|2022-04-12 13:08:30|207.79|206.19|207.79|206.19|208.03|206.43|207.79|206.19|0
1649768920000|2022-04-12 13:08:40|207.91|206.31|206.06|204.46|207.91|206.31|206.06|204.46|0
1649768930000|2022-04-12 13:08:50|205.07|203.47|204.82|203.22|206.3|204.7|204.82|203.22|0
1649768940000|2022-04-12 13:09:00|203.83|202.23|203.59|201.99|203.83|202.23|203.59|201.99|0
1649768950000|2022-04-12 13:09:10|204.33|202.73|204.33|202.73|204.33|202.73|204.33|202.73|0
1649768960000|2022-04-12 13:09:20|203.83|202.23|204.33|202.73|204.33|202.73|203.83|202.23|0
1649768970000|2022-04-12 13:09:30|205.32|203.72|206.55|204.95|206.8|205.2|205.32|203.72|0
1649768980000|2022-04-12 13:09:40|206.06|204.46|206.18|204.58|206.18|204.58|206.06|204.46|0
1649768990000|2022-04-12 13:09:50|206.06|204.46|205.81|204.21|206.3|204.7|205.81|204.21|0
1649769000000|2022-04-12 13:10:00|205.32|203.72|204.57|202.97|205.32|203.72|204.57|202.97|0
1649769010000|2022-04-12 13:10:10|204.82|203.22|204.33|202.73|204.82|203.22|204.33|202.73|0
1649769020000|2022-04-12 13:10:20|204.82|203.22|203.83|202.23|205.07|203.47|203.83|202.23|0
1649769030000|2022-04-12 13:10:30|203.59|201.99|203.59|201.99|203.59|201.99|203.34|201.74|0
1649769040000|2022-04-12 13:10:40|203.83|202.23|203.83|202.23|203.83|202.23|203.09|201.49|0
1649769050000|2022-04-12 13:10:50|203.59|201.99|203.34|201.74|203.59|201.99|203.34|201.74|0
1649769060000|2022-04-12 13:11:00|202.85|201.25|202.85|201.25|202.96|201.36|202.85|201.25|0
1649769070000|2022-04-12 13:11:10|202.11|200.51|202.6|201|203.09|201.49|202.11|200.51|0
1649769080000|2022-04-12 13:11:20|202.35|200.75|201.86|200.26|202.35|200.75|201.86|200.26|0
1649769090000|2022-04-12 13:11:30|202.1|200.5|202.47|200.87|202.47|200.87|202.1|200.5|0
1649769100000|2022-04-12 13:11:40|202.6|201|202.35|200.75|202.6|201|202.1|200.5|0
1649769110000|2022-04-12 13:11:50|201.86|200.26|201.98|200.38|201.98|200.38|201.86|200.26|0
1649769120000|2022-04-12 13:12:00|201.86|200.26|202.1|200.5|202.35|200.75|201.61|200.01|0
1649769130000|2022-04-12 13:12:10|201.36|199.76|201.36|199.76|201.86|200.26|201.36|199.76|0
1649769140000|2022-04-12 13:12:20|201.12|199.52|200.87|199.27|201.12|199.52|200.87|199.27|0
1649769150000|2022-04-12 13:12:30|201.12|199.52|201.61|200.01|201.61|200.01|200.62|199.02|0
1649769160000|2022-04-12 13:12:40|201.73|200.13|202.6|201|202.6|201|201.73|200.13|0
1649769170000|2022-04-12 13:12:50|202.35|200.75|202.1|200.5|202.35|200.75|202.1|200.5|0
1649769180000|2022-04-12 13:13:00|201.86|200.26|202.6|201|202.6|201|201.86|200.26|0
1649769190000|2022-04-12 13:13:10|202.35|200.75|202.35|200.75|202.84|201.24|202.35|200.75|0
1649769200000|2022-04-12 13:13:20|202.6|201|202.35|200.75|202.6|201|202.1|200.5|0
1649769210000|2022-04-12 13:13:30|201.86|200.26|202.1|200.5|202.1|200.5|201.86|200.26|0
1649769220000|2022-04-12 13:13:40|201.61|200.01|201.36|199.76|201.61|200.01|201.12|199.52|0
1649769230000|2022-04-12 13:13:50|201.12|199.52|200.87|199.27|201.12|199.52|200.87|199.27|0
1649769240000|2022-04-12 13:14:00|200.38|198.78|200.38|198.78|200.62|199.02|200.38|198.78|0
1649769250000|2022-04-12 13:14:10|200.62|199.02|201.61|200.01|201.61|200.01|200.62|199.02|0
1649769260000|2022-04-12 13:14:20|201.48|199.88|200.87|199.27|201.48|199.88|200.87|199.27|0
1649769270000|2022-04-12 13:14:30|200.74|199.14|200.62|199.02|200.87|199.27|200.62|199.02|0
1649769280000|2022-04-12 13:14:40|200.87|199.27|201.12|199.52|201.36|199.76|200.87|199.27|0
1649769290000|2022-04-12 13:14:50|200.87|199.27|200.62|199.02|200.87|199.27|200.62|199.02|0
1649769300000|2022-04-12 13:15:00|200.87|199.27|201.36|199.76|201.36|199.76|200.87|199.27|0
1649769310000|2022-04-12 13:15:10|201.61|200.01|201.86|200.26|201.86|200.26|201.61|200.01|0
1649769320000|2022-04-12 13:15:20|202.1|200.5|202.1|200.5|202.1|200.5|201.86|200.26|0
1649769330000|2022-04-12 13:15:30|202.35|200.75|202.6|201|202.6|201|202.35|200.75|0
1649769340000|2022-04-12 13:15:40|202.35|200.75|201.86|200.26|202.35|200.75|201.86|200.26|0
1649769350000|2022-04-12 13:15:50|202.1|200.5|202.6|201|202.6|201|202.1|200.5|0
1649769360000|2022-04-12 13:16:00|202.84|201.24|202.6|201|202.96|201.36|202.6|201|0
1649769370000|2022-04-12 13:16:10|202.84|201.24|203.09|201.49|203.09|201.49|202.84|201.24|0
1649769380000|2022-04-12 13:16:20|202.84|201.24|202.84|201.24|202.84|201.24|202.84|201.24|0
1649769390000|2022-04-12 13:16:30|202.6|201|202.6|201|202.6|201|202.6|201|0
1649769400000|2022-04-12 13:16:40|202.84|201.24|203.58|201.98|203.58|201.98|202.84|201.24|0
1649769410000|2022-04-12 13:16:50|203.34|201.74|202.84|201.24|203.34|201.74|202.84|201.24|0
1649769420000|2022-04-12 13:17:00|202.6|201|202.1|200.5|202.6|201|202.1|200.5|0
1649769430000|2022-04-12 13:17:10|201.73|200.13|201.11|199.51|201.73|200.13|200.87|199.27|0
1649769440000|2022-04-12 13:17:20|200.99|199.39|200.87|199.27|201.11|199.51|200.87|199.27|0
1649769450000|2022-04-12 13:17:30|201.36|199.76|201.36|199.76|201.36|199.76|201.11|199.51|0
1649769460000|2022-04-12 13:17:40|201.11|199.51|201.11|199.51|201.61|200.01|201.11|199.51|0
1649769470000|2022-04-12 13:17:50|200.87|199.27|201.11|199.51|201.11|199.51|200.87|199.27|0
1649769480000|2022-04-12 13:18:00|200.87|199.27|201.11|199.51|201.11|199.51|200.87|199.27|0
1649769490000|2022-04-12 13:18:10|200.37|198.77|200.62|199.02|200.62|199.02|200.37|198.77|0
1649769500000|2022-04-12 13:18:20|200.37|198.77|200.13|198.53|200.37|198.77|200.13|198.53|0
1649769510000|2022-04-12 13:18:30|199.88|198.28|200.87|199.27|200.87|199.27|199.88|198.28|0
1649769520000|2022-04-12 13:18:40|201.36|199.76|201.36|199.76|201.36|199.76|201.11|199.51|0
1649769530000|2022-04-12 13:18:50|201.61|200.01|201.61|200.01|201.61|200.01|201.36|199.76|0
1649769540000|2022-04-12 13:19:00|201.36|199.76|201.11|199.51|201.61|200.01|200.87|199.27|0
1649769550000|2022-04-12 13:19:10|200.87|199.27|201.11|199.51|201.11|199.51|200.62|199.02|0
1649769560000|2022-04-12 13:19:20|201.36|199.76|201.36|199.76|201.61|200.01|201.36|199.76|0
1649769570000|2022-04-12 13:19:30|201.11|199.51|201.11|199.51|201.36|199.76|201.11|199.51|0
1649769580000|2022-04-12 13:19:40|201.36|199.76|201.61|200.01|201.61|200.01|201.23|199.63|0
1649769590000|2022-04-12 13:19:50|201.36|199.76|201.11|199.51|201.36|199.76|201.11|199.51|0
1649769600000|2022-04-12 13:20:00|201.61|200.01|201.85|200.25|201.85|200.25|201.61|200.01|0
1649769610000|2022-04-12 13:20:10|201.61|200.01|201.85|200.25|201.85|200.25|201.61|200.01|0
1649769620000|2022-04-12 13:20:20|201.61|200.01|201.11|199.51|201.61|200.01|201.11|199.51|0
1649769630000|2022-04-12 13:20:30|200.62|199.02|200.62|199.02|201.11|199.51|200.62|199.02|0
1649769640000|2022-04-12 13:20:40|200.87|199.27|199.88|198.28|200.87|199.27|199.88|198.28|0
1649769650000|2022-04-12 13:20:50|199.39|197.79|199.63|198.03|199.63|198.03|199.39|197.79|0
1649769660000|2022-04-12 13:21:00|199.26|197.66|198.89|197.29|199.26|197.66|198.89|197.29|0
1649769670000|2022-04-12 13:21:10|198.52|196.92|198.15|196.55|198.65|197.05|198.15|196.55|0
1649769680000|2022-04-12 13:21:20|197.91|196.31|197.91|196.31|198.15|196.55|197.91|196.31|0
1649769690000|2022-04-12 13:21:30|197.42|195.82|197.42|195.82|197.42|195.82|197.42|195.82|0
1649769700000|2022-04-12 13:21:40|197.17|195.57|196.18|194.58|197.17|195.57|196.18|194.58|0
1649769710000|2022-04-12 13:21:50|195.94|194.34|196.43|194.83|196.92|195.32|195.94|194.34|0
1649769720000|2022-04-12 13:22:00|196.18|194.58|196.18|194.58|196.18|194.58|195.94|194.34|0
1649769730000|2022-04-12 13:22:10|196.68|195.08|196.43|194.83|196.68|195.08|196.43|194.83|0
1649769740000|2022-04-12 13:22:20|196.55|194.95|197.17|195.57|197.17|195.57|196.55|194.95|0
1649769750000|2022-04-12 13:22:30|196.92|195.32|196.92|195.32|196.92|195.32|196.92|195.32|0
1649769760000|2022-04-12 13:22:40|197.41|195.81|197.41|195.81|197.41|195.81|197.17|195.57|0
1649769770000|2022-04-12 13:22:50|197.66|196.06|197.17|195.57|197.66|196.06|197.17|195.57|0
1649769780000|2022-04-12 13:23:00|197.29|195.69|197.41|195.81|197.41|195.81|197.29|195.69|0
1649769790000|2022-04-12 13:23:10|197.29|195.69|196.92|195.32|197.41|195.81|196.92|195.32|0
1649769800000|2022-04-12 13:23:20|197.17|195.57|197.17|195.57|197.17|195.57|196.92|195.32|0
1649769810000|2022-04-12 13:23:30|196.92|195.32|196.92|195.32|197.17|195.57|196.92|195.32|0
1649769820000|2022-04-12 13:23:40|196.79|195.19|196.92|195.32|196.92|195.32|196.67|195.07|0
1649769830000|2022-04-12 13:23:50|197.17|195.57|197.41|195.81|197.41|195.81|197.17|195.57|0
1649769840000|2022-04-12 13:24:00|196.92|195.32|197.04|195.44|197.17|195.57|196.92|195.32|0
1649769850000|2022-04-12 13:24:10|196.43|194.83|196.18|194.58|196.67|195.07|196.18|194.58|0
1649769860000|2022-04-12 13:24:20|196.43|194.83|195.94|194.34|196.43|194.83|195.94|194.34|0
1649769870000|2022-04-12 13:24:30|196.18|194.58|196.92|195.32|196.92|195.32|196.18|194.58|0
1649769880000|2022-04-12 13:24:40|197.17|195.57|196.67|195.07|197.41|195.81|196.67|195.07|0
1649769890000|2022-04-12 13:24:50|196.92|195.32|197.17|195.57|197.17|195.57|196.92|195.32|0
1649769900000|2022-04-12 13:25:00|196.92|195.32|197.17|195.57|197.17|195.57|196.92|195.32|0
1649769910000|2022-04-12 13:25:10|197.66|196.06|197.41|195.81|197.66|196.06|196.92|195.32|0
1649769920000|2022-04-12 13:25:20|197.66|196.06|198.15|196.55|198.64|197.04|197.66|196.06|0
1649769930000|2022-04-12 13:25:30|197.91|196.31|197.66|196.06|198.15|196.55|197.66|196.06|0
1649769940000|2022-04-12 13:25:40|197.91|196.31|197.91|196.31|197.91|196.31|197.66|196.06|0
1649769950000|2022-04-12 13:25:50|198.4|196.8|198.64|197.04|198.64|197.04|198.4|196.8|0
1649769960000|2022-04-12 13:26:00|198.89|197.29|199.14|197.54|199.14|197.54|198.89|197.29|0
1649769970000|2022-04-12 13:26:10|199.38|197.78|199.38|197.78|199.38|197.78|199.38|197.78|0
1649769980000|2022-04-12 13:26:20|199.63|198.03|199.38|197.78|199.88|198.28|199.38|197.78|0
1649769990000|2022-04-12 13:26:30|199.14|197.54|198.4|196.8|199.14|197.54|198.4|196.8|0
1649770000000|2022-04-12 13:26:40|198.15|196.55|197.28|195.68|198.15|196.55|197.28|195.68|0
1649770010000|2022-04-12 13:26:50|197.41|195.81|196.92|195.32|197.41|195.81|196.92|195.32|0
1649770020000|2022-04-12 13:27:00|197.41|195.81|197.17|195.57|197.41|195.81|197.17|195.57|0
1649770030000|2022-04-12 13:27:10|196.67|195.07|196.67|195.07|196.67|195.07|196.67|195.07|0
1649770040000|2022-04-12 13:27:20|196.92|195.32|196.67|195.07|196.92|195.32|196.67|195.07|0
1649770050000|2022-04-12 13:27:30|196.43|194.83|197.17|195.57|197.17|195.57|196.43|194.83|0
1649770060000|2022-04-12 13:27:40|196.92|195.32|196.67|195.07|196.92|195.32|196.67|195.07|0
1649770070000|2022-04-12 13:27:50|196.43|194.83|196.43|194.83|196.43|194.83|196.18|194.58|0
1649770080000|2022-04-12 13:28:00|195.93|194.33|195.93|194.33|196.43|194.83|195.93|194.33|0
1649770090000|2022-04-12 13:28:10|196.18|194.58|196.18|194.58|196.18|194.58|196.18|194.58|0
1649770100000|2022-04-12 13:28:20|196.43|194.83|197.41|195.81|197.41|195.81|196.43|194.83|0
1649770110000|2022-04-12 13:28:30|197.66|196.06|197.41|195.81|197.66|196.06|197.41|195.81|0
1649770120000|2022-04-12 13:28:40|197.28|195.68|196.43|194.83|197.41|195.81|196.43|194.83|0
1649770130000|2022-04-12 13:28:50|196.67|195.07|196.92|195.32|196.92|195.32|196.67|195.07|0
1649770140000|2022-04-12 13:29:00|197.16|195.56|197.16|195.56|197.28|195.68|197.16|195.56|0
1649770150000|2022-04-12 13:29:10|197.66|196.06|197.41|195.81|197.66|196.06|197.41|195.81|0
1649770160000|2022-04-12 13:29:20|196.43|194.83|196.18|194.58|196.67|195.07|196.18|194.58|0
1649770170000|2022-04-12 13:29:30|196.43|194.83|196.67|195.07|196.67|195.07|196.43|194.83|0
1649770180000|2022-04-12 13:29:40|196.54|194.94|196.18|194.58|196.54|194.94|196.18|194.58|0
1649770190000|2022-04-12 13:29:50|195.93|194.33|195.44|193.84|196.18|194.58|195.44|193.84|0
1649770200000|2022-04-12 13:30:00|196.67|195.07|194.95|193.35|196.67|195.07|194.95|193.35|0
1649770210000|2022-04-12 13:30:10|194.7|193.1|193.47|191.87|194.7|193.1|193.47|191.87|0
1649770220000|2022-04-12 13:30:20|192.24|190.64|192.24|190.64|192.24|190.64|191.5|189.9|0
1649770230000|2022-04-12 13:30:30|192|190.4|189.79|188.19|192|190.4|189.79|188.19|0
1649770240000|2022-04-12 13:30:40|190.28|188.68|190.64|189.04|192|190.4|190.28|188.68|0
1649770250000|2022-04-12 13:30:50|190.52|188.92|190.28|188.68|190.52|188.92|189.54|187.94|0
1649770260000|2022-04-12 13:31:00|189.79|188.19|190.52|188.92|190.52|188.92|189.79|188.19|0
1649770270000|2022-04-12 13:31:10|190.03|188.43|192.49|190.89|192.49|190.89|190.03|188.43|0
1649770280000|2022-04-12 13:31:20|191.75|190.15|192.49|190.89|192.49|190.89|191.75|190.15|0
1649770290000|2022-04-12 13:31:30|190.77|189.17|190.52|188.92|191.5|189.9|190.52|188.92|0
1649770300000|2022-04-12 13:31:40|191.01|189.41|189.78|188.18|191.01|189.41|189.78|188.18|0
1649770310000|2022-04-12 13:31:50|189.54|187.94|189.05|187.45|189.54|187.94|189.05|187.45|0
1649770320000|2022-04-12 13:32:00|189.78|188.18|189.9|188.3|189.9|188.3|189.29|187.69|0
1649770330000|2022-04-12 13:32:10|191.01|189.41|191.75|190.15|191.75|190.15|190.77|189.17|0
1649770340000|2022-04-12 13:32:20|192.24|190.64|191.01|189.41|192.24|190.64|191.01|189.41|0
1649770350000|2022-04-12 13:32:30|191.75|190.15|192.24|190.64|192.24|190.64|191.75|190.15|0
1649770360000|2022-04-12 13:32:40|192.49|190.89|191.99|190.39|192.49|190.89|191.99|190.39|0
1649770370000|2022-04-12 13:32:50|191.5|189.9|190.27|188.67|191.5|189.9|189.78|188.18|0
1649770380000|2022-04-12 13:33:00|189.78|188.18|189.54|187.94|189.78|188.18|189.29|187.69|0
1649770390000|2022-04-12 13:33:10|190.03|188.43|189.29|187.69|190.03|188.43|189.29|187.69|0
1649770400000|2022-04-12 13:33:20|189.54|187.94|189.29|187.69|190.27|188.67|189.29|187.69|0
1649770410000|2022-04-12 13:33:30|190.03|188.43|190.03|188.43|190.03|188.43|190.03|188.43|0
1649770420000|2022-04-12 13:33:40|190.27|188.67|189.54|187.94|190.64|189.04|189.54|187.94|0
1649770430000|2022-04-12 13:33:50|189.05|187.45|189.54|187.94|189.54|187.94|189.05|187.45|0
1649770440000|2022-04-12 13:34:00|190.03|188.43|190.03|188.43|190.77|189.17|189.78|188.18|0
1649770450000|2022-04-12 13:34:10|189.78|188.18|189.05|187.45|189.78|188.18|189.05|187.45|0
1649770460000|2022-04-12 13:34:20|189.29|187.69|190.77|189.17|190.77|189.17|189.29|187.69|0
1649770470000|2022-04-12 13:34:30|190.52|188.92|191.01|189.41|191.01|189.41|190.27|188.67|0
1649770480000|2022-04-12 13:34:40|191.75|190.15|192.73|191.13|192.73|191.13|191.75|190.15|0
1649770490000|2022-04-12 13:34:50|192.24|190.64|191.99|190.39|192.98|191.38|191.99|190.39|0
1649770500000|2022-04-12 13:35:00|193.47|191.87|194.21|192.61|194.45|192.85|193.47|191.87|0
1649770510000|2022-04-12 13:35:10|193.96|192.36|191.99|190.39|193.96|192.36|191.99|190.39|0
1649770520000|2022-04-12 13:35:20|191.75|190.15|192.24|190.64|192.24|190.64|191.75|190.15|0
1649770530000|2022-04-12 13:35:30|192.73|191.13|193.47|191.87|193.47|191.87|192.73|191.13|0
1649770540000|2022-04-12 13:35:40|193.71|192.11|190.52|188.92|193.71|192.11|190.52|188.92|0
1649770550000|2022-04-12 13:35:50|191.5|189.9|190.88|189.28|191.5|189.9|190.76|189.16|0
1649770560000|2022-04-12 13:36:00|191.99|190.39|192.11|190.51|192.11|190.51|191.26|189.66|0
1649770570000|2022-04-12 13:36:10|191.5|189.9|192.24|190.64|192.24|190.64|190.76|189.16|0
1649770580000|2022-04-12 13:36:20|191.75|190.15|192.24|190.64|192.24|190.64|191.5|189.9|0
1649770590000|2022-04-12 13:36:30|191.5|189.9|190.64|189.04|191.5|189.9|190.64|189.04|0
1649770600000|2022-04-12 13:36:40|191.01|189.41|189.54|187.94|191.01|189.41|189.54|187.94|0
1649770610000|2022-04-12 13:36:50|189.04|187.44|190.52|188.92|190.52|188.92|189.04|187.44|0
1649770620000|2022-04-12 13:37:00|190.76|189.16|191.25|189.65|191.5|189.9|190.76|189.16|0
1649770630000|2022-04-12 13:37:10|191.99|190.39|192.48|190.88|192.98|191.38|191.99|190.39|0
1649770640000|2022-04-12 13:37:20|192.24|190.64|192.98|191.38|192.98|191.38|192.24|190.64|0
1649770650000|2022-04-12 13:37:30|192.48|190.88|194.45|192.85|194.45|192.85|192.48|190.88|0
1649770660000|2022-04-12 13:37:40|194.2|192.6|194.2|192.6|194.45|192.85|194.2|192.6|0
1649770670000|2022-04-12 13:37:50|193.47|191.87|192.97|191.37|193.47|191.87|192.97|191.37|0
1649770680000|2022-04-12 13:38:00|193.47|191.87|192.24|190.64|193.47|191.87|192.24|190.64|0
1649770690000|2022-04-12 13:38:10|193.22|191.62|192.73|191.13|193.71|192.11|192.73|191.13|0
1649770700000|2022-04-12 13:38:20|193.47|191.87|194.94|193.34|194.94|193.34|193.47|191.87|0
1649770710000|2022-04-12 13:38:30|194.45|192.85|195.19|193.59|195.19|193.59|194.45|192.85|0
1649770720000|2022-04-12 13:38:40|195.31|193.71|195.55|193.95|195.55|193.95|195.19|193.59|0
1649770730000|2022-04-12 13:38:50|195.93|194.33|196.91|195.31|196.91|195.31|195.93|194.33|0
1649770740000|2022-04-12 13:39:00|197.4|195.8|201.6|200|201.6|200|197.4|195.8|0
1649770750000|2022-04-12 13:39:10|201.1|199.5|202.34|200.74|202.34|200.74|201.1|199.5|0
1649770760000|2022-04-12 13:39:20|201.35|199.75|201.6|200|201.6|200|201.1|199.5|0
1649770770000|2022-04-12 13:39:30|202.58|200.98|203.57|201.97|204.81|203.21|202.58|200.98|0
1649770780000|2022-04-12 13:39:40|203.08|201.48|202.34|200.74|203.32|201.72|202.34|200.74|0
1649770790000|2022-04-12 13:39:50|201.84|200.24|201.6|200|201.84|200.24|201.6|200|0
1649770800000|2022-04-12 13:40:00|203.08|201.48|202.58|200.98|203.57|201.97|202.58|200.98|0
1649770810000|2022-04-12 13:40:10|201.84|200.24|200.86|199.26|201.84|200.24|200.86|199.26|0
1649770820000|2022-04-12 13:40:20|199.99|198.39|200.12|198.52|200.12|198.52|199.62|198.02|0
1649770830000|2022-04-12 13:40:30|199.62|198.02|197.65|196.05|199.62|198.02|197.65|196.05|0
1649770840000|2022-04-12 13:40:40|198.39|196.79|197.9|196.3|198.39|196.79|197.4|195.8|0
1649770850000|2022-04-12 13:40:50|197.16|195.56|196.42|194.82|197.16|195.56|195.55|193.95|0
1649770860000|2022-04-12 13:41:00|197.4|195.8|196.66|195.06|197.4|195.8|196.66|195.06|0
1649770870000|2022-04-12 13:41:10|197.4|195.8|198.14|196.54|198.39|196.79|197.4|195.8|0
1649770880000|2022-04-12 13:41:20|197.4|195.8|197.65|196.05|197.65|196.05|196.91|195.31|0
1649770890000|2022-04-12 13:41:30|197.9|196.3|197.9|196.3|198.14|196.54|197.9|196.3|0
1649770900000|2022-04-12 13:41:40|198.14|196.54|198.88|197.28|198.88|197.28|198.14|196.54|0
1649770910000|2022-04-12 13:41:50|197.9|196.3|198.64|197.04|198.64|197.04|197.9|196.3|0
1649770920000|2022-04-12 13:42:00|198.39|196.79|197.9|196.3|198.39|196.79|197.9|196.3|0
1649770930000|2022-04-12 13:42:10|197.16|195.56|196.66|195.06|197.52|195.92|196.66|195.06|0
1649770940000|2022-04-12 13:42:20|197.65|196.05|199.62|198.02|199.62|198.02|197.65|196.05|0
1649770950000|2022-04-12 13:42:30|200.36|198.76|201.35|199.75|201.35|199.75|200.36|198.76|0
1649770960000|2022-04-12 13:42:40|200.61|199.01|201.1|199.5|201.1|199.5|200.61|199.01|0
1649770970000|2022-04-12 13:42:50|200.85|199.25|201.35|199.75|201.35|199.75|200.85|199.25|0
1649770980000|2022-04-12 13:43:00|202.58|200.98|204.56|202.96|204.56|202.96|202.58|200.98|0
1649770990000|2022-04-12 13:43:10|203.82|202.22|203.32|201.72|203.82|202.22|203.32|201.72|0
1649771000000|2022-04-12 13:43:20|203.57|201.97|203.57|201.97|203.57|201.97|203.57|201.97|0
1649771010000|2022-04-12 13:43:30|204.06|202.46|204.8|203.2|204.8|203.2|203.82|202.22|0
1649771020000|2022-04-12 13:43:40|204.06|202.46|203.82|202.22|204.06|202.46|203.08|201.48|0
1649771030000|2022-04-12 13:43:50|205.05|203.45|204.56|202.96|205.55|203.95|204.56|202.96|0
1649771040000|2022-04-12 13:44:00|205.55|203.95|205.05|203.45|205.55|203.95|205.05|203.45|0
1649771050000|2022-04-12 13:44:10|204.31|202.71|205.05|203.45|205.05|203.45|204.06|202.46|0
1649771060000|2022-04-12 13:44:20|203.82|202.22|205.05|203.45|205.05|203.45|203.82|202.22|0
1649771070000|2022-04-12 13:44:30|204.56|202.96|205.05|203.45|205.05|203.45|204.56|202.96|0
1649771080000|2022-04-12 13:44:40|204.56|202.96|205.3|203.7|205.3|203.7|204.56|202.96|0
1649771090000|2022-04-12 13:44:50|205.05|203.45|204.8|203.2|205.05|203.45|204.56|202.96|0
1649771100000|2022-04-12 13:45:00|205.55|203.95|204.8|203.2|205.55|203.95|204.31|202.71|0
1649771110000|2022-04-12 13:45:10|205.05|203.45|204.31|202.71|205.05|203.45|204.31|202.71|0
1649771120000|2022-04-12 13:45:20|204.56|202.96|203.82|202.22|204.56|202.96|203.07|201.47|0
1649771130000|2022-04-12 13:45:30|204.8|203.2|203.82|202.22|204.8|203.2|203.82|202.22|0
1649771140000|2022-04-12 13:45:40|203.57|201.97|203.57|201.97|203.57|201.97|203.07|201.47|0
1649771150000|2022-04-12 13:45:50|204.06|202.46|204.8|203.2|205.05|203.45|204.06|202.46|0
1649771160000|2022-04-12 13:46:00|204.92|203.32|204.8|203.2|205.3|203.7|204.8|203.2|0
1649771170000|2022-04-12 13:46:10|205.54|203.94|205.54|203.94|205.54|203.94|205.3|203.7|0
1649771180000|2022-04-12 13:46:20|205.3|203.7|205.54|203.94|205.54|203.94|205.3|203.7|0
1649771190000|2022-04-12 13:46:30|205.3|203.7|205.3|203.7|205.54|203.94|205.3|203.7|0
1649771200000|2022-04-12 13:46:40|205.54|203.94|205.05|203.45|205.54|203.94|205.05|203.45|0
1649771210000|2022-04-12 13:46:50|205.3|203.7|205.54|203.94|205.54|203.94|205.3|203.7|0
1649771220000|2022-04-12 13:47:00|205.3|203.7|205.3|203.7|205.3|203.7|205.3|203.7|0
1649771230000|2022-04-12 13:47:10|205.05|203.45|207.03|205.43|207.03|205.43|204.31|202.71|0
1649771240000|2022-04-12 13:47:20|205.79|204.19|206.04|204.44|206.04|204.44|205.54|203.94|0
1649771250000|2022-04-12 13:47:30|207.27|205.67|208.76|207.16|208.76|207.16|207.27|205.67|0
1649771260000|2022-04-12 13:47:40|209.25|207.65|207.77|206.17|209.25|207.65|207.77|206.17|0
1649771270000|2022-04-12 13:47:50|208.02|206.42|208.63|207.03|208.63|207.03|207.77|206.17|0
1649771280000|2022-04-12 13:48:00|209.01|207.41|209.75|208.15|210.24|208.64|209.01|207.41|0
1649771290000|2022-04-12 13:48:10|210|208.4|210|208.4|210.49|208.89|210|208.4|0
1649771300000|2022-04-12 13:48:20|209.5|207.9|210.74|209.14|210.74|209.14|209.5|207.9|0
1649771310000|2022-04-12 13:48:30|211.23|209.63|210.24|208.64|211.23|209.63|210|208.4|0
1649771320000|2022-04-12 13:48:40|209.62|208.02|209.25|207.65|209.62|208.02|209.25|207.65|0
1649771330000|2022-04-12 13:48:50|209.5|207.9|209.25|207.65|209.5|207.9|209.25|207.65|0
1649771340000|2022-04-12 13:49:00|209.01|207.41|210.74|209.14|210.74|209.14|209.01|207.41|0
1649771350000|2022-04-12 13:49:10|210.49|208.89|210|208.4|210.74|209.14|210|208.4|0
1649771360000|2022-04-12 13:49:20|209.25|207.65|209.25|207.65|209.25|207.65|208.76|207.16|0
1649771370000|2022-04-12 13:49:30|209.5|207.9|209.25|207.65|209.5|207.9|208.02|206.42|0
1649771380000|2022-04-12 13:49:40|209.5|207.9|209.5|207.9|209.75|208.15|209.5|207.9|0
1649771390000|2022-04-12 13:49:50|209|207.4|208.76|207.16|209|207.4|208.13|206.53|0
1649771400000|2022-04-12 13:50:00|209.75|208.15|209.99|208.39|210.24|208.64|209.75|208.15|0
1649771410000|2022-04-12 13:50:10|209.5|207.9|209.99|208.39|209.99|208.39|209|207.4|0
1649771420000|2022-04-12 13:50:20|210.24|208.64|209.99|208.39|210.24|208.64|209.99|208.39|0
1649771430000|2022-04-12 13:50:30|209|207.4|209.25|207.65|209.25|207.65|208.51|206.91|0
1649771440000|2022-04-12 13:50:40|209.99|208.39|210.24|208.64|210.24|208.64|209.5|207.9|0
1649771450000|2022-04-12 13:50:50|211.23|209.63|214.2|212.6|214.2|212.6|211.23|209.63|0
1649771460000|2022-04-12 13:51:00|213.46|211.86|213.46|211.86|213.46|211.86|212.97|211.37|0
1649771470000|2022-04-12 13:51:10|213.96|212.36|213.71|212.11|214.45|212.85|213.71|212.11|0
1649771480000|2022-04-12 13:51:20|213.46|211.86|214.2|212.6|214.2|212.6|213.46|211.86|0
1649771490000|2022-04-12 13:51:30|214.7|213.1|214.82|213.22|214.82|213.22|214.2|212.6|0
1649771500000|2022-04-12 13:51:40|214.7|213.1|214.45|212.85|214.7|213.1|214.45|212.85|0
1649771510000|2022-04-12 13:51:50|214.7|213.1|214.45|212.85|214.7|213.1|214.45|212.85|0
1649771520000|2022-04-12 13:52:00|214.32|212.72|213.55|211.95|214.7|213.1|213.55|211.95|0
1649771530000|2022-04-12 13:52:10|213.43|211.83|214.38|212.78|214.38|212.78|213.3|211.7|0
1649771540000|2022-04-12 13:52:20|214.63|213.03|215.63|214.03|215.99|214.39|214.63|213.03|0
1649771550000|2022-04-12 13:52:30|215.25|213.65|215.63|214.03|216.12|214.52|215.25|213.65|0
1649771560000|2022-04-12 13:52:40|216.12|214.52|216.12|214.52|216.12|214.52|215.63|214.03|0
1649771570000|2022-04-12 13:52:50|216.49|214.89|217.12|215.52|217.12|215.52|216.49|214.89|0
1649771580000|2022-04-12 13:53:00|216.87|215.27|218.61|217.01|218.61|217.01|216.87|215.27|0
1649771590000|2022-04-12 13:53:10|219.6|218|219.85|218.25|219.85|218.25|219.1|217.5|0
1649771600000|2022-04-12 13:53:20|219.6|218|219.1|217.5|219.6|218|219.1|217.5|0
1649771610000|2022-04-12 13:53:30|219.35|217.75|219.35|217.75|219.35|217.75|218.85|217.25|0
1649771620000|2022-04-12 13:53:40|219.6|218|220.35|218.75|220.35|218.75|219.6|218|0
1649771630000|2022-04-12 13:53:50|219.97|218.37|221.21|219.61|221.21|219.61|219.97|218.37|0
1649771640000|2022-04-12 13:54:00|221.59|219.99|219.85|218.25|222.09|220.49|219.85|218.25|0
1649771650000|2022-04-12 13:54:10|219.6|218|219.1|217.5|219.6|218|219.1|217.5|0
1649771660000|2022-04-12 13:54:20|219.35|217.75|218.36|216.76|219.35|217.75|218.36|216.76|0
1649771670000|2022-04-12 13:54:30|219.1|217.5|218.36|216.76|219.1|217.5|217.86|216.26|0
1649771680000|2022-04-12 13:54:40|218.61|217.01|218.61|217.01|218.61|217.01|218.36|216.76|0
1649771690000|2022-04-12 13:54:50|218.36|216.76|218.72|217.12|218.72|217.12|218.11|216.51|0
1649771700000|2022-04-12 13:55:00|218.61|217.01|217.61|216.01|218.61|217.01|217.61|216.01|0
1649771710000|2022-04-12 13:55:10|216.62|215.02|215.62|214.02|216.62|215.02|214.63|213.03|0
1649771720000|2022-04-12 13:55:20|215.38|213.78|215.13|213.53|215.38|213.78|215.13|213.53|0
1649771730000|2022-04-12 13:55:30|215.38|213.78|215.13|213.53|215.38|213.78|215.13|213.53|0
1649771740000|2022-04-12 13:55:40|215.38|213.78|215.13|213.53|215.38|213.78|215.13|213.53|0
1649771750000|2022-04-12 13:55:50|214.88|213.28|215.38|213.78|215.38|213.78|214.88|213.28|0
1649771760000|2022-04-12 13:56:00|214.88|213.28|213.89|212.29|214.88|213.28|213.89|212.29|0
1649771770000|2022-04-12 13:56:10|213.64|212.04|214.88|213.28|214.88|213.28|213.64|212.04|0
1649771780000|2022-04-12 13:56:20|214.38|212.78|214.88|213.28|214.88|213.28|214.13|212.53|0
1649771790000|2022-04-12 13:56:30|214.63|213.03|214.13|212.53|214.63|213.03|214.13|212.53|0
1649771800000|2022-04-12 13:56:40|214.88|213.28|215.13|213.53|215.13|213.53|214.63|213.03|0
1649771810000|2022-04-12 13:56:50|215.38|213.78|214.38|212.78|215.38|213.78|214.38|212.78|0
1649771820000|2022-04-12 13:57:00|214.13|212.53|215.13|213.53|215.13|213.53|214.13|212.53|0
1649771830000|2022-04-12 13:57:10|214.63|213.03|214.63|213.03|214.88|213.28|214.63|213.03|0
1649771840000|2022-04-12 13:57:20|214.13|212.53|213.39|211.79|214.13|212.53|213.39|211.79|0
1649771850000|2022-04-12 13:57:30|213.89|212.29|213.14|211.54|213.89|212.29|213.14|211.54|0
1649771860000|2022-04-12 13:57:40|214.13|212.53|214.38|212.78|214.38|212.78|214.13|212.53|0
1649771870000|2022-04-12 13:57:50|214.63|213.03|214.88|213.28|214.88|213.28|214.63|213.03|0
1649771880000|2022-04-12 13:58:00|215.13|213.53|214.63|213.03|215.13|213.53|214.13|212.53|0
1649771890000|2022-04-12 13:58:10|213.89|212.29|213.89|212.29|214|212.4|213.89|212.29|0
1649771900000|2022-04-12 13:58:20|214.38|212.78|215.13|213.53|215.13|213.53|214.38|212.78|0
1649771910000|2022-04-12 13:58:30|215.38|213.78|215.13|213.53|215.38|213.78|214.88|213.28|0
1649771920000|2022-04-12 13:58:40|214.63|213.03|213.89|212.29|214.63|213.03|213.39|211.79|0
1649771930000|2022-04-12 13:58:50|214.13|212.53|214.63|213.03|214.63|213.03|214.13|212.53|0
1649771940000|2022-04-12 13:59:00|214.38|212.78|214.13|212.53|215.13|213.53|214.13|212.53|0
1649771950000|2022-04-12 13:59:10|213.64|212.04|215.87|214.27|216.12|214.52|213.64|212.04|0
1649771960000|2022-04-12 13:59:20|215.62|214.02|214.5|212.9|215.62|214.02|214.5|212.9|0
1649771970000|2022-04-12 13:59:30|214.63|213.03|214.13|212.53|214.63|213.03|214.13|212.53|0
1649771980000|2022-04-12 13:59:40|214.88|213.28|215.13|213.53|215.37|213.77|214.88|213.28|0
1649771990000|2022-04-12 13:59:50|215|213.4|215.62|214.02|215.62|214.02|215|213.4|0
1649772000000|2022-04-12 14:00:00|215.87|214.27|217.36|215.76|217.61|216.01|215.87|214.27|0
1649772010000|2022-04-12 14:00:10|217.61|216.01|216.37|214.77|217.61|216.01|215.13|213.53|0
1649772020000|2022-04-12 14:00:20|215.62|214.02|214.63|213.03|215.62|214.02|213.88|212.28|0
1649772030000|2022-04-12 14:00:30|214.13|212.53|213.88|212.28|214.25|212.65|213.88|212.28|0
1649772040000|2022-04-12 14:00:40|213.64|212.04|212.89|211.29|213.64|212.04|211.4|209.8|0
1649772050000|2022-04-12 14:00:50|213.14|211.54|212.64|211.04|213.14|211.54|212.64|211.04|0
1649772060000|2022-04-12 14:01:00|213.39|211.79|213.14|211.54|214.38|212.78|213.14|211.54|0
1649772070000|2022-04-12 14:01:10|212.64|211.04|212.15|210.55|212.64|211.04|212.15|210.55|0
1649772080000|2022-04-12 14:01:20|213.01|211.41|210.66|209.06|213.01|211.41|210.66|209.06|0
1649772090000|2022-04-12 14:01:30|210.41|208.81|209.67|208.07|210.41|208.81|209.29|207.69|0
1649772100000|2022-04-12 14:01:40|210.16|208.56|211.15|209.55|211.15|209.55|210.16|208.56|0
1649772110000|2022-04-12 14:01:50|211.4|209.8|211.9|210.3|212.15|210.55|211.4|209.8|0
1649772120000|2022-04-12 14:02:00|212.4|210.8|212.89|211.29|214.38|212.78|212.4|210.8|0
1649772130000|2022-04-12 14:02:10|212.64|211.04|212.64|211.04|213.14|211.54|212.64|211.04|0
1649772140000|2022-04-12 14:02:20|212.89|211.29|212.89|211.29|212.89|211.29|212.64|211.04|0
1649772150000|2022-04-12 14:02:30|212.39|210.79|212.15|210.55|213.64|212.04|212.15|210.55|0
1649772160000|2022-04-12 14:02:40|210.91|209.31|211.4|209.8|211.4|209.8|210.91|209.31|0
1649772170000|2022-04-12 14:02:50|211.15|209.55|211.65|210.05|211.65|210.05|211.15|209.55|0
1649772180000|2022-04-12 14:03:00|212.64|211.04|212.51|210.91|212.89|211.29|212.51|210.91|0
1649772190000|2022-04-12 14:03:10|212.15|210.55|211.15|209.55|212.15|210.55|211.15|209.55|0
1649772200000|2022-04-12 14:03:20|211.65|210.05|211.15|209.55|211.65|210.05|211.15|209.55|0
1649772210000|2022-04-12 14:03:30|210.91|209.31|209.67|208.07|210.91|209.31|209.67|208.07|0
1649772220000|2022-04-12 14:03:40|209.91|208.31|209.67|208.07|209.91|208.31|209.67|208.07|0
1649772230000|2022-04-12 14:03:50|209.42|207.82|209.17|207.57|209.42|207.82|209.17|207.57|0
1649772240000|2022-04-12 14:04:00|209.42|207.82|210.91|209.31|210.91|209.31|209.42|207.82|0
1649772250000|2022-04-12 14:04:10|212.15|210.55|211.9|210.3|212.15|210.55|211.9|210.3|0
1649772260000|2022-04-12 14:04:20|212.39|210.79|212.64|211.04|212.89|211.29|212.39|210.79|0
1649772270000|2022-04-12 14:04:30|212.89|211.29|211.15|209.55|213.14|211.54|211.15|209.55|0
1649772280000|2022-04-12 14:04:40|211.77|210.17|210.66|209.06|211.77|210.17|210.28|208.68|0
1649772290000|2022-04-12 14:04:50|210.41|208.81|212.15|210.55|212.15|210.55|210.41|208.81|0
1649772300000|2022-04-12 14:05:00|211.65|210.05|210.66|209.06|211.9|210.3|210.66|209.06|0
1649772310000|2022-04-12 14:05:10|210.91|209.31|210.66|209.06|211.15|209.55|210.66|209.06|0
1649772320000|2022-04-12 14:05:20|210.91|209.31|211.15|209.55|211.15|209.55|210.66|209.06|0
1649772330000|2022-04-12 14:05:30|210.41|208.81|209.91|208.31|210.41|208.81|209.91|208.31|0
1649772340000|2022-04-12 14:05:40|210.16|208.56|210.66|209.06|210.66|209.06|210.16|208.56|0
1649772350000|2022-04-12 14:05:50|210.9|209.3|211.15|209.55|211.15|209.55|210.41|208.81|0
1649772360000|2022-04-12 14:06:00|210.66|209.06|211.02|209.42|212.15|210.55|210.66|209.06|0
1649772370000|2022-04-12 14:06:10|210.66|209.06|210.41|208.81|210.9|209.3|210.28|208.68|0
1649772380000|2022-04-12 14:06:20|210.16|208.56|210.03|208.43|210.41|208.81|210.03|208.43|0
1649772390000|2022-04-12 14:06:30|210.16|208.56|210.16|208.56|210.16|208.56|209.66|208.06|0
1649772400000|2022-04-12 14:06:40|210.41|208.81|208.67|207.07|210.41|208.81|208.67|207.07|0
1649772410000|2022-04-12 14:06:50|209.78|208.18|209.66|208.06|209.91|208.31|209.66|208.06|0
1649772420000|2022-04-12 14:07:00|209.42|207.82|209.66|208.06|209.66|208.06|208.92|207.32|0
1649772430000|2022-04-12 14:07:10|209.91|208.31|208.18|206.58|209.91|208.31|208.18|206.58|0
1649772440000|2022-04-12 14:07:20|207.93|206.33|207.68|206.08|207.93|206.33|207.68|206.08|0
1649772450000|2022-04-12 14:07:30|206.94|205.34|207.18|205.58|207.18|205.58|206.69|205.09|0
1649772460000|2022-04-12 14:07:40|207.43|205.83|208.67|207.07|208.67|207.07|207.43|205.83|0
1649772470000|2022-04-12 14:07:50|208.92|207.32|207.68|206.08|208.92|207.32|207.68|206.08|0
1649772480000|2022-04-12 14:08:00|208.67|207.07|207.93|206.33|208.67|207.07|207.93|206.33|0
1649772490000|2022-04-12 14:08:10|207.3|205.7|207.43|205.83|207.68|206.08|207.3|205.7|0
1649772500000|2022-04-12 14:08:20|207.18|205.58|207.8|206.2|207.8|206.2|206.94|205.34|0
1649772510000|2022-04-12 14:08:30|208.18|206.58|207.68|206.08|208.18|206.58|207.68|206.08|0
1649772520000|2022-04-12 14:08:40|207.43|205.83|207.18|205.58|207.43|205.83|206.94|205.34|0
1649772530000|2022-04-12 14:08:50|207.43|205.83|207.55|205.95|207.68|206.08|207.43|205.83|0
1649772540000|2022-04-12 14:09:00|207.93|206.33|208.67|207.07|208.67|207.07|207.68|206.08|0
1649772550000|2022-04-12 14:09:10|208.92|207.32|209.91|208.31|209.91|208.31|208.42|206.82|0
1649772560000|2022-04-12 14:09:20|209.66|208.06|209.42|207.82|209.66|208.06|208.92|207.32|0
1649772570000|2022-04-12 14:09:30|209.66|208.06|209.17|207.57|209.66|208.06|209.17|207.57|0
1649772580000|2022-04-12 14:09:40|208.42|206.82|209.17|207.57|209.29|207.69|208.42|206.82|0
1649772590000|2022-04-12 14:09:50|209.91|208.31|210.16|208.56|210.16|208.56|209.91|208.31|0
1649772600000|2022-04-12 14:10:00|210.9|209.3|211.27|209.67|212.14|210.54|210.9|209.3|0
1649772610000|2022-04-12 14:10:10|210.16|208.56|210.41|208.81|210.41|208.81|210.16|208.56|0
1649772620000|2022-04-12 14:10:20|211.4|209.8|211.65|210.05|211.65|210.05|211.4|209.8|0
1649772630000|2022-04-12 14:10:30|211.9|210.3|211.9|210.3|211.9|210.3|211.15|209.55|0
1649772640000|2022-04-12 14:10:40|212.14|210.54|212.89|211.29|212.89|211.29|212.14|210.54|0
1649772650000|2022-04-12 14:10:50|212.64|211.04|211.65|210.05|212.64|211.04|211.4|209.8|0
1649772660000|2022-04-12 14:11:00|212.64|211.04|212.89|211.29|213.14|211.54|212.64|211.04|0
1649772670000|2022-04-12 14:11:10|212.64|211.04|211.9|210.3|212.64|211.04|211.9|210.3|0
1649772680000|2022-04-12 14:11:20|211.65|210.05|210.16|208.56|211.65|210.05|210.16|208.56|0
1649772690000|2022-04-12 14:11:30|209.04|207.44|209.66|208.06|209.66|208.06|208.42|206.82|0
1649772700000|2022-04-12 14:11:40|209.78|208.18|210.65|209.05|210.65|209.05|209.78|208.18|0
1649772710000|2022-04-12 14:11:50|209.91|208.31|209.66|208.06|209.91|208.31|209.66|208.06|0
1649772720000|2022-04-12 14:12:00|210.41|208.81|209.41|207.81|210.9|209.3|209.41|207.81|0
1649772730000|2022-04-12 14:12:10|209.17|207.57|209.66|208.06|209.66|208.06|209.17|207.57|0
1649772740000|2022-04-12 14:12:20|209.91|208.31|210.16|208.56|210.16|208.56|209.66|208.06|0
1649772750000|2022-04-12 14:12:30|210.65|209.05|211.02|209.42|211.02|209.42|210.65|209.05|0
1649772760000|2022-04-12 14:12:40|210.9|209.3|210.9|209.3|211.02|209.42|210.9|209.3|0
1649772770000|2022-04-12 14:12:50|211.4|209.8|211.02|209.42|211.4|209.8|211.02|209.42|0
1649772780000|2022-04-12 14:13:00|211.15|209.55|210.9|209.3|212.39|210.79|210.9|209.3|0
1649772790000|2022-04-12 14:13:10|210.65|209.05|209.41|207.81|210.65|209.05|209.41|207.81|0
1649772800000|2022-04-12 14:13:20|210.41|208.81|210.16|208.56|210.41|208.81|209.91|208.31|0
1649772810000|2022-04-12 14:13:30|209.41|207.81|209.41|207.81|209.41|207.81|209.41|207.81|0
1649772820000|2022-04-12 14:13:40|209.66|208.06|209.66|208.06|209.66|208.06|209.17|207.57|0
1649772830000|2022-04-12 14:13:50|209.41|207.81|210.16|208.56|210.16|208.56|209.41|207.81|0
1649772840000|2022-04-12 14:14:00|210.65|209.05|209.91|208.31|210.65|209.05|209.91|208.31|0
1649772850000|2022-04-12 14:14:10|210.16|208.56|211.4|209.8|211.4|209.8|210.16|208.56|0
1649772860000|2022-04-12 14:14:20|211.15|209.55|211.52|209.92|211.65|210.05|211.15|209.55|0
1649772870000|2022-04-12 14:14:30|211.15|209.55|212.14|210.54|212.14|210.54|211.15|209.55|0
1649772880000|2022-04-12 14:14:40|212.89|211.29|213.14|211.54|213.14|211.54|212.89|211.29|0
1649772890000|2022-04-12 14:14:50|212.89|211.29|212.89|211.29|212.89|211.29|212.39|210.79|0
1649772900000|2022-04-12 14:15:00|213.01|211.41|213.88|212.28|213.88|212.28|213.01|211.41|0
1649772910000|2022-04-12 14:15:10|213.38|211.78|212.51|210.91|213.38|211.78|212.51|210.91|0
1649772920000|2022-04-12 14:15:20|212.64|211.04|211.89|210.29|212.64|211.04|211.89|210.29|0
1649772930000|2022-04-12 14:15:30|212.26|210.66|210.41|208.81|212.26|210.66|210.41|208.81|0
1649772940000|2022-04-12 14:15:40|210.65|209.05|210.65|209.05|210.65|209.05|210.41|208.81|0
1649772950000|2022-04-12 14:15:50|211.65|210.05|211.89|210.29|211.89|210.29|210.9|209.3|0
1649772960000|2022-04-12 14:16:00|212.14|210.54|211.89|210.29|212.39|210.79|211.65|210.05|0
1649772970000|2022-04-12 14:16:10|212.39|210.79|212.14|210.54|212.39|210.79|212.14|210.54|0
1649772980000|2022-04-12 14:16:20|212.39|210.79|213.14|211.54|213.14|211.54|212.39|210.79|0
1649772990000|2022-04-12 14:16:30|212.14|210.54|210.65|209.05|212.14|210.54|210.65|209.05|0
1649773000000|2022-04-12 14:16:40|210.16|208.56|210.65|209.05|210.65|209.05|210.16|208.56|0
1649773010000|2022-04-12 14:16:50|211.15|209.55|211.15|209.55|211.65|210.05|211.15|209.55|0
1649773020000|2022-04-12 14:17:00|210.9|209.3|209.66|208.06|210.9|209.3|209.66|208.06|0
1649773030000|2022-04-12 14:17:10|210.16|208.56|211.4|209.8|211.4|209.8|210.16|208.56|0
1649773040000|2022-04-12 14:17:20|211.65|210.05|211.65|210.05|211.65|210.05|210.9|209.3|0
1649773050000|2022-04-12 14:17:30|212.14|210.54|211.4|209.8|212.14|210.54|211.4|209.8|0
1649773060000|2022-04-12 14:17:40|211.65|210.05|212.64|211.04|212.64|211.04|211.65|210.05|0
1649773070000|2022-04-12 14:17:50|212.39|210.79|212.39|210.79|212.39|210.79|212.39|210.79|0
1649773080000|2022-04-12 14:18:00|212.89|211.29|210.9|209.3|212.89|211.29|210.9|209.3|0
1649773090000|2022-04-12 14:18:10|210.65|209.05|210.16|208.56|210.65|209.05|210.16|208.56|0
1649773100000|2022-04-12 14:18:20|210.65|209.05|210.4|208.8|210.9|209.3|210.4|208.8|0
1649773110000|2022-04-12 14:18:30|210.65|209.05|211.4|209.8|211.4|209.8|210.65|209.05|0
1649773120000|2022-04-12 14:18:40|210.28|208.68|209.91|208.31|210.28|208.68|209.66|208.06|0
1649773130000|2022-04-12 14:18:50|210.16|208.56|209.41|207.81|210.16|208.56|209.41|207.81|0
1649773140000|2022-04-12 14:19:00|209.66|208.06|206.93|205.33|209.66|208.06|206.93|205.33|0
1649773150000|2022-04-12 14:19:10|206.68|205.08|208.17|206.57|208.17|206.57|206.68|205.08|0
1649773160000|2022-04-12 14:19:20|208.79|207.19|208.42|206.82|208.79|207.19|208.17|206.57|0
1649773170000|2022-04-12 14:19:30|207.18|205.58|206.44|204.84|207.18|205.58|206.44|204.84|0
1649773180000|2022-04-12 14:19:40|204.21|202.61|205.45|203.85|205.45|203.85|204.21|202.61|0
1649773190000|2022-04-12 14:19:50|205.69|204.09|204.7|203.1|205.69|204.09|204.7|203.1|0
1649773200000|2022-04-12 14:20:00|205.45|203.85|205.2|203.6|205.45|203.85|205.2|203.6|0
1649773210000|2022-04-12 14:20:10|204.95|203.35|205.2|203.6|205.2|203.6|204.45|202.85|0
1649773220000|2022-04-12 14:20:20|205.69|204.09|206.19|204.59|206.19|204.59|205.69|204.09|0
1649773230000|2022-04-12 14:20:30|206.44|204.84|207.68|206.08|207.68|206.08|206.44|204.84|0
1649773240000|2022-04-12 14:20:40|208.17|206.57|208.42|206.82|208.42|206.82|207.92|206.32|0
1649773250000|2022-04-12 14:20:50|208.92|207.32|208.67|207.07|208.92|207.32|208.67|207.07|0
1649773260000|2022-04-12 14:21:00|208.92|207.32|209.16|207.56|209.16|207.56|208.67|207.07|0
1649773270000|2022-04-12 14:21:10|209.91|208.31|209.41|207.81|209.91|208.31|209.41|207.81|0
1649773280000|2022-04-12 14:21:20|209.66|208.06|208.92|207.32|209.66|208.06|208.92|207.32|0
1649773290000|2022-04-12 14:21:30|209.66|208.06|210.9|209.3|210.9|209.3|209.66|208.06|0
1649773300000|2022-04-12 14:21:40|210.65|209.05|209.91|208.31|210.65|209.05|209.91|208.31|0
1649773310000|2022-04-12 14:21:50|210.4|208.8|210.4|208.8|210.65|209.05|210.4|208.8|0
1649773320000|2022-04-12 14:22:00|209.91|208.31|209.91|208.31|210.52|208.92|209.91|208.31|0
1649773330000|2022-04-12 14:22:10|209.16|207.56|209.16|207.56|209.16|207.56|208.92|207.32|0
1649773340000|2022-04-12 14:22:20|208.67|207.07|208.92|207.32|208.92|207.32|208.67|207.07|0
1649773350000|2022-04-12 14:22:30|207.92|206.32|208.42|206.82|208.42|206.82|207.92|206.32|0
1649773360000|2022-04-12 14:22:40|209.16|207.56|209.16|207.56|209.16|207.56|208.67|207.07|0
1649773370000|2022-04-12 14:22:50|209.41|207.81|209.16|207.56|209.66|208.06|208.91|207.31|0
1649773380000|2022-04-12 14:23:00|208.42|206.82|207.18|205.58|208.42|206.82|207.18|205.58|0
1649773390000|2022-04-12 14:23:10|206.93|205.33|205.94|204.34|206.93|205.33|205.94|204.34|0
1649773400000|2022-04-12 14:23:20|205.2|203.6|205.44|203.84|206.19|204.59|205.2|203.6|0
1649773410000|2022-04-12 14:23:30|204.95|203.35|206.19|204.59|206.44|204.84|204.95|203.35|0
1649773420000|2022-04-12 14:23:40|205.94|204.34|206.44|204.84|206.44|204.84|205.94|204.34|0
1649773430000|2022-04-12 14:23:50|206.19|204.59|206.93|205.33|206.93|205.33|206.19|204.59|0
1649773440000|2022-04-12 14:24:00|206.44|204.84|205.69|204.09|206.44|204.84|205.69|204.09|0
1649773450000|2022-04-12 14:24:10|205.44|203.84|205.94|204.34|205.94|204.34|205.44|203.84|0
1649773460000|2022-04-12 14:24:20|205.81|204.21|207.18|205.58|207.18|205.58|205.81|204.21|0
1649773470000|2022-04-12 14:24:30|206.93|205.33|206.19|204.59|206.93|205.33|206.19|204.59|0
1649773480000|2022-04-12 14:24:40|206.68|205.08|205.94|204.34|206.68|205.08|205.94|204.34|0
1649773490000|2022-04-12 14:24:50|205.44|203.84|206.43|204.83|206.43|204.83|205.44|203.84|0
1649773500000|2022-04-12 14:25:00|206.68|205.08|205.69|204.09|206.93|205.33|205.69|204.09|0
1649773510000|2022-04-12 14:25:10|205.94|204.34|206.93|205.33|206.93|205.33|205.94|204.34|0
1649773520000|2022-04-12 14:25:20|206.68|205.08|206.19|204.59|206.93|205.33|206.19|204.59|0
1649773530000|2022-04-12 14:25:30|206.43|204.83|205.94|204.34|206.43|204.83|205.94|204.34|0
1649773540000|2022-04-12 14:25:40|206.43|204.83|206.43|204.83|206.93|205.33|206.43|204.83|0
1649773550000|2022-04-12 14:25:50|206.68|205.08|206.43|204.83|206.68|205.08|206.19|204.59|0
1649773560000|2022-04-12 14:26:00|206.06|204.46|206.19|204.59|206.93|205.33|206.06|204.46|0
1649773570000|2022-04-12 14:26:10|205.94|204.34|205.44|203.84|206.06|204.46|205.44|203.84|0
1649773580000|2022-04-12 14:26:20|205.69|204.09|204.95|203.35|205.69|204.09|204.95|203.35|0
1649773590000|2022-04-12 14:26:30|204.45|202.85|204.45|202.85|204.45|202.85|203.71|202.11|0
1649773600000|2022-04-12 14:26:40|205.94|204.34|207.43|205.83|207.43|205.83|205.94|204.34|0
1649773610000|2022-04-12 14:26:50|206.68|205.08|206.19|204.59|206.68|205.08|206.19|204.59|0
1649773620000|2022-04-12 14:27:00|206.68|205.08|205.94|204.34|206.68|205.08|205.94|204.34|0
1649773630000|2022-04-12 14:27:10|206.43|204.83|206.93|205.33|206.93|205.33|206.43|204.83|0
1649773640000|2022-04-12 14:27:20|206.68|205.08|206.19|204.59|207.18|205.58|206.19|204.59|0
1649773650000|2022-04-12 14:27:30|206.43|204.83|206.43|204.83|206.8|205.2|206.43|204.83|0
1649773660000|2022-04-12 14:27:40|205.69|204.09|205.69|204.09|205.69|204.09|205.69|204.09|0
1649773670000|2022-04-12 14:27:50|204.45|202.85|204.07|202.47|204.45|202.85|204.07|202.47|0
1649773680000|2022-04-12 14:28:00|204.45|202.85|203.96|202.36|204.45|202.85|203.71|202.11|0
1649773690000|2022-04-12 14:28:10|203.21|201.61|201.97|200.37|203.21|201.61|201.97|200.37|0
1649773700000|2022-04-12 14:28:20|201.48|199.88|201.48|199.88|201.6|200|201.48|199.88|0
1649773710000|2022-04-12 14:28:30|202.34|200.74|200.98|199.38|202.34|200.74|200.98|199.38|0
1649773720000|2022-04-12 14:28:40|200.74|199.14|200.74|199.14|200.98|199.38|200.74|199.14|0
1649773730000|2022-04-12 14:28:50|201.73|200.13|201.23|199.63|201.73|200.13|201.23|199.63|0
1649773740000|2022-04-12 14:29:00|201.85|200.25|201.23|199.63|201.85|200.25|201.23|199.63|0
1649773750000|2022-04-12 14:29:10|201.97|200.37|201.48|199.88|201.97|200.37|201.48|199.88|0
1649773760000|2022-04-12 14:29:20|201.23|199.63|201.23|199.63|201.23|199.63|201.1|199.5|0
1649773770000|2022-04-12 14:29:30|201.97|200.37|201.48|199.88|201.97|200.37|201.48|199.88|0
1649773780000|2022-04-12 14:29:40|201.23|199.63|200.74|199.14|201.23|199.63|200.74|199.14|0
1649773800000|2022-04-12 14:30:00|201.23|199.63|201.48|199.88|201.48|199.88|200.98|199.38|0
1649773810000|2022-04-12 14:30:10|201.1|199.5|200.98|199.38|201.1|199.5|200.74|199.14|0
1649773820000|2022-04-12 14:30:20|201.73|200.13|200.49|198.89|201.73|200.13|200.49|198.89|0
1649773830000|2022-04-12 14:30:30|201.73|200.13|199.99|198.39|202.22|200.62|199.99|198.39|0
1649773840000|2022-04-12 14:30:40|200.49|198.89|200.49|198.89|200.49|198.89|199.99|198.39|0
1649773850000|2022-04-12 14:30:50|199.99|198.39|200.98|199.38|200.98|199.38|199.99|198.39|0
1649773860000|2022-04-12 14:31:00|200.24|198.64|200.74|199.14|201.23|199.63|200.24|198.64|0
1649773870000|2022-04-12 14:31:10|200.24|198.64|200.98|199.38|200.98|199.38|200.24|198.64|0
1649773880000|2022-04-12 14:31:20|200.74|199.14|200.24|198.64|200.74|199.14|200.24|198.64|0
1649773890000|2022-04-12 14:31:30|200.49|198.89|199.99|198.39|200.49|198.89|199.99|198.39|0
1649773900000|2022-04-12 14:31:40|199.75|198.15|198.01|196.41|199.75|198.15|198.01|196.41|0
1649773910000|2022-04-12 14:31:50|198.51|196.91|198.51|196.91|199|197.4|198.51|196.91|0
1649773920000|2022-04-12 14:32:00|198.76|197.16|198.76|197.16|198.88|197.28|198.76|197.16|0
1649773930000|2022-04-12 14:32:10|199|197.4|200.24|198.64|200.49|198.89|199|197.4|0
1649773940000|2022-04-12 14:32:20|200.74|199.14|200.74|199.14|201.48|199.88|200.74|199.14|0
1649773950000|2022-04-12 14:32:30|199.99|198.39|200.24|198.64|200.24|198.64|199.99|198.39|0
1649773960000|2022-04-12 14:32:40|200.49|198.89|199.99|198.39|200.49|198.89|199.99|198.39|0
1649773970000|2022-04-12 14:32:50|199.75|198.15|201.23|199.63|201.23|199.63|199.75|198.15|0
1649773980000|2022-04-12 14:33:00|201.97|200.37|201.97|200.37|201.97|200.37|201.73|200.13|0
1649773990000|2022-04-12 14:33:10|200.74|199.14|201.73|200.13|201.73|200.13|200.74|199.14|0
1649774000000|2022-04-12 14:33:20|201.48|199.88|201.23|199.63|201.48|199.88|200.98|199.38|0
1649774010000|2022-04-12 14:33:30|201.48|199.88|201.73|200.13|201.73|200.13|200.98|199.38|0
1649774020000|2022-04-12 14:33:40|201.23|199.63|200.98|199.38|201.23|199.63|200.98|199.38|0
1649774030000|2022-04-12 14:33:50|201.97|200.37|201.48|199.88|201.97|200.37|200.98|199.38|0
1649774040000|2022-04-12 14:34:00|201.97|200.37|200.98|199.38|201.97|200.37|200.98|199.38|0
1649774050000|2022-04-12 14:34:10|201.23|199.63|200.98|199.38|201.23|199.63|200.49|198.89|0
1649774060000|2022-04-12 14:34:20|201.48|199.88|200.73|199.13|201.48|199.88|200.73|199.13|0
1649774070000|2022-04-12 14:34:30|200.49|198.89|201.72|200.12|201.72|200.12|200.49|198.89|0
1649774080000|2022-04-12 14:34:40|202.47|200.87|201.72|200.12|202.47|200.87|201.72|200.12|0
1649774090000|2022-04-12 14:34:50|200.98|199.38|201.6|200|201.6|200|200.98|199.38|0
1649774100000|2022-04-12 14:35:00|202.22|200.62|201.48|199.88|202.22|200.62|201.48|199.88|0
1649774110000|2022-04-12 14:35:10|201.72|200.12|200.73|199.13|201.72|200.12|200.73|199.13|0
1649774120000|2022-04-12 14:35:20|201.23|199.63|202.96|201.36|202.96|201.36|201.23|199.63|0
1649774130000|2022-04-12 14:35:30|202.71|201.11|202.96|201.36|203.21|201.61|202.71|201.11|0
1649774140000|2022-04-12 14:35:40|203.21|201.61|203.46|201.86|203.46|201.86|202.34|200.74|0
1649774150000|2022-04-12 14:35:50|202.96|201.36|202.96|201.36|203.21|201.61|202.96|201.36|0
1649774160000|2022-04-12 14:36:00|201.84|200.24|201.72|200.12|202.71|201.11|201.72|200.12|0
1649774170000|2022-04-12 14:36:10|201.23|199.63|200.49|198.89|201.23|199.63|200.49|198.89|0
1649774180000|2022-04-12 14:36:20|200.98|199.38|201.48|199.88|201.48|199.88|200.73|199.13|0
1649774190000|2022-04-12 14:36:30|201.23|199.63|202.47|200.87|202.47|200.87|201.23|199.63|0
1649774200000|2022-04-12 14:36:40|202.34|200.74|201.23|199.63|202.34|200.74|201.23|199.63|0
1649774210000|2022-04-12 14:36:50|201.48|199.88|202.47|200.87|202.47|200.87|201.48|199.88|0
1649774220000|2022-04-12 14:37:00|202.22|200.62|201.35|199.75|202.22|200.62|201.35|199.75|0
1649774230000|2022-04-12 14:37:10|201.23|199.63|199|197.4|201.23|199.63|199|197.4|0
1649774240000|2022-04-12 14:37:20|199.25|197.65|198.51|196.91|199.25|197.65|198.51|196.91|0
1649774250000|2022-04-12 14:37:30|198.75|197.15|198.63|197.03|198.75|197.15|198.51|196.91|0
1649774260000|2022-04-12 14:37:40|198.75|197.15|198.26|196.66|198.75|197.15|198.26|196.66|0
1649774270000|2022-04-12 14:37:50|197.39|195.79|197.52|195.92|197.52|195.92|197.02|195.42|0
1649774280000|2022-04-12 14:38:00|196.53|194.93|195.54|193.94|196.53|194.93|195.54|193.94|0
1649774290000|2022-04-12 14:38:10|195.29|193.69|194.55|192.95|195.29|193.69|194.55|192.95|0
1649774300000|2022-04-12 14:38:20|194.31|192.71|194.06|192.46|194.31|192.71|193.81|192.21|0
1649774310000|2022-04-12 14:38:30|194.8|193.2|194.67|193.07|194.8|193.2|194.31|192.71|0
1649774320000|2022-04-12 14:38:40|195.05|193.45|195.29|193.69|195.29|193.69|194.8|193.2|0
1649774330000|2022-04-12 14:38:50|194.8|193.2|194.8|193.2|194.8|193.2|194.8|193.2|0
1649774340000|2022-04-12 14:39:00|194.3|192.7|195.05|193.45|195.05|193.45|194.3|192.7|0
1649774350000|2022-04-12 14:39:10|194.8|193.2|194.3|192.7|194.8|193.2|194.3|192.7|0
1649774360000|2022-04-12 14:39:20|194.06|192.46|194.8|193.2|194.8|193.2|194.06|192.46|0
1649774370000|2022-04-12 14:39:30|194.3|192.7|194.3|192.7|194.3|192.7|194.06|192.46|0
1649774380000|2022-04-12 14:39:40|194.18|192.58|194.55|192.95|194.55|192.95|194.18|192.58|0
1649774390000|2022-04-12 14:39:50|194.8|193.2|194.8|193.2|194.8|193.2|194.8|193.2|0
1649774400000|2022-04-12 14:40:00|194.55|192.95|195.29|193.69|195.29|193.69|194.3|192.7|0
1649774410000|2022-04-12 14:40:10|194.8|193.2|194.8|193.2|194.8|193.2|194.55|192.95|0
1649774420000|2022-04-12 14:40:20|195.54|193.94|195.79|194.19|195.79|194.19|195.05|193.45|0
1649774430000|2022-04-12 14:40:30|195.54|193.94|196.53|194.93|196.53|194.93|195.54|193.94|0
1649774440000|2022-04-12 14:40:40|196.65|195.05|195.79|194.19|196.77|195.17|195.79|194.19|0
1649774450000|2022-04-12 14:40:50|196.03|194.43|195.66|194.06|196.03|194.43|195.29|193.69|0
1649774460000|2022-04-12 14:41:00|195.41|193.81|195.04|193.44|195.41|193.81|194.55|192.95|0
1649774470000|2022-04-12 14:41:10|194.8|193.2|194.8|193.2|194.8|193.2|194.3|192.7|0
1649774480000|2022-04-12 14:41:20|195.04|193.44|194.8|193.2|195.54|193.94|194.8|193.2|0
1649774490000|2022-04-12 14:41:30|194.55|192.95|195.04|193.44|195.04|193.44|194.55|192.95|0
1649774500000|2022-04-12 14:41:40|195.29|193.69|195.54|193.94|195.54|193.94|195.29|193.69|0
1649774510000|2022-04-12 14:41:50|195.04|193.44|195.04|193.44|195.04|193.44|194.8|193.2|0
1649774520000|2022-04-12 14:42:00|194.55|192.95|195.04|193.44|195.04|193.44|194.55|192.95|0
1649774530000|2022-04-12 14:42:10|195.54|193.94|195.79|194.19|195.79|194.19|195.04|193.44|0
1649774540000|2022-04-12 14:42:20|196.28|194.68|195.04|193.44|196.28|194.68|195.04|193.44|0
1649774550000|2022-04-12 14:42:30|194.92|193.32|194.55|192.95|194.92|193.32|194.42|192.82|0
1649774560000|2022-04-12 14:42:40|194.8|193.2|195.04|193.44|195.04|193.44|194.55|192.95|0
1649774570000|2022-04-12 14:42:50|194.55|192.95|194.55|192.95|194.8|193.2|194.55|192.95|0
1649774580000|2022-04-12 14:43:00|193.81|192.21|193.81|192.21|194.06|192.46|193.81|192.21|0
1649774590000|2022-04-12 14:43:10|194.06|192.46|193.81|192.21|194.06|192.46|193.81|192.21|0
1649774600000|2022-04-12 14:43:20|194.06|192.46|195.04|193.44|195.04|193.44|194.06|192.46|0
1649774610000|2022-04-12 14:43:30|194.8|193.2|195.04|193.44|195.04|193.44|194.8|193.2|0
1649774620000|2022-04-12 14:43:40|194.8|193.2|194.3|192.7|195.04|193.44|194.3|192.7|0
1649774630000|2022-04-12 14:43:50|194.06|192.46|193.81|192.21|194.06|192.46|193.81|192.21|0
1649774640000|2022-04-12 14:44:00|194.3|192.7|192.08|190.48|194.3|192.7|192.08|190.48|0
1649774650000|2022-04-12 14:44:10|193.07|191.47|193.31|191.71|193.31|191.71|192.82|191.22|0
1649774660000|2022-04-12 14:44:20|192.82|191.22|193.56|191.96|193.56|191.96|192.82|191.22|0
1649774670000|2022-04-12 14:44:30|194.55|192.95|194.55|192.95|194.55|192.95|194.3|192.7|0
1649774680000|2022-04-12 14:44:40|194.8|193.2|195.04|193.44|195.29|193.69|194.8|193.2|0
1649774690000|2022-04-12 14:44:50|195.29|193.69|194.8|193.2|195.29|193.69|194.8|193.2|0
1649774700000|2022-04-12 14:45:00|194.55|192.95|194.05|192.45|194.8|193.2|194.05|192.45|0
1649774710000|2022-04-12 14:45:10|193.07|191.47|193.81|192.21|193.81|192.21|193.07|191.47|0
1649774720000|2022-04-12 14:45:20|193.31|191.71|194.05|192.45|194.05|192.45|193.31|191.71|0
1649774730000|2022-04-12 14:45:30|194.3|192.7|195.04|193.44|195.04|193.44|194.3|192.7|0
1649774740000|2022-04-12 14:45:40|194.8|193.2|195.04|193.44|195.04|193.44|194.8|193.2|0
1649774750000|2022-04-12 14:45:50|194.8|193.2|194.55|192.95|194.8|193.2|194.3|192.7|0
1649774760000|2022-04-12 14:46:00|194.8|193.2|195.04|193.44|195.04|193.44|194.8|193.2|0
1649774770000|2022-04-12 14:46:10|196.03|194.43|196.77|195.17|196.77|195.17|196.03|194.43|0
1649774780000|2022-04-12 14:46:20|196.52|194.92|196.28|194.68|196.77|195.17|196.28|194.68|0
1649774790000|2022-04-12 14:46:30|196.52|194.92|196.03|194.43|196.77|195.17|196.03|194.43|0
1649774800000|2022-04-12 14:46:40|195.78|194.18|195.99|194.39|195.99|194.39|195.54|193.94|0
1649774810000|2022-04-12 14:46:50|196.04|194.44|196.29|194.69|196.54|194.94|196.04|194.44|0
1649774820000|2022-04-12 14:47:00|196.04|194.44|196.78|195.18|196.78|195.18|196.04|194.44|0
1649774830000|2022-04-12 14:47:10|196.04|194.44|195.55|193.95|196.04|194.44|195.55|193.95|0
1649774840000|2022-04-12 14:47:20|195.79|194.19|196.9|195.3|196.9|195.3|195.79|194.19|0
1649774850000|2022-04-12 14:47:30|196.25|194.65|195.26|193.66|196.25|194.65|195.26|193.66|0
1649774860000|2022-04-12 14:47:40|195.51|193.91|195.26|193.66|195.51|193.91|195.01|193.41|0
1649774870000|2022-04-12 14:47:50|194.52|192.92|194.77|193.17|194.77|193.17|194.52|192.92|0
1649774880000|2022-04-12 14:48:00|194.52|192.92|192.3|190.7|194.77|193.17|192.3|190.7|0
1649774890000|2022-04-12 14:48:10|192.54|190.94|191.31|189.71|192.54|190.94|191.31|189.71|0
1649774900000|2022-04-12 14:48:20|191.55|189.95|191.55|189.95|191.55|189.95|191.55|189.95|0
1649774910000|2022-04-12 14:48:30|191.8|190.2|191.06|189.46|191.8|190.2|191.06|189.46|0
1649774920000|2022-04-12 14:48:40|191.31|189.71|190.81|189.21|191.31|189.71|190.81|189.21|0
1649774930000|2022-04-12 14:48:50|191.06|189.46|191.31|189.71|191.31|189.71|190.81|189.21|0
1649774940000|2022-04-12 14:49:00|191.06|189.46|190.81|189.21|191.06|189.46|190.81|189.21|0
1649774950000|2022-04-12 14:49:10|191.06|189.46|190.81|189.21|191.06|189.46|190.81|189.21|0
1649774960000|2022-04-12 14:49:20|191.06|189.46|191.8|190.2|191.8|190.2|190.81|189.21|0
1649774970000|2022-04-12 14:49:30|191.31|189.71|191.55|189.95|191.55|189.95|191.31|189.71|0
1649774980000|2022-04-12 14:49:40|191.8|190.2|191.55|189.95|191.8|190.2|191.55|189.95|0
1649774990000|2022-04-12 14:49:50|191.8|190.2|191.67|190.07|191.8|190.2|191.55|189.95|0
1649775000000|2022-04-12 14:50:00|191.8|190.2|191.67|190.07|191.8|190.2|191.31|189.71|0
1649775010000|2022-04-12 14:50:10|191.55|189.95|191.31|189.71|191.8|190.2|191.31|189.71|0
1649775020000|2022-04-12 14:50:20|191.06|189.46|189.58|187.98|191.06|189.46|189.58|187.98|0
1649775030000|2022-04-12 14:50:30|190.07|188.47|188.84|187.24|190.07|188.47|188.84|187.24|0
1649775040000|2022-04-12 14:50:40|187.85|186.25|188.1|186.5|188.1|186.5|187.36|185.76|0
1649775050000|2022-04-12 14:50:50|188.35|186.75|189.09|187.49|189.09|187.49|187.85|186.25|0
1649775060000|2022-04-12 14:51:00|188.59|186.99|188.84|187.24|188.84|187.24|188.1|186.5|0
1649775070000|2022-04-12 14:51:10|188.35|186.75|188.1|186.5|188.35|186.75|188.1|186.5|0
1649775080000|2022-04-12 14:51:20|187.85|186.25|187.61|186.01|188.1|186.5|187.11|185.51|0
1649775090000|2022-04-12 14:51:30|187.85|186.25|188.35|186.75|188.35|186.75|187.85|186.25|0
1649775100000|2022-04-12 14:51:40|188.59|186.99|188.35|186.75|188.59|186.99|188.1|186.5|0
1649775110000|2022-04-12 14:51:50|188.59|186.99|188.59|186.99|188.59|186.99|188.35|186.75|0
1649775120000|2022-04-12 14:52:00|188.84|187.24|188.1|186.5|188.84|187.24|187.97|186.37|0
1649775130000|2022-04-12 14:52:10|188.35|186.75|189.33|187.73|189.58|187.98|188.35|186.75|0
1649775140000|2022-04-12 14:52:20|189.58|187.98|191.31|189.71|191.55|189.95|189.58|187.98|0
1649775150000|2022-04-12 14:52:30|190.81|189.21|191.55|189.95|191.55|189.95|190.81|189.21|0
1649775160000|2022-04-12 14:52:40|191.8|190.2|192.05|190.45|192.05|190.45|191.55|189.95|0
1649775170000|2022-04-12 14:52:50|191.31|189.71|191.8|190.2|192.05|190.45|191.31|189.71|0
1649775180000|2022-04-12 14:53:00|191.55|189.95|191.06|189.46|191.55|189.95|191.06|189.46|0
1649775190000|2022-04-12 14:53:10|191.31|189.71|190.57|188.97|191.55|189.95|190.57|188.97|0
1649775200000|2022-04-12 14:53:20|190.32|188.72|190.93|189.33|191.06|189.46|190.32|188.72|0
1649775210000|2022-04-12 14:53:30|190.56|188.96|190.68|189.08|190.81|189.21|190.32|188.72|0
1649775220000|2022-04-12 14:53:40|190.32|188.72|191.8|190.2|191.8|190.2|190.32|188.72|0
1649775230000|2022-04-12 14:53:50|191.31|189.71|191.8|190.2|191.8|190.2|191.06|189.46|0
1649775240000|2022-04-12 14:54:00|191.31|189.71|191.92|190.32|191.92|190.32|191.31|189.71|0
1649775250000|2022-04-12 14:54:10|191.55|189.95|191.31|189.71|191.8|190.2|191.31|189.71|0
1649775260000|2022-04-12 14:54:20|191.67|190.07|190.56|188.96|191.67|190.07|190.56|188.96|0
1649775270000|2022-04-12 14:54:30|190.44|188.84|189.58|187.98|190.44|188.84|189.58|187.98|0
1649775280000|2022-04-12 14:54:40|189.82|188.22|191.8|190.2|191.8|190.2|189.82|188.22|0
1649775290000|2022-04-12 14:54:50|191.55|189.95|191.3|189.7|191.8|190.2|191.3|189.7|0
1649775300000|2022-04-12 14:55:00|191.06|189.46|190.32|188.72|191.06|189.46|190.32|188.72|0
1649775310000|2022-04-12 14:55:10|189.82|188.22|189.58|187.98|189.94|188.34|189.45|187.85|0
1649775320000|2022-04-12 14:55:20|189.33|187.73|189.33|187.73|189.33|187.73|189.33|187.73|0
1649775330000|2022-04-12 14:55:30|189.08|187.48|189.33|187.73|189.33|187.73|188.84|187.24|0
1649775340000|2022-04-12 14:55:40|190.07|188.47|190.32|188.72|190.32|188.72|190.07|188.47|0
1649775350000|2022-04-12 14:55:50|190.56|188.96|190.81|189.21|191.55|189.95|190.56|188.96|0
1649775360000|2022-04-12 14:56:00|191.3|189.7|192.05|190.45|192.05|190.45|191.3|189.7|0
1649775370000|2022-04-12 14:56:10|192.29|190.69|192.79|191.19|193.28|191.68|192.29|190.69|0
1649775380000|2022-04-12 14:56:20|192.54|190.94|192.29|190.69|192.54|190.94|192.29|190.69|0
1649775390000|2022-04-12 14:56:30|192.54|190.94|192.29|190.69|192.66|191.06|192.29|190.69|0
1649775400000|2022-04-12 14:56:40|192.54|190.94|192.04|190.44|192.54|190.94|192.04|190.44|0
1649775410000|2022-04-12 14:56:50|191.8|190.2|193.03|191.43|193.03|191.43|191.8|190.2|0
1649775420000|2022-04-12 14:57:00|192.54|190.94|191.55|189.95|192.54|190.94|191.55|189.95|0
1649775430000|2022-04-12 14:57:10|192.29|190.69|192.79|191.19|192.79|191.19|192.29|190.69|0
1649775440000|2022-04-12 14:57:20|193.03|191.43|192.79|191.19|193.03|191.43|192.79|191.19|0
1649775450000|2022-04-12 14:57:30|192.54|190.94|192.29|190.69|192.54|190.94|192.04|190.44|0
1649775460000|2022-04-12 14:57:40|191.8|190.2|191.06|189.46|191.8|190.2|191.06|189.46|0
1649775470000|2022-04-12 14:57:50|190.32|188.72|191.06|189.46|191.06|189.46|190.32|188.72|0
1649775480000|2022-04-12 14:58:00|191.3|189.7|191.55|189.95|191.55|189.95|191.3|189.7|0
1649775490000|2022-04-12 14:58:10|191.06|189.46|190.19|188.59|191.06|189.46|190.19|188.59|0
1649775500000|2022-04-12 14:58:20|190.56|188.96|191.17|189.57|191.3|189.7|190.56|188.96|0
1649775510000|2022-04-12 14:58:30|191.06|189.46|191.55|189.95|191.55|189.95|191.06|189.46|0
1649775520000|2022-04-12 14:58:40|191.8|190.2|191.3|189.7|192.29|190.69|191.3|189.7|0
1649775530000|2022-04-12 14:58:50|191.55|189.95|191.3|189.7|191.8|190.2|191.3|189.7|0
1649775540000|2022-04-12 14:59:00|191.8|190.2|190.56|188.96|191.8|190.2|190.56|188.96|0
1649775550000|2022-04-12 14:59:10|190.81|189.21|191.55|189.95|191.8|190.2|190.81|189.21|0
1649775560000|2022-04-12 14:59:20|191.8|190.2|192.29|190.69|192.29|190.69|191.8|190.2|0
1649775570000|2022-04-12 14:59:30|192.04|190.44|190.31|188.71|192.04|190.44|190.31|188.71|0
1649775580000|2022-04-12 14:59:40|190.56|188.96|190.81|189.21|190.81|189.21|190.31|188.71|0
1649775590000|2022-04-12 14:59:50|191.55|189.95|191.06|189.46|191.55|189.95|191.06|189.46|0
1649775600000|2022-04-12 15:00:00|190.81|189.21|190.56|188.96|190.81|189.21|190.31|188.71|0
1649775610000|2022-04-12 15:00:10|190.07|188.47|189.57|187.97|190.31|188.71|189.57|187.97|0
1649775620000|2022-04-12 15:00:20|189.08|187.48|188.59|186.99|189.45|187.85|188.59|186.99|0
1649775630000|2022-04-12 15:00:30|188.09|186.49|188.09|186.49|188.09|186.49|187.6|186|0
1649775640000|2022-04-12 15:00:40|188.34|186.74|188.34|186.74|188.34|186.74|188.09|186.49|0
1649775650000|2022-04-12 15:00:50|188.83|187.23|188.83|187.23|189.2|187.6|188.83|187.23|0
1649775660000|2022-04-12 15:01:00|189.57|187.97|190.31|188.71|190.31|188.71|189.57|187.97|0
1649775670000|2022-04-12 15:01:10|189.82|188.22|190.56|188.96|190.56|188.96|189.57|187.97|0
1649775680000|2022-04-12 15:01:20|190.31|188.71|190.31|188.71|190.31|188.71|190.07|188.47|0
1649775690000|2022-04-12 15:01:30|190.81|189.21|190.81|189.21|191.67|190.07|190.81|189.21|0
1649775700000|2022-04-12 15:01:40|191.05|189.45|190.81|189.21|191.05|189.45|190.81|189.21|0
1649775710000|2022-04-12 15:01:50|191.05|189.45|191.3|189.7|191.3|189.7|191.05|189.45|0
1649775720000|2022-04-12 15:02:00|191.8|190.2|193.28|191.68|193.28|191.68|191.8|190.2|0
1649775730000|2022-04-12 15:02:10|192.54|190.94|192.04|190.44|192.54|190.94|192.04|190.44|0
1649775740000|2022-04-12 15:02:20|192.29|190.69|192.54|190.94|192.78|191.18|192.29|190.69|0
1649775750000|2022-04-12 15:02:30|192.78|191.18|194.51|192.91|194.51|192.91|192.78|191.18|0
1649775760000|2022-04-12 15:02:40|193.52|191.92|194.27|192.67|194.27|192.67|193.28|191.68|0
1649775770000|2022-04-12 15:02:50|194.76|193.16|195.25|193.65|195.25|193.65|194.51|192.91|0
1649775780000|2022-04-12 15:03:00|195.5|193.9|194.14|192.54|195.5|193.9|194.14|192.54|0
1649775790000|2022-04-12 15:03:10|194.02|192.42|194.27|192.67|194.76|193.16|194.02|192.42|0
1649775800000|2022-04-12 15:03:20|194.02|192.42|193.03|191.43|194.02|192.42|193.03|191.43|0
1649775810000|2022-04-12 15:03:30|193.77|192.17|194.76|193.16|195.01|193.41|193.77|192.17|0
1649775820000|2022-04-12 15:03:40|194.51|192.91|193.77|192.17|194.51|192.91|193.77|192.17|0
1649775830000|2022-04-12 15:03:50|194.02|192.42|193.52|191.92|194.02|192.42|193.52|191.92|0
1649775840000|2022-04-12 15:04:00|194.02|192.42|193.77|192.17|194.51|192.91|193.77|192.17|0
1649775850000|2022-04-12 15:04:10|192.78|191.18|193.03|191.43|193.03|191.43|192.54|190.94|0
1649775860000|2022-04-12 15:04:20|193.52|191.92|193.77|192.17|193.77|192.17|193.52|191.92|0
1649775870000|2022-04-12 15:04:30|193.52|191.92|194.26|192.66|194.26|192.66|193.52|191.92|0
1649775880000|2022-04-12 15:04:40|193.77|192.17|194.26|192.66|194.51|192.91|193.77|192.17|0
1649775890000|2022-04-12 15:04:50|194.02|192.42|194.51|192.91|194.51|192.91|193.77|192.17|0
1649775900000|2022-04-12 15:05:00|194.63|193.03|195.01|193.41|195.01|193.41|194.26|192.66|0
1649775910000|2022-04-12 15:05:10|194.26|192.66|193.28|191.68|194.51|192.91|193.28|191.68|0
1649775920000|2022-04-12 15:05:20|192.78|191.18|193.28|191.68|193.28|191.68|192.78|191.18|0
1649775930000|2022-04-12 15:05:30|193.77|192.17|194.26|192.66|194.26|192.66|193.77|192.17|0
1649775940000|2022-04-12 15:05:40|194.51|192.91|193.15|191.55|194.51|192.91|193.15|191.55|0
1649775950000|2022-04-12 15:05:50|193.28|191.68|193.03|191.43|193.28|191.68|193.03|191.43|0
1649775960000|2022-04-12 15:06:00|192.78|191.18|191.55|189.95|192.78|191.18|191.55|189.95|0
1649775970000|2022-04-12 15:06:10|192.04|190.44|190.31|188.71|192.04|190.44|190.31|188.71|0
1649775980000|2022-04-12 15:06:20|190.06|188.46|189.57|187.97|190.06|188.46|189.32|187.72|0
1649775990000|2022-04-12 15:06:30|189.82|188.22|191.3|189.7|191.3|189.7|189.82|188.22|0
1649776000000|2022-04-12 15:06:40|191.79|190.19|191.55|189.95|191.79|190.19|191.3|189.7|0
1649776010000|2022-04-12 15:06:50|191.05|189.45|191.05|189.45|191.3|189.7|191.05|189.45|0
1649776020000|2022-04-12 15:07:00|191.55|189.95|192.29|190.69|192.29|190.69|191.55|189.95|0
1649776030000|2022-04-12 15:07:10|191.91|190.31|193.28|191.68|193.28|191.68|191.91|190.31|0
1649776040000|2022-04-12 15:07:20|193.03|191.43|193.52|191.92|193.52|191.92|192.78|191.18|0
1649776050000|2022-04-12 15:07:30|193.27|191.67|192.53|190.93|193.27|191.67|192.53|190.93|0
1649776060000|2022-04-12 15:07:40|192.04|190.44|191.55|189.95|192.04|190.44|191.42|189.82|0
1649776070000|2022-04-12 15:07:50|192.04|190.44|192.29|190.69|192.29|190.69|191.79|190.19|0
1649776080000|2022-04-12 15:08:00|192.04|190.44|191.55|189.95|192.04|190.44|191.55|189.95|0
1649776090000|2022-04-12 15:08:10|191.79|190.19|191.55|189.95|191.79|190.19|191.05|189.45|0
1649776100000|2022-04-12 15:08:20|191.42|189.82|191.3|189.7|191.55|189.95|191.3|189.7|0
1649776110000|2022-04-12 15:08:30|191.05|189.45|191.3|189.7|191.42|189.82|191.05|189.45|0
1649776120000|2022-04-12 15:08:40|190.56|188.96|191.17|189.57|191.17|189.57|190.56|188.96|0
1649776130000|2022-04-12 15:08:50|190.68|189.08|190.8|189.2|190.8|189.2|190.56|188.96|0
1649776140000|2022-04-12 15:09:00|190.56|188.96|189.08|187.48|190.56|188.96|188.83|187.23|0
1649776150000|2022-04-12 15:09:10|188.83|187.23|188.58|186.98|188.83|187.23|188.58|186.98|0
1649776160000|2022-04-12 15:09:20|188.34|186.74|188.83|187.23|188.83|187.23|188.09|186.49|0
1649776170000|2022-04-12 15:09:30|188.58|186.98|189.08|187.48|189.08|187.48|188.58|186.98|0
1649776180000|2022-04-12 15:09:40|189.57|187.97|189.82|188.22|190.06|188.46|189.57|187.97|0
1649776190000|2022-04-12 15:09:50|189.57|187.97|188.83|187.23|189.82|188.22|188.58|186.98|0
1649776200000|2022-04-12 15:10:00|189.08|187.48|189.08|187.48|189.57|187.97|189.08|187.48|0
1649776210000|2022-04-12 15:10:10|188.58|186.98|188.58|186.98|188.83|187.23|188.58|186.98|0
1649776220000|2022-04-12 15:10:20|188.83|187.23|188.83|187.23|189.57|187.97|188.83|187.23|0
1649776230000|2022-04-12 15:10:30|189.08|187.48|189.32|187.72|189.32|187.72|188.95|187.35|0
1649776240000|2022-04-12 15:10:40|188.83|187.23|189.32|187.72|189.57|187.97|188.83|187.23|0
1649776250000|2022-04-12 15:10:50|190.06|188.46|190.56|188.96|191.17|189.57|190.06|188.46|0
1649776260000|2022-04-12 15:11:00|191.05|189.45|190.8|189.2|191.05|189.45|190.43|188.83|0
1649776270000|2022-04-12 15:11:10|190.31|188.71|190.56|188.96|191.05|189.45|190.31|188.71|0
1649776280000|2022-04-12 15:11:20|190.31|188.71|190.06|188.46|190.56|188.96|190.06|188.46|0
1649776290000|2022-04-12 15:11:30|189.57|187.97|189.32|187.72|189.57|187.97|189.07|187.47|0
1649776300000|2022-04-12 15:11:40|188.95|187.35|188.58|186.98|188.95|187.35|188.09|186.49|0
1649776310000|2022-04-12 15:11:50|189.57|187.97|189.69|188.09|190.31|188.71|189.57|187.97|0
1649776320000|2022-04-12 15:12:00|189.57|187.97|189.32|187.72|189.57|187.97|188.83|187.23|0
1649776330000|2022-04-12 15:12:10|189.57|187.97|190.56|188.96|190.56|188.96|189.57|187.97|0
1649776340000|2022-04-12 15:12:20|191.3|189.7|189.81|188.21|191.3|189.7|189.81|188.21|0
1649776350000|2022-04-12 15:12:30|190.31|188.71|189.81|188.21|190.31|188.71|189.81|188.21|0
1649776360000|2022-04-12 15:12:40|190.06|188.46|189.57|187.97|190.06|188.46|189.57|187.97|0
1649776370000|2022-04-12 15:12:50|190.31|188.71|190.56|188.96|190.56|188.96|190.31|188.71|0
1649776380000|2022-04-12 15:13:00|191.3|189.7|189.81|188.21|191.3|189.7|189.81|188.21|0
1649776390000|2022-04-12 15:13:10|190.31|188.71|190.8|189.2|190.8|189.2|190.31|188.71|0
1649776400000|2022-04-12 15:13:20|191.17|189.57|191.54|189.94|191.54|189.94|190.55|188.95|0
1649776410000|2022-04-12 15:13:30|191.05|189.45|191.3|189.7|191.3|189.7|191.05|189.45|0
1649776420000|2022-04-12 15:13:40|191.05|189.45|191.79|190.19|192.78|191.18|191.05|189.45|0
1649776430000|2022-04-12 15:13:50|192.28|190.68|192.28|190.68|192.53|190.93|192.04|190.44|0
1649776440000|2022-04-12 15:14:00|192.53|190.93|191.3|189.7|192.53|190.93|191.3|189.7|0
1649776450000|2022-04-12 15:14:10|191.54|189.94|191.66|190.06|191.66|190.06|191.3|189.7|0
1649776460000|2022-04-12 15:14:20|191.79|190.19|193.02|191.42|193.02|191.42|191.79|190.19|0
1649776470000|2022-04-12 15:14:30|192.53|190.93|191.79|190.19|192.53|190.93|191.79|190.19|0
1649776480000|2022-04-12 15:14:40|191.3|189.7|192.28|190.68|192.28|190.68|191.3|189.7|0
1649776490000|2022-04-12 15:14:50|192.53|190.93|193.27|191.67|193.77|192.17|192.53|190.93|0
1649776500000|2022-04-12 15:15:00|194.01|192.41|194.01|192.41|194.01|192.41|193.77|192.17|0
1649776510000|2022-04-12 15:15:10|193.27|191.67|193.27|191.67|194.75|193.15|193.27|191.67|0
1649776520000|2022-04-12 15:15:20|193.77|192.17|194.26|192.66|194.26|192.66|193.77|192.17|0
1649776530000|2022-04-12 15:15:30|194.75|193.15|194.75|193.15|194.75|193.15|194.26|192.66|0
1649776540000|2022-04-12 15:15:40|195|193.4|194.51|192.91|195|193.4|194.51|192.91|0
1649776550000|2022-04-12 15:15:50|194.26|192.66|194.51|192.91|194.51|192.91|194.01|192.41|0
1649776560000|2022-04-12 15:16:00|193.77|192.17|194.51|192.91|194.75|193.15|193.77|192.17|0
1649776570000|2022-04-12 15:16:10|195|193.4|194.75|193.15|195.12|193.52|194.75|193.15|0
1649776580000|2022-04-12 15:16:20|194.63|193.03|194.01|192.41|194.63|193.03|194.01|192.41|0
1649776590000|2022-04-12 15:16:30|194.26|192.66|194.51|192.91|194.51|192.91|194.01|192.41|0
1649776600000|2022-04-12 15:16:40|194.26|192.66|193.76|192.16|194.26|192.66|193.76|192.16|0
1649776610000|2022-04-12 15:16:50|194.26|192.66|193.39|191.79|194.26|192.66|193.39|191.79|0
1649776620000|2022-04-12 15:17:00|194.01|192.41|193.76|192.16|194.01|192.41|193.76|192.16|0
1649776630000|2022-04-12 15:17:10|193.52|191.92|192.78|191.18|193.52|191.92|192.78|191.18|0
1649776640000|2022-04-12 15:17:20|193.02|191.42|193.52|191.92|193.64|192.04|192.89|191.29|0
1649776650000|2022-04-12 15:17:30|193.76|192.16|194.01|192.41|194.13|192.53|193.76|192.16|0
1649776660000|2022-04-12 15:17:40|194.26|192.66|194.01|192.41|194.26|192.66|193.76|192.16|0
1649776670000|2022-04-12 15:17:50|194.13|192.53|193.76|192.16|194.13|192.53|193.52|191.92|0
1649776680000|2022-04-12 15:18:00|193.52|191.92|193.02|191.42|193.52|191.92|193.02|191.42|0
1649776690000|2022-04-12 15:18:10|192.78|191.18|193.52|191.92|193.52|191.92|192.78|191.18|0
1649776700000|2022-04-12 15:18:20|194.62|193.02|194.51|192.91|194.62|193.02|194.51|192.91|0
1649776710000|2022-04-12 15:18:30|194.26|192.66|195.12|193.52|195.12|193.52|194.26|192.66|0
1649776720000|2022-04-12 15:18:40|195.5|193.9|196.73|195.13|196.73|195.13|195.5|193.9|0
1649776730000|2022-04-12 15:18:50|196.48|194.88|196.98|195.38|197.23|195.63|196.48|194.88|0
1649776740000|2022-04-12 15:19:00|195.74|194.14|195.25|193.65|195.74|194.14|195.25|193.65|0
1649776750000|2022-04-12 15:19:10|195.49|193.89|195.49|193.89|195.49|193.89|195.49|193.89|0
1649776760000|2022-04-12 15:19:20|195.25|193.65|195.49|193.89|195.49|193.89|195.25|193.65|0
1649776770000|2022-04-12 15:19:30|195.74|194.14|196.24|194.64|196.24|194.64|195.74|194.14|0
1649776780000|2022-04-12 15:19:40|196.98|195.38|197.97|196.37|197.97|196.37|196.98|195.38|0
1649776790000|2022-04-12 15:19:50|198.46|196.86|198.34|196.74|198.46|196.86|198.22|196.62|0
1649776800000|2022-04-12 15:20:00|198.71|197.11|198.46|196.86|198.96|197.36|198.46|196.86|0
1649776810000|2022-04-12 15:20:10|198.71|197.11|198.46|196.86|198.71|197.11|198.46|196.86|0
1649776820000|2022-04-12 15:20:20|198.22|196.62|198.71|197.11|198.71|197.11|198.22|196.62|0
1649776830000|2022-04-12 15:20:30|199.21|197.61|200.2|198.6|200.32|198.72|199.21|197.61|0
1649776840000|2022-04-12 15:20:40|200.69|199.09|199.95|198.35|200.69|199.09|199.95|198.35|0
1649776850000|2022-04-12 15:20:50|200.45|198.85|200.2|198.6|200.45|198.85|200.2|198.6|0
1649776860000|2022-04-12 15:21:00|201.44|199.84|201.19|199.59|201.44|199.84|201.19|199.59|0
1649776870000|2022-04-12 15:21:10|200.94|199.34|200.69|199.09|200.94|199.34|200.69|199.09|0
1649776880000|2022-04-12 15:21:20|200.44|198.84|200.2|198.6|200.44|198.84|200.2|198.6|0
1649776890000|2022-04-12 15:21:30|199.95|198.35|199.7|198.1|199.95|198.35|199.7|198.1|0
1649776900000|2022-04-12 15:21:40|199.45|197.85|199.95|198.35|199.95|198.35|199.45|197.85|0
1649776910000|2022-04-12 15:21:50|199.7|198.1|199.7|198.1|199.95|198.35|199.7|198.1|0
1649776920000|2022-04-12 15:22:00|199.95|198.35|199.45|197.85|200.2|198.6|199.45|197.85|0
1649776930000|2022-04-12 15:22:10|199.7|198.1|199.45|197.85|199.7|198.1|199.21|197.61|0
1649776940000|2022-04-12 15:22:20|199.7|198.1|199.95|198.35|199.95|198.35|199.7|198.1|0
1649776950000|2022-04-12 15:22:30|199.82|198.22|199.82|198.22|199.82|198.22|199.82|198.22|0
1649776960000|2022-04-12 15:22:40|199.95|198.35|200.69|199.09|201.44|199.84|199.95|198.35|0
1649776970000|2022-04-12 15:22:50|200.94|199.34|200.94|199.34|201.19|199.59|200.94|199.34|0
1649776980000|2022-04-12 15:23:00|201.19|199.59|201.44|199.84|201.44|199.84|200.94|199.34|0
1649776990000|2022-04-12 15:23:10|201.93|200.33|202.05|200.45|202.05|200.45|201.93|200.33|0
1649777000000|2022-04-12 15:23:20|202.18|200.58|201.55|199.95|202.18|200.58|201.55|199.95|0
1649777010000|2022-04-12 15:23:30|201.44|199.84|200.69|199.09|201.44|199.84|200.69|199.09|0
1649777020000|2022-04-12 15:23:40|200.2|198.6|199.95|198.35|200.2|198.6|199.95|198.35|0
1649777030000|2022-04-12 15:23:50|199.45|197.85|199.57|197.97|199.57|197.97|199.45|197.85|0
1649777040000|2022-04-12 15:24:00|199.45|197.85|200.2|198.6|200.2|198.6|199.21|197.61|0
1649777050000|2022-04-12 15:24:10|200.44|198.84|199.45|197.85|200.44|198.84|199.45|197.85|0
1649777060000|2022-04-12 15:24:20|199.95|198.35|199.7|198.1|199.95|198.35|199.7|198.1|0
1649777070000|2022-04-12 15:24:30|200.2|198.6|200.44|198.84|200.44|198.84|199.95|198.35|0
1649777080000|2022-04-12 15:24:40|200.69|199.09|200.69|199.09|200.94|199.34|200.69|199.09|0
1649777090000|2022-04-12 15:24:50|200.44|198.84|200.44|198.84|200.56|198.96|200.44|198.84|0
1649777100000|2022-04-12 15:25:00|201.43|199.83|202.18|200.58|202.18|200.58|201.19|199.59|0
1649777110000|2022-04-12 15:25:10|203.67|202.07|202.18|200.58|203.67|202.07|201.93|200.33|0
1649777120000|2022-04-12 15:25:20|202.92|201.32|202.43|200.83|202.92|201.32|202.43|200.83|0
1649777130000|2022-04-12 15:25:30|202.92|201.32|202.92|201.32|202.92|201.32|202.79|201.19|0
1649777140000|2022-04-12 15:25:40|203.17|201.57|203.17|201.57|203.42|201.82|203.17|201.57|0
1649777150000|2022-04-12 15:25:50|203.42|201.82|203.42|201.82|203.42|201.82|203.29|201.69|0
1649777160000|2022-04-12 15:26:00|203.91|202.31|204.91|203.31|204.91|203.31|203.91|202.31|0
1649777170000|2022-04-12 15:26:10|204.16|202.56|203.91|202.31|204.16|202.56|203.78|202.18|0
1649777180000|2022-04-12 15:26:20|203.42|201.82|203.67|202.07|203.67|202.07|203.17|201.57|0
1649777190000|2022-04-12 15:26:30|203.42|201.82|203.42|201.82|203.91|202.31|203.42|201.82|0
1649777200000|2022-04-12 15:26:40|203.67|202.07|203.66|202.06|204.16|202.56|203.66|202.06|0
1649777210000|2022-04-12 15:26:50|203.91|202.31|203.91|202.31|203.91|202.31|203.91|202.31|0
1649777220000|2022-04-12 15:27:00|204.16|202.56|203.91|202.31|204.16|202.56|203.91|202.31|0
1649777230000|2022-04-12 15:27:10|203.66|202.06|204.9|203.3|204.9|203.3|203.66|202.06|0
1649777240000|2022-04-12 15:27:20|205.15|203.55|204.9|203.3|205.15|203.55|204.9|203.3|0
1649777250000|2022-04-12 15:27:30|205.15|203.55|205.77|204.17|205.9|204.3|205.15|203.55|0
1649777260000|2022-04-12 15:27:40|205.52|203.92|205.52|203.92|205.65|204.05|205.4|203.8|0
1649777270000|2022-04-12 15:27:50|205.4|203.8|205.65|204.05|205.65|204.05|205.15|203.55|0
1649777280000|2022-04-12 15:28:00|205.02|203.42|205.4|203.8|205.52|203.92|205.02|203.42|0
1649777290000|2022-04-12 15:28:10|205.15|203.55|205.9|204.3|205.9|204.3|205.15|203.55|0
1649777300000|2022-04-12 15:28:20|206.14|204.54|206.39|204.79|206.39|204.79|206.14|204.54|0
1649777310000|2022-04-12 15:28:30|206.64|205.04|206.64|205.04|206.89|205.29|206.64|205.04|0
1649777320000|2022-04-12 15:28:40|206.89|205.29|206.89|205.29|206.89|205.29|206.64|205.04|0
1649777330000|2022-04-12 15:28:50|207.14|205.54|206.17|204.57|207.14|205.54|206.17|204.57|0
1649777340000|2022-04-12 15:29:00|205.63|204.03|206.13|204.53|206.13|204.53|205.38|203.78|0
1649777350000|2022-04-12 15:29:10|205.88|204.28|206.13|204.53|206.13|204.53|205.88|204.28|0
1649777360000|2022-04-12 15:29:20|205.88|204.28|205.88|204.28|205.88|204.28|205.88|204.28|0
1649777370000|2022-04-12 15:29:30|205.38|203.78|204.64|203.04|205.38|203.78|204.64|203.04|0
1649777380000|2022-04-12 15:29:40|204.39|202.79|204.89|203.29|204.89|203.29|204.39|202.79|0
1649777390000|2022-04-12 15:29:50|204.39|202.79|205|203.4|205|203.4|204.26|202.66|0
1649777400000|2022-04-12 15:30:00|205.63|204.03|206.62|205.02|206.62|205.02|205.63|204.03|0
1649777410000|2022-04-12 15:30:10|206.87|205.27|208.36|206.76|208.36|206.76|206.87|205.27|0
1649777420000|2022-04-12 15:30:20|208.86|207.26|207.86|206.26|208.86|207.26|207.86|206.26|0
1649777430000|2022-04-12 15:30:30|207.74|206.14|206.87|205.27|207.74|206.14|206.74|205.14|0
1649777440000|2022-04-12 15:30:40|206.13|204.53|206.13|204.53|206.37|204.77|206.13|204.53|0
1649777450000|2022-04-12 15:30:50|206.87|205.27|207.37|205.77|207.37|205.77|206.87|205.27|0
1649777460000|2022-04-12 15:31:00|207.49|205.89|207.62|206.02|207.62|206.02|207.37|205.77|0
1649777470000|2022-04-12 15:31:10|207.37|205.77|207.86|206.26|207.86|206.26|207.37|205.77|0
1649777480000|2022-04-12 15:31:20|207.37|205.77|207.37|205.77|207.37|205.77|207.37|205.77|0
1649777490000|2022-04-12 15:31:30|207.62|206.02|207.49|205.89|207.62|206.02|207.37|205.77|0
1649777500000|2022-04-12 15:31:40|207.62|206.02|207.37|205.77|207.62|206.02|207.37|205.77|0
1649777510000|2022-04-12 15:31:50|207.49|205.89|207.12|205.52|207.49|205.89|207.12|205.52|0
1649777520000|2022-04-12 15:32:00|206.87|205.27|207.62|206.02|207.62|206.02|206.62|205.02|0
1649777530000|2022-04-12 15:32:10|206.62|205.02|206.87|205.27|206.87|205.27|206.62|205.02|0
1649777540000|2022-04-12 15:32:20|206.74|205.14|206.62|205.02|206.74|205.14|206.62|205.02|0
1649777550000|2022-04-12 15:32:30|206.87|205.27|207.12|205.52|207.37|205.77|206.87|205.27|0
1649777560000|2022-04-12 15:32:40|206.62|205.02|207.24|205.64|207.24|205.64|206.62|205.02|0
1649777570000|2022-04-12 15:32:50|206.87|205.27|209.35|207.75|209.6|208|206.87|205.27|0
1649777580000|2022-04-12 15:33:00|209.11|207.51|207.86|206.26|209.11|207.51|207.86|206.26|0
1649777590000|2022-04-12 15:33:10|208.11|206.51|207.62|206.02|208.11|206.51|207.62|206.02|0
1649777600000|2022-04-12 15:33:20|208.11|206.51|208.61|207.01|208.61|207.01|208.11|206.51|0
1649777610000|2022-04-12 15:33:30|208.36|206.76|208.86|207.26|208.86|207.26|208.36|206.76|0
1649777620000|2022-04-12 15:33:40|209.11|207.51|209.11|207.51|209.11|207.51|208.86|207.26|0
1649777630000|2022-04-12 15:33:50|208.86|207.26|208.86|207.26|208.86|207.26|208.61|207.01|0
1649777640000|2022-04-12 15:34:00|209.11|207.51|208.86|207.26|209.11|207.51|208.86|207.26|0
1649777650000|2022-04-12 15:34:10|208.36|206.76|208.11|206.51|208.36|206.76|208.11|206.51|0
1649777660000|2022-04-12 15:34:20|207.98|206.38|207.86|206.26|208.11|206.51|207.86|206.26|0
1649777670000|2022-04-12 15:34:30|208.36|206.76|208.11|206.51|208.36|206.76|208.11|206.51|0
1649777680000|2022-04-12 15:34:40|208.36|206.76|208.11|206.51|208.61|207.01|208.11|206.51|0
1649777690000|2022-04-12 15:34:50|207.86|206.26|207.61|206.01|208.11|206.51|207.61|206.01|0
1649777700000|2022-04-12 15:35:00|208.36|206.76|209.1|207.5|209.1|207.5|208.36|206.76|0
1649777710000|2022-04-12 15:35:10|209.35|207.75|209.35|207.75|209.6|208|209.35|207.75|0
1649777720000|2022-04-12 15:35:20|208.86|207.26|209.6|208|209.6|208|208.86|207.26|0
1649777730000|2022-04-12 15:35:30|208.98|207.38|207.73|206.13|208.98|207.38|207.37|205.77|0
1649777740000|2022-04-12 15:35:40|207.61|206.01|206.87|205.27|207.61|206.01|206.87|205.27|0
1649777750000|2022-04-12 15:35:50|206.62|205.02|206.62|205.02|206.87|205.27|206.62|205.02|0
1649777760000|2022-04-12 15:36:00|204.88|203.28|203.39|201.79|204.88|203.28|203.39|201.79|0
1649777770000|2022-04-12 15:36:10|203.89|202.29|202.9|201.3|203.89|202.29|202.9|201.3|0
1649777780000|2022-04-12 15:36:20|202.15|200.55|202.77|201.17|202.9|201.3|202.15|200.55|0
1649777790000|2022-04-12 15:36:30|202.65|201.05|204.14|202.54|204.14|202.54|202.52|200.92|0
1649777800000|2022-04-12 15:36:40|204.63|203.03|204.88|203.28|204.88|203.28|204.63|203.03|0
1649777810000|2022-04-12 15:36:50|205.13|203.53|205.13|203.53|205.38|203.78|205.13|203.53|0
1649777820000|2022-04-12 15:37:00|205.38|203.78|205.13|203.53|205.38|203.78|204.88|203.28|0
1649777830000|2022-04-12 15:37:10|204.88|203.28|204.88|203.28|204.88|203.28|204.75|203.15|0
1649777840000|2022-04-12 15:37:20|204.63|203.03|203.89|202.29|204.63|203.03|203.89|202.29|0
1649777850000|2022-04-12 15:37:30|204.39|202.79|204.88|203.28|204.88|203.28|204.39|202.79|0
1649777860000|2022-04-12 15:37:40|204.75|203.15|205.13|203.53|205.13|203.53|204.75|203.15|0
1649777870000|2022-04-12 15:37:50|204.88|203.28|204.88|203.28|204.88|203.28|204.39|202.79|0
1649777880000|2022-04-12 15:38:00|205.25|203.65|205.38|203.78|205.38|203.78|205.13|203.53|0
1649777890000|2022-04-12 15:38:10|204.88|203.28|204.88|203.28|205|203.4|204.88|203.28|0
1649777900000|2022-04-12 15:38:20|204.63|203.03|204.63|203.03|204.63|203.03|204.63|203.03|0
1649777910000|2022-04-12 15:38:30|204.39|202.79|204.14|202.54|204.63|203.03|204.14|202.54|0
1649777920000|2022-04-12 15:38:40|203.89|202.29|203.89|202.29|203.89|202.29|203.39|201.79|0
1649777930000|2022-04-12 15:38:50|203.64|202.04|203.64|202.04|203.89|202.29|203.64|202.04|0
1649777940000|2022-04-12 15:39:00|203.89|202.29|203.39|201.79|204.14|202.54|203.39|201.79|0
1649777950000|2022-04-12 15:39:10|203.15|201.55|203.89|202.29|203.89|202.29|203.15|201.55|0
1649777960000|2022-04-12 15:39:20|203.39|201.79|202.9|201.3|203.39|201.79|202.9|201.3|0
1649777970000|2022-04-12 15:39:30|203.15|201.55|202.65|201.05|203.15|201.55|202.65|201.05|0
1649777980000|2022-04-12 15:39:40|202.52|200.92|202.65|201.05|202.65|201.05|202.4|200.8|0
1649777990000|2022-04-12 15:39:50|202.9|201.3|203.02|201.42|203.02|201.42|202.9|201.3|0
1649778000000|2022-04-12 15:40:00|203.14|201.54|202.52|200.92|203.14|201.54|202.52|200.92|0
1649778010000|2022-04-12 15:40:10|202.9|201.3|202.15|200.55|203.14|201.54|202.15|200.55|0
1649778020000|2022-04-12 15:40:20|201.9|200.3|202.65|201.05|202.65|201.05|201.9|200.3|0
1649778030000|2022-04-12 15:40:30|202.9|201.3|202.65|201.05|203.39|201.79|202.65|201.05|0
1649778040000|2022-04-12 15:40:40|201.9|200.3|202.9|201.3|202.9|201.3|201.9|200.3|0
1649778050000|2022-04-12 15:40:50|202.65|201.05|202.4|200.8|202.65|201.05|201.9|200.3|0
1649778060000|2022-04-12 15:41:00|202.65|201.05|204.39|202.79|204.39|202.79|202.65|201.05|0
1649778070000|2022-04-12 15:41:10|204.63|203.03|204.39|202.79|204.63|203.03|204.14|202.54|0
1649778080000|2022-04-12 15:41:20|204.14|202.54|204.14|202.54|204.14|202.54|204.14|202.54|0
1649778090000|2022-04-12 15:41:30|204.39|202.79|204.63|203.03|204.63|203.03|204.39|202.79|0
1649778100000|2022-04-12 15:41:40|204.39|202.79|204.63|203.03|204.63|203.03|204.39|202.79|0
1649778110000|2022-04-12 15:41:50|204.88|203.28|205.13|203.53|205.13|203.53|204.63|203.03|0
1649778120000|2022-04-12 15:42:00|205.38|203.78|205.13|203.53|205.38|203.78|205.13|203.53|0
1649778130000|2022-04-12 15:42:10|204.88|203.28|205.13|203.53|205.13|203.53|204.63|203.03|0
1649778140000|2022-04-12 15:42:20|204.88|203.28|205.25|203.65|205.25|203.65|204.88|203.28|0
1649778150000|2022-04-12 15:42:30|205.38|203.78|204.88|203.28|205.38|203.78|204.88|203.28|0
1649778160000|2022-04-12 15:42:40|205.13|203.53|205.38|203.78|205.38|203.78|205.13|203.53|0
1649778170000|2022-04-12 15:42:50|204.63|203.03|205.13|203.53|205.13|203.53|204.63|203.03|0
1649778180000|2022-04-12 15:43:00|205.38|203.78|204.88|203.28|205.38|203.78|204.63|203.03|0
1649778190000|2022-04-12 15:43:10|204.63|203.03|205.13|203.53|205.13|203.53|204.63|203.03|0
1649778200000|2022-04-12 15:43:20|205.38|203.78|204.88|203.28|205.38|203.78|204.88|203.28|0
1649778210000|2022-04-12 15:43:30|204.63|203.03|204.63|203.03|204.88|203.28|204.63|203.03|0
1649778220000|2022-04-12 15:43:40|204.38|202.78|204.63|203.03|204.63|203.03|204.38|202.78|0
1649778230000|2022-04-12 15:43:50|204.38|202.78|204.38|202.78|204.38|202.78|204.14|202.54|0
1649778240000|2022-04-12 15:44:00|203.89|202.29|203.39|201.79|203.89|202.29|203.39|201.79|0
1649778250000|2022-04-12 15:44:10|203.64|202.04|203.64|202.04|203.64|202.04|203.64|202.04|0
1649778260000|2022-04-12 15:44:20|204.14|202.54|204.01|202.41|204.14|202.54|204.01|202.41|0
1649778270000|2022-04-12 15:44:30|204.14|202.54|203.64|202.04|204.14|202.54|203.64|202.04|0
1649778280000|2022-04-12 15:44:40|203.89|202.29|203.39|201.79|203.89|202.29|203.39|201.79|0
1649778290000|2022-04-12 15:44:50|203.76|202.16|203.89|202.29|204.14|202.54|203.76|202.16|0
1649778300000|2022-04-12 15:45:00|204.14|202.54|204.38|202.78|204.5|202.9|204.14|202.54|0
1649778310000|2022-04-12 15:45:10|204.63|203.03|204.75|203.15|204.88|203.28|204.63|203.03|0
1649778320000|2022-04-12 15:45:20|204.63|203.03|204.14|202.54|204.63|203.03|204.14|202.54|0
1649778330000|2022-04-12 15:45:30|204.63|203.03|204.14|202.54|204.88|203.28|204.14|202.54|0
1649778340000|2022-04-12 15:45:40|203.51|201.91|202.89|201.29|203.51|201.91|202.89|201.29|0
1649778350000|2022-04-12 15:45:50|202.65|201.05|203.89|202.29|204.14|202.54|202.65|201.05|0
1649778360000|2022-04-12 15:46:00|204.38|202.78|204.38|202.78|204.38|202.78|204.38|202.78|0
1649778370000|2022-04-12 15:46:10|204.63|203.03|204.88|203.28|204.88|203.28|204.63|203.03|0
1649778380000|2022-04-12 15:46:20|205.13|203.53|204.88|203.28|205.13|203.53|204.88|203.28|0
1649778390000|2022-04-12 15:46:30|204.38|202.78|204.14|202.54|204.38|202.78|204.14|202.54|0
1649778400000|2022-04-12 15:46:40|203.89|202.29|204.14|202.54|204.14|202.54|203.89|202.29|0
1649778410000|2022-04-12 15:46:50|204.38|202.78|204.75|203.15|204.88|203.28|204.38|202.78|0
1649778420000|2022-04-12 15:47:00|204.63|203.03|204.88|203.28|204.88|203.28|204.63|203.03|0
1649778430000|2022-04-12 15:47:10|204.63|203.03|204.63|203.03|204.63|203.03|204.38|202.78|0
1649778440000|2022-04-12 15:47:20|204.38|202.78|204.88|203.28|204.88|203.28|204.38|202.78|0
1649778450000|2022-04-12 15:47:30|204.63|203.03|204.38|202.78|204.63|203.03|204.14|202.54|0
1649778460000|2022-04-12 15:47:40|204.14|202.54|203.89|202.29|204.63|203.03|203.89|202.29|0
1649778470000|2022-04-12 15:47:50|203.64|202.04|204.14|202.54|204.14|202.54|203.64|202.04|0
1649778480000|2022-04-12 15:48:00|204.38|202.78|204.38|202.78|204.38|202.78|204.38|202.78|0
1649778490000|2022-04-12 15:48:10|204.25|202.65|204.63|203.03|204.63|203.03|204.25|202.65|0
1649778500000|2022-04-12 15:48:20|204.38|202.78|204.38|202.78|204.63|203.03|204.38|202.78|0
1649778510000|2022-04-12 15:48:30|204.13|202.53|203.89|202.29|204.38|202.78|203.89|202.29|0
1649778520000|2022-04-12 15:48:40|203.64|202.04|203.14|201.54|203.64|202.04|203.14|201.54|0
1649778530000|2022-04-12 15:48:50|202.89|201.29|202.89|201.29|202.89|201.29|202.65|201.05|0
1649778540000|2022-04-12 15:49:00|202.52|200.92|202.4|200.8|203.14|201.54|202.4|200.8|0
1649778550000|2022-04-12 15:49:10|201.16|199.56|201.16|199.56|201.16|199.56|200.66|199.06|0
1649778560000|2022-04-12 15:49:20|201.41|199.81|200.91|199.31|201.41|199.81|200.66|199.06|0
1649778570000|2022-04-12 15:49:30|201.16|199.56|202.65|201.05|202.65|201.05|201.16|199.56|0
1649778580000|2022-04-12 15:49:40|202.15|200.55|201.16|199.56|202.15|200.55|201.16|199.56|0
1649778590000|2022-04-12 15:49:50|201.41|199.81|201.65|200.05|201.65|200.05|201.41|199.81|0
1649778600000|2022-04-12 15:50:00|202.27|200.67|201.16|199.56|202.27|200.67|201.16|199.56|0
1649778610000|2022-04-12 15:50:10|200.91|199.31|200.91|199.31|200.91|199.31|200.91|199.31|0
1649778620000|2022-04-12 15:50:20|200.17|198.57|199.67|198.07|200.17|198.57|199.67|198.07|0
1649778630000|2022-04-12 15:50:30|198.93|197.33|199.67|198.07|199.67|198.07|198.93|197.33|0
1649778640000|2022-04-12 15:50:40|199.92|198.32|200.17|198.57|200.17|198.57|199.92|198.32|0
1649778650000|2022-04-12 15:50:50|200.41|198.81|201.65|200.05|201.65|200.05|200.41|198.81|0
1649778660000|2022-04-12 15:51:00|201.9|200.3|201.65|200.05|201.9|200.3|201.65|200.05|0
1649778670000|2022-04-12 15:51:10|201.9|200.3|201.16|199.56|201.9|200.3|201.16|199.56|0
1649778680000|2022-04-12 15:51:20|201.03|199.43|201.16|199.56|201.16|199.56|201.03|199.43|0
1649778690000|2022-04-12 15:51:30|200.91|199.31|201.65|200.05|201.65|200.05|200.91|199.31|0
1649778700000|2022-04-12 15:51:40|202.15|200.55|202.89|201.29|202.89|201.29|202.15|200.55|0
1649778710000|2022-04-12 15:51:50|202.76|201.16|203.14|201.54|203.26|201.66|202.76|201.16|0
1649778720000|2022-04-12 15:52:00|202.64|201.04|202.4|200.8|202.89|201.29|202.4|200.8|0
1649778730000|2022-04-12 15:52:10|202.15|200.55|201.65|200.05|202.15|200.55|201.65|200.05|0
1649778740000|2022-04-12 15:52:20|201.9|200.3|201.65|200.05|201.9|200.3|201.65|200.05|0
1649778750000|2022-04-12 15:52:30|202.89|201.29|203.64|202.04|203.64|202.04|202.89|201.29|0
1649778760000|2022-04-12 15:52:40|203.39|201.79|202.89|201.29|203.39|201.79|202.89|201.29|0
1649778770000|2022-04-12 15:52:50|203.14|201.54|203.64|202.04|203.64|202.04|203.14|201.54|0
1649778780000|2022-04-12 15:53:00|203.89|202.29|203.64|202.04|203.89|202.29|203.39|201.79|0
1649778790000|2022-04-12 15:53:10|203.89|202.29|203.39|201.79|203.89|202.29|203.39|201.79|0
1649778800000|2022-04-12 15:53:20|203.64|202.04|203.64|202.04|203.64|202.04|203.64|202.04|0
1649778810000|2022-04-12 15:53:30|203.76|202.16|203.26|201.66|203.76|202.16|203.14|201.54|0
1649778820000|2022-04-12 15:53:40|203.64|202.04|202.89|201.29|203.64|202.04|202.89|201.29|0
1649778830000|2022-04-12 15:53:50|202.4|200.8|203.01|201.41|203.01|201.41|202.4|200.8|0
1649778840000|2022-04-12 15:54:00|203.39|201.79|204.13|202.53|204.13|202.53|203.14|201.54|0
1649778850000|2022-04-12 15:54:10|204.63|203.03|204.63|203.03|204.63|203.03|204.25|202.65|0
1649778860000|2022-04-12 15:54:20|204.88|203.28|204.63|203.03|204.88|203.28|204.63|203.03|0
1649778870000|2022-04-12 15:54:30|203.88|202.28|203.64|202.04|203.88|202.28|203.64|202.04|0
1649778880000|2022-04-12 15:54:40|203.76|202.16|203.88|202.28|204.13|202.53|203.76|202.16|0
1649778890000|2022-04-12 15:54:50|203.64|202.04|203.88|202.28|203.88|202.28|203.39|201.79|0
1649778900000|2022-04-12 15:55:00|204.38|202.78|204.63|203.03|204.63|203.03|204.38|202.78|0
1649778910000|2022-04-12 15:55:10|204.13|202.53|203.64|202.04|204.13|202.53|203.64|202.04|0
1649778920000|2022-04-12 15:55:20|203.88|202.28|204.13|202.53|204.13|202.53|203.88|202.28|0
1649778930000|2022-04-12 15:55:30|204.63|203.03|204.88|203.28|204.88|203.28|204.5|202.9|0
1649778940000|2022-04-12 15:55:40|204.63|203.03|205.13|203.53|205.13|203.53|204.63|203.03|0
1649778950000|2022-04-12 15:55:50|204.88|203.28|204.63|203.03|204.88|203.28|204.63|203.03|0
1649778960000|2022-04-12 15:56:00|204.88|203.28|204.13|202.53|204.88|203.28|204.13|202.53|0
1649778970000|2022-04-12 15:56:10|204.88|203.28|204.88|203.28|204.88|203.28|204.88|203.28|0
1649778980000|2022-04-12 15:56:20|204.63|203.03|203.88|202.28|204.63|203.03|203.88|202.28|0
1649778990000|2022-04-12 15:56:30|204|202.4|204.13|202.53|204.13|202.53|204|202.4|0
1649779000000|2022-04-12 15:56:40|204|202.4|204.13|202.53|204.13|202.53|203.88|202.28|0
1649779010000|2022-04-12 15:56:50|203.64|202.04|203.64|202.04|203.64|202.04|203.39|201.79|0
1649779020000|2022-04-12 15:57:00|203.88|202.28|203.64|202.04|203.88|202.28|203.26|201.66|0
1649779030000|2022-04-12 15:57:10|204|202.4|203.64|202.04|204|202.4|203.39|201.79|0
1649779040000|2022-04-12 15:57:20|203.88|202.28|203.39|201.79|203.88|202.28|203.39|201.79|0
1649779050000|2022-04-12 15:57:30|203.26|201.66|203.39|201.79|203.39|201.79|203.26|201.66|0
1649779060000|2022-04-12 15:57:40|203.64|202.04|203.39|201.79|203.64|202.04|203.39|201.79|0
1649779070000|2022-04-12 15:57:50|203.88|202.28|204.63|203.03|204.63|203.03|203.88|202.28|0
1649779080000|2022-04-12 15:58:00|204.38|202.78|203.88|202.28|204.63|203.03|203.88|202.28|0
1649779090000|2022-04-12 15:58:10|203.39|201.79|202.64|201.04|203.39|201.79|202.64|201.04|0
1649779100000|2022-04-12 15:58:20|202.39|200.79|202.39|200.79|202.64|201.04|202.39|200.79|0
1649779110000|2022-04-12 15:58:30|202.89|201.29|202.39|200.79|202.89|201.29|202.39|200.79|0
1649779120000|2022-04-12 15:58:40|201.9|200.3|202.02|200.42|202.02|200.42|201.9|200.3|0
1649779130000|2022-04-12 15:58:50|201.65|200.05|200.66|199.06|201.9|200.3|200.66|199.06|0
1649779140000|2022-04-12 15:59:00|200.91|199.31|201.65|200.05|201.9|200.3|200.91|199.31|0
1649779150000|2022-04-12 15:59:10|200.66|199.06|200.41|198.81|200.66|199.06|199.79|198.19|0
1649779160000|2022-04-12 15:59:20|200.16|198.56|200.41|198.81|200.41|198.81|199.91|198.31|0
1649779170000|2022-04-12 15:59:30|201.4|199.8|201.4|199.8|201.4|199.8|201.03|199.43|0
1649779180000|2022-04-12 15:59:40|201.15|199.55|201.15|199.55|201.4|199.8|201.15|199.55|0
1649779190000|2022-04-12 15:59:50|200.91|199.31|201.15|199.55|201.15|199.55|200.91|199.31|0
1649779200000|2022-04-12 16:00:00|201.65|200.05|201.15|199.55|201.65|200.05|201.15|199.55|0
1649779210000|2022-04-12 16:00:10|200.91|199.31|200.16|198.56|201.27|199.67|200.16|198.56|0
1649779220000|2022-04-12 16:00:20|200.41|198.81|200.91|199.31|200.91|199.31|200.16|198.56|0
1649779230000|2022-04-12 16:00:30|200.78|199.18|200.16|198.56|200.78|199.18|200.16|198.56|0
1649779240000|2022-04-12 16:00:40|199.67|198.07|199.91|198.31|199.91|198.31|199.67|198.07|0
1649779250000|2022-04-12 16:00:50|199.17|197.57|199.42|197.82|199.42|197.82|198.79|197.19|0
1649779260000|2022-04-12 16:01:00|199.67|198.07|199.67|198.07|199.67|198.07|199.42|197.82|0
1649779270000|2022-04-12 16:01:10|199.91|198.31|200.41|198.81|200.41|198.81|199.91|198.31|0
1649779280000|2022-04-12 16:01:20|200.53|198.93|200.16|198.56|200.53|198.93|200.16|198.56|0
1649779290000|2022-04-12 16:01:30|200.03|198.43|200.41|198.81|200.41|198.81|199.91|198.31|0
1649779300000|2022-04-12 16:01:40|200.91|199.31|200.91|199.31|201.15|199.55|200.91|199.31|0
1649779310000|2022-04-12 16:01:50|200.41|198.81|200.91|199.31|200.91|199.31|200.41|198.81|0
1649779320000|2022-04-12 16:02:00|201.15|199.55|200.41|198.81|201.15|199.55|200.41|198.81|0
1649779330000|2022-04-12 16:02:10|200.16|198.56|200.91|199.31|200.91|199.31|200.16|198.56|0
1649779340000|2022-04-12 16:02:20|201.15|199.55|201.4|199.8|201.4|199.8|201.15|199.55|0
1649779350000|2022-04-12 16:02:30|201.65|200.05|201.4|199.8|201.65|200.05|201.4|199.8|0
1649779360000|2022-04-12 16:02:40|201.52|199.92|202.15|200.55|202.15|200.55|201.52|199.92|0
1649779370000|2022-04-12 16:02:50|202.02|200.42|200.9|199.3|202.02|200.42|200.9|199.3|0
1649779380000|2022-04-12 16:03:00|200.41|198.81|199.91|198.31|200.41|198.81|199.91|198.31|0
1649779390000|2022-04-12 16:03:10|200.16|198.56|200.66|199.06|200.9|199.3|200.16|198.56|0
1649779400000|2022-04-12 16:03:20|200.16|198.56|199.78|198.18|200.16|198.56|199.78|198.18|0
1649779410000|2022-04-12 16:03:30|199.91|198.31|199.04|197.44|200.16|198.56|199.04|197.44|0
1649779420000|2022-04-12 16:03:40|199.17|197.57|198.79|197.19|199.29|197.69|198.79|197.19|0
1649779430000|2022-04-12 16:03:50|198.92|197.32|199.17|197.57|199.17|197.57|198.92|197.32|0
1649779440000|2022-04-12 16:04:00|198.92|197.32|198.67|197.07|199.17|197.57|198.67|197.07|0
1649779450000|2022-04-12 16:04:10|198.18|196.58|197.93|196.33|198.18|196.58|197.68|196.08|0
1649779460000|2022-04-12 16:04:20|198.18|196.58|198.42|196.82|198.42|196.82|197.68|196.08|0
1649779470000|2022-04-12 16:04:30|198.92|197.32|198.67|197.07|198.92|197.32|198.42|196.82|0
1649779480000|2022-04-12 16:04:40|199.17|197.57|198.18|196.58|199.17|197.57|198.18|196.58|0
1649779490000|2022-04-12 16:04:50|198.42|196.82|198.05|196.45|198.42|196.82|198.05|196.45|0
1649779500000|2022-04-12 16:05:00|198.18|196.58|198.05|196.45|198.42|196.82|198.05|196.45|0
1649779510000|2022-04-12 16:05:10|197.93|196.33|198.42|196.82|198.42|196.82|197.93|196.33|0
1649779520000|2022-04-12 16:05:20|198.67|197.07|199.17|197.57|199.17|197.57|198.67|197.07|0
1649779530000|2022-04-12 16:05:30|199.42|197.82|199.17|197.57|199.66|198.06|199.17|197.57|0
1649779540000|2022-04-12 16:05:40|198.92|197.32|198.92|197.32|198.92|197.32|198.67|197.07|0
1649779550000|2022-04-12 16:05:50|198.67|197.07|198.42|196.82|198.67|197.07|198.42|196.82|0
1649779560000|2022-04-12 16:06:00|198.67|197.07|198.67|197.07|198.79|197.19|198.67|197.07|0
1649779570000|2022-04-12 16:06:10|198.92|197.32|197.93|196.33|198.92|197.32|197.93|196.33|0
1649779580000|2022-04-12 16:06:20|198.05|196.45|197.93|196.33|198.05|196.45|197.68|196.08|0
1649779590000|2022-04-12 16:06:30|198.05|196.45|196.94|195.34|198.05|196.45|196.94|195.34|0
1649779600000|2022-04-12 16:06:40|197.19|195.59|197.18|195.58|197.19|195.59|196.94|195.34|0
1649779610000|2022-04-12 16:06:50|196.94|195.34|196.94|195.34|196.94|195.34|196.69|195.09|0
1649779620000|2022-04-12 16:07:00|196.44|194.84|196.81|195.21|196.81|195.21|196.19|194.59|0
1649779630000|2022-04-12 16:07:10|195.95|194.35|195.95|194.35|195.95|194.35|195.7|194.1|0
1649779640000|2022-04-12 16:07:20|195.7|194.1|195.95|194.35|195.95|194.35|195.7|194.1|0
1649779650000|2022-04-12 16:07:30|196.19|194.59|195.7|194.1|196.19|194.59|195.7|194.1|0
1649779660000|2022-04-12 16:07:40|194.46|192.86|194.83|193.23|195.7|194.1|194.46|192.86|0
1649779670000|2022-04-12 16:07:50|194.96|193.36|194.96|193.36|194.96|193.36|194.58|192.98|0
1649779680000|2022-04-12 16:08:00|195.2|193.6|192.97|191.37|195.2|193.6|192.97|191.37|0
1649779690000|2022-04-12 16:08:10|192.73|191.13|193.22|191.62|193.72|192.12|192.73|191.13|0
1649779700000|2022-04-12 16:08:20|193.47|191.87|193.96|192.36|193.96|192.36|193.47|191.87|0
1649779710000|2022-04-12 16:08:30|193.47|191.87|193.72|192.12|193.72|192.12|193.47|191.87|0
1649779720000|2022-04-12 16:08:40|193.96|192.36|194.33|192.73|194.33|192.73|193.96|192.36|0
1649779730000|2022-04-12 16:08:50|194.46|192.86|194.33|192.73|194.46|192.86|193.96|192.36|0
1649779740000|2022-04-12 16:09:00|194.46|192.86|194.71|193.11|194.71|193.11|194.21|192.61|0
1649779750000|2022-04-12 16:09:10|193.96|192.36|193.47|191.87|194.46|192.86|193.47|191.87|0
1649779760000|2022-04-12 16:09:20|193.34|191.74|192.48|190.88|193.34|191.74|192.48|190.88|0
1649779770000|2022-04-12 16:09:30|192.73|191.13|193.09|191.49|193.09|191.49|192.73|191.13|0
1649779780000|2022-04-12 16:09:40|192.97|191.37|193.72|192.12|193.72|192.12|192.97|191.37|0
1649779790000|2022-04-12 16:09:50|193.96|192.36|193.96|192.36|193.96|192.36|193.72|192.12|0
1649779800000|2022-04-12 16:10:00|194.21|192.61|194.21|192.61|194.21|192.61|193.96|192.36|0
1649779810000|2022-04-12 16:10:10|193.34|191.74|192.73|191.13|193.47|191.87|192.73|191.13|0
1649779820000|2022-04-12 16:10:20|192.23|190.63|191.74|190.14|192.48|190.88|191.74|190.14|0
1649779830000|2022-04-12 16:10:30|191.49|189.89|191.49|189.89|191.74|190.14|191.49|189.89|0
1649779840000|2022-04-12 16:10:40|191.24|189.64|191.98|190.38|191.98|190.38|191.24|189.64|0
1649779850000|2022-04-12 16:10:50|192.23|190.63|192.73|191.13|192.73|191.13|192.23|190.63|0
1649779860000|2022-04-12 16:11:00|192.48|190.88|190.99|189.39|192.48|190.88|190.99|189.39|0
1649779870000|2022-04-12 16:11:10|191.49|189.89|191.74|190.14|191.98|190.38|191.49|189.89|0
1649779880000|2022-04-12 16:11:20|192.23|190.63|192.23|190.63|192.23|190.63|192.23|190.63|0
1649779890000|2022-04-12 16:11:30|192.73|191.13|192.48|190.88|192.73|191.13|192.48|190.88|0
1649779900000|2022-04-12 16:11:40|192.23|190.63|192.48|190.88|192.48|190.88|192.23|190.63|0
1649779910000|2022-04-12 16:11:50|192.23|190.63|191.98|190.38|192.23|190.63|191.49|189.89|0
1649779920000|2022-04-12 16:12:00|191.74|190.14|190.75|189.15|191.74|190.14|190.75|189.15|0
1649779930000|2022-04-12 16:12:10|191.49|189.89|191.74|190.14|191.74|190.14|191.36|189.76|0
1649779940000|2022-04-12 16:12:20|191.49|189.89|191.98|190.38|191.98|190.38|191.49|189.89|0
1649779950000|2022-04-12 16:12:30|192.48|190.88|191.98|190.38|192.48|190.88|191.98|190.38|0
1649779960000|2022-04-12 16:12:40|191.74|190.14|191.74|190.14|191.74|190.14|191.74|190.14|0
1649779970000|2022-04-12 16:12:50|191.98|190.38|191.74|190.14|191.98|190.38|191.24|189.64|0
1649779980000|2022-04-12 16:13:00|191.98|190.38|190.99|189.39|191.98|190.38|190.99|189.39|0
1649779990000|2022-04-12 16:13:10|190.75|189.15|190.5|188.9|190.75|189.15|190.37|188.77|0
1649780000000|2022-04-12 16:13:20|190.75|189.15|190.62|189.02|190.99|189.39|190.62|189.02|0
1649780010000|2022-04-12 16:13:30|190.5|188.9|191.74|190.14|191.74|190.14|190.5|188.9|0
1649780020000|2022-04-12 16:13:40|191.85|190.25|191.98|190.38|191.98|190.38|191.85|190.25|0
1649780030000|2022-04-12 16:13:50|192.23|190.63|192.48|190.88|192.48|190.88|192.23|190.63|0
1649780040000|2022-04-12 16:14:00|192.73|191.13|192.48|190.88|192.73|191.13|192.48|190.88|0
1649780050000|2022-04-12 16:14:10|192.23|190.63|192.84|191.24|192.84|191.24|192.23|190.63|0
1649780060000|2022-04-12 16:14:20|192.72|191.12|191.24|189.64|192.72|191.12|191.24|189.64|0
1649780070000|2022-04-12 16:14:30|190.5|188.9|190.5|188.9|190.5|188.9|190.25|188.65|0
1649780080000|2022-04-12 16:14:40|190.62|189.02|191.49|189.89|191.49|189.89|190.62|189.02|0
1649780090000|2022-04-12 16:14:50|191.73|190.13|192.48|190.88|192.48|190.88|191.49|189.89|0
1649780100000|2022-04-12 16:15:00|193.22|191.62|192.84|191.24|193.96|192.36|192.84|191.24|0
1649780110000|2022-04-12 16:15:10|192.72|191.12|193.71|192.11|193.71|192.11|192.72|191.12|0
1649780120000|2022-04-12 16:15:20|193.34|191.74|192.72|191.12|193.34|191.74|192.72|191.12|0
1649780130000|2022-04-12 16:15:30|192.97|191.37|191.49|189.89|192.97|191.37|191.49|189.89|0
1649780140000|2022-04-12 16:15:40|191.73|190.13|192.48|190.88|192.72|191.12|191.73|190.13|0
1649780150000|2022-04-12 16:15:50|192.72|191.12|193.96|192.36|193.96|192.36|192.72|191.12|0
1649780160000|2022-04-12 16:16:00|194.21|192.61|194.21|192.61|194.21|192.61|193.96|192.36|0
1649780170000|2022-04-12 16:16:10|194.46|192.86|194.95|193.35|195.2|193.6|194.21|192.61|0
1649780180000|2022-04-12 16:16:20|195.2|193.6|194.95|193.35|195.45|193.85|194.95|193.35|0
1649780190000|2022-04-12 16:16:30|195.2|193.6|194.7|193.1|195.2|193.6|194.21|192.61|0
1649780200000|2022-04-12 16:16:40|195.2|193.6|195.32|193.72|195.45|193.85|195.2|193.6|0
1649780210000|2022-04-12 16:16:50|195.69|194.09|195.2|193.6|195.69|194.09|195.07|193.47|0
1649780220000|2022-04-12 16:17:00|194.95|193.35|195.69|194.09|195.69|194.09|194.95|193.35|0
1649780230000|2022-04-12 16:17:10|195.94|194.34|195.45|193.85|195.94|194.34|195.45|193.85|0
1649780240000|2022-04-12 16:17:20|195.69|194.09|196.19|194.59|196.19|194.59|195.69|194.09|0
1649780250000|2022-04-12 16:17:30|196.44|194.84|194.7|193.1|196.44|194.84|194.46|192.86|0
1649780260000|2022-04-12 16:17:40|195.57|193.97|198.42|196.82|198.42|196.82|195.57|193.97|0
1649780270000|2022-04-12 16:17:50|197.68|196.08|198.67|197.07|198.67|197.07|197.68|196.08|0
1649780280000|2022-04-12 16:18:00|199.91|198.31|200.16|198.56|200.16|198.56|199.91|198.31|0
1649780290000|2022-04-12 16:18:10|199.41|197.81|198.92|197.32|199.41|197.81|198.92|197.32|0
1649780300000|2022-04-12 16:18:20|198.67|197.07|198.42|196.82|198.67|197.07|198.17|196.57|0
1649780310000|2022-04-12 16:18:30|198.17|196.57|198.17|196.57|198.17|196.57|198.17|196.57|0
1649780320000|2022-04-12 16:18:40|198.42|196.82|197.92|196.32|198.92|197.32|197.92|196.32|0
1649780330000|2022-04-12 16:18:50|197.8|196.2|198.17|196.57|198.17|196.57|197.8|196.2|0
1649780340000|2022-04-12 16:19:00|197.68|196.08|196.19|194.59|197.68|196.08|196.19|194.59|0
1649780350000|2022-04-12 16:19:10|195.94|194.34|196.44|194.84|196.44|194.84|195.94|194.34|0
1649780360000|2022-04-12 16:19:20|196.93|195.33|197.43|195.83|197.68|196.08|196.93|195.33|0
1649780370000|2022-04-12 16:19:30|197.18|195.58|197.18|195.58|197.18|195.58|196.56|194.96|0
1649780380000|2022-04-12 16:19:40|196.93|195.33|196.19|194.59|197.18|195.58|196.19|194.59|0
1649780390000|2022-04-12 16:19:50|195.69|194.09|195.45|193.85|195.69|194.09|195.45|193.85|0
1649780400000|2022-04-12 16:20:00|194.7|193.1|194.21|192.61|194.7|193.1|193.71|192.11|0
1649780410000|2022-04-12 16:20:10|194.46|192.86|191.73|190.13|194.46|192.86|191.73|190.13|0
1649780420000|2022-04-12 16:20:20|191.24|189.64|191.6|190|191.6|190|190.74|189.14|0
1649780430000|2022-04-12 16:20:30|192.23|190.63|192.23|190.63|192.35|190.75|192.23|190.63|0
1649780440000|2022-04-12 16:20:40|191.98|190.38|192.23|190.63|192.59|190.99|191.98|190.38|0
1649780450000|2022-04-12 16:20:50|191.73|190.13|191.98|190.38|191.98|190.38|191.73|190.13|0
1649780460000|2022-04-12 16:21:00|192.23|190.63|192.23|190.63|192.47|190.87|192.23|190.63|0
1649780470000|2022-04-12 16:21:10|191.98|190.38|191.73|190.13|191.98|190.38|191.73|190.13|0
1649780480000|2022-04-12 16:21:20|191.98|190.38|191.98|190.38|191.98|190.38|191.48|189.88|0
1649780490000|2022-04-12 16:21:30|192.97|191.37|191.73|190.13|192.97|191.37|191.73|190.13|0
1649780500000|2022-04-12 16:21:40|192.47|190.87|192.59|190.99|192.59|190.99|192.23|190.63|0
1649780510000|2022-04-12 16:21:50|191.98|190.38|191.98|190.38|192.1|190.5|191.48|189.88|0
1649780520000|2022-04-12 16:22:00|192.47|190.87|192.97|191.37|192.97|191.37|192.23|190.63|0
1649780530000|2022-04-12 16:22:10|193.22|191.62|192.47|190.87|193.22|191.62|192.23|190.63|0
1649780540000|2022-04-12 16:22:20|192.59|190.99|192.47|190.87|192.59|190.99|192.23|190.63|0
1649780550000|2022-04-12 16:22:30|192.97|191.37|192.23|190.63|192.97|191.37|192.23|190.63|0
1649780560000|2022-04-12 16:22:40|192.47|190.87|193.22|191.62|193.22|191.62|192.47|190.87|0
1649780570000|2022-04-12 16:22:50|192.97|191.37|193.71|192.11|193.71|192.11|192.97|191.37|0
1649780580000|2022-04-12 16:23:00|192.47|190.87|191.98|190.38|192.72|191.12|191.73|190.13|0
1649780590000|2022-04-12 16:23:10|191.85|190.25|191.36|189.76|191.85|190.25|191.36|189.76|0
1649780600000|2022-04-12 16:23:20|191.48|189.88|191.48|189.88|191.48|189.88|191.24|189.64|0
1649780610000|2022-04-12 16:23:30|191.11|189.51|189.51|187.91|191.11|189.51|189.51|187.91|0
1649780620000|2022-04-12 16:23:40|189.26|187.66|190|188.4|190|188.4|189.26|187.66|0
1649780630000|2022-04-12 16:23:50|190.74|189.14|190.99|189.39|191.24|189.64|190.74|189.14|0
1649780640000|2022-04-12 16:24:00|190.25|188.65|190.49|188.89|190.49|188.89|190.25|188.65|0
1649780650000|2022-04-12 16:24:10|189.75|188.15|189.51|187.91|190|188.4|189.51|187.91|0
1649780660000|2022-04-12 16:24:20|189.01|187.41|189.26|187.66|189.26|187.66|189.01|187.41|0
1649780670000|2022-04-12 16:24:30|188.02|186.42|188.27|186.67|188.27|186.67|187.78|186.18|0
1649780680000|2022-04-12 16:24:40|188.76|187.16|187.77|186.17|188.76|187.16|187.77|186.17|0
1649780690000|2022-04-12 16:24:50|188.02|186.42|188.02|186.42|188.27|186.67|188.02|186.42|0
1649780700000|2022-04-12 16:25:00|187.53|185.93|186.79|185.19|187.53|185.93|186.79|185.19|0
1649780710000|2022-04-12 16:25:10|187.28|185.68|184.81|183.21|187.28|185.68|184.81|183.21|0
1649780720000|2022-04-12 16:25:20|184.56|182.96|183.82|182.22|184.56|182.96|183.58|181.98|0
1649780730000|2022-04-12 16:25:30|184.32|182.72|185.55|183.95|185.55|183.95|184.32|182.72|0
1649780740000|2022-04-12 16:25:40|186.05|184.45|185.8|184.2|186.05|184.45|185.55|183.95|0
1649780750000|2022-04-12 16:25:50|186.05|184.45|185.06|183.46|186.05|184.45|185.06|183.46|0
1649780760000|2022-04-12 16:26:00|184.32|182.72|183.58|181.98|184.32|182.72|183.58|181.98|0
1649780770000|2022-04-12 16:26:10|183.82|182.22|183.58|181.98|183.82|182.22|183.58|181.98|0
1649780780000|2022-04-12 16:26:20|183.08|181.48|181.6|180|183.08|181.48|181.6|180|0
1649780790000|2022-04-12 16:26:30|181.85|180.25|182.34|180.74|182.34|180.74|181.85|180.25|0
1649780800000|2022-04-12 16:26:40|182.71|181.11|183.33|181.73|183.33|181.73|182.71|181.11|0
1649780810000|2022-04-12 16:26:50|183.08|181.48|182.59|180.99|183.08|181.48|182.59|180.99|0
1649780820000|2022-04-12 16:27:00|182.34|180.74|181.85|180.25|182.34|180.74|181.85|180.25|0
1649780830000|2022-04-12 16:27:10|182.59|180.99|183.08|181.48|183.08|181.48|182.59|180.99|0
1649780840000|2022-04-12 16:27:20|183.58|181.98|183.08|181.48|183.58|181.98|183.08|181.48|0
1649780850000|2022-04-12 16:27:30|182.84|181.24|183.33|181.73|183.33|181.73|182.84|181.24|0
1649780860000|2022-04-12 16:27:40|183.08|181.48|183.33|181.73|183.33|181.73|183.08|181.48|0
1649780870000|2022-04-12 16:27:50|183.45|181.85|183.33|181.73|183.58|181.98|183.33|181.73|0
1649780880000|2022-04-12 16:28:00|183.45|181.85|184.07|182.47|184.07|182.47|183.45|181.85|0
1649780890000|2022-04-12 16:28:10|183.82|182.22|183.82|182.22|183.82|182.22|183.33|181.73|0
1649780900000|2022-04-12 16:28:20|183.58|181.98|183.58|181.98|183.58|181.98|183.58|181.98|0
1649780910000|2022-04-12 16:28:30|183.82|182.22|182.84|181.24|183.82|182.22|182.59|180.99|0
1649780920000|2022-04-12 16:28:40|183.45|181.85|182.84|181.24|183.58|181.98|182.84|181.24|0
1649780930000|2022-04-12 16:28:50|182.59|180.99|183.08|181.48|183.08|181.48|182.59|180.99|0
1649780940000|2022-04-12 16:29:00|183.33|181.73|183.58|181.98|183.82|182.22|183.08|181.48|0
1649780950000|2022-04-12 16:29:10|182.84|181.24|183.08|181.48|183.08|181.48|182.59|180.99|0
1649780960000|2022-04-12 16:29:20|182.59|180.99|183.33|181.73|183.33|181.73|182.34|180.74|0
1649780970000|2022-04-12 16:29:30|183.08|181.48|183.33|181.73|183.58|181.98|183.08|181.48|0
1649780980000|2022-04-12 16:29:40|183.08|181.48|182.84|181.24|183.58|181.98|182.84|181.24|0
1649780990000|2022-04-12 16:29:50|183.08|181.48|182.84|181.24|183.08|181.48|182.59|180.99|0
1649781000000|2022-04-12 16:30:00|181.85|180.25|183.82|182.22|183.82|182.22|181.85|180.25|0
1649781010000|2022-04-12 16:30:10|183.33|181.73|181.85|180.25|183.33|181.73|181.85|180.25|0
1649781020000|2022-04-12 16:30:20|182.1|180.5|182.59|180.99|182.59|180.99|181.85|180.25|0
1649781030000|2022-04-12 16:30:30|182.34|180.74|182.1|180.5|182.34|180.74|182.1|180.5|0
1649781040000|2022-04-12 16:30:40|182.34|180.74|182.34|180.74|182.59|180.99|182.34|180.74|0
1649781050000|2022-04-12 16:30:50|182.59|180.99|182.34|180.74|182.59|180.99|182.34|180.74|0
1649781060000|2022-04-12 16:31:00|182.59|180.99|183.08|181.48|183.08|181.48|182.59|180.99|0
1649781070000|2022-04-12 16:31:10|183.33|181.73|183.08|181.48|183.33|181.73|182.83|181.23|0
1649781080000|2022-04-12 16:31:20|183.33|181.73|184.56|182.96|184.56|182.96|183.08|181.48|0
1649781090000|2022-04-12 16:31:30|184.31|182.71|184.31|182.71|184.56|182.96|184.31|182.71|0
1649781100000|2022-04-12 16:31:40|184.56|182.96|184.56|182.96|184.56|182.96|184.56|182.96|0
1649781110000|2022-04-12 16:31:50|184.31|182.71|184.31|182.71|184.56|182.96|184.31|182.71|0
1649781120000|2022-04-12 16:32:00|183.57|181.97|182.34|180.74|183.57|181.97|182.34|180.74|0
1649781130000|2022-04-12 16:32:10|181.97|180.37|182.59|180.99|182.59|180.99|181.97|180.37|0
1649781140000|2022-04-12 16:32:20|182.09|180.49|182.59|180.99|182.59|180.99|181.85|180.25|0
1649781150000|2022-04-12 16:32:30|182.46|180.86|183.82|182.22|184.07|182.47|182.46|180.86|0
1649781160000|2022-04-12 16:32:40|184.07|182.47|183.08|181.48|184.07|182.47|183.08|181.48|0
1649781170000|2022-04-12 16:32:50|182.59|180.99|183.08|181.48|183.08|181.48|182.59|180.99|0
1649781180000|2022-04-12 16:33:00|183.2|181.6|184.07|182.47|184.07|182.47|183.08|181.48|0
1649781190000|2022-04-12 16:33:10|184.31|182.71|184.31|182.71|184.31|182.71|184.07|182.47|0
1649781200000|2022-04-12 16:33:20|184.56|182.96|185.3|183.7|185.3|183.7|184.56|182.96|0
1649781210000|2022-04-12 16:33:30|185.79|184.19|184.07|182.47|185.79|184.19|184.07|182.47|0
1649781220000|2022-04-12 16:33:40|183.82|182.22|183.82|182.22|184.07|182.47|183.57|181.97|0
1649781230000|2022-04-12 16:33:50|184.07|182.47|183.82|182.22|184.31|182.71|183.82|182.22|0
1649781240000|2022-04-12 16:34:00|183.57|181.97|183.33|181.73|183.57|181.97|183.08|181.48|0
1649781250000|2022-04-12 16:34:10|183.82|182.22|184.31|182.71|184.31|182.71|183.57|181.97|0
1649781260000|2022-04-12 16:34:20|184.07|182.47|183.82|182.22|184.07|182.47|183.82|182.22|0
1649781270000|2022-04-12 16:34:30|183.94|182.34|184.31|182.71|184.31|182.71|183.57|181.97|0
1649781280000|2022-04-12 16:34:40|184.07|182.47|182.59|180.99|184.07|182.47|182.59|180.99|0
1649781290000|2022-04-12 16:34:50|182.83|181.23|181.85|180.25|182.83|181.23|181.85|180.25|0
1649781300000|2022-04-12 16:35:00|181.35|179.75|183.08|181.48|183.08|181.48|181.35|179.75|0
1649781310000|2022-04-12 16:35:10|182.95|181.35|182.83|181.23|183.08|181.48|182.59|180.99|0
1649781320000|2022-04-12 16:35:20|183.57|181.97|184.07|182.47|184.07|182.47|183.57|181.97|0
1649781330000|2022-04-12 16:35:30|184.31|182.71|185.55|183.95|185.55|183.95|184.07|182.47|0
1649781340000|2022-04-12 16:35:40|185.05|183.45|185.05|183.45|185.17|183.57|184.81|183.21|0
1649781350000|2022-04-12 16:35:50|184.81|183.21|184.56|182.96|184.81|183.21|184.31|182.71|0
1649781360000|2022-04-12 16:36:00|183.57|181.97|183.2|181.6|183.57|181.97|183.08|181.48|0
1649781370000|2022-04-12 16:36:10|182.59|180.99|182.09|180.49|182.59|180.99|181.85|180.25|0
1649781380000|2022-04-12 16:36:20|182.34|180.74|182.59|180.99|182.59|180.99|182.34|180.74|0
1649781390000|2022-04-12 16:36:30|182.83|181.23|183.33|181.73|183.33|181.73|182.7|181.1|0
1649781400000|2022-04-12 16:36:40|182.7|181.1|183.33|181.73|183.33|181.73|182.7|181.1|0
1649781410000|2022-04-12 16:36:50|183.57|181.97|184.07|182.47|184.31|182.71|183.57|181.97|0
1649781420000|2022-04-12 16:37:00|184.18|182.58|184.31|182.71|184.31|182.71|184.07|182.47|0
1649781430000|2022-04-12 16:37:10|184.56|182.96|183.82|182.22|184.56|182.96|183.82|182.22|0
1649781440000|2022-04-12 16:37:20|184.18|182.58|185.05|183.45|185.05|183.45|184.18|182.58|0
1649781450000|2022-04-12 16:37:30|185.3|183.7|184.31|182.71|185.3|183.7|184.31|182.71|0
1649781460000|2022-04-12 16:37:40|184.43|182.83|184.81|183.21|184.81|183.21|184.43|182.83|0
1649781470000|2022-04-12 16:37:50|185.05|183.45|185.3|183.7|185.3|183.7|185.05|183.45|0
1649781480000|2022-04-12 16:38:00|184.81|183.21|184.8|183.2|185.05|183.45|184.56|182.96|0
1649781490000|2022-04-12 16:38:10|184.56|182.96|184.56|182.96|184.92|183.32|184.56|182.96|0
1649781500000|2022-04-12 16:38:20|184.68|183.08|183.82|182.22|184.68|183.08|183.82|182.22|0
1649781510000|2022-04-12 16:38:30|183.57|181.97|183.57|181.97|183.82|182.22|183.57|181.97|0
1649781520000|2022-04-12 16:38:40|184.06|182.46|185.05|183.45|185.05|183.45|184.06|182.46|0
1649781530000|2022-04-12 16:38:50|184.56|182.96|184.8|183.2|184.8|183.2|184.31|182.71|0
1649781540000|2022-04-12 16:39:00|184.31|182.71|184.06|182.46|184.8|183.2|184.06|182.46|0
1649781550000|2022-04-12 16:39:10|184.43|182.83|184.8|183.2|184.8|183.2|184.06|182.46|0
1649781560000|2022-04-12 16:39:20|184.31|182.71|184.56|182.96|184.8|183.2|184.31|182.71|0
1649781570000|2022-04-12 16:39:30|184.8|183.2|184.68|183.08|184.8|183.2|184.68|183.08|0
1649781580000|2022-04-12 16:39:40|184.8|183.2|184.18|182.58|184.8|183.2|184.18|182.58|0
1649781590000|2022-04-12 16:39:50|184.56|182.96|183.82|182.22|184.56|182.96|183.82|182.22|0
1649781600000|2022-04-12 16:40:00|184.06|182.46|183.32|181.72|184.56|182.96|183.32|181.72|0
1649781610000|2022-04-12 16:40:10|183.57|181.97|182.83|181.23|183.57|181.97|182.58|180.98|0
1649781620000|2022-04-12 16:40:20|182.58|180.98|182.83|181.23|183.08|181.48|182.58|180.98|0
1649781630000|2022-04-12 16:40:30|182.09|180.49|181.6|180|182.09|180.49|181.6|180|0
1649781640000|2022-04-12 16:40:40|181.84|180.24|182.09|180.49|182.09|180.49|181.84|180.24|0
1649781650000|2022-04-12 16:40:50|182.34|180.74|183.57|181.97|183.82|182.22|182.34|180.74|0
1649781660000|2022-04-12 16:41:00|183.32|181.72|183.32|181.72|183.32|181.72|182.58|180.98|0
1649781670000|2022-04-12 16:41:10|183.82|182.22|183.44|181.84|183.82|182.22|183.32|181.72|0
1649781680000|2022-04-12 16:41:20|184.06|182.46|184.8|183.2|184.8|183.2|184.06|182.46|0
1649781690000|2022-04-12 16:41:30|185.05|183.45|184.06|182.46|185.05|183.45|184.06|182.46|0
1649781700000|2022-04-12 16:41:40|184.31|182.71|185.05|183.45|185.05|183.45|184.31|182.71|0
1649781710000|2022-04-12 16:41:50|185.3|183.7|184.8|183.2|185.3|183.7|184.8|183.2|0
1649781720000|2022-04-12 16:42:00|184.56|182.96|183.08|181.48|184.56|182.96|183.08|181.48|0
1649781730000|2022-04-12 16:42:10|183.32|181.72|182.83|181.23|183.32|181.72|182.34|180.74|0
1649781740000|2022-04-12 16:42:20|182.58|180.98|182.83|181.23|183.08|181.48|182.58|180.98|0
1649781750000|2022-04-12 16:42:30|182.58|180.98|182.58|180.98|182.58|180.98|182.34|180.74|0
1649781760000|2022-04-12 16:42:40|182.09|180.49|182.34|180.74|182.34|180.74|181.84|180.24|0
1649781770000|2022-04-12 16:42:50|182.09|180.49|181.6|180|182.09|180.49|181.6|180|0
1649781780000|2022-04-12 16:43:00|180.61|179.01|179.38|177.78|180.61|179.01|179.13|177.53|0
1649781790000|2022-04-12 16:43:10|179.62|178.02|181.35|179.75|181.35|179.75|179.62|178.02|0
1649781800000|2022-04-12 16:43:20|182.34|180.74|181.35|179.75|182.34|180.74|181.35|179.75|0
1649781810000|2022-04-12 16:43:30|180.61|179.01|179.62|178.02|180.61|179.01|179.62|178.02|0
1649781820000|2022-04-12 16:43:40|179.38|177.78|180.61|179.01|180.61|179.01|179.38|177.78|0
1649781830000|2022-04-12 16:43:50|181.1|179.5|181.22|179.62|181.35|179.75|181.1|179.5|0
1649781840000|2022-04-12 16:44:00|180.61|179.01|179.87|178.27|180.61|179.01|179.62|178.02|0
1649781850000|2022-04-12 16:44:10|180.97|179.37|180.97|179.37|181.35|179.75|180.97|179.37|0
1649781860000|2022-04-12 16:44:20|181.59|179.99|181.35|179.75|181.59|179.99|181.35|179.75|0
1649781870000|2022-04-12 16:44:30|180.86|179.26|180.86|179.26|180.86|179.26|180.61|179.01|0
1649781880000|2022-04-12 16:44:40|180.73|179.13|179.74|178.14|180.73|179.13|179.74|178.14|0
1649781890000|2022-04-12 16:44:50|180.12|178.52|180.36|178.76|180.61|179.01|180.12|178.52|0
1649781900000|2022-04-12 16:45:00|180.86|179.26|181.35|179.75|181.84|180.24|180.86|179.26|0
1649781910000|2022-04-12 16:45:10|180.36|178.76|181.1|179.5|181.1|179.5|180.36|178.76|0
1649781920000|2022-04-12 16:45:20|181.35|179.75|179.99|178.39|181.35|179.75|179.99|178.39|0
1649781930000|2022-04-12 16:45:30|180.12|178.52|181.1|179.5|181.1|179.5|180.12|178.52|0
1649781940000|2022-04-12 16:45:40|181.35|179.75|181.1|179.5|181.35|179.75|180.85|179.25|0
1649781950000|2022-04-12 16:45:50|180.36|178.76|180.12|178.52|180.36|178.76|179.87|178.27|0
1649781960000|2022-04-12 16:46:00|179.49|177.89|179.62|178.02|179.62|178.02|179.13|177.53|0
1649781970000|2022-04-12 16:46:10|179.87|178.27|179.87|178.27|179.87|178.27|179.62|178.02|0
1649781980000|2022-04-12 16:46:20|179.62|178.02|180.12|178.52|180.12|178.52|179.38|177.78|0
1649781990000|2022-04-12 16:46:30|180.36|178.76|180.12|178.52|180.36|178.76|179.62|178.02|0
1649782000000|2022-04-12 16:46:40|180.11|178.51|180.11|178.51|180.36|178.76|180.11|178.51|0
1649782010000|2022-04-12 16:46:50|179.74|178.14|179.13|177.53|179.74|178.14|179.13|177.53|0
1649782020000|2022-04-12 16:47:00|178.39|176.79|177.9|176.3|178.39|176.79|177.41|175.81|0
1649782030000|2022-04-12 16:47:10|179.38|177.78|179.87|178.27|180.61|179.01|179.38|177.78|0
1649782040000|2022-04-12 16:47:20|179.38|177.78|178.76|177.16|179.62|178.02|178.76|177.16|0
1649782050000|2022-04-12 16:47:30|178.88|177.28|179.38|177.78|179.62|178.02|178.88|177.28|0
1649782060000|2022-04-12 16:47:40|179.13|177.53|179|177.4|179.13|177.53|178.88|177.28|0
1649782070000|2022-04-12 16:47:50|179.13|177.53|179.49|177.89|179.49|177.89|179.13|177.53|0
1649782080000|2022-04-12 16:48:00|179.62|178.02|179.38|177.78|179.62|178.02|179.13|177.53|0
1649782090000|2022-04-12 16:48:10|179.62|178.02|179.87|178.27|179.87|178.27|179.62|178.02|0
1649782100000|2022-04-12 16:48:20|180.11|178.51|180.73|179.13|180.73|179.13|180.11|178.51|0
1649782110000|2022-04-12 16:48:30|180.85|179.25|180.61|179.01|180.85|179.25|180.61|179.01|0
1649782120000|2022-04-12 16:48:40|181.1|179.5|181.59|179.99|181.59|179.99|181.1|179.5|0
1649782130000|2022-04-12 16:48:50|182.58|180.98|181.84|180.24|182.58|180.98|181.84|180.24|0
1649782140000|2022-04-12 16:49:00|181.59|179.99|181.84|180.24|181.84|180.24|181.46|179.86|0
1649782150000|2022-04-12 16:49:10|181.35|179.75|181.1|179.5|181.71|180.11|181.1|179.5|0
1649782160000|2022-04-12 16:49:20|181.35|179.75|182.09|180.49|182.09|180.49|181.35|179.75|0
1649782170000|2022-04-12 16:49:30|182.33|180.73|182.58|180.98|182.58|180.98|182.33|180.73|0
1649782180000|2022-04-12 16:49:40|182.82|181.22|182.82|181.22|183.07|181.47|182.82|181.22|0
1649782190000|2022-04-12 16:49:50|182.7|181.1|182.82|181.22|182.82|181.22|182.58|180.98|0
1649782200000|2022-04-12 16:50:00|182.58|180.98|183.07|181.47|183.07|181.47|182.58|180.98|0
1649782210000|2022-04-12 16:50:10|183.32|181.72|186.03|184.43|186.28|184.68|183.32|181.72|0
1649782220000|2022-04-12 16:50:20|185.54|183.94|187.39|185.79|187.39|185.79|185.54|183.94|0
1649782230000|2022-04-12 16:50:30|187.52|185.92|188.5|186.9|188.5|186.9|187.52|185.92|0
1649782240000|2022-04-12 16:50:40|187.52|185.92|186.77|185.17|187.52|185.92|186.77|185.17|0
1649782250000|2022-04-12 16:50:50|186.28|184.68|186.53|184.93|186.65|185.05|186.28|184.68|0
1649782260000|2022-04-12 16:51:00|186.28|184.68|185.54|183.94|186.28|184.68|185.54|183.94|0
1649782270000|2022-04-12 16:51:10|185.79|184.19|185.79|184.19|186.28|184.68|185.79|184.19|0
1649782280000|2022-04-12 16:51:20|186.03|184.43|186.53|184.93|186.53|184.93|185.79|184.19|0
1649782290000|2022-04-12 16:51:30|186.15|184.55|186.03|184.43|186.53|184.93|186.03|184.43|0
1649782300000|2022-04-12 16:51:40|185.9|184.3|186.28|184.68|186.28|184.68|185.9|184.3|0
1649782310000|2022-04-12 16:51:50|185.66|184.06|185.54|183.94|185.66|184.06|185.29|183.69|0
1649782320000|2022-04-12 16:52:00|185.04|183.44|184.8|183.2|185.04|183.44|184.55|182.95|0
1649782330000|2022-04-12 16:52:10|185.54|183.94|185.79|184.19|186.03|184.43|185.54|183.94|0
1649782340000|2022-04-12 16:52:20|186.28|184.68|186.03|184.43|186.28|184.68|185.79|184.19|0
1649782350000|2022-04-12 16:52:30|186.4|184.8|186.28|184.68|186.4|184.8|186.03|184.43|0
1649782360000|2022-04-12 16:52:40|186.03|184.43|186.53|184.93|186.53|184.93|186.03|184.43|0
1649782370000|2022-04-12 16:52:50|186.28|184.68|186.28|184.68|186.28|184.68|186.28|184.68|0
1649782380000|2022-04-12 16:53:00|185.54|183.94|185.29|183.69|185.79|184.19|185.29|183.69|0
1649782390000|2022-04-12 16:53:10|185.54|183.94|186.53|184.93|186.53|184.93|185.29|183.69|0
1649782400000|2022-04-12 16:53:20|187.02|185.42|185.78|184.18|187.02|185.42|185.78|184.18|0
1649782410000|2022-04-12 16:53:30|185.29|183.69|185.29|183.69|185.29|183.69|185.04|183.44|0
1649782420000|2022-04-12 16:53:40|185.04|183.44|185.29|183.69|185.29|183.69|184.8|183.2|0
1649782430000|2022-04-12 16:53:50|184.8|183.2|185.54|183.94|185.78|184.18|184.8|183.2|0
1649782440000|2022-04-12 16:54:00|185.78|184.18|185.29|183.69|185.78|184.18|185.29|183.69|0
1649782450000|2022-04-12 16:54:10|184.92|183.32|185.04|183.44|185.04|183.44|184.8|183.2|0
1649782460000|2022-04-12 16:54:20|185.54|183.94|184.8|183.2|185.54|183.94|184.8|183.2|0
1649782470000|2022-04-12 16:54:30|185.04|183.44|185.16|183.56|185.16|183.56|185.04|183.44|0
1649782480000|2022-04-12 16:54:40|185.04|183.44|184.8|183.2|185.04|183.44|184.8|183.2|0
1649782490000|2022-04-12 16:54:50|184.55|182.95|184.55|182.95|184.8|183.2|184.55|182.95|0
1649782500000|2022-04-12 16:55:00|184.8|183.2|184.8|183.2|185.04|183.44|184.55|182.95|0
1649782510000|2022-04-12 16:55:10|185.29|183.69|186.28|184.68|186.28|184.68|185.29|183.69|0
1649782520000|2022-04-12 16:55:20|186.03|184.43|185.04|183.44|186.03|184.43|185.04|183.44|0
1649782530000|2022-04-12 16:55:30|184.91|183.31|185.78|184.18|185.78|184.18|184.91|183.31|0
1649782540000|2022-04-12 16:55:40|186.15|184.55|185.54|183.94|186.15|184.55|185.54|183.94|0
1649782550000|2022-04-12 16:55:50|185.78|184.18|185.78|184.18|186.03|184.43|185.78|184.18|0
1649782560000|2022-04-12 16:56:00|185.54|183.94|186.28|184.68|186.28|184.68|185.54|183.94|0
1649782570000|2022-04-12 16:56:10|186.52|184.92|186.52|184.92|186.64|185.04|186.52|184.92|0
1649782580000|2022-04-12 16:56:20|186.77|185.17|186.77|185.17|187.02|185.42|186.77|185.17|0
1649782590000|2022-04-12 16:56:30|186.28|184.68|186.03|184.43|186.28|184.68|186.03|184.43|0
1649782600000|2022-04-12 16:56:40|185.54|183.94|184.8|183.2|185.54|183.94|184.8|183.2|0
1649782610000|2022-04-12 16:56:50|184.55|182.95|185.04|183.44|185.04|183.44|184.55|182.95|0
1649782620000|2022-04-12 16:57:00|185.29|183.69|185.29|183.69|185.29|183.69|185.04|183.44|0
1649782630000|2022-04-12 16:57:10|185.04|183.44|185.54|183.94|185.54|183.94|185.04|183.44|0
1649782640000|2022-04-12 16:57:20|185.29|183.69|185.04|183.44|185.54|183.94|185.04|183.44|0
1649782650000|2022-04-12 16:57:30|185.54|183.94|185.29|183.69|185.54|183.94|185.29|183.69|0
1649782660000|2022-04-12 16:57:40|185.16|183.56|185.04|183.44|185.54|183.94|185.04|183.44|0
1649782670000|2022-04-12 16:57:50|185.29|183.69|185.54|183.94|185.54|183.94|185.29|183.69|0
1649782680000|2022-04-12 16:58:00|185.04|183.44|185.04|183.44|185.04|183.44|185.04|183.44|0
1649782690000|2022-04-12 16:58:10|184.91|183.31|186.52|184.92|186.52|184.92|184.91|183.31|0
1649782700000|2022-04-12 16:58:20|185.29|183.69|185.04|183.44|185.29|183.69|184.79|183.19|0
1649782710000|2022-04-12 16:58:30|185.29|183.69|185.04|183.44|185.29|183.69|185.04|183.44|0
1649782720000|2022-04-12 16:58:40|185.29|183.69|185.54|183.94|185.54|183.94|185.29|183.69|0
1649782730000|2022-04-12 16:58:50|186.03|184.43|186.28|184.68|186.52|184.92|186.03|184.43|0
1649782740000|2022-04-12 16:59:00|186.64|185.04|185.78|184.18|186.77|185.17|185.78|184.18|0
1649782750000|2022-04-12 16:59:10|185.54|183.94|185.29|183.69|185.54|183.94|185.29|183.69|0
1649782760000|2022-04-12 16:59:20|185.53|183.93|185.78|184.18|186.03|184.43|185.53|183.93|0
1649782770000|2022-04-12 16:59:30|185.53|183.93|185.04|183.44|185.53|183.93|184.79|183.19|0
1649782780000|2022-04-12 16:59:40|184.55|182.95|184.79|183.19|184.79|183.19|184.55|182.95|0
1649782790000|2022-04-12 16:59:50|184.91|183.31|185.41|183.81|185.41|183.81|184.91|183.31|0
1649782800000|2022-04-12 17:00:00|185.04|183.44|185.16|183.56|185.16|183.56|184.55|182.95|0
1649782810000|2022-04-12 17:00:10|184.79|183.19|185.29|183.69|185.29|183.69|184.79|183.19|0
1649782820000|2022-04-12 17:00:20|184.79|183.19|185.04|183.44|185.04|183.44|184.79|183.19|0
1649782830000|2022-04-12 17:00:30|185.29|183.69|185.78|184.18|185.78|184.18|185.29|183.69|0
1649782840000|2022-04-12 17:00:40|187.02|185.42|186.77|185.17|187.26|185.66|186.77|185.17|0
1649782850000|2022-04-12 17:00:50|186.52|184.92|187.02|185.42|187.02|185.42|186.52|184.92|0
1649782860000|2022-04-12 17:01:00|186.77|185.17|186.64|185.04|186.77|185.17|186.28|184.68|0
1649782870000|2022-04-12 17:01:10|186.52|184.92|185.78|184.18|186.52|184.92|185.78|184.18|0
1649782880000|2022-04-12 17:01:20|185.53|183.93|185.78|184.18|185.78|184.18|185.04|183.44|0
1649782890000|2022-04-12 17:01:30|185.53|183.93|185.53|183.93|185.53|183.93|185.29|183.69|0
1649782900000|2022-04-12 17:01:40|185.29|183.69|185.78|184.18|186.03|184.43|185.29|183.69|0
1649782910000|2022-04-12 17:01:50|185.9|184.3|185.53|183.93|185.9|184.3|185.53|183.93|0
1649782920000|2022-04-12 17:02:00|185.04|183.44|181.59|179.99|185.16|183.56|181.59|179.99|0
1649782930000|2022-04-12 17:02:10|179.37|177.77|181.09|179.49|181.59|179.99|179.37|177.77|0
1649782940000|2022-04-12 17:02:20|180.6|179|181.09|179.49|181.09|179.49|180.35|178.75|0
1649782950000|2022-04-12 17:02:30|180.6|179|180.85|179.25|180.85|179.25|180.35|178.75|0
1649782960000|2022-04-12 17:02:40|180.08|178.48|178.5|176.9|180.08|178.48|178.5|176.9|0
1649782970000|2022-04-12 17:02:50|178.33|176.73|178.33|176.73|178.33|176.73|178.08|176.48|0
1649782980000|2022-04-12 17:03:00|178.57|176.97|178.82|177.22|179.31|177.71|178.57|176.97|0
1649782990000|2022-04-12 17:03:10|179.07|177.47|177.95|176.35|179.07|177.47|177.95|176.35|0
1649783000000|2022-04-12 17:03:20|178.08|176.48|176.85|175.25|178.08|176.48|176.85|175.25|0
1649783010000|2022-04-12 17:03:30|177.1|175.5|177.95|176.35|177.95|176.35|177.1|175.5|0
1649783020000|2022-04-12 17:03:40|177.1|175.5|178.08|176.48|178.08|176.48|177.1|175.5|0
1649783030000|2022-04-12 17:03:50|178.2|176.6|177.95|176.35|178.33|176.73|177.95|176.35|0
1649783040000|2022-04-12 17:04:00|177.59|175.99|177.34|175.74|177.83|176.23|177.1|175.5|0
1649783050000|2022-04-12 17:04:10|177.59|175.99|177.34|175.74|177.59|175.99|177.34|175.74|0
1649783060000|2022-04-12 17:04:20|177.1|175.5|177.34|175.74|177.34|175.74|176.85|175.25|0
1649783070000|2022-04-12 17:04:30|176.85|175.25|177.34|175.74|177.34|175.74|176.85|175.25|0
1649783080000|2022-04-12 17:04:40|177.09|175.49|177.59|175.99|177.83|176.23|177.09|175.49|0
1649783090000|2022-04-12 17:04:50|177.83|176.23|178.82|177.22|178.82|177.22|177.83|176.23|0
1649783100000|2022-04-12 17:05:00|180.05|178.45|180.3|178.7|180.79|179.19|180.05|178.45|0
1649783110000|2022-04-12 17:05:10|179.56|177.96|180.05|178.45|180.05|178.45|179.07|177.47|0
1649783120000|2022-04-12 17:05:20|180.3|178.7|179.56|177.96|180.3|178.7|179.56|177.96|0
1649783130000|2022-04-12 17:05:30|180.79|179.19|180.3|178.7|180.79|179.19|180.3|178.7|0
1649783140000|2022-04-12 17:05:40|180.55|178.95|180.55|178.95|180.55|178.95|180.05|178.45|0
1649783150000|2022-04-12 17:05:50|180.3|178.7|180.3|178.7|180.55|178.95|180.3|178.7|0
1649783160000|2022-04-12 17:06:00|180.55|178.95|181.04|179.44|181.04|179.44|180.55|178.95|0
1649783170000|2022-04-12 17:06:10|181.53|179.93|181.78|180.18|182.03|180.43|181.53|179.93|0
1649783180000|2022-04-12 17:06:20|181.29|179.69|181.04|179.44|181.29|179.69|180.79|179.19|0
1649783190000|2022-04-12 17:06:30|180.79|179.19|180.79|179.19|181.04|179.44|180.55|178.95|0
1649783200000|2022-04-12 17:06:40|180.3|178.7|180.05|178.45|180.55|178.95|180.05|178.45|0
1649783210000|2022-04-12 17:06:50|180.3|178.7|180.05|178.45|180.3|178.7|180.05|178.45|0
1649783220000|2022-04-12 17:07:00|180.55|178.95|180.79|179.19|180.79|179.19|180.55|178.95|0
1649783230000|2022-04-12 17:07:10|181.04|179.44|181.53|179.93|181.53|179.93|181.04|179.44|0
1649783240000|2022-04-12 17:07:20|181.29|179.69|180.79|179.19|181.29|179.69|180.79|179.19|0
1649783250000|2022-04-12 17:07:30|181.04|179.44|181.29|179.69|181.53|179.93|181.04|179.44|0
1649783260000|2022-04-12 17:07:40|181.53|179.93|181.78|180.18|181.78|180.18|181.53|179.93|0
1649783270000|2022-04-12 17:07:50|182.03|180.43|181.53|179.93|182.03|180.43|181.53|179.93|0
1649783280000|2022-04-12 17:08:00|181.78|180.18|181.53|179.93|181.78|180.18|181.53|179.93|0
1649783290000|2022-04-12 17:08:10|181.29|179.69|181.53|179.93|181.53|179.93|180.79|179.19|0
1649783300000|2022-04-12 17:08:20|181.16|179.56|180.17|178.57|181.16|179.56|180.17|178.57|0
1649783310000|2022-04-12 17:08:30|180.66|179.06|180.79|179.19|180.79|179.19|180.66|179.06|0
1649783320000|2022-04-12 17:08:40|181.04|179.44|181.16|179.56|181.29|179.69|181.04|179.44|0
1649783330000|2022-04-12 17:08:50|181.04|179.44|179.56|177.96|181.04|179.44|179.56|177.96|0
1649783340000|2022-04-12 17:09:00|179.31|177.71|179.56|177.96|180.05|178.45|179.31|177.71|0
1649783350000|2022-04-12 17:09:10|179.06|177.46|178.69|177.09|179.31|177.71|178.69|177.09|0
1649783360000|2022-04-12 17:09:20|179.31|177.71|178.32|176.72|179.31|177.71|178.32|176.72|0
1649783370000|2022-04-12 17:09:30|177.83|176.23|177.95|176.35|177.95|176.35|177.59|175.99|0
1649783380000|2022-04-12 17:09:40|178.08|176.48|178.82|177.22|178.82|177.22|177.59|175.99|0
1649783390000|2022-04-12 17:09:50|178.69|177.09|179.92|178.32|179.92|178.32|178.57|176.97|0
1649783400000|2022-04-12 17:10:00|179.56|177.96|180.05|178.45|180.3|178.7|179.31|177.71|0
1649783410000|2022-04-12 17:10:10|180.3|178.7|180.54|178.94|180.66|179.06|180.3|178.7|0
1649783420000|2022-04-12 17:10:20|180.42|178.82|181.65|180.05|182.03|180.43|180.42|178.82|0
1649783430000|2022-04-12 17:10:30|181.78|180.18|181.29|179.69|181.78|180.18|181.04|179.44|0
1649783440000|2022-04-12 17:10:40|181.04|179.44|180.3|178.7|181.04|179.44|180.3|178.7|0
1649783450000|2022-04-12 17:10:50|180.54|178.94|180.54|178.94|180.54|178.94|180.54|178.94|0
1649783460000|2022-04-12 17:11:00|180.3|178.7|180.66|179.06|180.79|179.19|180.3|178.7|0
1649783470000|2022-04-12 17:11:10|179.8|178.2|180.3|178.7|180.3|178.7|179.8|178.2|0
1649783480000|2022-04-12 17:11:20|180.79|179.19|180.54|178.94|180.79|179.19|180.05|178.45|0
1649783490000|2022-04-12 17:11:30|180.79|179.19|180.54|178.94|180.79|179.19|180.54|178.94|0
1649783500000|2022-04-12 17:11:40|180.66|179.06|181.53|179.93|181.53|179.93|180.54|178.94|0
1649783510000|2022-04-12 17:11:50|181.78|180.18|181.28|179.68|181.78|180.18|181.28|179.68|0
1649783520000|2022-04-12 17:12:00|181.04|179.44|181.53|179.93|181.78|180.18|181.04|179.44|0
1649783530000|2022-04-12 17:12:10|181.78|180.18|182.27|180.67|182.27|180.67|181.28|179.68|0
1649783540000|2022-04-12 17:12:20|182.03|180.43|180.3|178.7|182.03|180.43|180.3|178.7|0
1649783550000|2022-04-12 17:12:30|180.79|179.19|180.66|179.06|180.79|179.19|180.3|178.7|0
1649783560000|2022-04-12 17:12:40|180.79|179.19|181.78|180.18|181.78|180.18|180.54|178.94|0
1649783570000|2022-04-12 17:12:50|182.27|180.67|182.02|180.42|182.52|180.92|182.02|180.42|0
1649783580000|2022-04-12 17:13:00|182.27|180.67|182.52|180.92|182.52|180.92|182.02|180.42|0
1649783590000|2022-04-12 17:13:10|182.39|180.79|185.73|184.13|185.73|184.13|182.39|180.79|0
1649783600000|2022-04-12 17:13:20|185.48|183.88|186.72|185.12|186.72|185.12|184.99|183.39|0
1649783610000|2022-04-12 17:13:30|187.96|186.36|187.96|186.36|188.21|186.61|187.83|186.23|0
1649783620000|2022-04-12 17:13:40|187.22|185.62|187.96|186.36|187.96|186.36|187.22|185.62|0
1649783630000|2022-04-12 17:13:50|185.98|184.38|185.48|183.88|185.98|184.38|185.24|183.64|0
1649783640000|2022-04-12 17:14:00|184.99|183.39|184.74|183.14|184.99|183.39|184.5|182.9|0
1649783650000|2022-04-12 17:14:10|184.86|183.26|187.22|185.62|187.22|185.62|184.86|183.26|0
1649783660000|2022-04-12 17:14:20|186.97|185.37|186.97|185.37|186.97|185.37|186.84|185.24|0
1649783670000|2022-04-12 17:14:30|187.46|185.86|187.22|185.62|187.46|185.86|186.97|185.37|0
1649783680000|2022-04-12 17:14:40|185.73|184.13|185.48|183.88|185.98|184.38|185.48|183.88|0
1649783690000|2022-04-12 17:14:50|185.73|184.13|185.48|183.88|185.73|184.13|185.48|183.88|0
1649783700000|2022-04-12 17:15:00|184.99|183.39|184|182.4|184.99|183.39|184|182.4|0
1649783710000|2022-04-12 17:15:10|184.49|182.89|184.49|182.89|184.74|183.14|184.49|182.89|0
1649783720000|2022-04-12 17:15:20|184|182.4|185.24|183.64|185.24|183.64|184|182.4|0
1649783730000|2022-04-12 17:15:30|185.73|184.13|184.99|183.39|185.98|184.38|184.99|183.39|0
1649783740000|2022-04-12 17:15:40|185.48|183.88|184.25|182.65|185.48|183.88|184.25|182.65|0
1649783750000|2022-04-12 17:15:50|184|182.4|184|182.4|184.12|182.52|184|182.4|0
1649783760000|2022-04-12 17:16:00|184.25|182.65|184|182.4|184.25|182.65|184|182.4|0
1649783770000|2022-04-12 17:16:10|184.25|182.65|185.24|183.64|185.48|183.88|184.25|182.65|0
1649783780000|2022-04-12 17:16:20|185.48|183.88|185.48|183.88|185.48|183.88|185.24|183.64|0
1649783790000|2022-04-12 17:16:30|185.73|184.13|184.74|183.14|185.73|184.13|184.74|183.14|0
1649783800000|2022-04-12 17:16:40|184.49|182.89|184.25|182.65|184.49|182.89|184.25|182.65|0
1649783810000|2022-04-12 17:16:50|184.49|182.89|184.25|182.65|184.49|182.89|184.25|182.65|0
1649783820000|2022-04-12 17:17:00|183.51|181.91|183.01|181.41|183.75|182.15|183.01|181.41|0
1649783830000|2022-04-12 17:17:10|182.76|181.16|182.76|181.16|183.51|181.91|182.76|181.16|0
1649783840000|2022-04-12 17:17:20|182.14|180.54|182.52|180.92|182.52|180.92|182.14|180.54|0
1649783850000|2022-04-12 17:17:30|182.76|181.16|182.27|180.67|182.76|181.16|182.27|180.67|0
1649783860000|2022-04-12 17:17:40|182.52|180.92|182.52|180.92|182.52|180.92|182.52|180.92|0
1649783870000|2022-04-12 17:17:50|182.27|180.67|182.39|180.79|182.39|180.79|182.27|180.67|0
1649783880000|2022-04-12 17:18:00|181.78|180.18|182.02|180.42|182.02|180.42|181.53|179.93|0
1649783890000|2022-04-12 17:18:10|181.78|180.18|182.76|181.16|182.76|181.16|181.78|180.18|0
1649783900000|2022-04-12 17:18:20|183.26|181.66|182.76|181.16|183.26|181.66|182.52|180.92|0
1649783910000|2022-04-12 17:18:30|182.52|180.92|182.76|181.16|182.76|181.16|182.02|180.42|0
1649783920000|2022-04-12 17:18:40|182.63|181.03|182.52|180.92|182.63|181.03|182.27|180.67|0
1649783930000|2022-04-12 17:18:50|182.76|181.16|182.52|180.92|182.76|181.16|182.27|180.67|0
1649783940000|2022-04-12 17:19:00|182.76|181.16|183.26|181.66|183.5|181.9|182.76|181.16|0
1649783950000|2022-04-12 17:19:10|183.5|181.9|183.62|182.02|184|182.4|183.5|181.9|0
1649783960000|2022-04-12 17:19:20|183.5|181.9|184|182.4|184|182.4|183.5|181.9|0
1649783970000|2022-04-12 17:19:30|184.25|182.65|184.99|183.39|184.99|183.39|184.25|182.65|0
1649783980000|2022-04-12 17:19:40|184.12|182.52|184.49|182.89|184.49|182.89|184.12|182.52|0
1649783990000|2022-04-12 17:19:50|185.73|184.13|185.6|184|185.73|184.13|185.48|183.88|0
1649784000000|2022-04-12 17:20:00|185.73|184.13|188.32|186.72|188.32|186.72|185.73|184.13|0
1649784010000|2022-04-12 17:20:10|187.71|186.11|188.2|186.6|188.2|186.6|187.71|186.11|0
1649784020000|2022-04-12 17:20:20|188.07|186.47|189.19|187.59|189.19|187.59|188.07|186.47|0
1649784030000|2022-04-12 17:20:30|188.95|187.35|191.18|189.58|191.18|189.58|188.2|186.6|0
1649784040000|2022-04-12 17:20:40|189.94|188.34|189.44|187.84|189.94|188.34|189.44|187.84|0
1649784050000|2022-04-12 17:20:50|186.72|185.12|187.08|185.48|187.08|185.48|186.72|185.12|0
1649784060000|2022-04-12 17:21:00|186.47|184.87|186.47|184.87|186.47|184.87|185.23|183.63|0
1649784070000|2022-04-12 17:21:10|185.98|184.38|186.47|184.87|186.97|185.37|185.98|184.38|0
1649784080000|2022-04-12 17:21:20|186.72|185.12|186.72|185.12|186.72|185.12|186.47|184.87|0
1649784090000|2022-04-12 17:21:30|185.98|184.38|185.98|184.38|185.98|184.38|185.98|184.38|0
1649784100000|2022-04-12 17:21:40|186.22|184.62|187.46|185.86|187.46|185.86|185.98|184.38|0
1649784110000|2022-04-12 17:21:50|187.71|186.11|186.47|184.87|187.71|186.11|186.47|184.87|0
1649784120000|2022-04-12 17:22:00|186.22|184.62|185.98|184.38|186.47|184.87|185.98|184.38|0
1649784130000|2022-04-12 17:22:10|186.22|184.62|186.97|185.37|186.97|185.37|186.22|184.62|0
1649784140000|2022-04-12 17:22:20|186.72|185.12|186.22|184.62|186.72|185.12|186.22|184.62|0
1649784150000|2022-04-12 17:22:30|185.23|183.63|184.99|183.39|185.23|183.63|184.49|182.89|0
1649784160000|2022-04-12 17:22:40|185.1|183.5|185.23|183.63|185.23|183.63|184.99|183.39|0
1649784170000|2022-04-12 17:22:50|184.99|183.39|185.23|183.63|185.23|183.63|184.99|183.39|0
1649784180000|2022-04-12 17:23:00|185.35|183.75|186.22|184.62|186.22|184.62|185.35|183.75|0
1649784190000|2022-04-12 17:23:10|186.47|184.87|186.96|185.36|186.96|185.36|186.47|184.87|0
1649784200000|2022-04-12 17:23:20|186.72|185.12|184.24|182.64|186.72|185.12|184.24|182.64|0
1649784210000|2022-04-12 17:23:30|184.74|183.14|184.36|182.76|184.74|183.14|184.24|182.64|0
1649784220000|2022-04-12 17:23:40|184.24|182.64|183.75|182.15|184.49|182.89|183.75|182.15|0
1649784230000|2022-04-12 17:23:50|183.87|182.27|183.5|181.9|183.87|182.27|183.5|181.9|0
1649784240000|2022-04-12 17:24:00|183.01|181.41|182.76|181.16|183.01|181.41|182.76|181.16|0
1649784250000|2022-04-12 17:24:10|182.63|181.03|183.5|181.9|183.5|181.9|182.63|181.03|0
1649784260000|2022-04-12 17:24:20|183.25|181.65|183.25|181.65|183.5|181.9|183.25|181.65|0
1649784270000|2022-04-12 17:24:30|183.5|181.9|183.5|181.9|183.5|181.9|183.5|181.9|0
1649784280000|2022-04-12 17:24:40|183.25|181.65|184|182.4|184|182.4|183.25|181.65|0
1649784290000|2022-04-12 17:24:50|184.74|183.14|184.74|183.14|184.99|183.39|184.74|183.14|0
1649784300000|2022-04-12 17:25:00|184.36|182.76|184.99|183.39|184.99|183.39|184.36|182.76|0
1649784310000|2022-04-12 17:25:10|184.74|183.14|184.98|183.38|184.99|183.39|184.61|183.01|0
1649784320000|2022-04-12 17:25:20|184.74|183.14|184.24|182.64|184.74|183.14|184.24|182.64|0
1649784330000|2022-04-12 17:25:30|184|182.4|183.5|181.9|184|182.4|183.5|181.9|0
1649784340000|2022-04-12 17:25:40|183.75|182.15|184|182.4|184.24|182.64|183.75|182.15|0
1649784350000|2022-04-12 17:25:50|183.75|182.15|184|182.4|184|182.4|183.75|182.15|0
1649784360000|2022-04-12 17:26:00|184.24|182.64|184.49|182.89|184.49|182.89|184.24|182.64|0
1649784370000|2022-04-12 17:26:10|184.24|182.64|183.25|181.65|184.49|182.89|183.25|181.65|0
1649784380000|2022-04-12 17:26:20|183.01|181.41|182.63|181.03|183.01|181.41|182.51|180.91|0
1649784390000|2022-04-12 17:26:30|182.76|181.16|181.77|180.17|182.76|181.16|181.77|180.17|0
1649784400000|2022-04-12 17:26:40|182.02|180.42|182.27|180.67|182.27|180.67|182.02|180.42|0
1649784410000|2022-04-12 17:26:50|181.89|180.29|182.02|180.42|182.02|180.42|181.77|180.17|0
1649784420000|2022-04-12 17:27:00|182.27|180.67|181.77|180.17|182.27|180.67|181.77|180.17|0
1649784430000|2022-04-12 17:27:10|182.51|180.91|181.52|179.92|182.51|180.91|181.52|179.92|0
1649784440000|2022-04-12 17:27:20|181.28|179.68|182.02|180.42|182.02|180.42|181.28|179.68|0
1649784450000|2022-04-12 17:27:30|183.12|181.52|182.26|180.66|183.12|181.52|182.26|180.66|0
1649784460000|2022-04-12 17:27:40|181.89|180.29|181.52|179.92|181.89|180.29|181.52|179.92|0
1649784470000|2022-04-12 17:27:50|181.28|179.68|181.4|179.8|181.4|179.8|181.28|179.68|0
1649784480000|2022-04-12 17:28:00|181.77|180.17|181.03|179.43|181.77|180.17|181.03|179.43|0
1649784490000|2022-04-12 17:28:10|181.52|179.92|181.03|179.43|181.52|179.92|181.03|179.43|0
1649784500000|2022-04-12 17:28:20|181.28|179.68|181.77|180.17|181.77|180.17|181.28|179.68|0
1649784510000|2022-04-12 17:28:30|182.02|180.42|182.76|181.16|182.76|181.16|182.02|180.42|0
1649784520000|2022-04-12 17:28:40|183.01|181.41|183.01|181.41|183.01|181.41|183.01|181.41|0
1649784530000|2022-04-12 17:28:50|182.88|181.28|182.51|180.91|182.88|181.28|182.51|180.91|0
1649784540000|2022-04-12 17:29:00|183.25|181.65|182.76|181.16|183.25|181.65|182.76|181.16|0
1649784550000|2022-04-12 17:29:10|183.25|181.65|183.75|182.15|183.75|182.15|183.25|181.65|0
1649784560000|2022-04-12 17:29:20|183.99|182.39|183.25|181.65|184.24|182.64|183.25|181.65|0
1649784570000|2022-04-12 17:29:30|183.5|181.9|182.76|181.16|183.5|181.9|182.51|180.91|0
1649784580000|2022-04-12 17:29:40|182.51|180.91|181.52|179.92|182.51|180.91|181.52|179.92|0
1649784590000|2022-04-12 17:29:50|181.28|179.68|181.52|179.92|181.64|180.04|181.28|179.68|0
1649784600000|2022-04-12 17:30:00|182.02|180.42|181.28|179.68|182.26|180.66|181.28|179.68|0
1649784610000|2022-04-12 17:30:10|180.9|179.3|180.78|179.18|181.03|179.43|180.78|179.18|0
1649784620000|2022-04-12 17:30:20|181.03|179.43|178.81|177.21|181.03|179.43|178.81|177.21|0
1649784630000|2022-04-12 17:30:30|177.82|176.22|177.82|176.22|178.07|176.47|177.82|176.22|0
1649784640000|2022-04-12 17:30:40|178.07|176.47|178.31|176.71|178.81|177.21|178.07|176.47|0
1649784650000|2022-04-12 17:30:50|178.56|176.96|178.81|177.21|179.05|177.45|178.56|176.96|0
1649784660000|2022-04-12 17:31:00|179.05|177.45|178.07|176.47|179.05|177.45|178.07|176.47|0
1649784670000|2022-04-12 17:31:10|178.31|176.71|177.82|176.22|178.31|176.71|177.82|176.22|0
1649784680000|2022-04-12 17:31:20|178.07|176.47|178.07|176.47|178.07|176.47|177.82|176.22|0
1649784690000|2022-04-12 17:31:30|178.56|176.96|179.17|177.57|179.17|177.57|178.56|176.96|0
1649784700000|2022-04-12 17:31:40|179.55|177.95|179.67|178.07|180.29|178.69|179.55|177.95|0
1649784710000|2022-04-12 17:31:50|179.79|178.19|179.55|177.95|180.04|178.44|179.55|177.95|0
1649784720000|2022-04-12 17:32:00|179.3|177.7|180.04|178.44|180.04|178.44|179.3|177.7|0
1649784730000|2022-04-12 17:32:10|180.29|178.69|180.04|178.44|180.29|178.69|179.66|178.06|0
1649784740000|2022-04-12 17:32:20|180.16|178.56|180.29|178.69|180.29|178.69|180.16|178.56|0
1649784750000|2022-04-12 17:32:30|180.78|179.18|181.52|179.92|181.52|179.92|180.53|178.93|0
1649784760000|2022-04-12 17:32:40|182.02|180.42|182.02|180.42|182.02|180.42|181.89|180.29|0
1649784770000|2022-04-12 17:32:50|181.77|180.17|182.02|180.42|182.02|180.42|181.52|179.92|0
1649784780000|2022-04-12 17:33:00|182.88|181.28|183|181.4|183.25|181.65|182.76|181.16|0
1649784790000|2022-04-12 17:33:10|182.76|181.16|182.76|181.16|182.76|181.16|182.26|180.66|0
1649784800000|2022-04-12 17:33:20|182.51|180.91|181.77|180.17|182.51|180.91|181.77|180.17|0
1649784810000|2022-04-12 17:33:30|182.02|180.42|181.27|179.67|182.02|180.42|181.27|179.67|0
1649784820000|2022-04-12 17:33:40|181.52|179.92|182.01|180.41|182.01|180.41|181.52|179.92|0
1649784830000|2022-04-12 17:33:50|181.77|180.17|181.52|179.92|181.77|180.17|181.27|179.67|0
1649784840000|2022-04-12 17:34:00|181.77|180.17|181.27|179.67|181.77|180.17|181.27|179.67|0
1649784850000|2022-04-12 17:34:10|181.52|179.92|182.26|180.66|182.26|180.66|181.52|179.92|0
1649784860000|2022-04-12 17:34:20|182.76|181.16|182.51|180.91|183|181.4|182.51|180.91|0
1649784870000|2022-04-12 17:34:30|182.63|181.03|182.51|180.91|182.76|181.16|182.51|180.91|0
1649784880000|2022-04-12 17:34:40|182.38|180.78|183.25|181.65|183.37|181.77|182.38|180.78|0
1649784890000|2022-04-12 17:34:50|183|181.4|182.26|180.66|183|181.4|182.26|180.66|0
1649784900000|2022-04-12 17:35:00|182.01|180.41|182.01|180.41|182.26|180.66|182.01|180.41|0
1649784910000|2022-04-12 17:35:10|182.26|180.66|181.89|180.29|182.26|180.66|181.89|180.29|0
1649784920000|2022-04-12 17:35:20|181.77|180.17|181.03|179.43|181.77|180.17|181.03|179.43|0
1649784930000|2022-04-12 17:35:30|181.27|179.67|181.64|180.04|181.77|180.17|181.27|179.67|0
1649784940000|2022-04-12 17:35:40|181.27|179.67|181.27|179.67|181.52|179.92|181.27|179.67|0
1649784950000|2022-04-12 17:35:50|181.03|179.43|181.03|179.43|181.27|179.67|181.03|179.43|0
1649784960000|2022-04-12 17:36:00|180.78|179.18|181.03|179.43|181.27|179.67|180.78|179.18|0
1649784970000|2022-04-12 17:36:10|181.27|179.67|182.26|180.66|182.26|180.66|181.27|179.67|0
1649784980000|2022-04-12 17:36:20|182.01|180.41|181.39|179.79|182.26|180.66|181.39|179.79|0
1649784990000|2022-04-12 17:36:30|181.52|179.92|182.75|181.15|182.75|181.15|181.52|179.92|0
1649785000000|2022-04-12 17:36:40|183|181.4|183|181.4|183.25|181.65|183|181.4|0
1649785010000|2022-04-12 17:36:50|183.5|181.9|183.5|181.9|183.5|181.9|183.25|181.65|0
1649785020000|2022-04-12 17:37:00|182.26|180.66|181.52|179.92|182.26|180.66|181.52|179.92|0
1649785030000|2022-04-12 17:37:10|181.27|179.67|181.52|179.92|182.26|180.66|181.27|179.67|0
1649785040000|2022-04-12 17:37:20|181.03|179.43|181.52|179.92|181.52|179.92|181.03|179.43|0
1649785050000|2022-04-12 17:37:30|181.27|179.67|181.27|179.67|181.27|179.67|181.03|179.43|0
1649785060000|2022-04-12 17:37:40|181.52|179.92|182.51|180.91|182.51|180.91|181.52|179.92|0
1649785070000|2022-04-12 17:37:50|182.35|180.75|182.97|181.37|182.97|181.37|182.23|180.63|0
1649785080000|2022-04-12 17:38:00|182.23|180.63|181.49|179.89|182.23|180.63|181.49|179.89|0
1649785090000|2022-04-12 17:38:10|180.25|178.65|180.25|178.65|180.25|178.65|179.51|177.91|0
1649785100000|2022-04-12 17:38:20|180.01|178.41|180.25|178.65|180.25|178.65|180.01|178.41|0
1649785110000|2022-04-12 17:38:30|180.01|178.41|180.25|178.65|180.25|178.65|179.76|178.16|0
1649785120000|2022-04-12 17:38:40|180.01|178.41|180.62|179.02|180.62|179.02|180.01|178.41|0
1649785130000|2022-04-12 17:38:50|180.5|178.9|180.25|178.65|180.5|178.9|180.25|178.65|0
1649785140000|2022-04-12 17:39:00|179.02|177.42|178.28|176.68|179.02|177.42|178.28|176.68|0
1649785150000|2022-04-12 17:39:10|177.66|176.06|177.54|175.94|177.66|176.06|177.54|175.94|0
1649785160000|2022-04-12 17:39:20|178.28|176.68|178.03|176.43|178.4|176.8|178.03|176.43|0
1649785170000|2022-04-12 17:39:30|177.78|176.18|177.29|175.69|177.78|176.18|177.29|175.69|0
1649785180000|2022-04-12 17:39:40|177.54|175.94|177.29|175.69|177.54|175.94|177.04|175.44|0
1649785190000|2022-04-12 17:39:50|177.04|175.44|177.29|175.69|177.29|175.69|177.04|175.44|0
1649785200000|2022-04-12 17:40:00|177.54|175.94|177.04|175.44|177.54|175.94|176.8|175.2|0
1649785210000|2022-04-12 17:40:10|177.29|175.69|177.54|175.94|177.54|175.94|177.16|175.56|0
1649785220000|2022-04-12 17:40:20|177.66|176.06|177.9|176.3|177.9|176.3|177.66|176.06|0
1649785230000|2022-04-12 17:40:30|177.78|176.18|177.78|176.18|177.78|176.18|177.54|175.94|0
1649785240000|2022-04-12 17:40:40|178.28|176.68|177.16|175.56|178.28|176.68|177.16|175.56|0
1649785250000|2022-04-12 17:40:50|177.29|175.69|176.55|174.95|177.29|175.69|176.3|174.7|0
1649785260000|2022-04-12 17:41:00|176.06|174.46|175.32|173.72|176.06|174.46|175.32|173.72|0
1649785270000|2022-04-12 17:41:10|175.07|173.47|175.07|173.47|175.07|173.47|174.82|173.22|0
1649785280000|2022-04-12 17:41:20|174.58|172.98|175.56|173.96|175.56|173.96|174.58|172.98|0
1649785290000|2022-04-12 17:41:30|175.32|173.72|176.06|174.46|176.3|174.7|175.32|173.72|0
1649785300000|2022-04-12 17:41:40|176.8|175.2|176.8|175.2|176.8|175.2|176.55|174.95|0
1649785310000|2022-04-12 17:41:50|176.55|174.95|176.55|174.95|176.55|174.95|176.55|174.95|0
1649785320000|2022-04-12 17:42:00|175.81|174.21|175.32|173.72|175.81|174.21|175.32|173.72|0
1649785330000|2022-04-12 17:42:10|175.07|173.47|174.94|173.34|175.32|173.72|174.94|173.34|0
1649785340000|2022-04-12 17:42:20|174.82|173.22|175.19|173.59|175.19|173.59|174.82|173.22|0
1649785350000|2022-04-12 17:42:30|175.07|173.47|174.58|172.98|175.07|173.47|174.58|172.98|0
1649785360000|2022-04-12 17:42:40|174.82|173.22|174.33|172.73|174.82|173.22|174.08|172.48|0
1649785370000|2022-04-12 17:42:50|173.84|172.24|173.71|172.11|173.84|172.24|173.71|172.11|0
1649785380000|2022-04-12 17:43:00|173.59|171.99|174.33|172.73|174.33|172.73|173.59|171.99|0
1649785390000|2022-04-12 17:43:10|174.08|172.48|173.59|171.99|174.08|172.48|173.59|171.99|0
1649785400000|2022-04-12 17:43:20|173.34|171.74|172.6|171|173.34|171.74|172.6|171|0
1649785410000|2022-04-12 17:43:30|172.85|171.25|172.85|171.25|172.85|171.25|172.6|171|0
1649785420000|2022-04-12 17:43:40|173.1|171.5|173.1|171.5|173.1|171.5|173.1|171.5|0
1649785430000|2022-04-12 17:43:50|172.6|171|172.36|170.76|172.6|171|172.36|170.76|0
1649785440000|2022-04-12 17:44:00|172.6|171|173.1|171.5|173.1|171.5|172.6|171|0
1649785450000|2022-04-12 17:44:10|172.85|171.25|172.36|170.76|172.85|171.25|172.36|170.76|0
1649785460000|2022-04-12 17:44:20|171.86|170.26|171.86|170.26|172.11|170.51|171.86|170.26|0
1649785470000|2022-04-12 17:44:30|171.62|170.02|171.62|170.02|171.62|170.02|171.13|169.53|0
1649785480000|2022-04-12 17:44:40|171.37|169.77|171.62|170.02|171.86|170.26|171.37|169.77|0
1649785490000|2022-04-12 17:44:50|171.74|170.14|171.62|170.02|171.86|170.26|171.62|170.02|0
1649785500000|2022-04-12 17:45:00|171.37|169.77|171.37|169.77|171.37|169.77|171.13|169.53|0
1649785510000|2022-04-12 17:45:10|171.24|169.64|171.13|169.53|171.24|169.64|171.13|169.53|0
1649785520000|2022-04-12 17:45:20|171.37|169.77|172.36|170.76|172.36|170.76|171.37|169.77|0
1649785530000|2022-04-12 17:45:30|170.88|169.28|170.88|169.28|170.88|169.28|170.88|169.28|0
1649785540000|2022-04-12 17:45:40|171.12|169.52|171.12|169.52|171.12|169.52|170.88|169.28|0
1649785550000|2022-04-12 17:45:50|170.39|168.79|170.63|169.03|170.63|169.03|170.39|168.79|0
1649785560000|2022-04-12 17:46:00|170.88|169.28|170.88|169.28|170.88|169.28|170.63|169.03|0
1649785570000|2022-04-12 17:46:10|171.12|169.52|170.14|168.54|171.12|169.52|170.14|168.54|0
1649785580000|2022-04-12 17:46:20|169.4|167.8|169.65|168.05|170.14|168.54|169.4|167.8|0
1649785590000|2022-04-12 17:46:30|169.4|167.8|168.54|166.94|169.4|167.8|168.54|166.94|0
1649785600000|2022-04-12 17:46:40|168.17|166.57|168.42|166.82|168.42|166.82|167.93|166.33|0
1649785610000|2022-04-12 17:46:50|167.93|166.33|168.17|166.57|168.17|166.57|167.93|166.33|0
1649785620000|2022-04-12 17:47:00|168.42|166.82|168.66|167.06|168.91|167.31|168.42|166.82|0
1649785630000|2022-04-12 17:47:10|168.42|166.82|167.93|166.33|168.42|166.82|167.93|166.33|0
1649785640000|2022-04-12 17:47:20|167.68|166.08|167.68|166.08|167.68|166.08|167.68|166.08|0
1649785650000|2022-04-12 17:47:30|167.55|165.95|168.42|166.82|168.42|166.82|167.55|165.95|0
1649785660000|2022-04-12 17:47:40|168.66|167.06|168.04|166.44|168.66|167.06|167.93|166.33|0
1649785670000|2022-04-12 17:47:50|168.42|166.82|168.42|166.82|168.54|166.94|168.42|166.82|0
1649785680000|2022-04-12 17:48:00|168.17|166.57|167.93|166.33|168.17|166.57|167.93|166.33|0
1649785690000|2022-04-12 17:48:10|168.17|166.57|168.66|167.06|168.66|167.06|168.17|166.57|0
1649785700000|2022-04-12 17:48:20|168.42|166.82|168.91|167.31|168.91|167.31|168.42|166.82|0
1649785710000|2022-04-12 17:48:30|168.66|167.06|169.4|167.8|169.4|167.8|168.66|167.06|0
1649785720000|2022-04-12 17:48:40|169.52|167.92|170.14|168.54|170.14|168.54|169.52|167.92|0
1649785730000|2022-04-12 17:48:50|169.89|168.29|169.65|168.05|169.89|168.29|169.65|168.05|0
1649785740000|2022-04-12 17:49:00|168.42|166.82|168.78|167.18|168.78|167.18|168.17|166.57|0
1649785750000|2022-04-12 17:49:10|168.66|167.06|169.4|167.8|169.4|167.8|168.66|167.06|0
1649785760000|2022-04-12 17:49:20|169.15|167.55|169.15|167.55|169.15|167.55|168.91|167.31|0
1649785770000|2022-04-12 17:49:30|168.91|167.31|169.15|167.55|169.15|167.55|168.91|167.31|0
1649785780000|2022-04-12 17:49:40|169.27|167.67|168.78|167.18|169.27|167.67|168.78|167.18|0
1649785790000|2022-04-12 17:49:50|168.91|167.31|169.4|167.8|169.4|167.8|168.91|167.31|0
1649785800000|2022-04-12 17:50:00|169.15|167.55|168.91|167.31|169.15|167.55|168.91|167.31|0
1649785810000|2022-04-12 17:50:10|168.42|166.82|168.17|166.57|168.42|166.82|167.68|166.08|0
1649785820000|2022-04-12 17:50:20|167.92|166.32|168.66|167.06|168.66|167.06|167.92|166.32|0
1649785830000|2022-04-12 17:50:30|168.91|167.31|168.91|167.31|168.91|167.31|168.91|167.31|0
1649785840000|2022-04-12 17:50:40|167.43|165.83|167.43|165.83|167.92|166.32|167.43|165.83|0
1649785850000|2022-04-12 17:50:50|167.92|166.32|167.43|165.83|167.92|166.32|167.19|165.59|0
1649785860000|2022-04-12 17:51:00|167.19|165.59|166.7|165.1|167.19|165.59|166.7|165.1|0
1649785870000|2022-04-12 17:51:10|166.45|164.85|165.96|164.36|166.45|164.85|165.96|164.36|0
1649785880000|2022-04-12 17:51:20|166.2|164.6|166.2|164.6|166.32|164.72|166.2|164.6|0
1649785890000|2022-04-12 17:51:30|165.47|163.87|165.22|163.62|165.47|163.87|164.49|162.89|0
1649785900000|2022-04-12 17:51:40|164.98|163.38|164.49|162.89|164.98|163.38|164.49|162.89|0
1649785910000|2022-04-12 17:51:50|164.24|162.64|164.49|162.89|164.49|162.89|164.24|162.64|0
1649785920000|2022-04-12 17:52:00|164.36|162.76|164.24|162.64|164.36|162.76|164|162.4|0
1649785930000|2022-04-12 17:52:10|164.73|163.13|164.98|163.38|164.98|163.38|164.73|163.13|0
1649785940000|2022-04-12 17:52:20|164.73|163.13|164.98|163.38|164.98|163.38|164.49|162.89|0
1649785950000|2022-04-12 17:52:30|164.49|162.89|164.98|163.38|164.98|163.38|164.49|162.89|0
1649785960000|2022-04-12 17:52:40|164.73|163.13|164.24|162.64|164.73|163.13|164.24|162.64|0
1649785970000|2022-04-12 17:52:50|164|162.4|165.09|163.49|165.09|163.49|164|162.4|0
1649785980000|2022-04-12 17:53:00|164.6|163|164.49|162.89|164.98|163.38|164.49|162.89|0
1649785990000|2022-04-12 17:53:10|164.73|163.13|164.49|162.89|164.73|163.13|163.99|162.39|0
1649786000000|2022-04-12 17:53:20|163.99|162.39|164.73|163.13|164.73|163.13|163.99|162.39|0
1649786010000|2022-04-12 17:53:30|164.49|162.89|163.99|162.39|164.49|162.89|163.99|162.39|0
1649786020000|2022-04-12 17:53:40|163.75|162.15|163.5|161.9|163.75|162.15|163.5|161.9|0
1649786030000|2022-04-12 17:53:50|163.75|162.15|163.01|161.41|163.75|162.15|163.01|161.41|0
1649786040000|2022-04-12 17:54:00|162.89|161.29|163.26|161.66|163.26|161.66|162.89|161.29|0
1649786050000|2022-04-12 17:54:10|163.5|161.9|163.01|161.41|163.5|161.9|162.77|161.17|0
1649786060000|2022-04-12 17:54:20|162.77|161.17|162.77|161.17|162.77|161.17|162.52|160.92|0
1649786070000|2022-04-12 17:54:30|162.52|160.92|162.52|160.92|162.52|160.92|162.52|160.92|0
1649786080000|2022-04-12 17:54:40|162.77|161.17|163.5|161.9|163.5|161.9|162.77|161.17|0
1649786090000|2022-04-12 17:54:50|163.26|161.66|163.5|161.9|163.5|161.9|163.26|161.66|0
1649786100000|2022-04-12 17:55:00|163.26|161.66|162.77|161.17|163.26|161.66|162.77|161.17|0
1649786110000|2022-04-12 17:55:10|162.52|160.92|161.54|159.94|162.52|160.92|161.54|159.94|0
1649786120000|2022-04-12 17:55:20|161.3|159.7|159.83|158.23|161.3|159.7|159.83|158.23|0
1649786130000|2022-04-12 17:55:30|160.56|158.96|160.81|159.21|160.81|159.21|160.32|158.72|0
1649786140000|2022-04-12 17:55:40|161.54|159.94|161.79|160.19|161.79|160.19|161.54|159.94|0
1649786150000|2022-04-12 17:55:50|161.54|159.94|160.56|158.96|161.54|159.94|160.56|158.96|0
1649786160000|2022-04-12 17:56:00|160.32|158.72|161.05|159.45|161.3|159.7|160.32|158.72|0
1649786170000|2022-04-12 17:56:10|161.54|159.94|160.32|158.72|161.54|159.94|160.32|158.72|0
1649786180000|2022-04-12 17:56:20|160.56|158.96|160.32|158.72|160.56|158.96|160.07|158.47|0
1649786190000|2022-04-12 17:56:30|161.05|159.45|161.05|159.45|161.3|159.7|161.05|159.45|0
1649786200000|2022-04-12 17:56:40|161.3|159.7|160.81|159.21|161.3|159.7|160.81|159.21|0
1649786220000|2022-04-12 17:57:00|160.56|158.96|160.56|158.96|160.56|158.96|160.07|158.47|0
1649786230000|2022-04-12 17:57:10|160.07|158.47|160.07|158.47|160.32|158.72|160.07|158.47|0
1649786240000|2022-04-12 17:57:20|159.83|158.23|159.58|157.98|160.07|158.47|159.58|157.98|0
1649786250000|2022-04-12 17:57:30|160.07|158.47|159.83|158.23|160.32|158.72|159.83|158.23|0
1649786260000|2022-04-12 17:57:40|159.58|157.98|159.34|157.74|159.58|157.98|159.34|157.74|0
1649786270000|2022-04-12 17:57:50|159.58|157.98|159.34|157.74|159.58|157.98|159.34|157.74|0
1649786280000|2022-04-12 17:58:00|159.58|157.98|159.83|158.23|159.83|158.23|159.34|157.74|0
1649786290000|2022-04-12 17:58:10|159.34|157.74|159.09|157.49|159.34|157.74|159.09|157.49|0
1649786300000|2022-04-12 17:58:20|159.34|157.74|160.07|158.47|160.07|158.47|159.34|157.74|0
1649786310000|2022-04-12 17:58:30|160.32|158.72|160.07|158.47|160.32|158.72|159.83|158.23|0
1649786320000|2022-04-12 17:58:40|160.56|158.96|160.32|158.72|160.56|158.96|160.07|158.47|0
1649786330000|2022-04-12 17:58:50|159.51|157.91|160.12|158.52|160.37|158.77|159.51|157.91|0
1649786340000|2022-04-12 17:59:00|160.37|158.77|160.49|158.89|160.49|158.89|160.12|158.52|0
1649786350000|2022-04-12 17:59:10|160.12|158.52|160.37|158.77|160.37|158.77|160.12|158.52|0
1649786360000|2022-04-12 17:59:20|160.61|159.01|160.86|159.26|161.1|159.5|160.61|159.01|0
1649786370000|2022-04-12 17:59:30|161.1|159.5|161.35|159.75|161.59|159.99|161.1|159.5|0
1649786380000|2022-04-12 17:59:40|160.12|158.52|160.37|158.77|160.37|158.77|160.12|158.52|0
1649786390000|2022-04-12 17:59:50|160.61|159.01|161.1|159.5|161.1|159.5|160.61|159.01|0
1649786400000|2022-04-12 18:00:00|161.35|159.75|161.1|159.5|161.35|159.75|160.61|159.01|0
1649786410000|2022-04-12 18:00:10|159.88|158.28|160.12|158.52|160.37|158.77|159.88|158.28|0
1649786420000|2022-04-12 18:00:20|159.63|158.03|159.63|158.03|159.88|158.28|159.39|157.79|0
1649786430000|2022-04-12 18:00:30|159.39|157.79|159.39|157.79|159.39|157.79|159.15|157.55|0
1649786440000|2022-04-12 18:00:40|159.15|157.55|159.02|157.42|159.15|157.55|158.17|156.57|0
1649786450000|2022-04-12 18:00:50|159.15|157.55|159.15|157.55|159.63|158.03|159.15|157.55|0
1649786460000|2022-04-12 18:01:00|159.63|158.03|159.39|157.79|159.63|158.03|159.39|157.79|0
1649786470000|2022-04-12 18:01:10|158.66|157.06|157.44|155.84|158.66|157.06|157.44|155.84|0
1649786480000|2022-04-12 18:01:20|157.68|156.08|158.66|157.06|158.66|157.06|157.68|156.08|0
1649786490000|2022-04-12 18:01:30|158.9|157.3|159.14|157.54|159.39|157.79|158.9|157.3|0
1649786500000|2022-04-12 18:01:40|158.9|157.3|159.14|157.54|159.14|157.54|158.9|157.3|0
1649786510000|2022-04-12 18:01:50|158.9|157.3|158.9|157.3|158.9|157.3|158.66|157.06|0
1649786520000|2022-04-12 18:02:00|158.66|157.06|158.66|157.06|158.66|157.06|158.17|156.57|0
1649786530000|2022-04-12 18:02:10|158.9|157.3|158.41|156.81|158.9|157.3|158.41|156.81|0
1649786540000|2022-04-12 18:02:20|158.66|157.06|160.37|158.77|160.37|158.77|158.66|157.06|0
1649786550000|2022-04-12 18:02:30|159.88|158.28|159.88|158.28|160.12|158.52|159.88|158.28|0
1649786560000|2022-04-12 18:02:40|159.39|157.79|159.63|158.03|159.63|158.03|159.39|157.79|0
1649786570000|2022-04-12 18:02:50|159.39|157.79|159.63|158.03|159.63|158.03|159.39|157.79|0
1649786580000|2022-04-12 18:03:00|160.36|158.76|160.12|158.52|160.36|158.76|160.12|158.52|0
1649786590000|2022-04-12 18:03:10|160.36|158.76|160.36|158.76|160.48|158.88|160.36|158.76|0
1649786600000|2022-04-12 18:03:20|160.85|159.25|161.34|159.74|161.34|159.74|160.85|159.25|0
1649786610000|2022-04-12 18:03:30|161.59|159.99|161.83|160.23|161.83|160.23|161.59|159.99|0
1649786620000|2022-04-12 18:03:40|161.59|159.99|161.59|159.99|161.59|159.99|161.34|159.74|0
1649786630000|2022-04-12 18:03:50|161.83|160.23|161.46|159.86|161.83|160.23|161.1|159.5|0
1649786640000|2022-04-12 18:04:00|161.59|159.99|161.83|160.23|161.83|160.23|161.34|159.74|0
1649786650000|2022-04-12 18:04:10|161.95|160.35|162.56|160.96|162.56|160.96|161.83|160.23|0
1649786660000|2022-04-12 18:04:20|162.81|161.21|162.81|161.21|163.3|161.7|162.81|161.21|0
1649786670000|2022-04-12 18:04:30|163.05|161.45|163.3|161.7|163.3|161.7|162.81|161.21|0
1649786680000|2022-04-12 18:04:40|163.05|161.45|163.79|162.19|163.79|162.19|163.05|161.45|0
1649786690000|2022-04-12 18:04:50|164.28|162.68|164.52|162.92|164.77|163.17|164.28|162.68|0
1649786700000|2022-04-12 18:05:00|164.03|162.43|164.52|162.92|164.52|162.92|164.03|162.43|0
1649786710000|2022-04-12 18:05:10|164.03|162.43|163.54|161.94|164.03|162.43|163.54|161.94|0
1649786720000|2022-04-12 18:05:20|164.03|162.43|164.03|162.43|164.28|162.68|163.91|162.31|0
1649786730000|2022-04-12 18:05:30|163.79|162.19|165.01|163.41|165.01|163.41|163.79|162.19|0
1649786740000|2022-04-12 18:05:40|165.26|163.66|166.24|164.64|166.24|164.64|165.26|163.66|0
1649786750000|2022-04-12 18:05:50|166.48|164.88|166.24|164.64|166.98|165.38|166.24|164.64|0
1649786760000|2022-04-12 18:06:00|165.5|163.9|166.48|164.88|166.48|164.88|165.5|163.9|0
1649786770000|2022-04-12 18:06:10|166.73|165.13|167.22|165.62|167.22|165.62|166.73|165.13|0
1649786780000|2022-04-12 18:06:20|166.97|165.37|166.97|165.37|167.22|165.62|166.97|165.37|0
1649786790000|2022-04-12 18:06:30|166.73|165.13|166.73|165.13|166.73|165.13|166.73|165.13|0
1649786800000|2022-04-12 18:06:40|166.97|165.37|167.47|165.87|167.47|165.87|166.97|165.37|0
1649786810000|2022-04-12 18:06:50|167.22|165.62|167.22|165.62|167.22|165.62|167.22|165.62|0
1649786820000|2022-04-12 18:07:00|166.97|165.37|166.36|164.76|167.47|165.87|166.36|164.76|0
1649786830000|2022-04-12 18:07:10|166.48|164.88|167.71|166.11|167.71|166.11|166.48|164.88|0
1649786840000|2022-04-12 18:07:20|166.97|165.37|167.46|165.86|167.46|165.86|166.73|165.13|0
1649786850000|2022-04-12 18:07:30|167.71|166.11|167.46|165.86|167.96|166.36|167.46|165.86|0
1649786860000|2022-04-12 18:07:40|166.97|165.37|167.71|166.11|167.71|166.11|166.85|165.25|0
1649786870000|2022-04-12 18:07:50|167.96|166.36|167.46|165.86|167.96|166.36|167.46|165.86|0
1649786880000|2022-04-12 18:08:00|167.71|166.11|167.96|166.36|167.96|166.36|167.71|166.11|0
1649786890000|2022-04-12 18:08:10|168.2|166.6|167.96|166.36|168.2|166.6|167.96|166.36|0
1649786900000|2022-04-12 18:08:20|167.83|166.23|166.97|165.37|167.83|166.23|166.97|165.37|0
1649786910000|2022-04-12 18:08:30|167.22|165.62|167.46|165.86|167.46|165.86|167.22|165.62|0
1649786920000|2022-04-12 18:08:40|167.22|165.62|166.48|164.88|167.22|165.62|166.48|164.88|0
1649786930000|2022-04-12 18:08:50|166.35|164.75|165.99|164.39|166.35|164.75|165.99|164.39|0
1649786940000|2022-04-12 18:09:00|165.75|164.15|165.37|163.77|165.75|164.15|165.37|163.77|0
1649786950000|2022-04-12 18:09:10|165.26|163.66|165.01|163.41|165.26|163.66|165.01|163.41|0
1649786960000|2022-04-12 18:09:20|163.3|161.7|164.03|162.43|164.28|162.68|163.3|161.7|0
1649786970000|2022-04-12 18:09:30|164.52|162.92|165.01|163.41|165.01|163.41|164.28|162.68|0
1649786980000|2022-04-12 18:09:40|165.13|163.53|165.26|163.66|165.5|163.9|165.13|163.53|0
1649786990000|2022-04-12 18:09:50|165.01|163.41|165.01|163.41|165.01|163.41|165.01|163.41|0
1649787000000|2022-04-12 18:10:00|164.76|163.16|164.52|162.92|164.76|163.16|164.52|162.92|0
1649787010000|2022-04-12 18:10:10|164.76|163.16|164.03|162.43|164.76|163.16|164.03|162.43|0
1649787020000|2022-04-12 18:10:20|163.54|161.94|163.54|161.94|163.54|161.94|163.54|161.94|0
1649787030000|2022-04-12 18:10:30|164.03|162.43|163.78|162.18|164.03|162.43|163.78|162.18|0
1649787040000|2022-04-12 18:10:40|163.54|161.94|163.05|161.45|163.54|161.94|163.05|161.45|0
1649787050000|2022-04-12 18:10:50|162.8|161.2|162.56|160.96|162.8|161.2|162.56|160.96|0
1649787060000|2022-04-12 18:11:00|163.29|161.69|162.8|161.2|163.29|161.69|162.56|160.96|0
1649787070000|2022-04-12 18:11:10|162.43|160.83|162.07|160.47|162.43|160.83|162.07|160.47|0
1649787080000|2022-04-12 18:11:20|162.31|160.71|162.31|160.71|162.43|160.83|162.31|160.71|0
1649787090000|2022-04-12 18:11:30|162.19|160.59|162.07|160.47|162.19|160.59|162.07|160.47|0
1649787100000|2022-04-12 18:11:40|162.31|160.71|163.05|161.45|163.29|161.69|162.31|160.71|0
1649787110000|2022-04-12 18:11:50|162.92|161.32|162.8|161.2|163.05|161.45|162.8|161.2|0
1649787120000|2022-04-12 18:12:00|162.31|160.71|162.07|160.47|162.56|160.96|162.07|160.47|0
1649787130000|2022-04-12 18:12:10|162.56|160.96|161.58|159.98|162.56|160.96|161.58|159.98|0
1649787140000|2022-04-12 18:12:20|162.07|160.47|162.07|160.47|162.31|160.71|161.82|160.22|0
1649787160000|2022-04-12 18:12:40|161.94|160.34|161.58|159.98|161.94|160.34|161.58|159.98|0
1649787170000|2022-04-12 18:12:50|161.82|160.22|161.09|159.49|161.82|160.22|160.85|159.25|0
1649787180000|2022-04-12 18:13:00|160.85|159.25|160.6|159|161.09|159.49|160.36|158.76|0
1649787190000|2022-04-12 18:13:10|160.36|158.76|159.87|158.27|160.36|158.76|159.87|158.27|0
1649787200000|2022-04-12 18:13:20|160.11|158.51|160.11|158.51|160.11|158.51|159.62|158.02|0
1649787210000|2022-04-12 18:13:30|159.87|158.27|159.87|158.27|160.11|158.51|159.62|158.02|0
1649787220000|2022-04-12 18:13:40|160.11|158.51|160.84|159.24|160.85|159.25|160.11|158.51|0
1649787230000|2022-04-12 18:13:50|161.09|159.49|160.84|159.24|161.09|159.49|160.84|159.24|0
1649787240000|2022-04-12 18:14:00|159.62|158.02|159.62|158.02|159.62|158.02|159.62|158.02|0
1649787250000|2022-04-12 18:14:10|159.38|157.78|159.87|158.27|160.36|158.76|159.38|157.78|0
1649787260000|2022-04-12 18:14:20|159.62|158.02|159.62|158.02|159.62|158.02|159.62|158.02|0
1649787270000|2022-04-12 18:14:30|159.87|158.27|158.4|156.8|159.87|158.27|158.4|156.8|0
1649787280000|2022-04-12 18:14:40|158.52|156.92|157.91|156.31|158.52|156.92|157.91|156.31|0
1649787290000|2022-04-12 18:14:50|157.67|156.07|157.18|155.58|157.67|156.07|157.18|155.58|0
1649787300000|2022-04-12 18:15:00|156.94|155.34|156.69|155.09|156.94|155.34|156.69|155.09|0
1649787310000|2022-04-12 18:15:10|156.21|154.61|156.08|154.48|156.21|154.61|155.96|154.36|0
1649787320000|2022-04-12 18:15:20|156.45|154.85|156.94|155.34|157.42|155.82|156.45|154.85|0
1649787330000|2022-04-12 18:15:30|156.21|154.61|155.72|154.12|156.21|154.61|155.47|153.87|0
1649787340000|2022-04-12 18:15:40|155.47|153.87|155.23|153.63|155.47|153.87|155.23|153.63|0
1649787350000|2022-04-12 18:15:50|155.47|153.87|154.37|152.77|155.47|153.87|154.37|152.77|0
1649787360000|2022-04-12 18:16:00|154.5|152.9|154.26|152.66|154.5|152.9|154.26|152.66|0
1649787370000|2022-04-12 18:16:10|153.77|152.17|153.04|151.44|153.77|152.17|153.04|151.44|0
1649787380000|2022-04-12 18:16:20|153.53|151.93|153.28|151.68|153.53|151.93|153.28|151.68|0
1649787390000|2022-04-12 18:16:30|154.01|152.41|153.53|151.93|154.01|152.41|153.53|151.93|0
1649787400000|2022-04-12 18:16:40|153.77|152.17|154.01|152.41|154.01|152.41|153.77|152.17|0
1649787410000|2022-04-12 18:16:50|153.77|152.17|154.74|153.14|154.74|153.14|153.77|152.17|0
1649787420000|2022-04-12 18:17:00|154.26|152.66|154.74|153.14|154.74|153.14|154.26|152.66|0
1649787430000|2022-04-12 18:17:10|154.99|153.39|154.99|153.39|154.99|153.39|154.74|153.14|0
1649787440000|2022-04-12 18:17:20|155.23|153.63|155.47|153.87|155.47|153.87|155.23|153.63|0
1649787450000|2022-04-12 18:17:30|154.99|153.39|153.89|152.29|154.99|153.39|153.89|152.29|0
1649787460000|2022-04-12 18:17:40|154.01|152.41|154.26|152.66|154.26|152.66|153.64|152.04|0
1649787470000|2022-04-12 18:17:50|154.13|152.53|154.01|152.41|154.13|152.53|153.77|152.17|0
1649787480000|2022-04-12 18:18:00|152.8|151.2|152.31|150.71|152.8|151.2|152.31|150.71|0
1649787490000|2022-04-12 18:18:10|152.55|150.95|152.07|150.47|152.55|150.95|152.07|150.47|0
1649787500000|2022-04-12 18:18:20|151.82|150.22|152.07|150.47|152.31|150.71|151.82|150.22|0
1649787510000|2022-04-12 18:18:30|152.55|150.95|152.18|150.58|152.55|150.95|152.18|150.58|0
1649787520000|2022-04-12 18:18:40|152.07|150.47|152.31|150.71|152.31|150.71|151.82|150.22|0
1649787530000|2022-04-12 18:18:50|153.04|151.44|153.28|151.68|153.52|151.92|153.04|151.44|0
1649787540000|2022-04-12 18:19:00|153.52|151.92|152.79|151.19|153.52|151.92|152.31|150.71|0
1649787550000|2022-04-12 18:19:10|152.55|150.95|152.55|150.95|152.55|150.95|152.31|150.71|0
1649787560000|2022-04-12 18:19:20|152.07|150.47|151.82|150.22|152.07|150.47|151.82|150.22|0
1649787570000|2022-04-12 18:19:30|152.79|151.19|152.55|150.95|152.79|151.19|152.31|150.71|0
1649787580000|2022-04-12 18:19:40|152.79|151.19|153.28|151.68|153.28|151.68|152.79|151.19|0
1649787590000|2022-04-12 18:19:50|153.52|151.92|153.04|151.44|153.52|151.92|153.04|151.44|0
1649787600000|2022-04-12 18:20:00|152.55|150.95|152.79|151.19|152.79|151.19|152.55|150.95|0
1649787610000|2022-04-12 18:20:10|152.55|150.95|152.79|151.19|152.79|151.19|152.31|150.71|0
1649787620000|2022-04-12 18:20:20|152.55|150.95|154.01|152.41|154.01|152.41|152.55|150.95|0
1649787630000|2022-04-12 18:20:30|154.74|153.14|154.5|152.9|154.74|153.14|154.25|152.65|0
1649787640000|2022-04-12 18:20:40|154.01|152.41|154.74|153.14|154.74|153.14|154.01|152.41|0
1649787650000|2022-04-12 18:20:50|155.47|153.87|155.83|154.23|155.96|154.36|155.47|153.87|0
1649787660000|2022-04-12 18:21:00|155.96|154.36|155.47|153.87|156.2|154.6|155.47|153.87|0
1649787670000|2022-04-12 18:21:10|156.2|154.6|155.47|153.87|156.2|154.6|155.23|153.63|0
1649787680000|2022-04-12 18:21:20|155.71|154.11|155.71|154.11|155.71|154.11|155.71|154.11|0
1649787690000|2022-04-12 18:21:30|155.34|153.74|154.25|152.65|155.34|153.74|154.25|152.65|0
1649787700000|2022-04-12 18:21:40|153.76|152.16|154.01|152.41|154.01|152.41|153.76|152.16|0
1649787710000|2022-04-12 18:21:50|154.49|152.89|153.76|152.16|154.49|152.89|153.76|152.16|0
1649787720000|2022-04-12 18:22:00|154.01|152.41|154.12|152.52|154.49|152.89|153.76|152.16|0
1649787730000|2022-04-12 18:22:10|154.25|152.65|154.12|152.52|154.74|153.14|154.12|152.52|0
1649787740000|2022-04-12 18:22:20|154.49|152.89|154.74|153.14|154.74|153.14|154.25|152.65|0
1649787750000|2022-04-12 18:22:30|154.37|152.77|154.12|152.52|154.37|152.77|154.12|152.52|0
1649787760000|2022-04-12 18:22:40|154.49|152.89|153.52|151.92|154.49|152.89|153.52|151.92|0
1649787770000|2022-04-12 18:22:50|153.28|151.68|152.79|151.19|153.52|151.92|152.79|151.19|0
1649787780000|2022-04-12 18:23:00|152.55|150.95|152.79|151.19|153.28|151.68|152.55|150.95|0
1649787790000|2022-04-12 18:23:10|153.28|151.68|153.03|151.43|153.28|151.68|153.03|151.43|0
1649787800000|2022-04-12 18:23:20|152.79|151.19|152.79|151.19|153.03|151.43|152.79|151.19|0
1649787810000|2022-04-12 18:23:30|152.55|150.95|152.55|150.95|152.55|150.95|152.55|150.95|0
1649787820000|2022-04-12 18:23:40|152.3|150.7|152.3|150.7|152.3|150.7|152.3|150.7|0
1649787830000|2022-04-12 18:23:50|152.06|150.46|151.82|150.22|152.06|150.46|151.82|150.22|0
1649787840000|2022-04-12 18:24:00|151.57|149.97|151.82|150.22|151.82|150.22|151.57|149.97|0
1649787850000|2022-04-12 18:24:10|152.79|151.19|153.03|151.43|153.28|151.68|152.79|151.19|0
1649787860000|2022-04-12 18:24:20|153.28|151.68|152.06|150.46|153.28|151.68|152.06|150.46|0
1649787870000|2022-04-12 18:24:30|153.03|151.43|153.28|151.68|153.52|151.92|153.03|151.43|0
1649787880000|2022-04-12 18:24:40|152.3|150.7|152.3|150.7|152.3|150.7|152.3|150.7|0
1649787890000|2022-04-12 18:24:50|152.06|150.46|152.3|150.7|152.3|150.7|152.06|150.46|0
1649787900000|2022-04-12 18:25:00|152.06|150.46|151.33|149.73|152.06|150.46|151.33|149.73|0
1649787910000|2022-04-12 18:25:10|151.57|149.97|151.82|150.22|151.82|150.22|151.57|149.97|0
1649787920000|2022-04-12 18:25:20|152.18|150.58|151.82|150.22|152.18|150.58|151.57|149.97|0
1649787930000|2022-04-12 18:25:30|152.06|150.46|152.42|150.82|152.42|150.82|152.06|150.46|0
1649787940000|2022-04-12 18:25:40|152.54|150.94|153.27|151.67|153.27|151.67|152.54|150.94|0
1649787950000|2022-04-12 18:25:50|152.9|151.3|152.79|151.19|152.9|151.3|152.79|151.19|0
1649787960000|2022-04-12 18:26:00|152.06|150.46|153.03|151.43|153.03|151.43|152.06|150.46|0
1649787970000|2022-04-12 18:26:10|153.27|151.67|153.27|151.67|153.27|151.67|152.79|151.19|0
1649787980000|2022-04-12 18:26:20|152.79|151.19|152.79|151.19|153.03|151.43|152.54|150.94|0
1649787990000|2022-04-12 18:26:30|153.03|151.43|152.3|150.7|153.03|151.43|152.3|150.7|0
1649788000000|2022-04-12 18:26:40|152.54|150.94|152.54|150.94|152.79|151.19|152.54|150.94|0
1649788010000|2022-04-12 18:26:50|152.79|151.19|153.27|151.67|153.27|151.67|152.79|151.19|0
1649788020000|2022-04-12 18:27:00|152.54|150.94|153.03|151.43|153.27|151.67|152.54|150.94|0
1649788030000|2022-04-12 18:27:10|152.79|151.19|152.3|150.7|152.79|151.19|152.3|150.7|0
1649788040000|2022-04-12 18:27:20|151.81|150.21|152.3|150.7|152.3|150.7|151.81|150.21|0
1649788050000|2022-04-12 18:27:30|152.06|150.46|153.03|151.43|153.03|151.43|152.06|150.46|0
1649788060000|2022-04-12 18:27:40|152.66|151.06|152.66|151.06|152.79|151.19|152.66|151.06|0
1649788070000|2022-04-12 18:27:50|153.03|151.43|153.52|151.92|153.52|151.92|153.03|151.43|0
1649788080000|2022-04-12 18:28:00|153.27|151.67|153.03|151.43|153.27|151.67|153.03|151.43|0
1649788090000|2022-04-12 18:28:10|152.54|150.94|153.03|151.43|153.03|151.43|152.54|150.94|0
1649788100000|2022-04-12 18:28:20|153.27|151.67|153.03|151.43|153.51|151.91|153.03|151.43|0
1649788110000|2022-04-12 18:28:30|153.27|151.67|152.79|151.19|153.27|151.67|152.79|151.19|0
1649788120000|2022-04-12 18:28:40|153.03|151.43|152.06|150.46|153.03|151.43|152.06|150.46|0
1649788130000|2022-04-12 18:28:50|152.3|150.7|152.54|150.94|152.78|151.18|152.3|150.7|0
1649788140000|2022-04-12 18:29:00|152.17|150.57|152.17|150.57|152.3|150.7|152.17|150.57|0
1649788150000|2022-04-12 18:29:10|152.3|150.7|151.81|150.21|152.3|150.7|151.81|150.21|0
1649788160000|2022-04-12 18:29:20|152.06|150.46|151.33|149.73|152.06|150.46|151.33|149.73|0
1649788170000|2022-04-12 18:29:30|151.08|149.48|150.6|149|151.08|149.48|150.6|149|0
1649788180000|2022-04-12 18:29:40|150.84|149.24|150.11|148.51|150.84|149.24|150.11|148.51|0
1649788190000|2022-04-12 18:29:50|150.47|148.87|150.47|148.87|150.47|148.87|150.47|148.87|0
1649788200000|2022-04-12 18:30:00|150.36|148.76|149.87|148.27|150.36|148.76|149.87|148.27|0
1649788210000|2022-04-12 18:30:10|150.6|149|150.84|149.24|150.84|149.24|150.35|148.75|0
1649788220000|2022-04-12 18:30:20|151.33|149.73|151.08|149.48|151.33|149.73|151.08|149.48|0
1649788230000|2022-04-12 18:30:30|150.35|148.75|150.11|148.51|150.35|148.75|150.11|148.51|0
1649788240000|2022-04-12 18:30:40|149.87|148.27|149.87|148.27|150.11|148.51|149.87|148.27|0
1649788250000|2022-04-12 18:30:50|150.11|148.51|149.87|148.27|150.11|148.51|149.87|148.27|0
1649788260000|2022-04-12 18:31:00|148.9|147.3|151.08|149.48|151.08|149.48|148.9|147.3|0
1649788270000|2022-04-12 18:31:10|151.32|149.72|150.84|149.24|151.32|149.72|150.84|149.24|0
1649788280000|2022-04-12 18:31:20|151.81|150.21|152.05|150.45|152.05|150.45|151.57|149.97|0
1649788290000|2022-04-12 18:31:30|151.68|150.08|152.05|150.45|152.05|150.45|151.68|150.08|0
1649788300000|2022-04-12 18:31:40|151.81|150.21|152.3|150.7|152.3|150.7|151.81|150.21|0
1649788310000|2022-04-12 18:31:50|152.05|150.45|151.57|149.97|152.05|150.45|151.32|149.72|0
1649788320000|2022-04-12 18:32:00|151.81|150.21|152.3|150.7|152.3|150.7|151.81|150.21|0
1649788330000|2022-04-12 18:32:10|152.17|150.57|151.32|149.72|152.17|150.57|151.32|149.72|0
1649788340000|2022-04-12 18:32:20|150.95|149.35|150.35|148.75|150.95|149.35|150.11|148.51|0
1649788350000|2022-04-12 18:32:30|150.6|149|149.14|147.54|150.6|149|149.14|147.54|0
1649788360000|2022-04-12 18:32:40|149.38|147.78|148.17|146.57|149.38|147.78|148.17|146.57|0
1649788370000|2022-04-12 18:32:50|147.93|146.33|147.44|145.84|147.93|146.33|147.08|145.48|0
1649788380000|2022-04-12 18:33:00|147.32|145.72|145.99|144.39|147.32|145.72|145.99|144.39|0
1649788390000|2022-04-12 18:33:10|145.75|144.15|146.23|144.63|146.23|144.63|145.75|144.15|0
1649788400000|2022-04-12 18:33:20|146.48|144.88|146.48|144.88|146.72|145.12|146.48|144.88|0
1649788410000|2022-04-12 18:33:30|145.99|144.39|146.72|145.12|146.72|145.12|145.99|144.39|0
1649788420000|2022-04-12 18:33:40|146.23|144.63|145.99|144.39|146.23|144.63|145.99|144.39|0
1649788430000|2022-04-12 18:33:50|146.23|144.63|145.75|144.15|146.23|144.63|145.75|144.15|0
1649788440000|2022-04-12 18:34:00|145.99|144.39|145.75|144.15|146.23|144.63|145.75|144.15|0
1649788450000|2022-04-12 18:34:10|145.51|143.91|146.48|144.88|146.72|145.12|145.51|143.91|0
1649788460000|2022-04-12 18:34:20|147.2|145.6|147.93|146.33|147.93|146.33|146.96|145.36|0
1649788470000|2022-04-12 18:34:30|147.8|146.2|148.65|147.05|148.65|147.05|147.8|146.2|0
1649788480000|2022-04-12 18:34:40|148.9|147.3|151.81|150.21|151.81|150.21|148.9|147.3|0
1649788490000|2022-04-12 18:34:50|150.84|149.24|151.32|149.72|151.32|149.72|150.84|149.24|0
1649788500000|2022-04-12 18:35:00|150.59|148.99|151.08|149.48|151.08|149.48|149.86|148.26|0
1649788510000|2022-04-12 18:35:10|150.59|148.99|149.14|147.54|150.59|148.99|149.14|147.54|0
1649788520000|2022-04-12 18:35:20|149.25|147.65|149.5|147.9|149.5|147.9|148.89|147.29|0
1649788530000|2022-04-12 18:35:30|149.86|148.26|150.35|148.75|150.35|148.75|149.86|148.26|0
1649788540000|2022-04-12 18:35:40|150.59|148.99|152.29|150.69|152.29|150.69|150.59|148.99|0
1649788550000|2022-04-12 18:35:50|152.05|150.45|153.02|151.42|153.02|151.42|152.05|150.45|0
1649788560000|2022-04-12 18:36:00|153.26|151.66|153.26|151.66|153.51|151.91|153.26|151.66|0
1649788570000|2022-04-12 18:36:10|152.78|151.18|153.26|151.66|153.51|151.91|152.78|151.18|0
1649788580000|2022-04-12 18:36:20|153.02|151.42|152.29|150.69|153.02|151.42|152.29|150.69|0
1649788590000|2022-04-12 18:36:30|152.05|150.45|152.16|150.56|152.16|150.56|152.05|150.45|0
1649788600000|2022-04-12 18:36:40|152.78|151.18|153.02|151.42|153.02|151.42|152.78|151.18|0
1649788610000|2022-04-12 18:36:50|153.26|151.66|153.02|151.42|153.26|151.66|152.78|151.18|0
1649788620000|2022-04-12 18:37:00|152.78|151.18|153.26|151.66|153.26|151.66|152.29|150.69|0
1649788630000|2022-04-12 18:37:10|153.51|151.91|154.48|152.88|154.48|152.88|152.89|151.29|0
1649788640000|2022-04-12 18:37:20|154.24|152.64|154.72|153.12|154.72|153.12|154.24|152.64|0
1649788650000|2022-04-12 18:37:30|154.48|152.88|154.48|152.88|155.21|153.61|154.48|152.88|0
1649788660000|2022-04-12 18:37:40|154.72|153.12|152.78|151.18|154.72|153.12|152.78|151.18|0
1649788670000|2022-04-12 18:37:50|153.02|151.42|152.78|151.18|153.02|151.42|152.78|151.18|0
1649788680000|2022-04-12 18:38:00|152.53|150.93|153.02|151.42|153.02|151.42|152.53|150.93|0
1649788690000|2022-04-12 18:38:10|152.05|150.45|151.8|150.2|152.05|150.45|151.8|150.2|0
1649788700000|2022-04-12 18:38:20|152.05|150.45|153.02|151.42|153.02|151.42|151.8|150.2|0
1649788710000|2022-04-12 18:38:30|152.29|150.69|152.05|150.45|152.29|150.69|152.05|150.45|0
1649788720000|2022-04-12 18:38:40|152.16|150.56|151.8|150.2|152.29|150.69|151.8|150.2|0
1649788730000|2022-04-12 18:38:50|152.53|150.93|153.02|151.42|153.26|151.66|152.53|150.93|0
1649788740000|2022-04-12 18:39:00|153.5|151.9|152.53|150.93|153.75|152.15|152.53|150.93|0
1649788750000|2022-04-12 18:39:10|152.05|150.45|152.05|150.45|152.05|150.45|151.8|150.2|0
1649788760000|2022-04-12 18:39:20|151.8|150.2|152.4|150.8|152.53|150.93|151.8|150.2|0
1649788770000|2022-04-12 18:39:30|152.53|150.93|152.29|150.69|152.77|151.17|152.05|150.45|0
1649788780000|2022-04-12 18:39:40|152.53|150.93|151.8|150.2|152.53|150.93|151.8|150.2|0
1649788790000|2022-04-12 18:39:50|151.56|149.96|151.07|149.47|151.8|150.2|151.07|149.47|0
1649788800000|2022-04-12 18:40:00|150.59|148.99|151.8|150.2|151.8|150.2|150.59|148.99|0
1649788810000|2022-04-12 18:40:10|151.92|150.32|151.32|149.72|152.53|150.93|151.32|149.72|0
1649788820000|2022-04-12 18:40:20|152.04|150.44|151.32|149.72|152.04|150.44|151.32|149.72|0
1649788830000|2022-04-12 18:40:30|150.83|149.23|151.07|149.47|151.07|149.47|150.83|149.23|0
1649788840000|2022-04-12 18:40:40|150.83|149.23|150.83|149.23|150.83|149.23|150.83|149.23|0
1649788850000|2022-04-12 18:40:50|150.59|148.99|149.62|148.02|150.59|148.99|149.62|148.02|0
1649788860000|2022-04-12 18:41:00|149.13|147.53|150.1|148.5|150.1|148.5|149.13|147.53|0
1649788870000|2022-04-12 18:41:10|150.83|149.23|151.07|149.47|151.07|149.47|150.83|149.23|0
1649788880000|2022-04-12 18:41:20|150.59|148.99|151.07|149.47|151.07|149.47|150.34|148.74|0
1649788890000|2022-04-12 18:41:30|150.83|149.23|151.31|149.71|151.56|149.96|150.83|149.23|0
1649788900000|2022-04-12 18:41:40|151.56|149.96|151.67|150.07|151.8|150.2|151.56|149.96|0
1649788910000|2022-04-12 18:41:50|151.56|149.96|151.56|149.96|151.56|149.96|151.07|149.47|0
1649788920000|2022-04-12 18:42:00|152.04|150.44|152.29|150.69|152.29|150.69|152.04|150.44|0
1649788930000|2022-04-12 18:42:10|151.8|150.2|151.8|150.2|151.8|150.2|151.07|149.47|0
1649788940000|2022-04-12 18:42:20|151.31|149.71|150.1|148.5|151.31|149.71|150.1|148.5|0
1649788950000|2022-04-12 18:42:30|150.58|148.98|150.1|148.5|150.58|148.98|150.1|148.5|0
1649788960000|2022-04-12 18:42:40|150.34|148.74|150.58|148.98|150.58|148.98|150.1|148.5|0
1649788970000|2022-04-12 18:42:50|150.1|148.5|149.61|148.01|150.1|148.5|149.61|148.01|0
1649788980000|2022-04-12 18:43:00|149.86|148.26|149.61|148.01|149.86|148.26|149.37|147.77|0
1649788990000|2022-04-12 18:43:10|149.37|147.77|147.92|146.32|149.37|147.77|147.92|146.32|0
1649789000000|2022-04-12 18:43:20|147.67|146.07|147.92|146.32|147.92|146.32|147.43|145.83|0
1649789010000|2022-04-12 18:43:30|147.67|146.07|147.92|146.32|147.92|146.32|147.67|146.07|0
1649789020000|2022-04-12 18:43:40|147.67|146.07|147.67|146.07|148.16|146.56|147.43|145.83|0
1649789030000|2022-04-12 18:43:50|147.92|146.32|148.16|146.56|148.16|146.56|147.92|146.32|0
1649789040000|2022-04-12 18:44:00|147.79|146.19|147.43|145.83|147.79|146.19|147.19|145.59|0
1649789050000|2022-04-12 18:44:10|147.67|146.07|147.43|145.83|147.67|146.07|147.43|145.83|0
1649789060000|2022-04-12 18:44:20|148.4|146.8|149.61|148.01|149.61|148.01|148.4|146.8|0
1649789070000|2022-04-12 18:44:30|149.13|147.53|148.64|147.04|149.13|147.53|147.92|146.32|0
1649789080000|2022-04-12 18:44:40|148.52|146.92|148.88|147.28|148.88|147.28|148.52|146.92|0
1649789090000|2022-04-12 18:44:50|149.85|148.25|149.61|148.01|149.85|148.25|149.61|148.01|0
1649789100000|2022-04-12 18:45:00|150.1|148.5|152.28|150.68|152.53|150.93|150.1|148.5|0
1649789110000|2022-04-12 18:45:10|151.31|149.71|152.89|151.29|152.89|151.29|151.31|149.71|0
1649789120000|2022-04-12 18:45:20|153.99|152.39|153.86|152.26|154.1|152.5|153.74|152.14|0
1649789130000|2022-04-12 18:45:30|153.74|152.14|154.23|152.63|154.23|152.63|153.74|152.14|0
1649789140000|2022-04-12 18:45:40|154.72|153.12|154.23|152.63|154.72|153.12|153.98|152.38|0
1649789150000|2022-04-12 18:45:50|154.47|152.87|153.98|152.38|154.47|152.87|153.98|152.38|0
1649789160000|2022-04-12 18:46:00|153.74|152.14|152.52|150.92|153.74|152.14|152.52|150.92|0
1649789170000|2022-04-12 18:46:10|152.28|150.68|153.74|152.14|153.74|152.14|152.28|150.68|0
1649789180000|2022-04-12 18:46:20|154.1|152.5|153.25|151.65|154.47|152.87|153.25|151.65|0
1649789190000|2022-04-12 18:46:30|152.77|151.17|153.98|152.38|153.98|152.38|152.77|151.17|0
1649789200000|2022-04-12 18:46:40|154.23|152.63|154.71|153.11|154.71|153.11|154.23|152.63|0
1649789210000|2022-04-12 18:46:50|154.96|153.36|154.96|153.36|154.96|153.36|154.96|153.36|0
1649789220000|2022-04-12 18:47:00|155.69|154.09|156.91|155.31|156.91|155.31|155.69|154.09|0
1649789230000|2022-04-12 18:47:10|156.78|155.18|157.15|155.55|157.4|155.8|156.66|155.06|0
1649789240000|2022-04-12 18:47:20|156.42|154.82|155.44|153.84|156.42|154.82|155.44|153.84|0
1649789250000|2022-04-12 18:47:30|155.2|153.6|155.2|153.6|155.2|153.6|155.07|153.47|0
1649789260000|2022-04-12 18:47:40|154.83|153.23|155.2|153.6|155.2|153.6|154.83|153.23|0
1649789270000|2022-04-12 18:47:50|155.56|153.96|155.81|154.21|156.42|154.82|155.44|153.84|0
1649789280000|2022-04-12 18:48:00|155.69|154.09|154.47|152.87|155.69|154.09|154.47|152.87|0
1649789290000|2022-04-12 18:48:10|154.71|153.11|153.01|151.41|154.71|153.11|153.01|151.41|0
1649789300000|2022-04-12 18:48:20|152.28|150.68|153.25|151.65|153.25|151.65|152.28|150.68|0
1649789310000|2022-04-12 18:48:30|153.01|151.41|153.98|152.38|153.98|152.38|153.01|151.41|0
1649789320000|2022-04-12 18:48:40|153.74|152.14|153.5|151.9|153.74|152.14|153.01|151.41|0
1649789330000|2022-04-12 18:48:50|153.01|151.41|152.4|150.8|153.25|151.65|152.4|150.8|0
1649789340000|2022-04-12 18:49:00|152.77|151.17|152.52|150.92|153.01|151.41|152.52|150.92|0
1649789350000|2022-04-12 18:49:10|152.04|150.44|152.76|151.16|152.76|151.16|152.04|150.44|0
1649789360000|2022-04-12 18:49:20|153.12|151.52|153.01|151.41|153.49|151.89|153.01|151.41|0
1649789370000|2022-04-12 18:49:30|153.25|151.65|153.98|152.38|153.98|152.38|153.25|151.65|0
1649789380000|2022-04-12 18:49:40|154.22|152.62|154.71|153.11|154.71|153.11|154.22|152.62|0
1649789390000|2022-04-12 18:49:50|154.47|152.87|153.98|152.38|154.47|152.87|153.98|152.38|0
1649789400000|2022-04-12 18:50:00|154.22|152.62|154.47|152.87|154.58|152.98|153.98|152.38|0
1649789410000|2022-04-12 18:50:10|153.74|152.14|154.47|152.87|154.47|152.87|153.74|152.14|0
1649789420000|2022-04-12 18:50:20|154.71|153.11|154.71|153.11|154.71|153.11|153.98|152.38|0
1649789430000|2022-04-12 18:50:30|154.47|152.87|154.47|152.87|154.95|153.35|154.47|152.87|0
1649789440000|2022-04-12 18:50:40|153.61|152.01|152.28|150.68|153.61|152.01|152.28|150.68|0
1649789450000|2022-04-12 18:50:50|152.76|151.16|152.52|150.92|152.76|151.16|152.28|150.68|0
1649789460000|2022-04-12 18:51:00|152.39|150.79|153.25|151.65|153.25|151.65|152.03|150.43|0
1649789470000|2022-04-12 18:51:10|153.12|151.52|153.01|151.41|153.25|151.65|152.76|151.16|0
1649789480000|2022-04-12 18:51:20|153.49|151.89|153.25|151.65|153.49|151.89|153.25|151.65|0
1649789490000|2022-04-12 18:51:30|152.28|150.68|150.82|149.22|152.28|150.68|150.82|149.22|0
1649789500000|2022-04-12 18:51:40|150.69|149.09|151.18|149.58|151.55|149.95|150.58|148.98|0
1649789510000|2022-04-12 18:51:50|151.42|149.82|150.82|149.22|151.42|149.82|150.82|149.22|0
1649789520000|2022-04-12 18:52:00|151.06|149.46|150.33|148.73|151.06|149.46|150.33|148.73|0
1649789530000|2022-04-12 18:52:10|150.82|149.22|151.06|149.46|151.55|149.95|150.82|149.22|0
1649789540000|2022-04-12 18:52:20|151.3|149.7|151.06|149.46|151.3|149.7|150.82|149.22|0
1649789550000|2022-04-12 18:52:30|151.55|149.95|152.03|150.43|152.03|150.43|151.55|149.95|0
1649789560000|2022-04-12 18:52:40|152.28|150.68|151.79|150.19|152.28|150.68|151.79|150.19|0
1649789570000|2022-04-12 18:52:50|152.03|150.43|153.73|152.13|153.73|152.13|152.03|150.43|0
1649789580000|2022-04-12 18:53:00|153.49|151.89|153.49|151.89|154.22|152.62|153.49|151.89|0
1649789590000|2022-04-12 18:53:10|154.22|152.62|154.13|152.53|154.38|152.78|154.13|152.53|0
1649789600000|2022-04-12 18:53:20|153.52|151.92|153.89|152.29|153.89|152.29|153.52|151.92|0
1649789610000|2022-04-12 18:53:30|154.62|153.02|152.67|151.07|154.62|153.02|152.67|151.07|0
1649789620000|2022-04-12 18:53:40|153.03|151.43|152.91|151.31|153.03|151.43|152.67|151.07|0
1649789630000|2022-04-12 18:53:50|152.67|151.07|153.27|151.67|153.27|151.67|152.67|151.07|0
1649789640000|2022-04-12 18:54:00|152.91|151.31|154.62|153.02|154.62|153.02|152.91|151.31|0
1649789650000|2022-04-12 18:54:10|154.38|152.78|155.11|153.51|155.11|153.51|154.38|152.78|0
1649789660000|2022-04-12 18:54:20|155.6|154|153.64|152.04|155.6|154|153.64|152.04|0
1649789670000|2022-04-12 18:54:30|153.89|152.29|153.89|152.29|154.13|152.53|153.64|152.04|0
1649789680000|2022-04-12 18:54:40|153.4|151.8|153.16|151.56|153.4|151.8|153.03|151.43|0
1649789690000|2022-04-12 18:54:50|153.4|151.8|154.86|153.26|154.86|153.26|153.15|151.55|0
1649789700000|2022-04-12 18:55:00|155.35|153.75|154.98|153.38|155.35|153.75|154.62|153.02|0
1649789710000|2022-04-12 18:55:10|155.11|153.51|156.57|154.97|156.57|154.97|155.11|153.51|0
1649789720000|2022-04-12 18:55:20|157.55|155.95|156.82|155.22|157.55|155.95|156.69|155.09|0
1649789730000|2022-04-12 18:55:30|157.06|155.46|155.35|153.75|157.55|155.95|155.35|153.75|0
1649789740000|2022-04-12 18:55:40|155.11|153.51|153.76|152.16|155.11|153.51|153.76|152.16|0
1649789750000|2022-04-12 18:55:50|154.86|153.26|155.6|154|155.6|154|154.86|153.26|0
1649789760000|2022-04-12 18:56:00|154.37|152.77|154.25|152.65|154.62|153.02|154.25|152.65|0
1649789770000|2022-04-12 18:56:10|154.37|152.77|154.37|152.77|154.62|153.02|154.37|152.77|0
1649789780000|2022-04-12 18:56:20|154.13|152.53|154|152.4|154.62|153.02|154|152.4|0
1649789790000|2022-04-12 18:56:30|153.89|152.29|154.86|153.26|154.86|153.26|153.89|152.29|0
1649789800000|2022-04-12 18:56:40|155.59|153.99|155.35|153.75|155.59|153.99|155.35|153.75|0
1649789810000|2022-04-12 18:56:50|155.11|153.51|154.62|153.02|155.59|153.99|154.62|153.02|0
1649789820000|2022-04-12 18:57:00|154.37|152.77|153.15|151.55|154.37|152.77|153.15|151.55|0
1649789830000|2022-04-12 18:57:10|153.64|152.04|153.4|151.8|153.64|152.04|153.15|151.55|0
1649789840000|2022-04-12 18:57:20|153.27|151.67|152.91|151.31|153.27|151.67|152.91|151.31|0
1649789850000|2022-04-12 18:57:30|153.4|151.8|153.64|152.04|153.76|152.16|153.4|151.8|0
1649789860000|2022-04-12 18:57:40|153.15|151.55|153.15|151.55|153.64|152.04|153.15|151.55|0
1649789870000|2022-04-12 18:57:50|152.91|151.31|153.4|151.8|153.4|151.8|152.66|151.06|0
1649789880000|2022-04-12 18:58:00|152.91|151.31|153.15|151.55|153.4|151.8|152.91|151.31|0
1649789890000|2022-04-12 18:58:10|152.66|151.06|152.18|150.58|152.66|151.06|152.18|150.58|0
1649789900000|2022-04-12 18:58:20|152.42|150.82|152.66|151.06|152.66|151.06|152.42|150.82|0
1649789910000|2022-04-12 18:58:30|152.91|151.31|153.4|151.8|153.64|152.04|152.91|151.31|0
1649789920000|2022-04-12 18:58:40|153.27|151.67|153.4|151.8|153.51|151.91|153.27|151.67|0
1649789930000|2022-04-12 18:58:50|152.66|151.06|152.42|150.82|152.91|151.31|152.42|150.82|0
1649789940000|2022-04-12 18:59:00|152.18|150.58|153.64|152.04|153.64|152.04|152.18|150.58|0
1649789950000|2022-04-12 18:59:10|152.91|151.31|152.42|150.82|152.91|151.31|152.42|150.82|0
1649789960000|2022-04-12 18:59:20|153.02|151.42|153.39|151.79|153.39|151.79|153.02|151.42|0
1649789970000|2022-04-12 18:59:30|153.88|152.28|154.13|152.53|154.13|152.53|153.39|151.79|0
1649789980000|2022-04-12 18:59:40|154.37|152.77|154.62|153.02|154.86|153.26|154.37|152.77|0
1649789990000|2022-04-12 18:59:50|153.39|151.79|153.39|151.79|153.39|151.79|152.91|151.31|0
1649790000000|2022-04-12 19:00:00|152.18|150.58|152.66|151.06|152.91|151.31|152.18|150.58|0
1649790010000|2022-04-12 19:00:10|152.42|150.82|153.88|152.28|153.88|152.28|152.17|150.57|0
1649790020000|2022-04-12 19:00:20|153.64|152.04|154.86|153.26|155.1|153.5|153.64|152.04|0
1649790030000|2022-04-12 19:00:30|154.61|153.01|153.15|151.55|154.61|153.01|153.15|151.55|0
1649790040000|2022-04-12 19:00:40|152.91|151.31|152.91|151.31|152.91|151.31|152.66|151.06|0
1649790050000|2022-04-12 19:00:50|152.78|151.18|151.8|150.2|152.91|151.31|151.8|150.2|0
1649790060000|2022-04-12 19:01:00|150.96|149.36|150.96|149.36|151.2|149.6|150.71|149.11|0
1649790070000|2022-04-12 19:01:10|151.2|149.6|150.96|149.36|151.2|149.6|150.71|149.11|0
1649790080000|2022-04-12 19:01:20|151.2|149.6|151.69|150.09|151.69|150.09|151.2|149.6|0
1649790090000|2022-04-12 19:01:30|151.44|149.84|151.93|150.33|152.05|150.45|151.44|149.84|0
1649790100000|2022-04-12 19:01:40|152.78|151.18|152.17|150.57|152.78|151.18|152.17|150.57|0
1649790110000|2022-04-12 19:01:50|152.42|150.82|151.93|150.33|152.42|150.82|151.93|150.33|0
1649790120000|2022-04-12 19:02:00|152.17|150.57|151.69|150.09|152.66|151.06|151.69|150.09|0
1649790130000|2022-04-12 19:02:10|150.95|149.35|149.98|148.38|151.2|149.6|149.98|148.38|0
1649790140000|2022-04-12 19:02:20|149.85|148.25|149.98|148.38|149.98|148.38|149.74|148.14|0
1649790150000|2022-04-12 19:02:30|149.74|148.14|149.25|147.65|149.98|148.38|149.25|147.65|0
1649790160000|2022-04-12 19:02:40|149.01|147.41|147.31|145.71|149.01|147.41|147.31|145.71|0
1649790180000|2022-04-12 19:03:00|147.06|145.46|145.61|144.01|147.06|145.46|145.61|144.01|0
1649790190000|2022-04-12 19:03:10|145.85|144.25|145.61|144.01|145.85|144.25|145.37|143.77|0
1649790200000|2022-04-12 19:03:20|145.85|144.25|144.64|143.04|145.85|144.25|144.64|143.04|0
1649790210000|2022-04-12 19:03:30|144.15|142.55|144.27|142.67|144.27|142.67|144.15|142.55|0
1649790220000|2022-04-12 19:03:40|144.15|142.55|143.91|142.31|144.15|142.55|143.91|142.31|0
1649790230000|2022-04-12 19:03:50|144.15|142.55|144.15|142.55|144.15|142.55|144.15|142.55|0
1649790240000|2022-04-12 19:04:00|143.91|142.31|143.43|141.83|144.15|142.55|143.43|141.83|0
1649790250000|2022-04-12 19:04:10|143.67|142.07|143.43|141.83|143.67|142.07|143.43|141.83|0
1649790260000|2022-04-12 19:04:20|143.67|142.07|143.91|142.31|143.91|142.31|143.43|141.83|0
1649790270000|2022-04-12 19:04:30|143.67|142.07|143.43|141.83|143.67|142.07|143.43|141.83|0
1649790280000|2022-04-12 19:04:40|142.7|141.1|143.18|141.58|143.18|141.58|142.7|141.1|0
1649790290000|2022-04-12 19:04:50|143.67|142.07|143.18|141.58|143.67|142.07|143.18|141.58|0
1649790300000|2022-04-12 19:05:00|143.43|141.83|142.7|141.1|143.43|141.83|142.7|141.1|0
1649790310000|2022-04-12 19:05:10|142.46|140.86|142.7|141.1|142.94|141.34|142.46|140.86|0
1649790320000|2022-04-12 19:05:20|142.94|141.34|143.91|142.31|143.91|142.31|142.94|141.34|0
1649790330000|2022-04-12 19:05:30|144.15|142.55|143.91|142.31|144.64|143.04|143.91|142.31|0
1649790340000|2022-04-12 19:05:40|143.67|142.07|142.94|141.34|143.67|142.07|142.94|141.34|0
1649790350000|2022-04-12 19:05:50|143.18|141.58|142.7|141.1|143.18|141.58|142.7|141.1|0
1649790360000|2022-04-12 19:06:00|142.46|140.86|143.43|141.83|143.43|141.83|142.46|140.86|0
1649790370000|2022-04-12 19:06:10|143.67|142.07|144.39|142.79|144.39|142.79|143.67|142.07|0
1649790380000|2022-04-12 19:06:20|144.88|143.28|143.91|142.31|144.88|143.28|143.91|142.31|0
1649790390000|2022-04-12 19:06:30|144.39|142.79|144.64|143.04|144.64|143.04|144.27|142.67|0
1649790400000|2022-04-12 19:06:40|143.91|142.31|144.39|142.79|144.39|142.79|143.91|142.31|0
1649790410000|2022-04-12 19:06:50|144.63|143.03|144.63|143.03|144.63|143.03|144.63|143.03|0
1649790420000|2022-04-12 19:07:00|144.88|143.28|143.18|141.58|144.88|143.28|143.18|141.58|0
1649790430000|2022-04-12 19:07:10|142.94|141.34|142.7|141.1|142.94|141.34|142.22|140.62|0
1649790440000|2022-04-12 19:07:20|142.57|140.97|142.21|140.61|142.57|140.97|142.21|140.61|0
1649790450000|2022-04-12 19:07:30|141.97|140.37|142.09|140.49|142.21|140.61|141.97|140.37|0
1649790460000|2022-04-12 19:07:40|142.21|140.61|141.97|140.37|142.21|140.61|141.97|140.37|0
1649790470000|2022-04-12 19:07:50|142.21|140.61|142.21|140.61|142.21|140.61|141.73|140.13|0
1649790480000|2022-04-12 19:08:00|141.97|140.37|141.73|140.13|141.97|140.37|141.73|140.13|0
1649790490000|2022-04-12 19:08:10|141.49|139.89|141.49|139.89|141.73|140.13|141.49|139.89|0
1649790500000|2022-04-12 19:08:20|140.52|138.92|140.04|138.44|140.52|138.92|140.04|138.44|0
1649790510000|2022-04-12 19:08:30|139.32|137.72|139.56|137.96|139.8|138.2|139.32|137.72|0
1649790520000|2022-04-12 19:08:40|139.32|137.72|139.32|137.72|139.8|138.2|139.32|137.72|0
1649790530000|2022-04-12 19:08:50|139.08|137.48|138.6|137|139.08|137.48|138.6|137|0
1649790540000|2022-04-12 19:09:00|138.84|137.24|138.35|136.75|138.84|137.24|138.35|136.75|0
1649790550000|2022-04-12 19:09:10|138.11|136.51|137.87|136.27|138.11|136.51|137.87|136.27|0
1649790560000|2022-04-12 19:09:20|137.63|136.03|137.87|136.27|137.87|136.27|137.63|136.03|0
1649790570000|2022-04-12 19:09:30|137.99|136.39|137.87|136.27|137.99|136.39|137.87|136.27|0
1649790580000|2022-04-12 19:09:40|137.63|136.03|136.67|135.07|137.63|136.03|136.67|135.07|0
1649790590000|2022-04-12 19:09:50|136.91|135.31|136.91|135.31|137.15|135.55|136.67|135.07|0
1649790600000|2022-04-12 19:10:00|137.39|135.79|137.63|136.03|137.63|136.03|137.15|135.55|0
1649790610000|2022-04-12 19:10:10|137.15|135.55|137.87|136.27|137.87|136.27|137.15|135.55|0
1649790620000|2022-04-12 19:10:20|137.63|136.03|137.39|135.79|137.63|136.03|137.15|135.55|0
1649790630000|2022-04-12 19:10:30|137.63|136.03|137.87|136.27|137.87|136.27|137.63|136.03|0
1649790640000|2022-04-12 19:10:40|138.11|136.51|137.63|136.03|138.59|136.99|137.63|136.03|0
1649790650000|2022-04-12 19:10:50|137.39|135.79|137.51|135.91|137.63|136.03|137.39|135.79|0
1649790660000|2022-04-12 19:11:00|137.63|136.03|138.35|136.75|138.35|136.75|137.63|136.03|0
1649790670000|2022-04-12 19:11:10|137.87|136.27|138.11|136.51|138.59|136.99|137.87|136.27|0
1649790680000|2022-04-12 19:11:20|137.87|136.27|136.91|135.31|137.87|136.27|136.91|135.31|0
1649790690000|2022-04-12 19:11:30|137.15|135.55|137.87|136.27|137.87|136.27|137.15|135.55|0
1649790700000|2022-04-12 19:11:40|138.11|136.51|137.87|136.27|138.11|136.51|137.87|136.27|0
1649790710000|2022-04-12 19:11:50|138.35|136.75|139.07|137.47|139.07|137.47|138.35|136.75|0
1649790720000|2022-04-12 19:12:00|139.31|137.71|139.31|137.71|139.55|137.95|138.95|137.35|0
1649790730000|2022-04-12 19:12:10|139.19|137.59|137.87|136.27|139.19|137.59|137.87|136.27|0
1649790740000|2022-04-12 19:12:20|138.11|136.51|137.63|136.03|138.11|136.51|137.63|136.03|0
1649790750000|2022-04-12 19:12:30|137.39|135.79|137.39|135.79|137.39|135.79|137.39|135.79|0
1649790760000|2022-04-12 19:12:40|137.63|136.03|137.63|136.03|137.63|136.03|137.39|135.79|0
1649790770000|2022-04-12 19:12:50|137.39|135.79|137.15|135.55|137.39|135.79|137.15|135.55|0
1649790780000|2022-04-12 19:13:00|136.91|135.31|134.99|133.39|136.91|135.31|134.99|133.39|0
1649790790000|2022-04-12 19:13:10|134.75|133.15|134.99|133.39|134.99|133.39|134.75|133.15|0
1649790800000|2022-04-12 19:13:20|134.75|133.15|135.23|133.63|135.23|133.63|134.75|133.15|0
1649790810000|2022-04-12 19:13:30|135.47|133.87|135.23|133.63|135.71|134.11|135.23|133.63|0
1649790820000|2022-04-12 19:13:40|134.98|133.38|135.66|134.06|135.66|134.06|134.98|133.38|0
1649790830000|2022-04-12 19:13:50|135.42|133.82|135.9|134.3|135.9|134.3|135.42|133.82|0
1649790840000|2022-04-12 19:14:00|137.11|135.51|136.14|134.54|137.11|135.51|136.14|134.54|0
1649790850000|2022-04-12 19:14:10|135.42|133.82|134.94|133.34|135.42|133.82|134.94|133.34|0
1649790860000|2022-04-12 19:14:20|135.18|133.58|135.18|133.58|135.18|133.58|134.94|133.34|0
1649790870000|2022-04-12 19:14:30|135.06|133.46|135.18|133.58|135.18|133.58|135.06|133.46|0
1649790880000|2022-04-12 19:14:40|134.94|133.34|135.42|133.82|135.42|133.82|134.94|133.34|0
1649790890000|2022-04-12 19:14:50|135.9|134.3|136.38|134.78|136.38|134.78|135.9|134.3|0
1649790900000|2022-04-12 19:15:00|136.26|134.66|136.62|135.02|136.62|135.02|136.26|134.66|0
1649790910000|2022-04-12 19:15:10|135.9|134.3|136.14|134.54|136.14|134.54|135.42|133.82|0
1649790920000|2022-04-12 19:15:20|135.9|134.3|136.14|134.54|136.38|134.78|135.9|134.3|0
1649790940000|2022-04-12 19:15:40|135.9|134.3|135.18|133.58|136.14|134.54|135.18|133.58|0
1649790950000|2022-04-12 19:15:50|135.54|133.94|135.54|133.94|135.54|133.94|135.18|133.58|0
1649790960000|2022-04-12 19:16:00|137.1|135.5|137.82|136.22|137.82|136.22|136.86|135.26|0
1649790970000|2022-04-12 19:16:10|136.98|135.38|137.1|135.5|137.1|135.5|136.98|135.38|0
1649790980000|2022-04-12 19:16:20|136.86|135.26|137.22|135.62|137.22|135.62|136.86|135.26|0
1649790990000|2022-04-12 19:16:30|137.58|135.98|138.06|136.46|138.06|136.46|137.1|135.5|0
1649791000000|2022-04-12 19:16:40|137.94|136.34|138.31|136.71|138.55|136.95|137.94|136.34|0
1649791010000|2022-04-12 19:16:50|138.06|136.46|138.31|136.71|138.31|136.71|138.06|136.46|0
1649791020000|2022-04-12 19:17:00|137.82|136.22|136.86|135.26|138.06|136.46|136.86|135.26|0
1649791030000|2022-04-12 19:17:10|136.62|135.02|136.86|135.26|137.1|135.5|136.62|135.02|0
1649791040000|2022-04-12 19:17:20|136.38|134.78|135.9|134.3|136.38|134.78|135.9|134.3|0
1649791050000|2022-04-12 19:17:30|136.14|134.54|137.34|135.74|137.34|135.74|136.14|134.54|0
1649791060000|2022-04-12 19:17:40|137.1|135.5|136.38|134.78|137.1|135.5|136.14|134.54|0
1649791070000|2022-04-12 19:17:50|136.86|135.26|136.86|135.26|137.1|135.5|136.86|135.26|0
1649791080000|2022-04-12 19:18:00|137.1|135.5|137.1|135.5|137.34|135.74|137.1|135.5|0
1649791090000|2022-04-12 19:18:10|137.34|135.74|137.82|136.22|137.82|136.22|137.22|135.62|0
1649791100000|2022-04-12 19:18:20|137.34|135.74|137.58|135.98|137.82|136.22|137.34|135.74|0
1649791110000|2022-04-12 19:18:30|137.82|136.22|137.1|135.5|137.82|136.22|137.1|135.5|0
1649791120000|2022-04-12 19:18:40|136.62|135.02|137.34|135.74|137.34|135.74|136.62|135.02|0
1649791130000|2022-04-12 19:18:50|137.1|135.5|137.34|135.74|137.34|135.74|137.1|135.5|0
1649791140000|2022-04-12 19:19:00|137.82|136.22|137.94|136.34|138.3|136.7|137.82|136.22|0
1649791150000|2022-04-12 19:19:10|138.06|136.46|137.1|135.5|138.06|136.46|137.1|135.5|0
1649791160000|2022-04-12 19:19:20|137.34|135.74|137.34|135.74|138.06|136.46|137.34|135.74|0
1649791170000|2022-04-12 19:19:30|137.82|136.22|137.34|135.74|137.82|136.22|137.34|135.74|0
1649791180000|2022-04-12 19:19:40|137.58|135.98|138.06|136.46|138.06|136.46|137.58|135.98|0
1649791190000|2022-04-12 19:19:50|138.3|136.7|139.27|137.67|139.27|137.67|138.3|136.7|0
1649791200000|2022-04-12 19:20:00|139.51|137.91|140.71|139.11|140.83|139.23|139.51|137.91|0
1649791210000|2022-04-12 19:20:10|140.47|138.87|141.07|139.47|141.07|139.47|140.47|138.87|0
1649791220000|2022-04-12 19:20:20|140.96|139.36|141.44|139.84|141.44|139.84|140.96|139.36|0
1649791230000|2022-04-12 19:20:30|142.41|140.81|142.16|140.56|142.65|141.05|142.16|140.56|0
1649791240000|2022-04-12 19:20:40|141.92|140.32|140.35|138.75|141.92|140.32|140.35|138.75|0
1649791250000|2022-04-12 19:20:50|140.47|138.87|141.44|139.84|141.44|139.84|140.23|138.63|0
1649791260000|2022-04-12 19:21:00|140.95|139.35|141.2|139.6|141.44|139.84|140.95|139.35|0
1649791270000|2022-04-12 19:21:10|140.95|139.35|141.07|139.47|141.2|139.6|140.71|139.11|0
1649791280000|2022-04-12 19:21:20|141.2|139.6|142.16|140.56|142.16|140.56|141.2|139.6|0
1649791290000|2022-04-12 19:21:30|142.41|140.81|142.65|141.05|142.65|141.05|142.41|140.81|0
1649791300000|2022-04-12 19:21:40|142.89|141.29|143.13|141.53|143.13|141.53|142.89|141.29|0
1649791310000|2022-04-12 19:21:50|143.37|141.77|142.89|141.29|143.62|142.02|142.89|141.29|0
1649791320000|2022-04-12 19:22:00|142.4|140.8|142.65|141.05|143.13|141.53|142.4|140.8|0
1649791330000|2022-04-12 19:22:10|141.92|140.32|141.44|139.84|142.52|140.92|141.44|139.84|0
1649791340000|2022-04-12 19:22:20|140.95|139.35|140.23|138.63|140.95|139.35|140.23|138.63|0
1649791350000|2022-04-12 19:22:30|140.71|139.11|140.71|139.11|140.71|139.11|140.71|139.11|0
1649791360000|2022-04-12 19:22:40|140.95|139.35|140.95|139.35|140.95|139.35|140.47|138.87|0
1649791370000|2022-04-12 19:22:50|141.19|139.59|141.19|139.59|141.44|139.84|141.19|139.59|0
1649791380000|2022-04-12 19:23:00|141.07|139.47|141.44|139.84|141.68|140.08|141.07|139.47|0
1649791390000|2022-04-12 19:23:10|141.68|140.08|142.4|140.8|142.65|141.05|141.68|140.08|0
1649791400000|2022-04-12 19:23:20|142.16|140.56|143.37|141.77|143.37|141.77|142.16|140.56|0
1649791410000|2022-04-12 19:23:30|144.1|142.5|143.61|142.01|144.1|142.5|143.61|142.01|0
1649791420000|2022-04-12 19:23:40|144.58|142.98|143.86|142.26|144.83|143.23|143.86|142.26|0
1649791430000|2022-04-12 19:23:50|144.1|142.5|143.37|141.77|144.1|142.5|143.37|141.77|0
1649791440000|2022-04-12 19:24:00|142.16|140.56|142.4|140.8|142.89|141.29|142.16|140.56|0
1649791450000|2022-04-12 19:24:10|142.64|141.04|142.89|141.29|142.89|141.29|142.64|141.04|0
1649791460000|2022-04-12 19:24:20|143.61|142.01|143.61|142.01|143.61|142.01|143.37|141.77|0
1649791470000|2022-04-12 19:24:30|143.37|141.77|143.37|141.77|143.37|141.77|143.13|141.53|0
1649791480000|2022-04-12 19:24:40|143|141.4|142.4|140.8|143.13|141.53|142.4|140.8|0
1649791490000|2022-04-12 19:24:50|141.92|140.32|141.68|140.08|141.92|140.32|141.68|140.08|0
1649791500000|2022-04-12 19:25:00|140.95|139.35|140.23|138.63|140.95|139.35|139.74|138.14|0
1649791510000|2022-04-12 19:25:10|140.95|139.35|139.74|138.14|140.95|139.35|139.74|138.14|0
1649791520000|2022-04-12 19:25:20|139.5|137.9|139.74|138.14|139.74|138.14|139.5|137.9|0
1649791530000|2022-04-12 19:25:30|139.62|138.02|139.74|138.14|139.98|138.38|139.62|138.02|0
1649791540000|2022-04-12 19:25:40|139.5|137.9|139.74|138.14|139.86|138.26|139.5|137.9|0
1649791550000|2022-04-12 19:25:50|139.26|137.66|139.74|138.14|139.74|138.14|138.89|137.29|0
1649791560000|2022-04-12 19:26:00|139.5|137.9|139.26|137.66|139.74|138.14|139.26|137.66|0
1649791570000|2022-04-12 19:26:10|139.74|138.14|139.02|137.42|139.74|138.14|139.02|137.42|0
1649791580000|2022-04-12 19:26:20|138.78|137.18|138.65|137.05|138.78|137.18|138.65|137.05|0
1649791590000|2022-04-12 19:26:30|138.05|136.45|137.57|135.97|138.05|136.45|137.57|135.97|0
1649791600000|2022-04-12 19:26:40|137.33|135.73|137.57|135.97|137.57|135.97|137.33|135.73|0
1649791610000|2022-04-12 19:26:50|137.33|135.73|138.29|136.69|138.53|136.93|137.33|135.73|0
1649791620000|2022-04-12 19:27:00|137.93|136.33|137.57|135.97|137.93|136.33|137.57|135.97|0
1649791630000|2022-04-12 19:27:10|137.81|136.21|137.57|135.97|137.81|136.21|137.57|135.97|0
1649791640000|2022-04-12 19:27:20|138.05|136.45|138.05|136.45|138.29|136.69|138.05|136.45|0
1649791650000|2022-04-12 19:27:30|138.77|137.17|138.05|136.45|139.26|137.66|138.05|136.45|0
1649791660000|2022-04-12 19:27:40|137.81|136.21|138.05|136.45|138.05|136.45|137.81|136.21|0
1649791670000|2022-04-12 19:27:50|138.53|136.93|138.05|136.45|138.53|136.93|138.05|136.45|0
1649791680000|2022-04-12 19:28:00|137.81|136.21|136.61|135.01|137.81|136.21|136.61|135.01|0
1649791690000|2022-04-12 19:28:10|136.85|135.25|137.09|135.49|137.57|135.97|136.85|135.25|0
1649791700000|2022-04-12 19:28:20|136.85|135.25|137.33|135.73|137.33|135.73|136.85|135.25|0
1649791710000|2022-04-12 19:28:30|137.09|135.49|137.09|135.49|137.09|135.49|136.96|135.36|0
1649791720000|2022-04-12 19:28:40|136.37|134.77|135.16|133.56|136.37|134.77|135.16|133.56|0
1649791730000|2022-04-12 19:28:50|134.92|133.32|133.96|132.36|134.92|133.32|133.96|132.36|0
1649791740000|2022-04-12 19:29:00|133.48|131.88|133.72|132.12|133.72|132.12|133.48|131.88|0
1649791750000|2022-04-12 19:29:10|133.48|131.88|132.53|130.93|133.48|131.88|132.53|130.93|0
1649791760000|2022-04-12 19:29:20|133|131.4|133.72|132.12|134.92|133.32|133|131.4|0
1649791770000|2022-04-12 19:29:30|133.96|132.36|134.92|133.32|134.92|133.32|133.96|132.36|0
1649791780000|2022-04-12 19:29:40|135.16|133.56|135.16|133.56|135.4|133.8|134.92|133.32|0
1649791790000|2022-04-12 19:29:50|135.4|133.8|136.12|134.52|136.12|134.52|135.4|133.8|0
1649791800000|2022-04-12 19:30:00|134.68|133.08|133.96|132.36|134.68|133.08|133.96|132.36|0
1649791810000|2022-04-12 19:30:10|133.24|131.64|135.04|133.44|135.04|133.44|133.24|131.64|0
1649791820000|2022-04-12 19:30:20|135.4|133.8|133.96|132.36|135.88|134.28|133.96|132.36|0
1649791830000|2022-04-12 19:30:30|134.2|132.6|133.72|132.12|134.2|132.6|133.72|132.12|0
1649791840000|2022-04-12 19:30:40|134.2|132.6|134.68|133.08|134.92|133.32|134.2|132.6|0
1649791850000|2022-04-12 19:30:50|134.92|133.32|134.92|133.32|135.16|133.56|134.92|133.32|0
1649791860000|2022-04-12 19:31:00|135.16|133.56|136.6|135|136.6|135|135.16|133.56|0
1649791870000|2022-04-12 19:31:10|136.84|135.24|136.84|135.24|136.96|135.36|136.84|135.24|0
1649791880000|2022-04-12 19:31:20|135.88|134.28|136.36|134.76|136.36|134.76|135.88|134.28|0
1649791890000|2022-04-12 19:31:30|137.08|135.48|137.81|136.21|137.81|136.21|137.08|135.48|0
1649791900000|2022-04-12 19:31:40|137.75|136.15|137.64|136.04|137.88|136.28|137.64|136.04|0
1649791910000|2022-04-12 19:31:50|137.4|135.8|136.44|134.84|137.4|135.8|136.44|134.84|0
1649791920000|2022-04-12 19:32:00|136.2|134.6|135.59|133.99|136.2|134.6|135.59|133.99|0
1649791930000|2022-04-12 19:32:10|135.72|134.12|135.96|134.36|136.2|134.6|135.72|134.12|0
1649791940000|2022-04-12 19:32:20|136.68|135.08|136.44|134.84|137.16|135.56|136.44|134.84|0
1649791950000|2022-04-12 19:32:30|136.2|134.6|135.48|133.88|136.2|134.6|135.48|133.88|0
1649791960000|2022-04-12 19:32:40|133.56|131.96|133.56|131.96|133.56|131.96|132.96|131.36|0
1649791970000|2022-04-12 19:32:50|133.8|132.2|135|133.4|135|133.4|133.56|131.96|0
1649791980000|2022-04-12 19:33:00|134.87|133.27|134.39|132.79|135|133.4|134.39|132.79|0
1649791990000|2022-04-12 19:33:10|134.76|133.16|134.04|132.44|134.76|133.16|133.91|132.31|0
1649792000000|2022-04-12 19:33:20|135.24|133.64|135.48|133.88|135.48|133.88|135.24|133.64|0
1649792010000|2022-04-12 19:33:30|136.2|134.6|138.12|136.52|138.12|136.52|136.2|134.6|0
1649792020000|2022-04-12 19:33:40|137.16|135.56|137.16|135.56|137.4|135.8|137.16|135.56|0
1649792030000|2022-04-12 19:33:50|136.43|134.83|136.19|134.59|136.68|135.08|136.19|134.59|0
1649792040000|2022-04-12 19:34:00|135.71|134.11|135.23|133.63|135.71|134.11|135|133.4|0
1649792050000|2022-04-12 19:34:10|134.28|132.68|134.28|132.68|134.52|132.92|134.28|132.68|0
1649792060000|2022-04-12 19:34:20|134.52|132.92|134.76|133.16|134.99|133.39|134.52|132.92|0
1649792070000|2022-04-12 19:34:30|134.99|133.39|135.95|134.35|135.95|134.35|134.99|133.39|0
1649792080000|2022-04-12 19:34:40|136.19|134.59|136.43|134.83|136.67|135.07|135.95|134.35|0
1649792090000|2022-04-12 19:34:50|136.31|134.71|136.07|134.47|136.43|134.83|136.07|134.47|0
1649792100000|2022-04-12 19:35:00|134.99|133.39|134.99|133.39|135.47|133.87|134.99|133.39|0
1649792110000|2022-04-12 19:35:10|134.28|132.68|134.75|133.15|134.75|133.15|134.28|132.68|0
1649792120000|2022-04-12 19:35:20|134.51|132.91|134.27|132.67|134.51|132.91|134.27|132.67|0
1649792130000|2022-04-12 19:35:30|134.51|132.91|135.47|133.87|135.71|134.11|134.27|132.67|0
1649792140000|2022-04-12 19:35:40|135.71|134.11|134.51|132.91|135.71|134.11|134.51|132.91|0
1649792150000|2022-04-12 19:35:50|134.75|133.15|135.71|134.11|135.71|134.11|134.75|133.15|0
1649792160000|2022-04-12 19:36:00|136.43|134.83|137.15|135.55|137.15|135.55|135.95|134.35|0
1649792170000|2022-04-12 19:36:10|135.95|134.35|135.47|133.87|135.95|134.35|135.23|133.63|0
1649792180000|2022-04-12 19:36:20|135.71|134.11|136.91|135.31|137.15|135.55|135.71|134.11|0
1649792190000|2022-04-12 19:36:30|136.43|134.83|136.91|135.31|136.91|135.31|136.43|134.83|0
1649792200000|2022-04-12 19:36:40|137.15|135.55|138.59|136.99|138.59|136.99|137.15|135.55|0
1649792210000|2022-04-12 19:36:50|139.08|137.48|139.8|138.2|140.04|138.44|139.08|137.48|0
1649792220000|2022-04-12 19:37:00|139.56|137.96|139.08|137.48|139.56|137.96|139.08|137.48|0
1649792230000|2022-04-12 19:37:10|140.28|138.68|140.04|138.44|140.28|138.68|140.04|138.44|0
1649792240000|2022-04-12 19:37:20|139.56|137.96|139.56|137.96|139.56|137.96|139.32|137.72|0
1649792250000|2022-04-12 19:37:30|139.08|137.48|137.87|136.27|139.08|137.48|137.87|136.27|0
1649792260000|2022-04-12 19:37:40|138.35|136.75|138.35|136.75|138.59|136.99|138.35|136.75|0
1649792270000|2022-04-12 19:37:50|139.08|137.48|139.32|137.72|139.32|137.72|139.08|137.48|0
1649792280000|2022-04-12 19:38:00|140.04|138.44|140.52|138.92|140.76|139.16|140.04|138.44|0
1649792290000|2022-04-12 19:38:10|140.28|138.68|140.28|138.68|140.28|138.68|140.04|138.44|0
1649792300000|2022-04-12 19:38:20|140.52|138.92|140.52|138.92|140.88|139.28|140.52|138.92|0
1649792310000|2022-04-12 19:38:30|141.12|139.52|141.24|139.64|141.73|140.13|141.12|139.52|0
1649792320000|2022-04-12 19:38:40|141.73|140.13|143.29|141.69|143.42|141.82|141.73|140.13|0
1649792330000|2022-04-12 19:38:50|141.97|140.37|142.69|141.09|142.69|141.09|141.97|140.37|0
1649792340000|2022-04-12 19:39:00|143.18|141.58|143.05|141.45|143.18|141.58|142.69|141.09|0
1649792350000|2022-04-12 19:39:10|143.66|142.06|143.78|142.18|143.78|142.18|143.42|141.82|0
1649792360000|2022-04-12 19:39:20|143.66|142.06|143.9|142.3|143.9|142.3|143.66|142.06|0
1649792370000|2022-04-12 19:39:30|143.66|142.06|143.9|142.3|144.14|142.54|143.66|142.06|0
1649792380000|2022-04-12 19:39:40|146.33|144.73|145.11|143.51|146.33|144.73|144.87|143.27|0
1649792390000|2022-04-12 19:39:50|145.36|143.76|145.11|143.51|145.36|143.76|145.11|143.51|0
1649792400000|2022-04-12 19:40:00|144.63|143.03|146.57|144.97|146.57|144.97|144.5|142.9|0
1649792410000|2022-04-12 19:40:10|145.6|144|145.71|144.11|145.84|144.24|145.6|144|0
1649792420000|2022-04-12 19:40:20|145.6|144|147.05|145.45|147.3|145.7|145.6|144|0
1649792430000|2022-04-12 19:40:30|147.3|145.7|146.81|145.21|147.3|145.7|146.81|145.21|0
1649792440000|2022-04-12 19:40:40|147.17|145.57|146.57|144.97|147.17|145.57|146.57|144.97|0
1649792450000|2022-04-12 19:40:50|146.81|145.21|144.87|143.27|146.81|145.21|144.63|143.03|0
1649792460000|2022-04-12 19:41:00|145.23|143.63|147.3|145.7|147.3|145.7|145.23|143.63|0
1649792470000|2022-04-12 19:41:10|147.17|145.57|146.08|144.48|147.54|145.94|146.08|144.48|0
1649792480000|2022-04-12 19:41:20|146.32|144.72|145.84|144.24|146.32|144.72|145.6|144|0
1649792490000|2022-04-12 19:41:30|145.6|144|145.11|143.51|145.6|144|145.11|143.51|0
1649792500000|2022-04-12 19:41:40|144.87|143.27|143.17|141.57|144.87|143.27|143.17|141.57|0
1649792510000|2022-04-12 19:41:50|143.29|141.69|142.69|141.09|143.29|141.69|142.69|141.09|0
1649792520000|2022-04-12 19:42:00|142.93|141.33|141.97|140.37|142.93|141.33|141.97|140.37|0
1649792530000|2022-04-12 19:42:10|141.96|140.36|141.96|140.36|141.96|140.36|141.96|140.36|0
1649792540000|2022-04-12 19:42:20|141.72|140.12|141.84|140.24|142.08|140.48|141.72|140.12|0
1649792550000|2022-04-12 19:42:30|142.08|140.48|142.93|141.33|143.29|141.69|142.08|140.48|0
1649792560000|2022-04-12 19:42:40|143.17|141.57|143.17|141.57|143.66|142.06|143.17|141.57|0
1649792570000|2022-04-12 19:42:50|142.69|141.09|143.17|141.57|143.41|141.81|142.69|141.09|0
1649792580000|2022-04-12 19:43:00|142.21|140.61|141.96|140.36|142.21|140.61|141.48|139.88|0
1649792590000|2022-04-12 19:43:10|142.45|140.85|142.45|140.85|142.45|140.85|141.96|140.36|0
1649792600000|2022-04-12 19:43:20|142.69|141.09|143.41|141.81|143.41|141.81|142.69|141.09|0
1649792610000|2022-04-12 19:43:30|143.66|142.06|144.14|142.54|144.14|142.54|143.66|142.06|0
1649792620000|2022-04-12 19:43:40|143.9|142.3|142.2|140.6|143.9|142.3|142.2|140.6|0
1649792630000|2022-04-12 19:43:50|141.96|140.36|142.8|141.2|142.8|141.2|141.96|140.36|0
1649792640000|2022-04-12 19:44:00|142.69|141.09|144.38|142.78|144.38|142.78|142.69|141.09|0
1649792650000|2022-04-12 19:44:10|145.84|144.24|145.35|143.75|145.84|144.24|145.35|143.75|0
1649792660000|2022-04-12 19:44:20|144.62|143.02|143.9|142.3|144.62|143.02|143.77|142.17|0
1649792670000|2022-04-12 19:44:30|143.66|142.06|143.9|142.3|144.14|142.54|143.66|142.06|0
1649792680000|2022-04-12 19:44:40|143.66|142.06|142.93|141.33|143.66|142.06|142.69|141.09|0
1649792690000|2022-04-12 19:44:50|142.2|140.6|142.45|140.85|142.69|141.09|142.2|140.6|0
1649792700000|2022-04-12 19:45:00|139.55|137.95|140.75|139.15|141|139.4|139.55|137.95|0
1649792710000|2022-04-12 19:45:10|141.84|140.24|142.32|140.72|142.69|141.09|141.84|140.24|0
1649792720000|2022-04-12 19:45:20|141.96|140.36|142.32|140.72|144.14|142.54|141.96|140.36|0
1649792730000|2022-04-12 19:45:30|143.17|141.57|141.24|139.64|143.17|141.57|141.24|139.64|0
1649792740000|2022-04-12 19:45:40|140.99|139.39|141.96|140.36|142.2|140.6|140.99|139.39|0
1649792750000|2022-04-12 19:45:50|142.69|141.09|143.17|141.57|143.17|141.57|142.69|141.09|0
1649792760000|2022-04-12 19:46:00|143.41|141.81|143.41|141.81|143.41|141.81|142.93|141.33|0
1649792770000|2022-04-12 19:46:10|142.69|141.09|143.9|142.3|143.9|142.3|142.69|141.09|0
1649792780000|2022-04-12 19:46:20|143.41|141.81|143.65|142.05|144.14|142.54|143.41|141.81|0
1649792790000|2022-04-12 19:46:30|142.44|140.84|143.17|141.57|143.17|141.57|142.44|140.84|0
1649792800000|2022-04-12 19:46:40|142.93|141.33|142.2|140.6|142.93|141.33|142.2|140.6|0
1649792810000|2022-04-12 19:46:50|142.56|140.96|144.14|142.54|144.14|142.54|142.56|140.96|0
1649792820000|2022-04-12 19:47:00|144.25|142.65|144.86|143.26|145.35|143.75|144.14|142.54|0
1649792830000|2022-04-12 19:47:10|144.98|143.38|145.22|143.62|145.22|143.62|144.86|143.26|0
1649792840000|2022-04-12 19:47:20|145.59|143.99|147.78|146.18|147.78|146.18|145.59|143.99|0
1649792850000|2022-04-12 19:47:30|148.5|146.9|147.78|146.18|148.5|146.9|147.78|146.18|0
1649792860000|2022-04-12 19:47:40|148.26|146.66|148.75|147.15|148.75|147.15|148.26|146.66|0
1649792870000|2022-04-12 19:47:50|149.72|148.12|149.48|147.88|150.21|148.61|149.48|147.88|0
1649792880000|2022-04-12 19:48:00|149.23|147.63|151.43|149.83|151.43|149.83|149.23|147.63|0
1649792890000|2022-04-12 19:48:10|152.16|150.56|151.67|150.07|152.52|150.92|151.67|150.07|0
1649792900000|2022-04-12 19:48:20|151.91|150.31|151.91|150.31|151.91|150.31|151.91|150.31|0
1649792910000|2022-04-12 19:48:30|150.81|149.21|149.72|148.12|150.81|149.21|149.72|148.12|0
1649792920000|2022-04-12 19:48:40|150.21|148.61|149.84|148.24|150.21|148.61|149.48|147.88|0
1649792930000|2022-04-12 19:48:50|149|147.4|148.64|147.04|149.48|147.88|148.64|147.04|0
1649792940000|2022-04-12 19:49:00|148.89|147.29|146.94|145.34|148.89|147.29|146.81|145.21|0
1649792950000|2022-04-12 19:49:10|147.67|146.07|148.4|146.8|148.4|146.8|147.43|145.83|0
1649792960000|2022-04-12 19:49:20|148.16|146.56|148.64|147.04|148.64|147.04|148.16|146.56|0
1649792970000|2022-04-12 19:49:30|149.86|148.26|149.62|148.02|150.11|148.51|149.62|148.02|0
1649792980000|2022-04-12 19:49:40|148.89|147.29|148.89|147.29|149.37|147.77|148.76|147.16|0
1649792990000|2022-04-12 19:49:50|148.64|147.04|148.16|146.56|149.37|147.77|148.16|146.56|0
1649793000000|2022-04-12 19:50:00|147.18|145.58|148.16|146.56|148.16|146.56|147.18|145.58|0
1649793010000|2022-04-12 19:50:10|147.42|145.82|147.42|145.82|147.67|146.07|147.42|145.82|0
1649793020000|2022-04-12 19:50:20|148.16|146.56|149.13|147.53|149.37|147.77|148.16|146.56|0
1649793030000|2022-04-12 19:50:30|150.59|148.99|151.08|149.48|151.08|149.48|150.59|148.99|0
1649793040000|2022-04-12 19:50:40|150.35|148.75|150.22|148.62|150.59|148.99|150.22|148.62|0
1649793050000|2022-04-12 19:50:50|150.11|148.51|150.11|148.51|150.59|148.99|150.11|148.51|0
1649793060000|2022-04-12 19:51:00|149.86|148.26|150.35|148.75|150.35|148.75|149.62|148.02|0
1649793070000|2022-04-12 19:51:10|150.11|148.51|147.67|146.07|150.11|148.51|147.67|146.07|0
1649793080000|2022-04-12 19:51:20|146.69|145.09|146.94|145.34|146.94|145.34|146.21|144.61|0
1649793090000|2022-04-12 19:51:30|146.45|144.85|144.99|143.39|146.45|144.85|144.99|143.39|0
1649793100000|2022-04-12 19:51:40|145.23|143.63|144.99|143.39|145.23|143.63|144.75|143.15|0
1649793110000|2022-04-12 19:51:50|145.23|143.63|147.05|145.45|147.05|145.45|144.99|143.39|0
1649793120000|2022-04-12 19:52:00|146.94|145.34|146.81|145.21|146.94|145.34|145.96|144.36|0
1649793130000|2022-04-12 19:52:10|146.69|145.09|146.45|144.85|147.42|145.82|146.2|144.6|0
1649793140000|2022-04-12 19:52:20|145.96|144.36|145.47|143.87|145.96|144.36|145.47|143.87|0
1649793150000|2022-04-12 19:52:30|144.75|143.15|144.99|143.39|145.23|143.63|144.75|143.15|0
1649793160000|2022-04-12 19:52:40|145.23|143.63|144.74|143.14|145.23|143.63|144.74|143.14|0
1649793170000|2022-04-12 19:52:50|144.5|142.9|145.23|143.63|145.23|143.63|144.5|142.9|0
1649793180000|2022-04-12 19:53:00|144.99|143.39|144.74|143.14|144.99|143.39|144.26|142.66|0
1649793190000|2022-04-12 19:53:10|144.26|142.66|144.5|142.9|144.5|142.9|144.26|142.66|0
1649793210000|2022-04-12 19:53:30|144.26|142.66|144.74|143.14|144.74|143.14|144.26|142.66|0
1649793220000|2022-04-12 19:53:40|144.5|142.9|144.74|143.14|144.74|143.14|144.26|142.66|0
1649793230000|2022-04-12 19:53:50|144.99|143.39|145.72|144.12|145.72|144.12|144.99|143.39|0
1649793240000|2022-04-12 19:54:00|146.45|144.85|146.93|145.33|146.93|145.33|146.45|144.85|0
1649793250000|2022-04-12 19:54:10|146.45|144.85|146.93|145.33|146.93|145.33|146.45|144.85|0
1649793260000|2022-04-12 19:54:20|146.45|144.85|145.72|144.12|146.45|144.85|145.23|143.63|0
1649793270000|2022-04-12 19:54:30|146.69|145.09|146.2|144.6|146.69|145.09|146.08|144.48|0
1649793280000|2022-04-12 19:54:40|148.4|146.8|148.64|147.04|149.37|147.77|148.4|146.8|0
1649793290000|2022-04-12 19:54:50|148.88|147.28|148.39|146.79|148.88|147.28|148.39|146.79|0
1649793300000|2022-04-12 19:55:00|149.37|147.77|150.84|149.24|150.84|149.24|149.37|147.77|0
1649793310000|2022-04-12 19:55:10|150.1|148.5|149.37|147.77|150.1|148.5|149.13|147.53|0
1649793320000|2022-04-12 19:55:20|148.64|147.04|148.64|147.04|148.64|147.04|148.39|146.79|0
1649793330000|2022-04-12 19:55:30|149.13|147.53|148.39|146.79|149.13|147.53|148.39|146.79|0
1649793340000|2022-04-12 19:55:40|149.61|148.01|149.61|148.01|149.61|148.01|148.88|147.28|0
1649793350000|2022-04-12 19:55:50|149.86|148.26|150.1|148.5|150.1|148.5|149.86|148.26|0
1649793360000|2022-04-12 19:56:00|149.61|148.01|147.42|145.82|149.61|148.01|147.42|145.82|0
1649793370000|2022-04-12 19:56:10|148.39|146.79|149.13|147.53|149.37|147.77|148.39|146.79|0
1649793380000|2022-04-12 19:56:20|148.39|146.79|148.15|146.55|148.39|146.79|148.15|146.55|0
1649793390000|2022-04-12 19:56:30|147.66|146.06|147.66|146.06|147.91|146.31|147.66|146.06|0
1649793400000|2022-04-12 19:56:40|147.42|145.82|146.93|145.33|147.42|145.82|146.69|145.09|0
1649793410000|2022-04-12 19:56:50|147.91|146.31|148.15|146.55|148.15|146.55|147.91|146.31|0
1649793420000|2022-04-12 19:57:00|148.64|147.04|147.17|145.57|148.64|147.04|147.17|145.57|0
1649793430000|2022-04-12 19:57:10|147.42|145.82|146.2|144.6|147.42|145.82|146.2|144.6|0
1649793440000|2022-04-12 19:57:20|146.44|144.84|146.69|145.09|146.69|145.09|146.44|144.84|0
1649793450000|2022-04-12 19:57:30|147.05|145.45|147.42|145.82|147.78|146.18|147.05|145.45|0
1649793460000|2022-04-12 19:57:40|147.66|146.06|147.42|145.82|147.66|146.06|147.17|145.57|0
1649793470000|2022-04-12 19:57:50|147.66|146.06|149.37|147.77|149.37|147.77|147.66|146.06|0
1649793480000|2022-04-12 19:58:00|148.15|146.55|148.64|147.04|148.64|147.04|148.15|146.55|0
1649793490000|2022-04-12 19:58:10|148.15|146.55|148.02|146.42|148.15|146.55|148.02|146.42|0
1649793500000|2022-04-12 19:58:20|148.64|147.04|149.86|148.26|149.86|148.26|148.64|147.04|0
1649793510000|2022-04-12 19:58:30|150.1|148.5|150.59|148.99|150.59|148.99|150.1|148.5|0
1649793520000|2022-04-12 19:58:40|150.83|149.23|151.08|149.48|151.32|149.72|150.59|148.99|0
1649793530000|2022-04-12 19:58:50|150.59|148.99|150.83|149.23|151.08|149.48|150.59|148.99|0
1649793540000|2022-04-12 19:59:00|150.46|148.86|152.05|150.45|152.05|150.45|150.46|148.86|0
1649793550000|2022-04-12 19:59:10|152.79|151.19|151.56|149.96|152.79|151.19|151.56|149.96|0
1649793560000|2022-04-12 19:59:20|151.08|149.48|152.05|150.45|152.3|150.7|151.08|149.48|0
1649793570000|2022-04-12 19:59:30|150.34|148.74|149.61|148.01|150.34|148.74|149.61|148.01|0
1649793580000|2022-04-12 19:59:40|149.85|148.25|148.08|146.48|149.85|148.25|148.08|146.48|0
1649793590000|2022-04-12 19:59:50|148.57|146.97|148.81|147.21|148.81|147.21|148.57|146.97|0
1649793600000|2022-04-12 20:00:00|147.59|145.99|146.61|145.01|147.59|145.99|146.61|145.01|0
1649793610000|2022-04-12 20:00:10|145.39|143.79|145.02|143.42|145.64|144.04|145.02|143.42|0
1649793620000|2022-04-12 20:00:20|145.39|143.79|144.91|143.31|145.39|143.79|144.91|143.31|0
1649793630000|2022-04-12 20:00:30|144.66|143.06|144.66|143.06|144.66|143.06|144.18|142.58|0
1649793640000|2022-04-12 20:00:40|145.15|143.55|144.91|143.31|145.15|143.55|144.66|143.06|0
1649793650000|2022-04-12 20:00:50|144.66|143.06|144.66|143.06|144.66|143.06|144.66|143.06|0
1649793660000|2022-04-12 20:01:00|144.42|142.82|144.66|143.06|144.91|143.31|144.42|142.82|0
1649793670000|2022-04-12 20:01:10|144.91|143.31|146.12|144.52|146.12|144.52|144.91|143.31|0
1649793680000|2022-04-12 20:01:20|146.37|144.77|146.12|144.52|146.37|144.77|146.12|144.52|0
1649793690000|2022-04-12 20:01:30|145.88|144.28|146.12|144.52|146.37|144.77|145.88|144.28|0
1649793700000|2022-04-12 20:01:40|146.37|144.77|145.88|144.28|146.37|144.77|145.88|144.28|0
1649793710000|2022-04-12 20:01:50|145.64|144.04|145.39|143.79|145.64|144.04|145.39|143.79|0
1649793720000|2022-04-12 20:02:00|145.15|143.55|144.91|143.31|145.15|143.55|144.91|143.31|0
1649793730000|2022-04-12 20:02:10|145.27|143.67|145.64|144.04|145.88|144.28|145.27|143.67|0
1649793740000|2022-04-12 20:02:20|145.88|144.28|145.64|144.04|145.88|144.28|145.64|144.04|0
1649793750000|2022-04-12 20:02:30|145.88|144.28|145.64|144.04|145.88|144.28|145.64|144.04|0
1649793760000|2022-04-12 20:02:40|145.88|144.28|144.66|143.06|145.88|144.28|144.66|143.06|0
1649793770000|2022-04-12 20:02:50|144.42|142.82|144.66|143.06|144.66|143.06|144.42|142.82|0
1649793780000|2022-04-12 20:03:00|145.39|143.79|145.51|143.91|145.75|144.15|145.39|143.79|0
1649793790000|2022-04-12 20:03:10|145.64|144.04|145.39|143.79|145.64|144.04|145.15|143.55|0
1649793800000|2022-04-12 20:03:20|144.9|143.3|144.66|143.06|144.9|143.3|144.66|143.06|0
1649793810000|2022-04-12 20:03:30|144.9|143.3|144.9|143.3|144.9|143.3|144.9|143.3|0
1649793820000|2022-04-12 20:03:40|145.15|143.55|144.66|143.06|145.15|143.55|144.66|143.06|0
1649793830000|2022-04-12 20:03:50|144.42|142.82|144.9|143.3|144.9|143.3|144.42|142.82|0
1649793840000|2022-04-12 20:04:00|144.66|143.06|144.66|143.06|144.66|143.06|144.42|142.82|0
1649793850000|2022-04-12 20:04:10|144.9|143.3|144.9|143.3|145.15|143.55|144.9|143.3|0
1649793860000|2022-04-12 20:04:20|144.85|143.25|144.85|143.25|144.85|143.25|144.61|143.01|0
1649793870000|2022-04-12 20:04:30|144.61|143.01|144.85|143.25|144.85|143.25|144.61|143.01|0
1649793880000|2022-04-12 20:04:40|145.34|143.74|145.34|143.74|145.34|143.74|145.34|143.74|0
1649793890000|2022-04-12 20:04:50|145.09|143.49|145.58|143.98|145.58|143.98|144.85|143.25|0
1649793900000|2022-04-12 20:05:00|146.56|144.96|146.07|144.47|146.56|144.96|146.07|144.47|0
1649793910000|2022-04-12 20:05:10|145.83|144.23|145.34|143.74|145.83|144.23|145.34|143.74|0
1649793920000|2022-04-12 20:05:20|145.58|143.98|146.31|144.71|146.31|144.71|145.58|143.98|0
1649793930000|2022-04-12 20:05:30|146.56|144.96|146.56|144.96|146.56|144.96|146.56|144.96|0
1649793950000|2022-04-12 20:05:50|146.68|145.08|146.56|144.96|146.68|145.08|146.56|144.96|0
1649793960000|2022-04-12 20:06:00|147.05|145.45|147.29|145.69|147.29|145.69|147.05|145.45|0
1649793970000|2022-04-12 20:06:10|147.05|145.45|147.05|145.45|147.05|145.45|147.05|145.45|0
1649793980000|2022-04-12 20:06:20|146.8|145.2|147.29|145.69|147.29|145.69|146.8|145.2|0
1649793990000|2022-04-12 20:06:30|147.54|145.94|147.54|145.94|147.54|145.94|147.29|145.69|0
1649794000000|2022-04-12 20:06:40|147.65|146.05|147.78|146.18|147.78|146.18|147.54|145.94|0
1649794010000|2022-04-12 20:06:50|147.54|145.94|148.02|146.42|148.02|146.42|147.54|145.94|0
1649794030000|2022-04-12 20:07:10|148.14|146.54|148.02|146.42|148.14|146.54|148.02|146.42|0
1649794040000|2022-04-12 20:07:20|148.27|146.67|148.27|146.67|148.27|146.67|148.27|146.67|0
1649794050000|2022-04-12 20:07:30|148.51|146.91|148.51|146.91|148.51|146.91|148.51|146.91|0
1649794060000|2022-04-12 20:07:40|148.76|147.16|148.76|147.16|148.76|147.16|148.76|147.16|0
1649794070000|2022-04-12 20:07:50|149|147.4|149|147.4|149|147.4|149|147.4|0
1649794080000|2022-04-12 20:08:00|149.25|147.65|149.25|147.65|149.25|147.65|149|147.4|0
1649794090000|2022-04-12 20:08:10|149.49|147.89|149.49|147.89|149.49|147.89|149.25|147.65|0
1649794120000|2022-04-12 20:08:40|149.74|148.14|149.74|148.14|149.74|148.14|149.74|148.14|0
1649794140000|2022-04-12 20:09:00|149.98|148.38|149.98|148.38|149.98|148.38|149.98|148.38|0
1649794150000|2022-04-12 20:09:10|150.23|148.63|150.72|149.12|150.72|149.12|150.23|148.63|0
1649794160000|2022-04-12 20:09:20|150.47|148.87|150.72|149.12|150.72|149.12|150.47|148.87|0
1649794170000|2022-04-12 20:09:30|151.21|149.61|151.94|150.34|151.94|150.34|151.21|149.61|0
1649794180000|2022-04-12 20:09:40|152.19|150.59|152.43|150.83|152.43|150.83|151.94|150.34|0
1649794190000|2022-04-12 20:09:50|152.92|151.32|153.41|151.81|153.41|151.81|152.68|151.08|0
1649794200000|2022-04-12 20:10:00|152.68|151.08|152.92|151.32|152.92|151.32|152.68|151.08|0
1649794210000|2022-04-12 20:10:10|152.68|151.08|153.17|151.57|153.17|151.57|152.68|151.08|0
1649794220000|2022-04-12 20:10:20|152.19|150.59|152.68|151.08|152.92|151.32|152.19|150.59|0
1649794230000|2022-04-12 20:10:30|152.92|151.32|153.17|151.57|153.41|151.81|152.92|151.32|0
1649794260000|2022-04-12 20:11:00|152.92|151.32|152.43|150.83|152.92|151.32|152.43|150.83|0
1649794270000|2022-04-12 20:11:10|152.68|151.08|153.17|151.57|153.17|151.57|152.68|151.08|0
1649794280000|2022-04-12 20:11:20|152.92|151.32|152.68|151.08|153.04|151.44|152.68|151.08|0
1649794300000|2022-04-12 20:11:40|152.92|151.32|152.92|151.32|152.92|151.32|152.68|151.08|0
1649794320000|2022-04-12 20:12:00|153.17|151.57|153.17|151.57|153.17|151.57|153.17|151.57|0
1649794330000|2022-04-12 20:12:10|152.92|151.32|152.68|151.08|152.92|151.32|152.68|151.08|0
1649794340000|2022-04-12 20:12:20|152.43|150.83|152.43|150.83|152.43|150.83|152.43|150.83|0
1649794350000|2022-04-12 20:12:30|152.06|150.46|151.94|150.34|152.06|150.46|151.94|150.34|0
1649794360000|2022-04-12 20:12:40|152.19|150.59|151.94|150.34|152.19|150.59|151.94|150.34|0
1649794370000|2022-04-12 20:12:50|151.69|150.09|151.69|150.09|151.69|150.09|151.69|150.09|0
1649794380000|2022-04-12 20:13:00|151.94|150.34|152.19|150.59|152.19|150.59|151.94|150.34|0
1649794390000|2022-04-12 20:13:10|152.18|150.58|152.18|150.58|152.18|150.58|152.18|150.58|0
1649794400000|2022-04-12 20:13:20|151.94|150.34|151.94|150.34|151.94|150.34|151.69|150.09|0
1649794410000|2022-04-12 20:13:30|151.81|150.21|151.69|150.09|151.81|150.21|151.69|150.09|0
1649794420000|2022-04-12 20:13:40|151.57|149.97|151.45|149.85|151.69|150.09|151.45|149.85|0
1649794430000|2022-04-12 20:13:50|151.69|150.09|151.69|150.09|151.69|150.09|151.69|150.09|0
1649794440000|2022-04-12 20:14:00|151.45|149.85|151.69|150.09|151.94|150.34|151.45|149.85|0
1649794450000|2022-04-12 20:14:10|151.2|149.6|151.2|149.6|151.2|149.6|150.96|149.36|0
1649794460000|2022-04-12 20:14:20|150.96|149.36|151.2|149.6|151.2|149.6|150.96|149.36|0
1649794470000|2022-04-12 20:14:30|151.45|149.85|150.96|149.36|151.45|149.85|150.96|149.36|0
1649794510000|2022-04-12 20:15:10|151.26|149.06|151.26|149.06|151.26|149.06|151.26|149.06|0
1649794520000|2022-04-12 20:15:20|151.5|149.3|151.26|149.06|151.5|149.3|151.26|149.06|0
1649794530000|2022-04-12 20:15:30|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1649794540000|2022-04-12 20:15:40|151.26|149.06|151.26|149.06|151.26|149.06|151.26|149.06|0
1649794550000|2022-04-12 20:15:50|151.5|149.3|151.26|149.06|151.5|149.3|151.26|149.06|0
1649794560000|2022-04-12 20:16:00|151.01|148.81|151.01|148.81|151.01|148.81|151.01|148.81|0
1649794570000|2022-04-12 20:16:10|150.77|148.57|150.77|148.57|150.77|148.57|150.77|148.57|0
1649794590000|2022-04-12 20:16:30|150.52|148.32|150.52|148.32|150.77|148.57|150.52|148.32|0
1649794600000|2022-04-12 20:16:40|150.77|148.57|150.77|148.57|150.77|148.57|150.77|148.57|0
1649794610000|2022-04-12 20:16:50|150.52|148.32|150.77|148.57|150.77|148.57|150.52|148.32|0
1649794620000|2022-04-12 20:17:00|150.52|148.32|150.77|148.57|150.77|148.57|150.52|148.32|0
1649794630000|2022-04-12 20:17:10|151.26|149.06|151.26|149.06|151.26|149.06|151.26|149.06|0
1649794650000|2022-04-12 20:17:30|151.5|149.3|151.26|149.06|151.5|149.3|151.26|149.06|0
1649794670000|2022-04-12 20:17:50|151.13|148.93|151.26|149.06|151.26|149.06|151.01|148.81|0
1649794690000|2022-04-12 20:18:10|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1649794710000|2022-04-12 20:18:30|151.26|149.06|151.25|149.05|151.26|149.06|151.25|149.05|0
1649794720000|2022-04-12 20:18:40|151.01|148.81|151.25|149.05|151.25|149.05|150.88|148.68|0
1649794730000|2022-04-12 20:18:50|151.75|149.55|151.75|149.55|151.75|149.55|151.75|149.55|0
1649794750000|2022-04-12 20:19:10|151.5|149.3|151.74|149.54|151.74|149.54|151.5|149.3|0
1649794760000|2022-04-12 20:19:20|151.99|149.79|151.99|149.79|151.99|149.79|151.99|149.79|0
1649794770000|2022-04-12 20:19:30|151.74|149.54|151.74|149.54|151.74|149.54|151.74|149.54|0
1649794820000|2022-04-12 20:20:20|151.62|149.42|151.74|149.54|151.74|149.54|151.62|149.42|0
1649794830000|2022-04-12 20:20:30|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1649794890000|2022-04-12 20:21:30|151.25|149.05|151.25|149.05|151.25|149.05|151.25|149.05|0
1649794900000|2022-04-12 20:21:40|151.13|148.93|151.13|148.93|151.13|148.93|151.13|148.93|0
1649794910000|2022-04-12 20:21:50|151.01|148.81|151.25|149.05|151.25|149.05|151.01|148.81|0
1649794920000|2022-04-12 20:22:00|151.13|148.93|151.01|148.81|151.13|148.93|151.01|148.81|0
1649794940000|2022-04-12 20:22:20|150.76|148.56|151.01|148.81|151.01|148.81|150.76|148.56|0
1649794960000|2022-04-12 20:22:40|151.25|149.05|151.25|149.05|151.25|149.05|151.25|149.05|0
1649795000000|2022-04-12 20:23:20|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1649795070000|2022-04-12 20:24:30|151.74|149.54|151.74|149.54|151.74|149.54|151.74|149.54|0
1649795110000|2022-04-12 20:25:10|151.99|149.79|151.99|149.79|151.99|149.79|151.99|149.79|0
1649795120000|2022-04-12 20:25:20|152.23|150.03|152.23|150.03|152.23|150.03|152.23|150.03|0
1649795140000|2022-04-12 20:25:40|152.48|150.28|152.48|150.28|152.48|150.28|152.48|150.28|0
1649795150000|2022-04-12 20:25:50|152.72|150.52|152.72|150.52|152.72|150.52|152.72|150.52|0
1649795170000|2022-04-12 20:26:10|152.48|150.28|152.48|150.28|152.48|150.28|152.48|150.28|0
1649795180000|2022-04-12 20:26:20|152.23|150.03|151.49|149.29|152.23|150.03|151.49|149.29|0
1649795220000|2022-04-12 20:27:00|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1649795250000|2022-04-12 20:27:30|152.23|150.03|152.23|150.03|152.23|150.03|152.23|150.03|0
1649795260000|2022-04-12 20:27:40|152.35|150.15|152.48|150.28|152.48|150.28|152.35|150.15|0
1649795270000|2022-04-12 20:27:50|152.23|150.03|152.23|150.03|152.23|150.03|152.23|150.03|0
1649795280000|2022-04-12 20:28:00|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1649795300000|2022-04-12 20:28:20|152.59|150.39|152.59|150.39|152.59|150.39|152.59|150.39|0
1649795310000|2022-04-12 20:28:30|152.47|150.27|152.59|150.39|152.59|150.39|152.47|150.27|0
1649795320000|2022-04-12 20:28:40|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1649795360000|2022-04-12 20:29:20|152.35|150.15|152.47|150.27|152.47|150.27|152.35|150.15|0
1649795390000|2022-04-12 20:29:50|152.23|150.03|152.47|150.27|152.47|150.27|152.23|150.03|0
1649795420000|2022-04-12 20:30:20|152.72|150.52|152.72|150.52|152.72|150.52|152.72|150.52|0
1649795450000|2022-04-12 20:30:50|152.96|150.76|152.96|150.76|152.96|150.76|152.96|150.76|0
1649795460000|2022-04-12 20:31:00|153.21|151.01|153.21|151.01|153.21|151.01|153.21|151.01|0
1649795470000|2022-04-12 20:31:10|152.96|150.76|153.21|151.01|153.21|151.01|152.96|150.76|0
1649795500000|2022-04-12 20:31:40|153.45|151.25|153.21|151.01|153.45|151.25|153.21|151.01|0
1649795520000|2022-04-12 20:32:00|152.96|150.76|152.96|150.76|152.96|150.76|152.96|150.76|0
1649795640000|2022-04-12 20:34:00|152.72|150.52|152.72|150.52|152.72|150.52|152.72|150.52|0
1649795670000|2022-04-12 20:34:30|152.47|150.27|152.72|150.52|152.72|150.52|152.47|150.27|0
1649795680000|2022-04-12 20:34:40|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1649795720000|2022-04-12 20:35:20|152.72|150.52|152.72|150.52|152.72|150.52|152.72|150.52|0
1649795760000|2022-04-12 20:36:00|152.71|150.51|152.71|150.51|152.71|150.51|152.71|150.51|0
1649795780000|2022-04-12 20:36:20|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1649795830000|2022-04-12 20:37:10|152.59|150.39|152.47|150.27|152.59|150.39|152.47|150.27|0
1649795840000|2022-04-12 20:37:20|152.71|150.51|152.71|150.51|152.71|150.51|152.71|150.51|0
1649795850000|2022-04-12 20:37:30|152.59|150.39|152.47|150.27|152.59|150.39|152.47|150.27|0
1649795900000|2022-04-12 20:38:20|152.71|150.51|152.47|150.27|152.71|150.51|152.47|150.27|0
1649795910000|2022-04-12 20:38:30|152.22|150.02|152.22|150.02|152.22|150.02|152.22|150.02|0
1649795920000|2022-04-12 20:38:40|152.34|150.14|152.22|150.02|152.34|150.14|152.22|150.02|0
1649795970000|2022-04-12 20:39:30|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1649795980000|2022-04-12 20:39:40|152.71|150.51|152.71|150.51|152.71|150.51|152.71|150.51|0
1649795990000|2022-04-12 20:39:50|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1649796000000|2022-04-12 20:40:00|152.58|150.38|152.71|150.51|152.71|150.51|152.58|150.38|0
1649796010000|2022-04-12 20:40:10|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1649796020000|2022-04-12 20:40:20|152.71|150.51|152.71|150.51|152.71|150.51|152.71|150.51|0
1649796140000|2022-04-12 20:42:20|152.47|150.27|152.22|150.02|152.47|150.27|152.22|150.02|0
1649796230000|2022-04-12 20:43:50|151.97|149.77|152.22|150.02|152.22|150.02|151.97|149.77|0
1649796250000|2022-04-12 20:44:10|152.46|150.26|152.46|150.26|152.46|150.26|152.46|150.26|0
1649796260000|2022-04-12 20:44:20|152.22|150.02|152.22|150.02|152.22|150.02|152.22|150.02|0
1649796270000|2022-04-12 20:44:30|151.97|149.77|152.09|149.89|152.09|149.89|151.97|149.77|0
1649796280000|2022-04-12 20:44:40|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1649796300000|2022-04-12 20:45:00|151.73|149.53|151.73|149.53|151.73|149.53|151.73|149.53|0
1649796340000|2022-04-12 20:45:40|151.48|149.28|151.48|149.28|151.48|149.28|151.48|149.28|0
1649796360000|2022-04-12 20:46:00|151.73|149.53|151.73|149.53|151.73|149.53|151.73|149.53|0
1649796380000|2022-04-12 20:46:20|151.48|149.28|151.24|149.04|151.48|149.28|151.24|149.04|0
1649796420000|2022-04-12 20:47:00|151.48|149.28|151.24|149.04|151.48|149.28|151.24|149.04|0
1649796430000|2022-04-12 20:47:10|151.35|149.15|151.48|149.28|151.48|149.28|151.35|149.15|0
1649796450000|2022-04-12 20:47:30|151.23|149.03|151.35|149.15|151.35|149.15|151.23|149.03|0
1649796460000|2022-04-12 20:47:40|151.48|149.28|151.48|149.28|151.48|149.28|151.48|149.28|0
1649796470000|2022-04-12 20:47:50|151.6|149.4|151.6|149.4|151.73|149.53|151.6|149.4|0
1649796480000|2022-04-12 20:48:00|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1649796490000|2022-04-12 20:48:10|151.73|149.53|151.23|149.03|151.73|149.53|151.23|149.03|0
1649796500000|2022-04-12 20:48:20|150.99|148.79|150.99|148.79|150.99|148.79|150.99|148.79|0
1649796520000|2022-04-12 20:48:40|151.23|149.03|151.23|149.03|151.23|149.03|151.23|149.03|0
1649796540000|2022-04-12 20:49:00|150.99|148.79|150.99|148.79|150.99|148.79|150.99|148.79|0
1649796550000|2022-04-12 20:49:10|150.74|148.54|150.74|148.54|150.74|148.54|150.74|148.54|0
1649796560000|2022-04-12 20:49:20|150.99|148.79|150.74|148.54|150.99|148.79|150.74|148.54|0
1649796570000|2022-04-12 20:49:30|150.5|148.3|150.5|148.3|150.5|148.3|150.5|148.3|0
1649796590000|2022-04-12 20:49:50|150.74|148.54|150.74|148.54|150.74|148.54|150.74|148.54|0
1649796600000|2022-04-12 20:50:00|150.5|148.3|150.5|148.3|150.5|148.3|150.5|148.3|0
1649796680000|2022-04-12 20:51:20|150.99|148.79|150.99|148.79|150.99|148.79|150.99|148.79|0
1649796690000|2022-04-12 20:51:30|150.61|148.41|150.74|148.54|150.74|148.54|150.61|148.41|0
1649796730000|2022-04-12 20:52:10|150.86|148.66|150.86|148.66|150.86|148.66|150.86|148.66|0
1649796740000|2022-04-12 20:52:20|150.74|148.54|150.86|148.66|150.86|148.66|150.74|148.54|0
1649796750000|2022-04-12 20:52:30|150.99|148.79|150.86|148.66|150.99|148.79|150.86|148.66|0
1649796760000|2022-04-12 20:52:40|150.99|148.79|150.99|148.79|150.99|148.79|150.86|148.66|0
1649796770000|2022-04-12 20:52:50|151.1|148.9|151.23|149.03|151.23|149.03|151.1|148.9|0
1649796780000|2022-04-12 20:53:00|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1649796790000|2022-04-12 20:53:10|151.48|149.28|151.48|149.28|151.48|149.28|151.48|149.28|0
1649796800000|2022-04-12 20:53:20|151.23|149.03|151.23|149.03|151.23|149.03|151.23|149.03|0
1649796820000|2022-04-12 20:53:40|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1649796840000|2022-04-12 20:54:00|151.23|149.03|151.72|149.52|151.72|149.52|151.23|149.03|0
1649796880000|2022-04-12 20:54:40|151.84|149.64|151.97|149.77|151.97|149.77|151.72|149.52|0
1649796890000|2022-04-12 20:54:50|152.08|149.88|152.08|149.88|152.21|150.01|152.08|149.88|0
1649796900000|2022-04-12 20:55:00|151.97|149.77|152.21|150.01|152.33|150.13|151.97|149.77|0
1649796910000|2022-04-12 20:55:10|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1649796920000|2022-04-12 20:55:20|152.08|149.88|151.97|149.77|152.08|149.88|151.97|149.77|0
1649796940000|2022-04-12 20:55:40|152.08|149.88|152.08|149.88|152.08|149.88|152.08|149.88|0
1649796950000|2022-04-12 20:55:50|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1649796980000|2022-04-12 20:56:20|151.72|149.52|151.72|149.52|151.72|149.52|151.72|149.52|0
1649796990000|2022-04-12 20:56:30|151.47|149.27|151.47|149.27|151.47|149.27|151.47|149.27|0
1649797000000|2022-04-12 20:56:40|151.23|149.03|151.23|149.03|151.23|149.03|151.23|149.03|0
1649797010000|2022-04-12 20:56:50|151.47|149.27|151.47|149.27|151.47|149.27|151.47|149.27|0
1649797020000|2022-04-12 20:57:00|151.23|149.03|151.23|149.03|151.23|149.03|151.23|149.03|0
1649797030000|2022-04-12 20:57:10|150.98|148.78|150.98|148.78|150.98|148.78|150.98|148.78|0
1649797040000|2022-04-12 20:57:20|150.74|148.54|150.98|148.78|150.98|148.78|150.74|148.54|0
1649797050000|2022-04-12 20:57:30|150.74|148.54|150.74|148.54|150.74|148.54|150.74|148.54|0
1649797080000|2022-04-12 20:58:00|150.98|148.78|150.98|148.78|150.98|148.78|150.74|148.54|0
1649797090000|2022-04-12 20:58:10|151.23|149.03|151.96|149.76|151.96|149.76|151.23|149.03|0
1649797100000|2022-04-12 20:58:20|151.59|149.39|151.72|149.52|151.72|149.52|151.59|149.39|0
1649797110000|2022-04-12 20:58:30|151.96|149.76|151.72|149.52|151.96|149.76|151.72|149.52|0
1649797120000|2022-04-12 20:58:40|151.96|149.76|151.96|149.76|151.96|149.76|151.96|149.76|0
1649797130000|2022-04-12 20:58:50|152.21|150.01|152.45|150.25|152.45|150.25|152.21|150.01|0
1649797140000|2022-04-12 20:59:00|151.96|149.76|151.96|149.76|151.96|149.76|151.96|149.76|0
1649797150000|2022-04-12 20:59:10|152.21|150.01|152.45|150.25|152.45|150.25|152.21|150.01|0
1649797160000|2022-04-12 20:59:20|152.33|150.13|151.96|149.76|152.33|150.13|151.96|149.76|0
1649797170000|2022-04-12 20:59:30|151.72|149.52|151.47|149.27|151.72|149.52|151.47|149.27|0
1649797180000|2022-04-12 20:59:40|151.23|149.03|150.98|148.78|151.23|149.03|150.98|148.78|0
1649797190000|2022-04-12 20:59:50|150.85|148.65|150.85|148.65|150.85|148.65|150.85|148.65|0
1649797200000|2022-04-12 21:00:00|150.73|148.53|151.2|149|151.2|149|150.73|148.53|0
1649797230000|2022-04-12 21:00:30|151.12|148.92|151.12|148.92|151.12|148.92|151.12|148.92|0
1649797240000|2022-04-12 21:00:40|150.94|148.74|150.94|148.74|150.94|148.74|150.94|148.74|0
1649797280000|2022-04-12 21:01:20|151.12|148.92|150.94|148.74|151.12|148.92|150.94|148.74|0
1649797290000|2022-04-12 21:01:30|151.12|148.92|151.16|148.96|151.16|148.96|151.12|148.92|0
1649797300000|2022-04-12 21:01:40|151.23|149.03|151.41|149.21|151.41|149.21|151.23|149.03|0
1649797310000|2022-04-12 21:01:50|151.44|149.24|151.44|149.24|151.44|149.24|151.44|149.24|0
1649797390000|2022-04-12 21:03:10|151.41|149.21|151.44|149.24|151.44|149.24|151.41|149.21|0
1649797400000|2022-04-12 21:03:20|151.26|149.06|151.22|149.02|151.26|149.06|151.22|149.02|0
1649797410000|2022-04-12 21:03:30|151.26|149.06|151.26|149.06|151.26|149.06|151.26|149.06|0
1649797570000|2022-04-12 21:06:10|151.44|149.24|151.44|149.24|151.44|149.24|151.41|149.21|0
1649797580000|2022-04-12 21:06:20|151.41|149.21|151.41|149.21|151.41|149.21|151.41|149.21|0
1649797590000|2022-04-12 21:06:30|151.37|149.17|151.37|149.17|151.37|149.17|151.37|149.17|0
1649797670000|2022-04-12 21:07:50|151.33|149.13|151.33|149.13|151.33|149.13|151.33|149.13|0
1649797690000|2022-04-12 21:08:10|151.3|149.1|151.3|149.1|151.3|149.1|151.3|149.1|0
1649797720000|2022-04-12 21:08:40|151.22|149.02|151.22|149.02|151.22|149.02|151.22|149.02|0
1649797930000|2022-04-12 21:12:10|151.19|148.99|151.19|148.99|151.19|148.99|151.19|148.99|0
1649797980000|2022-04-12 21:13:00|151.22|149.02|151.22|149.02|151.22|149.02|151.22|149.02|0
1649798190000|2022-04-12 21:16:30|151.21|149.01|151.21|149.01|151.21|149.01|151.21|149.01|0
1649798390000|2022-04-12 21:19:50|151.25|149.05|151.25|149.05|151.25|149.05|151.25|149.05|0
1649798420000|2022-04-12 21:20:20|151.32|149.12|151.32|149.12|151.32|149.12|151.32|149.12|0
1649798480000|2022-04-12 21:21:20|151.21|149.01|151.36|149.16|151.36|149.16|151.21|149.01|0
1649798570000|2022-04-12 21:22:50|151.53|149.33|151.53|149.33|151.53|149.33|151.53|149.33|0
1649798680000|2022-04-12 21:24:40|151.4|149.2|151.36|149.16|151.4|149.2|151.36|149.16|0
1649798700000|2022-04-12 21:25:00|151.57|149.37|151.61|149.41|151.61|149.41|151.57|149.37|0
1649798740000|2022-04-12 21:25:40|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1649798830000|2022-04-12 21:27:10|151.39|149.19|151.39|149.19|151.39|149.19|151.39|149.19|0
1649798850000|2022-04-12 21:27:30|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1649798870000|2022-04-12 21:27:50|151.68|149.48|151.68|149.48|151.68|149.48|151.68|149.48|0
1649798890000|2022-04-12 21:28:10|151.71|149.51|151.39|149.19|151.71|149.51|151.39|149.19|0
1649798920000|2022-04-12 21:28:40|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1649799000000|2022-04-12 21:30:00|151.46|149.26|151.46|149.26|151.46|149.26|151.46|149.26|0
1649799060000|2022-04-12 21:31:00|150.67|148.47|150.67|148.47|150.67|148.47|150.67|148.47|0
1649799100000|2022-04-12 21:31:40|150.7|148.5|150.7|148.5|150.7|148.5|150.7|148.5|0
1649799140000|2022-04-12 21:32:20|150.85|148.65|150.85|148.65|150.85|148.65|150.85|148.65|0
1649799180000|2022-04-12 21:33:00|150.96|148.76|150.96|148.76|150.96|148.76|150.96|148.76|0
1649799330000|2022-04-12 21:35:30|150.85|148.65|150.85|148.65|150.85|148.65|150.85|148.65|0
1649799350000|2022-04-12 21:35:50|150.92|148.72|150.92|148.72|150.92|148.72|150.92|148.72|0
1649799410000|2022-04-12 21:36:50|150.96|148.76|150.96|148.76|150.96|148.76|150.96|148.76|0
1649799470000|2022-04-12 21:37:50|151.2|149|151.2|149|151.2|149|151.2|149|0
1649799490000|2022-04-12 21:38:10|151.46|149.26|151.46|149.26|151.46|149.26|151.46|149.26|0
1649799500000|2022-04-12 21:38:20|151.39|149.19|151.39|149.19|151.39|149.19|151.39|149.19|0
1649799530000|2022-04-12 21:38:50|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1649799550000|2022-04-12 21:39:10|151.46|149.26|151.46|149.26|151.46|149.26|151.46|149.26|0
1649799560000|2022-04-12 21:39:20|151.63|149.43|151.63|149.43|151.63|149.43|151.63|149.43|0
1649799570000|2022-04-12 21:39:30|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1649799650000|2022-04-12 21:40:50|151.35|149.15|151.24|149.04|151.35|149.15|151.24|149.04|0
1649799660000|2022-04-12 21:41:00|151.35|149.15|151.35|149.15|151.35|149.15|151.35|149.15|0
1649799720000|2022-04-12 21:42:00|151.24|149.04|150.95|148.75|151.24|149.04|150.95|148.75|0
1649799730000|2022-04-12 21:42:10|150.98|148.78|150.91|148.71|150.98|148.78|150.91|148.71|0
1649799740000|2022-04-12 21:42:20|150.95|148.75|150.95|148.75|150.95|148.75|150.95|148.75|0
1649799760000|2022-04-12 21:42:40|150.98|148.78|150.98|148.78|150.98|148.78|150.98|148.78|0
1649799780000|2022-04-12 21:43:00|151.02|148.82|151.02|148.82|151.02|148.82|151.02|148.82|0
1649799790000|2022-04-12 21:43:10|151.06|148.86|151.06|148.86|151.06|148.86|151.06|148.86|0
1649799810000|2022-04-12 21:43:30|151.09|148.89|151.09|148.89|151.09|148.89|151.09|148.89|0
1649799830000|2022-04-12 21:43:50|151.13|148.93|151.13|148.93|151.13|148.93|151.13|148.93|0
1649799840000|2022-04-12 21:44:00|151.17|148.97|151.17|148.97|151.17|148.97|151.17|148.97|0
1649799860000|2022-04-12 21:44:20|151.2|149|151.2|149|151.2|149|151.2|149|0
1649799880000|2022-04-12 21:44:40|151.24|149.04|151.24|149.04|151.24|149.04|151.24|149.04|0
1649799890000|2022-04-12 21:44:50|151.41|149.21|151.45|149.25|151.45|149.25|151.41|149.21|0
1649799900000|2022-04-12 21:45:00|151.27|149.07|151.27|149.07|151.27|149.07|151.27|149.07|0
1649799910000|2022-04-12 21:45:10|151.41|149.21|151.45|149.25|151.45|149.25|151.41|149.21|0
1649799950000|2022-04-12 21:45:50|151.6|149.4|151.6|149.4|151.6|149.4|151.6|149.4|0
1649799960000|2022-04-12 21:46:00|151.63|149.43|151.02|148.82|151.63|149.43|151.02|148.82|0
1649800000000|2022-04-12 21:46:40|151.23|149.03|151.23|149.03|151.23|149.03|151.23|149.03|0
1649800110000|2022-04-12 21:48:30|151.41|149.21|151.41|149.21|151.41|149.21|151.41|149.21|0
1649800130000|2022-04-12 21:48:50|151.49|149.29|151.23|149.03|151.56|149.36|151.23|149.03|0
1649800180000|2022-04-12 21:49:40|151.38|149.18|151.23|149.03|151.38|149.18|151.23|149.03|0
1649800210000|2022-04-12 21:50:10|150.87|148.67|150.87|148.67|150.87|148.67|150.87|148.67|0
1649800220000|2022-04-12 21:50:20|151.23|149.03|151.23|149.03|151.23|149.03|151.23|149.03|0
1649800260000|2022-04-12 21:51:00|151.38|149.18|151.38|149.18|151.38|149.18|151.38|149.18|0
1649800280000|2022-04-12 21:51:20|151.23|149.03|151.23|149.03|151.23|149.03|151.23|149.03|0
1649800420000|2022-04-12 21:53:40|151.27|149.07|151.27|149.07|151.27|149.07|151.27|149.07|0
1649800560000|2022-04-12 21:56:00|151.4|149.2|151.4|149.2|151.4|149.2|151.4|149.2|0
1649800570000|2022-04-12 21:56:10|151.48|149.28|151.48|149.28|151.48|149.28|151.48|149.28|0
1649800580000|2022-04-12 21:56:20|151.4|149.2|151.4|149.2|151.4|149.2|151.4|149.2|0
1649800590000|2022-04-12 21:56:30|151.12|148.92|151.48|149.28|151.48|149.28|151.12|148.92|0
1649800650000|2022-04-12 21:57:30|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1649800660000|2022-04-12 21:57:40|151.48|149.28|151.48|149.28|151.48|149.28|151.48|149.28|0
1649800670000|2022-04-12 21:57:50|151.59|149.39|151.59|149.39|151.59|149.39|151.59|149.39|0
1649800680000|2022-04-12 21:58:00|151.48|149.28|151.48|149.28|151.48|149.28|151.48|149.28|0
1649800770000|2022-04-12 21:59:30|151.55|149.35|151.55|149.35|151.55|149.35|151.55|149.35|0
1649800790000|2022-04-12 21:59:50|151.48|149.28|151.48|149.28|151.59|149.39|151.48|149.28|0
1649800800000|2022-04-12 22:00:00|152.53|150.33|153.52|151.32|153.52|151.32|152.53|150.33|0
1649800810000|2022-04-12 22:00:10|153.27|151.07|152.91|150.71|153.27|151.07|151.92|149.72|0
1649800820000|2022-04-12 22:00:20|153.4|151.2|153.89|151.69|153.89|151.69|153.4|151.2|0
1649800830000|2022-04-12 22:00:30|154.01|151.81|153.64|151.44|154.01|151.81|153.64|151.44|0
1649800840000|2022-04-12 22:00:40|153.4|151.2|153.76|151.56|153.89|151.69|153.4|151.2|0
1649800850000|2022-04-12 22:00:50|153.64|151.44|154.14|151.94|154.14|151.94|153.64|151.44|0
1649800860000|2022-04-12 22:01:00|153.64|151.44|153.4|151.2|153.64|151.44|153.15|150.95|0
1649800870000|2022-04-12 22:01:10|153.27|151.07|153.15|150.95|153.27|151.07|153.15|150.95|0
1649800890000|2022-04-12 22:01:30|153.4|151.2|153.4|151.2|153.4|151.2|153.4|151.2|0
1649800900000|2022-04-12 22:01:40|153.15|150.95|153.4|151.2|153.4|151.2|153.15|150.95|0
1649800910000|2022-04-12 22:01:50|153.15|150.95|153.64|151.44|153.64|151.44|153.15|150.95|0
1649800920000|2022-04-12 22:02:00|153.76|151.56|153.64|151.44|153.89|151.69|153.64|151.44|0
1649800930000|2022-04-12 22:02:10|153.89|151.69|153.89|151.69|153.89|151.69|153.89|151.69|0
1649800940000|2022-04-12 22:02:20|154.14|151.94|153.89|151.69|154.14|151.94|153.89|151.69|0
1649800950000|2022-04-12 22:02:30|153.64|151.44|153.64|151.44|153.64|151.44|153.64|151.44|0
1649800960000|2022-04-12 22:02:40|153.51|151.31|153.89|151.69|153.89|151.69|153.4|151.2|0
1649800970000|2022-04-12 22:02:50|153.76|151.56|153.89|151.69|153.89|151.69|153.64|151.44|0
1649800980000|2022-04-12 22:03:00|153.64|151.44|153.64|151.44|153.64|151.44|153.64|151.44|0
1649800990000|2022-04-12 22:03:10|153.4|151.2|153.27|151.07|153.4|151.2|153.27|151.07|0
1649801000000|2022-04-12 22:03:20|153.15|150.95|153.4|151.2|153.4|151.2|153.15|150.95|0
1649801010000|2022-04-12 22:03:30|153.27|151.07|153.15|150.95|153.27|151.07|153.15|150.95|0
1649801020000|2022-04-12 22:03:40|153.4|151.2|153.4|151.2|153.4|151.2|153.27|151.07|0
1649801030000|2022-04-12 22:03:50|153.27|151.07|153.4|151.2|153.4|151.2|153.27|151.07|0
1649801100000|2022-04-12 22:05:00|153.27|151.07|153.27|151.07|153.27|151.07|153.15|150.95|0
1649801110000|2022-04-12 22:05:10|153.4|151.2|153.64|151.44|153.64|151.44|153.4|151.2|0
1649801120000|2022-04-12 22:05:20|153.89|151.69|154.13|151.93|154.38|152.18|153.89|151.69|0
1649801130000|2022-04-12 22:05:30|154.01|151.81|154.01|151.81|154.01|151.81|154.01|151.81|0
1649801140000|2022-04-12 22:05:40|153.89|151.69|154.01|151.81|154.01|151.81|153.89|151.69|0
1649801150000|2022-04-12 22:05:50|153.89|151.69|154.13|151.93|154.13|151.93|153.89|151.69|0
1649801160000|2022-04-12 22:06:00|153.89|151.69|153.89|151.69|154|151.8|153.89|151.69|0
1649801180000|2022-04-12 22:06:20|153.64|151.44|153.64|151.44|153.64|151.44|153.64|151.44|0
1649801190000|2022-04-12 22:06:30|154.13|151.93|154.13|151.93|154.13|151.93|154.13|151.93|0
1649801200000|2022-04-12 22:06:40|154.38|152.18|154.38|152.18|154.38|152.18|154.38|152.18|0
1649801210000|2022-04-12 22:06:50|154.5|152.3|154.38|152.18|154.62|152.42|154.38|152.18|0
1649801230000|2022-04-12 22:07:10|154.13|151.93|154.13|151.93|154.13|151.93|154.13|151.93|0
1649801240000|2022-04-12 22:07:20|153.89|151.69|154.13|151.93|154.13|151.93|153.89|151.69|0
1649801270000|2022-04-12 22:07:50|154|151.8|154.13|151.93|154.13|151.93|154|151.8|0
1649801290000|2022-04-12 22:08:10|154.38|152.18|154.38|152.18|154.38|152.18|154.38|152.18|0
1649801300000|2022-04-12 22:08:20|154.62|152.42|154.62|152.42|154.62|152.42|154.62|152.42|0
1649801310000|2022-04-12 22:08:30|154.5|152.3|154.62|152.42|154.62|152.42|154.5|152.3|0
1649801320000|2022-04-12 22:08:40|153.89|151.69|154.38|152.18|154.38|152.18|153.89|151.69|0
1649801340000|2022-04-12 22:09:00|154.13|151.93|154.38|152.18|154.38|152.18|154.13|151.93|0
1649801360000|2022-04-12 22:09:20|154.13|151.93|154.13|151.93|154.13|151.93|154.13|151.93|0
1649801370000|2022-04-12 22:09:30|154.25|152.05|154.38|152.18|154.38|152.18|154.13|151.93|0
1649801390000|2022-04-12 22:09:50|154.13|151.93|154.13|151.93|154.13|151.93|154.13|151.93|0
1649801400000|2022-04-12 22:10:00|154.25|152.05|154.38|152.18|154.38|152.18|154.25|152.05|0
1649801420000|2022-04-12 22:10:20|154.62|152.42|154.62|152.42|154.62|152.42|154.62|152.42|0
1649801440000|2022-04-12 22:10:40|155.11|152.91|154.87|152.67|155.11|152.91|154.87|152.67|0
1649801460000|2022-04-12 22:11:00|154.62|152.42|154.38|152.18|154.62|152.42|154.38|152.18|0
1649801490000|2022-04-12 22:11:30|154.49|152.29|154.74|152.54|154.74|152.54|154.49|152.29|0
1649801500000|2022-04-12 22:11:40|154.87|152.67|154.87|152.67|154.87|152.67|154.87|152.67|0
1649801510000|2022-04-12 22:11:50|154.99|152.79|155.11|152.91|155.11|152.91|154.99|152.79|0
1649801520000|2022-04-12 22:12:00|154.87|152.67|155.11|152.91|155.11|152.91|154.87|152.67|0
1649801530000|2022-04-12 22:12:10|154.99|152.79|154.87|152.67|154.99|152.79|154.87|152.67|0
1649801540000|2022-04-12 22:12:20|154.74|152.54|154.62|152.42|154.74|152.54|154.62|152.42|0
1649801550000|2022-04-12 22:12:30|154.38|152.18|154.38|152.18|154.38|152.18|154.38|152.18|0
1649801570000|2022-04-12 22:12:50|154.13|151.93|154.37|152.17|154.37|152.17|154.13|151.93|0
1649801580000|2022-04-12 22:13:00|154.13|151.93|154.13|151.93|154.13|151.93|154.13|151.93|0
1649801590000|2022-04-12 22:13:10|153.88|151.68|153.88|151.68|153.88|151.68|153.88|151.68|0
1649801600000|2022-04-12 22:13:20|153.64|151.44|153.39|151.19|153.64|151.44|153.39|151.19|0
1649801620000|2022-04-12 22:13:40|153.14|150.94|153.14|150.94|153.14|150.94|153.14|150.94|0
1649801630000|2022-04-12 22:13:50|153.39|151.19|153.39|151.19|153.39|151.19|153.39|151.19|0
1649801650000|2022-04-12 22:14:10|153.64|151.44|153.64|151.44|153.64|151.44|153.64|151.44|0
1649801660000|2022-04-12 22:14:20|153.51|151.31|153.39|151.19|153.51|151.31|153.39|151.19|0
1649801670000|2022-04-12 22:14:30|153.14|150.94|153.14|150.94|153.14|150.94|153.14|150.94|0
1649801680000|2022-04-12 22:14:40|153.39|151.19|153.14|150.94|153.39|151.19|153.14|150.94|0
1649801690000|2022-04-12 22:14:50|153.26|151.06|153.26|151.06|153.26|151.06|153.26|151.06|0
1649801700000|2022-04-12 22:15:00|153.39|151.19|152.9|150.7|153.39|151.19|152.9|150.7|0
1649801710000|2022-04-12 22:15:10|153.14|150.94|152.9|150.7|153.14|150.94|152.9|150.7|0
1649801720000|2022-04-12 22:15:20|152.65|150.45|152.65|150.45|152.65|150.45|152.65|150.45|0
1649801730000|2022-04-12 22:15:30|152.9|150.7|152.65|150.45|152.9|150.7|152.65|150.45|0
1649801740000|2022-04-12 22:15:40|152.52|150.32|152.4|150.2|152.52|150.32|152.4|150.2|0
1649801750000|2022-04-12 22:15:50|152.52|150.32|152.77|150.57|152.77|150.57|152.52|150.32|0
1649801760000|2022-04-12 22:16:00|152.65|150.45|152.65|150.45|152.9|150.7|152.65|150.45|0
1649801770000|2022-04-12 22:16:10|152.4|150.2|152.4|150.2|152.4|150.2|152.4|150.2|0
1649801780000|2022-04-12 22:16:20|152.52|150.32|152.4|150.2|152.65|150.45|152.4|150.2|0
1649801810000|2022-04-12 22:16:50|152.16|149.96|152.16|149.96|152.16|149.96|152.16|149.96|0
1649801820000|2022-04-12 22:17:00|151.91|149.71|151.91|149.71|151.91|149.71|151.91|149.71|0
1649801840000|2022-04-12 22:17:20|151.67|149.47|151.67|149.47|151.67|149.47|151.67|149.47|0
1649801850000|2022-04-12 22:17:30|151.91|149.71|151.67|149.47|151.91|149.71|151.67|149.47|0
1649801860000|2022-04-12 22:17:40|151.42|149.22|151.17|148.97|151.42|149.22|151.17|148.97|0
1649801870000|2022-04-12 22:17:50|151.54|149.34|151.17|148.97|151.67|149.47|151.17|148.97|0
1649801890000|2022-04-12 22:18:10|150.93|148.73|150.93|148.73|150.93|148.73|150.93|148.73|0
1649801920000|2022-04-12 22:18:40|150.68|148.48|150.68|148.48|150.68|148.48|150.68|148.48|0
1649801940000|2022-04-12 22:19:00|150.93|148.73|150.93|148.73|151.17|148.97|150.93|148.73|0
1649801950000|2022-04-12 22:19:10|151.17|148.97|151.17|148.97|151.17|148.97|151.17|148.97|0
1649801960000|2022-04-12 22:19:20|150.93|148.73|150.93|148.73|150.93|148.73|150.93|148.73|0
1649801970000|2022-04-12 22:19:30|151.05|148.85|151.17|148.97|151.17|148.97|150.93|148.73|0
1649801980000|2022-04-12 22:19:40|150.44|148.24|150.44|148.24|150.44|148.24|150.44|148.24|0
1649801990000|2022-04-12 22:19:50|150.31|148.11|150.93|148.73|150.93|148.73|150.31|148.11|0
1649802000000|2022-04-12 22:20:00|151.05|148.85|151.17|148.97|151.17|148.97|151.05|148.85|0
1649802010000|2022-04-12 22:20:10|150.93|148.73|150.68|148.48|150.93|148.73|150.68|148.48|0
1649802030000|2022-04-12 22:20:30|150.55|148.35|150.68|148.48|150.68|148.48|150.55|148.35|0
1649802060000|2022-04-12 22:21:00|150.8|148.6|150.68|148.48|150.8|148.6|150.68|148.48|0
1649802070000|2022-04-12 22:21:10|150.93|148.73|150.8|148.6|150.93|148.73|150.68|148.48|0
1649802080000|2022-04-12 22:21:20|150.93|148.73|151.17|148.97|151.17|148.97|150.93|148.73|0
1649802090000|2022-04-12 22:21:30|150.93|148.73|150.68|148.48|150.93|148.73|150.68|148.48|0
1649802100000|2022-04-12 22:21:40|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649802110000|2022-04-12 22:21:50|150.68|148.48|150.68|148.48|150.68|148.48|150.68|148.48|0
1649802130000|2022-04-12 22:22:10|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649802140000|2022-04-12 22:22:20|149.94|147.74|149.94|147.74|149.94|147.74|149.94|147.74|0
1649802150000|2022-04-12 22:22:30|149.7|147.5|149.45|147.25|149.7|147.5|149.45|147.25|0
1649802160000|2022-04-12 22:22:40|149.32|147.12|150.19|147.99|150.19|147.99|149.32|147.12|0
1649802170000|2022-04-12 22:22:50|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649802180000|2022-04-12 22:23:00|150.68|148.48|150.93|148.73|150.93|148.73|150.55|148.35|0
1649802190000|2022-04-12 22:23:10|151.17|148.97|150.68|148.48|151.66|149.46|150.68|148.48|0
1649802200000|2022-04-12 22:23:20|150.8|148.6|150.43|148.23|150.8|148.6|150.31|148.11|0
1649802210000|2022-04-12 22:23:30|150.19|147.99|150.19|147.99|150.19|147.99|150.19|147.99|0
1649802220000|2022-04-12 22:23:40|149.7|147.5|149.45|147.25|149.7|147.5|149.45|147.25|0
1649802230000|2022-04-12 22:23:50|149.7|147.5|149.7|147.5|149.7|147.5|149.7|147.5|0
1649802240000|2022-04-12 22:24:00|149.57|147.37|149.81|147.61|149.81|147.61|149.57|147.37|0
1649802250000|2022-04-12 22:24:10|149.94|147.74|149.94|147.74|149.94|147.74|149.94|147.74|0
1649802260000|2022-04-12 22:24:20|150.19|147.99|150.19|147.99|150.19|147.99|150.19|147.99|0
1649802270000|2022-04-12 22:24:30|149.94|147.74|149.94|147.74|149.94|147.74|149.94|147.74|0
1649802280000|2022-04-12 22:24:40|150.06|147.86|150.19|147.99|150.19|147.99|150.06|147.86|0
1649802290000|2022-04-12 22:24:50|150.31|148.11|150.43|148.23|150.43|148.23|150.31|148.11|0
1649802310000|2022-04-12 22:25:10|150.55|148.35|150.55|148.35|150.55|148.35|150.55|148.35|0
1649802320000|2022-04-12 22:25:20|150.68|148.48|150.43|148.23|150.68|148.48|150.43|148.23|0
1649802330000|2022-04-12 22:25:30|150.3|148.1|150.3|148.1|150.3|148.1|150.3|148.1|0
1649802340000|2022-04-12 22:25:40|150.43|148.23|150.43|148.23|150.68|148.48|150.43|148.23|0
1649802350000|2022-04-12 22:25:50|150.19|147.99|150.19|147.99|150.19|147.99|150.19|147.99|0
1649802360000|2022-04-12 22:26:00|150.3|148.1|150.43|148.23|150.68|148.48|150.3|148.1|0
1649802370000|2022-04-12 22:26:10|150.68|148.48|150.68|148.48|150.68|148.48|150.68|148.48|0
1649802380000|2022-04-12 22:26:20|150.92|148.72|150.92|148.72|150.92|148.72|150.92|148.72|0
1649802390000|2022-04-12 22:26:30|150.68|148.48|150.68|148.48|150.68|148.48|150.68|148.48|0
1649802410000|2022-04-12 22:26:50|150.19|147.99|150.19|147.99|150.19|147.99|150.19|147.99|0
1649802420000|2022-04-12 22:27:00|149.94|147.74|150.19|147.99|150.19|147.99|149.94|147.74|0
1649802430000|2022-04-12 22:27:10|149.94|147.74|150.06|147.86|150.19|147.99|149.94|147.74|0
1649802440000|2022-04-12 22:27:20|150.19|147.99|150.3|148.1|150.3|148.1|150.19|147.99|0
1649802450000|2022-04-12 22:27:30|150.19|147.99|150.3|148.1|150.3|148.1|150.19|147.99|0
1649802460000|2022-04-12 22:27:40|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649802470000|2022-04-12 22:27:50|150.19|147.99|150.19|147.99|150.19|147.99|150.19|147.99|0
1649802480000|2022-04-12 22:28:00|150.18|147.98|150.18|147.98|150.18|147.98|150.18|147.98|0
1649802490000|2022-04-12 22:28:10|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649802500000|2022-04-12 22:28:20|150.68|148.48|150.68|148.48|150.68|148.48|150.68|148.48|0
1649802510000|2022-04-12 22:28:30|150.43|148.23|150.18|147.98|150.43|148.23|150.18|147.98|0
1649802520000|2022-04-12 22:28:40|150.3|148.1|150.43|148.23|150.43|148.23|150.3|148.1|0
1649802550000|2022-04-12 22:29:10|150.18|147.98|150.18|147.98|150.18|147.98|150.18|147.98|0
1649802560000|2022-04-12 22:29:20|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649802580000|2022-04-12 22:29:40|150.18|147.98|150.18|147.98|150.18|147.98|150.18|147.98|0
1649802590000|2022-04-12 22:29:50|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1649802600000|2022-04-12 22:30:00|150.68|148.48|150.68|148.48|150.68|148.48|150.68|148.48|0
1649802610000|2022-04-12 22:30:10|150.67|148.47|150.92|148.72|150.92|148.72|150.67|148.47|0
1649802620000|2022-04-12 22:30:20|151.04|148.84|150.92|148.72|151.04|148.84|150.92|148.72|0
1649802630000|2022-04-12 22:30:30|151.17|148.97|151.17|148.97|151.17|148.97|151.17|148.97|0
1649802640000|2022-04-12 22:30:40|151.04|148.84|151.04|148.84|151.04|148.84|151.04|148.84|0
1649802650000|2022-04-12 22:30:50|151.17|148.97|151.66|149.46|151.66|149.46|151.17|148.97|0
1649802660000|2022-04-12 22:31:00|151.41|149.21|151.78|149.58|151.78|149.58|151.41|149.21|0
1649802670000|2022-04-12 22:31:10|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1649802690000|2022-04-12 22:31:30|151.9|149.7|151.9|149.7|151.9|149.7|151.9|149.7|0
1649802700000|2022-04-12 22:31:40|151.66|149.46|151.17|148.97|151.66|149.46|151.17|148.97|0
1649802730000|2022-04-12 22:32:10|151.28|149.08|151.41|149.21|151.41|149.21|151.28|149.08|0
1649802740000|2022-04-12 22:32:20|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1649802750000|2022-04-12 22:32:30|151.9|149.7|151.66|149.46|151.9|149.7|151.66|149.46|0
1649802760000|2022-04-12 22:32:40|151.9|149.7|151.9|149.7|151.9|149.7|151.66|149.46|0
1649802770000|2022-04-12 22:32:50|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1649802780000|2022-04-12 22:33:00|151.9|149.7|151.9|149.7|152.02|149.82|151.9|149.7|0
1649802810000|2022-04-12 22:33:30|152.02|149.82|151.9|149.7|152.02|149.82|151.9|149.7|0
1649802840000|2022-04-12 22:34:00|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1649802850000|2022-04-12 22:34:10|151.77|149.57|151.66|149.46|151.77|149.57|151.66|149.46|0
1649802870000|2022-04-12 22:34:30|151.9|149.7|151.9|149.7|151.9|149.7|151.9|149.7|0
1649802910000|2022-04-12 22:35:10|152.15|149.95|152.15|149.95|152.15|149.95|152.15|149.95|0
1649802920000|2022-04-12 22:35:20|152.39|150.19|152.39|150.19|152.39|150.19|152.39|150.19|0
1649802970000|2022-04-12 22:36:10|152.15|149.95|152.15|149.95|152.15|149.95|152.15|149.95|0
1649803010000|2022-04-12 22:36:50|152.39|150.19|152.39|150.19|152.39|150.19|152.39|150.19|0
1649803020000|2022-04-12 22:37:00|153.13|150.93|153.13|150.93|153.13|150.93|152.88|150.68|0
1649803030000|2022-04-12 22:37:10|152.88|150.68|152.88|150.68|152.88|150.68|152.88|150.68|0
1649803040000|2022-04-12 22:37:20|153|150.8|153.38|151.18|153.38|151.18|153|150.8|0
1649803080000|2022-04-12 22:38:00|153.62|151.42|153.62|151.42|153.62|151.42|153.62|151.42|0
1649803090000|2022-04-12 22:38:10|153.38|151.18|153.38|151.18|153.38|151.18|153.38|151.18|0
1649803110000|2022-04-12 22:38:30|153.62|151.42|153.38|151.18|153.62|151.42|153.38|151.18|0
1649803120000|2022-04-12 22:38:40|153.13|150.93|153.13|150.93|153.13|150.93|153.13|150.93|0
1649803130000|2022-04-12 22:38:50|153.25|151.05|153.13|150.93|153.25|151.05|153.13|150.93|0
1649803140000|2022-04-12 22:39:00|152.88|150.68|152.88|150.68|152.88|150.68|152.88|150.68|0
1649803180000|2022-04-12 22:39:40|152.64|150.44|152.64|150.44|152.64|150.44|152.64|150.44|0
1649803190000|2022-04-12 22:39:50|152.88|150.68|152.64|150.44|152.88|150.68|152.64|150.44|0
1649803260000|2022-04-12 22:41:00|152.88|150.68|153|150.8|153|150.8|152.88|150.68|0
1649803270000|2022-04-12 22:41:10|152.88|150.68|152.88|150.68|152.88|150.68|152.88|150.68|0
1649803280000|2022-04-12 22:41:20|152.75|150.55|152.88|150.68|152.88|150.68|152.75|150.55|0
1649803330000|2022-04-12 22:42:10|153.13|150.93|153.13|150.93|153.13|150.93|153.13|150.93|0
1649803370000|2022-04-12 22:42:50|153.37|151.17|153.13|150.93|153.37|151.17|153.13|150.93|0
1649803380000|2022-04-12 22:43:00|153.37|151.17|153.37|151.17|153.37|151.17|153.37|151.17|0
1649803390000|2022-04-12 22:43:10|153.13|150.93|153.13|150.93|153.13|150.93|153.13|150.93|0
1649803410000|2022-04-12 22:43:30|152.88|150.68|152.88|150.68|152.88|150.68|152.88|150.68|0
1649803460000|2022-04-12 22:44:20|153.13|150.93|153.13|150.93|153.13|150.93|153.13|150.93|0
1649803490000|2022-04-12 22:44:50|153.37|151.17|153.13|150.93|153.37|151.17|153.13|150.93|0
1649803500000|2022-04-12 22:45:00|153.24|151.04|153.24|151.04|153.24|151.04|153.13|150.93|0
1649803510000|2022-04-12 22:45:10|153.37|151.17|153.37|151.17|153.37|151.17|153.37|151.17|0
1649803520000|2022-04-12 22:45:20|153.24|151.04|153.24|151.04|153.24|151.04|153.24|151.04|0
1649803530000|2022-04-12 22:45:30|153.12|150.92|153.12|150.92|153.24|151.04|153.12|150.92|0
1649803540000|2022-04-12 22:45:40|153.37|151.17|153.24|151.04|153.37|151.17|153.24|151.04|0
1649803550000|2022-04-12 22:45:50|153.12|150.92|153.12|150.92|153.12|150.92|153.12|150.92|0
1649803560000|2022-04-12 22:46:00|152.88|150.68|152.88|150.68|152.88|150.68|152.88|150.68|0
1649803600000|2022-04-12 22:46:40|153|150.8|153.12|150.92|153.12|150.92|153|150.8|0
1649803650000|2022-04-12 22:47:30|152.88|150.68|153.12|150.92|153.12|150.92|152.88|150.68|0
1649803670000|2022-04-12 22:47:50|152.88|150.68|152.88|150.68|152.88|150.68|152.88|150.68|0
1649803710000|2022-04-12 22:48:30|152.63|150.43|152.63|150.43|152.63|150.43|152.63|150.43|0
1649803720000|2022-04-12 22:48:40|152.88|150.68|152.88|150.68|152.88|150.68|152.88|150.68|0
1649803740000|2022-04-12 22:49:00|153.12|150.92|153.12|150.92|153.12|150.92|153.12|150.92|0
1649803750000|2022-04-12 22:49:10|153.37|151.17|153.37|151.17|153.37|151.17|153.37|151.17|0
1649803790000|2022-04-12 22:49:50|153.61|151.41|153.61|151.41|153.61|151.41|153.61|151.41|0
1649803800000|2022-04-12 22:50:00|153.86|151.66|153.86|151.66|153.86|151.66|153.86|151.66|0
1649803810000|2022-04-12 22:50:10|154.11|151.91|154.35|152.15|154.85|152.65|154.11|151.91|0
1649803820000|2022-04-12 22:50:20|154.47|152.27|154.85|152.65|154.85|152.65|154.47|152.27|0
1649803830000|2022-04-12 22:50:30|155.09|152.89|154.96|152.76|155.09|152.89|154.85|152.65|0
1649803840000|2022-04-12 22:50:40|154.85|152.65|155.34|153.14|155.34|153.14|154.85|152.65|0
1649803850000|2022-04-12 22:50:50|155.59|153.39|155.58|153.38|155.59|153.39|155.58|153.38|0
1649803860000|2022-04-12 22:51:00|155.46|153.26|155.34|153.14|155.46|153.26|155.34|153.14|0
1649803870000|2022-04-12 22:51:10|155.58|153.38|155.34|153.14|155.58|153.38|155.34|153.14|0
1649803880000|2022-04-12 22:51:20|155.09|152.89|155.09|152.89|155.09|152.89|155.09|152.89|0
1649803890000|2022-04-12 22:51:30|155.34|153.14|155.34|153.14|155.34|153.14|155.34|153.14|0
1649803930000|2022-04-12 22:52:10|155.58|153.38|155.34|153.14|155.58|153.38|155.34|153.14|0
1649803980000|2022-04-12 22:53:00|155.09|152.89|155.09|152.89|155.09|152.89|155.09|152.89|0
1649803990000|2022-04-12 22:53:10|154.84|152.64|155.34|153.14|155.34|153.14|154.84|152.64|0
1649804000000|2022-04-12 22:53:20|155.09|152.89|155.09|152.89|155.09|152.89|155.09|152.89|0
1649804020000|2022-04-12 22:53:40|154.96|152.76|155.09|152.89|155.09|152.89|154.96|152.76|0
1649804050000|2022-04-12 22:54:10|155.34|153.14|155.34|153.14|155.34|153.14|155.34|153.14|0
1649804080000|2022-04-12 22:54:40|155.58|153.38|155.58|153.38|155.58|153.38|155.58|153.38|0
1649804120000|2022-04-12 22:55:20|155.34|153.14|155.34|153.14|155.34|153.14|155.34|153.14|0
1649804140000|2022-04-12 22:55:40|155.58|153.38|155.58|153.38|155.58|153.38|155.58|153.38|0
1649804170000|2022-04-12 22:56:10|155.34|153.14|155.34|153.14|155.34|153.14|155.34|153.14|0
1649804190000|2022-04-12 22:56:30|155.58|153.38|155.58|153.38|155.58|153.38|155.58|153.38|0
1649804210000|2022-04-12 22:56:50|155.34|153.14|155.34|153.14|155.34|153.14|155.34|153.14|0
1649804220000|2022-04-12 22:57:00|155.58|153.38|155.83|153.63|155.83|153.63|155.58|153.38|0
1649804230000|2022-04-12 22:57:10|156.07|153.87|155.83|153.63|156.07|153.87|155.83|153.63|0
1649804240000|2022-04-12 22:57:20|155.33|153.13|155.33|153.13|155.33|153.13|155.33|153.13|0
1649804250000|2022-04-12 22:57:30|155.58|153.38|155.58|153.38|155.58|153.38|155.58|153.38|0
1649804260000|2022-04-12 22:57:40|156.07|153.87|156.07|153.87|156.07|153.87|156.07|153.87|0
1649804290000|2022-04-12 22:58:10|156.57|154.37|156.07|153.87|156.57|154.37|156.07|153.87|0
1649804300000|2022-04-12 22:58:20|155.83|153.63|156.19|153.99|156.19|153.99|155.83|153.63|0
1649804310000|2022-04-12 22:58:30|156.07|153.87|156.07|153.87|156.07|153.87|156.07|153.87|0
1649804320000|2022-04-12 22:58:40|156.32|154.12|156.32|154.12|156.32|154.12|156.32|154.12|0
1649804330000|2022-04-12 22:58:50|156.44|154.24|156.44|154.24|156.44|154.24|156.44|154.24|0
1649804340000|2022-04-12 22:59:00|156.32|154.12|156.32|154.12|156.32|154.12|156.32|154.12|0
1649804360000|2022-04-12 22:59:20|156.44|154.24|156.32|154.12|156.44|154.24|156.32|154.12|0
1649804380000|2022-04-12 22:59:40|156.44|154.24|156.57|154.37|156.57|154.37|156.44|154.24|0
1649804400000|2022-04-12 23:00:00|156.32|154.12|156.57|154.37|156.57|154.37|156.32|154.12|0
1649804430000|2022-04-12 23:00:30|156.44|154.24|156.44|154.24|156.44|154.24|156.44|154.24|0
1649804440000|2022-04-12 23:00:40|156.32|154.12|156.32|154.12|156.32|154.12|156.32|154.12|0
1649804450000|2022-04-12 23:00:50|156.19|153.99|156.32|154.12|156.32|154.12|156.19|153.99|0
1649804470000|2022-04-12 23:01:10|156.57|154.37|156.81|154.61|156.81|154.61|156.57|154.37|0
1649804480000|2022-04-12 23:01:20|156.57|154.37|156.57|154.37|156.57|154.37|156.57|154.37|0
1649804490000|2022-04-12 23:01:30|156.81|154.61|156.81|154.61|156.81|154.61|156.81|154.61|0
1649804500000|2022-04-12 23:01:40|157.06|154.86|156.81|154.61|157.06|154.86|156.81|154.61|0
1649804510000|2022-04-12 23:01:50|157.06|154.86|156.32|154.12|157.06|154.86|156.32|154.12|0
1649804520000|2022-04-12 23:02:00|156.57|154.37|156.81|154.61|156.81|154.61|156.57|154.37|0
1649804530000|2022-04-12 23:02:10|156.93|154.73|157.06|154.86|157.06|154.86|156.93|154.73|0
1649804550000|2022-04-12 23:02:30|157.31|155.11|157.31|155.11|157.31|155.11|157.18|154.98|0
1649804560000|2022-04-12 23:02:40|157.06|154.86|157.06|154.86|157.06|154.86|157.06|154.86|0
1649804570000|2022-04-12 23:02:50|157.31|155.11|156.81|154.61|157.31|155.11|156.81|154.61|0
1649804580000|2022-04-12 23:03:00|156.93|154.73|156.81|154.61|156.93|154.73|156.81|154.61|0
1649804610000|2022-04-12 23:03:30|156.93|154.73|156.81|154.61|156.93|154.73|156.81|154.61|0
1649804620000|2022-04-12 23:03:40|157.06|154.86|157.3|155.1|157.3|155.1|157.06|154.86|0
1649804650000|2022-04-12 23:04:10|157.55|155.35|157.3|155.1|157.55|155.35|157.3|155.1|0
1649804660000|2022-04-12 23:04:20|157.06|154.86|157.3|155.1|157.3|155.1|157.06|154.86|0
1649804680000|2022-04-12 23:04:40|157.8|155.6|157.8|155.6|157.8|155.6|157.8|155.6|0
1649804700000|2022-04-12 23:05:00|157.55|155.35|157.55|155.35|157.55|155.35|157.55|155.35|0
1649804720000|2022-04-12 23:05:20|157.8|155.6|157.8|155.6|157.8|155.6|157.8|155.6|0
1649804740000|2022-04-12 23:05:40|158.04|155.84|158.04|155.84|158.04|155.84|158.04|155.84|0
1649804750000|2022-04-12 23:05:50|157.8|155.6|158.04|155.84|158.04|155.84|157.8|155.6|0
1649804760000|2022-04-12 23:06:00|157.8|155.6|157.8|155.6|157.8|155.6|157.8|155.6|0
1649804770000|2022-04-12 23:06:10|157.92|155.72|158.04|155.84|158.04|155.84|157.92|155.72|0
1649804780000|2022-04-12 23:06:20|158.29|156.09|157.8|155.6|158.29|156.09|157.8|155.6|0
1649804790000|2022-04-12 23:06:30|157.55|155.35|157.55|155.35|157.55|155.35|157.55|155.35|0
1649804800000|2022-04-12 23:06:40|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1649804820000|2022-04-12 23:07:00|157.55|155.35|157.55|155.35|157.55|155.35|157.55|155.35|0
1649804870000|2022-04-12 23:07:50|157.8|155.6|158.04|155.84|158.04|155.84|157.8|155.6|0
1649804880000|2022-04-12 23:08:00|157.91|155.71|158.29|156.09|158.29|156.09|157.91|155.71|0
1649804900000|2022-04-12 23:08:20|158.04|155.84|158.04|155.84|158.04|155.84|158.04|155.84|0
1649804910000|2022-04-12 23:08:30|158.29|156.09|158.04|155.84|158.29|156.09|158.04|155.84|0
1649804950000|2022-04-12 23:09:10|157.8|155.6|157.91|155.71|157.91|155.71|157.8|155.6|0
1649804960000|2022-04-12 23:09:20|158.04|155.84|158.29|156.09|158.29|156.09|158.04|155.84|0
1649804990000|2022-04-12 23:09:50|158.41|156.21|158.54|156.34|158.54|156.34|158.41|156.21|0
1649805000000|2022-04-12 23:10:00|158.29|156.09|158.29|156.09|158.29|156.09|158.29|156.09|0
1649805010000|2022-04-12 23:10:10|158.54|156.34|158.54|156.34|158.54|156.34|158.54|156.34|0
1649805020000|2022-04-12 23:10:20|158.29|156.09|158.29|156.09|158.29|156.09|158.29|156.09|0
1649805040000|2022-04-12 23:10:40|158.04|155.84|158.04|155.84|158.04|155.84|158.04|155.84|0
1649805070000|2022-04-12 23:11:10|158.29|156.09|158.29|156.09|158.29|156.09|158.29|156.09|0
1649805080000|2022-04-12 23:11:20|158.16|155.96|158.04|155.84|158.16|155.96|158.04|155.84|0
1649805090000|2022-04-12 23:11:30|157.79|155.59|158.04|155.84|158.04|155.84|157.79|155.59|0
1649805120000|2022-04-12 23:12:00|158.29|156.09|158.41|156.21|158.41|156.21|158.29|156.09|0
1649805130000|2022-04-12 23:12:10|158.29|156.09|158.29|156.09|158.29|156.09|158.29|156.09|0
1649805160000|2022-04-12 23:12:40|158.53|156.33|158.53|156.33|158.53|156.33|158.53|156.33|0
1649805180000|2022-04-12 23:13:00|158.41|156.21|158.53|156.33|158.53|156.33|158.41|156.21|0
1649805190000|2022-04-12 23:13:10|158.29|156.09|158.41|156.21|158.41|156.21|158.29|156.09|0
1649805200000|2022-04-12 23:13:20|158.29|156.09|158.29|156.09|158.41|156.21|158.29|156.09|0
1649805220000|2022-04-12 23:13:40|158.04|155.84|157.79|155.59|158.04|155.84|157.79|155.59|0
1649805300000|2022-04-12 23:15:00|157.66|155.46|157.79|155.59|157.79|155.59|157.66|155.46|0
1649805310000|2022-04-12 23:15:10|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1649805330000|2022-04-12 23:15:30|157.55|155.35|157.55|155.35|157.55|155.35|157.55|155.35|0
1649805350000|2022-04-12 23:15:50|157.42|155.22|157.55|155.35|157.55|155.35|157.42|155.22|0
1649805360000|2022-04-12 23:16:00|157.79|155.59|157.79|155.59|157.79|155.59|157.79|155.59|0
1649805420000|2022-04-12 23:17:00|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1649805430000|2022-04-12 23:17:10|157.42|155.22|157.3|155.1|157.42|155.22|157.3|155.1|0
1649805460000|2022-04-12 23:17:40|157.17|154.97|157.05|154.85|157.3|155.1|157.05|154.85|0
1649805490000|2022-04-12 23:18:10|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1649805500000|2022-04-12 23:18:20|157.17|154.97|157.3|155.1|157.3|155.1|157.17|154.97|0
1649805540000|2022-04-12 23:19:00|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1649805550000|2022-04-12 23:19:10|157.79|155.59|157.79|155.59|157.79|155.59|157.79|155.59|0
1649805570000|2022-04-12 23:19:30|158.04|155.84|158.04|155.84|158.04|155.84|158.04|155.84|0
1649805580000|2022-04-12 23:19:40|158.16|155.96|158.28|156.08|158.28|156.08|158.16|155.96|0
1649805590000|2022-04-12 23:19:50|158.53|156.33|158.28|156.08|158.53|156.33|158.28|156.08|0
1649805600000|2022-04-12 23:20:00|158.04|155.84|158.04|155.84|158.04|155.84|157.79|155.59|0
1649805610000|2022-04-12 23:20:10|157.79|155.59|157.79|155.59|157.79|155.59|157.79|155.59|0
1649805620000|2022-04-12 23:20:20|157.91|155.71|158.04|155.84|158.04|155.84|157.79|155.59|0
1649805630000|2022-04-12 23:20:30|157.91|155.71|157.79|155.59|157.91|155.71|157.79|155.59|0
1649805640000|2022-04-12 23:20:40|157.41|155.21|157.3|155.1|157.41|155.21|157.3|155.1|0
1649805650000|2022-04-12 23:20:50|157.17|154.97|157.05|154.85|157.17|154.97|157.05|154.85|0
1649805670000|2022-04-12 23:21:10|157.3|155.1|157.3|155.1|157.3|155.1|157.17|154.97|0
1649805680000|2022-04-12 23:21:20|157.05|154.85|157.05|154.85|157.05|154.85|157.05|154.85|0
1649805720000|2022-04-12 23:22:00|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1649805740000|2022-04-12 23:22:20|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1649805750000|2022-04-12 23:22:30|157.41|155.21|157.41|155.21|157.41|155.21|157.41|155.21|0
1649805760000|2022-04-12 23:22:40|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1649805770000|2022-04-12 23:22:50|157.54|155.34|157.41|155.21|157.54|155.34|157.29|155.09|0
1649805780000|2022-04-12 23:23:00|157.54|155.34|157.29|155.09|157.54|155.34|157.29|155.09|0
1649805820000|2022-04-12 23:23:40|157.05|154.85|157.29|155.09|157.29|155.09|157.05|154.85|0
1649805830000|2022-04-12 23:23:50|157.17|154.97|157.05|154.85|157.29|155.09|157.05|154.85|0
1649805860000|2022-04-12 23:24:20|157.29|155.09|157.54|155.34|157.54|155.34|157.29|155.09|0
1649805900000|2022-04-12 23:25:00|157.79|155.59|157.79|155.59|157.79|155.59|157.79|155.59|0
1649805910000|2022-04-12 23:25:10|158.03|155.83|158.03|155.83|158.03|155.83|158.03|155.83|0
1649805920000|2022-04-12 23:25:20|158.15|155.95|158.53|156.33|158.53|156.33|158.15|155.95|0
1649805930000|2022-04-12 23:25:30|158.28|156.08|158.03|155.83|158.28|156.08|158.03|155.83|0
1649805940000|2022-04-12 23:25:40|157.79|155.59|157.79|155.59|157.79|155.59|157.79|155.59|0
1649805950000|2022-04-12 23:25:50|158.03|155.83|157.79|155.59|158.03|155.83|157.79|155.59|0
1649805960000|2022-04-12 23:26:00|157.91|155.71|157.91|155.71|157.91|155.71|157.91|155.71|0
1649805970000|2022-04-12 23:26:10|157.79|155.59|157.79|155.59|157.79|155.59|157.79|155.59|0
1649805980000|2022-04-12 23:26:20|157.91|155.71|157.79|155.59|157.91|155.71|157.79|155.59|0
1649806000000|2022-04-12 23:26:40|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1649806010000|2022-04-12 23:26:50|157.66|155.46|158.03|155.83|158.03|155.83|157.66|155.46|0
1649806020000|2022-04-12 23:27:00|157.9|155.7|158.03|155.83|158.03|155.83|157.79|155.59|0
1649806030000|2022-04-12 23:27:10|158.28|156.08|158.53|156.33|158.53|156.33|158.28|156.08|0
1649806060000|2022-04-12 23:27:40|158.65|156.45|158.53|156.33|158.65|156.45|158.53|156.33|0
1649806110000|2022-04-12 23:28:30|158.28|156.08|158.03|155.83|158.28|156.08|158.03|155.83|0
1649806120000|2022-04-12 23:28:40|157.79|155.59|157.79|155.59|157.79|155.59|157.79|155.59|0
1649806130000|2022-04-12 23:28:50|158.03|155.83|158.03|155.83|158.03|155.83|158.03|155.83|0
1649806150000|2022-04-12 23:29:10|158.15|155.95|158.15|155.95|158.28|156.08|158.15|155.95|0
1649806160000|2022-04-12 23:29:20|158.28|156.08|158.15|155.95|158.28|156.08|158.15|155.95|0
1649806170000|2022-04-12 23:29:30|158.03|155.83|158.28|156.08|158.28|156.08|158.03|155.83|0
1649806180000|2022-04-12 23:29:40|158.03|155.83|158.03|155.83|158.03|155.83|158.03|155.83|0
1649806210000|2022-04-12 23:30:10|158.15|155.95|158.03|155.83|158.15|155.95|158.03|155.83|0
1649806250000|2022-04-12 23:30:50|157.78|155.58|157.54|155.34|157.78|155.58|157.54|155.34|0
1649806270000|2022-04-12 23:31:10|157.78|155.58|158.03|155.83|158.03|155.83|157.78|155.58|0
1649806310000|2022-04-12 23:31:50|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1649806340000|2022-04-12 23:32:20|157.78|155.58|157.78|155.58|157.78|155.58|157.78|155.58|0
1649806370000|2022-04-12 23:32:50|158.28|156.08|158.28|156.08|158.28|156.08|158.28|156.08|0
1649806400000|2022-04-12 23:33:20|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1649806420000|2022-04-12 23:33:40|157.41|155.21|157.54|155.34|157.54|155.34|157.41|155.21|0
1649806430000|2022-04-12 23:33:50|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1649806460000|2022-04-12 23:34:20|157.04|154.84|157.04|154.84|157.04|154.84|157.04|154.84|0
1649806500000|2022-04-12 23:35:00|156.79|154.59|157.04|154.84|157.04|154.84|156.79|154.59|0
1649806510000|2022-04-12 23:35:10|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1649806550000|2022-04-12 23:35:50|157.54|155.34|158.03|155.83|158.03|155.83|157.54|155.34|0
1649806590000|2022-04-12 23:36:30|158.15|155.95|158.28|156.08|158.28|156.08|158.15|155.95|0
1649806600000|2022-04-12 23:36:40|158.03|155.83|158.03|155.83|158.03|155.83|158.03|155.83|0
1649806620000|2022-04-12 23:37:00|157.78|155.58|157.78|155.58|157.78|155.58|157.78|155.58|0
1649806630000|2022-04-12 23:37:10|157.65|155.45|157.53|155.33|157.65|155.45|157.53|155.33|0
1649806640000|2022-04-12 23:37:20|157.29|155.09|157.04|154.84|157.29|155.09|157.04|154.84|0
1649806650000|2022-04-12 23:37:30|156.79|154.59|156.79|154.59|156.79|154.59|156.79|154.59|0
1649806660000|2022-04-12 23:37:40|156.55|154.35|156.55|154.35|156.55|154.35|156.55|154.35|0
1649806680000|2022-04-12 23:38:00|156.66|154.46|156.55|154.35|156.66|154.46|156.55|154.35|0
1649806720000|2022-04-12 23:38:40|156.66|154.46|156.79|154.59|156.79|154.59|156.66|154.46|0
1649806770000|2022-04-12 23:39:30|156.55|154.35|156.55|154.35|156.55|154.35|156.55|154.35|0
1649806780000|2022-04-12 23:39:40|156.3|154.1|156.3|154.1|156.3|154.1|156.3|154.1|0
1649806800000|2022-04-12 23:40:00|156.55|154.35|156.55|154.35|156.55|154.35|156.55|154.35|0
1649806820000|2022-04-12 23:40:20|156.79|154.59|157.04|154.84|157.04|154.84|156.79|154.59|0
1649806830000|2022-04-12 23:40:30|156.79|154.59|157.04|154.84|157.04|154.84|156.79|154.59|0
1649806860000|2022-04-12 23:41:00|157.29|155.09|157.29|155.09|157.29|155.09|157.29|155.09|0
1649806880000|2022-04-12 23:41:20|157.53|155.33|157.4|155.2|157.53|155.33|157.4|155.2|0
1649806890000|2022-04-12 23:41:30|157.53|155.33|157.29|155.09|157.53|155.33|157.29|155.09|0
1649806900000|2022-04-12 23:41:40|157.04|154.84|157.04|154.84|157.04|154.84|157.04|154.84|0
1649806920000|2022-04-12 23:42:00|157.29|155.09|157.53|155.33|157.53|155.33|157.29|155.09|0
1649806930000|2022-04-12 23:42:10|157.28|155.08|157.4|155.2|157.4|155.2|157.28|155.08|0
1649806940000|2022-04-12 23:42:20|157.53|155.33|157.78|155.58|157.78|155.58|157.28|155.08|0
1649806950000|2022-04-12 23:42:30|158.03|155.83|158.03|155.83|158.03|155.83|158.03|155.83|0
1649806960000|2022-04-12 23:42:40|157.78|155.58|157.78|155.58|158.03|155.83|157.78|155.58|0
1649806970000|2022-04-12 23:42:50|157.53|155.33|157.53|155.33|157.53|155.33|157.53|155.33|0
1649806980000|2022-04-12 23:43:00|157.78|155.58|157.78|155.58|157.78|155.58|157.78|155.58|0
1649806990000|2022-04-12 23:43:10|157.9|155.7|157.78|155.58|157.9|155.7|157.78|155.58|0
1649807000000|2022-04-12 23:43:20|158.03|155.83|158.03|155.83|158.03|155.83|157.78|155.58|0
1649807030000|2022-04-12 23:43:50|158.27|156.07|158.27|156.07|158.27|156.07|158.27|156.07|0
1649807050000|2022-04-12 23:44:10|158.02|155.82|158.02|155.82|158.02|155.82|158.02|155.82|0
1649807060000|2022-04-12 23:44:20|158.27|156.07|158.27|156.07|158.27|156.07|158.27|156.07|0
1649807090000|2022-04-12 23:44:50|158.02|155.82|158.02|155.82|158.02|155.82|158.02|155.82|0
1649807100000|2022-04-12 23:45:00|158.27|156.07|158.52|156.32|158.52|156.32|158.27|156.07|0
1649807120000|2022-04-12 23:45:20|158.77|156.57|158.77|156.57|158.77|156.57|158.77|156.57|0
1649807130000|2022-04-12 23:45:30|158.88|156.68|158.77|156.57|159.01|156.81|158.77|156.57|0
1649807140000|2022-04-12 23:45:40|158.52|156.32|158.52|156.32|158.52|156.32|158.52|156.32|0
1649807150000|2022-04-12 23:45:50|158.77|156.57|158.77|156.57|158.77|156.57|158.77|156.57|0
1649807160000|2022-04-12 23:46:00|159.01|156.81|159.01|156.81|159.01|156.81|158.88|156.68|0
1649807170000|2022-04-12 23:46:10|158.77|156.57|159.01|156.81|159.01|156.81|158.77|156.57|0
1649807180000|2022-04-12 23:46:20|158.76|156.56|158.64|156.44|158.76|156.56|158.64|156.44|0
1649807190000|2022-04-12 23:46:30|158.76|156.56|158.64|156.44|158.76|156.56|158.52|156.32|0
1649807200000|2022-04-12 23:46:40|158.52|156.32|158.52|156.32|158.52|156.32|158.52|156.32|0
1649807210000|2022-04-12 23:46:50|158.27|156.07|158.39|156.19|158.39|156.19|158.27|156.07|0
1649807220000|2022-04-12 23:47:00|158.52|156.32|158.76|156.56|158.76|156.56|158.52|156.32|0
1649807240000|2022-04-12 23:47:20|158.88|156.68|158.76|156.56|158.88|156.68|158.76|156.56|0
1649807260000|2022-04-12 23:47:40|159.01|156.81|158.76|156.56|159.01|156.81|158.76|156.56|0
1649807270000|2022-04-12 23:47:50|159.01|156.81|159.01|156.81|159.01|156.81|159.01|156.81|0
1649807300000|2022-04-12 23:48:20|159.13|156.93|159.13|156.93|159.13|156.93|159.13|156.93|0
1649807310000|2022-04-12 23:48:30|159.26|157.06|159.01|156.81|159.26|157.06|159.01|156.81|0
1649807330000|2022-04-12 23:48:50|159.26|157.06|159.26|157.06|159.26|157.06|159.26|157.06|0
1649807360000|2022-04-12 23:49:20|159.38|157.18|159.5|157.3|159.5|157.3|159.38|157.18|0
1649807370000|2022-04-12 23:49:30|159.38|157.18|159.5|157.3|159.5|157.3|159.38|157.18|0
1649807380000|2022-04-12 23:49:40|159.26|157.06|159.5|157.3|159.5|157.3|159.26|157.06|0
1649807390000|2022-04-12 23:49:50|159.75|157.55|159.75|157.55|159.75|157.55|159.75|157.55|0
1649807400000|2022-04-12 23:50:00|160|157.8|160.37|158.17|160.49|158.29|160|157.8|0
1649807410000|2022-04-12 23:50:10|160.49|158.29|160.49|158.29|160.49|158.29|160.25|158.05|0
1649807420000|2022-04-12 23:50:20|160.99|158.79|161.24|159.04|161.24|159.04|160.99|158.79|0
1649807430000|2022-04-12 23:50:30|161.48|159.28|161.24|159.04|161.48|159.28|160.99|158.79|0
1649807440000|2022-04-12 23:50:40|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649807450000|2022-04-12 23:50:50|161.24|159.04|161.24|159.04|161.24|159.04|160.99|158.79|0
1649807460000|2022-04-12 23:51:00|160.99|158.79|160.99|158.79|160.99|158.79|160.99|158.79|0
1649807480000|2022-04-12 23:51:20|161.24|159.04|161.24|159.04|161.24|159.04|161.24|159.04|0
1649807490000|2022-04-12 23:51:30|160.99|158.79|161.23|159.03|161.23|159.03|160.99|158.79|0
1649807500000|2022-04-12 23:51:40|161.11|158.91|161.23|159.03|161.23|159.03|161.11|158.91|0
1649807510000|2022-04-12 23:51:50|161.11|158.91|161.23|159.03|161.23|159.03|161.11|158.91|0
1649807520000|2022-04-12 23:52:00|161.48|159.28|161.48|159.28|161.48|159.28|161.23|159.03|0
1649807530000|2022-04-12 23:52:10|161.23|159.03|161.23|159.03|161.23|159.03|161.23|159.03|0
1649807540000|2022-04-12 23:52:20|160.99|158.79|161.23|159.03|161.23|159.03|160.99|158.79|0
1649807560000|2022-04-12 23:52:40|160.99|158.79|160.99|158.79|160.99|158.79|160.99|158.79|0
1649807580000|2022-04-12 23:53:00|161.23|159.03|160.99|158.79|161.23|159.03|160.99|158.79|0
1649807600000|2022-04-12 23:53:20|160.74|158.54|160.74|158.54|160.74|158.54|160.74|158.54|0
1649807610000|2022-04-12 23:53:30|160.99|158.79|161.23|159.03|161.23|159.03|160.99|158.79|0
1649807630000|2022-04-12 23:53:50|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649807640000|2022-04-12 23:54:00|161.73|159.53|161.48|159.28|161.73|159.53|161.48|159.28|0
1649807660000|2022-04-12 23:54:20|161.23|159.03|161.23|159.03|161.23|159.03|161.23|159.03|0
1649807670000|2022-04-12 23:54:30|160.99|158.79|160.99|158.79|160.99|158.79|160.99|158.79|0
1649807680000|2022-04-12 23:54:40|160.74|158.54|160.99|158.79|160.99|158.79|160.74|158.54|0
1649807700000|2022-04-12 23:55:00|161.23|159.03|161.23|159.03|161.23|159.03|161.23|159.03|0
1649807710000|2022-04-12 23:55:10|161.35|159.15|161.23|159.03|161.35|159.15|161.23|159.03|0
1649807720000|2022-04-12 23:55:20|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649807730000|2022-04-12 23:55:30|161.23|159.03|161.23|159.03|161.23|159.03|161.23|159.03|0
1649807740000|2022-04-12 23:55:40|161.35|159.15|161.35|159.15|161.48|159.28|161.35|159.15|0
1649807750000|2022-04-12 23:55:50|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649807760000|2022-04-12 23:56:00|161.35|159.15|161.23|159.03|161.35|159.15|161.23|159.03|0
1649807770000|2022-04-12 23:56:10|161.48|159.28|161.23|159.03|161.48|159.28|161.23|159.03|0
1649807780000|2022-04-12 23:56:20|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649807790000|2022-04-12 23:56:30|161.35|159.15|161.23|159.03|161.35|159.15|161.23|159.03|0
1649807800000|2022-04-12 23:56:40|161.35|159.15|161.23|159.03|161.48|159.28|161.23|159.03|0
1649807820000|2022-04-12 23:57:00|161.1|158.9|160.99|158.79|161.1|158.9|160.99|158.79|0
1649807840000|2022-04-12 23:57:20|160.74|158.54|160.99|158.79|160.99|158.79|160.74|158.54|0
1649807850000|2022-04-12 23:57:30|160.98|158.78|160.98|158.78|160.98|158.78|160.98|158.78|0
1649807860000|2022-04-12 23:57:40|161.23|159.03|161.23|159.03|161.23|159.03|161.23|159.03|0
1649807870000|2022-04-12 23:57:50|161.48|159.28|161.23|159.03|161.48|159.28|161.23|159.03|0
1649807900000|2022-04-12 23:58:20|161.35|159.15|161.48|159.28|161.48|159.28|161.35|159.15|0
1649807910000|2022-04-12 23:58:30|161.23|159.03|161.23|159.03|161.23|159.03|161.23|159.03|0
1649807940000|2022-04-12 23:59:00|161.48|159.28|161.23|159.03|161.48|159.28|161.23|159.03|0
1649807950000|2022-04-12 23:59:10|160.98|158.78|161.23|159.03|161.23|159.03|160.98|158.78|0
1649807960000|2022-04-12 23:59:20|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649807980000|2022-04-12 23:59:40|161.73|159.53|161.73|159.53|161.73|159.53|161.73|159.53|0
1649807990000|2022-04-12 23:59:50|161.97|159.77|161.97|159.77|161.97|159.77|161.97|159.77|0
1649808010000|2022-04-13 00:00:10|161.73|159.53|161.73|159.53|161.73|159.53|161.73|159.53|0
1649808030000|2022-04-13 00:00:30|161.48|159.28|161.73|159.53|161.73|159.53|161.48|159.28|0
1649808040000|2022-04-13 00:00:40|161.48|159.28|162.22|160.02|162.22|160.02|161.48|159.28|0
1649808060000|2022-04-13 00:01:00|162.47|160.27|162.59|160.39|162.72|160.52|162.47|160.27|0
1649808070000|2022-04-13 00:01:10|162.72|160.52|162.72|160.52|162.72|160.52|162.72|160.52|0
1649808080000|2022-04-13 00:01:20|162.47|160.27|162.47|160.27|162.47|160.27|162.47|160.27|0
1649808090000|2022-04-13 00:01:30|162.22|160.02|162.22|160.02|162.22|160.02|162.22|160.02|0
1649808100000|2022-04-13 00:01:40|162.47|160.27|162.47|160.27|162.47|160.27|162.47|160.27|0
1649808110000|2022-04-13 00:01:50|162.34|160.14|162.47|160.27|162.47|160.27|162.34|160.14|0
1649808120000|2022-04-13 00:02:00|162.22|160.02|162.22|160.02|162.47|160.27|162.22|160.02|0
1649808130000|2022-04-13 00:02:10|162.47|160.27|162.34|160.14|162.47|160.27|162.34|160.14|0
1649808140000|2022-04-13 00:02:20|162.22|160.02|162.34|160.14|162.34|160.14|162.22|160.02|0
1649808150000|2022-04-13 00:02:30|162.47|160.27|163.21|161.01|163.21|161.01|162.47|160.27|0
1649808160000|2022-04-13 00:02:40|162.96|160.76|162.96|160.76|162.96|160.76|162.72|160.52|0
1649808170000|2022-04-13 00:02:50|163.21|161.01|163.21|161.01|163.21|161.01|163.21|161.01|0
1649808180000|2022-04-13 00:03:00|162.96|160.76|162.83|160.63|162.96|160.76|162.71|160.51|0
1649808190000|2022-04-13 00:03:10|162.96|160.76|162.71|160.51|162.96|160.76|162.71|160.51|0
1649808200000|2022-04-13 00:03:20|162.47|160.27|162.71|160.51|162.71|160.51|162.47|160.27|0
1649808210000|2022-04-13 00:03:30|162.47|160.27|162.47|160.27|162.47|160.27|162.22|160.02|0
1649808220000|2022-04-13 00:03:40|162.34|160.14|162.34|160.14|162.34|160.14|162.34|160.14|0
1649808230000|2022-04-13 00:03:50|162.47|160.27|162.34|160.14|162.47|160.27|162.22|160.02|0
1649808240000|2022-04-13 00:04:00|162.47|160.27|162.47|160.27|162.47|160.27|162.47|160.27|0
1649808250000|2022-04-13 00:04:10|162.34|160.14|162.09|159.89|162.34|160.14|162.09|159.89|0
1649808260000|2022-04-13 00:04:20|161.84|159.64|162.22|160.02|162.22|160.02|161.84|159.64|0
1649808270000|2022-04-13 00:04:30|162.47|160.27|162.47|160.27|162.59|160.39|162.47|160.27|0
1649808290000|2022-04-13 00:04:50|162.59|160.39|162.22|160.02|162.59|160.39|162.22|160.02|0
1649808300000|2022-04-13 00:05:00|162.47|160.27|162.22|160.02|162.47|160.27|162.22|160.02|0
1649808310000|2022-04-13 00:05:10|162.34|160.14|162.47|160.27|162.47|160.27|162.22|160.02|0
1649808320000|2022-04-13 00:05:20|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649808330000|2022-04-13 00:05:30|161.72|159.52|161.72|159.52|161.72|159.52|161.48|159.28|0
1649808340000|2022-04-13 00:05:40|161.97|159.77|161.72|159.52|161.97|159.77|161.72|159.52|0
1649808370000|2022-04-13 00:06:10|161.48|159.28|161.59|159.39|161.59|159.39|161.48|159.28|0
1649808380000|2022-04-13 00:06:20|161.72|159.52|161.72|159.52|161.72|159.52|161.48|159.28|0
1649808390000|2022-04-13 00:06:30|161.48|159.28|161.59|159.39|161.72|159.52|161.48|159.28|0
1649808400000|2022-04-13 00:06:40|161.72|159.52|161.72|159.52|161.72|159.52|161.72|159.52|0
1649808410000|2022-04-13 00:06:50|161.48|159.28|161.48|159.28|161.48|159.28|161.48|159.28|0
1649808420000|2022-04-13 00:07:00|161.59|159.39|161.97|159.77|161.97|159.77|161.48|159.28|0
1649808430000|2022-04-13 00:07:10|161.72|159.52|161.72|159.52|161.72|159.52|161.72|159.52|0
1649808440000|2022-04-13 00:07:20|161.97|159.77|161.97|159.77|161.97|159.77|161.84|159.64|0
1649808450000|2022-04-13 00:07:30|162.22|160.02|162.22|160.02|162.22|160.02|162.22|160.02|0
1649808460000|2022-04-13 00:07:40|162.47|160.27|162.47|160.27|162.47|160.27|162.47|160.27|0
1649808470000|2022-04-13 00:07:50|162.71|160.51|162.96|160.76|162.96|160.76|162.71|160.51|0
1649808480000|2022-04-13 00:08:00|162.71|160.51|162.96|160.76|162.96|160.76|162.71|160.51|0
1649808490000|2022-04-13 00:08:10|163.21|161.01|162.96|160.76|163.21|161.01|162.96|160.76|0
1649808500000|2022-04-13 00:08:20|163.21|161.01|162.96|160.76|163.21|161.01|162.96|160.76|0
1649808520000|2022-04-13 00:08:40|162.71|160.51|162.96|160.76|162.96|160.76|162.71|160.51|0
1649808530000|2022-04-13 00:08:50|162.83|160.63|162.71|160.51|162.83|160.63|162.71|160.51|0
1649808540000|2022-04-13 00:09:00|162.46|160.26|162.83|160.63|162.83|160.63|162.46|160.26|0
1649808550000|2022-04-13 00:09:10|162.71|160.51|162.46|160.26|162.71|160.51|162.46|160.26|0
1649808560000|2022-04-13 00:09:20|162.34|160.14|162.46|160.26|162.46|160.26|162.34|160.14|0
1649808580000|2022-04-13 00:09:40|162.58|160.38|162.71|160.51|162.71|160.51|162.58|160.38|0
1649808600000|2022-04-13 00:10:00|162.96|160.76|162.96|160.76|162.96|160.76|162.96|160.76|0
1649808610000|2022-04-13 00:10:10|162.71|160.51|162.83|160.63|162.83|160.63|162.71|160.51|0
1649808620000|2022-04-13 00:10:20|162.71|160.51|162.46|160.26|162.71|160.51|162.46|160.26|0
1649808630000|2022-04-13 00:10:30|162.71|160.51|162.71|160.51|162.71|160.51|162.71|160.51|0
1649808640000|2022-04-13 00:10:40|162.46|160.26|162.22|160.02|162.46|160.26|162.22|160.02|0
1649808660000|2022-04-13 00:11:00|162.34|160.14|162.46|160.26|162.46|160.26|162.34|160.14|0
1649808690000|2022-04-13 00:11:30|162.22|160.02|162.22|160.02|162.22|160.02|162.22|160.02|0
1649808700000|2022-04-13 00:11:40|162.46|160.26|162.58|160.38|162.58|160.38|162.46|160.26|0
1649808710000|2022-04-13 00:11:50|162.46|160.26|162.22|160.02|162.46|160.26|162.22|160.02|0
1649808720000|2022-04-13 00:12:00|162.33|160.13|162.22|160.02|162.46|160.26|162.22|160.02|0
1649808730000|2022-04-13 00:12:10|161.97|159.77|162.22|160.02|162.22|160.02|161.97|159.77|0
1649808740000|2022-04-13 00:12:20|162.09|159.89|161.97|159.77|162.09|159.89|161.97|159.77|0
1649808750000|2022-04-13 00:12:30|161.72|159.52|161.97|159.77|161.97|159.77|161.72|159.52|0
1649808760000|2022-04-13 00:12:40|162.22|160.02|162.71|160.51|162.71|160.51|162.22|160.02|0
1649808770000|2022-04-13 00:12:50|162.96|160.76|162.96|160.76|162.96|160.76|162.96|160.76|0
1649808780000|2022-04-13 00:13:00|162.71|160.51|162.83|160.63|162.83|160.63|162.46|160.26|0
1649808790000|2022-04-13 00:13:10|162.71|160.51|162.46|160.26|162.71|160.51|162.46|160.26|0
1649808800000|2022-04-13 00:13:20|162.33|160.13|162.46|160.26|162.46|160.26|162.22|160.02|0
1649808810000|2022-04-13 00:13:30|162.22|160.02|162.33|160.13|162.33|160.13|162.22|160.02|0
1649808820000|2022-04-13 00:13:40|162.22|160.02|161.97|159.77|162.22|160.02|161.97|159.77|0
1649808830000|2022-04-13 00:13:50|162.22|160.02|162.22|160.02|162.22|160.02|162.22|160.02|0
1649808840000|2022-04-13 00:14:00|161.97|159.77|162.22|160.02|162.22|160.02|161.97|159.77|0
1649808850000|2022-04-13 00:14:10|162.33|160.13|162.22|160.02|162.46|160.26|162.22|160.02|0
1649808860000|2022-04-13 00:14:20|162.33|160.13|162.22|160.02|162.33|160.13|162.22|160.02|0
1649808880000|2022-04-13 00:14:40|162.09|159.89|162.21|160.01|162.21|160.01|161.97|159.77|0
1649808890000|2022-04-13 00:14:50|161.97|159.77|161.97|159.77|162.21|160.01|161.97|159.77|0
1649808900000|2022-04-13 00:15:00|162.21|160.01|162.46|160.26|162.46|160.26|162.21|160.01|0
1649808910000|2022-04-13 00:15:10|162.21|160.01|162.33|160.13|162.46|160.26|162.21|160.01|0
1649808920000|2022-04-13 00:15:20|162.46|160.26|162.71|160.51|162.71|160.51|162.46|160.26|0
1649808940000|2022-04-13 00:15:40|162.58|160.38|162.46|160.26|162.58|160.38|162.46|160.26|0
1649808950000|2022-04-13 00:15:50|162.71|160.51|162.46|160.26|162.71|160.51|162.46|160.26|0
1649808960000|2022-04-13 00:16:00|162.33|160.13|162.46|160.26|162.46|160.26|162.33|160.13|0
1649808970000|2022-04-13 00:16:10|162.33|160.13|162.71|160.51|162.71|160.51|162.33|160.13|0
1649808990000|2022-04-13 00:16:30|162.58|160.38|162.46|160.26|162.71|160.51|162.46|160.26|0
1649809000000|2022-04-13 00:16:40|162.33|160.13|162.33|160.13|162.33|160.13|162.33|160.13|0
1649809010000|2022-04-13 00:16:50|162.46|160.26|162.21|160.01|162.46|160.26|162.21|160.01|0
1649809020000|2022-04-13 00:17:00|162.46|160.26|162.46|160.26|162.46|160.26|162.46|160.26|0
1649809030000|2022-04-13 00:17:10|162.21|160.01|162.46|160.26|162.46|160.26|162.21|160.01|0
1649809040000|2022-04-13 00:17:20|162.71|160.51|162.71|160.51|162.71|160.51|162.71|160.51|0
1649809060000|2022-04-13 00:17:40|162.96|160.76|162.96|160.76|162.96|160.76|162.96|160.76|0
1649809070000|2022-04-13 00:17:50|162.71|160.51|162.71|160.51|162.71|160.51|162.71|160.51|0
1649809080000|2022-04-13 00:18:00|162.96|160.76|162.71|160.51|162.96|160.76|162.71|160.51|0
1649809090000|2022-04-13 00:18:10|162.96|160.76|161.97|159.77|162.96|160.76|161.72|159.52|0
1649809110000|2022-04-13 00:18:30|162.08|159.88|162.08|159.88|162.08|159.88|162.08|159.88|0
1649809120000|2022-04-13 00:18:40|161.97|159.77|161.47|159.27|161.97|159.77|161.47|159.27|0
1649809130000|2022-04-13 00:18:50|161.72|159.52|161.72|159.52|161.72|159.52|161.72|159.52|0
1649809150000|2022-04-13 00:19:10|161.97|159.77|161.84|159.64|161.97|159.77|161.84|159.64|0
1649809160000|2022-04-13 00:19:20|161.72|159.52|161.97|159.77|161.97|159.77|161.72|159.52|0
1649809170000|2022-04-13 00:19:30|162.21|160.01|162.21|160.01|162.21|160.01|162.21|160.01|0
1649809200000|2022-04-13 00:20:00|161.97|159.77|161.97|159.77|161.97|159.77|161.97|159.77|0
1649809210000|2022-04-13 00:20:10|162.21|160.01|162.21|160.01|162.21|160.01|162.21|160.01|0
1649809220000|2022-04-13 00:20:20|162.08|159.88|162.21|160.01|162.21|160.01|161.97|159.77|0
1649809240000|2022-04-13 00:20:40|162.08|159.88|162.08|159.88|162.21|160.01|162.08|159.88|0
1649809250000|2022-04-13 00:20:50|162.21|160.01|162.21|160.01|162.21|160.01|162.21|160.01|0
1649809260000|2022-04-13 00:21:00|161.96|159.76|162.21|160.01|162.21|160.01|161.96|159.76|0
1649809290000|2022-04-13 00:21:30|161.96|159.76|162.08|159.88|162.08|159.88|161.96|159.76|0
1649809300000|2022-04-13 00:21:40|161.96|159.76|161.96|159.76|161.96|159.76|161.96|159.76|0
1649809320000|2022-04-13 00:22:00|162.21|160.01|162.21|160.01|162.21|160.01|162.21|160.01|0
1649809330000|2022-04-13 00:22:10|161.96|159.76|161.96|159.76|161.96|159.76|161.96|159.76|0
1649809340000|2022-04-13 00:22:20|162.21|160.01|162.08|159.88|162.21|160.01|161.96|159.76|0
1649809350000|2022-04-13 00:22:30|162.21|160.01|161.96|159.76|162.21|160.01|161.96|159.76|0
1649809370000|2022-04-13 00:22:50|161.84|159.64|161.72|159.52|161.84|159.64|161.72|159.52|0
1649809380000|2022-04-13 00:23:00|161.96|159.76|161.96|159.76|161.96|159.76|161.96|159.76|0
1649809390000|2022-04-13 00:23:10|161.72|159.52|161.72|159.52|161.72|159.52|161.72|159.52|0
1649809400000|2022-04-13 00:23:20|161.96|159.76|162.08|159.88|162.08|159.88|161.96|159.76|0
1649809410000|2022-04-13 00:23:30|162.21|160.01|162.21|160.01|162.21|160.01|162.21|160.01|0
1649809420000|2022-04-13 00:23:40|161.96|159.76|161.96|159.76|161.96|159.76|161.96|159.76|0
1649809440000|2022-04-13 00:24:00|161.72|159.52|161.72|159.52|161.72|159.52|161.72|159.52|0
1649809450000|2022-04-13 00:24:10|161.96|159.76|161.96|159.76|161.96|159.76|161.96|159.76|0
1649809470000|2022-04-13 00:24:30|162.21|160.01|162.21|160.01|162.21|160.01|162.21|160.01|0
1649809480000|2022-04-13 00:24:40|162.08|159.88|162.08|159.88|162.08|159.88|162.08|159.88|0
1649809490000|2022-04-13 00:24:50|161.96|159.76|162.21|160.01|162.21|160.01|161.96|159.76|0
1649809510000|2022-04-13 00:25:10|161.96|159.76|161.72|159.52|161.96|159.76|161.72|159.52|0
1649809520000|2022-04-13 00:25:20|161.96|159.76|161.47|159.27|161.96|159.76|161.47|159.27|0
1649809530000|2022-04-13 00:25:30|161.72|159.52|161.47|159.27|161.72|159.52|161.47|159.27|0
1649809560000|2022-04-13 00:26:00|160.97|158.77|161.09|158.89|161.22|159.02|160.97|158.77|0
1649809570000|2022-04-13 00:26:10|160.97|158.77|160.97|158.77|160.97|158.77|160.97|158.77|0
1649809580000|2022-04-13 00:26:20|160.48|158.28|160.73|158.53|160.73|158.53|160.35|158.15|0
1649809590000|2022-04-13 00:26:30|160.48|158.28|159.98|157.78|160.48|158.28|159.98|157.78|0
1649809600000|2022-04-13 00:26:40|160.23|158.03|160.48|158.28|160.48|158.28|160.23|158.03|0
1649809610000|2022-04-13 00:26:50|160.72|158.52|160.72|158.52|160.72|158.52|160.72|158.52|0
1649809620000|2022-04-13 00:27:00|160.48|158.28|160.1|157.9|160.72|158.52|160.1|157.9|0
1649809630000|2022-04-13 00:27:10|159.98|157.78|160.23|158.03|160.23|158.03|159.98|157.78|0
1649809640000|2022-04-13 00:27:20|160.35|158.15|160.48|158.28|160.48|158.28|160.35|158.15|0
1649809650000|2022-04-13 00:27:30|160.23|158.03|160.23|158.03|160.23|158.03|160.23|158.03|0
1649809670000|2022-04-13 00:27:50|159.98|157.78|160.23|158.03|160.23|158.03|159.98|157.78|0
1649809680000|2022-04-13 00:28:00|159.98|157.78|160.23|158.03|160.23|158.03|159.98|157.78|0
1649809690000|2022-04-13 00:28:10|160.48|158.28|160.48|158.28|160.48|158.28|160.48|158.28|0
1649809700000|2022-04-13 00:28:20|160.72|158.52|160.97|158.77|160.97|158.77|160.72|158.52|0
1649809710000|2022-04-13 00:28:30|160.72|158.52|160.97|158.77|160.97|158.77|160.72|158.52|0
1649809720000|2022-04-13 00:28:40|160.72|158.52|160.48|158.28|160.72|158.52|160.48|158.28|0
1649809730000|2022-04-13 00:28:50|160.6|158.4|160.97|158.77|160.97|158.77|160.6|158.4|0
1649809750000|2022-04-13 00:29:10|160.72|158.52|160.84|158.64|160.97|158.77|160.72|158.52|0
1649809760000|2022-04-13 00:29:20|160.97|158.77|160.48|158.28|160.97|158.77|160.23|158.03|0
1649809780000|2022-04-13 00:29:40|160.72|158.52|160.72|158.52|160.72|158.52|160.72|158.52|0
1649809790000|2022-04-13 00:29:50|160.48|158.28|160.48|158.28|160.48|158.28|160.48|158.28|0
1649809800000|2022-04-13 00:30:00|160.72|158.52|160.23|158.03|160.72|158.52|160.23|158.03|0
1649809820000|2022-04-13 00:30:20|159.98|157.78|160.23|158.03|160.23|158.03|159.98|157.78|0
1649809830000|2022-04-13 00:30:30|159.98|157.78|160.23|158.03|160.23|158.03|159.98|157.78|0
1649809860000|2022-04-13 00:31:00|160.48|158.28|160.48|158.28|160.48|158.28|160.48|158.28|0
1649809870000|2022-04-13 00:31:10|160.23|158.03|160.48|158.28|160.48|158.28|160.23|158.03|0
1649809880000|2022-04-13 00:31:20|159.98|157.78|160.48|158.28|160.48|158.28|159.98|157.78|0
1649809890000|2022-04-13 00:31:30|160.35|158.15|160.48|158.28|160.48|158.28|160.35|158.15|0
1649809910000|2022-04-13 00:31:50|160.23|158.03|160.48|158.28|160.48|158.28|160.23|158.03|0
1649809930000|2022-04-13 00:32:10|160.72|158.52|160.72|158.52|160.72|158.52|160.72|158.52|0
1649809940000|2022-04-13 00:32:20|160.48|158.28|160.72|158.52|160.72|158.52|160.48|158.28|0
1649809950000|2022-04-13 00:32:30|160.84|158.64|160.72|158.52|160.97|158.77|160.72|158.52|0
1649809960000|2022-04-13 00:32:40|160.97|158.77|160.72|158.52|160.97|158.77|160.72|158.52|0
1649809980000|2022-04-13 00:33:00|160.97|158.77|160.84|158.64|160.97|158.77|160.72|158.52|0
1649809990000|2022-04-13 00:33:10|160.97|158.77|160.97|158.77|160.97|158.77|160.97|158.77|0
1649810000000|2022-04-13 00:33:20|161.22|159.02|161.09|158.89|161.22|159.02|161.09|158.89|0
1649810010000|2022-04-13 00:33:30|161.22|159.02|161.22|159.02|161.22|159.02|161.22|159.02|0
1649810020000|2022-04-13 00:33:40|161.46|159.26|161.46|159.26|161.46|159.26|161.46|159.26|0
1649810030000|2022-04-13 00:33:50|161.34|159.14|161.22|159.02|161.34|159.14|161.22|159.02|0
1649810040000|2022-04-13 00:34:00|161.46|159.26|161.34|159.14|161.46|159.26|161.22|159.02|0
1649810050000|2022-04-13 00:34:10|161.46|159.26|161.71|159.51|161.71|159.51|161.46|159.26|0
1649810060000|2022-04-13 00:34:20|161.96|159.76|161.96|159.76|161.96|159.76|161.96|159.76|0
1649810070000|2022-04-13 00:34:30|161.71|159.51|161.71|159.51|162.21|160.01|161.71|159.51|0
1649810080000|2022-04-13 00:34:40|161.83|159.63|161.71|159.51|161.83|159.63|161.71|159.51|0
1649810100000|2022-04-13 00:35:00|161.96|159.76|161.96|159.76|161.96|159.76|161.96|159.76|0
1649810120000|2022-04-13 00:35:20|161.83|159.63|161.96|159.76|161.96|159.76|161.71|159.51|0
1649810150000|2022-04-13 00:35:50|162.08|159.88|161.96|159.76|162.08|159.88|161.96|159.76|0
1649810160000|2022-04-13 00:36:00|162.21|160.01|162.45|160.25|162.45|160.25|162.21|160.01|0
1649810170000|2022-04-13 00:36:10|162.7|160.5|162.7|160.5|162.7|160.5|162.7|160.5|0
1649810180000|2022-04-13 00:36:20|162.45|160.25|162.45|160.25|162.45|160.25|162.45|160.25|0
1649810190000|2022-04-13 00:36:30|162.7|160.5|162.95|160.75|162.95|160.75|162.7|160.5|0
1649810200000|2022-04-13 00:36:40|162.82|160.62|162.7|160.5|162.82|160.62|162.7|160.5|0
1649810220000|2022-04-13 00:37:00|162.95|160.75|162.7|160.5|162.95|160.75|162.7|160.5|0
1649810240000|2022-04-13 00:37:20|162.95|160.75|163.2|161|163.2|161|162.95|160.75|0
1649810260000|2022-04-13 00:37:40|162.95|160.75|162.95|160.75|162.95|160.75|162.95|160.75|0
1649810280000|2022-04-13 00:38:00|163.2|161|163.44|161.24|163.44|161.24|163.2|161|0
1649810300000|2022-04-13 00:38:20|163.2|161|163.2|161|163.2|161|163.2|161|0
1649810330000|2022-04-13 00:38:50|163.07|160.87|163.07|160.87|163.2|161|163.07|160.87|0
1649810340000|2022-04-13 00:39:00|163.2|161|162.95|160.75|163.2|161|162.95|160.75|0
1649810350000|2022-04-13 00:39:10|162.7|160.5|162.7|160.5|162.7|160.5|162.7|160.5|0
1649810390000|2022-04-13 00:39:50|162.82|160.62|162.7|160.5|162.82|160.62|162.7|160.5|0
1649810410000|2022-04-13 00:40:10|162.57|160.37|162.82|160.62|162.82|160.62|162.57|160.37|0
1649810420000|2022-04-13 00:40:20|162.7|160.5|162.82|160.62|162.82|160.62|162.7|160.5|0
1649810430000|2022-04-13 00:40:30|162.7|160.5|162.7|160.5|162.7|160.5|162.7|160.5|0
1649810440000|2022-04-13 00:40:40|162.57|160.37|162.7|160.5|162.7|160.5|162.57|160.37|0
1649810450000|2022-04-13 00:40:50|162.45|160.25|162.45|160.25|162.45|160.25|162.45|160.25|0
1649810460000|2022-04-13 00:41:00|162.7|160.5|162.45|160.25|162.7|160.5|162.45|160.25|0
1649810470000|2022-04-13 00:41:10|162.7|160.5|162.7|160.5|162.7|160.5|162.7|160.5|0
1649810480000|2022-04-13 00:41:20|162.95|160.75|162.95|160.75|162.95|160.75|162.95|160.75|0
1649810500000|2022-04-13 00:41:40|162.7|160.5|162.7|160.5|162.7|160.5|162.7|160.5|0
1649810510000|2022-04-13 00:41:50|162.45|160.25|162.32|160.12|162.45|160.25|162.32|160.12|0
1649810520000|2022-04-13 00:42:00|162.2|160|162.2|160|162.2|160|162.2|160|0
1649810540000|2022-04-13 00:42:20|162.45|160.25|162.45|160.25|162.45|160.25|162.2|160|0
1649810590000|2022-04-13 00:43:10|162.57|160.37|162.45|160.25|162.57|160.37|162.45|160.25|0
1649810600000|2022-04-13 00:43:20|162.7|160.5|162.7|160.5|162.7|160.5|162.7|160.5|0
1649810620000|2022-04-13 00:43:40|162.95|160.75|162.95|160.75|162.95|160.75|162.95|160.75|0
1649810630000|2022-04-13 00:43:50|162.82|160.62|162.95|160.75|162.95|160.75|162.7|160.5|0
1649810640000|2022-04-13 00:44:00|162.82|160.62|162.82|160.62|162.82|160.62|162.82|160.62|0
1649810650000|2022-04-13 00:44:10|162.95|160.75|162.95|160.75|162.95|160.75|162.95|160.75|0
1649810660000|2022-04-13 00:44:20|163.19|160.99|163.19|160.99|163.19|160.99|163.19|160.99|0
1649810670000|2022-04-13 00:44:30|163.31|161.11|163.19|160.99|163.31|161.11|163.19|160.99|0
1649810680000|2022-04-13 00:44:40|163.44|161.24|163.44|161.24|163.44|161.24|163.44|161.24|0
1649810700000|2022-04-13 00:45:00|163.69|161.49|163.94|161.74|163.94|161.74|163.69|161.49|0
1649810710000|2022-04-13 00:45:10|163.69|161.49|163.94|161.74|163.94|161.74|163.69|161.49|0
1649810720000|2022-04-13 00:45:20|163.81|161.61|163.81|161.61|163.81|161.61|163.69|161.49|0
1649810730000|2022-04-13 00:45:30|163.94|161.74|163.94|161.74|163.94|161.74|163.69|161.49|0
1649810750000|2022-04-13 00:45:50|163.69|161.49|163.69|161.49|163.69|161.49|163.69|161.49|0
1649810770000|2022-04-13 00:46:10|163.94|161.74|163.94|161.74|163.94|161.74|163.94|161.74|0
1649810780000|2022-04-13 00:46:20|164.18|161.98|164.43|162.23|164.43|162.23|164.18|161.98|0
1649810790000|2022-04-13 00:46:30|164.93|162.73|165.18|162.98|165.67|163.47|164.93|162.73|0
1649810800000|2022-04-13 00:46:40|164.93|162.73|164.93|162.73|164.93|162.73|164.93|162.73|0
1649810810000|2022-04-13 00:46:50|165.18|162.98|164.93|162.73|165.18|162.98|164.93|162.73|0
1649810820000|2022-04-13 00:47:00|165.05|162.85|165.42|163.22|165.42|163.22|165.05|162.85|0
1649810830000|2022-04-13 00:47:10|165.18|162.98|164.93|162.73|165.18|162.98|164.93|162.73|0
1649810840000|2022-04-13 00:47:20|164.68|162.48|164.68|162.48|164.68|162.48|164.68|162.48|0
1649810850000|2022-04-13 00:47:30|164.93|162.73|164.8|162.6|164.93|162.73|164.8|162.6|0
1649810860000|2022-04-13 00:47:40|164.93|162.73|164.68|162.48|164.93|162.73|164.68|162.48|0
1649810870000|2022-04-13 00:47:50|164.93|162.73|164.93|162.73|164.93|162.73|164.93|162.73|0
1649810890000|2022-04-13 00:48:10|164.68|162.48|164.68|162.48|164.68|162.48|164.68|162.48|0
1649810910000|2022-04-13 00:48:30|164.43|162.23|164.68|162.48|164.68|162.48|164.43|162.23|0
1649810920000|2022-04-13 00:48:40|164.8|162.6|164.93|162.73|164.93|162.73|164.8|162.6|0
1649810940000|2022-04-13 00:49:00|164.43|162.23|164.68|162.48|164.68|162.48|164.43|162.23|0
1649810950000|2022-04-13 00:49:10|164.43|162.23|164.68|162.48|164.68|162.48|164.43|162.23|0
1649810960000|2022-04-13 00:49:20|164.55|162.35|164.68|162.48|164.68|162.48|164.55|162.35|0
1649810980000|2022-04-13 00:49:40|164.8|162.6|164.68|162.48|164.8|162.6|164.68|162.48|0
1649811000000|2022-04-13 00:50:00|164.93|162.73|164.93|162.73|164.93|162.73|164.93|162.73|0
1649811010000|2022-04-13 00:50:10|165.05|162.85|165.17|162.97|165.17|162.97|165.05|162.85|0
1649811020000|2022-04-13 00:50:20|165.05|162.85|164.93|162.73|165.05|162.85|164.93|162.73|0
1649811040000|2022-04-13 00:50:40|164.8|162.6|164.93|162.73|164.93|162.73|164.8|162.6|0
1649811050000|2022-04-13 00:50:50|164.68|162.48|164.68|162.48|164.68|162.48|164.68|162.48|0
1649811070000|2022-04-13 00:51:10|164.43|162.23|164.43|162.23|164.43|162.23|164.43|162.23|0
1649811080000|2022-04-13 00:51:20|164.18|161.98|164.18|161.98|164.18|161.98|164.18|161.98|0
1649811090000|2022-04-13 00:51:30|164.43|162.23|164.43|162.23|164.43|162.23|164.43|162.23|0
1649811100000|2022-04-13 00:51:40|164.3|162.1|164.18|161.98|164.43|162.23|164.18|161.98|0
1649811120000|2022-04-13 00:52:00|164.43|162.23|164.43|162.23|164.43|162.23|164.43|162.23|0
1649811130000|2022-04-13 00:52:10|164.18|161.98|164.43|162.23|164.43|162.23|164.18|161.98|0
1649811140000|2022-04-13 00:52:20|164.3|162.1|164.43|162.23|164.43|162.23|164.3|162.1|0
1649811150000|2022-04-13 00:52:30|164.3|162.1|164.43|162.23|164.43|162.23|164.3|162.1|0
1649811160000|2022-04-13 00:52:40|164.68|162.48|164.68|162.48|164.68|162.48|164.68|162.48|0
1649811180000|2022-04-13 00:53:00|164.43|162.23|164.43|162.23|164.43|162.23|164.43|162.23|0
1649811190000|2022-04-13 00:53:10|164.3|162.1|164.55|162.35|164.55|162.35|164.3|162.1|0
1649811200000|2022-04-13 00:53:20|164.43|162.23|164.68|162.48|164.68|162.48|164.43|162.23|0
1649811210000|2022-04-13 00:53:30|164.43|162.23|164.68|162.48|164.68|162.48|164.43|162.23|0
1649811230000|2022-04-13 00:53:50|164.92|162.72|164.92|162.72|164.92|162.72|164.92|162.72|0
1649811240000|2022-04-13 00:54:00|164.68|162.48|164.43|162.23|164.68|162.48|164.43|162.23|0
1649811260000|2022-04-13 00:54:20|164.55|162.35|164.68|162.48|164.68|162.48|164.55|162.35|0
1649811270000|2022-04-13 00:54:30|164.43|162.23|164.43|162.23|164.43|162.23|164.43|162.23|0
1649811300000|2022-04-13 00:55:00|164.55|162.35|164.43|162.23|164.55|162.35|164.43|162.23|0
1649811340000|2022-04-13 00:55:40|164.3|162.1|164.43|162.23|164.43|162.23|164.3|162.1|0
1649811350000|2022-04-13 00:55:50|164.3|162.1|164.18|161.98|164.3|162.1|164.18|161.98|0
1649811360000|2022-04-13 00:56:00|164.43|162.23|164.43|162.23|164.43|162.23|164.43|162.23|0
1649811380000|2022-04-13 00:56:20|164.68|162.48|164.43|162.23|164.68|162.48|164.43|162.23|0
1649811420000|2022-04-13 00:57:00|164.68|162.48|164.68|162.48|164.68|162.48|164.55|162.35|0
1649811430000|2022-04-13 00:57:10|164.92|162.72|165.17|162.97|165.17|162.97|164.92|162.72|0
1649811440000|2022-04-13 00:57:20|165.42|163.22|165.42|163.22|165.42|163.22|165.42|163.22|0
1649811450000|2022-04-13 00:57:30|165.17|162.97|165.42|163.22|165.42|163.22|165.17|162.97|0
1649811480000|2022-04-13 00:58:00|165.67|163.47|165.42|163.22|165.67|163.47|165.42|163.22|0
1649811500000|2022-04-13 00:58:20|165.54|163.34|165.67|163.47|165.67|163.47|165.42|163.22|0
1649811540000|2022-04-13 00:59:00|165.42|163.22|165.42|163.22|165.42|163.22|165.42|163.22|0
1649811570000|2022-04-13 00:59:30|165.29|163.09|165.17|162.97|165.29|163.09|165.17|162.97|0
1649811590000|2022-04-13 00:59:50|165.29|163.09|165.42|163.22|165.42|163.22|165.29|163.09|0
1649811610000|2022-04-13 01:00:10|165.29|163.09|165.29|163.09|165.29|163.09|165.29|163.09|0
1649811620000|2022-04-13 01:00:20|165.42|163.22|165.54|163.34|165.54|163.34|165.42|163.22|0
1649811630000|2022-04-13 01:00:30|165.42|163.22|165.67|163.47|165.67|163.47|165.42|163.22|0
1649811640000|2022-04-13 01:00:40|165.42|163.22|165.54|163.34|165.54|163.34|165.42|163.22|0
1649811650000|2022-04-13 01:00:50|165.42|163.22|165.42|163.22|165.42|163.22|165.42|163.22|0
1649811670000|2022-04-13 01:01:10|165.67|163.47|165.67|163.47|165.67|163.47|165.42|163.22|0
1649811680000|2022-04-13 01:01:20|165.91|163.71|166.16|163.96|166.16|163.96|165.91|163.71|0
1649811690000|2022-04-13 01:01:30|165.42|163.22|165.17|162.97|165.42|163.22|165.17|162.97|0
1649811700000|2022-04-13 01:01:40|165.42|163.22|165.42|163.22|165.42|163.22|165.29|163.09|0
1649811710000|2022-04-13 01:01:50|165.67|163.47|165.67|163.47|165.67|163.47|165.67|163.47|0
1649811730000|2022-04-13 01:02:10|166.16|163.96|166.16|163.96|166.16|163.96|166.16|163.96|0
1649811740000|2022-04-13 01:02:20|166.03|163.83|165.91|163.71|166.03|163.83|165.91|163.71|0
1649811750000|2022-04-13 01:02:30|165.67|163.47|165.67|163.47|165.67|163.47|165.67|163.47|0
1649811760000|2022-04-13 01:02:40|165.91|163.71|165.91|163.71|165.91|163.71|165.91|163.71|0
1649811770000|2022-04-13 01:02:50|165.67|163.47|165.67|163.47|165.67|163.47|165.67|163.47|0
1649811780000|2022-04-13 01:03:00|165.42|163.22|165.42|163.22|165.42|163.22|165.42|163.22|0
1649811790000|2022-04-13 01:03:10|165.17|162.97|165.17|162.97|165.17|162.97|165.17|162.97|0
1649811800000|2022-04-13 01:03:20|164.92|162.72|164.92|162.72|164.92|162.72|164.92|162.72|0
1649811810000|2022-04-13 01:03:30|165.17|162.97|165.17|162.97|165.17|162.97|165.17|162.97|0
1649811830000|2022-04-13 01:03:50|165.42|163.22|165.29|163.09|165.42|163.22|165.29|163.09|0
1649811840000|2022-04-13 01:04:00|165.42|163.22|165.42|163.22|165.42|163.22|165.42|163.22|0
1649811850000|2022-04-13 01:04:10|165.67|163.47|165.67|163.47|165.67|163.47|165.67|163.47|0
1649811860000|2022-04-13 01:04:20|165.91|163.71|165.67|163.47|165.91|163.71|165.67|163.47|0
1649811870000|2022-04-13 01:04:30|165.66|163.46|165.42|163.22|165.66|163.46|165.42|163.22|0
1649811880000|2022-04-13 01:04:40|165.17|162.97|165.17|162.97|165.17|162.97|165.17|162.97|0
1649811900000|2022-04-13 01:05:00|165.29|163.09|165.42|163.22|165.42|163.22|165.29|163.09|0
1649811910000|2022-04-13 01:05:10|165.29|163.09|165.17|162.97|165.29|163.09|165.17|162.97|0
1649811930000|2022-04-13 01:05:30|165.04|162.84|165.04|162.84|165.04|162.84|165.04|162.84|0
1649811940000|2022-04-13 01:05:40|164.92|162.72|165.42|163.22|165.42|163.22|164.92|162.72|0
1649811950000|2022-04-13 01:05:50|165.29|163.09|165.17|162.97|165.29|163.09|165.17|162.97|0
1649811960000|2022-04-13 01:06:00|165.42|163.22|165.29|163.09|165.42|163.22|165.29|163.09|0
1649811970000|2022-04-13 01:06:10|165.42|163.22|165.17|162.97|165.42|163.22|165.17|162.97|0
1649811980000|2022-04-13 01:06:20|165.42|163.22|165.17|162.97|165.42|163.22|165.17|162.97|0
1649812000000|2022-04-13 01:06:40|164.92|162.72|164.92|162.72|164.92|162.72|164.92|162.72|0
1649812010000|2022-04-13 01:06:50|165.04|162.84|164.92|162.72|165.17|162.97|164.92|162.72|0
1649812030000|2022-04-13 01:07:10|165.17|162.97|165.17|162.97|165.17|162.97|165.17|162.97|0
1649812040000|2022-04-13 01:07:20|165.42|163.22|165.42|163.22|165.42|163.22|165.42|163.22|0
1649812050000|2022-04-13 01:07:30|165.66|163.46|165.66|163.46|165.66|163.46|165.66|163.46|0
1649812060000|2022-04-13 01:07:40|165.91|163.71|165.91|163.71|165.91|163.71|165.91|163.71|0
1649812070000|2022-04-13 01:07:50|166.03|163.83|166.16|163.96|166.16|163.96|166.03|163.83|0
1649812080000|2022-04-13 01:08:00|165.91|163.71|166.16|163.96|166.16|163.96|165.91|163.71|0
1649812090000|2022-04-13 01:08:10|165.91|163.71|165.42|163.22|165.91|163.71|165.42|163.22|0
1649812100000|2022-04-13 01:08:20|165.66|163.46|165.42|163.22|165.66|163.46|165.42|163.22|0
1649812130000|2022-04-13 01:08:50|165.66|163.46|165.66|163.46|165.66|163.46|165.66|163.46|0
1649812160000|2022-04-13 01:09:20|165.42|163.22|165.17|162.97|165.42|163.22|165.17|162.97|0
1649812170000|2022-04-13 01:09:30|165.42|163.22|165.42|163.22|165.42|163.22|165.42|163.22|0
1649812210000|2022-04-13 01:10:10|165.66|163.46|165.66|163.46|165.66|163.46|165.66|163.46|0
1649812230000|2022-04-13 01:10:30|165.91|163.71|166.16|163.96|166.16|163.96|165.91|163.71|0
1649812240000|2022-04-13 01:10:40|166.03|163.83|166.16|163.96|166.16|163.96|166.03|163.83|0
1649812260000|2022-04-13 01:11:00|166.03|163.83|166.41|164.21|166.41|164.21|166.03|163.83|0
1649812280000|2022-04-13 01:11:20|166.65|164.45|166.16|163.96|166.65|164.45|166.16|163.96|0
1649812290000|2022-04-13 01:11:30|166.41|164.21|166.41|164.21|166.41|164.21|166.41|164.21|0
1649812300000|2022-04-13 01:11:40|166.16|163.96|166.16|163.96|166.16|163.96|166.16|163.96|0
1649812320000|2022-04-13 01:12:00|165.91|163.71|165.91|163.71|166.16|163.96|165.91|163.71|0
1649812330000|2022-04-13 01:12:10|165.66|163.46|165.66|163.46|165.66|163.46|165.66|163.46|0
1649812340000|2022-04-13 01:12:20|165.91|163.71|165.91|163.71|165.91|163.71|165.91|163.71|0
1649812350000|2022-04-13 01:12:30|166.16|163.96|166.16|163.96|166.16|163.96|166.16|163.96|0
1649812360000|2022-04-13 01:12:40|165.91|163.71|165.91|163.71|165.91|163.71|165.91|163.71|0
1649812370000|2022-04-13 01:12:50|165.66|163.46|165.78|163.58|165.91|163.71|165.66|163.46|0
1649812380000|2022-04-13 01:13:00|165.66|163.46|165.66|163.46|165.66|163.46|165.41|163.21|0
1649812400000|2022-04-13 01:13:20|165.41|163.21|165.66|163.46|165.66|163.46|165.41|163.21|0
1649812440000|2022-04-13 01:14:00|165.78|163.58|165.91|163.71|165.91|163.71|165.78|163.58|0
1649812450000|2022-04-13 01:14:10|165.78|163.58|165.91|163.71|165.91|163.71|165.78|163.58|0
1649812480000|2022-04-13 01:14:40|165.66|163.46|165.41|163.21|165.66|163.46|165.41|163.21|0
1649812490000|2022-04-13 01:14:50|165.53|163.33|165.66|163.46|165.66|163.46|165.53|163.33|0
1649812500000|2022-04-13 01:15:00|165.91|163.71|165.41|163.21|165.91|163.71|165.41|163.21|0
1649812510000|2022-04-13 01:15:10|165.66|163.46|165.41|163.21|165.66|163.46|165.41|163.21|0
1649812520000|2022-04-13 01:15:20|165.66|163.46|165.41|163.21|165.66|163.46|165.41|163.21|0
1649812530000|2022-04-13 01:15:30|165.17|162.97|165.41|163.21|165.41|163.21|165.17|162.97|0
1649812540000|2022-04-13 01:15:40|165.17|162.97|165.41|163.21|165.41|163.21|165.17|162.97|0
1649812560000|2022-04-13 01:16:00|165.66|163.46|165.41|163.21|165.66|163.46|165.41|163.21|0
1649812570000|2022-04-13 01:16:10|165.16|162.96|164.92|162.72|165.16|162.96|164.92|162.72|0
1649812580000|2022-04-13 01:16:20|165.16|162.96|165.16|162.96|165.16|162.96|165.16|162.96|0
1649812590000|2022-04-13 01:16:30|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649812610000|2022-04-13 01:16:50|165.28|163.08|165.04|162.84|165.28|163.08|165.04|162.84|0
1649812620000|2022-04-13 01:17:00|164.92|162.72|165.16|162.96|165.16|162.96|164.92|162.72|0
1649812640000|2022-04-13 01:17:20|164.92|162.72|165.16|162.96|165.16|162.96|164.92|162.72|0
1649812670000|2022-04-13 01:17:50|164.92|162.72|165.16|162.96|165.16|162.96|164.92|162.72|0
1649812680000|2022-04-13 01:18:00|165.28|163.08|165.28|163.08|165.28|163.08|165.28|163.08|0
1649812690000|2022-04-13 01:18:10|165.16|162.96|164.92|162.72|165.16|162.96|164.92|162.72|0
1649812710000|2022-04-13 01:18:30|164.67|162.47|164.92|162.72|164.92|162.72|164.67|162.47|0
1649812760000|2022-04-13 01:19:20|165.16|162.96|165.16|162.96|165.16|162.96|165.16|162.96|0
1649812780000|2022-04-13 01:19:40|165.28|163.08|165.16|162.96|165.41|163.21|165.16|162.96|0
1649812790000|2022-04-13 01:19:50|165.28|163.08|165.16|162.96|165.41|163.21|165.16|162.96|0
1649812800000|2022-04-13 01:20:00|164.92|162.72|164.92|162.72|164.92|162.72|164.67|162.47|0
1649812810000|2022-04-13 01:20:10|165.03|162.83|164.67|162.47|165.03|162.83|164.42|162.22|0
1649812830000|2022-04-13 01:20:30|164.42|162.22|164.67|162.47|164.67|162.47|164.42|162.22|0
1649812840000|2022-04-13 01:20:40|164.92|162.72|164.67|162.47|164.92|162.72|164.67|162.47|0
1649812850000|2022-04-13 01:20:50|164.79|162.59|164.67|162.47|164.79|162.59|164.67|162.47|0
1649812860000|2022-04-13 01:21:00|165.16|162.96|164.67|162.47|165.16|162.96|164.67|162.47|0
1649812870000|2022-04-13 01:21:10|164.42|162.22|164.54|162.34|164.54|162.34|164.42|162.22|0
1649812880000|2022-04-13 01:21:20|164.42|162.22|164.67|162.47|164.67|162.47|164.42|162.22|0
1649812890000|2022-04-13 01:21:30|164.42|162.22|164.67|162.47|164.67|162.47|164.42|162.22|0
1649812900000|2022-04-13 01:21:40|164.42|162.22|164.42|162.22|164.42|162.22|164.42|162.22|0
1649812910000|2022-04-13 01:21:50|164.67|162.47|164.67|162.47|164.67|162.47|164.67|162.47|0
1649812920000|2022-04-13 01:22:00|164.91|162.71|165.16|162.96|165.16|162.96|164.91|162.71|0
1649812930000|2022-04-13 01:22:10|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649812950000|2022-04-13 01:22:30|165.16|162.96|165.16|162.96|165.16|162.96|165.16|162.96|0
1649812960000|2022-04-13 01:22:40|165.28|163.08|165.28|163.08|165.28|163.08|165.28|163.08|0
1649812970000|2022-04-13 01:22:50|165.16|162.96|165.41|163.21|165.41|163.21|165.16|162.96|0
1649812980000|2022-04-13 01:23:00|165.66|163.46|166.15|163.95|166.15|163.95|165.66|163.46|0
1649812990000|2022-04-13 01:23:10|165.66|163.46|165.66|163.46|165.91|163.71|165.66|163.46|0
1649813000000|2022-04-13 01:23:20|165.91|163.71|165.66|163.46|165.91|163.71|165.66|163.46|0
1649813010000|2022-04-13 01:23:30|165.91|163.71|166.15|163.95|166.15|163.95|165.91|163.71|0
1649813020000|2022-04-13 01:23:40|165.91|163.71|165.91|163.71|165.91|163.71|165.91|163.71|0
1649813030000|2022-04-13 01:23:50|165.66|163.46|165.66|163.46|165.66|163.46|165.66|163.46|0
1649813040000|2022-04-13 01:24:00|165.78|163.58|165.78|163.58|165.78|163.58|165.78|163.58|0
1649813050000|2022-04-13 01:24:10|165.91|163.71|165.91|163.71|165.91|163.71|165.91|163.71|0
1649813120000|2022-04-13 01:25:20|165.78|163.58|165.66|163.46|165.78|163.58|165.66|163.46|0
1649813130000|2022-04-13 01:25:30|165.41|163.21|165.66|163.46|165.66|163.46|165.41|163.21|0
1649813150000|2022-04-13 01:25:50|165.41|163.21|165.16|162.96|165.41|163.21|165.16|162.96|0
1649813160000|2022-04-13 01:26:00|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649813170000|2022-04-13 01:26:10|165.28|163.08|165.41|163.21|165.41|163.21|165.28|163.08|0
1649813180000|2022-04-13 01:26:20|165.66|163.46|165.66|163.46|165.66|163.46|165.66|163.46|0
1649813190000|2022-04-13 01:26:30|165.91|163.71|165.91|163.71|165.91|163.71|165.78|163.58|0
1649813200000|2022-04-13 01:26:40|165.78|163.58|165.41|163.21|165.78|163.58|165.41|163.21|0
1649813210000|2022-04-13 01:26:50|165.53|163.33|165.41|163.21|165.53|163.33|165.41|163.21|0
1649813240000|2022-04-13 01:27:20|165.66|163.46|165.53|163.33|165.66|163.46|165.53|163.33|0
1649813250000|2022-04-13 01:27:30|165.66|163.46|165.66|163.46|165.66|163.46|165.66|163.46|0
1649813260000|2022-04-13 01:27:40|165.91|163.71|165.91|163.71|165.91|163.71|165.91|163.71|0
1649813270000|2022-04-13 01:27:50|165.66|163.46|165.66|163.46|165.66|163.46|165.41|163.21|0
1649813280000|2022-04-13 01:28:00|165.78|163.58|165.66|163.46|165.9|163.7|165.66|163.46|0
1649813290000|2022-04-13 01:28:10|165.41|163.21|165.66|163.46|165.66|163.46|165.41|163.21|0
1649813300000|2022-04-13 01:28:20|165.78|163.58|165.9|163.7|165.9|163.7|165.78|163.58|0
1649813310000|2022-04-13 01:28:30|165.78|163.58|165.9|163.7|165.9|163.7|165.78|163.58|0
1649813320000|2022-04-13 01:28:40|165.78|163.58|165.9|163.7|165.9|163.7|165.78|163.58|0
1649813340000|2022-04-13 01:29:00|166.02|163.82|165.9|163.7|166.02|163.82|165.9|163.7|0
1649813350000|2022-04-13 01:29:10|165.78|163.58|165.66|163.46|165.78|163.58|165.66|163.46|0
1649813360000|2022-04-13 01:29:20|165.53|163.33|165.41|163.21|165.53|163.33|165.41|163.21|0
1649813400000|2022-04-13 01:30:00|165.16|162.96|164.91|162.71|165.16|162.96|164.91|162.71|0
1649813410000|2022-04-13 01:30:10|165.16|162.96|164.91|162.71|165.16|162.96|164.66|162.46|0
1649813420000|2022-04-13 01:30:20|165.16|162.96|165.16|162.96|165.16|162.96|164.91|162.71|0
1649813430000|2022-04-13 01:30:30|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649813450000|2022-04-13 01:30:50|165.28|163.08|164.91|162.71|165.28|163.08|164.91|162.71|0
1649813460000|2022-04-13 01:31:00|165.16|162.96|165.41|163.21|165.41|163.21|165.16|162.96|0
1649813470000|2022-04-13 01:31:10|165.16|162.96|165.41|163.21|165.41|163.21|165.16|162.96|0
1649813480000|2022-04-13 01:31:20|165.28|163.08|165.28|163.08|165.28|163.08|165.28|163.08|0
1649813490000|2022-04-13 01:31:30|165.41|163.21|165.41|163.21|165.53|163.33|165.41|163.21|0
1649813510000|2022-04-13 01:31:50|165.66|163.46|165.41|163.21|165.66|163.46|165.41|163.21|0
1649813520000|2022-04-13 01:32:00|165.53|163.33|166.15|163.95|166.15|163.95|165.53|163.33|0
1649813530000|2022-04-13 01:32:10|165.9|163.7|166.15|163.95|166.15|163.95|165.9|163.7|0
1649813540000|2022-04-13 01:32:20|166.9|164.7|166.9|164.7|166.9|164.7|166.9|164.7|0
1649813550000|2022-04-13 01:32:30|167.14|164.94|166.15|163.95|167.14|164.94|166.15|163.95|0
1649813560000|2022-04-13 01:32:40|165.66|163.46|165.66|163.46|165.9|163.7|165.66|163.46|0
1649813570000|2022-04-13 01:32:50|165.41|163.21|165.41|163.21|165.41|163.21|165.16|162.96|0
1649813580000|2022-04-13 01:33:00|165.16|162.96|165.9|163.7|165.9|163.7|165.16|162.96|0
1649813590000|2022-04-13 01:33:10|165.66|163.46|165.9|163.7|165.9|163.7|165.66|163.46|0
1649813600000|2022-04-13 01:33:20|165.66|163.46|165.66|163.46|165.9|163.7|165.66|163.46|0
1649813610000|2022-04-13 01:33:30|165.53|163.33|165.41|163.21|165.66|163.46|165.41|163.21|0
1649813630000|2022-04-13 01:33:50|165.16|162.96|165.41|163.21|165.41|163.21|165.16|162.96|0
1649813640000|2022-04-13 01:34:00|165.65|163.45|165.65|163.45|165.65|163.45|165.65|163.45|0
1649813650000|2022-04-13 01:34:10|165.9|163.7|165.65|163.45|165.9|163.7|165.65|163.45|0
1649813670000|2022-04-13 01:34:30|165.53|163.33|165.65|163.45|165.65|163.45|165.53|163.33|0
1649813680000|2022-04-13 01:34:40|165.53|163.33|165.65|163.45|165.65|163.45|165.41|163.21|0
1649813690000|2022-04-13 01:34:50|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649813700000|2022-04-13 01:35:00|165.65|163.45|165.65|163.45|165.65|163.45|165.65|163.45|0
1649813710000|2022-04-13 01:35:10|165.41|163.21|165.16|162.96|165.41|163.21|165.16|162.96|0
1649813720000|2022-04-13 01:35:20|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649813730000|2022-04-13 01:35:30|165.65|163.45|165.53|163.33|165.65|163.45|165.41|163.21|0
1649813740000|2022-04-13 01:35:40|165.41|163.21|165.41|163.21|165.65|163.45|165.41|163.21|0
1649813750000|2022-04-13 01:35:50|165.16|162.96|165.16|162.96|165.41|163.21|165.16|162.96|0
1649813760000|2022-04-13 01:36:00|165.41|163.21|165.16|162.96|165.41|163.21|165.16|162.96|0
1649813770000|2022-04-13 01:36:10|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649813780000|2022-04-13 01:36:20|165.16|162.96|165.16|162.96|165.16|162.96|165.16|162.96|0
1649813790000|2022-04-13 01:36:30|165.65|163.45|165.65|163.45|165.65|163.45|165.41|163.21|0
1649813810000|2022-04-13 01:36:50|165.41|163.21|165.41|163.21|165.65|163.45|165.41|163.21|0
1649813820000|2022-04-13 01:37:00|165.65|163.45|165.41|163.21|165.65|163.45|165.16|162.96|0
1649813830000|2022-04-13 01:37:10|165.16|162.96|165.16|162.96|165.41|163.21|165.16|162.96|0
1649813840000|2022-04-13 01:37:20|165.41|163.21|165.16|162.96|165.41|163.21|165.16|162.96|0
1649813860000|2022-04-13 01:37:40|164.91|162.71|164.91|162.71|164.91|162.71|164.91|162.71|0
1649813880000|2022-04-13 01:38:00|165.16|162.96|165.16|162.96|165.41|163.21|165.16|162.96|0
1649813890000|2022-04-13 01:38:10|164.91|162.71|165.41|163.21|165.41|163.21|164.91|162.71|0
1649813900000|2022-04-13 01:38:20|165.16|162.96|165.16|162.96|165.16|162.96|165.16|162.96|0
1649813910000|2022-04-13 01:38:30|164.91|162.71|164.91|162.71|164.91|162.71|164.91|162.71|0
1649813920000|2022-04-13 01:38:40|165.16|162.96|164.91|162.71|165.16|162.96|164.91|162.71|0
1649813930000|2022-04-13 01:38:50|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649813940000|2022-04-13 01:39:00|165.16|162.96|165.65|163.45|165.65|163.45|165.16|162.96|0
1649813950000|2022-04-13 01:39:10|165.41|163.21|165.41|163.21|165.41|163.21|165.41|163.21|0
1649813960000|2022-04-13 01:39:20|165.4|163.2|165.65|163.45|165.65|163.45|165.4|163.2|0
1649813980000|2022-04-13 01:39:40|165.4|163.2|165.4|163.2|165.65|163.45|165.4|163.2|0
1649813990000|2022-04-13 01:39:50|165.65|163.45|165.4|163.2|165.65|163.45|165.4|163.2|0
1649814000000|2022-04-13 01:40:00|165.52|163.32|165.4|163.2|165.52|163.32|165.4|163.2|0
1649814010000|2022-04-13 01:40:10|165.16|162.96|165.16|162.96|165.16|162.96|165.16|162.96|0
1649814020000|2022-04-13 01:40:20|165.4|163.2|165.28|163.08|165.4|163.2|165.16|162.96|0
1649814030000|2022-04-13 01:40:30|165.16|162.96|165.4|163.2|165.4|163.2|165.16|162.96|0
1649814050000|2022-04-13 01:40:50|165.28|163.08|165.4|163.2|165.4|163.2|165.28|163.08|0
1649814060000|2022-04-13 01:41:00|165.65|163.45|166.4|164.2|166.4|164.2|165.65|163.45|0
1649814070000|2022-04-13 01:41:10|166.65|164.45|166.65|164.45|166.65|164.45|166.65|164.45|0
1649814080000|2022-04-13 01:41:20|166.4|164.2|166.4|164.2|166.4|164.2|166.4|164.2|0
1649814090000|2022-04-13 01:41:30|166.15|163.95|166.15|163.95|166.27|164.07|166.15|163.95|0
1649814100000|2022-04-13 01:41:40|166.4|164.2|166.27|164.07|166.4|164.2|166.27|164.07|0
1649814110000|2022-04-13 01:41:50|166.4|164.2|166.4|164.2|166.4|164.2|166.27|164.07|0
1649814120000|2022-04-13 01:42:00|166.64|164.44|166.4|164.2|166.89|164.69|166.4|164.2|0
1649814130000|2022-04-13 01:42:10|166.15|163.95|166.15|163.95|166.15|163.95|166.15|163.95|0
1649814140000|2022-04-13 01:42:20|165.9|163.7|165.16|162.96|165.9|163.7|165.16|162.96|0
1649814150000|2022-04-13 01:42:30|165.4|163.2|165.4|163.2|165.4|163.2|165.4|163.2|0
1649814160000|2022-04-13 01:42:40|165.16|162.96|165.16|162.96|165.16|162.96|165.16|162.96|0
1649814170000|2022-04-13 01:42:50|165.27|163.07|165.27|163.07|165.4|163.2|165.16|162.96|0
1649814180000|2022-04-13 01:43:00|165.16|162.96|165.65|163.45|165.65|163.45|165.16|162.96|0
1649814190000|2022-04-13 01:43:10|165.77|163.57|165.9|163.7|166.15|163.95|165.77|163.57|0
1649814210000|2022-04-13 01:43:30|166.15|163.95|165.9|163.7|166.15|163.95|165.9|163.7|0
1649814220000|2022-04-13 01:43:40|166.15|163.95|166.15|163.95|166.15|163.95|166.02|163.82|0
1649814240000|2022-04-13 01:44:00|166.64|164.44|166.15|163.95|166.64|164.44|166.15|163.95|0
1649814250000|2022-04-13 01:44:10|166.4|164.2|166.4|164.2|166.4|164.2|166.4|164.2|0
1649814260000|2022-04-13 01:44:20|166.64|164.44|166.15|163.95|166.64|164.44|166.15|163.95|0
1649814270000|2022-04-13 01:44:30|166.4|164.2|166.4|164.2|166.4|164.2|166.4|164.2|0
1649814280000|2022-04-13 01:44:40|166.51|164.31|166.64|164.44|166.64|164.44|166.4|164.2|0
1649814300000|2022-04-13 01:45:00|166.89|164.69|166.89|164.69|167.14|164.94|166.89|164.69|0
1649814310000|2022-04-13 01:45:10|167.01|164.81|167.39|165.19|167.39|165.19|167.01|164.81|0
1649814320000|2022-04-13 01:45:20|166.89|164.69|166.89|164.69|167.01|164.81|166.89|164.69|0
1649814330000|2022-04-13 01:45:30|167.14|164.94|167.39|165.19|167.39|165.19|167.14|164.94|0
1649814350000|2022-04-13 01:45:50|167.64|165.44|167.64|165.44|167.64|165.44|167.64|165.44|0
1649814360000|2022-04-13 01:46:00|167.88|165.68|167.88|165.68|167.88|165.68|167.76|165.56|0
1649814370000|2022-04-13 01:46:10|167.64|165.44|167.64|165.44|167.64|165.44|167.64|165.44|0
1649814390000|2022-04-13 01:46:30|167.39|165.19|167.39|165.19|167.64|165.44|167.39|165.19|0
1649814400000|2022-04-13 01:46:40|167.14|164.94|167.14|164.94|167.14|164.94|167.14|164.94|0
1649814410000|2022-04-13 01:46:50|167.26|165.06|167.14|164.94|167.26|165.06|167.14|164.94|0
1649814430000|2022-04-13 01:47:10|166.89|164.69|166.89|164.69|166.89|164.69|166.89|164.69|0
1649814450000|2022-04-13 01:47:30|166.64|164.44|166.39|164.19|166.64|164.44|166.39|164.19|0
1649814460000|2022-04-13 01:47:40|166.64|164.44|166.64|164.44|166.64|164.44|166.64|164.44|0
1649814490000|2022-04-13 01:48:10|166.39|164.19|166.39|164.19|166.51|164.31|166.39|164.19|0
1649814520000|2022-04-13 01:48:40|166.15|163.95|166.15|163.95|166.15|163.95|166.15|163.95|0
1649814540000|2022-04-13 01:49:00|166.27|164.07|165.9|163.7|166.27|164.07|165.9|163.7|0
1649814550000|2022-04-13 01:49:10|165.65|163.45|165.65|163.45|165.65|163.45|165.65|163.45|0
1649814560000|2022-04-13 01:49:20|165.4|163.2|165.4|163.2|165.4|163.2|165.4|163.2|0
1649814570000|2022-04-13 01:49:30|165.15|162.95|165.15|162.95|165.15|162.95|165.15|162.95|0
1649814580000|2022-04-13 01:49:40|164.91|162.71|165.15|162.95|165.15|162.95|164.91|162.71|0
1649814590000|2022-04-13 01:49:50|165.4|163.2|165.15|162.95|165.4|163.2|165.15|162.95|0
1649814600000|2022-04-13 01:50:00|165.4|163.2|165.15|162.95|165.4|163.2|165.15|162.95|0
1649814610000|2022-04-13 01:50:10|165.4|163.2|165.4|163.2|165.65|163.45|165.4|163.2|0
1649814620000|2022-04-13 01:50:20|165.65|163.45|165.65|163.45|165.65|163.45|165.65|163.45|0
1649814640000|2022-04-13 01:50:40|165.9|163.7|166.15|163.95|166.15|163.95|165.9|163.7|0
1649814660000|2022-04-13 01:51:00|166.39|164.19|166.39|164.19|166.39|164.19|166.39|164.19|0
1649814670000|2022-04-13 01:51:10|166.26|164.06|166.51|164.31|166.51|164.31|166.26|164.06|0
1649814680000|2022-04-13 01:51:20|166.64|164.44|166.39|164.19|166.64|164.44|166.39|164.19|0
1649814690000|2022-04-13 01:51:30|166.64|164.44|166.89|164.69|166.89|164.69|166.64|164.44|0
1649814700000|2022-04-13 01:51:40|167.14|164.94|167.14|164.94|167.14|164.94|167.14|164.94|0
1649814710000|2022-04-13 01:51:50|166.89|164.69|167.14|164.94|167.14|164.94|166.89|164.69|0
1649814720000|2022-04-13 01:52:00|166.89|164.69|166.89|164.69|167.01|164.81|166.89|164.69|0
1649814750000|2022-04-13 01:52:30|166.64|164.44|166.64|164.44|166.64|164.44|166.64|164.44|0
1649814760000|2022-04-13 01:52:40|166.39|164.19|166.64|164.44|166.64|164.44|166.39|164.19|0
1649814770000|2022-04-13 01:52:50|166.51|164.31|166.39|164.19|166.64|164.44|166.39|164.19|0
1649814780000|2022-04-13 01:53:00|166.64|164.44|166.64|164.44|166.64|164.44|166.64|164.44|0
1649814800000|2022-04-13 01:53:20|166.39|164.19|166.51|164.31|166.51|164.31|166.39|164.19|0
1649814810000|2022-04-13 01:53:30|166.39|164.19|166.89|164.69|166.89|164.69|166.39|164.19|0
1649814820000|2022-04-13 01:53:40|167.14|164.94|166.89|164.69|167.14|164.94|166.89|164.69|0
1649814830000|2022-04-13 01:53:50|166.64|164.44|166.89|164.69|166.89|164.69|166.64|164.44|0
1649814850000|2022-04-13 01:54:10|166.64|164.44|166.64|164.44|166.89|164.69|166.64|164.44|0
1649814870000|2022-04-13 01:54:30|166.39|164.19|166.39|164.19|166.39|164.19|166.39|164.19|0
1649814890000|2022-04-13 01:54:50|166.26|164.06|166.26|164.06|166.26|164.06|166.26|164.06|0
1649814900000|2022-04-13 01:55:00|166.39|164.19|166.14|163.94|166.39|164.19|166.14|163.94|0
1649814910000|2022-04-13 01:55:10|166.26|164.06|166.26|164.06|166.26|164.06|166.26|164.06|0
1649814920000|2022-04-13 01:55:20|165.9|163.7|165.9|163.7|165.9|163.7|165.9|163.7|0
1649814930000|2022-04-13 01:55:30|166.01|163.81|166.01|163.81|166.01|163.81|166.01|163.81|0
1649814940000|2022-04-13 01:55:40|165.9|163.7|165.9|163.7|166.01|163.81|165.9|163.7|0
1649814950000|2022-04-13 01:55:50|166.01|163.81|166.01|163.81|166.01|163.81|166.01|163.81|0
1649814960000|2022-04-13 01:56:00|166.14|163.94|166.39|164.19|166.39|164.19|166.14|163.94|0
1649814970000|2022-04-13 01:56:10|166.64|164.44|166.76|164.56|166.89|164.69|166.64|164.44|0
1649814980000|2022-04-13 01:56:20|166.64|164.44|166.89|164.69|166.89|164.69|166.64|164.44|0
1649814990000|2022-04-13 01:56:30|166.64|164.44|166.89|164.69|166.89|164.69|166.64|164.44|0
1649815000000|2022-04-13 01:56:40|167.38|165.18|167.63|165.43|167.63|165.43|167.38|165.18|0
1649815010000|2022-04-13 01:56:50|167.38|165.18|167.14|164.94|167.38|165.18|166.89|164.69|0
1649815020000|2022-04-13 01:57:00|167.01|164.81|166.89|164.69|167.01|164.81|166.89|164.69|0
1649815040000|2022-04-13 01:57:20|167.14|164.94|167.14|164.94|167.14|164.94|167.14|164.94|0
1649815050000|2022-04-13 01:57:30|166.89|164.69|166.89|164.69|167.14|164.94|166.89|164.69|0
1649815060000|2022-04-13 01:57:40|167.14|164.94|166.39|164.19|167.14|164.94|166.39|164.19|0
1649815080000|2022-04-13 01:58:00|166.14|163.94|166.14|163.94|166.14|163.94|166.14|163.94|0
1649815090000|2022-04-13 01:58:10|166.26|164.06|166.14|163.94|166.26|164.06|166.14|163.94|0
1649815100000|2022-04-13 01:58:20|165.77|163.57|166.39|164.19|166.39|164.19|165.77|163.57|0
1649815110000|2022-04-13 01:58:30|166.14|163.94|166.14|163.94|166.39|164.19|166.14|163.94|0
1649815140000|2022-04-13 01:59:00|166.26|164.06|166.14|163.94|166.26|164.06|166.14|163.94|0
1649815150000|2022-04-13 01:59:10|166.39|164.19|166.14|163.94|166.39|164.19|166.14|163.94|0
1649815160000|2022-04-13 01:59:20|166.39|164.19|166.14|163.94|166.39|164.19|166.14|163.94|0
1649815170000|2022-04-13 01:59:30|165.89|163.69|166.14|163.94|166.14|163.94|165.89|163.69|0
1649815180000|2022-04-13 01:59:40|165.89|163.69|166.14|163.94|166.14|163.94|165.89|163.69|0
1649815190000|2022-04-13 01:59:50|165.89|163.69|166.14|163.94|166.14|163.94|165.89|163.69|0
1649815200000|2022-04-13 02:00:00|166.39|164.19|166.39|164.19|166.39|164.19|166.14|163.94|0
1649815210000|2022-04-13 02:00:10|166.14|163.94|165.89|163.69|166.14|163.94|165.89|163.69|0
1649815220000|2022-04-13 02:00:20|165.65|163.45|165.77|163.57|165.77|163.57|165.65|163.45|0
1649815230000|2022-04-13 02:00:30|165.65|163.45|165.65|163.45|165.89|163.69|165.65|163.45|0
1649815240000|2022-04-13 02:00:40|165.89|163.69|165.65|163.45|165.89|163.69|165.4|163.2|0
1649815250000|2022-04-13 02:00:50|165.77|163.57|165.65|163.45|165.89|163.69|165.65|163.45|0
1649815260000|2022-04-13 02:01:00|165.89|163.69|166.39|164.19|166.39|164.19|165.89|163.69|0
1649815270000|2022-04-13 02:01:10|166.14|163.94|166.39|164.19|166.39|164.19|166.14|163.94|0
1649815280000|2022-04-13 02:01:20|166.51|164.31|166.39|164.19|166.51|164.31|166.14|163.94|0
1649815290000|2022-04-13 02:01:30|166.26|164.06|166.39|164.19|166.39|164.19|166.26|164.06|0
1649815300000|2022-04-13 02:01:40|166.14|163.94|166.39|164.19|166.39|164.19|166.14|163.94|0
1649815310000|2022-04-13 02:01:50|166.14|163.94|166.39|164.19|166.39|164.19|166.14|163.94|0
1649815320000|2022-04-13 02:02:00|166.26|164.06|166.39|164.19|166.39|164.19|166.26|164.06|0
1649815340000|2022-04-13 02:02:20|166.64|164.44|166.64|164.44|166.64|164.44|166.64|164.44|0
1649815370000|2022-04-13 02:02:50|166.89|164.69|166.89|164.69|167.13|164.93|166.89|164.69|0
1649815380000|2022-04-13 02:03:00|166.64|164.44|166.64|164.44|166.64|164.44|166.64|164.44|0
1649815390000|2022-04-13 02:03:10|166.51|164.31|166.39|164.19|166.51|164.31|166.39|164.19|0
1649815400000|2022-04-13 02:03:20|166.64|164.44|166.39|164.19|166.64|164.44|166.39|164.19|0
1649815420000|2022-04-13 02:03:40|166.14|163.94|166.14|163.94|166.14|163.94|166.14|163.94|0
1649815430000|2022-04-13 02:03:50|166.26|164.06|166.39|164.19|166.39|164.19|166.14|163.94|0
1649815440000|2022-04-13 02:04:00|166.14|163.94|166.14|163.94|166.14|163.94|166.14|163.94|0
1649815450000|2022-04-13 02:04:10|165.89|163.69|166.14|163.94|166.14|163.94|165.89|163.69|0
1649815460000|2022-04-13 02:04:20|165.89|163.69|165.89|163.69|165.89|163.69|165.89|163.69|0
1649815470000|2022-04-13 02:04:30|166.01|163.81|166.01|163.81|166.01|163.81|166.01|163.81|0
1649815480000|2022-04-13 02:04:40|166.14|163.94|166.14|163.94|166.14|163.94|166.01|163.81|0
1649815490000|2022-04-13 02:04:50|165.89|163.69|165.89|163.69|165.89|163.69|165.89|163.69|0
1649815500000|2022-04-13 02:05:00|166.14|163.94|166.14|163.94|166.14|163.94|166.14|163.94|0
1649815510000|2022-04-13 02:05:10|165.89|163.69|165.89|163.69|165.89|163.69|165.89|163.69|0
1649815530000|2022-04-13 02:05:30|166.14|163.94|165.89|163.69|166.14|163.94|165.89|163.69|0
1649815540000|2022-04-13 02:05:40|166.14|163.94|166.14|163.94|166.14|163.94|166.01|163.81|0
1649815550000|2022-04-13 02:05:50|166.39|164.19|166.39|164.19|166.39|164.19|166.39|164.19|0
1649815560000|2022-04-13 02:06:00|166.26|164.06|166.26|164.06|166.26|164.06|166.26|164.06|0
1649815570000|2022-04-13 02:06:10|166.39|164.19|166.39|164.19|166.39|164.19|166.39|164.19|0
1649815580000|2022-04-13 02:06:20|166.14|163.94|166.14|163.94|166.14|163.94|166.14|163.94|0
1649815590000|2022-04-13 02:06:30|166.39|164.19|167.13|164.93|167.13|164.93|166.39|164.19|0
1649815620000|2022-04-13 02:07:00|166.89|164.69|167.38|165.18|167.38|165.18|166.89|164.69|0
1649815640000|2022-04-13 02:07:20|167.88|165.68|167.88|165.68|167.88|165.68|167.88|165.68|0
1649815650000|2022-04-13 02:07:30|167.75|165.55|167.38|165.18|167.88|165.68|167.38|165.18|0
1649815660000|2022-04-13 02:07:40|167.5|165.3|167.5|165.3|167.5|165.3|167.5|165.3|0
1649815670000|2022-04-13 02:07:50|167.63|165.43|167.88|165.68|167.88|165.68|167.63|165.43|0
1649815680000|2022-04-13 02:08:00|168.13|165.93|167.5|165.3|168.13|165.93|167.38|165.18|0
1649815690000|2022-04-13 02:08:10|167.38|165.18|167.63|165.43|167.63|165.43|167.38|165.18|0
1649815700000|2022-04-13 02:08:20|167.38|165.18|167.63|165.43|167.63|165.43|167.38|165.18|0
1649815710000|2022-04-13 02:08:30|167.38|165.18|167.38|165.18|167.38|165.18|167.38|165.18|0
1649815720000|2022-04-13 02:08:40|167.5|165.3|167.38|165.18|167.5|165.3|167.38|165.18|0
1649815740000|2022-04-13 02:09:00|167.63|165.43|167.63|165.43|167.63|165.43|167.63|165.43|0
1649815750000|2022-04-13 02:09:10|167.38|165.18|167.38|165.18|167.38|165.18|167.38|165.18|0
1649815760000|2022-04-13 02:09:20|167.63|165.43|167.63|165.43|167.63|165.43|167.63|165.43|0
1649815770000|2022-04-13 02:09:30|167.88|165.68|167.88|165.68|167.88|165.68|167.75|165.55|0
1649815780000|2022-04-13 02:09:40|167.63|165.43|167.63|165.43|167.63|165.43|167.63|165.43|0
1649815800000|2022-04-13 02:10:00|167.38|165.18|167.38|165.18|167.38|165.18|167.38|165.18|0
1649815810000|2022-04-13 02:10:10|167.13|164.93|167.13|164.93|167.13|164.93|166.88|164.68|0
1649815860000|2022-04-13 02:11:00|167.25|165.05|167.38|165.18|167.38|165.18|167.25|165.05|0
1649815890000|2022-04-13 02:11:30|167.25|165.05|167.38|165.18|167.38|165.18|167.25|165.05|0
1649815900000|2022-04-13 02:11:40|167.13|164.93|167.38|165.18|167.38|165.18|167.13|164.93|0
1649815910000|2022-04-13 02:11:50|167.63|165.43|167.63|165.43|167.63|165.43|167.63|165.43|0
1649815920000|2022-04-13 02:12:00|167.88|165.68|167.63|165.43|167.88|165.68|167.63|165.43|0
1649815930000|2022-04-13 02:12:10|167.38|165.18|167.38|165.18|167.5|165.3|167.38|165.18|0
1649815960000|2022-04-13 02:12:40|167.13|164.93|167.13|164.93|167.13|164.93|167.13|164.93|0
1649815970000|2022-04-13 02:12:50|166.88|164.68|167.13|164.93|167.13|164.93|166.88|164.68|0
1649815980000|2022-04-13 02:13:00|167.38|165.18|167.13|164.93|167.38|165.18|167.13|164.93|0
1649815990000|2022-04-13 02:13:10|167|164.8|167.13|164.93|167.13|164.93|167|164.8|0
1649816000000|2022-04-13 02:13:20|167.38|165.18|167.63|165.43|167.63|165.43|167.38|165.18|0
1649816020000|2022-04-13 02:13:40|167.88|165.68|167.88|165.68|167.88|165.68|167.88|165.68|0
1649816030000|2022-04-13 02:13:50|167.63|165.43|167.5|165.3|167.63|165.43|167.38|165.18|0
1649816040000|2022-04-13 02:14:00|167.63|165.43|167.63|165.43|167.63|165.43|167.63|165.43|0
1649816050000|2022-04-13 02:14:10|167.88|165.68|167.63|165.43|167.88|165.68|167.63|165.43|0
1649816080000|2022-04-13 02:14:40|168.12|165.92|167.63|165.43|168.12|165.92|167.63|165.43|0
1649816100000|2022-04-13 02:15:00|167.88|165.68|168.12|165.92|168.12|165.92|167.88|165.68|0
1649816110000|2022-04-13 02:15:10|167.63|165.43|167.63|165.43|167.63|165.43|167.63|165.43|0
1649816120000|2022-04-13 02:15:20|167.38|165.18|167.63|165.43|167.63|165.43|167.38|165.18|0
1649816130000|2022-04-13 02:15:30|167.38|165.18|167.5|165.3|167.5|165.3|167.38|165.18|0
1649816140000|2022-04-13 02:15:40|167.38|165.18|167.38|165.18|167.38|165.18|167.13|164.93|0
1649816160000|2022-04-13 02:16:00|167.13|164.93|167.13|164.93|167.13|164.93|167.13|164.93|0
1649816170000|2022-04-13 02:16:10|167.38|165.18|167.13|164.93|167.38|165.18|167.13|164.93|0
1649816190000|2022-04-13 02:16:30|167.25|165.05|167.13|164.93|167.25|165.05|167.13|164.93|0
1649816200000|2022-04-13 02:16:40|167.38|165.18|167.38|165.18|167.38|165.18|167.25|165.05|0
1649816210000|2022-04-13 02:16:50|167.13|164.93|167.13|164.93|167.13|164.93|167.13|164.93|0
1649816230000|2022-04-13 02:17:10|167.25|165.05|167.25|165.05|167.25|165.05|167.25|165.05|0
1649816240000|2022-04-13 02:17:20|167.38|165.18|167.25|165.05|167.38|165.18|167.25|165.05|0
1649816250000|2022-04-13 02:17:30|167.38|165.18|167.38|165.18|167.38|165.18|167.38|165.18|0
1649816260000|2022-04-13 02:17:40|167.25|165.05|167.13|164.93|167.25|165.05|167.13|164.93|0
1649816280000|2022-04-13 02:18:00|167.38|165.18|167.38|165.18|167.38|165.18|167.38|165.18|0
1649816320000|2022-04-13 02:18:40|167.13|164.93|167.13|164.93|167.13|164.93|167.13|164.93|0
1649816330000|2022-04-13 02:18:50|167.25|165.05|167.25|165.05|167.25|165.05|167.13|164.93|0
1649816340000|2022-04-13 02:19:00|167.38|165.18|167.25|165.05|167.38|165.18|167.13|164.93|0
1649816350000|2022-04-13 02:19:10|167.13|164.93|167.38|165.18|167.38|165.18|167.13|164.93|0
1649816360000|2022-04-13 02:19:20|167.25|165.05|167.63|165.43|167.63|165.43|167.25|165.05|0
1649816370000|2022-04-13 02:19:30|167.38|165.18|167.5|165.3|167.5|165.3|167.38|165.18|0
1649816380000|2022-04-13 02:19:40|167.38|165.18|167.5|165.3|167.5|165.3|167.38|165.18|0
1649816390000|2022-04-13 02:19:50|167.63|165.43|167.63|165.43|167.63|165.43|167.63|165.43|0
1649816400000|2022-04-13 02:20:00|167.38|165.18|167.63|165.43|167.63|165.43|167.38|165.18|0
1649816410000|2022-04-13 02:20:10|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649816420000|2022-04-13 02:20:20|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1649816450000|2022-04-13 02:20:50|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649816460000|2022-04-13 02:21:00|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1649816470000|2022-04-13 02:21:10|168.24|166.04|168.24|166.04|168.24|166.04|168.24|166.04|0
1649816480000|2022-04-13 02:21:20|168.37|166.17|168.12|165.92|168.37|166.17|168.12|165.92|0
1649816490000|2022-04-13 02:21:30|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649816500000|2022-04-13 02:21:40|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1649816510000|2022-04-13 02:21:50|168.37|166.17|168.37|166.17|168.62|166.42|168.37|166.17|0
1649816520000|2022-04-13 02:22:00|168.62|166.42|168.62|166.42|168.62|166.42|168.37|166.17|0
1649816530000|2022-04-13 02:22:10|168.37|166.17|168.37|166.17|168.62|166.42|168.37|166.17|0
1649816550000|2022-04-13 02:22:30|168.62|166.42|168.37|166.17|168.62|166.42|168.37|166.17|0
1649816560000|2022-04-13 02:22:40|168.62|166.42|168.87|166.67|168.87|166.67|168.62|166.42|0
1649816580000|2022-04-13 02:23:00|168.62|166.42|168.12|165.92|168.62|166.42|168.12|165.92|0
1649816590000|2022-04-13 02:23:10|167.87|165.67|167.87|165.67|168.12|165.92|167.87|165.67|0
1649816600000|2022-04-13 02:23:20|167.99|165.79|168.12|165.92|168.12|165.92|167.99|165.79|0
1649816610000|2022-04-13 02:23:30|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649816620000|2022-04-13 02:23:40|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1649816630000|2022-04-13 02:23:50|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649816640000|2022-04-13 02:24:00|168.12|165.92|167.87|165.67|168.12|165.92|167.87|165.67|0
1649816660000|2022-04-13 02:24:20|167.99|165.79|167.87|165.67|167.99|165.79|167.87|165.67|0
1649816680000|2022-04-13 02:24:40|167.62|165.42|167.62|165.42|167.62|165.42|167.62|165.42|0
1649816690000|2022-04-13 02:24:50|167.87|165.67|168.12|165.92|168.12|165.92|167.87|165.67|0
1649816700000|2022-04-13 02:25:00|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649816710000|2022-04-13 02:25:10|168.12|165.92|167.87|165.67|168.12|165.92|167.87|165.67|0
1649816720000|2022-04-13 02:25:20|167.99|165.79|167.87|165.67|168.12|165.92|167.87|165.67|0
1649816740000|2022-04-13 02:25:40|167.62|165.42|167.87|165.67|167.87|165.67|167.62|165.42|0
1649816750000|2022-04-13 02:25:50|167.74|165.54|167.62|165.42|167.87|165.67|167.62|165.42|0
1649816770000|2022-04-13 02:26:10|167.87|165.67|168.12|165.92|168.12|165.92|167.87|165.67|0
1649816780000|2022-04-13 02:26:20|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649816790000|2022-04-13 02:26:30|167.62|165.42|167.62|165.42|167.62|165.42|167.62|165.42|0
1649816800000|2022-04-13 02:26:40|167.87|165.67|167.62|165.42|167.87|165.67|167.62|165.42|0
1649816820000|2022-04-13 02:27:00|167.49|165.29|167.62|165.42|167.62|165.42|167.49|165.29|0
1649816840000|2022-04-13 02:27:20|167.38|165.18|167.62|165.42|167.62|165.42|167.38|165.18|0
1649816860000|2022-04-13 02:27:40|167.74|165.54|167.87|165.67|167.87|165.67|167.74|165.54|0
1649816870000|2022-04-13 02:27:50|168.12|165.92|168.12|165.92|168.12|165.92|167.87|165.67|0
1649816880000|2022-04-13 02:28:00|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649816890000|2022-04-13 02:28:10|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1649816910000|2022-04-13 02:28:30|168.37|166.17|168.37|166.17|168.62|166.42|168.37|166.17|0
1649816940000|2022-04-13 02:29:00|168.49|166.29|168.49|166.29|168.62|166.42|168.37|166.17|0
1649816950000|2022-04-13 02:29:10|168.62|166.42|168.62|166.42|168.62|166.42|168.49|166.29|0
1649816960000|2022-04-13 02:29:20|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649816970000|2022-04-13 02:29:30|168.12|165.92|168.24|166.04|168.24|166.04|168.12|165.92|0
1649816980000|2022-04-13 02:29:40|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1649816990000|2022-04-13 02:29:50|167.99|165.79|168.12|165.92|168.12|165.92|167.99|165.79|0
1649817000000|2022-04-13 02:30:00|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649817010000|2022-04-13 02:30:10|168.12|165.92|168.37|166.17|168.37|166.17|168.12|165.92|0
1649817040000|2022-04-13 02:30:40|168.24|166.04|168.37|166.17|168.37|166.17|168.24|166.04|0
1649817060000|2022-04-13 02:31:00|168.62|166.42|168.62|166.42|168.62|166.42|168.62|166.42|0
1649817070000|2022-04-13 02:31:10|168.37|166.17|168.49|166.29|168.49|166.29|168.37|166.17|0
1649817080000|2022-04-13 02:31:20|168.62|166.42|168.62|166.42|168.62|166.42|168.62|166.42|0
1649817090000|2022-04-13 02:31:30|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649817100000|2022-04-13 02:31:40|168.62|166.42|168.37|166.17|168.62|166.42|168.37|166.17|0
1649817110000|2022-04-13 02:31:50|168.62|166.42|168.62|166.42|168.62|166.42|168.62|166.42|0
1649817130000|2022-04-13 02:32:10|168.86|166.66|168.86|166.66|169.11|166.91|168.86|166.66|0
1649817160000|2022-04-13 02:32:40|168.62|166.42|169.11|166.91|169.11|166.91|168.62|166.42|0
1649817180000|2022-04-13 02:33:00|169.36|167.16|169.61|167.41|169.61|167.41|169.36|167.16|0
1649817230000|2022-04-13 02:33:50|169.36|167.16|169.11|166.91|169.36|167.16|169.11|166.91|0
1649817240000|2022-04-13 02:34:00|168.86|166.66|169.11|166.91|169.11|166.91|168.86|166.66|0
1649817250000|2022-04-13 02:34:10|169.36|167.16|169.36|167.16|169.36|167.16|169.36|167.16|0
1649817260000|2022-04-13 02:34:20|169.23|167.03|169.23|167.03|169.23|167.03|169.23|167.03|0
1649817270000|2022-04-13 02:34:30|169.11|166.91|169.11|166.91|169.11|166.91|169.11|166.91|0
1649817280000|2022-04-13 02:34:40|169.36|167.16|169.36|167.16|169.36|167.16|169.11|166.91|0
1649817330000|2022-04-13 02:35:30|169.11|166.91|169.11|166.91|169.11|166.91|169.11|166.91|0
1649817340000|2022-04-13 02:35:40|169.23|167.03|169.11|166.91|169.23|167.03|169.11|166.91|0
1649817370000|2022-04-13 02:36:10|169.36|167.16|169.36|167.16|169.36|167.16|169.36|167.16|0
1649817390000|2022-04-13 02:36:30|169.61|167.41|169.86|167.66|169.86|167.66|169.61|167.41|0
1649817430000|2022-04-13 02:37:10|169.61|167.41|169.61|167.41|169.61|167.41|169.61|167.41|0
1649817440000|2022-04-13 02:37:20|169.86|167.66|169.86|167.66|169.86|167.66|169.86|167.66|0
1649817460000|2022-04-13 02:37:40|169.61|167.41|169.61|167.41|169.61|167.41|169.61|167.41|0
1649817470000|2022-04-13 02:37:50|169.36|167.16|169.36|167.16|169.36|167.16|169.11|166.91|0
1649817480000|2022-04-13 02:38:00|169.11|166.91|169.11|166.91|169.11|166.91|169.11|166.91|0
1649817530000|2022-04-13 02:38:50|168.86|166.66|168.61|166.41|168.86|166.66|168.61|166.41|0
1649817550000|2022-04-13 02:39:10|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649817570000|2022-04-13 02:39:30|168.61|166.41|168.48|166.28|168.61|166.41|168.48|166.28|0
1649817580000|2022-04-13 02:39:40|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649817610000|2022-04-13 02:40:10|168.61|166.41|168.61|166.41|168.61|166.41|168.61|166.41|0
1649817620000|2022-04-13 02:40:20|168.37|166.17|168.61|166.41|168.61|166.41|168.37|166.17|0
1649817630000|2022-04-13 02:40:30|168.37|166.17|168.37|166.17|168.37|166.17|168.37|166.17|0
1649817650000|2022-04-13 02:40:50|168.12|165.92|168.12|165.92|168.12|165.92|168.12|165.92|0
1649817670000|2022-04-13 02:41:10|167.99|165.79|167.99|165.79|167.99|165.79|167.99|165.79|0
1649817680000|2022-04-13 02:41:20|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649817690000|2022-04-13 02:41:30|167.62|165.42|167.87|165.67|167.87|165.67|167.62|165.42|0
1649817700000|2022-04-13 02:41:40|168.12|165.92|167.62|165.42|168.12|165.92|167.62|165.42|0
1649817710000|2022-04-13 02:41:50|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649817730000|2022-04-13 02:42:10|167.74|165.54|167.62|165.42|167.87|165.67|167.62|165.42|0
1649817740000|2022-04-13 02:42:20|167.87|165.67|167.62|165.42|167.87|165.67|167.62|165.42|0
1649817750000|2022-04-13 02:42:30|167.37|165.17|167.37|165.17|167.37|165.17|167.37|165.17|0
1649817770000|2022-04-13 02:42:50|167.12|164.92|167.12|164.92|167.12|164.92|167.12|164.92|0
1649817800000|2022-04-13 02:43:20|166.87|164.67|166.87|164.67|166.87|164.67|166.87|164.67|0
1649817820000|2022-04-13 02:43:40|167.12|164.92|167.12|164.92|167.12|164.92|167.12|164.92|0
1649817850000|2022-04-13 02:44:10|166.87|164.67|167.12|164.92|167.12|164.92|166.87|164.67|0
1649817860000|2022-04-13 02:44:20|166.87|164.67|167.12|164.92|167.12|164.92|166.87|164.67|0
1649817870000|2022-04-13 02:44:30|167.37|165.17|167.12|164.92|167.37|165.17|167.12|164.92|0
1649817880000|2022-04-13 02:44:40|167.24|165.04|167.12|164.92|167.24|165.04|167.12|164.92|0
1649817900000|2022-04-13 02:45:00|167.37|165.17|167.12|164.92|167.37|165.17|167.12|164.92|0
1649817910000|2022-04-13 02:45:10|167.24|165.04|167.12|164.92|167.24|165.04|167.12|164.92|0
1649817930000|2022-04-13 02:45:30|166.87|164.67|166.87|164.67|166.87|164.67|166.87|164.67|0
1649817940000|2022-04-13 02:45:40|167.12|164.92|167.12|164.92|167.12|164.92|167.12|164.92|0
1649817950000|2022-04-13 02:45:50|166.87|164.67|166.87|164.67|166.99|164.79|166.87|164.67|0
1649818010000|2022-04-13 02:46:50|167.12|164.92|167.12|164.92|167.12|164.92|167.12|164.92|0
1649818060000|2022-04-13 02:47:40|167.37|165.17|167.37|165.17|167.37|165.17|167.37|165.17|0
1649818100000|2022-04-13 02:48:20|167.62|165.42|167.62|165.42|167.62|165.42|167.62|165.42|0
1649818110000|2022-04-13 02:48:30|167.49|165.29|167.62|165.42|167.62|165.42|167.49|165.29|0
1649818120000|2022-04-13 02:48:40|167.49|165.29|167.37|165.17|167.62|165.42|167.37|165.17|0
1649818130000|2022-04-13 02:48:50|167.49|165.29|167.37|165.17|167.49|165.29|167.37|165.17|0
1649818150000|2022-04-13 02:49:10|167.62|165.42|167.62|165.42|167.62|165.42|167.62|165.42|0
1649818160000|2022-04-13 02:49:20|167.87|165.67|167.87|165.67|167.87|165.67|167.87|165.67|0
1649818190000|2022-04-13 02:49:50|168.11|165.91|168.11|165.91|168.11|165.91|168.11|165.91|0
1649818210000|2022-04-13 02:50:10|168.36|166.16|168.36|166.16|168.36|166.16|168.36|166.16|0
1649818240000|2022-04-13 02:50:40|168.61|166.41|168.36|166.16|168.61|166.41|168.36|166.16|0
1649818250000|2022-04-13 02:50:50|168.48|166.28|168.48|166.28|168.61|166.41|168.48|166.28|0
1649818260000|2022-04-13 02:51:00|168.61|166.41|168.36|166.16|168.61|166.41|168.36|166.16|0
1649818270000|2022-04-13 02:51:10|168.23|166.03|168.36|166.16|168.36|166.16|168.23|166.03|0
1649818330000|2022-04-13 02:52:10|168.61|166.41|168.61|166.41|168.61|166.41|168.61|166.41|0
1649818350000|2022-04-13 02:52:30|168.48|166.28|168.61|166.41|168.61|166.41|168.48|166.28|0
1649818360000|2022-04-13 02:52:40|168.48|166.28|168.36|166.16|168.48|166.28|168.36|166.16|0
1649818370000|2022-04-13 02:52:50|168.48|166.28|168.36|166.16|168.48|166.28|168.36|166.16|0
1649818380000|2022-04-13 02:53:00|168.11|165.91|167.86|165.66|168.11|165.91|167.86|165.66|0
1649818390000|2022-04-13 02:53:10|167.98|165.78|168.11|165.91|168.11|165.91|167.98|165.78|0
1649818400000|2022-04-13 02:53:20|167.98|165.78|168.11|165.91|168.11|165.91|167.98|165.78|0
1649818430000|2022-04-13 02:53:50|168.36|166.16|168.36|166.16|168.36|166.16|168.36|166.16|0
1649818450000|2022-04-13 02:54:10|168.61|166.41|168.61|166.41|168.61|166.41|168.61|166.41|0
1649818460000|2022-04-13 02:54:20|168.86|166.66|168.73|166.53|168.86|166.66|168.61|166.41|0
1649818470000|2022-04-13 02:54:30|168.86|166.66|168.86|166.66|168.86|166.66|168.86|166.66|0
1649818480000|2022-04-13 02:54:40|169.11|166.91|169.11|166.91|169.11|166.91|169.11|166.91|0
1649818490000|2022-04-13 02:54:50|168.98|166.78|168.86|166.66|168.98|166.78|168.86|166.66|0
1649818500000|2022-04-13 02:55:00|168.98|166.78|168.86|166.66|168.98|166.78|168.86|166.66|0
1649818520000|2022-04-13 02:55:20|169.11|166.91|169.11|166.91|169.11|166.91|168.86|166.66|0
1649818540000|2022-04-13 02:55:40|169.36|167.16|169.36|167.16|169.36|167.16|169.36|167.16|0
1649818560000|2022-04-13 02:56:00|168.86|166.66|169.11|166.91|169.11|166.91|168.86|166.66|0
1649818570000|2022-04-13 02:56:10|168.98|166.78|168.86|166.66|169.11|166.91|168.86|166.66|0
1649818600000|2022-04-13 02:56:40|168.61|166.41|168.61|166.41|168.61|166.41|168.61|166.41|0
1649818610000|2022-04-13 02:56:50|168.36|166.16|168.61|166.41|168.61|166.41|168.36|166.16|0
1649818620000|2022-04-13 02:57:00|168.36|166.16|168.36|166.16|168.36|166.16|168.36|166.16|0
1649818630000|2022-04-13 02:57:10|168.61|166.41|168.61|166.41|168.61|166.41|168.61|166.41|0
1649818640000|2022-04-13 02:57:20|168.36|166.16|168.36|166.16|168.36|166.16|168.36|166.16|0
1649818650000|2022-04-13 02:57:30|168.23|166.03|168.11|165.91|168.23|166.03|168.11|165.91|0
1649818660000|2022-04-13 02:57:40|168.36|166.16|168.36|166.16|168.36|166.16|168.36|166.16|0
1649818680000|2022-04-13 02:58:00|168.23|166.03|168.23|166.03|168.23|166.03|168.23|166.03|0
1649818690000|2022-04-13 02:58:10|168.11|165.91|168.11|165.91|168.11|165.91|168.11|165.91|0
1649818750000|2022-04-13 02:59:10|168.23|166.03|168.11|165.91|168.23|166.03|168.11|165.91|0
1649818770000|2022-04-13 02:59:30|167.86|165.66|167.86|165.66|167.98|165.78|167.86|165.66|0
1649818780000|2022-04-13 02:59:40|167.98|165.78|167.98|165.78|167.98|165.78|167.98|165.78|0
1649818790000|2022-04-13 02:59:50|167.86|165.66|168.11|165.91|168.11|165.91|167.86|165.66|0
1649818800000|2022-04-13 03:00:00|168.36|166.16|168.36|166.16|168.36|166.16|168.36|166.16|0
1649818820000|2022-04-13 03:00:20|168.61|166.41|168.36|166.16|168.61|166.41|168.36|166.16|0
1649818840000|2022-04-13 03:00:40|168.61|166.41|168.61|166.41|168.61|166.41|168.61|166.41|0
1649818850000|2022-04-13 03:00:50|168.36|166.16|168.36|166.16|168.36|166.16|168.36|166.16|0
1649818870000|2022-04-13 03:01:10|168.61|166.41|168.61|166.41|168.61|166.41|168.61|166.41|0
1649818880000|2022-04-13 03:01:20|168.36|166.16|168.61|166.41|168.61|166.41|168.36|166.16|0
1649818910000|2022-04-13 03:01:50|168.86|166.66|168.86|166.66|168.86|166.66|168.86|166.66|0
1649818930000|2022-04-13 03:02:10|169.11|166.91|169.1|166.9|169.11|166.91|168.98|166.78|0
1649818950000|2022-04-13 03:02:30|169.22|167.02|169.6|167.4|169.6|167.4|169.22|167.02|0
1649818970000|2022-04-13 03:02:50|169.47|167.27|169.6|167.4|169.6|167.4|169.35|167.15|0
1649818980000|2022-04-13 03:03:00|169.47|167.27|169.35|167.15|169.47|167.27|169.35|167.15|0
1649818990000|2022-04-13 03:03:10|169.6|167.4|169.35|167.15|169.6|167.4|169.35|167.15|0
1649819000000|2022-04-13 03:03:20|169.6|167.4|169.47|167.27|169.6|167.4|169.35|167.15|0
1649819010000|2022-04-13 03:03:30|169.6|167.4|169.6|167.4|169.6|167.4|169.6|167.4|0
1649819040000|2022-04-13 03:04:00|169.85|167.65|169.85|167.65|169.85|167.65|169.85|167.65|0
1649819060000|2022-04-13 03:04:20|169.6|167.4|170.1|167.9|170.1|167.9|169.6|167.4|0
1649819080000|2022-04-13 03:04:40|170.35|168.15|170.35|168.15|170.35|168.15|170.35|168.15|0
1649819090000|2022-04-13 03:04:50|170.1|167.9|170.1|167.9|170.1|167.9|170.1|167.9|0
1649819100000|2022-04-13 03:05:00|169.85|167.65|170.1|167.9|170.1|167.9|169.85|167.65|0
1649819120000|2022-04-13 03:05:20|170.35|168.15|170.35|168.15|170.35|168.15|170.35|168.15|0
1649819130000|2022-04-13 03:05:30|171.59|169.39|171.59|169.39|171.59|169.39|171.59|169.39|0
1649819150000|2022-04-13 03:05:50|171.34|169.14|171.59|169.39|171.59|169.39|171.34|169.14|0
1649819160000|2022-04-13 03:06:00|171.34|169.14|171.59|169.39|171.59|169.39|171.34|169.14|0
1649819170000|2022-04-13 03:06:10|171.46|169.26|171.34|169.14|171.46|169.26|171.34|169.14|0
1649819180000|2022-04-13 03:06:20|171.09|168.89|171.21|169.01|171.34|169.14|171.09|168.89|0
1649819190000|2022-04-13 03:06:30|171.09|168.89|171.09|168.89|171.09|168.89|171.09|168.89|0
1649819200000|2022-04-13 03:06:40|170.84|168.64|170.84|168.64|170.84|168.64|170.71|168.51|0
1649819210000|2022-04-13 03:06:50|170.6|168.4|170.6|168.4|170.6|168.4|170.6|168.4|0
1649819220000|2022-04-13 03:07:00|170.35|168.15|170.1|167.9|170.35|168.15|170.1|167.9|0
1649819230000|2022-04-13 03:07:10|169.85|167.65|170.1|167.9|170.1|167.9|169.85|167.65|0
1649819270000|2022-04-13 03:07:50|169.97|167.77|169.85|167.65|170.1|167.9|169.85|167.65|0
1649819280000|2022-04-13 03:08:00|170.1|167.9|169.85|167.65|170.1|167.9|169.85|167.65|0
1649819290000|2022-04-13 03:08:10|170.1|167.9|170.1|167.9|170.1|167.9|170.1|167.9|0
1649819300000|2022-04-13 03:08:20|169.85|167.65|169.85|167.65|169.85|167.65|169.85|167.65|0
1649819330000|2022-04-13 03:08:50|169.6|167.4|169.85|167.65|169.85|167.65|169.6|167.4|0
1649819340000|2022-04-13 03:09:00|169.6|167.4|169.6|167.4|169.6|167.4|169.35|167.15|0
1649819350000|2022-04-13 03:09:10|169.85|167.65|169.85|167.65|169.85|167.65|169.85|167.65|0
1649819360000|2022-04-13 03:09:20|169.72|167.52|169.6|167.4|169.72|167.52|169.6|167.4|0
1649819370000|2022-04-13 03:09:30|169.85|167.65|169.6|167.4|169.85|167.65|169.6|167.4|0
1649819380000|2022-04-13 03:09:40|169.85|167.65|169.85|167.65|169.85|167.65|169.85|167.65|0
1649819390000|2022-04-13 03:09:50|169.6|167.4|169.6|167.4|169.85|167.65|169.35|167.15|0
1649819400000|2022-04-13 03:10:00|169.85|167.65|169.85|167.65|169.85|167.65|169.85|167.65|0
1649819410000|2022-04-13 03:10:10|170.1|167.9|169.85|167.65|170.1|167.9|169.85|167.65|0
1649819430000|2022-04-13 03:10:30|169.97|167.77|169.6|167.4|169.97|167.77|169.6|167.4|0
1649819440000|2022-04-13 03:10:40|169.85|167.65|169.6|167.4|169.85|167.65|169.6|167.4|0
1649819450000|2022-04-13 03:10:50|169.72|167.52|169.35|167.15|169.72|167.52|169.35|167.15|0
1649819460000|2022-04-13 03:11:00|169.6|167.4|169.6|167.4|169.6|167.4|169.6|167.4|0
1649819470000|2022-04-13 03:11:10|169.35|167.15|169.6|167.4|169.6|167.4|169.35|167.15|0
1649819480000|2022-04-13 03:11:20|169.47|167.27|169.6|167.4|169.6|167.4|169.47|167.27|0
1649819500000|2022-04-13 03:11:40|169.35|167.15|169.35|167.15|169.35|167.15|169.35|167.15|0
1649819530000|2022-04-13 03:12:10|169.6|167.4|169.6|167.4|169.6|167.4|169.6|167.4|0
1649819570000|2022-04-13 03:12:50|169.73|167.53|169.73|167.53|169.73|167.53|169.73|167.53|0
1649819580000|2022-04-13 03:13:00|169.98|167.78|169.73|167.53|169.98|167.78|169.73|167.53|0
1649819590000|2022-04-13 03:13:10|169.98|167.78|169.73|167.53|169.98|167.78|169.73|167.53|0
1649819600000|2022-04-13 03:13:20|169.98|167.78|169.98|167.78|169.98|167.78|169.98|167.78|0
1649819610000|2022-04-13 03:13:30|170.23|168.03|170.23|168.03|170.23|168.03|169.98|167.78|0
1649819630000|2022-04-13 03:13:50|170.47|168.27|170.47|168.27|170.47|168.27|170.47|168.27|0
1649819640000|2022-04-13 03:14:00|170.23|168.03|170.1|167.9|170.23|168.03|170.1|167.9|0
1649819650000|2022-04-13 03:14:10|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1649819660000|2022-04-13 03:14:20|169.98|167.78|169.98|167.78|169.98|167.78|169.98|167.78|0
1649819670000|2022-04-13 03:14:30|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1649819680000|2022-04-13 03:14:40|169.98|167.78|169.98|167.78|169.98|167.78|169.98|167.78|0
1649819690000|2022-04-13 03:14:50|170.1|167.9|170.23|168.03|170.23|168.03|170.1|167.9|0
1649819720000|2022-04-13 03:15:20|169.98|167.78|170.23|168.03|170.23|168.03|169.98|167.78|0
1649819730000|2022-04-13 03:15:30|169.98|167.78|169.98|167.78|169.98|167.78|169.98|167.78|0
1649819740000|2022-04-13 03:15:40|169.73|167.53|169.98|167.78|169.98|167.78|169.73|167.53|0
1649819760000|2022-04-13 03:16:00|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1649819770000|2022-04-13 03:16:10|170.1|167.9|170.1|167.9|170.1|167.9|170.1|167.9|0
1649819780000|2022-04-13 03:16:20|169.98|167.78|169.98|167.78|169.98|167.78|169.98|167.78|0
1649819800000|2022-04-13 03:16:40|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1649819830000|2022-04-13 03:17:10|169.98|167.78|169.98|167.78|169.98|167.78|169.98|167.78|0
1649819840000|2022-04-13 03:17:20|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1649819850000|2022-04-13 03:17:30|169.98|167.78|170.23|168.03|170.23|168.03|169.98|167.78|0
1649819860000|2022-04-13 03:17:40|170.1|167.9|170.1|167.9|170.1|167.9|169.98|167.78|0
1649819870000|2022-04-13 03:17:50|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1649819890000|2022-04-13 03:18:10|169.98|167.78|169.98|167.78|169.98|167.78|169.98|167.78|0
1649819900000|2022-04-13 03:18:20|170.23|168.03|170.23|168.03|170.23|168.03|170.23|168.03|0
1649819910000|2022-04-13 03:18:30|169.98|167.78|170.23|168.03|170.23|168.03|169.98|167.78|0
1649819930000|2022-04-13 03:18:50|170.22|168.02|170.22|168.02|170.22|168.02|170.1|167.9|0
1649819970000|2022-04-13 03:19:30|170.47|168.27|170.22|168.02|170.47|168.27|170.22|168.02|0
1649819990000|2022-04-13 03:19:50|170.47|168.27|170.47|168.27|170.47|168.27|170.47|168.27|0
1649820000000|2022-04-13 03:20:00|170.72|168.52|170.72|168.52|170.72|168.52|170.72|168.52|0
1649820010000|2022-04-13 03:20:10|170.47|168.27|170.72|168.52|170.72|168.52|170.47|168.27|0
1649820020000|2022-04-13 03:20:20|170.59|168.39|170.59|168.39|170.59|168.39|170.59|168.39|0
1649820030000|2022-04-13 03:20:30|170.47|168.27|170.47|168.27|170.47|168.27|170.47|168.27|0
1649820040000|2022-04-13 03:20:40|170.72|168.52|170.72|168.52|170.72|168.52|170.72|168.52|0
1649820050000|2022-04-13 03:20:50|170.97|168.77|170.97|168.77|170.97|168.77|170.97|168.77|0
1649820070000|2022-04-13 03:21:10|170.84|168.64|170.97|168.77|170.97|168.77|170.84|168.64|0
1649820090000|2022-04-13 03:21:30|171.21|169.01|170.97|168.77|171.21|169.01|170.97|168.77|0
1649820120000|2022-04-13 03:22:00|170.72|168.52|170.72|168.52|170.72|168.52|170.72|168.52|0
1649820130000|2022-04-13 03:22:10|170.59|168.39|170.72|168.52|170.72|168.52|170.59|168.39|0
1649820140000|2022-04-13 03:22:20|170.97|168.77|170.97|168.77|170.97|168.77|170.97|168.77|0
1649820220000|2022-04-13 03:23:40|171.21|169.01|170.97|168.77|171.21|169.01|170.97|168.77|0
1649820250000|2022-04-13 03:24:10|171.21|169.01|171.46|169.26|171.46|169.26|171.21|169.01|0
1649820260000|2022-04-13 03:24:20|171.71|169.51|171.21|169.01|171.71|169.51|171.21|169.01|0
1649820270000|2022-04-13 03:24:30|171.33|169.13|171.33|169.13|171.33|169.13|171.33|169.13|0
1649820280000|2022-04-13 03:24:40|171.21|169.01|171.21|169.01|171.21|169.01|171.21|169.01|0
1649820290000|2022-04-13 03:24:50|170.97|168.77|170.96|168.76|170.97|168.77|170.96|168.76|0
1649820310000|2022-04-13 03:25:10|170.72|168.52|170.72|168.52|170.96|168.76|170.72|168.52|0
1649820320000|2022-04-13 03:25:20|170.47|168.27|170.47|168.27|170.47|168.27|170.47|168.27|0
1649820370000|2022-04-13 03:26:10|170.72|168.52|170.59|168.39|170.72|168.52|170.59|168.39|0
1649820380000|2022-04-13 03:26:20|170.72|168.52|170.72|168.52|170.72|168.52|170.59|168.39|0
1649820400000|2022-04-13 03:26:40|170.47|168.27|170.59|168.39|170.72|168.52|170.47|168.27|0
1649820410000|2022-04-13 03:26:50|170.72|168.52|170.72|168.52|170.72|168.52|170.59|168.39|0
1649820420000|2022-04-13 03:27:00|170.47|168.27|170.47|168.27|170.47|168.27|170.47|168.27|0
1649820450000|2022-04-13 03:27:30|170.72|168.52|170.72|168.52|170.72|168.52|170.72|168.52|0
1649820480000|2022-04-13 03:28:00|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649820490000|2022-04-13 03:28:10|170.72|168.52|170.72|168.52|170.72|168.52|170.72|168.52|0
1649820500000|2022-04-13 03:28:20|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649820510000|2022-04-13 03:28:30|170.83|168.63|170.72|168.52|170.83|168.63|170.72|168.52|0
1649820540000|2022-04-13 03:29:00|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649820550000|2022-04-13 03:29:10|171.08|168.88|170.96|168.76|171.08|168.88|170.96|168.76|0
1649820570000|2022-04-13 03:29:30|171.08|168.88|171.08|168.88|171.08|168.88|171.08|168.88|0
1649820580000|2022-04-13 03:29:40|171.21|169.01|171.21|169.01|171.21|169.01|171.21|169.01|0
1649820600000|2022-04-13 03:30:00|170.96|168.76|170.71|168.51|170.96|168.76|170.71|168.51|0
1649820610000|2022-04-13 03:30:10|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649820620000|2022-04-13 03:30:20|171.21|169.01|171.46|169.26|171.46|169.26|171.21|169.01|0
1649820650000|2022-04-13 03:30:50|171.71|169.51|171.46|169.26|171.71|169.51|171.46|169.26|0
1649820660000|2022-04-13 03:31:00|171.71|169.51|171.46|169.26|171.71|169.51|171.46|169.26|0
1649820670000|2022-04-13 03:31:10|171.33|169.13|171.21|169.01|171.33|169.13|171.21|169.01|0
1649820680000|2022-04-13 03:31:20|171.08|168.88|171.08|168.88|171.08|168.88|171.08|168.88|0
1649820690000|2022-04-13 03:31:30|170.96|168.76|170.96|168.76|170.96|168.76|170.83|168.63|0
1649820700000|2022-04-13 03:31:40|170.83|168.63|170.71|168.51|170.83|168.63|170.71|168.51|0
1649820710000|2022-04-13 03:31:50|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649820720000|2022-04-13 03:32:00|170.83|168.63|170.96|168.76|170.96|168.76|170.83|168.63|0
1649820730000|2022-04-13 03:32:10|170.71|168.51|170.83|168.63|170.83|168.63|170.71|168.51|0
1649820740000|2022-04-13 03:32:20|170.96|168.76|170.96|168.76|171.21|169.01|170.96|168.76|0
1649820770000|2022-04-13 03:32:50|170.71|168.51|170.71|168.51|170.71|168.51|170.71|168.51|0
1649820780000|2022-04-13 03:33:00|170.96|168.76|170.96|168.76|170.96|168.76|170.83|168.63|0
1649820790000|2022-04-13 03:33:10|170.83|168.63|170.71|168.51|170.83|168.63|170.71|168.51|0
1649820800000|2022-04-13 03:33:20|170.96|168.76|170.71|168.51|170.96|168.76|170.71|168.51|0
1649820820000|2022-04-13 03:33:40|170.47|168.27|170.47|168.27|170.47|168.27|170.47|168.27|0
1649820830000|2022-04-13 03:33:50|170.71|168.51|170.71|168.51|170.71|168.51|170.71|168.51|0
1649820840000|2022-04-13 03:34:00|170.58|168.38|170.58|168.38|170.58|168.38|170.58|168.38|0
1649820850000|2022-04-13 03:34:10|170.71|168.51|170.71|168.51|170.71|168.51|170.71|168.51|0
1649820880000|2022-04-13 03:34:40|169.97|167.77|169.97|167.77|169.97|167.77|169.72|167.52|0
1649820890000|2022-04-13 03:34:50|170.22|168.02|170.22|168.02|170.22|168.02|170.22|168.02|0
1649820910000|2022-04-13 03:35:10|170.09|167.89|170.09|167.89|170.09|167.89|170.09|167.89|0
1649820920000|2022-04-13 03:35:20|169.97|167.77|169.97|167.77|169.97|167.77|169.97|167.77|0
1649820930000|2022-04-13 03:35:30|170.22|168.02|170.22|168.02|170.34|168.14|170.22|168.02|0
1649820940000|2022-04-13 03:35:40|170.46|168.26|170.46|168.26|170.46|168.26|170.46|168.26|0
1649821040000|2022-04-13 03:37:20|170.71|168.51|170.71|168.51|170.71|168.51|170.71|168.51|0
1649821070000|2022-04-13 03:37:50|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649821080000|2022-04-13 03:38:00|171.21|169.01|171.21|169.01|171.21|169.01|171.21|169.01|0
1649821130000|2022-04-13 03:38:50|171.33|169.13|171.21|169.01|171.33|169.13|171.21|169.01|0
1649821160000|2022-04-13 03:39:20|171.08|168.88|171.21|169.01|171.21|169.01|171.08|168.88|0
1649821180000|2022-04-13 03:39:40|171.45|169.25|171.21|169.01|171.45|169.25|171.21|169.01|0
1649821190000|2022-04-13 03:39:50|171.32|169.12|171.32|169.12|171.32|169.12|171.32|169.12|0
1649821200000|2022-04-13 03:40:00|171.45|169.25|171.45|169.25|171.45|169.25|171.45|169.25|0
1649821210000|2022-04-13 03:40:10|171.32|169.12|171.45|169.25|171.45|169.25|171.32|169.12|0
1649821220000|2022-04-13 03:40:20|171.7|169.5|171.7|169.5|171.7|169.5|171.7|169.5|0
1649821230000|2022-04-13 03:40:30|171.45|169.25|171.7|169.5|171.7|169.5|171.45|169.25|0
1649821250000|2022-04-13 03:40:50|171.57|169.37|171.45|169.25|171.57|169.37|171.45|169.25|0
1649821260000|2022-04-13 03:41:00|171.21|169.01|171.08|168.88|171.21|169.01|171.08|168.88|0
1649821270000|2022-04-13 03:41:10|171.21|169.01|171.21|169.01|171.21|169.01|171.21|169.01|0
1649821290000|2022-04-13 03:41:30|171.08|168.88|171.08|168.88|171.08|168.88|171.08|168.88|0
1649821300000|2022-04-13 03:41:40|171.21|169.01|171.21|169.01|171.21|169.01|171.21|169.01|0
1649821320000|2022-04-13 03:42:00|171.2|169|171.2|169|171.2|169|171.2|169|0
1649821350000|2022-04-13 03:42:30|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649821360000|2022-04-13 03:42:40|170.83|168.63|170.96|168.76|170.96|168.76|170.71|168.51|0
1649821370000|2022-04-13 03:42:50|170.83|168.63|170.83|168.63|170.83|168.63|170.83|168.63|0
1649821380000|2022-04-13 03:43:00|170.96|168.76|170.71|168.51|170.96|168.76|170.71|168.51|0
1649821400000|2022-04-13 03:43:20|170.83|168.63|170.71|168.51|170.83|168.63|170.71|168.51|0
1649821420000|2022-04-13 03:43:40|170.96|168.76|170.96|168.76|170.96|168.76|170.96|168.76|0
1649821430000|2022-04-13 03:43:50|170.71|168.51|170.71|168.51|170.71|168.51|170.71|168.51|0
1649821460000|2022-04-13 03:44:20|170.96|168.76|170.71|168.51|170.96|168.76|170.71|168.51|0
1649821480000|2022-04-13 03:44:40|170.58|168.38|170.71|168.51|170.71|168.51|170.58|168.38|0
1649821510000|2022-04-13 03:45:10|170.58|168.38|170.71|168.51|170.71|168.51|170.58|168.38|0
1649821530000|2022-04-13 03:45:30|170.83|168.63|170.96|168.76|170.96|168.76|170.83|168.63|0
1649821560000|2022-04-13 03:46:00|171.07|168.87|171.07|168.87|171.07|168.87|171.07|168.87|0
1649821570000|2022-04-13 03:46:10|170.96|168.76|171.2|169|171.2|169|170.96|168.76|0
1649821650000|2022-04-13 03:47:30|171.45|169.25|171.2|169|171.45|169.25|171.2|169|0
1649821700000|2022-04-13 03:48:20|170.95|168.75|170.95|168.75|170.95|168.75|170.95|168.75|0
1649821720000|2022-04-13 03:48:40|170.71|168.51|170.71|168.51|170.71|168.51|170.58|168.38|0
1649821730000|2022-04-13 03:48:50|170.95|168.75|170.95|168.75|170.95|168.75|170.95|168.75|0
1649821750000|2022-04-13 03:49:10|171.2|169|170.95|168.75|171.2|169|170.95|168.75|0
1649821770000|2022-04-13 03:49:30|171.2|169|171.2|169|171.2|169|171.2|169|0
1649821820000|2022-04-13 03:50:20|170.95|168.75|170.95|168.75|170.95|168.75|170.95|168.75|0
1649821840000|2022-04-13 03:50:40|170.82|168.62|170.82|168.62|170.82|168.62|170.82|168.62|0
1649821850000|2022-04-13 03:50:50|170.95|168.75|170.95|168.75|170.95|168.75|170.95|168.75|0
1649821950000|2022-04-13 03:52:30|171.2|169|171.2|169|171.2|169|171.2|169|0
1649821970000|2022-04-13 03:52:50|171.32|169.12|171.32|169.12|171.32|169.12|171.32|169.12|0
1649821980000|2022-04-13 03:53:00|171.07|168.87|171.2|169|171.2|169|171.07|168.87|0
1649821990000|2022-04-13 03:53:10|171.32|169.12|171.2|169|171.32|169.12|171.2|169|0
1649822000000|2022-04-13 03:53:20|171.32|169.12|171.2|169|171.32|169.12|171.2|169|0
1649822030000|2022-04-13 03:53:50|171.32|169.12|171.2|169|171.32|169.12|171.2|169|0
1649822060000|2022-04-13 03:54:20|171.32|169.12|171.32|169.12|171.32|169.12|171.32|169.12|0
1649822070000|2022-04-13 03:54:30|171.45|169.25|171.45|169.25|171.45|169.25|171.45|169.25|0
1649822090000|2022-04-13 03:54:50|171.2|169|171.2|169|171.2|169|171.2|169|0
1649822150000|2022-04-13 03:55:50|170.95|168.75|170.7|168.5|170.95|168.75|170.7|168.5|0
1649822160000|2022-04-13 03:56:00|170.82|168.62|170.82|168.62|170.82|168.62|170.7|168.5|0
1649822170000|2022-04-13 03:56:10|170.7|168.5|170.95|168.75|170.95|168.75|170.7|168.5|0
1649822180000|2022-04-13 03:56:20|171.07|168.87|170.95|168.75|171.07|168.87|170.95|168.75|0
1649822210000|2022-04-13 03:56:50|170.7|168.5|170.95|168.75|170.95|168.75|170.7|168.5|0
1649822220000|2022-04-13 03:57:00|171.2|169|171.07|168.87|171.2|169|171.07|168.87|0
1649822230000|2022-04-13 03:57:10|171.2|169|170.95|168.75|171.2|169|170.95|168.75|0
1649822240000|2022-04-13 03:57:20|171.2|169|171.2|169|171.2|169|171.2|169|0
1649822270000|2022-04-13 03:57:50|170.95|168.75|171.2|169|171.2|169|170.95|168.75|0
1649822280000|2022-04-13 03:58:00|171.07|168.87|171.2|169|171.2|169|171.07|168.87|0
1649822380000|2022-04-13 03:59:40|171.07|168.87|171.2|169|171.2|169|171.07|168.87|0
1649822390000|2022-04-13 03:59:50|171.07|168.87|171.2|169|171.2|169|171.07|168.87|0
1649822430000|2022-04-13 04:00:30|171.32|169.12|171.32|169.12|171.32|169.12|171.32|169.12|0
1649822440000|2022-04-13 04:00:40|171.44|169.24|171.2|169|171.44|169.24|171.2|169|0
1649822450000|2022-04-13 04:00:50|171.44|169.24|171.44|169.24|171.44|169.24|171.44|169.24|0
1649822490000|2022-04-13 04:01:30|171.2|169|170.95|168.75|171.2|169|170.95|168.75|0
1649822510000|2022-04-13 04:01:50|171.07|168.87|171.2|169|171.2|169|171.07|168.87|0
1649822520000|2022-04-13 04:02:00|171.32|169.12|171.2|169|171.32|169.12|171.2|169|0
1649822540000|2022-04-13 04:02:20|170.95|168.75|170.95|168.75|170.95|168.75|170.82|168.62|0
1649822550000|2022-04-13 04:02:30|170.82|168.62|170.95|168.75|170.95|168.75|170.82|168.62|0
1649822570000|2022-04-13 04:02:50|170.7|168.5|170.7|168.5|170.7|168.5|170.7|168.5|0
1649822600000|2022-04-13 04:03:20|170.2|168|170.2|168|170.45|168.25|170.2|168|0
1649822610000|2022-04-13 04:03:30|170.08|167.88|169.96|167.76|170.2|168|169.96|167.76|0
1649822640000|2022-04-13 04:04:00|170.2|168|170.2|168|170.2|168|170.2|168|0
1649822710000|2022-04-13 04:05:10|170.45|168.25|170.45|168.25|170.45|168.25|170.45|168.25|0
1649822760000|2022-04-13 04:06:00|170.32|168.12|170.2|168|170.32|168.12|170.2|168|0
1649822770000|2022-04-13 04:06:10|170.32|168.12|170.45|168.25|170.45|168.25|170.32|168.12|0
1649822800000|2022-04-13 04:06:40|170.7|168.5|170.7|168.5|170.7|168.5|170.7|168.5|0
1649822820000|2022-04-13 04:07:00|170.95|168.75|170.95|168.75|170.95|168.75|170.95|168.75|0
1649822860000|2022-04-13 04:07:40|170.82|168.62|170.82|168.62|170.82|168.62|170.82|168.62|0
1649822870000|2022-04-13 04:07:50|170.7|168.5|170.7|168.5|170.7|168.5|170.7|168.5|0
1649822880000|2022-04-13 04:08:00|170.82|168.62|170.7|168.5|170.82|168.62|170.7|168.5|0
1649822920000|2022-04-13 04:08:40|170.82|168.62|170.95|168.75|170.95|168.75|170.82|168.62|0
1649822960000|2022-04-13 04:09:20|171.19|168.99|171.19|168.99|171.19|168.99|171.19|168.99|0
1649822980000|2022-04-13 04:09:40|171.31|169.11|171.19|168.99|171.44|169.24|171.19|168.99|0
1649822990000|2022-04-13 04:09:50|170.94|168.74|171.19|168.99|171.19|168.99|170.94|168.74|0
1649823000000|2022-04-13 04:10:00|170.94|168.74|170.94|168.74|170.94|168.74|170.7|168.5|0
1649823010000|2022-04-13 04:10:10|170.7|168.5|170.94|168.74|170.94|168.74|170.7|168.5|0
1649823020000|2022-04-13 04:10:20|171.06|168.86|170.94|168.74|171.06|168.86|170.94|168.74|0
1649823040000|2022-04-13 04:10:40|170.7|168.5|170.7|168.5|170.7|168.5|170.7|168.5|0
1649823050000|2022-04-13 04:10:50|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823080000|2022-04-13 04:11:20|171.06|168.86|170.94|168.74|171.06|168.86|170.94|168.74|0
1649823140000|2022-04-13 04:12:20|171.06|168.86|171.19|168.99|171.19|168.99|171.06|168.86|0
1649823150000|2022-04-13 04:12:30|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823160000|2022-04-13 04:12:40|171.06|168.86|171.06|168.86|171.06|168.86|171.06|168.86|0
1649823170000|2022-04-13 04:12:50|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823200000|2022-04-13 04:13:20|170.81|168.61|170.81|168.61|170.81|168.61|170.81|168.61|0
1649823210000|2022-04-13 04:13:30|170.94|168.74|170.7|168.5|170.94|168.74|170.7|168.5|0
1649823220000|2022-04-13 04:13:40|170.81|168.61|170.81|168.61|170.81|168.61|170.81|168.61|0
1649823230000|2022-04-13 04:13:50|170.7|168.5|170.81|168.61|170.81|168.61|170.7|168.5|0
1649823240000|2022-04-13 04:14:00|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823300000|2022-04-13 04:15:00|170.69|168.49|170.69|168.49|170.69|168.49|170.69|168.49|0
1649823380000|2022-04-13 04:16:20|170.94|168.74|171.19|168.99|171.19|168.99|170.94|168.74|0
1649823420000|2022-04-13 04:17:00|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823480000|2022-04-13 04:18:00|170.81|168.61|170.81|168.61|170.81|168.61|170.81|168.61|0
1649823490000|2022-04-13 04:18:10|170.69|168.49|170.69|168.49|170.69|168.49|170.69|168.49|0
1649823510000|2022-04-13 04:18:30|170.94|168.74|170.94|168.74|170.94|168.74|170.81|168.61|0
1649823520000|2022-04-13 04:18:40|170.69|168.49|170.69|168.49|170.69|168.49|170.69|168.49|0
1649823540000|2022-04-13 04:19:00|170.45|168.25|170.69|168.49|170.69|168.49|170.45|168.25|0
1649823560000|2022-04-13 04:19:20|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823580000|2022-04-13 04:19:40|171.06|168.86|171.19|168.99|171.19|168.99|171.06|168.86|0
1649823600000|2022-04-13 04:20:00|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823630000|2022-04-13 04:20:30|171.19|168.99|171.19|168.99|171.19|168.99|171.19|168.99|0
1649823640000|2022-04-13 04:20:40|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823650000|2022-04-13 04:20:50|171.19|168.99|170.94|168.74|171.19|168.99|170.94|168.74|0
1649823700000|2022-04-13 04:21:40|171.19|168.99|170.94|168.74|171.19|168.99|170.94|168.74|0
1649823740000|2022-04-13 04:22:20|170.81|168.61|170.94|168.74|170.94|168.74|170.81|168.61|0
1649823750000|2022-04-13 04:22:30|171.19|168.99|171.19|168.99|171.19|168.99|171.19|168.99|0
1649823820000|2022-04-13 04:23:40|171.43|169.23|171.19|168.99|171.43|169.23|171.19|168.99|0
1649823830000|2022-04-13 04:23:50|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649823840000|2022-04-13 04:24:00|170.81|168.61|170.81|168.61|170.81|168.61|170.81|168.61|0
1649823850000|2022-04-13 04:24:10|170.69|168.49|170.94|168.74|170.94|168.74|170.69|168.49|0
1649823870000|2022-04-13 04:24:30|170.69|168.49|170.69|168.49|170.69|168.49|170.69|168.49|0
1649823880000|2022-04-13 04:24:40|170.81|168.61|170.81|168.61|170.94|168.74|170.69|168.49|0
1649823890000|2022-04-13 04:24:50|170.69|168.49|170.69|168.49|170.69|168.49|170.69|168.49|0
1649823900000|2022-04-13 04:25:00|170.44|168.24|170.44|168.24|170.44|168.24|170.44|168.24|0
1649823910000|2022-04-13 04:25:10|170.19|167.99|170.19|167.99|170.19|167.99|170.19|167.99|0
1649823940000|2022-04-13 04:25:40|169.95|167.75|169.7|167.5|169.95|167.75|169.7|167.5|0
1649823960000|2022-04-13 04:26:00|169.45|167.25|169.45|167.25|169.45|167.25|169.45|167.25|0
1649823970000|2022-04-13 04:26:10|169.7|167.5|169.45|167.25|169.7|167.5|169.45|167.25|0
1649823980000|2022-04-13 04:26:20|169.32|167.12|169.45|167.25|169.45|167.25|169.32|167.12|0
1649824030000|2022-04-13 04:27:10|169.2|167|168.96|166.76|169.2|167|168.96|166.76|0
1649824050000|2022-04-13 04:27:30|169.2|167|168.96|166.76|169.2|167|168.96|166.76|0
1649824060000|2022-04-13 04:27:40|168.95|166.75|168.95|166.75|168.95|166.75|168.95|166.75|0
1649824070000|2022-04-13 04:27:50|168.71|166.51|168.95|166.75|168.95|166.75|168.71|166.51|0
1649824080000|2022-04-13 04:28:00|169.2|167|169.2|167|169.2|167|169.2|167|0
1649824090000|2022-04-13 04:28:10|168.95|166.75|168.95|166.75|169.2|167|168.95|166.75|0
1649824100000|2022-04-13 04:28:20|168.71|166.51|168.95|166.75|168.95|166.75|168.71|166.51|0
1649824120000|2022-04-13 04:28:40|169.07|166.87|169.07|166.87|169.07|166.87|168.95|166.75|0
1649824130000|2022-04-13 04:28:50|168.95|166.75|169.07|166.87|169.07|166.87|168.95|166.75|0
1649824140000|2022-04-13 04:29:00|168.95|166.75|168.95|166.75|168.95|166.75|168.95|166.75|0
1649824170000|2022-04-13 04:29:30|169.2|167|169.2|167|169.2|167|169.2|167|0
1649824190000|2022-04-13 04:29:50|168.95|166.75|168.95|166.75|168.95|166.75|168.95|166.75|0
1649824200000|2022-04-13 04:30:00|168.71|166.51|168.83|166.63|168.83|166.63|168.71|166.51|0
1649824210000|2022-04-13 04:30:10|168.71|166.51|168.71|166.51|168.71|166.51|168.71|166.51|0
1649824220000|2022-04-13 04:30:20|168.83|166.63|168.95|166.75|168.95|166.75|168.71|166.51|0
1649824240000|2022-04-13 04:30:40|168.82|166.62|168.71|166.51|168.82|166.62|168.71|166.51|0
1649824250000|2022-04-13 04:30:50|168.82|166.62|168.71|166.51|168.82|166.62|168.71|166.51|0
1649824300000|2022-04-13 04:31:40|168.58|166.38|168.58|166.38|168.58|166.38|168.58|166.38|0
1649824310000|2022-04-13 04:31:50|168.46|166.26|168.46|166.26|168.46|166.26|168.46|166.26|0
1649824320000|2022-04-13 04:32:00|167.96|165.76|167.47|165.27|167.96|165.76|167.47|165.27|0
1649824330000|2022-04-13 04:32:10|167.71|165.51|167.71|165.51|167.71|165.51|167.71|165.51|0
1649824340000|2022-04-13 04:32:20|167.47|165.27|166.97|164.77|167.47|165.27|166.97|164.77|0
1649824350000|2022-04-13 04:32:30|167.22|165.02|167.22|165.02|167.22|165.02|167.22|165.02|0
1649824360000|2022-04-13 04:32:40|166.97|164.77|166.97|164.77|166.97|164.77|166.97|164.77|0
1649824370000|2022-04-13 04:32:50|166.72|164.52|166.48|164.28|166.72|164.52|166.48|164.28|0
1649824380000|2022-04-13 04:33:00|166.72|164.52|166.72|164.52|166.72|164.52|166.72|164.52|0
1649824390000|2022-04-13 04:33:10|166.48|164.28|166.48|164.28|166.48|164.28|166.48|164.28|0
1649824400000|2022-04-13 04:33:20|166.72|164.52|166.72|164.52|166.72|164.52|166.72|164.52|0
1649824420000|2022-04-13 04:33:40|166.84|164.64|166.97|164.77|166.97|164.77|166.84|164.64|0
1649824430000|2022-04-13 04:33:50|166.72|164.52|166.72|164.52|166.84|164.64|166.72|164.52|0
1649824470000|2022-04-13 04:34:30|166.59|164.39|166.59|164.39|166.59|164.39|166.59|164.39|0
1649824480000|2022-04-13 04:34:40|166.48|164.28|166.72|164.52|166.72|164.52|166.48|164.28|0
1649824490000|2022-04-13 04:34:50|166.48|164.28|166.48|164.28|166.48|164.28|166.48|164.28|0
1649824500000|2022-04-13 04:35:00|166.72|164.52|166.48|164.28|166.72|164.52|166.48|164.28|0
1649824520000|2022-04-13 04:35:20|166.72|164.52|166.72|164.52|166.72|164.52|166.59|164.39|0
1649824530000|2022-04-13 04:35:30|166.48|164.28|166.48|164.28|166.48|164.28|166.48|164.28|0
1649824540000|2022-04-13 04:35:40|166.72|164.52|166.48|164.28|166.72|164.52|166.48|164.28|0
1649824560000|2022-04-13 04:36:00|166.47|164.27|166.23|164.03|166.47|164.27|166.23|164.03|0
1649824570000|2022-04-13 04:36:10|165.98|163.78|166.23|164.03|166.23|164.03|165.98|163.78|0
1649824600000|2022-04-13 04:36:40|165.98|163.78|165.98|163.78|165.98|163.78|165.98|163.78|0
1649824610000|2022-04-13 04:36:50|166.23|164.03|166.23|164.03|166.23|164.03|166.23|164.03|0
1649824620000|2022-04-13 04:37:00|165.98|163.78|165.98|163.78|165.98|163.78|165.98|163.78|0
1649824640000|2022-04-13 04:37:20|165.73|163.53|165.73|163.53|165.73|163.53|165.24|163.04|0
1649824650000|2022-04-13 04:37:30|165.98|163.78|166.47|164.27|166.47|164.27|165.98|163.78|0
1649824660000|2022-04-13 04:37:40|166.23|164.03|166.23|164.03|166.23|164.03|166.23|164.03|0
1649824680000|2022-04-13 04:38:00|165.98|163.78|165.98|163.78|165.98|163.78|165.98|163.78|0
1649824690000|2022-04-13 04:38:10|166.23|164.03|166.23|164.03|166.23|164.03|166.23|164.03|0
1649824700000|2022-04-13 04:38:20|166.47|164.27|166.47|164.27|166.47|164.27|166.47|164.27|0
1649824710000|2022-04-13 04:38:30|166.72|164.52|166.72|164.52|166.72|164.52|166.72|164.52|0
1649824760000|2022-04-13 04:39:20|166.97|164.77|166.97|164.77|166.97|164.77|166.97|164.77|0
1649824780000|2022-04-13 04:39:40|166.72|164.52|166.72|164.52|166.72|164.52|166.72|164.52|0
1649824790000|2022-04-13 04:39:50|166.59|164.39|166.72|164.52|166.72|164.52|166.59|164.39|0
1649824890000|2022-04-13 04:41:30|166.47|164.27|166.47|164.27|166.47|164.27|166.47|164.27|0
1649824900000|2022-04-13 04:41:40|166.22|164.02|166.22|164.02|166.22|164.02|166.22|164.02|0
1649824920000|2022-04-13 04:42:00|166.47|164.27|166.22|164.02|166.47|164.27|166.22|164.02|0
1649824930000|2022-04-13 04:42:10|166.34|164.14|166.22|164.02|166.34|164.14|166.22|164.02|0
1649824940000|2022-04-13 04:42:20|166.47|164.27|166.47|164.27|166.47|164.27|166.47|164.27|0
1649824950000|2022-04-13 04:42:30|166.72|164.52|166.72|164.52|166.72|164.52|166.72|164.52|0
1649824960000|2022-04-13 04:42:40|166.97|164.77|166.97|164.77|166.97|164.77|166.97|164.77|0
1649824970000|2022-04-13 04:42:50|167.21|165.01|167.21|165.01|167.21|165.01|167.21|165.01|0
1649824980000|2022-04-13 04:43:00|166.97|164.77|166.97|164.77|166.97|164.77|166.97|164.77|0
1649824990000|2022-04-13 04:43:10|167.09|164.89|166.97|164.77|167.21|165.01|166.97|164.77|0
1649825000000|2022-04-13 04:43:20|167.21|165.01|166.97|164.77|167.21|165.01|166.97|164.77|0
1649825040000|2022-04-13 04:44:00|167.21|165.01|167.09|164.89|167.21|165.01|166.97|164.77|0
1649825050000|2022-04-13 04:44:10|167.21|165.01|167.21|165.01|167.21|165.01|166.97|164.77|0
1649825060000|2022-04-13 04:44:20|167.08|164.88|166.97|164.77|167.08|164.88|166.97|164.77|0
1649825070000|2022-04-13 04:44:30|167.08|164.88|167.08|164.88|167.08|164.88|167.08|164.88|0
1649825080000|2022-04-13 04:44:40|166.97|164.77|166.97|164.77|166.97|164.77|166.84|164.64|0
1649825090000|2022-04-13 04:44:50|166.84|164.64|166.97|164.77|166.97|164.77|166.84|164.64|0
1649825110000|2022-04-13 04:45:10|167.21|165.01|167.21|165.01|167.21|165.01|167.21|165.01|0
1649825120000|2022-04-13 04:45:20|166.97|164.77|167.08|164.88|167.08|164.88|166.97|164.77|0
1649825130000|2022-04-13 04:45:30|166.97|164.77|166.97|164.77|166.97|164.77|166.97|164.77|0
1649825160000|2022-04-13 04:46:00|167.21|165.01|167.21|165.01|167.21|165.01|167.21|165.01|0
1649825170000|2022-04-13 04:46:10|167.08|164.88|166.97|164.77|167.08|164.88|166.97|164.77|0
1649825180000|2022-04-13 04:46:20|167.21|165.01|167.46|165.26|167.46|165.26|167.21|165.01|0
1649825190000|2022-04-13 04:46:30|167.96|165.76|167.96|165.76|167.96|165.76|167.96|165.76|0
1649825200000|2022-04-13 04:46:40|168.2|166|167.96|165.76|168.2|166|167.96|165.76|0
1649825210000|2022-04-13 04:46:50|167.71|165.51|167.71|165.51|167.71|165.51|167.71|165.51|0
1649825220000|2022-04-13 04:47:00|167.46|165.26|167.33|165.13|167.46|165.26|167.33|165.13|0
1649825230000|2022-04-13 04:47:10|167.46|165.26|167.46|165.26|167.46|165.26|167.46|165.26|0
1649825260000|2022-04-13 04:47:40|167.21|165.01|167.21|165.01|167.21|165.01|167.21|165.01|0
1649825270000|2022-04-13 04:47:50|167.33|165.13|167.46|165.26|167.46|165.26|167.33|165.13|0
1649825290000|2022-04-13 04:48:10|167.33|165.13|167.46|165.26|167.46|165.26|167.33|165.13|0
1649825310000|2022-04-13 04:48:30|167.58|165.38|167.71|165.51|167.71|165.51|167.58|165.38|0
1649825320000|2022-04-13 04:48:40|167.83|165.63|167.71|165.51|167.83|165.63|167.71|165.51|0
1649825340000|2022-04-13 04:49:00|167.58|165.38|167.46|165.26|167.58|165.38|167.46|165.26|0
1649825360000|2022-04-13 04:49:20|167.71|165.51|167.71|165.51|167.71|165.51|167.71|165.51|0
1649825370000|2022-04-13 04:49:30|167.95|165.75|167.95|165.75|167.95|165.75|167.95|165.75|0
1649825380000|2022-04-13 04:49:40|168.2|166|168.2|166|168.2|166|168.2|166|0
1649825390000|2022-04-13 04:49:50|168.07|165.87|168.2|166|168.2|166|168.07|165.87|0
1649825400000|2022-04-13 04:50:00|168.07|165.87|168.2|166|168.2|166|168.07|165.87|0
1649825450000|2022-04-13 04:50:50|168.45|166.25|168.45|166.25|168.45|166.25|168.45|166.25|0
1649825460000|2022-04-13 04:51:00|168.2|166|168.45|166.25|168.45|166.25|168.2|166|0
1649825470000|2022-04-13 04:51:10|168.2|166|168.2|166|168.2|166|168.2|166|0
1649825490000|2022-04-13 04:51:30|168.07|165.87|168.07|165.87|168.07|165.87|168.07|165.87|0
1649825500000|2022-04-13 04:51:40|168.2|166|168.2|166|168.2|166|168.2|166|0
1649825520000|2022-04-13 04:52:00|168.45|166.25|168.32|166.12|168.45|166.25|168.32|166.12|0
1649825530000|2022-04-13 04:52:10|168.2|166|168.2|166|168.2|166|168.2|166|0
1649825540000|2022-04-13 04:52:20|168.32|166.12|168.2|166|168.45|166.25|168.2|166|0
1649825580000|2022-04-13 04:53:00|168.07|165.87|167.95|165.75|168.07|165.87|167.95|165.75|0
1649825590000|2022-04-13 04:53:10|167.82|165.62|167.95|165.75|167.95|165.75|167.82|165.62|0
1649825600000|2022-04-13 04:53:20|168.07|165.87|168.2|166|168.2|166|168.07|165.87|0
1649825620000|2022-04-13 04:53:40|167.95|165.75|167.95|165.75|167.95|165.75|167.95|165.75|0
1649825650000|2022-04-13 04:54:10|167.82|165.62|167.95|165.75|167.95|165.75|167.82|165.62|0
1649825690000|2022-04-13 04:54:50|167.82|165.62|167.7|165.5|167.82|165.62|167.7|165.5|0
1649825700000|2022-04-13 04:55:00|167.95|165.75|167.95|165.75|167.95|165.75|167.95|165.75|0
1649825750000|2022-04-13 04:55:50|168.07|165.87|168.2|166|168.2|166|167.95|165.75|0
1649825760000|2022-04-13 04:56:00|168.07|165.87|167.95|165.75|168.07|165.87|167.95|165.75|0
1649825770000|2022-04-13 04:56:10|168.07|165.87|168.69|166.49|168.69|166.49|168.07|165.87|0
1649825780000|2022-04-13 04:56:20|168.45|166.25|168.45|166.25|168.45|166.25|168.45|166.25|0
1649825790000|2022-04-13 04:56:30|168.57|166.37|168.57|166.37|168.57|166.37|168.57|166.37|0
1649825800000|2022-04-13 04:56:40|168.45|166.25|168.69|166.49|168.69|166.49|168.45|166.25|0
1649825820000|2022-04-13 04:57:00|168.45|166.25|168.57|166.37|168.69|166.49|168.45|166.25|0
1649825830000|2022-04-13 04:57:10|168.45|166.25|168.69|166.49|168.69|166.49|168.45|166.25|0
1649825870000|2022-04-13 04:57:50|168.94|166.74|168.45|166.25|168.94|166.74|168.45|166.25|0
1649825880000|2022-04-13 04:58:00|168.69|166.49|168.69|166.49|168.69|166.49|168.45|166.25|0
1649825910000|2022-04-13 04:58:30|168.45|166.25|168.45|166.25|168.45|166.25|168.45|166.25|0
1649825940000|2022-04-13 04:59:00|168.69|166.49|168.69|166.49|168.69|166.49|168.69|166.49|0
1649825980000|2022-04-13 04:59:40|168.81|166.61|168.94|166.74|168.94|166.74|168.81|166.61|0
1649826000000|2022-04-13 05:00:00|168.69|166.49|168.69|166.49|168.69|166.49|168.69|166.49|0
1649826010000|2022-04-13 05:00:10|168.81|166.61|168.2|166|168.81|166.61|168.2|166|0
1649826020000|2022-04-13 05:00:20|168.44|166.24|168.44|166.24|168.44|166.24|168.44|166.24|0
1649826030000|2022-04-13 05:00:30|168.56|166.36|168.69|166.49|168.69|166.49|168.56|166.36|0
1649826050000|2022-04-13 05:00:50|168.94|166.74|168.94|166.74|168.94|166.74|168.94|166.74|0
1649826060000|2022-04-13 05:01:00|169.19|166.99|168.94|166.74|169.19|166.99|168.94|166.74|0
1649826070000|2022-04-13 05:01:10|169.06|166.86|169.19|166.99|169.19|166.99|168.94|166.74|0
1649826080000|2022-04-13 05:01:20|169.31|167.11|169.31|167.11|169.31|167.11|169.31|167.11|0
1649826090000|2022-04-13 05:01:30|169.44|167.24|168.94|166.74|169.44|167.24|168.94|166.74|0
1649826110000|2022-04-13 05:01:50|169.06|166.86|169.06|166.86|169.06|166.86|169.06|166.86|0
1649826120000|2022-04-13 05:02:00|169.19|166.99|169.68|167.48|170.18|167.98|169.19|166.99|0
1649826130000|2022-04-13 05:02:10|169.93|167.73|170.18|167.98|170.18|167.98|169.93|167.73|0
1649826140000|2022-04-13 05:02:20|169.93|167.73|169.68|167.48|169.93|167.73|169.68|167.48|0
1649826150000|2022-04-13 05:02:30|169.8|167.6|169.8|167.6|169.8|167.6|169.8|167.6|0
1649826160000|2022-04-13 05:02:40|169.68|167.48|169.93|167.73|169.93|167.73|169.68|167.48|0
1649826170000|2022-04-13 05:02:50|170.18|167.98|169.93|167.73|170.18|167.98|169.93|167.73|0
1649826180000|2022-04-13 05:03:00|170.18|167.98|170.18|167.98|170.18|167.98|170.18|167.98|0
1649826190000|2022-04-13 05:03:10|170.05|167.85|169.93|167.73|170.18|167.98|169.93|167.73|0
1649826200000|2022-04-13 05:03:20|169.68|167.48|169.68|167.48|169.8|167.6|169.68|167.48|0
1649826210000|2022-04-13 05:03:30|169.93|167.73|169.93|167.73|169.93|167.73|169.93|167.73|0
1649826220000|2022-04-13 05:03:40|170.18|167.98|170.18|167.98|170.18|167.98|170.18|167.98|0
1649826240000|2022-04-13 05:04:00|170.43|168.23|170.43|168.23|170.43|168.23|170.43|168.23|0
1649826250000|2022-04-13 05:04:10|170.18|167.98|170.43|168.23|170.43|168.23|170.18|167.98|0
1649826260000|2022-04-13 05:04:20|170.18|167.98|170.18|167.98|170.18|167.98|170.05|167.85|0
1649826270000|2022-04-13 05:04:30|170.05|167.85|170.3|168.1|170.3|168.1|170.05|167.85|0
1649826280000|2022-04-13 05:04:40|170.43|168.23|170.92|168.72|170.92|168.72|170.3|168.1|0
1649826290000|2022-04-13 05:04:50|171.04|168.84|170.92|168.72|171.04|168.84|170.92|168.72|0
1649826300000|2022-04-13 05:05:00|170.67|168.47|170.18|167.98|170.67|168.47|170.18|167.98|0
1649826310000|2022-04-13 05:05:10|169.93|167.73|169.93|167.73|169.93|167.73|169.93|167.73|0
1649826320000|2022-04-13 05:05:20|169.68|167.48|169.68|167.48|169.68|167.48|169.68|167.48|0
1649826330000|2022-04-13 05:05:30|169.93|167.73|169.68|167.48|169.93|167.73|169.68|167.48|0
1649826340000|2022-04-13 05:05:40|170.18|167.98|169.93|167.73|170.18|167.98|169.93|167.73|0
1649826370000|2022-04-13 05:06:10|170.18|167.98|169.93|167.73|170.18|167.98|169.93|167.73|0
1649826380000|2022-04-13 05:06:20|170.05|167.85|170.18|167.98|170.18|167.98|170.05|167.85|0
1649826390000|2022-04-13 05:06:30|170.05|167.85|170.18|167.98|170.18|167.98|170.05|167.85|0
1649826400000|2022-04-13 05:06:40|170.3|168.1|170.67|168.47|170.67|168.47|170.3|168.1|0
1649826410000|2022-04-13 05:06:50|170.43|168.23|170.43|168.23|170.43|168.23|170.43|168.23|0
1649826420000|2022-04-13 05:07:00|170.67|168.47|170.43|168.23|170.67|168.47|170.18|167.98|0
1649826430000|2022-04-13 05:07:10|170.42|168.22|170.18|167.98|170.42|168.22|170.18|167.98|0
1649826440000|2022-04-13 05:07:20|169.93|167.73|169.68|167.48|169.93|167.73|169.68|167.48|0
1649826450000|2022-04-13 05:07:30|169.93|167.73|169.93|167.73|169.93|167.73|169.93|167.73|0
1649826460000|2022-04-13 05:07:40|170.18|167.98|170.18|167.98|170.18|167.98|170.18|167.98|0
1649826470000|2022-04-13 05:07:50|170.42|168.22|170.67|168.47|170.67|168.47|170.42|168.22|0
1649826480000|2022-04-13 05:08:00|170.42|168.22|170.3|168.1|170.42|168.22|170.3|168.1|0
1649826490000|2022-04-13 05:08:10|170.18|167.98|170.42|168.22|170.42|168.22|170.18|167.98|0
1649826500000|2022-04-13 05:08:20|170.3|168.1|170.18|167.98|170.3|168.1|170.18|167.98|0
1649826510000|2022-04-13 05:08:30|170.3|168.1|170.3|168.1|170.3|168.1|170.3|168.1|0
1649826520000|2022-04-13 05:08:40|170.42|168.22|170.67|168.47|170.67|168.47|170.42|168.22|0
1649826530000|2022-04-13 05:08:50|170.54|168.34|170.42|168.22|170.54|168.34|170.42|168.22|0
1649826540000|2022-04-13 05:09:00|170.67|168.47|170.67|168.47|170.67|168.47|170.67|168.47|0
1649826560000|2022-04-13 05:09:20|170.42|168.22|170.18|167.98|170.42|168.22|170.18|167.98|0
1649826570000|2022-04-13 05:09:30|170.42|168.22|170.18|167.98|170.42|168.22|170.18|167.98|0
1649826580000|2022-04-13 05:09:40|170.3|168.1|170.42|168.22|170.42|168.22|170.18|167.98|0
1649826600000|2022-04-13 05:10:00|170.67|168.47|170.18|167.98|170.67|168.47|170.18|167.98|0
1649826620000|2022-04-13 05:10:20|169.93|167.73|170.18|167.98|170.18|167.98|169.93|167.73|0
1649826630000|2022-04-13 05:10:30|170.05|167.85|169.93|167.73|170.05|167.85|169.93|167.73|0
1649826640000|2022-04-13 05:10:40|169.68|167.48|169.68|167.48|169.68|167.48|169.68|167.48|0
1649826650000|2022-04-13 05:10:50|169.8|167.6|169.18|166.98|169.93|167.73|169.18|166.98|0
1649826660000|2022-04-13 05:11:00|169.05|166.85|168.44|166.24|169.05|166.85|168.19|165.99|0
1649826670000|2022-04-13 05:11:10|168.69|166.49|168.69|166.49|168.69|166.49|168.69|166.49|0
1649826680000|2022-04-13 05:11:20|168.94|166.74|169.18|166.98|169.18|166.98|168.94|166.74|0
1649826700000|2022-04-13 05:11:40|169.43|167.23|169.43|167.23|169.43|167.23|169.43|167.23|0
1649826710000|2022-04-13 05:11:50|169.55|167.35|169.68|167.48|169.68|167.48|169.43|167.23|0
1649826720000|2022-04-13 05:12:00|169.8|167.6|169.68|167.48|169.8|167.6|169.68|167.48|0
1649826730000|2022-04-13 05:12:10|169.8|167.6|169.68|167.48|169.8|167.6|169.68|167.48|0
1649826740000|2022-04-13 05:12:20|169.43|167.23|169.3|167.1|169.43|167.23|169.3|167.1|0
1649826750000|2022-04-13 05:12:30|169.43|167.23|169.18|166.98|169.43|167.23|169.18|166.98|0
1649826770000|2022-04-13 05:12:50|169.05|166.85|168.94|166.74|169.05|166.85|168.94|166.74|0
1649826780000|2022-04-13 05:13:00|168.93|166.73|169.05|166.85|169.05|166.85|168.93|166.73|0
1649826790000|2022-04-13 05:13:10|168.93|166.73|168.93|166.73|169.05|166.85|168.93|166.73|0
1649826800000|2022-04-13 05:13:20|169.18|166.98|169.05|166.85|169.18|166.98|168.93|166.73|0
1649826810000|2022-04-13 05:13:30|169.18|166.98|169.18|166.98|169.18|166.98|169.18|166.98|0
1649826820000|2022-04-13 05:13:40|168.93|166.73|168.93|166.73|168.93|166.73|168.93|166.73|0
1649826840000|2022-04-13 05:14:00|168.69|166.49|168.44|166.24|168.69|166.49|168.44|166.24|0
1649826850000|2022-04-13 05:14:10|168.69|166.49|168.69|166.49|168.69|166.49|168.69|166.49|0
1649826890000|2022-04-13 05:14:50|168.81|166.61|168.69|166.49|168.81|166.61|168.69|166.49|0
1649826900000|2022-04-13 05:15:00|168.93|166.73|168.93|166.73|168.93|166.73|168.81|166.61|0
1649826910000|2022-04-13 05:15:10|169.18|166.98|169.05|166.85|169.18|166.98|168.93|166.73|0
1649826920000|2022-04-13 05:15:20|169.18|166.98|169.43|167.23|169.43|167.23|169.18|166.98|0
1649826930000|2022-04-13 05:15:30|169.18|166.98|169.18|166.98|169.18|166.98|169.18|166.98|0
1649826950000|2022-04-13 05:15:50|169.43|167.23|169.43|167.23|169.43|167.23|169.43|167.23|0
1649826970000|2022-04-13 05:16:10|169.68|167.48|169.68|167.48|169.68|167.48|169.68|167.48|0
1649826980000|2022-04-13 05:16:20|169.43|167.23|169.43|167.23|169.55|167.35|169.43|167.23|0
1649827000000|2022-04-13 05:16:40|169.68|167.48|169.68|167.48|169.93|167.73|169.68|167.48|0
1649827030000|2022-04-13 05:17:10|169.8|167.6|169.68|167.48|169.8|167.6|169.68|167.48|0
1649827040000|2022-04-13 05:17:20|169.92|167.72|169.92|167.72|169.92|167.72|169.92|167.72|0
1649827060000|2022-04-13 05:17:40|169.68|167.48|169.68|167.48|169.68|167.48|169.68|167.48|0
1649827090000|2022-04-13 05:18:10|169.92|167.72|169.92|167.72|169.92|167.72|169.92|167.72|0
1649827110000|2022-04-13 05:18:30|170.04|167.84|170.17|167.97|170.17|167.97|169.92|167.72|0
1649827120000|2022-04-13 05:18:40|170.29|168.09|170.42|168.22|170.42|168.22|170.17|167.97|0
1649827150000|2022-04-13 05:19:10|170.17|167.97|170.17|167.97|170.17|167.97|170.17|167.97|0
1649827160000|2022-04-13 05:19:20|170.42|168.22|170.42|168.22|170.42|168.22|170.42|168.22|0
1649827170000|2022-04-13 05:19:30|170.29|168.09|170.42|168.22|170.42|168.22|170.29|168.09|0
1649827180000|2022-04-13 05:19:40|170.67|168.47|170.67|168.47|170.67|168.47|170.67|168.47|0
1649827190000|2022-04-13 05:19:50|170.54|168.34|170.67|168.47|170.67|168.47|170.54|168.34|0
1649827200000|2022-04-13 05:20:00|170.42|168.22|170.42|168.22|170.42|168.22|170.42|168.22|0
1649827210000|2022-04-13 05:20:10|170.67|168.47|170.92|168.72|170.92|168.72|170.67|168.47|0
1649827230000|2022-04-13 05:20:30|170.67|168.47|170.67|168.47|170.67|168.47|170.67|168.47|0
1649827240000|2022-04-13 05:20:40|170.79|168.59|170.79|168.59|170.79|168.59|170.67|168.47|0
1649827250000|2022-04-13 05:20:50|170.92|168.72|170.92|168.72|170.92|168.72|170.92|168.72|0
1649827280000|2022-04-13 05:21:20|171.16|168.96|171.16|168.96|171.16|168.96|171.16|168.96|0
1649827290000|2022-04-13 05:21:30|171.28|169.08|171.41|169.21|171.66|169.46|171.28|169.08|0
1649827300000|2022-04-13 05:21:40|171.66|169.46|171.16|168.96|171.66|169.46|171.16|168.96|0
1649827310000|2022-04-13 05:21:50|171.28|169.08|171.28|169.08|171.28|169.08|171.16|168.96|0
1649827320000|2022-04-13 05:22:00|171.41|169.21|171.53|169.33|171.53|169.33|171.28|169.08|0
1649827330000|2022-04-13 05:22:10|171.66|169.46|171.41|169.21|171.66|169.46|171.41|169.21|0
1649827340000|2022-04-13 05:22:20|171.16|168.96|171.16|168.96|171.16|168.96|171.16|168.96|0
1649827360000|2022-04-13 05:22:40|170.91|168.71|170.67|168.47|170.91|168.71|170.67|168.47|0
1649827370000|2022-04-13 05:22:50|170.42|168.22|170.79|168.59|170.79|168.59|170.42|168.22|0
1649827380000|2022-04-13 05:23:00|170.91|168.71|170.91|168.71|171.16|168.96|170.91|168.71|0
1649827390000|2022-04-13 05:23:10|171.03|168.83|171.03|168.83|171.03|168.83|171.03|168.83|0
1649827400000|2022-04-13 05:23:20|170.91|168.71|171.16|168.96|171.16|168.96|170.91|168.71|0
1649827410000|2022-04-13 05:23:30|170.91|168.71|170.67|168.47|170.91|168.71|170.67|168.47|0
1649827420000|2022-04-13 05:23:40|170.42|168.22|170.79|168.59|170.79|168.59|170.42|168.22|0
1649827430000|2022-04-13 05:23:50|170.67|168.47|170.67|168.47|170.91|168.71|170.67|168.47|0
1649827440000|2022-04-13 05:24:00|170.91|168.71|170.67|168.47|170.91|168.71|170.67|168.47|0
1649827460000|2022-04-13 05:24:20|170.42|168.22|170.54|168.34|170.54|168.34|170.42|168.22|0
1649827470000|2022-04-13 05:24:30|170.67|168.47|170.54|168.34|170.67|168.47|170.54|168.34|0
1649827480000|2022-04-13 05:24:40|170.42|168.22|170.54|168.34|170.67|168.47|170.42|168.22|0
1649827490000|2022-04-13 05:24:50|170.42|168.22|170.67|168.47|170.67|168.47|170.42|168.22|0
1649827500000|2022-04-13 05:25:00|170.42|168.22|169.92|167.72|170.42|168.22|169.92|167.72|0
1649827510000|2022-04-13 05:25:10|169.79|167.59|169.79|167.59|169.79|167.59|169.79|167.59|0
1649827520000|2022-04-13 05:25:20|169.92|167.72|170.17|167.97|170.17|167.97|169.92|167.72|0
1649827530000|2022-04-13 05:25:30|170.04|167.84|170.17|167.97|170.17|167.97|170.04|167.84|0
1649827560000|2022-04-13 05:26:00|169.92|167.72|169.92|167.72|170.17|167.97|169.92|167.72|0
1649827570000|2022-04-13 05:26:10|169.67|167.47|169.79|167.59|169.79|167.59|169.67|167.47|0
1649827580000|2022-04-13 05:26:20|169.92|167.72|169.92|167.72|169.92|167.72|169.92|167.72|0
1649827590000|2022-04-13 05:26:30|169.43|167.23|169.43|167.23|169.43|167.23|169.43|167.23|0
1649827600000|2022-04-13 05:26:40|169.54|167.34|169.67|167.47|169.67|167.47|169.54|167.34|0
1649827630000|2022-04-13 05:27:10|169.79|167.59|169.92|167.72|169.92|167.72|169.79|167.59|0
1649827640000|2022-04-13 05:27:20|169.67|167.47|169.42|167.22|169.67|167.47|169.42|167.22|0
1649827650000|2022-04-13 05:27:30|169.54|167.34|169.42|167.22|169.54|167.34|169.42|167.22|0
1649827670000|2022-04-13 05:27:50|169.67|167.47|169.42|167.22|169.67|167.47|169.42|167.22|0
1649827690000|2022-04-13 05:28:10|169.18|166.98|169.18|166.98|169.18|166.98|169.18|166.98|0
1649827700000|2022-04-13 05:28:20|169.3|167.1|169.42|167.22|169.42|167.22|169.18|166.98|0
1649827710000|2022-04-13 05:28:30|169.18|166.98|169.42|167.22|169.42|167.22|169.18|166.98|0
1649827720000|2022-04-13 05:28:40|169.3|167.1|169.3|167.1|169.3|167.1|169.3|167.1|0
1649827730000|2022-04-13 05:28:50|169.18|166.98|169.18|166.98|169.3|167.1|169.18|166.98|0
1649827740000|2022-04-13 05:29:00|169.42|167.22|169.42|167.22|169.42|167.22|169.42|167.22|0
1649827760000|2022-04-13 05:29:20|169.54|167.34|169.67|167.47|169.67|167.47|169.54|167.34|0
1649827780000|2022-04-13 05:29:40|169.92|167.72|169.92|167.72|169.92|167.72|169.92|167.72|0
1649827790000|2022-04-13 05:29:50|169.67|167.47|169.92|167.72|169.92|167.72|169.67|167.47|0
1649827800000|2022-04-13 05:30:00|170.17|167.97|170.42|168.22|170.42|168.22|170.17|167.97|0
1649827810000|2022-04-13 05:30:10|170.17|167.97|170.17|167.97|170.17|167.97|170.17|167.97|0
1649827820000|2022-04-13 05:30:20|170.42|168.22|170.42|168.22|170.53|168.33|170.42|168.22|0
1649827840000|2022-04-13 05:30:40|170.53|168.33|170.66|168.46|170.66|168.46|170.53|168.33|0
1649827850000|2022-04-13 05:30:50|170.29|168.09|170.66|168.46|170.66|168.46|170.29|168.09|0
1649827860000|2022-04-13 05:31:00|170.78|168.58|170.91|168.71|170.91|168.71|170.78|168.58|0
1649827870000|2022-04-13 05:31:10|170.66|168.46|170.94|168.74|170.94|168.74|170.45|168.25|0
1649827900000|2022-04-13 05:31:40|170.69|168.49|170.81|168.61|170.81|168.61|170.69|168.49|0
1649827910000|2022-04-13 05:31:50|170.94|168.74|170.94|168.74|170.94|168.74|170.94|168.74|0
1649827920000|2022-04-13 05:32:00|171.19|168.99|171.19|168.99|171.19|168.99|171.19|168.99|0
1649827940000|2022-04-13 05:32:20|171.44|169.24|171.44|169.24|171.68|169.48|171.44|169.24|0
1649827950000|2022-04-13 05:32:30|171.56|169.36|171.44|169.24|171.56|169.36|171.44|169.24|0
1649827970000|2022-04-13 05:32:50|171.68|169.48|171.68|169.48|171.68|169.48|171.68|169.48|0
1649827980000|2022-04-13 05:33:00|171.44|169.24|171.44|169.24|171.44|169.24|171.19|168.99|0
1649827990000|2022-04-13 05:33:10|171.19|168.99|171.44|169.24|171.44|169.24|171.19|168.99|0
1649828000000|2022-04-13 05:33:20|171.19|168.99|171.19|168.99|171.19|168.99|170.94|168.74|0
1649828010000|2022-04-13 05:33:30|170.94|168.74|171.19|168.99|171.19|168.99|170.94|168.74|0
1649828020000|2022-04-13 05:33:40|171.44|169.24|171.44|169.24|171.44|169.24|171.44|169.24|0
1649828030000|2022-04-13 05:33:50|171.19|168.99|171.19|168.99|171.19|168.99|171.19|168.99|0
1649828040000|2022-04-13 05:34:00|171.06|168.86|171.06|168.86|171.19|168.99|171.06|168.86|0
1649828050000|2022-04-13 05:34:10|170.94|168.74|171.19|168.99|171.19|168.99|170.94|168.74|0
1649828060000|2022-04-13 05:34:20|171.44|169.24|173.92|171.72|173.92|171.72|171.44|169.24|0
1649828070000|2022-04-13 05:34:30|173.67|171.47|173.92|171.72|174.16|171.96|173.67|171.47|0
1649828080000|2022-04-13 05:34:40|174.41|172.21|174.91|172.71|174.91|172.71|174.41|172.21|0
1649828090000|2022-04-13 05:34:50|175.16|172.96|176.65|174.45|176.65|174.45|175.16|172.96|0
1649828100000|2022-04-13 05:35:00|176.89|174.69|176.4|174.2|176.89|174.69|176.4|174.2|0
1649828110000|2022-04-13 05:35:10|176.15|173.95|175.9|173.7|176.15|173.95|175.9|173.7|0
1649828120000|2022-04-13 05:35:20|175.65|173.45|175.65|173.45|175.65|173.45|175.4|173.2|0
1649828130000|2022-04-13 05:35:30|175.9|173.7|176.15|173.95|176.15|173.95|175.9|173.7|0
1649828140000|2022-04-13 05:35:40|176.52|174.32|176.64|174.44|176.64|174.44|176.52|174.32|0
1649828150000|2022-04-13 05:35:50|176.4|174.2|177.76|175.56|177.76|175.56|176.4|174.2|0
1649828160000|2022-04-13 05:36:00|177.89|175.69|177.89|175.69|178.13|175.93|177.89|175.69|0
1649828170000|2022-04-13 05:36:10|178.13|175.93|178.38|176.18|178.38|176.18|178.13|175.93|0
1649828180000|2022-04-13 05:36:20|178.63|176.43|179.63|177.43|179.63|177.43|178.63|176.43|0
1649828190000|2022-04-13 05:36:30|179.87|177.67|179.62|177.42|179.87|177.67|179.62|177.42|0
1649828200000|2022-04-13 05:36:40|179.38|177.18|179.13|176.93|179.38|177.18|179.13|176.93|0
1649828210000|2022-04-13 05:36:50|179.38|177.18|178.88|176.68|179.38|177.18|178.88|176.68|0
1649828220000|2022-04-13 05:37:00|178.63|176.43|178.63|176.43|178.63|176.43|178.63|176.43|0
1649828230000|2022-04-13 05:37:10|178.75|176.55|178.75|176.55|178.75|176.55|178.75|176.55|0
1649828240000|2022-04-13 05:37:20|178.88|176.68|178.63|176.43|178.88|176.68|178.38|176.18|0
1649828250000|2022-04-13 05:37:30|178.38|176.18|178.38|176.18|178.38|176.18|178.25|176.05|0
1649828260000|2022-04-13 05:37:40|178.25|176.05|178.13|175.93|178.25|176.05|178.13|175.93|0
1649828270000|2022-04-13 05:37:50|178.38|176.18|177.89|175.69|178.38|176.18|177.89|175.69|0
1649828290000|2022-04-13 05:38:10|177.64|175.44|177.39|175.19|177.64|175.44|177.39|175.19|0
1649828300000|2022-04-13 05:38:20|177.64|175.44|177.89|175.69|177.89|175.69|177.64|175.44|0
1649828310000|2022-04-13 05:38:30|177.64|175.44|177.39|175.19|177.64|175.44|177.39|175.19|0
1649828320000|2022-04-13 05:38:40|177.64|175.44|177.14|174.94|177.64|175.44|177.14|174.94|0
1649828330000|2022-04-13 05:38:50|177.39|175.19|177.39|175.19|177.39|175.19|177.39|175.19|0
1649828340000|2022-04-13 05:39:00|177.64|175.44|177.14|174.94|177.64|175.44|177.14|174.94|0
1649828350000|2022-04-13 05:39:10|177.39|175.19|177.39|175.19|177.64|175.44|177.39|175.19|0
1649828370000|2022-04-13 05:39:30|177.64|175.44|177.39|175.19|177.64|175.44|177.39|175.19|0
1649828380000|2022-04-13 05:39:40|177.14|174.94|177.39|175.19|177.39|175.19|177.14|174.94|0
1649828390000|2022-04-13 05:39:50|177.64|175.44|177.64|175.44|177.64|175.44|177.64|175.44|0
1649828400000|2022-04-13 05:40:00|177.39|175.19|177.39|175.19|177.51|175.31|177.39|175.19|0
1649828410000|2022-04-13 05:40:10|177.51|175.31|178.38|176.18|178.38|176.18|177.51|175.31|0
1649828420000|2022-04-13 05:40:20|178.13|175.93|178.38|176.18|178.38|176.18|178.13|175.93|0
1649828430000|2022-04-13 05:40:30|178.25|176.05|178.13|175.93|178.38|176.18|178.13|175.93|0
1649828440000|2022-04-13 05:40:40|177.88|175.68|178.13|175.93|178.13|175.93|177.64|175.44|0
1649828460000|2022-04-13 05:41:00|178|175.8|177.88|175.68|178|175.8|177.88|175.68|0
1649828480000|2022-04-13 05:41:20|178.13|175.93|178.38|176.18|178.38|176.18|178.13|175.93|0
1649828490000|2022-04-13 05:41:30|178.63|176.43|178.63|176.43|178.63|176.43|178.63|176.43|0
1649828500000|2022-04-13 05:41:40|178.38|176.18|178.38|176.18|178.38|176.18|178.38|176.18|0
1649828510000|2022-04-13 05:41:50|178.13|175.93|178.13|175.93|178.13|175.93|178.13|175.93|0
1649828520000|2022-04-13 05:42:00|177.88|175.68|177.64|175.44|177.88|175.68|177.64|175.44|0
1649828530000|2022-04-13 05:42:10|177.51|175.31|177.64|175.44|177.64|175.44|177.51|175.31|0
1649828540000|2022-04-13 05:42:20|177.88|175.68|177.88|175.68|177.88|175.68|177.88|175.68|0
1649828550000|2022-04-13 05:42:30|177.75|175.55|177.64|175.44|177.88|175.68|177.64|175.44|0
1649828560000|2022-04-13 05:42:40|177.75|175.55|177.88|175.68|177.88|175.68|177.64|175.44|0
1649828580000|2022-04-13 05:43:00|177.75|175.55|177.64|175.44|177.75|175.55|177.64|175.44|0
1649828590000|2022-04-13 05:43:10|177.88|175.68|177.64|175.44|177.88|175.68|177.64|175.44|0
1649828600000|2022-04-13 05:43:20|177.39|175.19|177.39|175.19|177.39|175.19|177.39|175.19|0
1649828610000|2022-04-13 05:43:30|177.64|175.44|177.64|175.44|177.64|175.44|177.64|175.44|0
1649828620000|2022-04-13 05:43:40|177.51|175.31|177.51|175.31|177.51|175.31|177.51|175.31|0
1649828630000|2022-04-13 05:43:50|177.64|175.44|177.64|175.44|177.64|175.44|177.51|175.31|0
1649828640000|2022-04-13 05:44:00|177.51|175.31|177.64|175.44|177.64|175.44|177.51|175.31|0
1649828650000|2022-04-13 05:44:10|177.88|175.68|177.63|175.43|177.88|175.68|177.63|175.43|0
1649828660000|2022-04-13 05:44:20|177.88|175.68|177.88|175.68|177.88|175.68|177.75|175.55|0
1649828670000|2022-04-13 05:44:30|177.63|175.43|177.39|175.19|177.63|175.43|177.39|175.19|0
1649828680000|2022-04-13 05:44:40|177.14|174.94|177.39|175.19|177.39|175.19|177.14|174.94|0
1649828690000|2022-04-13 05:44:50|177.26|175.06|177.14|174.94|177.39|175.19|177.14|174.94|0
1649828700000|2022-04-13 05:45:00|176.89|174.69|177.01|174.81|177.01|174.81|176.89|174.69|0
1649828710000|2022-04-13 05:45:10|176.89|174.69|176.89|174.69|176.89|174.69|176.89|174.69|0
1649828720000|2022-04-13 05:45:20|177.14|174.94|177.14|174.94|177.14|174.94|177.14|174.94|0
1649828730000|2022-04-13 05:45:30|177.39|175.19|177.39|175.19|177.39|175.19|177.39|175.19|0
1649828740000|2022-04-13 05:45:40|177.63|175.43|177.63|175.43|177.63|175.43|177.63|175.43|0
1649828750000|2022-04-13 05:45:50|177.75|175.55|177.88|175.68|177.88|175.68|177.75|175.55|0
1649828760000|2022-04-13 05:46:00|178|175.8|178|175.8|178|175.8|177.88|175.68|0
1649828770000|2022-04-13 05:46:10|178.13|175.93|177.88|175.68|178.38|176.18|177.88|175.68|0
1649828780000|2022-04-13 05:46:20|178.13|175.93|178.38|176.18|178.38|176.18|178.13|175.93|0
1649828790000|2022-04-13 05:46:30|178.63|176.43|178.63|176.43|178.63|176.43|178.63|176.43|0
1649828800000|2022-04-13 05:46:40|178.38|176.18|178.5|176.3|178.5|176.3|178.38|176.18|0
1649828810000|2022-04-13 05:46:50|178.38|176.18|178.38|176.18|178.63|176.43|178.38|176.18|0
1649828820000|2022-04-13 05:47:00|177.88|175.68|177.63|175.43|177.88|175.68|177.63|175.43|0
1649828830000|2022-04-13 05:47:10|177.39|175.19|177.39|175.19|177.5|175.3|177.39|175.19|0
1649828840000|2022-04-13 05:47:20|177.63|175.43|177.39|175.19|177.63|175.43|177.39|175.19|0
1649828850000|2022-04-13 05:47:30|177.14|174.94|177.39|175.19|177.39|175.19|177.14|174.94|0
1649828860000|2022-04-13 05:47:40|177.5|175.3|177.63|175.43|177.63|175.43|177.39|175.19|0
1649828880000|2022-04-13 05:48:00|177.39|175.19|177.63|175.43|177.63|175.43|177.39|175.19|0
1649828890000|2022-04-13 05:48:10|177.5|175.3|178.13|175.93|178.13|175.93|177.5|175.3|0
1649828900000|2022-04-13 05:48:20|177.88|175.68|178.13|175.93|178.13|175.93|177.88|175.68|0
1649828910000|2022-04-13 05:48:30|178.25|176.05|178.25|176.05|178.38|176.18|178.25|176.05|0
1649828920000|2022-04-13 05:48:40|178.13|175.93|178.38|176.18|178.38|176.18|178.13|175.93|0
1649828930000|2022-04-13 05:48:50|178.13|175.93|178.13|175.93|178.13|175.93|178.13|175.93|0
1649828940000|2022-04-13 05:49:00|178.25|176.05|178.38|176.18|178.38|176.18|178.25|176.05|0
1649828950000|2022-04-13 05:49:10|178.63|176.43|178.38|176.18|178.63|176.43|178.25|176.05|0
1649828960000|2022-04-13 05:49:20|178.63|176.43|178.75|176.55|178.75|176.55|178.63|176.43|0
1649828970000|2022-04-13 05:49:30|178.63|176.43|179.37|177.17|179.37|177.17|178.63|176.43|0
1649828980000|2022-04-13 05:49:40|179.12|176.92|179.37|177.17|179.37|177.17|179.12|176.92|0
1649828990000|2022-04-13 05:49:50|179.12|176.92|179.37|177.17|179.37|177.17|179.12|176.92|0
1649829000000|2022-04-13 05:50:00|179.62|177.42|178.88|176.68|179.62|177.42|178.88|176.68|0
1649829010000|2022-04-13 05:50:10|179.12|176.92|178.63|176.43|179.12|176.92|178.63|176.43|0
1649829020000|2022-04-13 05:50:20|178.87|176.67|178.87|176.67|178.87|176.67|178.87|176.67|0
1649829030000|2022-04-13 05:50:30|179.12|176.92|179.12|176.92|179.12|176.92|178.87|176.67|0
1649829040000|2022-04-13 05:50:40|179.37|177.17|179.49|177.29|179.49|177.29|179.37|177.17|0
1649829050000|2022-04-13 05:50:50|179.62|177.42|179.62|177.42|179.62|177.42|179.62|177.42|0
1649829060000|2022-04-13 05:51:00|179.37|177.17|179.37|177.17|179.37|177.17|179.37|177.17|0
1649829080000|2022-04-13 05:51:20|179.62|177.42|179.49|177.29|179.62|177.42|179.49|177.29|0
1649829090000|2022-04-13 05:51:30|179.62|177.42|180.12|177.92|180.12|177.92|179.62|177.42|0
1649829100000|2022-04-13 05:51:40|180.37|178.17|180.37|178.17|180.37|178.17|180.37|178.17|0
1649829110000|2022-04-13 05:51:50|180.86|178.66|181.11|178.91|181.11|178.91|180.86|178.66|0
1649829120000|2022-04-13 05:52:00|180.86|178.66|181.11|178.91|181.11|178.91|180.86|178.66|0
1649829130000|2022-04-13 05:52:10|180.86|178.66|180.86|178.66|180.86|178.66|180.61|178.41|0
1649829140000|2022-04-13 05:52:20|181.11|178.91|181.11|178.91|181.11|178.91|180.86|178.66|0
1649829160000|2022-04-13 05:52:40|180.86|178.66|180.86|178.66|180.86|178.66|180.86|178.66|0
1649829170000|2022-04-13 05:52:50|181.11|178.91|180.86|178.66|181.11|178.91|180.86|178.66|0
1649829180000|2022-04-13 05:53:00|180.61|178.41|181.11|178.91|181.11|178.91|180.61|178.41|0
1649829190000|2022-04-13 05:53:10|181.36|179.16|181.36|179.16|181.36|179.16|181.36|179.16|0
1649829200000|2022-04-13 05:53:20|181.61|179.41|181.61|179.41|181.86|179.66|181.61|179.41|0
1649829210000|2022-04-13 05:53:30|181.48|179.28|180.61|178.41|181.48|179.28|180.61|178.41|0
1649829220000|2022-04-13 05:53:40|180.73|178.53|180.61|178.41|180.73|178.53|180.61|178.41|0
1649829230000|2022-04-13 05:53:50|181.36|179.16|181.61|179.41|181.61|179.41|181.36|179.16|0
1649829240000|2022-04-13 05:54:00|181.86|179.66|181.86|179.66|181.86|179.66|181.86|179.66|0
1649829280000|2022-04-13 05:54:40|182.1|179.9|181.86|179.66|182.1|179.9|181.86|179.66|0
1649829290000|2022-04-13 05:54:50|182.1|179.9|181.86|179.66|182.1|179.9|181.86|179.66|0
1649829300000|2022-04-13 05:55:00|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1649829310000|2022-04-13 05:55:10|181.86|179.66|182.1|179.9|182.1|179.9|181.86|179.66|0
1649829320000|2022-04-13 05:55:20|181.86|179.66|181.86|179.66|181.86|179.66|181.86|179.66|0
1649829340000|2022-04-13 05:55:40|181.61|179.41|181.61|179.41|181.61|179.41|181.61|179.41|0
1649829380000|2022-04-13 05:56:20|181.73|179.53|181.86|179.66|181.86|179.66|181.61|179.41|0
1649829390000|2022-04-13 05:56:30|181.73|179.53|182.35|180.15|182.35|180.15|181.73|179.53|0
1649829400000|2022-04-13 05:56:40|182.1|179.9|182.1|179.9|182.1|179.9|182.1|179.9|0
1649829410000|2022-04-13 05:56:50|182.6|180.4|182.35|180.15|182.6|180.4|182.35|180.15|0
1649829420000|2022-04-13 05:57:00|182.6|180.4|182.6|180.4|182.6|180.4|182.6|180.4|0
1649829430000|2022-04-13 05:57:10|182.35|180.15|182.85|180.65|182.85|180.65|182.35|180.15|0
1649829440000|2022-04-13 05:57:20|183.1|180.9|183.1|180.9|183.1|180.9|183.1|180.9|0
1649829450000|2022-04-13 05:57:30|183.35|181.15|183.35|181.15|183.6|181.4|183.35|181.15|0
1649829460000|2022-04-13 05:57:40|183.6|181.4|183.1|180.9|183.6|181.4|183.1|180.9|0
1649829470000|2022-04-13 05:57:50|183.6|181.4|183.1|180.9|183.6|181.4|183.1|180.9|0
1649829480000|2022-04-13 05:58:00|183.35|181.15|183.1|180.9|183.35|181.15|183.1|180.9|0
1649829500000|2022-04-13 05:58:20|182.85|180.65|182.85|180.65|182.97|180.77|182.85|180.65|0
1649829530000|2022-04-13 05:58:50|183.1|180.9|183.1|180.9|183.1|180.9|183.1|180.9|0
1649829540000|2022-04-13 05:59:00|183.35|181.15|183.1|180.9|183.35|181.15|183.1|180.9|0
1649829550000|2022-04-13 05:59:10|183.35|181.15|183.6|181.4|183.6|181.4|183.35|181.15|0
1649829560000|2022-04-13 05:59:20|183.35|181.15|183.35|181.15|183.35|181.15|183.35|181.15|0
1649829570000|2022-04-13 05:59:30|183.47|181.27|183.35|181.15|183.47|181.27|183.35|181.15|0
1649829590000|2022-04-13 05:59:50|183.6|181.4|183.35|181.15|183.6|181.4|183.35|181.15|0
1649829600000|2022-04-13 06:00:00|183.6|181.4|183.6|181.4|183.6|181.4|183.6|181.4|0
1649829610000|2022-04-13 06:00:10|183.1|180.9|182.97|180.77|183.1|180.9|182.85|180.65|0
1649829620000|2022-04-13 06:00:20|182.85|180.65|182.85|180.65|182.85|180.65|182.6|180.4|0
1649829630000|2022-04-13 06:00:30|182.6|180.4|182.6|180.4|182.6|180.4|182.6|180.4|0
1649829640000|2022-04-13 06:00:40|182.35|180.15|182.1|179.9|182.35|180.15|182.1|179.9|0
1649829650000|2022-04-13 06:00:50|181.85|179.65|181.85|179.65|181.85|179.65|181.85|179.65|0
1649829660000|2022-04-13 06:01:00|182.1|179.9|182.85|180.65|182.85|180.65|182.1|179.9|0
1649829670000|2022-04-13 06:01:10|182.35|180.15|182.1|179.9|182.35|180.15|182.1|179.9|0
1649829680000|2022-04-13 06:01:20|182.35|180.15|182.22|180.02|182.35|180.15|182.1|179.9|0
1649829690000|2022-04-13 06:01:30|182.1|179.9|182.1|179.9|182.35|180.15|182.1|179.9|0
1649829700000|2022-04-13 06:01:40|182.35|180.15|182.1|179.9|182.35|180.15|182.1|179.9|0
1649829710000|2022-04-13 06:01:50|181.85|179.65|182.1|179.9|182.1|179.9|181.85|179.65|0
1649829720000|2022-04-13 06:02:00|181.85|179.65|182.35|180.15|182.35|180.15|181.85|179.65|0
1649829730000|2022-04-13 06:02:10|182.6|180.4|182.35|180.15|182.6|180.4|182.35|180.15|0
1649829740000|2022-04-13 06:02:20|182.1|179.9|182.6|180.4|182.6|180.4|182.1|179.9|0
1649829750000|2022-04-13 06:02:30|182.35|180.15|182.1|179.9|182.35|180.15|182.1|179.9|0
1649829770000|2022-04-13 06:02:50|181.85|179.65|181.85|179.65|181.85|179.65|181.85|179.65|0
1649829790000|2022-04-13 06:03:10|181.97|179.77|181.85|179.65|182.1|179.9|181.85|179.65|0
1649829800000|2022-04-13 06:03:20|182.1|179.9|182.72|180.52|182.72|180.52|182.1|179.9|0
1649829810000|2022-04-13 06:03:30|182.6|180.4|182.6|180.4|182.6|180.4|182.35|180.15|0
1649829820000|2022-04-13 06:03:40|182.35|180.15|182.35|180.15|182.35|180.15|182.22|180.02|0
1649829830000|2022-04-13 06:03:50|181.85|179.65|181.97|179.77|182.1|179.9|181.85|179.65|0
1649829840000|2022-04-13 06:04:00|181.85|179.65|181.6|179.4|181.85|179.65|181.6|179.4|0
1649829870000|2022-04-13 06:04:30|181.36|179.16|181.48|179.28|181.6|179.4|181.36|179.16|0
1649829880000|2022-04-13 06:04:40|181.36|179.16|181.11|178.91|181.36|179.16|181.11|178.91|0
1649829890000|2022-04-13 06:04:50|180.86|178.66|180.86|178.66|180.86|178.66|180.86|178.66|0
1649829900000|2022-04-13 06:05:00|181.11|178.91|180.61|178.41|181.11|178.91|180.61|178.41|0
1649829920000|2022-04-13 06:05:20|180.86|178.66|180.98|178.78|180.98|178.78|180.86|178.66|0
1649829930000|2022-04-13 06:05:30|180.86|178.66|180.61|178.41|181.11|178.91|180.61|178.41|0
1649829940000|2022-04-13 06:05:40|180.36|178.16|180.36|178.16|180.61|178.41|180.36|178.16|0
1649829950000|2022-04-13 06:05:50|180.61|178.41|180.61|178.41|180.61|178.41|180.61|178.41|0
1649829960000|2022-04-13 06:06:00|180.36|178.16|180.11|177.91|180.36|178.16|180.11|177.91|0
1649829970000|2022-04-13 06:06:10|180.36|178.16|180.36|178.16|180.36|178.16|180.36|178.16|0
1649829980000|2022-04-13 06:06:20|180.11|177.91|179.86|177.66|180.11|177.91|179.86|177.66|0
1649829990000|2022-04-13 06:06:30|179.62|177.42|178.62|176.42|179.62|177.42|178.62|176.42|0
1649830000000|2022-04-13 06:06:40|178.87|176.67|178.62|176.42|178.87|176.67|178.62|176.42|0
1649830010000|2022-04-13 06:06:50|178.37|176.17|178.62|176.42|178.62|176.42|178.37|176.17|0
1649830020000|2022-04-13 06:07:00|178.87|176.67|178.62|176.42|178.87|176.67|178.62|176.42|0
1649830030000|2022-04-13 06:07:10|178.37|176.17|178.62|176.42|178.62|176.42|178.37|176.17|0
1649830040000|2022-04-13 06:07:20|178.37|176.17|178.62|176.42|178.62|176.42|178.37|176.17|0
1649830050000|2022-04-13 06:07:30|178.87|176.67|178.87|176.67|178.87|176.67|178.62|176.42|0
1649830060000|2022-04-13 06:07:40|179.12|176.92|179.86|177.66|179.86|177.66|179.12|176.92|0
1649830070000|2022-04-13 06:07:50|179.61|177.41|179.61|177.41|179.61|177.41|179.61|177.41|0
1649830080000|2022-04-13 06:08:00|179.37|177.17|178.87|176.67|179.37|177.17|178.87|176.67|0
1649830090000|2022-04-13 06:08:10|179.12|176.92|179.37|177.17|179.37|177.17|179.12|176.92|0
1649830100000|2022-04-13 06:08:20|179.12|176.92|179.12|176.92|179.12|176.92|178.99|176.79|0
1649830110000|2022-04-13 06:08:30|179.37|177.17|179.12|176.92|179.37|177.17|179.12|176.92|0
1649830120000|2022-04-13 06:08:40|178.87|176.67|178.99|176.79|178.99|176.79|178.87|176.67|0
1649830130000|2022-04-13 06:08:50|178.87|176.67|178.99|176.79|179.12|176.92|178.87|176.67|0
1649830140000|2022-04-13 06:09:00|178.87|176.67|178.62|176.42|178.87|176.67|178.62|176.42|0
1649830150000|2022-04-13 06:09:10|178.37|176.17|178.37|176.17|178.49|176.29|178.37|176.17|0
1649830160000|2022-04-13 06:09:20|178.12|175.92|178.12|175.92|178.12|175.92|178.12|175.92|0
1649830170000|2022-04-13 06:09:30|177.87|175.67|178.12|175.92|178.37|176.17|177.87|175.67|0
1649830180000|2022-04-13 06:09:40|177.87|175.67|178.12|175.92|178.12|175.92|177.87|175.67|0
1649830190000|2022-04-13 06:09:50|178.37|176.17|178.12|175.92|178.37|176.17|178.12|175.92|0
1649830200000|2022-04-13 06:10:00|178.37|176.17|178.12|175.92|178.37|176.17|178.12|175.92|0
1649830210000|2022-04-13 06:10:10|177.87|175.67|178.12|175.92|178.37|176.17|177.87|175.67|0
1649830220000|2022-04-13 06:10:20|178.37|176.17|178.74|176.54|178.74|176.54|178.37|176.17|0
1649830230000|2022-04-13 06:10:30|178.87|176.67|178.87|176.67|178.87|176.67|178.87|176.67|0
1649830240000|2022-04-13 06:10:40|178.37|176.17|178.37|176.17|178.37|176.17|178.37|176.17|0
1649830260000|2022-04-13 06:11:00|178.62|176.42|178.87|176.67|178.87|176.67|178.62|176.42|0
1649830270000|2022-04-13 06:11:10|179.12|176.92|179.12|176.92|179.12|176.92|179.12|176.92|0
1649830300000|2022-04-13 06:11:40|178.87|176.67|179.12|176.92|179.12|176.92|178.87|176.67|0
1649830310000|2022-04-13 06:11:50|179.37|177.17|179.36|177.16|179.37|177.17|179.24|177.04|0
1649830320000|2022-04-13 06:12:00|179.61|177.41|179.12|176.92|179.61|177.41|179.12|176.92|0
1649830340000|2022-04-13 06:12:20|178.87|176.67|179.36|177.16|179.36|177.16|178.87|176.67|0
1649830350000|2022-04-13 06:12:30|179.24|177.04|179.36|177.16|179.36|177.16|179.24|177.04|0
1649830380000|2022-04-13 06:13:00|179.12|176.92|179.24|177.04|179.24|177.04|179.12|176.92|0
1649830390000|2022-04-13 06:13:10|179.36|177.16|179.86|177.66|179.86|177.66|179.36|177.16|0
1649830400000|2022-04-13 06:13:20|179.73|177.53|180.11|177.91|180.11|177.91|179.73|177.53|0
1649830420000|2022-04-13 06:13:40|179.98|177.78|179.86|177.66|179.98|177.78|179.86|177.66|0
1649830430000|2022-04-13 06:13:50|180.11|177.91|180.36|178.16|180.36|178.16|180.11|177.91|0
1649830440000|2022-04-13 06:14:00|180.11|177.91|180.11|177.91|180.11|177.91|180.11|177.91|0
1649830450000|2022-04-13 06:14:10|179.86|177.66|179.86|177.66|179.86|177.66|179.86|177.66|0
1649830460000|2022-04-13 06:14:20|179.98|177.78|180.11|177.91|180.11|177.91|179.98|177.78|0
1649830470000|2022-04-13 06:14:30|179.98|177.78|179.98|177.78|180.11|177.91|179.98|177.78|0
1649830480000|2022-04-13 06:14:40|179.86|177.66|179.86|177.66|179.86|177.66|179.86|177.66|0
1649830490000|2022-04-13 06:14:50|179.61|177.41|179.61|177.41|179.61|177.41|179.61|177.41|0
1649830500000|2022-04-13 06:15:00|179.36|177.16|178.87|176.67|179.36|177.16|178.87|176.67|0
1649830510000|2022-04-13 06:15:10|178.62|176.42|178.87|176.67|178.87|176.67|178.62|176.42|0
1649830520000|2022-04-13 06:15:20|178.62|176.42|178.62|176.42|178.62|176.42|178.49|176.29|0
1649830530000|2022-04-13 06:15:30|178.74|176.54|178.62|176.42|178.74|176.54|178.62|176.42|0
1649830550000|2022-04-13 06:15:50|178.74|176.54|178.87|176.67|178.87|176.67|178.74|176.54|0
1649830560000|2022-04-13 06:16:00|179.12|176.92|179.36|177.16|179.36|177.16|178.87|176.67|0
1649830570000|2022-04-13 06:16:10|179.61|177.41|179.61|177.41|179.61|177.41|179.61|177.41|0
1649830580000|2022-04-13 06:16:20|179.36|177.16|179.61|177.41|179.61|177.41|179.36|177.16|0
1649830590000|2022-04-13 06:16:30|179.86|177.66|179.86|177.66|180.11|177.91|179.86|177.66|0
1649830600000|2022-04-13 06:16:40|180.11|177.91|180.23|178.03|180.36|178.16|180.11|177.91|0
1649830610000|2022-04-13 06:16:50|180.11|177.91|180.61|178.41|180.61|178.41|180.11|177.91|0
1649830620000|2022-04-13 06:17:00|180.73|178.53|180.73|178.53|180.73|178.53|180.73|178.53|0
1649830630000|2022-04-13 06:17:10|180.36|178.16|180.85|178.65|180.85|178.65|180.36|178.16|0
1649830660000|2022-04-13 06:17:40|180.61|178.41|180.61|178.41|180.61|178.41|180.61|178.41|0
1649830680000|2022-04-13 06:18:00|180.73|178.53|180.48|178.28|180.73|178.53|180.36|178.16|0
1649830690000|2022-04-13 06:18:10|180.61|178.41|180.36|178.16|180.61|178.41|180.36|178.16|0
1649830700000|2022-04-13 06:18:20|180.11|177.91|180.11|177.91|180.11|177.91|180.11|177.91|0
1649830710000|2022-04-13 06:18:30|179.98|177.78|180.11|177.91|180.11|177.91|179.98|177.78|0
1649830720000|2022-04-13 06:18:40|179.98|177.78|179.98|177.78|179.98|177.78|179.98|177.78|0
1649830730000|2022-04-13 06:18:50|179.86|177.66|179.98|177.78|179.98|177.78|179.86|177.66|0
1649830740000|2022-04-13 06:19:00|180.11|177.91|180.11|177.91|180.11|177.91|180.11|177.91|0
1649830750000|2022-04-13 06:19:10|180.61|178.41|180.61|178.41|180.61|178.41|180.61|178.41|0
1649830760000|2022-04-13 06:19:20|180.85|178.65|181.1|178.9|181.1|178.9|180.73|178.53|0
1649830770000|2022-04-13 06:19:30|180.85|178.65|180.85|178.65|180.85|178.65|180.85|178.65|0
1649830780000|2022-04-13 06:19:40|180.97|178.77|180.97|178.77|180.97|178.77|180.97|178.77|0
1649830790000|2022-04-13 06:19:50|180.85|178.65|181.1|178.9|181.1|178.9|180.85|178.65|0
1649830800000|2022-04-13 06:20:00|180.85|178.65|180.85|178.65|180.85|178.65|180.85|178.65|0
1649830810000|2022-04-13 06:20:10|181.1|178.9|181.35|179.15|181.35|179.15|181.1|178.9|0
1649830820000|2022-04-13 06:20:20|181.1|178.9|181.1|178.9|181.1|178.9|181.1|178.9|0
1649830830000|2022-04-13 06:20:30|180.85|178.65|180.61|178.41|180.85|178.65|180.61|178.41|0
1649830840000|2022-04-13 06:20:40|180.85|178.65|180.61|178.41|180.85|178.65|180.61|178.41|0
1649830850000|2022-04-13 06:20:50|180.36|178.16|179.61|177.41|180.36|178.16|179.61|177.41|0
1649830860000|2022-04-13 06:21:00|179.48|177.28|179.61|177.41|179.61|177.41|179.48|177.28|0
1649830870000|2022-04-13 06:21:10|180.11|177.91|179.61|177.41|180.11|177.91|179.61|177.41|0
1649830880000|2022-04-13 06:21:20|179.86|177.66|180.36|178.16|180.36|178.16|179.86|177.66|0
1649830890000|2022-04-13 06:21:30|180.85|178.65|180.85|178.65|180.85|178.65|180.85|178.65|0
1649830900000|2022-04-13 06:21:40|180.6|178.4|180.11|177.91|180.85|178.65|180.11|177.91|0
1649830910000|2022-04-13 06:21:50|180.36|178.16|180.36|178.16|180.36|178.16|180.11|177.91|0
1649830920000|2022-04-13 06:22:00|180.48|178.28|180.6|178.4|180.6|178.4|180.48|178.28|0
1649830930000|2022-04-13 06:22:10|180.36|178.16|180.36|178.16|180.6|178.4|180.36|178.16|0
1649830940000|2022-04-13 06:22:20|180.11|177.91|180.11|177.91|180.11|177.91|180.11|177.91|0
1649830950000|2022-04-13 06:22:30|180.23|178.03|180.36|178.16|180.6|178.4|180.23|178.03|0
1649830960000|2022-04-13 06:22:40|180.6|178.4|180.6|178.4|180.6|178.4|180.36|178.16|0
1649830970000|2022-04-13 06:22:50|180.85|178.65|180.97|178.77|180.97|178.77|180.85|178.65|0
1649830980000|2022-04-13 06:23:00|180.6|178.4|180.11|177.91|180.72|178.52|180.11|177.91|0
1649830990000|2022-04-13 06:23:10|179.86|177.66|179.61|177.41|179.86|177.66|179.61|177.41|0
1649831000000|2022-04-13 06:23:20|180.11|177.91|180.11|177.91|180.11|177.91|179.86|177.66|0
1649831010000|2022-04-13 06:23:30|180.36|178.16|180.36|178.16|180.48|178.28|180.36|178.16|0
1649831020000|2022-04-13 06:23:40|180.23|178.03|180.23|178.03|180.36|178.16|180.23|178.03|0
1649831030000|2022-04-13 06:23:50|180.11|177.91|180.11|177.91|180.11|177.91|180.11|177.91|0
1649831040000|2022-04-13 06:24:00|180.23|178.03|180.11|177.91|180.23|178.03|180.11|177.91|0
1649831050000|2022-04-13 06:24:10|180.36|178.16|180.36|178.16|180.36|178.16|180.36|178.16|0
1649831060000|2022-04-13 06:24:20|179.86|177.66|179.36|177.16|179.86|177.66|179.36|177.16|0
1649831070000|2022-04-13 06:24:30|179.23|177.03|179.36|177.16|179.36|177.16|179.23|177.03|0
1649831080000|2022-04-13 06:24:40|179.11|176.91|179.11|176.91|179.23|177.03|179.11|176.91|0
1649831090000|2022-04-13 06:24:50|179.36|177.16|179.11|176.91|179.36|177.16|179.11|176.91|0
1649831100000|2022-04-13 06:25:00|179.23|177.03|179.36|177.16|179.36|177.16|179.23|177.03|0
1649831110000|2022-04-13 06:25:10|179.48|177.28|179.36|177.16|179.48|177.28|179.36|177.16|0
1649831120000|2022-04-13 06:25:20|179.48|177.28|179.86|177.66|179.86|177.66|179.48|177.28|0
1649831130000|2022-04-13 06:25:30|179.61|177.41|179.61|177.41|179.61|177.41|179.61|177.41|0
1649831140000|2022-04-13 06:25:40|179.36|177.16|178.37|176.17|179.36|177.16|178.37|176.17|0
1649831150000|2022-04-13 06:25:50|178.24|176.04|178.24|176.04|178.24|176.04|178.24|176.04|0
1649831160000|2022-04-13 06:26:00|178.37|176.17|178.12|175.92|178.37|176.17|178.12|175.92|0
1649831170000|2022-04-13 06:26:10|178.24|176.04|178.37|176.17|178.37|176.17|178.12|175.92|0
1649831180000|2022-04-13 06:26:20|178.61|176.41|178.37|176.17|178.61|176.41|178.37|176.17|0
1649831190000|2022-04-13 06:26:30|178.24|176.04|178.24|176.04|178.37|176.17|178.24|176.04|0
1649831200000|2022-04-13 06:26:40|178.37|176.17|178.49|176.29|178.49|176.29|178.37|176.17|0
1649831210000|2022-04-13 06:26:50|178.61|176.41|178.86|176.66|178.86|176.66|178.61|176.41|0
1649831220000|2022-04-13 06:27:00|179.11|176.91|178.86|176.66|179.11|176.91|178.86|176.66|0
1649831230000|2022-04-13 06:27:10|178.98|176.78|179.11|176.91|179.11|176.91|178.86|176.66|0
1649831240000|2022-04-13 06:27:20|178.86|176.66|178.98|176.78|179.11|176.91|178.86|176.66|0
1649831250000|2022-04-13 06:27:30|179.11|176.91|179.11|176.91|179.11|176.91|179.11|176.91|0
1649831260000|2022-04-13 06:27:40|178.86|176.66|178.61|176.41|178.86|176.66|178.61|176.41|0
1649831270000|2022-04-13 06:27:50|178.86|176.66|179.11|176.91|179.11|176.91|178.86|176.66|0
1649831280000|2022-04-13 06:28:00|178.86|176.66|178.86|176.66|178.86|176.66|178.86|176.66|0
1649831290000|2022-04-13 06:28:10|178.98|176.78|179.11|176.91|179.11|176.91|178.98|176.78|0
1649831300000|2022-04-13 06:28:20|179.23|177.03|179.11|176.91|179.23|177.03|179.11|176.91|0
1649831310000|2022-04-13 06:28:30|178.98|176.78|178.86|176.66|178.98|176.78|178.86|176.66|0
1649831330000|2022-04-13 06:28:50|178.61|176.41|178.61|176.41|178.61|176.41|178.61|176.41|0
1649831340000|2022-04-13 06:29:00|178.48|176.28|178.48|176.28|178.48|176.28|178.48|176.28|0
1649831350000|2022-04-13 06:29:10|178.37|176.17|178.37|176.17|178.37|176.17|178.12|175.92|0
1649831360000|2022-04-13 06:29:20|178.61|176.41|178.61|176.41|178.61|176.41|178.61|176.41|0
1649831370000|2022-04-13 06:29:30|178.37|176.17|178.12|175.92|178.37|176.17|178.12|175.92|0
1649831380000|2022-04-13 06:29:40|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1649831390000|2022-04-13 06:29:50|178.12|175.92|178.12|175.92|178.12|175.92|178.12|175.92|0
1649831400000|2022-04-13 06:30:00|177.87|175.67|177.99|175.79|177.99|175.79|177.87|175.67|0
1649831410000|2022-04-13 06:30:10|178.12|175.92|177.87|175.67|178.12|175.92|177.87|175.67|0
1649831420000|2022-04-13 06:30:20|178.12|175.92|178.12|175.92|178.12|175.92|178.12|175.92|0
1649831430000|2022-04-13 06:30:30|178.24|176.04|178.36|176.16|178.36|176.16|178.24|176.04|0
1649831440000|2022-04-13 06:30:40|178.12|175.92|178.12|175.92|178.12|175.92|178.12|175.92|0
1649831450000|2022-04-13 06:30:50|177.87|175.67|177.87|175.67|177.87|175.67|177.87|175.67|0
1649831460000|2022-04-13 06:31:00|177.62|175.42|177.37|175.17|177.62|175.42|177.12|174.92|0
1649831470000|2022-04-13 06:31:10|177.49|175.29|176.87|174.67|177.49|175.29|176.87|174.67|0
1649831480000|2022-04-13 06:31:20|177.12|174.92|176.87|174.67|177.12|174.92|176.87|174.67|0
1649831490000|2022-04-13 06:31:30|176.99|174.79|176.87|174.67|177.12|174.92|176.87|174.67|0
1649831500000|2022-04-13 06:31:40|176.63|174.43|176.63|174.43|176.63|174.43|176.63|174.43|0
1649831510000|2022-04-13 06:31:50|176.62|174.42|176.62|174.42|176.62|174.42|176.38|174.18|0
1649831520000|2022-04-13 06:32:00|176.38|174.18|176.13|173.93|176.38|174.18|176.13|173.93|0
1649831530000|2022-04-13 06:32:10|176.38|174.18|176.38|174.18|176.38|174.18|176.38|174.18|0
1649831540000|2022-04-13 06:32:20|176.25|174.05|175.88|173.68|176.25|174.05|175.88|173.68|0
1649831550000|2022-04-13 06:32:30|175.63|173.43|175.88|173.68|175.88|173.68|175.63|173.43|0
1649831560000|2022-04-13 06:32:40|176.13|173.93|176.38|174.18|176.38|174.18|176.13|173.93|0
1649831580000|2022-04-13 06:33:00|176.25|174.05|175.88|173.68|176.25|174.05|175.88|173.68|0
1649831590000|2022-04-13 06:33:10|176.13|173.93|175.88|173.68|176.13|173.93|175.88|173.68|0
1649831600000|2022-04-13 06:33:20|176.13|173.93|176.13|173.93|176.13|173.93|176.13|173.93|0
1649831610000|2022-04-13 06:33:30|175.88|173.68|175.63|173.43|175.88|173.68|175.63|173.43|0
1649831630000|2022-04-13 06:33:50|175.38|173.18|175.13|172.93|175.38|173.18|175.13|172.93|0
1649831640000|2022-04-13 06:34:00|175.25|173.05|175.38|173.18|175.38|173.18|175.25|173.05|0
1649831650000|2022-04-13 06:34:10|175.25|173.05|174.89|172.69|175.25|173.05|174.89|172.69|0
1649831660000|2022-04-13 06:34:20|175.13|172.93|175|172.8|175.13|172.93|174.89|172.69|0
1649831670000|2022-04-13 06:34:30|174.89|172.69|174.89|172.69|174.89|172.69|174.89|172.69|0
1649831680000|2022-04-13 06:34:40|174.64|172.44|174.89|172.69|174.89|172.69|174.64|172.44|0
1649831690000|2022-04-13 06:34:50|175|172.8|175.38|173.18|175.38|173.18|175|172.8|0
1649831700000|2022-04-13 06:35:00|175.13|172.93|175.13|172.93|175.13|172.93|175.13|172.93|0
1649831710000|2022-04-13 06:35:10|175.25|173.05|175.13|172.93|175.25|173.05|175.13|172.93|0
1649831720000|2022-04-13 06:35:20|175|172.8|174.88|172.68|175.13|172.93|174.88|172.68|0
1649831730000|2022-04-13 06:35:30|174.76|172.56|174.88|172.68|174.88|172.68|174.64|172.44|0
1649831740000|2022-04-13 06:35:40|175.13|172.93|175.13|172.93|175.13|172.93|175.13|172.93|0
1649831750000|2022-04-13 06:35:50|175.25|173.05|175.38|173.18|175.38|173.18|175.25|173.05|0
1649831760000|2022-04-13 06:36:00|175.88|173.68|175.63|173.43|175.88|173.68|175.63|173.43|0
1649831770000|2022-04-13 06:36:10|175.88|173.68|175.88|173.68|175.88|173.68|175.88|173.68|0
1649831780000|2022-04-13 06:36:20|176.13|173.93|176.13|173.93|176.37|174.17|176.13|173.93|0
1649831790000|2022-04-13 06:36:30|176.37|174.17|176.37|174.17|176.37|174.17|176.25|174.05|0
1649831800000|2022-04-13 06:36:40|176.87|174.67|176.62|174.42|176.87|174.67|176.62|174.42|0
1649831810000|2022-04-13 06:36:50|176.49|174.29|176.13|173.93|176.49|174.29|176.13|173.93|0
1649831820000|2022-04-13 06:37:00|175.88|173.68|175.88|173.68|175.88|173.68|175.75|173.55|0
1649831830000|2022-04-13 06:37:10|175.75|173.55|175.75|173.55|175.88|173.68|175.75|173.55|0
1649831840000|2022-04-13 06:37:20|175.88|173.68|175.88|173.68|176|173.8|175.88|173.68|0
1649831850000|2022-04-13 06:37:30|176|173.8|175.63|173.43|176|173.8|175.63|173.43|0
1649831860000|2022-04-13 06:37:40|175.38|173.18|175.38|173.18|175.38|173.18|175.38|173.18|0
1649831880000|2022-04-13 06:38:00|175.5|173.3|175.38|173.18|175.5|173.3|175.38|173.18|0
1649831890000|2022-04-13 06:38:10|175.13|172.93|175.38|173.18|175.38|173.18|175.13|172.93|0
1649831910000|2022-04-13 06:38:30|175.63|173.43|175.38|173.18|175.63|173.43|175.38|173.18|0
1649831920000|2022-04-13 06:38:40|175.13|172.93|175.13|172.93|175.13|172.93|175.13|172.93|0
1649831930000|2022-04-13 06:38:50|174.88|172.68|174.14|171.94|174.88|172.68|174.14|171.94|0
1649831940000|2022-04-13 06:39:00|174.39|172.19|174.39|172.19|174.64|172.44|174.39|172.19|0
1649831950000|2022-04-13 06:39:10|174.64|172.44|174.39|172.19|174.64|172.44|174.39|172.19|0
1649831980000|2022-04-13 06:39:40|174.14|171.94|174.14|171.94|174.14|171.94|174.14|171.94|0
1649832000000|2022-04-13 06:40:00|173.89|171.69|174.14|171.94|174.14|171.94|173.64|171.44|0
1649832010000|2022-04-13 06:40:10|174.39|172.19|174.63|172.43|174.63|172.43|174.39|172.19|0
1649832020000|2022-04-13 06:40:20|174.88|172.68|175.13|172.93|175.13|172.93|174.63|172.43|0
1649832030000|2022-04-13 06:40:30|174.63|172.43|174.14|171.94|174.63|172.43|174.14|171.94|0
1649832050000|2022-04-13 06:40:50|174.26|172.06|174.14|171.94|174.26|172.06|174.14|171.94|0
1649832060000|2022-04-13 06:41:00|174.39|172.19|174.39|172.19|174.39|172.19|174.39|172.19|0
1649832070000|2022-04-13 06:41:10|174.26|172.06|174.14|171.94|174.26|172.06|174.14|171.94|0
1649832090000|2022-04-13 06:41:30|174.39|172.19|174.39|172.19|174.39|172.19|174.39|172.19|0
1649832100000|2022-04-13 06:41:40|174.63|172.43|174.63|172.43|174.63|172.43|174.63|172.43|0
1649832110000|2022-04-13 06:41:50|174.51|172.31|174.63|172.43|174.63|172.43|174.39|172.19|0
1649832120000|2022-04-13 06:42:00|174.39|172.19|174.39|172.19|174.39|172.19|174.39|172.19|0
1649832130000|2022-04-13 06:42:10|174.63|172.43|174.63|172.43|174.63|172.43|174.63|172.43|0
1649832150000|2022-04-13 06:42:30|174.39|172.19|174.39|172.19|174.39|172.19|174.39|172.19|0
1649832160000|2022-04-13 06:42:40|174.14|171.94|173.89|171.69|174.14|171.94|173.89|171.69|0
1649832170000|2022-04-13 06:42:50|174.01|171.81|174.14|171.94|174.14|171.94|174.01|171.81|0
1649832180000|2022-04-13 06:43:00|174.01|171.81|174.14|171.94|174.14|171.94|174.01|171.81|0
1649832190000|2022-04-13 06:43:10|174.39|172.19|174.5|172.3|174.63|172.43|174.39|172.19|0
1649832200000|2022-04-13 06:43:20|174.63|172.43|174.63|172.43|174.63|172.43|174.39|172.19|0
1649832210000|2022-04-13 06:43:30|174.5|172.3|174.63|172.43|174.63|172.43|174.5|172.3|0
1649832220000|2022-04-13 06:43:40|174.88|172.68|174.88|172.68|174.88|172.68|174.88|172.68|0
1649832240000|2022-04-13 06:44:00|174.63|172.43|174.75|172.55|174.75|172.55|174.63|172.43|0
1649832250000|2022-04-13 06:44:10|174.63|172.43|174.75|172.55|174.88|172.68|174.63|172.43|0
1649832260000|2022-04-13 06:44:20|174.63|172.43|174.88|172.68|174.88|172.68|174.63|172.43|0
1649832270000|2022-04-13 06:44:30|174.63|172.43|174.63|172.43|174.63|172.43|174.63|172.43|0
1649832280000|2022-04-13 06:44:40|174.38|172.18|174.38|172.18|174.38|172.18|174.38|172.18|0
1649832290000|2022-04-13 06:44:50|174.26|172.06|174.14|171.94|174.38|172.18|174.14|171.94|0
1649832300000|2022-04-13 06:45:00|174.38|172.18|174.38|172.18|174.38|172.18|174.38|172.18|0
1649832310000|2022-04-13 06:45:10|174.26|172.06|174.14|171.94|174.26|172.06|174.14|171.94|0
1649832320000|2022-04-13 06:45:20|174.26|172.06|174.38|172.18|174.5|172.3|174.26|172.06|0
1649832330000|2022-04-13 06:45:30|174.14|171.94|173.89|171.69|174.14|171.94|173.89|171.69|0
1649832340000|2022-04-13 06:45:40|174.01|171.81|174.01|171.81|174.01|171.81|174.01|171.81|0
1649832350000|2022-04-13 06:45:50|174.14|171.94|174.63|172.43|174.63|172.43|174.14|171.94|0
1649832360000|2022-04-13 06:46:00|175.13|172.93|174.63|172.43|175.13|172.93|174.63|172.43|0
1649832370000|2022-04-13 06:46:10|174.88|172.68|174.75|172.55|174.88|172.68|174.63|172.43|0
1649832380000|2022-04-13 06:46:20|174.88|172.68|174.63|172.43|174.88|172.68|174.63|172.43|0
1649832390000|2022-04-13 06:46:30|174.38|172.18|174.38|172.18|174.38|172.18|174.38|172.18|0
1649832400000|2022-04-13 06:46:40|174.5|172.3|174.5|172.3|174.5|172.3|174.38|172.18|0
1649832410000|2022-04-13 06:46:50|174.63|172.43|174.63|172.43|174.63|172.43|174.38|172.18|0
1649832420000|2022-04-13 06:47:00|174.5|172.3|174.5|172.3|174.5|172.3|174.38|172.18|0
1649832430000|2022-04-13 06:47:10|174.38|172.18|174.63|172.43|174.63|172.43|174.38|172.18|0
1649832450000|2022-04-13 06:47:30|173.89|171.69|173.89|171.69|173.89|171.69|173.89|171.69|0
1649832460000|2022-04-13 06:47:40|174.01|171.81|173.89|171.69|174.14|171.94|173.89|171.69|0
1649832470000|2022-04-13 06:47:50|173.64|171.44|173.64|171.44|173.64|171.44|173.64|171.44|0
1649832480000|2022-04-13 06:48:00|173.89|171.69|173.76|171.56|173.89|171.69|173.76|171.56|0
1649832490000|2022-04-13 06:48:10|173.64|171.44|173.76|171.56|173.89|171.69|173.64|171.44|0
1649832500000|2022-04-13 06:48:20|173.64|171.44|173.89|171.69|173.89|171.69|173.64|171.44|0
1649832510000|2022-04-13 06:48:30|173.64|171.44|174.14|171.94|174.14|171.94|173.64|171.44|0
1649832520000|2022-04-13 06:48:40|174.38|172.18|174.38|172.18|174.38|172.18|174.38|172.18|0
1649832530000|2022-04-13 06:48:50|173.89|171.69|174.38|172.18|174.38|172.18|173.89|171.69|0
1649832550000|2022-04-13 06:49:10|174.63|172.43|174.63|172.43|174.63|172.43|174.63|172.43|0
1649832560000|2022-04-13 06:49:20|174.38|172.18|175|172.8|175|172.8|174.38|172.18|0
1649832570000|2022-04-13 06:49:30|175.13|172.93|175.63|173.43|175.63|173.43|175.13|172.93|0
1649832580000|2022-04-13 06:49:40|175.5|173.3|175.13|172.93|175.5|173.3|175.13|172.93|0
1649832590000|2022-04-13 06:49:50|174.88|172.68|174.75|172.55|174.88|172.68|174.63|172.43|0
1649832600000|2022-04-13 06:50:00|174.88|172.68|174.75|172.55|174.88|172.68|174.63|172.43|0
1649832610000|2022-04-13 06:50:10|174.88|172.68|175|172.8|175.13|172.93|174.88|172.68|0
1649832620000|2022-04-13 06:50:20|175.13|172.93|175.13|172.93|175.13|172.93|174.88|172.68|0
1649832640000|2022-04-13 06:50:40|175.25|173.05|175.38|173.18|175.38|173.18|175.13|172.93|0
1649832650000|2022-04-13 06:50:50|175.13|172.93|175.13|172.93|175.13|172.93|175.13|172.93|0
1649832660000|2022-04-13 06:51:00|175.25|173.05|175.25|173.05|175.25|173.05|175.25|173.05|0
1649832670000|2022-04-13 06:51:10|175.5|173.3|175.38|173.18|175.5|173.3|175.13|172.93|0
1649832680000|2022-04-13 06:51:20|175.13|172.93|174.88|172.68|175.13|172.93|174.88|172.68|0
1649832690000|2022-04-13 06:51:30|175|172.8|175|172.8|175|172.8|175|172.8|0
1649832700000|2022-04-13 06:51:40|174.88|172.68|175|172.8|175|172.8|174.88|172.68|0
1649832710000|2022-04-13 06:51:50|174.88|172.68|174.88|172.68|174.88|172.68|174.88|172.68|0
1649832720000|2022-04-13 06:52:00|175.13|172.93|175.25|173.05|175.25|173.05|175.13|172.93|0
1649832730000|2022-04-13 06:52:10|175.13|172.93|175.38|173.18|175.38|173.18|175.13|172.93|0
1649832750000|2022-04-13 06:52:30|175.49|173.29|175.49|173.29|175.49|173.29|175.49|173.29|0
1649832760000|2022-04-13 06:52:40|175.38|173.18|175.38|173.18|175.49|173.29|175.38|173.18|0
1649832770000|2022-04-13 06:52:50|175.62|173.42|175.38|173.18|175.62|173.42|175.38|173.18|0
1649832780000|2022-04-13 06:53:00|175.62|173.42|175.13|172.93|175.62|173.42|175.13|172.93|0
1649832790000|2022-04-13 06:53:10|175.25|173.05|175.25|173.05|175.25|173.05|175.25|173.05|0
1649832800000|2022-04-13 06:53:20|175.38|173.18|175.13|172.93|175.38|173.18|175.13|172.93|0
1649832820000|2022-04-13 06:53:40|175|172.8|175.13|172.93|175.13|172.93|175|172.8|0
1649832830000|2022-04-13 06:53:50|174.88|172.68|175|172.8|175|172.8|174.88|172.68|0
1649832840000|2022-04-13 06:54:00|174.88|172.68|174.75|172.55|174.88|172.68|174.63|172.43|0
1649832850000|2022-04-13 06:54:10|174.63|172.43|174.75|172.55|174.75|172.55|174.63|172.43|0
1649832860000|2022-04-13 06:54:20|174.63|172.43|174.38|172.18|174.75|172.55|174.38|172.18|0
1649832870000|2022-04-13 06:54:30|174.5|172.3|174.38|172.18|174.5|172.3|174.38|172.18|0
1649832880000|2022-04-13 06:54:40|174.5|172.3|174.5|172.3|174.5|172.3|174.38|172.18|0
1649832890000|2022-04-13 06:54:50|174.38|172.18|174.38|172.18|174.38|172.18|174.38|172.18|0
1649832900000|2022-04-13 06:55:00|174.13|171.93|173.88|171.68|174.13|171.93|173.88|171.68|0
1649832910000|2022-04-13 06:55:10|173.64|171.44|173.88|171.68|173.88|171.68|173.64|171.44|0
1649832920000|2022-04-13 06:55:20|173.64|171.44|173.14|170.94|173.64|171.44|173.14|170.94|0
1649832930000|2022-04-13 06:55:30|173.39|171.19|173.64|171.44|173.64|171.44|173.14|170.94|0
1649832940000|2022-04-13 06:55:40|173.51|171.31|173.51|171.31|173.51|171.31|173.51|171.31|0
1649832950000|2022-04-13 06:55:50|173.64|171.44|173.51|171.31|173.64|171.44|173.39|171.19|0
1649832960000|2022-04-13 06:56:00|173.39|171.19|173.88|171.68|173.88|171.68|173.39|171.19|0
1649832980000|2022-04-13 06:56:20|173.39|171.19|173.39|171.19|173.39|171.19|173.39|171.19|0
1649832990000|2022-04-13 06:56:30|173.51|171.31|173.64|171.44|173.64|171.44|173.51|171.31|0
1649833000000|2022-04-13 06:56:40|173.88|171.68|173.51|171.31|173.88|171.68|173.51|171.31|0
1649833010000|2022-04-13 06:56:50|173.39|171.19|172.64|170.44|173.39|171.19|172.64|170.44|0
1649833020000|2022-04-13 06:57:00|172.89|170.69|173.01|170.81|173.01|170.81|172.89|170.69|0
1649833030000|2022-04-13 06:57:10|172.89|170.69|172.64|170.44|172.89|170.69|172.64|170.44|0
1649833040000|2022-04-13 06:57:20|172.15|169.95|172.39|170.19|172.39|170.19|172.15|169.95|0
1649833050000|2022-04-13 06:57:30|172.64|170.44|172.64|170.44|172.64|170.44|172.64|170.44|0
1649833060000|2022-04-13 06:57:40|172.89|170.69|172.64|170.44|172.89|170.69|172.64|170.44|0
1649833070000|2022-04-13 06:57:50|172.89|170.69|172.89|170.69|172.89|170.69|172.89|170.69|0
1649833080000|2022-04-13 06:58:00|172.64|170.44|172.64|170.44|172.64|170.44|172.64|170.44|0
1649833090000|2022-04-13 06:58:10|172.39|170.19|172.39|170.19|172.39|170.19|172.39|170.19|0
1649833100000|2022-04-13 06:58:20|172.64|170.44|172.89|170.69|172.89|170.69|172.64|170.44|0
1649833110000|2022-04-13 06:58:30|172.64|170.44|172.39|170.19|172.64|170.44|172.39|170.19|0
1649833120000|2022-04-13 06:58:40|172.64|170.44|172.64|170.44|172.64|170.44|172.64|170.44|0
1649833130000|2022-04-13 06:58:50|172.89|170.69|172.89|170.69|172.89|170.69|172.76|170.56|0
1649833140000|2022-04-13 06:59:00|173.01|170.81|173.39|171.19|173.39|171.19|173.01|170.81|0
1649833150000|2022-04-13 06:59:10|172.89|170.69|172.89|170.69|173.14|170.94|172.89|170.69|0
1649833160000|2022-04-13 06:59:20|173.26|171.06|173.63|171.43|173.63|171.43|173.26|171.06|0
1649833170000|2022-04-13 06:59:30|173.88|171.68|173.88|171.68|173.88|171.68|173.88|171.68|0
1649833180000|2022-04-13 06:59:40|173.63|171.43|173.63|171.43|173.88|171.68|173.63|171.43|0
1649833190000|2022-04-13 06:59:50|173.39|171.19|173.39|171.19|173.39|171.19|173.26|171.06|0
1649833200000|2022-04-13 07:00:00|173.63|171.43|172.64|170.44|173.63|171.43|172.64|170.44|0
1649833210000|2022-04-13 07:00:10|172.76|170.56|172.02|169.82|172.76|170.56|172.02|169.82|0
1649833220000|2022-04-13 07:00:20|172.14|169.94|171.9|169.7|172.14|169.94|171.4|169.2|0
1649833230000|2022-04-13 07:00:30|171.4|169.2|171.02|168.82|171.4|169.2|170.66|168.46|0
1649833240000|2022-04-13 07:00:40|171.15|168.95|171.65|169.45|171.65|169.45|170.66|168.46|0
1649833250000|2022-04-13 07:00:50|171.4|169.2|171.15|168.95|171.77|169.57|171.15|168.95|0
1649833260000|2022-04-13 07:01:00|171.4|169.2|171.9|169.7|171.9|169.7|171.15|168.95|0
1649833270000|2022-04-13 07:01:10|172.14|169.94|172.02|169.82|172.39|170.19|172.02|169.82|0
1649833280000|2022-04-13 07:01:20|171.9|169.7|171.02|168.82|171.9|169.7|171.02|168.82|0
1649833290000|2022-04-13 07:01:30|171.15|168.95|171.9|169.7|171.9|169.7|171.15|168.95|0
1649833300000|2022-04-13 07:01:40|172.39|170.19|173.39|171.19|173.39|171.19|172.39|170.19|0
1649833310000|2022-04-13 07:01:50|173.14|170.94|174.13|171.93|174.13|171.93|173.14|170.94|0
1649833320000|2022-04-13 07:02:00|173.88|171.68|174.63|172.43|175.12|172.92|173.88|171.68|0
1649833330000|2022-04-13 07:02:10|174.88|172.68|174.63|172.43|174.88|172.68|174.63|172.43|0
1649833340000|2022-04-13 07:02:20|174.88|172.68|175.37|173.17|175.37|173.17|174.88|172.68|0
1649833350000|2022-04-13 07:02:30|175.62|173.42|175.62|173.42|175.62|173.42|175.62|173.42|0
1649833360000|2022-04-13 07:02:40|175.37|173.17|175.37|173.17|175.37|173.17|175.12|172.92|0
1649833370000|2022-04-13 07:02:50|175.62|173.42|175.37|173.17|175.74|173.54|175.37|173.17|0
1649833380000|2022-04-13 07:03:00|174.88|172.68|175.62|173.42|175.62|173.42|174.88|172.68|0
1649833390000|2022-04-13 07:03:10|175.87|173.67|175.37|173.17|175.87|173.67|175.37|173.17|0
1649833400000|2022-04-13 07:03:20|175.62|173.42|175.62|173.42|176.12|173.92|175.62|173.42|0
1649833410000|2022-04-13 07:03:30|175.87|173.67|175.62|173.42|175.87|173.67|175.62|173.42|0
1649833420000|2022-04-13 07:03:40|176.12|173.92|175.62|173.42|176.12|173.92|175.62|173.42|0
1649833430000|2022-04-13 07:03:50|175.74|173.54|175.99|173.79|175.99|173.79|175.74|173.54|0
1649833440000|2022-04-13 07:04:00|175.74|173.54|175.12|172.92|175.74|173.54|175.12|172.92|0
1649833450000|2022-04-13 07:04:10|174.25|172.05|173.14|170.94|174.25|172.05|173.14|170.94|0
1649833460000|2022-04-13 07:04:20|173.26|171.06|173.38|171.18|173.38|171.18|173.26|171.06|0
1649833470000|2022-04-13 07:04:30|172.89|170.69|172.14|169.94|172.89|170.69|172.14|169.94|0
1649833480000|2022-04-13 07:04:40|171.65|169.45|171.4|169.2|171.65|169.45|171.4|169.2|0
1649833490000|2022-04-13 07:04:50|171.27|169.07|170.9|168.7|171.27|169.07|170.9|168.7|0
1649833500000|2022-04-13 07:05:00|171.35|169.75|171.59|169.99|172.21|170.61|171.35|169.75|0
1649833510000|2022-04-13 07:05:10|171.35|169.75|171.1|169.5|171.35|169.75|171.1|169.5|0
1649833520000|2022-04-13 07:05:20|170.85|169.25|171.1|169.5|171.35|169.75|170.85|169.25|0
1649833530000|2022-04-13 07:05:30|170.6|169|170.85|169.25|170.85|169.25|170.6|169|0
1649833540000|2022-04-13 07:05:40|170.6|169|170.11|168.51|170.6|169|170.11|168.51|0
1649833550000|2022-04-13 07:05:50|169.86|168.26|168.86|167.26|169.86|168.26|168.86|167.26|0
1649833560000|2022-04-13 07:06:00|168.62|167.02|168.86|167.26|168.86|167.26|168.62|167.02|0
1649833570000|2022-04-13 07:06:10|168.62|167.02|168.49|166.89|168.86|167.26|168.49|166.89|0
1649833580000|2022-04-13 07:06:20|168.37|166.77|167.74|166.14|168.37|166.77|167.74|166.14|0
1649833590000|2022-04-13 07:06:30|167.87|166.27|168.37|166.77|168.37|166.77|167.87|166.27|0
1649833600000|2022-04-13 07:06:40|169.11|167.51|169.11|167.51|169.48|167.88|169.11|167.51|0
1649833610000|2022-04-13 07:06:50|168.86|167.26|169.11|167.51|169.11|167.51|168.86|167.26|0
1649833620000|2022-04-13 07:07:00|168.86|167.26|167.87|166.27|168.86|167.26|167.87|166.27|0
1649833630000|2022-04-13 07:07:10|168.12|166.52|167.62|166.02|168.24|166.64|167.62|166.02|0
1649833640000|2022-04-13 07:07:20|167.87|166.27|166.38|164.78|167.87|166.27|166.38|164.78|0
1649833650000|2022-04-13 07:07:30|166.14|164.54|165.89|164.29|166.38|164.78|165.89|164.29|0
1649833660000|2022-04-13 07:07:40|166.14|164.54|165.64|164.04|166.14|164.54|165.64|164.04|0
1649833670000|2022-04-13 07:07:50|166.14|164.54|166.14|164.54|166.14|164.54|166.14|164.54|0
1649833680000|2022-04-13 07:08:00|165.89|164.29|165.89|164.29|166.63|165.03|165.89|164.29|0
1649833690000|2022-04-13 07:08:10|166.5|164.9|166.38|164.78|166.63|165.03|166.38|164.78|0
1649833700000|2022-04-13 07:08:20|166.88|165.28|166.63|165.03|166.88|165.28|166.63|165.03|0
1649833710000|2022-04-13 07:08:30|166.01|164.41|165.89|164.29|166.14|164.54|165.89|164.29|0
1649833720000|2022-04-13 07:08:40|165.64|164.04|165.39|163.79|165.64|164.04|165.39|163.79|0
1649833730000|2022-04-13 07:08:50|165.64|164.04|165.64|164.04|165.89|164.29|165.64|164.04|0
1649833740000|2022-04-13 07:09:00|165.51|163.91|166.14|164.54|166.38|164.78|165.51|163.91|0
1649833750000|2022-04-13 07:09:10|165.64|164.04|165.39|163.79|165.64|164.04|165.39|163.79|0
1649833760000|2022-04-13 07:09:20|165.14|163.54|164.9|163.3|165.26|163.66|164.9|163.3|0
1649833770000|2022-04-13 07:09:30|165.14|163.54|164.9|163.3|165.14|163.54|164.9|163.3|0
1649833780000|2022-04-13 07:09:40|165.14|163.54|165.51|163.91|165.51|163.91|165.14|163.54|0
1649833790000|2022-04-13 07:09:50|165.64|164.04|165.64|164.04|165.89|164.29|165.64|164.04|0
1649833800000|2022-04-13 07:10:00|165.39|163.79|165.89|164.29|165.89|164.29|164.9|163.3|0
1649833810000|2022-04-13 07:10:10|165.64|164.04|165.89|164.29|165.89|164.29|165.64|164.04|0
1649833820000|2022-04-13 07:10:20|165.64|164.04|166.63|165.03|166.63|165.03|165.64|164.04|0
1649833830000|2022-04-13 07:10:30|166.38|164.78|165.64|164.04|166.38|164.78|165.64|164.04|0
1649833840000|2022-04-13 07:10:40|165.89|164.29|167.13|165.53|167.13|165.53|165.89|164.29|0
1649833850000|2022-04-13 07:10:50|166.88|165.28|167.13|165.53|167.13|165.53|166.88|165.28|0
1649833860000|2022-04-13 07:11:00|167.62|166.02|166.88|165.28|167.87|166.27|166.88|165.28|0
1649833870000|2022-04-13 07:11:10|166.63|165.03|167.13|165.53|167.13|165.53|166.5|164.9|0
1649833880000|2022-04-13 07:11:20|166.75|165.15|166.63|165.03|166.75|165.15|166.5|164.9|0
1649833890000|2022-04-13 07:11:30|166.38|164.78|165.89|164.29|166.38|164.78|165.89|164.29|0
1649833900000|2022-04-13 07:11:40|165.64|164.04|165.51|163.91|165.64|164.04|165.51|163.91|0
1649833910000|2022-04-13 07:11:50|165.64|164.04|165.39|163.79|165.76|164.16|165.39|163.79|0
1649833920000|2022-04-13 07:12:00|165.14|163.54|165.39|163.79|165.39|163.79|165.14|163.54|0
1649833930000|2022-04-13 07:12:10|165.14|163.54|165.64|164.04|165.64|164.04|165.14|163.54|0
1649833940000|2022-04-13 07:12:20|166.13|164.53|166.38|164.78|166.63|165.03|166.13|164.53|0
1649833950000|2022-04-13 07:12:30|165.64|164.04|166.01|164.41|166.01|164.41|165.64|164.04|0
1649833960000|2022-04-13 07:12:40|166.13|164.53|165.89|164.29|166.13|164.53|165.64|164.04|0
1649833970000|2022-04-13 07:12:50|166.13|164.53|166.38|164.78|166.38|164.78|166.13|164.53|0
1649833980000|2022-04-13 07:13:00|167.13|165.53|166.5|164.9|167.13|165.53|166.5|164.9|0
1649833990000|2022-04-13 07:13:10|167.13|165.53|167.37|165.77|167.37|165.77|167.13|165.53|0
1649834000000|2022-04-13 07:13:20|167.13|165.53|166.63|165.03|167.37|165.77|166.63|165.03|0
1649834010000|2022-04-13 07:13:30|166.88|165.28|167.24|165.64|167.24|165.64|166.88|165.28|0
1649834020000|2022-04-13 07:13:40|167.37|165.77|167.24|165.64|167.62|166.02|167.24|165.64|0
1649834030000|2022-04-13 07:13:50|167.13|165.53|167.37|165.77|167.62|166.02|167.13|165.53|0
1649834040000|2022-04-13 07:14:00|167.49|165.89|168.12|166.52|168.12|166.52|167.49|165.89|0
1649834050000|2022-04-13 07:14:10|168.24|166.64|168.36|166.76|168.36|166.76|168.12|166.52|0
1649834060000|2022-04-13 07:14:20|168.48|166.88|168.24|166.64|168.48|166.88|167.87|166.27|0
1649834070000|2022-04-13 07:14:30|168.36|166.76|168.12|166.52|168.36|166.76|168.12|166.52|0
1649834080000|2022-04-13 07:14:40|167.87|166.27|167.62|166.02|167.87|166.27|167.62|166.02|0
1649834090000|2022-04-13 07:14:50|167.37|165.77|166.88|165.28|167.37|165.77|166.63|165.03|0
1649834100000|2022-04-13 07:15:00|166.75|165.15|166.63|165.03|166.75|165.15|166.38|164.78|0
1649834110000|2022-04-13 07:15:10|166.5|164.9|166.13|164.53|166.5|164.9|166.13|164.53|0
1649834120000|2022-04-13 07:15:20|166.38|164.78|166.88|165.28|166.88|165.28|166.38|164.78|0
1649834130000|2022-04-13 07:15:30|166.75|165.15|166.63|165.03|166.75|165.15|166.63|165.03|0
1649834140000|2022-04-13 07:15:40|166.88|165.28|167.62|166.02|167.62|166.02|166.63|165.03|0
1649834150000|2022-04-13 07:15:50|167.37|165.77|167.62|166.02|167.62|166.02|167.37|165.77|0
1649834160000|2022-04-13 07:16:00|167.87|166.27|168.12|166.52|168.12|166.52|167.62|166.02|0
1649834170000|2022-04-13 07:16:10|169.11|167.51|169.36|167.76|169.36|167.76|169.11|167.51|0
1649834180000|2022-04-13 07:16:20|169.23|167.63|169.23|167.63|169.23|167.63|169.23|167.63|0
1649834190000|2022-04-13 07:16:30|169.36|167.76|169.48|167.88|169.48|167.88|169.11|167.51|0
1649834200000|2022-04-13 07:16:40|169.6|168|169.6|168|169.6|168|169.6|168|0
1649834210000|2022-04-13 07:16:50|169.85|168.25|169.97|168.37|170.1|168.5|169.85|168.25|0
1649834220000|2022-04-13 07:17:00|170.1|168.5|170.35|168.75|170.35|168.75|170.1|168.5|0
1649834230000|2022-04-13 07:17:10|170.85|169.25|171.09|169.49|171.09|169.49|170.6|169|0
1649834240000|2022-04-13 07:17:20|170.6|169|170.85|169.25|170.85|169.25|170.6|169|0
1649834250000|2022-04-13 07:17:30|171.21|169.61|171.09|169.49|171.34|169.74|171.09|169.49|0
1649834260000|2022-04-13 07:17:40|170.96|169.36|170.96|169.36|171.09|169.49|170.96|169.36|0
1649834270000|2022-04-13 07:17:50|171.09|169.49|170.72|169.12|171.09|169.49|170.6|169|0
1649834280000|2022-04-13 07:18:00|170.35|168.75|170.22|168.62|170.35|168.75|170.22|168.62|0
1649834290000|2022-04-13 07:18:10|170.47|168.87|170.35|168.75|170.84|169.24|170.35|168.75|0
1649834300000|2022-04-13 07:18:20|170.1|168.5|170.1|168.5|170.1|168.5|169.97|168.37|0
1649834310000|2022-04-13 07:18:30|170.22|168.62|170.1|168.5|170.6|169|170.1|168.5|0
1649834320000|2022-04-13 07:18:40|170.22|168.62|170.6|169|170.6|169|170.22|168.62|0
1649834330000|2022-04-13 07:18:50|170.84|169.24|170.6|169|170.84|169.24|170.47|168.87|0
1649834340000|2022-04-13 07:19:00|170.35|168.75|169.85|168.25|170.35|168.75|169.85|168.25|0
1649834350000|2022-04-13 07:19:10|169.36|167.76|169.23|167.63|169.36|167.76|169.23|167.63|0
1649834360000|2022-04-13 07:19:20|169.11|167.51|169.11|167.51|169.36|167.76|168.86|167.26|0
1649834370000|2022-04-13 07:19:30|169.36|167.76|168.61|167.01|169.36|167.76|168.36|166.76|0
1649834380000|2022-04-13 07:19:40|168.36|166.76|168.11|166.51|168.36|166.76|168.11|166.51|0
1649834390000|2022-04-13 07:19:50|169.36|167.76|168.61|167.01|169.36|167.76|168.61|167.01|0
1649834400000|2022-04-13 07:20:00|168.48|166.88|168.36|166.76|168.61|167.01|168.11|166.51|0
1649834410000|2022-04-13 07:20:10|168.61|167.01|169.35|167.75|169.6|168|168.61|167.01|0
1649834420000|2022-04-13 07:20:20|169.6|168|169.6|168|169.6|168|169.35|167.75|0
1649834430000|2022-04-13 07:20:30|169.47|167.87|169.11|167.51|169.47|167.87|169.11|167.51|0
1649834440000|2022-04-13 07:20:40|169.35|167.75|169.47|167.87|169.47|167.87|169.35|167.75|0
1649834450000|2022-04-13 07:20:50|169.6|168|170.6|169|170.6|169|169.6|168|0
1649834460000|2022-04-13 07:21:00|171.09|169.49|171.59|169.99|171.59|169.99|171.09|169.49|0
1649834470000|2022-04-13 07:21:10|172.09|170.49|172.08|170.48|172.33|170.73|172.08|170.48|0
1649834480000|2022-04-13 07:21:20|171.96|170.36|171.59|169.99|171.96|170.36|171.59|169.99|0
1649834490000|2022-04-13 07:21:30|171.71|170.11|171.34|169.74|171.71|170.11|171.34|169.74|0
1649834500000|2022-04-13 07:21:40|171.46|169.86|171.84|170.24|171.84|170.24|171.34|169.74|0
1649834510000|2022-04-13 07:21:50|172.08|170.48|172.83|171.23|172.83|171.23|172.08|170.48|0
1649834520000|2022-04-13 07:22:00|172.7|171.1|173.08|171.48|173.08|171.48|172.7|171.1|0
1649834530000|2022-04-13 07:22:10|173.45|171.85|173.94|172.34|174.57|172.97|173.45|171.85|0
1649834540000|2022-04-13 07:22:20|174.07|172.47|174.32|172.72|174.32|172.72|174.07|172.47|0
1649834550000|2022-04-13 07:22:30|174.07|172.47|173.82|172.22|174.07|172.47|173.82|172.22|0
1649834560000|2022-04-13 07:22:40|173.33|171.73|173.08|171.48|173.33|171.73|172.83|171.23|0
1649834570000|2022-04-13 07:22:50|173.57|171.97|172.7|171.1|173.57|171.97|172.33|170.73|0
1649834580000|2022-04-13 07:23:00|172.2|170.6|171.84|170.24|172.2|170.6|171.59|169.99|0
1649834590000|2022-04-13 07:23:10|171.59|169.99|170.84|169.24|171.59|169.99|170.84|169.24|0
1649834600000|2022-04-13 07:23:20|170.59|168.99|170.96|169.36|170.96|169.36|170.59|168.99|0
1649834610000|2022-04-13 07:23:30|171.09|169.49|170.71|169.11|171.09|169.49|170.71|169.11|0
1649834620000|2022-04-13 07:23:40|170.84|169.24|171.09|169.49|171.34|169.74|170.59|168.99|0
1649834630000|2022-04-13 07:23:50|171.34|169.74|169.85|168.25|171.34|169.74|169.85|168.25|0
1649834640000|2022-04-13 07:24:00|169.6|168|169.11|167.51|169.85|168.25|169.11|167.51|0
1649834650000|2022-04-13 07:24:10|169.22|167.62|169.11|167.51|169.35|167.75|169.11|167.51|0
1649834660000|2022-04-13 07:24:20|170.35|168.75|171.09|169.49|171.09|169.49|170.35|168.75|0
1649834670000|2022-04-13 07:24:30|170.59|168.99|170.59|168.99|170.84|169.24|170.35|168.75|0
1649834680000|2022-04-13 07:24:40|170.1|168.5|170.22|168.62|170.35|168.75|170.1|168.5|0
1649834690000|2022-04-13 07:24:50|170.46|168.86|170.84|169.24|170.84|169.24|170.35|168.75|0
1649834700000|2022-04-13 07:25:00|171.09|169.49|170.35|168.75|171.09|169.49|170.35|168.75|0
1649834710000|2022-04-13 07:25:10|169.85|168.25|169.47|167.87|169.85|168.25|169.47|167.87|0
1649834720000|2022-04-13 07:25:20|169.6|168|169.35|167.75|169.72|168.12|169.35|167.75|0
1649834730000|2022-04-13 07:25:30|169.85|168.25|169.6|168|169.85|168.25|169.6|168|0
1649834740000|2022-04-13 07:25:40|169.85|168.25|169.85|168.25|169.85|168.25|169.85|168.25|0
1649834750000|2022-04-13 07:25:50|170.35|168.75|170.59|168.99|170.59|168.99|170.22|168.62|0
1649834760000|2022-04-13 07:26:00|170.35|168.75|170.35|168.75|170.35|168.75|170.22|168.62|0
1649834770000|2022-04-13 07:26:10|170.22|168.62|170.1|168.5|170.35|168.75|170.1|168.5|0
1649834780000|2022-04-13 07:26:20|170.22|168.62|169.6|168|170.22|168.62|169.6|168|0
1649834790000|2022-04-13 07:26:30|169.47|167.87|169.97|168.37|169.97|168.37|169.47|167.87|0
1649834800000|2022-04-13 07:26:40|170.1|168.5|169.85|168.25|170.34|168.74|169.85|168.25|0
1649834810000|2022-04-13 07:26:50|169.72|168.12|169.6|168|169.72|168.12|169.6|168|0
1649834820000|2022-04-13 07:27:00|169.85|168.25|170.22|168.62|170.59|168.99|169.85|168.25|0
1649834830000|2022-04-13 07:27:10|170.1|168.5|170.1|168.5|170.1|168.5|169.85|168.25|0
1649834840000|2022-04-13 07:27:20|169.6|168|169.97|168.37|169.97|168.37|169.6|168|0
1649834850000|2022-04-13 07:27:30|169.85|168.25|169.85|168.25|169.85|168.25|169.85|168.25|0
1649834860000|2022-04-13 07:27:40|169.6|168|169.6|168|169.6|168|169.35|167.75|0
1649834870000|2022-04-13 07:27:50|169.85|168.25|170.59|168.99|170.59|168.99|169.85|168.25|0
1649834880000|2022-04-13 07:28:00|170.46|168.86|171.59|169.99|171.59|169.99|170.46|168.86|0
1649834890000|2022-04-13 07:28:10|171.83|170.23|172.83|171.23|172.83|171.23|171.83|170.23|0
1649834900000|2022-04-13 07:28:20|172.7|171.1|172.33|170.73|172.7|171.1|172.33|170.73|0
1649834910000|2022-04-13 07:28:30|172.58|170.98|171.46|169.86|172.58|170.98|171.46|169.86|0
1649834920000|2022-04-13 07:28:40|171.34|169.74|171.34|169.74|171.59|169.99|171.34|169.74|0
1649834930000|2022-04-13 07:28:50|171.46|169.86|171.34|169.74|171.46|169.86|171.34|169.74|0
1649834940000|2022-04-13 07:29:00|171.09|169.49|170.22|168.62|171.34|169.74|170.22|168.62|0
1649834950000|2022-04-13 07:29:10|170.59|168.99|170.34|168.74|170.59|168.99|169.97|168.37|0
1649834960000|2022-04-13 07:29:20|170.46|168.86|170.96|169.36|170.96|169.36|170.46|168.86|0
1649834970000|2022-04-13 07:29:30|171.21|169.61|171.46|169.86|171.59|169.99|171.21|169.61|0
1649834980000|2022-04-13 07:29:40|171.59|169.99|170.71|169.11|171.59|169.99|170.71|169.11|0
1649834990000|2022-04-13 07:29:50|170.59|168.99|170.84|169.24|170.84|169.24|170.34|168.74|0
1649835000000|2022-04-13 07:30:00|170.96|169.36|169.85|168.25|170.96|169.36|169.85|168.25|0
1649835020000|2022-04-13 07:30:20|169.72|168.12|170.1|168.5|170.1|168.5|169.72|168.12|0
1649835030000|2022-04-13 07:30:30|169.85|168.25|169.85|168.25|169.85|168.25|169.6|168|0
1649835040000|2022-04-13 07:30:40|169.72|168.12|170.1|168.5|170.34|168.74|169.72|168.12|0
1649835050000|2022-04-13 07:30:50|170.21|168.61|169.6|168|170.34|168.74|169.6|168|0
1649835060000|2022-04-13 07:31:00|169.85|168.25|169.6|168|170.1|168.5|169.6|168|0
1649835070000|2022-04-13 07:31:10|169.47|167.87|169.1|167.5|169.47|167.87|169.1|167.5|0
1649835080000|2022-04-13 07:31:20|168.85|167.25|168.11|166.51|168.85|167.25|168.11|166.51|0
1649835090000|2022-04-13 07:31:30|167.86|166.26|167.61|166.01|167.86|166.26|167.61|166.01|0
1649835100000|2022-04-13 07:31:40|167.37|165.77|167.61|166.01|167.61|166.01|167.37|165.77|0
1649835110000|2022-04-13 07:31:50|167.86|166.26|167.73|166.13|167.86|166.26|167.73|166.13|0
1649835120000|2022-04-13 07:32:00|167.61|166.01|168.11|166.51|168.36|166.76|167.61|166.01|0
1649835130000|2022-04-13 07:32:10|168.36|166.76|167.86|166.26|168.36|166.76|167.86|166.26|0
1649835140000|2022-04-13 07:32:20|167.61|166.01|167.61|166.01|167.61|166.01|167.61|166.01|0
1649835150000|2022-04-13 07:32:30|167.86|166.26|168.11|166.51|168.11|166.51|167.86|166.26|0
1649835160000|2022-04-13 07:32:40|168.61|167.01|168.85|167.25|168.85|167.25|168.36|166.76|0
1649835170000|2022-04-13 07:32:50|169.35|167.75|169.22|167.62|169.35|167.75|169.22|167.62|0
1649835180000|2022-04-13 07:33:00|169.35|167.75|169.97|168.37|169.97|168.37|169.22|167.62|0
1649835190000|2022-04-13 07:33:10|169.72|168.12|169.35|167.75|169.85|168.25|169.35|167.75|0
1649835200000|2022-04-13 07:33:20|168.85|167.25|168.85|167.25|168.85|167.25|168.85|167.25|0
1649835210000|2022-04-13 07:33:30|169.1|167.5|168.72|167.12|169.1|167.5|168.72|167.12|0
1649835220000|2022-04-13 07:33:40|168.85|167.25|168.72|167.12|169.1|167.5|168.72|167.12|0
1649835230000|2022-04-13 07:33:50|168.36|166.76|169.1|167.5|169.1|167.5|168.36|166.76|0
1649835240000|2022-04-13 07:34:00|168.72|167.12|168.23|166.63|168.72|167.12|168.23|166.63|0
1649835250000|2022-04-13 07:34:10|168.11|166.51|168.6|167|168.6|167|168.11|166.51|0
1649835260000|2022-04-13 07:34:20|168.36|166.76|168.11|166.51|168.36|166.76|168.11|166.51|0
1649835270000|2022-04-13 07:34:30|168.23|166.63|168.36|166.76|168.6|167|168.23|166.63|0
1649835280000|2022-04-13 07:34:40|168.6|167|169.1|167.5|169.1|167.5|168.36|166.76|0
1649835290000|2022-04-13 07:34:50|169.35|167.75|168.85|167.25|169.35|167.75|168.72|167.12|0
1649835300000|2022-04-13 07:35:00|169.1|167.5|168.85|167.25|169.35|167.75|168.85|167.25|0
1649835310000|2022-04-13 07:35:10|168.97|167.37|169.47|167.87|169.6|168|168.97|167.37|0
1649835320000|2022-04-13 07:35:20|169.35|167.75|170.09|168.49|170.09|168.49|169.35|167.75|0
1649835330000|2022-04-13 07:35:30|171.58|169.98|171.33|169.73|172.08|170.48|171.33|169.73|0
1649835340000|2022-04-13 07:35:40|172.08|170.48|172.82|171.22|172.82|171.22|172.08|170.48|0
1649835350000|2022-04-13 07:35:50|172.58|170.98|172.33|170.73|172.58|170.98|172.08|170.48|0
1649835360000|2022-04-13 07:36:00|172.45|170.85|172.45|170.85|172.45|170.85|172.08|170.48|0
1649835370000|2022-04-13 07:36:10|172.33|170.73|172.58|170.98|172.58|170.98|172.33|170.73|0
1649835380000|2022-04-13 07:36:20|172.08|170.48|171.45|169.85|172.08|170.48|171.45|169.85|0
1649835390000|2022-04-13 07:36:30|171.09|169.49|170.34|168.74|171.09|169.49|170.34|168.74|0
1649835400000|2022-04-13 07:36:40|170.21|168.61|170.46|168.86|170.46|168.86|170.21|168.61|0
1649835410000|2022-04-13 07:36:50|170.84|169.24|170.34|168.74|170.84|169.24|170.09|168.49|0
1649835420000|2022-04-13 07:37:00|171.33|169.73|171.33|169.73|172.2|170.6|171.33|169.73|0
1649835430000|2022-04-13 07:37:10|171.09|169.49|170.96|169.36|171.09|169.49|170.84|169.24|0
1649835440000|2022-04-13 07:37:20|171.09|169.49|171.45|169.85|171.45|169.85|171.09|169.49|0
1649835450000|2022-04-13 07:37:30|171.83|170.23|171.58|169.98|171.83|170.23|171.33|169.73|0
1649835460000|2022-04-13 07:37:40|171.95|170.35|172.33|170.73|172.33|170.73|171.95|170.35|0
1649835470000|2022-04-13 07:37:50|172.08|170.48|171.83|170.23|172.08|170.48|171.83|170.23|0
1649835480000|2022-04-13 07:38:00|172.33|170.73|171.95|170.35|172.33|170.73|171.95|170.35|0
1649835490000|2022-04-13 07:38:10|171.83|170.23|172.08|170.48|172.08|170.48|171.58|169.98|0
1649835500000|2022-04-13 07:38:20|171.95|170.35|171.7|170.1|172.08|170.48|171.7|170.1|0
1649835510000|2022-04-13 07:38:30|171.83|170.23|171.09|169.49|171.83|170.23|171.09|169.49|0
1649835520000|2022-04-13 07:38:40|171.58|169.98|171.83|170.23|171.83|170.23|171.58|169.98|0
1649835530000|2022-04-13 07:38:50|172.08|170.48|172.08|170.48|172.33|170.73|172.08|170.48|0
1649835540000|2022-04-13 07:39:00|172.33|170.73|172.82|171.22|172.82|171.22|172.33|170.73|0
1649835550000|2022-04-13 07:39:10|172.58|170.98|172.69|171.09|172.69|171.09|172.33|170.73|0
1649835560000|2022-04-13 07:39:20|173.07|171.47|173.19|171.59|173.19|171.59|173.07|171.47|0
1649835570000|2022-04-13 07:39:30|173.32|171.72|173.07|171.47|173.32|171.72|173.07|171.47|0
1649835580000|2022-04-13 07:39:40|173.19|171.59|172.82|171.22|173.19|171.59|172.82|171.22|0
1649835590000|2022-04-13 07:39:50|173.07|171.47|172.2|170.6|173.07|171.47|172.2|170.6|0
1649835600000|2022-04-13 07:40:00|172.33|170.73|172.08|170.48|172.33|170.73|171.95|170.35|0
1649835610000|2022-04-13 07:40:10|171.83|170.23|171.83|170.23|171.83|170.23|171.83|170.23|0
1649835620000|2022-04-13 07:40:20|172.57|170.97|172.82|171.22|172.82|171.22|172.45|170.85|0
1649835630000|2022-04-13 07:40:30|172.69|171.09|173.07|171.47|173.07|171.47|172.69|171.09|0
1649835640000|2022-04-13 07:40:40|172.94|171.34|172.86|171.26|172.94|171.34|172.86|171.26|0
1649835650000|2022-04-13 07:40:50|172.73|171.13|172.86|171.26|173.11|171.51|172.73|171.13|0
1649835660000|2022-04-13 07:41:00|172.98|171.38|172.61|171.01|172.98|171.38|172.61|171.01|0
1649835670000|2022-04-13 07:41:10|172.48|170.88|173.11|171.51|173.11|171.51|172.48|170.88|0
1649835680000|2022-04-13 07:41:20|173.35|171.75|174.1|172.5|174.1|172.5|173.11|171.51|0
1649835690000|2022-04-13 07:41:30|173.6|172|174.59|172.99|174.59|172.99|173.6|172|0
1649835700000|2022-04-13 07:41:40|174.47|172.87|174.35|172.75|174.59|172.99|174.35|172.75|0
1649835710000|2022-04-13 07:41:50|173.6|172|174.1|172.5|174.1|172.5|173.6|172|0
1649835720000|2022-04-13 07:42:00|174.35|172.75|174.22|172.62|174.35|172.75|174.22|172.62|0
1649835730000|2022-04-13 07:42:10|174.1|172.5|173.35|171.75|174.1|172.5|173.35|171.75|0
1649835740000|2022-04-13 07:42:20|173.11|171.51|173.22|171.62|173.35|171.75|173.11|171.51|0
1649835750000|2022-04-13 07:42:30|173.6|172|173.72|172.12|173.72|172.12|173.35|171.75|0
1649835760000|2022-04-13 07:42:40|173.6|172|173.6|172|173.6|172|173.6|172|0
1649835770000|2022-04-13 07:42:50|174.1|172.5|173.85|172.25|174.35|172.75|173.85|172.25|0
1649835780000|2022-04-13 07:43:00|173.6|172|173.97|172.37|174.1|172.5|173.6|172|0
1649835790000|2022-04-13 07:43:10|174.1|172.5|174.1|172.5|174.1|172.5|173.85|172.25|0
1649835800000|2022-04-13 07:43:20|173.97|172.37|173.85|172.25|174.1|172.5|173.85|172.25|0
1649835810000|2022-04-13 07:43:30|173.6|172|173.6|172|173.6|172|173.6|172|0
1649835820000|2022-04-13 07:43:40|173.85|172.25|174.35|172.75|174.35|172.75|173.85|172.25|0
1649835830000|2022-04-13 07:43:50|174.1|172.5|174.1|172.5|174.1|172.5|173.85|172.25|0
1649835840000|2022-04-13 07:44:00|174.35|172.75|174.22|172.62|174.35|172.75|174.22|172.62|0
1649835850000|2022-04-13 07:44:10|174.1|172.5|173.85|172.25|174.22|172.62|173.85|172.25|0
1649835860000|2022-04-13 07:44:20|174.1|172.5|173.85|172.25|174.1|172.5|173.85|172.25|0
1649835880000|2022-04-13 07:44:40|174.1|172.5|174.59|172.99|174.59|172.99|174.1|172.5|0
1649835890000|2022-04-13 07:44:50|174.46|172.86|174.46|172.86|174.46|172.86|174.35|172.75|0
1649835900000|2022-04-13 07:45:00|174.59|172.99|174.35|172.75|174.59|172.99|174.35|172.75|0
1649835910000|2022-04-13 07:45:10|174.59|172.99|174.59|172.99|174.59|172.99|174.59|172.99|0
1649835920000|2022-04-13 07:45:20|174.84|173.24|174.46|172.86|175.09|173.49|174.46|172.86|0
1649835930000|2022-04-13 07:45:30|174.22|172.62|173.85|172.25|174.22|172.62|173.6|172|0
1649835940000|2022-04-13 07:45:40|174.1|172.5|173.85|172.25|174.22|172.62|173.85|172.25|0
1649835950000|2022-04-13 07:45:50|173.97|172.37|173.85|172.25|173.97|172.37|173.72|172.12|0
1649835960000|2022-04-13 07:46:00|173.72|172.12|173.85|172.25|173.85|172.25|173.72|172.12|0
1649835970000|2022-04-13 07:46:10|173.97|172.37|174.1|172.5|174.1|172.5|173.97|172.37|0
1649835980000|2022-04-13 07:46:20|173.85|172.25|173.85|172.25|173.85|172.25|173.72|172.12|0
1649835990000|2022-04-13 07:46:30|174.1|172.5|173.97|172.37|174.1|172.5|173.85|172.25|0
1649836000000|2022-04-13 07:46:40|173.85|172.25|173.72|172.12|173.85|172.25|173.72|172.12|0
1649836010000|2022-04-13 07:46:50|173.85|172.25|174.59|172.99|174.84|173.24|173.85|172.25|0
1649836020000|2022-04-13 07:47:00|174.34|172.74|174.84|173.24|174.84|173.24|174.34|172.74|0
1649836030000|2022-04-13 07:47:10|175.09|173.49|175.34|173.74|175.34|173.74|174.84|173.24|0
1649836040000|2022-04-13 07:47:20|174.71|173.11|174.59|172.99|174.71|173.11|174.1|172.5|0
1649836050000|2022-04-13 07:47:30|174.46|172.86|174.59|172.99|174.59|172.99|174.46|172.86|0
1649836060000|2022-04-13 07:47:40|174.34|172.74|174.34|172.74|174.34|172.74|174.34|172.74|0
1649836070000|2022-04-13 07:47:50|174.59|172.99|175.09|173.49|175.09|173.49|174.59|172.99|0
1649836080000|2022-04-13 07:48:00|175.34|173.74|175.09|173.49|175.34|173.74|175.09|173.49|0
1649836090000|2022-04-13 07:48:10|174.96|173.36|174.96|173.36|174.96|173.36|174.96|173.36|0
1649836100000|2022-04-13 07:48:20|175.09|173.49|174.84|173.24|175.09|173.49|174.84|173.24|0
1649836110000|2022-04-13 07:48:30|175.09|173.49|174.59|172.99|175.09|173.49|174.59|172.99|0
1649836120000|2022-04-13 07:48:40|174.96|173.36|174.84|173.24|174.96|173.36|174.84|173.24|0
1649836130000|2022-04-13 07:48:50|174.96|173.36|175.09|173.49|175.09|173.49|174.84|173.24|0
1649836140000|2022-04-13 07:49:00|174.96|173.36|175.59|173.99|175.59|173.99|174.96|173.36|0
1649836150000|2022-04-13 07:49:10|175.7|174.1|175.7|174.1|175.83|174.23|175.7|174.1|0
1649836160000|2022-04-13 07:49:20|175.59|173.99|175.46|173.86|175.83|174.23|175.46|173.86|0
1649836170000|2022-04-13 07:49:30|175.09|173.49|174.84|173.24|175.34|173.74|174.84|173.24|0
1649836180000|2022-04-13 07:49:40|175.09|173.49|175.21|173.61|175.21|173.61|174.96|173.36|0
1649836190000|2022-04-13 07:49:50|175.34|173.74|175.09|173.49|175.46|173.86|175.09|173.49|0
1649836200000|2022-04-13 07:50:00|175.21|173.61|175.34|173.74|175.34|173.74|175.09|173.49|0
1649836210000|2022-04-13 07:50:10|175.09|173.49|175.46|173.86|175.58|173.98|175.09|173.49|0
1649836220000|2022-04-13 07:50:20|175.34|173.74|174.84|173.24|175.46|173.86|174.84|173.24|0
1649836230000|2022-04-13 07:50:30|174.96|173.36|174.84|173.24|174.96|173.36|174.59|172.99|0
1649836240000|2022-04-13 07:50:40|174.71|173.11|175.34|173.74|175.34|173.74|174.71|173.11|0
1649836250000|2022-04-13 07:50:50|174.59|172.99|174.34|172.74|174.59|172.99|174.34|172.74|0
1649836260000|2022-04-13 07:51:00|174.59|172.99|174.09|172.49|174.59|172.99|174.09|172.49|0
1649836270000|2022-04-13 07:51:10|173.85|172.25|173.97|172.37|174.09|172.49|173.85|172.25|0
1649836280000|2022-04-13 07:51:20|174.09|172.49|174.59|172.99|174.59|172.99|174.09|172.49|0
1649836290000|2022-04-13 07:51:30|174.84|173.24|174.34|172.74|174.84|173.24|174.34|172.74|0
1649836300000|2022-04-13 07:51:40|174.09|172.49|174.09|172.49|174.09|172.49|174.09|172.49|0
1649836310000|2022-04-13 07:51:50|173.85|172.25|173.85|172.25|173.85|172.25|173.85|172.25|0
1649836320000|2022-04-13 07:52:00|174.21|172.61|173.85|172.25|174.21|172.61|173.85|172.25|0
1649836330000|2022-04-13 07:52:10|173.97|172.37|173.97|172.37|173.97|172.37|173.97|172.37|0
1649836340000|2022-04-13 07:52:20|173.85|172.25|173.47|171.87|173.85|172.25|173.47|171.87|0
1649836350000|2022-04-13 07:52:30|173.35|171.75|173.22|171.62|173.35|171.75|173.22|171.62|0
1649836360000|2022-04-13 07:52:40|172.85|171.25|172.36|170.76|172.85|171.25|172.36|170.76|0
1649836370000|2022-04-13 07:52:50|172.23|170.63|172.11|170.51|172.36|170.76|172.11|170.51|0
1649836380000|2022-04-13 07:53:00|172.36|170.76|172.11|170.51|172.36|170.76|171.86|170.26|0
1649836390000|2022-04-13 07:53:10|172.36|170.76|172.85|171.25|172.85|171.25|172.36|170.76|0
1649836400000|2022-04-13 07:53:20|172.72|171.12|172.6|171|172.85|171.25|172.6|171|0
1649836410000|2022-04-13 07:53:30|172.85|171.25|173.1|171.5|173.1|171.5|172.85|171.25|0
1649836420000|2022-04-13 07:53:40|172.97|171.37|173.1|171.5|173.1|171.5|172.85|171.25|0
1649836430000|2022-04-13 07:53:50|172.72|171.12|172.85|171.25|172.85|171.25|172.72|171.12|0
1649836440000|2022-04-13 07:54:00|173.35|171.75|173.35|171.75|173.6|172|173.35|171.75|0
1649836450000|2022-04-13 07:54:10|173.6|172|173.35|171.75|173.6|172|173.35|171.75|0
1649836460000|2022-04-13 07:54:20|173.6|172|173.85|172.25|173.85|172.25|173.6|172|0
1649836470000|2022-04-13 07:54:30|173.6|172|173.1|171.5|173.6|172|173.1|171.5|0
1649836480000|2022-04-13 07:54:40|173.6|172|173.1|171.5|173.6|172|173.1|171.5|0
1649836490000|2022-04-13 07:54:50|173.22|171.62|173.1|171.5|173.22|171.62|173.1|171.5|0
1649836500000|2022-04-13 07:55:00|172.85|171.25|173.1|171.5|173.1|171.5|172.85|171.25|0
1649836510000|2022-04-13 07:55:10|173.35|171.75|173.35|171.75|173.35|171.75|173.35|171.75|0
1649836520000|2022-04-13 07:55:20|173.6|172|173.6|172|173.6|172|173.6|172|0
1649836530000|2022-04-13 07:55:30|173.84|172.24|173.47|171.87|173.84|172.24|173.22|171.62|0
1649836540000|2022-04-13 07:55:40|172.85|171.25|173.6|172|173.84|172.24|172.85|171.25|0
1649836550000|2022-04-13 07:55:50|173.35|171.75|173.6|172|173.6|172|173.35|171.75|0
1649836560000|2022-04-13 07:56:00|173.35|171.75|173.47|171.87|173.6|172|173.35|171.75|0
1649836570000|2022-04-13 07:56:10|173.35|171.75|173.84|172.24|173.84|172.24|173.35|171.75|0
1649836580000|2022-04-13 07:56:20|174.09|172.49|174.09|172.49|174.09|172.49|173.96|172.36|0
1649836590000|2022-04-13 07:56:30|173.96|172.36|173.96|172.36|173.96|172.36|173.84|172.24|0
1649836600000|2022-04-13 07:56:40|173.72|172.12|173.35|171.75|173.72|172.12|173.35|171.75|0
1649836610000|2022-04-13 07:56:50|173.6|172|173.6|172|173.6|172|173.6|172|0
1649836620000|2022-04-13 07:57:00|173.84|172.24|173.71|172.11|173.84|172.24|173.71|172.11|0
1649836630000|2022-04-13 07:57:10|173.6|172|172.6|171|173.6|172|172.6|171|0
1649836640000|2022-04-13 07:57:20|172.47|170.87|172.35|170.75|172.47|170.87|172.23|170.63|0
1649836650000|2022-04-13 07:57:30|172.47|170.87|172.6|171|172.6|171|172.35|170.75|0
1649836660000|2022-04-13 07:57:40|172.47|170.87|172.11|170.51|172.6|171|172.11|170.51|0
1649836670000|2022-04-13 07:57:50|171.11|169.51|171.36|169.76|171.48|169.88|171.11|169.51|0
1649836680000|2022-04-13 07:58:00|171.48|169.88|171.61|170.01|171.61|170.01|171.11|169.51|0
1649836690000|2022-04-13 07:58:10|171.48|169.88|171.23|169.63|171.48|169.88|171.11|169.51|0
1649836700000|2022-04-13 07:58:20|171.36|169.76|171.73|170.13|171.73|170.13|171.36|169.76|0
1649836710000|2022-04-13 07:58:30|171.11|169.51|170.98|169.38|171.36|169.76|170.98|169.38|0
1649836720000|2022-04-13 07:58:40|170.87|169.27|171.36|169.76|171.36|169.76|170.74|169.14|0
1649836730000|2022-04-13 07:58:50|170.98|169.38|171.11|169.51|171.36|169.76|170.98|169.38|0
1649836740000|2022-04-13 07:59:00|170.98|169.38|171.11|169.51|171.11|169.51|170.98|169.38|0
1649836750000|2022-04-13 07:59:10|170.87|169.27|170.62|169.02|170.87|169.27|170.62|169.02|0
1649836760000|2022-04-13 07:59:20|170.74|169.14|171.86|170.26|171.86|170.26|170.74|169.14|0
1649836770000|2022-04-13 07:59:30|171.61|170.01|171.61|170.01|171.61|170.01|171.61|170.01|0
1649836780000|2022-04-13 07:59:40|171.73|170.13|171.73|170.13|171.73|170.13|171.73|170.13|0
1649836790000|2022-04-13 07:59:50|172.11|170.51|171.86|170.26|172.11|170.51|171.73|170.13|0
1649836800000|2022-04-13 08:00:00|171.61|170.01|171.86|170.26|171.86|170.26|171.61|170.01|0
1649836810000|2022-04-13 08:00:10|171.61|170.01|171.36|169.76|171.61|170.01|171.36|169.76|0
1649836820000|2022-04-13 08:00:20|171.23|169.63|170.86|169.26|171.23|169.63|170.86|169.26|0
1649836830000|2022-04-13 08:00:30|170.98|169.38|170.98|169.38|170.98|169.38|170.98|169.38|0
1649836840000|2022-04-13 08:00:40|171.11|169.51|171.36|169.76|171.36|169.76|170.98|169.38|0
1649836850000|2022-04-13 08:00:50|171.48|169.88|172.11|170.51|172.11|170.51|171.36|169.76|0
1649836860000|2022-04-13 08:01:00|172.6|171|172.72|171.12|172.72|171.12|172.6|171|0
1649836870000|2022-04-13 08:01:10|173.1|171.5|172.85|171.25|173.1|171.5|172.85|171.25|0
1649836880000|2022-04-13 08:01:20|173.1|171.5|173.1|171.5|173.1|171.5|173.1|171.5|0
1649836890000|2022-04-13 08:01:30|173.35|171.75|173.59|171.99|173.84|172.24|173.35|171.75|0
1649836900000|2022-04-13 08:01:40|173.84|172.24|173.71|172.11|173.84|172.24|173.71|172.11|0
1649836910000|2022-04-13 08:01:50|173.84|172.24|174.09|172.49|174.09|172.49|173.84|172.24|0
1649836920000|2022-04-13 08:02:00|174.59|172.99|174.84|173.24|174.84|173.24|174.59|172.99|0
1649836930000|2022-04-13 08:02:10|175.2|173.6|175.83|174.23|175.83|174.23|175.2|173.6|0
1649836940000|2022-04-13 08:02:20|175.33|173.73|175.58|173.98|175.58|173.98|175.08|173.48|0
1649836950000|2022-04-13 08:02:30|175.7|174.1|175.58|173.98|175.7|174.1|175.58|173.98|0
1649836960000|2022-04-13 08:02:40|175.83|174.23|175.83|174.23|176.08|174.48|175.83|174.23|0
1649836970000|2022-04-13 08:02:50|176.08|174.48|176.08|174.48|176.33|174.73|176.08|174.48|0
1649836980000|2022-04-13 08:03:00|176.33|174.73|177.07|175.47|177.07|175.47|176.33|174.73|0
1649836990000|2022-04-13 08:03:10|177.19|175.59|177.32|175.72|177.32|175.72|176.82|175.22|0
1649837000000|2022-04-13 08:03:20|177.07|175.47|177.32|175.72|177.32|175.72|177.07|175.47|0
1649837010000|2022-04-13 08:03:30|177.44|175.84|177.32|175.72|177.57|175.97|177.32|175.72|0
1649837020000|2022-04-13 08:03:40|177.44|175.84|177.19|175.59|177.44|175.84|177.19|175.59|0
1649837030000|2022-04-13 08:03:50|177.32|175.72|176.82|175.22|177.32|175.72|176.82|175.22|0
1649837040000|2022-04-13 08:04:00|176.33|174.73|176.08|174.48|176.33|174.73|176.08|174.48|0
1649837050000|2022-04-13 08:04:10|176.2|174.6|176.2|174.6|176.32|174.72|176.2|174.6|0
1649837060000|2022-04-13 08:04:20|176.57|174.97|176.08|174.48|176.57|174.97|176.08|174.48|0
1649837070000|2022-04-13 08:04:30|176.32|174.72|175.58|173.98|176.32|174.72|175.58|173.98|0
1649837080000|2022-04-13 08:04:40|175.83|174.23|175.83|174.23|175.83|174.23|175.83|174.23|0
1649837090000|2022-04-13 08:04:50|175.58|173.98|175.58|173.98|175.58|173.98|175.58|173.98|0
1649837100000|2022-04-13 08:05:00|175.45|173.85|175.95|174.35|175.95|174.35|175.45|173.85|0
1649837110000|2022-04-13 08:05:10|175.83|174.23|176.57|174.97|176.57|174.97|175.83|174.23|0
1649837120000|2022-04-13 08:05:20|176.82|175.22|176.32|174.72|176.82|175.22|176.32|174.72|0
1649837130000|2022-04-13 08:05:30|176.44|174.84|177.57|175.97|177.57|175.97|176.44|174.84|0
1649837140000|2022-04-13 08:05:40|178.06|176.46|178.81|177.21|178.81|177.21|178.06|176.46|0
1649837150000|2022-04-13 08:05:50|178.56|176.96|178.81|177.21|179.06|177.46|178.56|176.96|0
1649837160000|2022-04-13 08:06:00|178.56|176.96|178.81|177.21|178.81|177.21|178.31|176.71|0
1649837170000|2022-04-13 08:06:10|178.56|176.96|178.81|177.21|179.06|177.46|178.56|176.96|0
1649837180000|2022-04-13 08:06:20|178.56|176.96|178.56|176.96|178.56|176.96|178.56|176.96|0
1649837200000|2022-04-13 08:06:40|178.43|176.83|178.81|177.21|178.81|177.21|178.43|176.83|0
1649837210000|2022-04-13 08:06:50|178.56|176.96|178.43|176.83|178.56|176.96|178.43|176.83|0
1649837220000|2022-04-13 08:07:00|178.31|176.71|177.81|176.21|178.31|176.71|177.32|175.72|0
1649837230000|2022-04-13 08:07:10|178.43|176.83|178.56|176.96|178.56|176.96|178.31|176.71|0
1649837240000|2022-04-13 08:07:20|178.43|176.83|178.18|176.58|178.43|176.83|178.18|176.58|0
1649837250000|2022-04-13 08:07:30|178.06|176.46|178.18|176.58|178.31|176.71|177.81|176.21|0
1649837260000|2022-04-13 08:07:40|178.56|176.96|178.43|176.83|178.56|176.96|178.31|176.71|0
1649837270000|2022-04-13 08:07:50|178.31|176.71|178.56|176.96|178.81|177.21|178.31|176.71|0
1649837280000|2022-04-13 08:08:00|179.31|177.71|178.56|176.96|179.31|177.71|178.56|176.96|0
1649837290000|2022-04-13 08:08:10|178.43|176.83|178.43|176.83|178.43|176.83|178.43|176.83|0
1649837300000|2022-04-13 08:08:20|178.31|176.71|178.43|176.83|178.43|176.83|178.31|176.71|0
1649837310000|2022-04-13 08:08:30|178.31|176.71|178.56|176.96|178.56|176.96|178.31|176.71|0
1649837320000|2022-04-13 08:08:40|178.93|177.33|178.81|177.21|179.06|177.46|178.81|177.21|0
1649837330000|2022-04-13 08:08:50|179.06|177.46|179.06|177.46|179.06|177.46|178.81|177.21|0
1649837340000|2022-04-13 08:09:00|178.93|177.33|178.81|177.21|178.93|177.33|178.81|177.21|0
1649837350000|2022-04-13 08:09:10|178.56|176.96|178.31|176.71|178.56|176.96|178.31|176.71|0
1649837360000|2022-04-13 08:09:20|178.56|176.96|178.56|176.96|178.56|176.96|178.31|176.71|0
1649837370000|2022-04-13 08:09:30|178.31|176.71|177.81|176.21|178.31|176.71|177.81|176.21|0
1649837380000|2022-04-13 08:09:40|178.06|176.46|178.06|176.46|178.06|176.46|177.81|176.21|0
1649837390000|2022-04-13 08:09:50|177.93|176.33|177.93|176.33|177.93|176.33|177.81|176.21|0
1649837400000|2022-04-13 08:10:00|177.57|175.97|177.68|176.08|177.81|176.21|177.57|175.97|0
1649837410000|2022-04-13 08:10:10|177.57|175.97|177.07|175.47|177.81|176.21|177.07|175.47|0
1649837420000|2022-04-13 08:10:20|177.32|175.72|176.57|174.97|177.32|175.72|176.57|174.97|0
1649837430000|2022-04-13 08:10:30|176.44|174.84|176.44|174.84|176.44|174.84|176.07|174.47|0
1649837440000|2022-04-13 08:10:40|176.19|174.59|176.82|175.22|176.94|175.34|176.19|174.59|0
1649837450000|2022-04-13 08:10:50|177.07|175.47|177.32|175.72|177.32|175.72|176.94|175.34|0
1649837460000|2022-04-13 08:11:00|177.57|175.97|176.82|175.22|177.57|175.97|176.82|175.22|0
1649837470000|2022-04-13 08:11:10|176.57|174.97|176.82|175.22|176.82|175.22|176.57|174.97|0
1649837480000|2022-04-13 08:11:20|176.94|175.34|176.69|175.09|176.94|175.34|176.69|175.09|0
1649837490000|2022-04-13 08:11:30|176.57|174.97|177.07|175.47|177.07|175.47|176.57|174.97|0
1649837500000|2022-04-13 08:11:40|177.19|175.59|177.32|175.72|177.32|175.72|177.19|175.59|0
1649837510000|2022-04-13 08:11:50|177.07|175.47|176.82|175.22|177.07|175.47|176.82|175.22|0
1649837520000|2022-04-13 08:12:00|176.94|175.34|177.32|175.72|177.32|175.72|176.94|175.34|0
1649837530000|2022-04-13 08:12:10|177.19|175.59|176.82|175.22|177.19|175.59|176.82|175.22|0
1649837540000|2022-04-13 08:12:20|177.07|175.47|176.32|174.72|177.07|175.47|176.32|174.72|0
1649837550000|2022-04-13 08:12:30|176.07|174.47|176.32|174.72|176.32|174.72|176.07|174.47|0
1649837560000|2022-04-13 08:12:40|176.19|174.59|176.32|174.72|176.32|174.72|176.19|174.59|0
1649837570000|2022-04-13 08:12:50|176.19|174.59|176.07|174.47|176.19|174.59|176.07|174.47|0
1649837580000|2022-04-13 08:13:00|176.32|174.72|175.82|174.22|176.32|174.72|175.82|174.22|0
1649837590000|2022-04-13 08:13:10|175.94|174.34|175.94|174.34|175.94|174.34|175.82|174.22|0
1649837600000|2022-04-13 08:13:20|175.82|174.22|175.08|173.48|175.82|174.22|174.83|173.23|0
1649837610000|2022-04-13 08:13:30|174.83|173.23|175.82|174.22|175.82|174.22|174.83|173.23|0
1649837620000|2022-04-13 08:13:40|175.7|174.1|175.7|174.1|175.7|174.1|175.7|174.1|0
1649837630000|2022-04-13 08:13:50|175.58|173.98|175.58|173.98|175.58|173.98|175.33|173.73|0
1649837640000|2022-04-13 08:14:00|175.94|174.34|176.07|174.47|176.07|174.47|175.94|174.34|0
1649837650000|2022-04-13 08:14:10|175.58|173.98|175.33|173.73|175.58|173.98|175.33|173.73|0
1649837660000|2022-04-13 08:14:20|175.08|173.48|175.2|173.6|175.2|173.6|175.08|173.48|0
1649837670000|2022-04-13 08:14:30|175.08|173.48|175.08|173.48|175.08|173.48|174.83|173.23|0
1649837690000|2022-04-13 08:14:50|175.2|173.6|175.2|173.6|175.2|173.6|175.2|173.6|0
1649837700000|2022-04-13 08:15:00|175.08|173.48|176.57|174.97|176.57|174.97|175.08|173.48|0
1649837710000|2022-04-13 08:15:10|176.44|174.84|176.32|174.72|176.44|174.84|176.32|174.72|0
1649837720000|2022-04-13 08:15:20|176.19|174.59|176.32|174.72|176.32|174.72|176.19|174.59|0
1649837730000|2022-04-13 08:15:30|176.44|174.84|176.57|174.97|176.57|174.97|176.44|174.84|0
1649837740000|2022-04-13 08:15:40|176.44|174.84|176.44|174.84|176.44|174.84|176.44|174.84|0
1649837750000|2022-04-13 08:15:50|176.32|174.72|176.44|174.84|176.44|174.84|176.32|174.72|0
1649837760000|2022-04-13 08:16:00|176.32|174.72|177.19|175.59|177.19|175.59|176.32|174.72|0
1649837770000|2022-04-13 08:16:10|177.07|175.47|176.32|174.72|177.31|175.71|176.32|174.72|0
1649837780000|2022-04-13 08:16:20|176.07|174.47|175.58|173.98|176.07|174.47|175.58|173.98|0
1649837790000|2022-04-13 08:16:30|175.82|174.22|175.82|174.22|176.07|174.47|175.82|174.22|0
1649837800000|2022-04-13 08:16:40|175.94|174.34|176.32|174.72|176.32|174.72|175.82|174.22|0
1649837810000|2022-04-13 08:16:50|176.19|174.59|176.32|174.72|176.32|174.72|176.19|174.59|0
1649837820000|2022-04-13 08:17:00|176.82|175.22|176.32|174.72|176.82|175.22|176.32|174.72|0
1649837830000|2022-04-13 08:17:10|176.57|174.97|176.69|175.09|176.82|175.22|176.57|174.97|0
1649837840000|2022-04-13 08:17:20|176.57|174.97|176.82|175.22|176.82|175.22|176.57|174.97|0
1649837850000|2022-04-13 08:17:30|176.32|174.72|175.94|174.34|176.32|174.72|175.94|174.34|0
1649837860000|2022-04-13 08:17:40|176.07|174.47|176.19|174.59|176.19|174.59|175.94|174.34|0
1649837870000|2022-04-13 08:17:50|176.07|174.47|176.07|174.47|176.07|174.47|176.07|174.47|0
1649837880000|2022-04-13 08:18:00|175.94|174.34|175.57|173.97|175.94|174.34|175.57|173.97|0
1649837890000|2022-04-13 08:18:10|175.82|174.22|175.94|174.34|175.94|174.34|175.82|174.22|0
1649837900000|2022-04-13 08:18:20|175.82|174.22|175.82|174.22|175.82|174.22|175.69|174.09|0
1649837910000|2022-04-13 08:18:30|175.94|174.34|175.94|174.34|176.07|174.47|175.82|174.22|0
1649837920000|2022-04-13 08:18:40|175.82|174.22|175.82|174.22|175.94|174.34|175.69|174.09|0
1649837930000|2022-04-13 08:18:50|175.94|174.34|176.07|174.47|176.07|174.47|175.94|174.34|0
1649837940000|2022-04-13 08:19:00|176.32|174.72|176.32|174.72|176.32|174.72|176.32|174.72|0
1649837950000|2022-04-13 08:19:10|176.07|174.47|175.57|173.97|176.07|174.47|175.57|173.97|0
1649837960000|2022-04-13 08:19:20|175.08|173.48|174.83|173.23|175.2|173.6|174.83|173.23|0
1649837970000|2022-04-13 08:19:30|175.08|173.48|175.08|173.48|175.08|173.48|175.08|173.48|0
1649837980000|2022-04-13 08:19:40|175.33|173.73|175.08|173.48|175.33|173.73|175.08|173.48|0
1649837990000|2022-04-13 08:19:50|174.83|173.23|174.83|173.23|174.83|173.23|174.83|173.23|0
1649838000000|2022-04-13 08:20:00|174.7|173.1|174.83|173.23|174.83|173.23|174.7|173.1|0
1649838010000|2022-04-13 08:20:10|174.58|172.98|174.7|173.1|174.7|173.1|174.58|172.98|0
1649838020000|2022-04-13 08:20:20|174.58|172.98|174.7|173.1|174.7|173.1|174.58|172.98|0
1649838030000|2022-04-13 08:20:30|174.58|172.98|174.45|172.85|174.58|172.98|174.08|172.48|0
1649838040000|2022-04-13 08:20:40|174.58|172.98|174.58|172.98|174.58|172.98|174.58|172.98|0
1649838050000|2022-04-13 08:20:50|174.33|172.73|174.33|172.73|174.33|172.73|174.33|172.73|0
1649838060000|2022-04-13 08:21:00|174.2|172.6|174.08|172.48|174.2|172.6|174.08|172.48|0
1649838070000|2022-04-13 08:21:10|173.95|172.35|173.59|171.99|173.95|172.35|173.59|171.99|0
1649838080000|2022-04-13 08:21:20|173.83|172.23|173.83|172.23|173.83|172.23|173.83|172.23|0
1649838090000|2022-04-13 08:21:30|174.08|172.48|174.08|172.48|174.08|172.48|174.08|172.48|0
1649838100000|2022-04-13 08:21:40|174.2|172.6|174.33|172.73|174.33|172.73|174.08|172.48|0
1649838110000|2022-04-13 08:21:50|174.45|172.85|174.33|172.73|174.45|172.85|174.33|172.73|0
1649838120000|2022-04-13 08:22:00|174.58|172.98|174.2|172.6|174.58|172.98|174.2|172.6|0
1649838130000|2022-04-13 08:22:10|173.83|172.23|174.33|172.73|174.33|172.73|173.83|172.23|0
1649838140000|2022-04-13 08:22:20|174.58|172.98|174.58|172.98|174.58|172.98|174.58|172.98|0
1649838160000|2022-04-13 08:22:40|174.83|173.23|174.83|173.23|174.83|173.23|174.58|172.98|0
1649838170000|2022-04-13 08:22:50|174.95|173.35|174.95|173.35|174.95|173.35|174.95|173.35|0
1649838180000|2022-04-13 08:23:00|174.83|173.23|175.2|173.6|175.2|173.6|174.83|173.23|0
1649838190000|2022-04-13 08:23:10|175.32|173.72|175.32|173.72|175.32|173.72|175.32|173.72|0
1649838200000|2022-04-13 08:23:20|175.08|173.48|175.2|173.6|175.2|173.6|175.08|173.48|0
1649838210000|2022-04-13 08:23:30|175.32|173.72|175.32|173.72|175.32|173.72|175.32|173.72|0
1649838220000|2022-04-13 08:23:40|175.44|173.84|175.32|173.72|175.44|173.84|175.32|173.72|0
1649838230000|2022-04-13 08:23:50|175.57|173.97|175.32|173.72|175.57|173.97|175.32|173.72|0
1649838240000|2022-04-13 08:24:00|175.19|173.59|175.08|173.48|175.19|173.59|175.08|173.48|0
1649838250000|2022-04-13 08:24:10|174.83|173.23|175.08|173.48|175.08|173.48|174.83|173.23|0
1649838270000|2022-04-13 08:24:30|175.32|173.72|175.32|173.72|175.32|173.72|175.32|173.72|0
1649838280000|2022-04-13 08:24:40|175.19|173.59|175.08|173.48|175.19|173.59|175.08|173.48|0
1649838290000|2022-04-13 08:24:50|175.32|173.72|175.19|173.59|175.32|173.72|175.19|173.59|0
1649838300000|2022-04-13 08:25:00|175.32|173.72|174.83|173.23|175.32|173.72|174.83|173.23|0
1649838310000|2022-04-13 08:25:10|174.58|172.98|174.83|173.23|174.83|173.23|174.58|172.98|0
1649838320000|2022-04-13 08:25:20|174.7|173.1|174.7|173.1|174.7|173.1|174.58|172.98|0
1649838330000|2022-04-13 08:25:30|174.58|172.98|174.58|172.98|174.58|172.98|174.33|172.73|0
1649838340000|2022-04-13 08:25:40|174.33|172.73|174.33|172.73|174.33|172.73|174.33|172.73|0
1649838350000|2022-04-13 08:25:50|174.08|172.48|174.08|172.48|174.08|172.48|174.08|172.48|0
1649838360000|2022-04-13 08:26:00|173.83|172.23|173.58|171.98|173.83|172.23|173.58|171.98|0
1649838370000|2022-04-13 08:26:10|173.34|171.74|173.09|171.49|173.34|171.74|173.09|171.49|0
1649838380000|2022-04-13 08:26:20|172.59|170.99|172.09|170.49|172.59|170.99|172.09|170.49|0
1649838390000|2022-04-13 08:26:30|172.59|170.99|172.09|170.49|172.71|171.11|172.09|170.49|0
1649838400000|2022-04-13 08:26:40|171.85|170.25|172.09|170.49|172.09|170.49|171.85|170.25|0
1649838410000|2022-04-13 08:26:50|172.21|170.61|172.59|170.99|172.59|170.99|172.21|170.61|0
1649838420000|2022-04-13 08:27:00|173.09|171.49|173.09|171.49|173.09|171.49|172.84|171.24|0
1649838430000|2022-04-13 08:27:10|172.84|171.24|172.96|171.36|172.96|171.36|172.71|171.11|0
1649838440000|2022-04-13 08:27:20|173.09|171.49|172.84|171.24|173.09|171.49|172.59|170.99|0
1649838450000|2022-04-13 08:27:30|172.71|171.11|172.84|171.24|172.84|171.24|172.71|171.11|0
1649838460000|2022-04-13 08:27:40|172.96|171.36|172.59|170.99|172.96|171.36|172.59|170.99|0
1649838470000|2022-04-13 08:27:50|172.84|171.24|172.59|170.99|172.84|171.24|172.59|170.99|0
1649838480000|2022-04-13 08:28:00|172.34|170.74|172.59|170.99|172.59|170.99|172.34|170.74|0
1649838490000|2022-04-13 08:28:10|172.34|170.74|172.71|171.11|172.71|171.11|172.34|170.74|0
1649838500000|2022-04-13 08:28:20|172.59|170.99|173.09|171.49|173.09|171.49|172.59|170.99|0
1649838510000|2022-04-13 08:28:30|172.84|171.24|173.21|171.61|173.21|171.61|172.59|170.99|0
1649838520000|2022-04-13 08:28:40|173.34|171.74|173.09|171.49|173.34|171.74|173.09|171.49|0
1649838530000|2022-04-13 08:28:50|173.34|171.74|173.83|172.23|173.83|172.23|173.34|171.74|0
1649838540000|2022-04-13 08:29:00|173.7|172.1|174.08|172.48|174.08|172.48|173.58|171.98|0
1649838550000|2022-04-13 08:29:10|173.95|172.35|173.83|172.23|173.95|172.35|173.83|172.23|0
1649838560000|2022-04-13 08:29:20|173.58|171.98|173.7|172.1|173.83|172.23|173.58|171.98|0
1649838570000|2022-04-13 08:29:30|174.08|172.48|173.83|172.23|174.08|172.48|173.83|172.23|0
1649838580000|2022-04-13 08:29:40|173.21|171.61|173.21|171.61|173.21|171.61|173.09|171.49|0
1649838590000|2022-04-13 08:29:50|172.59|170.99|172.84|171.24|172.84|171.24|172.59|170.99|0
1649838600000|2022-04-13 08:30:00|172.59|170.99|172.34|170.74|172.84|171.24|172.34|170.74|0
1649838610000|2022-04-13 08:30:10|172.21|170.61|172.59|170.99|172.59|170.99|172.21|170.61|0
1649838620000|2022-04-13 08:30:20|172.34|170.74|171.6|170|172.34|170.74|171.6|170|0
1649838630000|2022-04-13 08:30:30|171.84|170.24|171.35|169.75|171.84|170.24|171.35|169.75|0
1649838640000|2022-04-13 08:30:40|171.6|170|171.84|170.24|171.84|170.24|171.6|170|0
1649838650000|2022-04-13 08:30:50|171.6|170|171.84|170.24|172.09|170.49|171.6|170|0
1649838660000|2022-04-13 08:31:00|172.34|170.74|172.59|170.99|172.59|170.99|172.21|170.61|0
1649838670000|2022-04-13 08:31:10|172.34|170.74|172.59|170.99|172.59|170.99|172.34|170.74|0
1649838680000|2022-04-13 08:31:20|172.34|170.74|172.59|170.99|172.59|170.99|172.34|170.74|0
1649838690000|2022-04-13 08:31:30|172.84|171.24|172.96|171.36|172.96|171.36|172.84|171.24|0
1649838700000|2022-04-13 08:31:40|173.09|171.49|172.96|171.36|173.09|171.49|172.96|171.36|0
1649838710000|2022-04-13 08:31:50|172.84|171.24|173.09|171.49|173.09|171.49|172.84|171.24|0
1649838720000|2022-04-13 08:32:00|173.33|171.73|173.58|171.98|173.58|171.98|173.33|171.73|0
1649838730000|2022-04-13 08:32:10|173.83|172.23|174.08|172.48|174.08|172.48|173.83|172.23|0
1649838740000|2022-04-13 08:32:20|173.83|172.23|173.83|172.23|173.83|172.23|173.83|172.23|0
1649838750000|2022-04-13 08:32:30|174.08|172.48|173.33|171.73|174.08|172.48|173.33|171.73|0
1649838760000|2022-04-13 08:32:40|173.83|172.23|173.83|172.23|174.08|172.48|173.83|172.23|0
1649838770000|2022-04-13 08:32:50|174.08|172.48|173.83|172.23|174.08|172.48|173.83|172.23|0
1649838780000|2022-04-13 08:33:00|174.08|172.48|173.83|172.23|174.08|172.48|173.83|172.23|0
1649838790000|2022-04-13 08:33:10|173.7|172.1|173.7|172.1|173.7|172.1|173.7|172.1|0
1649838800000|2022-04-13 08:33:20|173.58|171.98|173.58|171.98|173.58|171.98|173.58|171.98|0
1649838820000|2022-04-13 08:33:40|173.83|172.23|173.83|172.23|173.83|172.23|173.83|172.23|0
1649838830000|2022-04-13 08:33:50|173.7|172.1|173.7|172.1|173.7|172.1|173.7|172.1|0
1649838840000|2022-04-13 08:34:00|173.58|171.98|173.7|172.1|173.83|172.23|173.58|171.98|0
1649838850000|2022-04-13 08:34:10|173.83|172.23|174.08|172.48|174.08|172.48|173.83|172.23|0
1649838860000|2022-04-13 08:34:20|174.33|172.73|174.08|172.48|174.33|172.73|174.08|172.48|0
1649838870000|2022-04-13 08:34:30|174.33|172.73|174.08|172.48|174.33|172.73|174.08|172.48|0
1649838880000|2022-04-13 08:34:40|173.83|172.23|174.08|172.48|174.08|172.48|173.83|172.23|0
1649838890000|2022-04-13 08:34:50|174.2|172.6|174.08|172.48|174.2|172.6|174.08|172.48|0
1649838900000|2022-04-13 08:35:00|174.2|172.6|173.58|171.98|174.2|172.6|173.58|171.98|0
1649838910000|2022-04-13 08:35:10|173.33|171.73|173.58|171.98|173.58|171.98|173.33|171.73|0
1649838920000|2022-04-13 08:35:20|173.83|172.23|173.08|171.48|173.83|172.23|173.08|171.48|0
1649838930000|2022-04-13 08:35:30|173.2|171.6|173.2|171.6|173.2|171.6|173.2|171.6|0
1649838940000|2022-04-13 08:35:40|173.08|171.48|172.34|170.74|173.08|171.48|172.34|170.74|0
1649838950000|2022-04-13 08:35:50|172.09|170.49|172.34|170.74|172.34|170.74|172.09|170.49|0
1649838960000|2022-04-13 08:36:00|172.59|170.99|172.71|171.11|172.84|171.24|172.59|170.99|0
1649838970000|2022-04-13 08:36:10|172.84|171.24|172.84|171.24|172.95|171.35|172.84|171.24|0
1649838980000|2022-04-13 08:36:20|172.95|171.35|172.95|171.35|173.08|171.48|172.95|171.35|0
1649838990000|2022-04-13 08:36:30|173.08|171.48|172.34|170.74|173.08|171.48|172.34|170.74|0
1649839010000|2022-04-13 08:36:50|173.08|171.48|173.08|171.48|173.2|171.6|173.08|171.48|0
1649839020000|2022-04-13 08:37:00|173.2|171.6|173.33|171.73|173.33|171.73|173.08|171.48|0
1649839030000|2022-04-13 08:37:10|173.2|171.6|173.2|171.6|173.33|171.73|173.2|171.6|0
1649839040000|2022-04-13 08:37:20|173.33|171.73|173.08|171.48|173.33|171.73|173.08|171.48|0
1649839050000|2022-04-13 08:37:30|173.33|171.73|173.58|171.98|173.58|171.98|173.33|171.73|0
1649839060000|2022-04-13 08:37:40|173.45|171.85|173.45|171.85|173.58|171.98|173.45|171.85|0
1649839070000|2022-04-13 08:37:50|173.58|171.98|173.58|171.98|173.58|171.98|173.58|171.98|0
1649839080000|2022-04-13 08:38:00|173.33|171.73|173.08|171.48|173.33|171.73|172.83|171.23|0
1649839090000|2022-04-13 08:38:10|173.33|171.73|173.33|171.73|173.33|171.73|173.33|171.73|0
1649839100000|2022-04-13 08:38:20|173.58|171.98|172.83|171.23|173.58|171.98|172.83|171.23|0
1649839110000|2022-04-13 08:38:30|173.08|171.48|172.95|171.35|173.08|171.48|172.95|171.35|0
1649839120000|2022-04-13 08:38:40|172.83|171.23|172.95|171.35|172.95|171.35|172.83|171.23|0
1649839130000|2022-04-13 08:38:50|173.33|171.73|173.08|171.48|173.33|171.73|173.08|171.48|0
1649839140000|2022-04-13 08:39:00|173.33|171.73|173.2|171.6|173.33|171.73|173.2|171.6|0
1649839150000|2022-04-13 08:39:10|173.33|171.73|173.45|171.85|173.58|171.98|173.33|171.73|0
1649839160000|2022-04-13 08:39:20|173.58|171.98|173.33|171.73|173.58|171.98|173.33|171.73|0
1649839170000|2022-04-13 08:39:30|173.58|171.98|173.08|171.48|173.58|171.98|173.08|171.48|0
1649839180000|2022-04-13 08:39:40|172.83|171.23|172.59|170.99|172.83|171.23|172.59|170.99|0
1649839190000|2022-04-13 08:39:50|172.34|170.74|172.34|170.74|172.46|170.86|172.34|170.74|0
1649839200000|2022-04-13 08:40:00|172.59|170.99|172.59|170.99|172.83|171.23|172.59|170.99|0
1649839210000|2022-04-13 08:40:10|172.83|171.23|172.83|171.23|172.83|171.23|172.83|171.23|0
1649839220000|2022-04-13 08:40:20|173.08|171.48|172.83|171.23|173.08|171.48|172.83|171.23|0
1649839230000|2022-04-13 08:40:30|172.95|171.35|173.08|171.48|173.08|171.48|172.95|171.35|0
1649839260000|2022-04-13 08:41:00|172.83|171.23|173.08|171.48|173.08|171.48|172.83|171.23|0
1649839270000|2022-04-13 08:41:10|173.33|171.73|173.7|172.1|173.7|172.1|173.33|171.73|0
1649839280000|2022-04-13 08:41:20|173.58|171.98|173.95|172.35|173.95|172.35|173.58|171.98|0
1649839290000|2022-04-13 08:41:30|173.83|172.23|174.82|173.22|174.82|173.22|173.83|172.23|0
1649839300000|2022-04-13 08:41:40|175.07|173.47|175.32|173.72|175.32|173.72|175.07|173.47|0
1649839310000|2022-04-13 08:41:50|175.57|173.97|175.32|173.72|175.57|173.97|175.32|173.72|0
1649839320000|2022-04-13 08:42:00|175.57|173.97|175.57|173.97|175.57|173.97|175.57|173.97|0
1649839330000|2022-04-13 08:42:10|175.81|174.21|175.81|174.21|175.81|174.21|175.81|174.21|0
1649839340000|2022-04-13 08:42:20|175.57|173.97|176.31|174.71|176.31|174.71|175.57|173.97|0
1649839350000|2022-04-13 08:42:30|176.68|175.08|176.93|175.33|176.93|175.33|176.56|174.96|0
1649839360000|2022-04-13 08:42:40|176.81|175.21|176.56|174.96|176.81|175.21|176.56|174.96|0
1649839370000|2022-04-13 08:42:50|176.81|175.21|176.68|175.08|176.81|175.21|176.68|175.08|0
1649839380000|2022-04-13 08:43:00|176.81|175.21|176.56|174.96|176.81|175.21|176.56|174.96|0
1649839390000|2022-04-13 08:43:10|176.68|175.08|176.56|174.96|176.68|175.08|176.56|174.96|0
1649839400000|2022-04-13 08:43:20|177.55|175.95|177.55|175.95|177.55|175.95|177.31|175.71|0
1649839410000|2022-04-13 08:43:30|177.8|176.2|177.55|175.95|178.05|176.45|177.55|175.95|0
1649839420000|2022-04-13 08:43:40|177.31|175.71|177.31|175.71|177.31|175.71|177.31|175.71|0
1649839430000|2022-04-13 08:43:50|176.81|175.21|176.81|175.21|176.81|175.21|176.81|175.21|0
1649839450000|2022-04-13 08:44:10|177.06|175.46|176.93|175.33|177.06|175.46|176.81|175.21|0
1649839460000|2022-04-13 08:44:20|177.06|175.46|177.31|175.71|177.31|175.71|177.06|175.46|0
1649839470000|2022-04-13 08:44:30|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1649839480000|2022-04-13 08:44:40|178.3|176.7|177.8|176.2|178.3|176.7|177.55|175.95|0
1649839490000|2022-04-13 08:44:50|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1649839500000|2022-04-13 08:45:00|178.55|176.95|178.55|176.95|178.55|176.95|178.55|176.95|0
1649839510000|2022-04-13 08:45:10|178.42|176.82|178.3|176.7|178.55|176.95|178.3|176.7|0
1649839520000|2022-04-13 08:45:20|178.55|176.95|178.42|176.82|178.55|176.95|178.42|176.82|0
1649839530000|2022-04-13 08:45:30|178.8|177.2|178.42|176.82|178.8|177.2|178.42|176.82|0
1649839540000|2022-04-13 08:45:40|178.3|176.7|178.8|177.2|178.8|177.2|178.3|176.7|0
1649839550000|2022-04-13 08:45:50|178.55|176.95|178.55|176.95|178.55|176.95|178.55|176.95|0
1649839560000|2022-04-13 08:46:00|179.54|177.94|179.54|177.94|179.79|178.19|179.54|177.94|0
1649839570000|2022-04-13 08:46:10|180.04|178.44|180.04|178.44|180.04|178.44|180.04|178.44|0
1649839580000|2022-04-13 08:46:20|179.79|178.19|180.29|178.69|180.29|178.69|179.79|178.19|0
1649839590000|2022-04-13 08:46:30|180.54|178.94|180.54|178.94|180.54|178.94|180.54|178.94|0
1649839600000|2022-04-13 08:46:40|180.29|178.69|180.29|178.69|180.29|178.69|180.29|178.69|0
1649839610000|2022-04-13 08:46:50|180.54|178.94|180.54|178.94|180.54|178.94|180.54|178.94|0
1649839620000|2022-04-13 08:47:00|180.29|178.69|180.29|178.69|180.29|178.69|180.29|178.69|0
1649839630000|2022-04-13 08:47:10|180.04|178.44|180.16|178.56|180.16|178.56|180.04|178.44|0
1649839640000|2022-04-13 08:47:20|180.04|178.44|180.29|178.69|180.29|178.69|180.04|178.44|0
1649839650000|2022-04-13 08:47:30|180.16|178.56|180.29|178.69|180.29|178.69|180.16|178.56|0
1649839660000|2022-04-13 08:47:40|180.79|179.19|180.54|178.94|180.79|179.19|180.54|178.94|0
1649839670000|2022-04-13 08:47:50|180.29|178.69|180.54|178.94|180.54|178.94|180.29|178.69|0
1649839680000|2022-04-13 08:48:00|180.29|178.69|180.54|178.94|180.54|178.94|180.29|178.69|0
1649839690000|2022-04-13 08:48:10|180.29|178.69|179.54|177.94|180.29|178.69|179.54|177.94|0
1649839700000|2022-04-13 08:48:20|179.29|177.69|179.54|177.94|179.54|177.94|179.29|177.69|0
1649839710000|2022-04-13 08:48:30|179.29|177.69|179.54|177.94|179.54|177.94|179.29|177.69|0
1649839720000|2022-04-13 08:48:40|179.79|178.19|179.79|178.19|179.91|178.31|179.79|178.19|0
1649839740000|2022-04-13 08:49:00|179.66|178.06|179.66|178.06|179.66|178.06|179.66|178.06|0
1649839750000|2022-04-13 08:49:10|179.79|178.19|179.54|177.94|179.79|178.19|179.54|177.94|0
1649839760000|2022-04-13 08:49:20|179.79|178.19|179.79|178.19|179.79|178.19|179.79|178.19|0
1649839770000|2022-04-13 08:49:30|179.91|178.31|179.79|178.19|180.04|178.44|179.79|178.19|0
1649839780000|2022-04-13 08:49:40|180.04|178.44|180.04|178.44|180.04|178.44|180.04|178.44|0
1649839790000|2022-04-13 08:49:50|179.91|178.31|180.04|178.44|180.04|178.44|179.79|178.19|0
1649839800000|2022-04-13 08:50:00|179.79|178.19|180.29|178.69|180.29|178.69|179.79|178.19|0
1649839810000|2022-04-13 08:50:10|180.04|178.44|179.79|178.19|180.04|178.44|179.79|178.19|0
1649839820000|2022-04-13 08:50:20|179.66|178.06|179.79|178.19|179.79|178.19|179.54|177.94|0
1649839830000|2022-04-13 08:50:30|179.54|177.94|179.54|177.94|179.54|177.94|179.54|177.94|0
1649839840000|2022-04-13 08:50:40|179.29|177.69|179.29|177.69|179.29|177.69|179.29|177.69|0
1649839850000|2022-04-13 08:50:50|179.04|177.44|179.04|177.44|179.04|177.44|179.04|177.44|0
1649839860000|2022-04-13 08:51:00|178.8|177.2|178.8|177.2|178.8|177.2|178.8|177.2|0
1649839870000|2022-04-13 08:51:10|178.67|177.07|178.8|177.2|178.8|177.2|178.67|177.07|0
1649839880000|2022-04-13 08:51:20|179.04|177.44|178.8|177.2|179.04|177.44|178.8|177.2|0
1649839890000|2022-04-13 08:51:30|178.67|177.07|178.3|176.7|178.67|177.07|178.3|176.7|0
1649839900000|2022-04-13 08:51:40|178.05|176.45|178.3|176.7|178.3|176.7|178.05|176.45|0
1649839910000|2022-04-13 08:51:50|178.55|176.95|178.8|177.2|178.8|177.2|178.3|176.7|0
1649839920000|2022-04-13 08:52:00|178.3|176.7|179.79|178.19|179.79|178.19|178.3|176.7|0
1649839930000|2022-04-13 08:52:10|179.54|177.94|179.79|178.19|179.79|178.19|179.54|177.94|0
1649839940000|2022-04-13 08:52:20|179.54|177.94|179.79|178.19|179.79|178.19|179.54|177.94|0
1649839950000|2022-04-13 08:52:30|180.04|178.44|179.79|178.19|180.04|178.44|179.79|178.19|0
1649839960000|2022-04-13 08:52:40|180.54|178.94|180.79|179.19|180.79|179.19|180.29|178.69|0
1649839970000|2022-04-13 08:52:50|180.54|178.94|180.29|178.69|180.54|178.94|180.29|178.69|0
1649839980000|2022-04-13 08:53:00|180.04|178.44|180.04|178.44|180.04|178.44|180.04|178.44|0
1649839990000|2022-04-13 08:53:10|179.79|178.19|179.54|177.94|179.79|178.19|179.54|177.94|0
1649840000000|2022-04-13 08:53:20|179.79|178.19|180.04|178.44|180.04|178.44|179.54|177.94|0
1649840010000|2022-04-13 08:53:30|179.79|178.19|179.79|178.19|179.79|178.19|179.79|178.19|0
1649840020000|2022-04-13 08:53:40|179.91|178.31|179.91|178.31|179.91|178.31|179.79|178.19|0
1649840030000|2022-04-13 08:53:50|180.29|178.69|180.78|179.18|180.78|179.18|180.29|178.69|0
1649840040000|2022-04-13 08:54:00|180.29|178.69|180.41|178.81|180.54|178.94|180.29|178.69|0
1649840050000|2022-04-13 08:54:10|180.54|178.94|180.78|179.18|180.78|179.18|180.54|178.94|0
1649840060000|2022-04-13 08:54:20|181.03|179.43|180.78|179.18|181.03|179.43|180.78|179.18|0
1649840080000|2022-04-13 08:54:40|180.29|178.69|180.29|178.69|180.29|178.69|180.29|178.69|0
1649840090000|2022-04-13 08:54:50|180.04|178.44|179.79|178.19|180.04|178.44|179.79|178.19|0
1649840100000|2022-04-13 08:55:00|180.04|178.44|179.79|178.19|180.04|178.44|179.79|178.19|0
1649840110000|2022-04-13 08:55:10|180.41|178.81|180.78|179.18|180.9|179.3|180.41|178.81|0
1649840120000|2022-04-13 08:55:20|180.54|178.94|180.54|178.94|180.54|178.94|180.54|178.94|0
1649840130000|2022-04-13 08:55:30|180.29|178.69|180.41|178.81|180.41|178.81|180.29|178.69|0
1649840140000|2022-04-13 08:55:40|180.54|178.94|180.29|178.69|180.54|178.94|180.29|178.69|0
1649840150000|2022-04-13 08:55:50|180.54|178.94|180.54|178.94|180.54|178.94|180.54|178.94|0
1649840160000|2022-04-13 08:56:00|180.29|178.69|180.29|178.69|180.29|178.69|180.29|178.69|0
1649840170000|2022-04-13 08:56:10|180.78|179.18|181.03|179.43|181.03|179.43|180.78|179.18|0
1649840180000|2022-04-13 08:56:20|180.78|179.18|180.78|179.18|180.78|179.18|180.78|179.18|0
1649840190000|2022-04-13 08:56:30|180.54|178.94|180.54|178.94|180.54|178.94|180.54|178.94|0
1649840200000|2022-04-13 08:56:40|180.78|179.18|180.04|178.44|180.78|179.18|180.04|178.44|0
1649840210000|2022-04-13 08:56:50|179.79|178.19|179.79|178.19|179.79|178.19|179.79|178.19|0
1649840220000|2022-04-13 08:57:00|179.54|177.94|179.54|177.94|179.54|177.94|179.54|177.94|0
1649840230000|2022-04-13 08:57:10|179.79|178.19|180.29|178.69|180.29|178.69|179.79|178.19|0
1649840240000|2022-04-13 08:57:20|179.79|178.19|179.29|177.69|179.79|178.19|179.29|177.69|0
1649840250000|2022-04-13 08:57:30|179.16|177.56|179.04|177.44|179.29|177.69|179.04|177.44|0
1649840260000|2022-04-13 08:57:40|178.54|176.94|178.54|176.94|178.54|176.94|178.54|176.94|0
1649840270000|2022-04-13 08:57:50|178.3|176.7|178.3|176.7|178.3|176.7|178.05|176.45|0
1649840280000|2022-04-13 08:58:00|178.17|176.57|178.17|176.57|178.17|176.57|178.17|176.57|0
1649840290000|2022-04-13 08:58:10|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1649840300000|2022-04-13 08:58:20|177.8|176.2|177.8|176.2|177.8|176.2|177.8|176.2|0
1649840310000|2022-04-13 08:58:30|178.05|176.45|178.3|176.7|178.54|176.94|178.05|176.45|0
1649840320000|2022-04-13 08:58:40|178.41|176.81|178.54|176.94|178.54|176.94|178.41|176.81|0
1649840330000|2022-04-13 08:58:50|178.3|176.7|178.05|176.45|178.3|176.7|178.05|176.45|0
1649840340000|2022-04-13 08:59:00|178.3|176.7|178.3|176.7|178.3|176.7|178.3|176.7|0
1649840350000|2022-04-13 08:59:10|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1649840360000|2022-04-13 08:59:20|178.17|176.57|178.3|176.7|178.3|176.7|178.17|176.57|0
1649840370000|2022-04-13 08:59:30|178.54|176.94|178.3|176.7|178.54|176.94|178.05|176.45|0
1649840380000|2022-04-13 08:59:40|178.17|176.57|178.3|176.7|178.3|176.7|178.17|176.57|0
1649840390000|2022-04-13 08:59:50|178.41|176.81|178.54|176.94|178.54|176.94|178.41|176.81|0
1649840400000|2022-04-13 09:00:00|178.3|176.7|178.41|176.81|178.54|176.94|178.3|176.7|0
1649840410000|2022-04-13 09:00:10|178.3|176.7|178.3|176.7|178.3|176.7|178.3|176.7|0
1649840430000|2022-04-13 09:00:30|178.29|176.69|178.29|176.69|178.29|176.69|178.29|176.69|0
1649840440000|2022-04-13 09:00:40|178.05|176.45|177.55|175.95|178.05|176.45|177.55|175.95|0
1649840450000|2022-04-13 09:00:50|177.42|175.82|177.42|175.82|177.42|175.82|177.42|175.82|0
1649840460000|2022-04-13 09:01:00|177.55|175.95|177.55|175.95|177.55|175.95|177.05|175.45|0
1649840480000|2022-04-13 09:01:20|178.05|176.45|178.29|176.69|178.29|176.69|178.05|176.45|0
1649840490000|2022-04-13 09:01:30|178.05|176.45|177.92|176.32|178.05|176.45|177.92|176.32|0
1649840500000|2022-04-13 09:01:40|178.05|176.45|177.92|176.32|178.05|176.45|177.92|176.32|0
1649840510000|2022-04-13 09:01:50|177.8|176.2|177.8|176.2|177.8|176.2|177.8|176.2|0
1649840520000|2022-04-13 09:02:00|177.92|176.32|178.05|176.45|178.05|176.45|177.92|176.32|0
1649840530000|2022-04-13 09:02:10|177.92|176.32|177.92|176.32|177.92|176.32|177.92|176.32|0
1649840540000|2022-04-13 09:02:20|177.8|176.2|177.92|176.32|177.92|176.32|177.8|176.2|0
1649840550000|2022-04-13 09:02:30|178.05|176.45|178.05|176.45|178.05|176.45|178.05|176.45|0
1649840560000|2022-04-13 09:02:40|177.92|176.32|177.55|175.95|177.92|176.32|177.55|175.95|0
1649840570000|2022-04-13 09:02:50|177.67|176.07|177.42|175.82|177.8|176.2|177.42|175.82|0
1649840580000|2022-04-13 09:03:00|177.3|175.7|177.17|175.57|177.3|175.7|177.17|175.57|0
1649840590000|2022-04-13 09:03:10|177.42|175.82|177.55|175.95|177.55|175.95|177.42|175.82|0
1649840600000|2022-04-13 09:03:20|177.8|176.2|178.05|176.45|178.05|176.45|177.8|176.2|0
1649840610000|2022-04-13 09:03:30|177.92|176.32|178.29|176.69|178.29|176.69|177.92|176.32|0
1649840620000|2022-04-13 09:03:40|178.05|176.45|177.8|176.2|178.05|176.45|177.8|176.2|0
1649840630000|2022-04-13 09:03:50|178.05|176.45|178.54|176.94|178.54|176.94|178.05|176.45|0
1649840640000|2022-04-13 09:04:00|178.16|176.56|178.16|176.56|178.29|176.69|178.16|176.56|0
1649840650000|2022-04-13 09:04:10|178.29|176.69|178.05|176.45|178.29|176.69|177.8|176.2|0
1649840660000|2022-04-13 09:04:20|177.92|176.32|177.8|176.2|178.05|176.45|177.8|176.2|0
1649840680000|2022-04-13 09:04:40|177.92|176.32|177.92|176.32|177.92|176.32|177.92|176.32|0
1649840690000|2022-04-13 09:04:50|177.8|176.2|177.3|175.7|177.8|176.2|177.3|175.7|0
1649840700000|2022-04-13 09:05:00|177.17|175.57|177.05|175.45|177.17|175.57|177.05|175.45|0
1649840710000|2022-04-13 09:05:10|176.55|174.95|176.3|174.7|176.55|174.95|176.3|174.7|0
1649840720000|2022-04-13 09:05:20|176.55|174.95|176.42|174.82|176.8|175.2|176.42|174.82|0
1649840730000|2022-04-13 09:05:30|176.67|175.07|176.67|175.07|176.8|175.2|176.67|175.07|0
1649840740000|2022-04-13 09:05:40|176.55|174.95|176.55|174.95|176.55|174.95|176.55|174.95|0
1649840750000|2022-04-13 09:05:50|176.8|175.2|177.05|175.45|177.05|175.45|176.8|175.2|0
1649840760000|2022-04-13 09:06:00|176.92|175.32|177.05|175.45|177.05|175.45|176.92|175.32|0
1649840770000|2022-04-13 09:06:10|176.8|175.2|176.8|175.2|176.8|175.2|176.8|175.2|0
1649840780000|2022-04-13 09:06:20|176.67|175.07|176.67|175.07|176.67|175.07|176.67|175.07|0
1649840790000|2022-04-13 09:06:30|176.8|175.2|176.8|175.2|176.8|175.2|176.8|175.2|0
1649840800000|2022-04-13 09:06:40|177.55|175.95|177.3|175.7|177.55|175.95|177.3|175.7|0
1649840810000|2022-04-13 09:06:50|177.55|175.95|177.55|175.95|177.55|175.95|177.55|175.95|0
1649840820000|2022-04-13 09:07:00|177.3|175.7|177.8|176.2|177.8|176.2|177.3|175.7|0
1649840830000|2022-04-13 09:07:10|178.04|176.44|178.29|176.69|178.29|176.69|178.04|176.44|0
1649840840000|2022-04-13 09:07:20|178.54|176.94|178.54|176.94|178.54|176.94|178.54|176.94|0
1649840850000|2022-04-13 09:07:30|178.29|176.69|177.8|176.2|178.29|176.69|177.8|176.2|0
1649840860000|2022-04-13 09:07:40|177.91|176.31|177.91|176.31|177.91|176.31|177.91|176.31|0
1649840870000|2022-04-13 09:07:50|177.8|176.2|177.91|176.31|177.91|176.31|177.8|176.2|0
1649840880000|2022-04-13 09:08:00|177.8|176.2|178.04|176.44|178.29|176.69|177.8|176.2|0
1649840890000|2022-04-13 09:08:10|177.8|176.2|177.55|175.95|177.8|176.2|177.55|175.95|0
1649840900000|2022-04-13 09:08:20|177.8|176.2|177.8|176.2|177.8|176.2|177.8|176.2|0
1649840920000|2022-04-13 09:08:40|177.55|175.95|177.55|175.95|177.55|175.95|177.55|175.95|0
1649840930000|2022-04-13 09:08:50|177.67|176.07|177.55|175.95|177.67|176.07|177.55|175.95|0
1649840940000|2022-04-13 09:09:00|177.91|176.31|178.04|176.44|178.04|176.44|177.79|176.19|0
1649840950000|2022-04-13 09:09:10|178.16|176.56|178.29|176.69|178.29|176.69|178.16|176.56|0
1649840960000|2022-04-13 09:09:20|178.54|176.94|178.54|176.94|178.54|176.94|178.54|176.94|0
1649840970000|2022-04-13 09:09:30|178.29|176.69|178.54|176.94|178.54|176.94|178.29|176.69|0
1649840980000|2022-04-13 09:09:40|178.41|176.81|178.29|176.69|178.41|176.81|178.29|176.69|0
1649841000000|2022-04-13 09:10:00|178.04|176.44|177.55|175.95|178.04|176.44|177.55|175.95|0
1649841010000|2022-04-13 09:10:10|177.79|176.19|177.79|176.19|177.79|176.19|177.79|176.19|0
1649841030000|2022-04-13 09:10:30|177.91|176.31|177.79|176.19|177.91|176.31|177.79|176.19|0
1649841040000|2022-04-13 09:10:40|178.04|176.44|177.55|175.95|178.04|176.44|177.55|175.95|0
1649841050000|2022-04-13 09:10:50|177.79|176.19|177.79|176.19|177.79|176.19|177.79|176.19|0
1649841060000|2022-04-13 09:11:00|177.42|175.82|177.55|175.95|177.55|175.95|177.3|175.7|0
1649841070000|2022-04-13 09:11:10|177.79|176.19|177.79|176.19|177.79|176.19|177.79|176.19|0
1649841100000|2022-04-13 09:11:40|177.91|176.31|178.04|176.44|178.04|176.44|177.91|176.31|0
1649841120000|2022-04-13 09:12:00|177.79|176.19|178.54|176.94|178.54|176.94|177.79|176.19|0
1649841130000|2022-04-13 09:12:10|178.79|177.19|178.79|177.19|178.79|177.19|178.79|177.19|0
1649841140000|2022-04-13 09:12:20|178.54|176.94|178.54|176.94|178.54|176.94|178.54|176.94|0
1649841150000|2022-04-13 09:12:30|178.66|177.06|179.04|177.44|179.04|177.44|178.66|177.06|0
1649841180000|2022-04-13 09:13:00|178.54|176.94|178.29|176.69|178.54|176.94|178.29|176.69|0
1649841190000|2022-04-13 09:13:10|178.54|176.94|178.54|176.94|178.54|176.94|178.54|176.94|0
1649841200000|2022-04-13 09:13:20|178.29|176.69|178.54|176.94|178.54|176.94|178.29|176.69|0
1649841220000|2022-04-13 09:13:40|178.29|176.69|178.29|176.69|178.29|176.69|178.29|176.69|0
1649841230000|2022-04-13 09:13:50|178.41|176.81|178.16|176.56|178.41|176.81|178.16|176.56|0
1649841250000|2022-04-13 09:14:10|178.29|176.69|178.16|176.56|178.29|176.69|178.16|176.56|0
1649841260000|2022-04-13 09:14:20|178.04|176.44|178.04|176.44|178.16|176.56|178.04|176.44|0
1649841270000|2022-04-13 09:14:30|177.54|175.94|177.54|175.94|177.54|175.94|177.3|175.7|0
1649841280000|2022-04-13 09:14:40|177.42|175.82|177.42|175.82|177.42|175.82|177.3|175.7|0
1649841290000|2022-04-13 09:14:50|177.3|175.7|177.3|175.7|177.3|175.7|177.3|175.7|0
1649841300000|2022-04-13 09:15:00|176.8|175.2|176.55|174.95|176.8|175.2|176.55|174.95|0
1649841310000|2022-04-13 09:15:10|176.8|175.2|176.05|174.45|176.8|175.2|176.05|174.45|0
1649841320000|2022-04-13 09:15:20|175.8|174.2|175.55|173.95|175.8|174.2|175.55|173.95|0
1649841330000|2022-04-13 09:15:30|175.8|174.2|175.8|174.2|175.8|174.2|175.67|174.07|0
1649841340000|2022-04-13 09:15:40|175.06|173.46|175.8|174.2|175.8|174.2|175.06|173.46|0
1649841360000|2022-04-13 09:16:00|176.05|174.45|176.05|174.45|176.05|174.45|176.05|174.45|0
1649841370000|2022-04-13 09:16:10|175.92|174.32|175.8|174.2|175.92|174.32|175.8|174.2|0
1649841380000|2022-04-13 09:16:20|176.3|174.7|176.3|174.7|176.3|174.7|176.3|174.7|0
1649841400000|2022-04-13 09:16:40|176.05|174.45|175.8|174.2|176.3|174.7|175.8|174.2|0
1649841410000|2022-04-13 09:16:50|175.67|174.07|175.8|174.2|175.8|174.2|175.67|174.07|0
1649841430000|2022-04-13 09:17:10|175.55|173.95|175.31|173.71|175.55|173.95|175.31|173.71|0
1649841450000|2022-04-13 09:17:30|175.06|173.46|175.06|173.46|175.06|173.46|175.06|173.46|0
1649841460000|2022-04-13 09:17:40|174.93|173.33|175.31|173.71|175.31|173.71|174.81|173.21|0
1649841470000|2022-04-13 09:17:50|175.55|173.95|175.55|173.95|175.55|173.95|175.31|173.71|0
1649841480000|2022-04-13 09:18:00|176.05|174.45|175.8|174.2|176.05|174.45|175.8|174.2|0
1649841490000|2022-04-13 09:18:10|175.67|174.07|176.05|174.45|176.05|174.45|175.67|174.07|0
1649841500000|2022-04-13 09:18:20|176.17|174.57|175.8|174.2|176.3|174.7|175.8|174.2|0
1649841510000|2022-04-13 09:18:30|175.67|174.07|175.67|174.07|175.67|174.07|175.67|174.07|0
1649841520000|2022-04-13 09:18:40|175.18|173.58|175.06|173.46|175.31|173.71|175.06|173.46|0
1649841550000|2022-04-13 09:19:10|174.56|172.96|174.56|172.96|174.56|172.96|174.56|172.96|0
1649841560000|2022-04-13 09:19:20|174.43|172.83|174.81|173.21|174.81|173.21|174.43|172.83|0
1649841570000|2022-04-13 09:19:30|174.93|173.33|174.93|173.33|174.93|173.33|174.93|173.33|0
1649841580000|2022-04-13 09:19:40|175.06|173.46|174.81|173.21|175.06|173.46|174.81|173.21|0
1649841590000|2022-04-13 09:19:50|175.18|173.58|175.3|173.7|175.3|173.7|175.18|173.58|0
1649841600000|2022-04-13 09:20:00|175.18|173.58|175.3|173.7|175.3|173.7|175.18|173.58|0
1649841610000|2022-04-13 09:20:10|175.06|173.46|175.06|173.46|175.06|173.46|174.93|173.33|0
1649841620000|2022-04-13 09:20:20|174.81|173.21|174.81|173.21|175.06|173.46|174.81|173.21|0
1649841630000|2022-04-13 09:20:30|174.93|173.33|174.18|172.58|174.93|173.33|174.18|172.58|0
1649841640000|2022-04-13 09:20:40|174.31|172.71|174.31|172.71|174.43|172.83|174.31|172.71|0
1649841650000|2022-04-13 09:20:50|174.18|172.58|174.31|172.71|174.31|172.71|174.18|172.58|0
1649841670000|2022-04-13 09:21:10|174.18|172.58|174.06|172.46|174.31|172.71|174.06|172.46|0
1649841680000|2022-04-13 09:21:20|174.31|172.71|174.81|173.21|174.81|173.21|174.31|172.71|0
1649841690000|2022-04-13 09:21:30|174.68|173.08|174.56|172.96|174.68|173.08|174.56|172.96|0
1649841700000|2022-04-13 09:21:40|174.68|173.08|174.68|173.08|174.68|173.08|174.68|173.08|0
1649841710000|2022-04-13 09:21:50|174.56|172.96|174.56|172.96|174.68|173.08|174.56|172.96|0
1649841720000|2022-04-13 09:22:00|174.31|172.71|174.56|172.96|174.56|172.96|174.06|172.46|0
1649841730000|2022-04-13 09:22:10|174.43|172.83|174.43|172.83|174.56|172.96|174.43|172.83|0
1649841740000|2022-04-13 09:22:20|174.56|172.96|174.81|173.21|174.81|173.21|174.56|172.96|0
1649841780000|2022-04-13 09:23:00|174.93|173.33|175.06|173.46|175.06|173.46|174.81|173.21|0
1649841810000|2022-04-13 09:23:30|175.3|173.7|175.3|173.7|175.3|173.7|175.3|173.7|0
1649841820000|2022-04-13 09:23:40|175.55|173.95|174.81|173.21|175.55|173.95|174.81|173.21|0
1649841830000|2022-04-13 09:23:50|174.56|172.96|174.18|172.58|174.56|172.96|174.18|172.58|0
1649841840000|2022-04-13 09:24:00|174.31|172.71|174.31|172.71|174.31|172.71|174.31|172.71|0
1649841850000|2022-04-13 09:24:10|174.06|172.46|174.06|172.46|174.06|172.46|174.06|172.46|0
1649841860000|2022-04-13 09:24:20|174.18|172.58|174.18|172.58|174.18|172.58|174.18|172.58|0
1649841870000|2022-04-13 09:24:30|174.06|172.46|174.06|172.46|174.06|172.46|174.06|172.46|0
1649841880000|2022-04-13 09:24:40|174.31|172.71|174.06|172.46|174.31|172.71|174.06|172.46|0
1649841890000|2022-04-13 09:24:50|173.81|172.21|174.31|172.71|174.31|172.71|173.81|172.21|0
1649841900000|2022-04-13 09:25:00|174.56|172.96|174.56|172.96|174.56|172.96|174.56|172.96|0
1649841910000|2022-04-13 09:25:10|174.31|172.71|174.31|172.71|174.31|172.71|174.31|172.71|0
1649841930000|2022-04-13 09:25:30|174.06|172.46|174.18|172.58|174.18|172.58|174.06|172.46|0
1649841940000|2022-04-13 09:25:40|174.06|172.46|174.31|172.71|174.31|172.71|174.06|172.46|0
1649841960000|2022-04-13 09:26:00|174.18|172.58|174.06|172.46|174.18|172.58|174.06|172.46|0
1649841970000|2022-04-13 09:26:10|173.81|172.21|173.31|171.71|173.81|172.21|173.31|171.71|0
1649841980000|2022-04-13 09:26:20|173.56|171.96|173.56|171.96|173.56|171.96|173.31|171.71|0
1649841990000|2022-04-13 09:26:30|173.81|172.21|174.31|172.71|174.31|172.71|173.81|172.21|0
1649842000000|2022-04-13 09:26:40|174.56|172.96|174.56|172.96|174.56|172.96|174.56|172.96|0
1649842020000|2022-04-13 09:27:00|175.05|173.45|175.05|173.45|175.3|173.7|175.05|173.45|0
1649842030000|2022-04-13 09:27:10|175.3|173.7|175.3|173.7|175.3|173.7|175.3|173.7|0
1649842040000|2022-04-13 09:27:20|175.17|173.57|175.3|173.7|175.3|173.7|175.17|173.57|0
1649842050000|2022-04-13 09:27:30|175.05|173.45|175.05|173.45|175.05|173.45|175.05|173.45|0
1649842060000|2022-04-13 09:27:40|175.3|173.7|175.3|173.7|175.3|173.7|175.3|173.7|0
1649842070000|2022-04-13 09:27:50|174.56|172.96|174.8|173.2|174.8|173.2|174.56|172.96|0
1649842080000|2022-04-13 09:28:00|174.68|173.08|174.56|172.96|174.8|173.2|174.56|172.96|0
1649842110000|2022-04-13 09:28:30|174.68|173.08|174.56|172.96|174.68|173.08|174.56|172.96|0
1649842140000|2022-04-13 09:29:00|174.18|172.58|173.56|171.96|174.18|172.58|173.56|171.96|0
1649842150000|2022-04-13 09:29:10|173.68|172.08|173.81|172.21|173.93|172.33|173.68|172.08|0
1649842160000|2022-04-13 09:29:20|174.06|172.46|173.93|172.33|174.06|172.46|173.81|172.21|0
1649842170000|2022-04-13 09:29:30|173.81|172.21|174.06|172.46|174.06|172.46|173.81|172.21|0
1649842190000|2022-04-13 09:29:50|173.81|172.21|173.81|172.21|173.81|172.21|173.56|171.96|0
1649842200000|2022-04-13 09:30:00|173.31|171.71|173.31|171.71|173.56|171.96|173.31|171.71|0
1649842210000|2022-04-13 09:30:10|173.56|171.96|173.56|171.96|173.56|171.96|173.56|171.96|0
1649842220000|2022-04-13 09:30:20|173.31|171.71|173.31|171.71|173.31|171.71|173.31|171.71|0
1649842230000|2022-04-13 09:30:30|173.56|171.96|173.31|171.71|173.56|171.96|173.31|171.71|0
1649842240000|2022-04-13 09:30:40|173.06|171.46|172.82|171.22|173.06|171.46|172.82|171.22|0
1649842250000|2022-04-13 09:30:50|173.06|171.46|173.18|171.58|173.18|171.58|172.93|171.33|0
1649842260000|2022-04-13 09:31:00|173.06|171.46|173.06|171.46|173.06|171.46|172.82|171.22|0
1649842270000|2022-04-13 09:31:10|172.93|171.33|173.18|171.58|173.18|171.58|172.93|171.33|0
1649842280000|2022-04-13 09:31:20|173.31|171.71|173.31|171.71|173.31|171.71|173.31|171.71|0
1649842290000|2022-04-13 09:31:30|173.06|171.46|173.06|171.46|173.06|171.46|173.06|171.46|0
1649842300000|2022-04-13 09:31:40|172.82|171.22|172.82|171.22|172.82|171.22|172.82|171.22|0
1649842310000|2022-04-13 09:31:50|173.06|171.46|172.57|170.97|173.31|171.71|172.57|170.97|0
1649842320000|2022-04-13 09:32:00|172.82|171.22|172.57|170.97|172.82|171.22|172.57|170.97|0
1649842330000|2022-04-13 09:32:10|172.82|171.22|172.81|171.21|172.82|171.22|172.57|170.97|0
1649842350000|2022-04-13 09:32:30|173.31|171.71|173.31|171.71|173.31|171.71|173.06|171.46|0
1649842360000|2022-04-13 09:32:40|173.06|171.46|173.31|171.71|173.31|171.71|173.06|171.46|0
1649842370000|2022-04-13 09:32:50|173.06|171.46|172.93|171.33|173.31|171.71|172.93|171.33|0
1649842380000|2022-04-13 09:33:00|173.06|171.46|173.06|171.46|173.06|171.46|172.81|171.21|0
1649842390000|2022-04-13 09:33:10|173.31|171.71|173.06|171.46|173.31|171.71|173.06|171.46|0
1649842400000|2022-04-13 09:33:20|172.81|171.21|172.81|171.21|172.81|171.21|172.57|170.97|0
1649842410000|2022-04-13 09:33:30|172.69|171.09|172.81|171.21|172.81|171.21|172.69|171.09|0
1649842420000|2022-04-13 09:33:40|172.57|170.97|172.57|170.97|172.57|170.97|172.57|170.97|0
1649842430000|2022-04-13 09:33:50|172.69|171.09|173.06|171.46|173.06|171.46|172.69|171.09|0
1649842440000|2022-04-13 09:34:00|173.31|171.71|173.06|171.46|173.31|171.71|172.81|171.21|0
1649842450000|2022-04-13 09:34:10|173.31|171.71|173.06|171.46|173.31|171.71|173.06|171.46|0
1649842460000|2022-04-13 09:34:20|172.81|171.21|173.06|171.46|173.06|171.46|172.81|171.21|0
1649842470000|2022-04-13 09:34:30|173.31|171.71|173.31|171.71|173.56|171.96|173.31|171.71|0
1649842480000|2022-04-13 09:34:40|173.56|171.96|173.06|171.46|173.56|171.96|173.06|171.46|0
1649842490000|2022-04-13 09:34:50|173.18|171.58|173.81|172.21|173.81|172.21|173.18|171.58|0
1649842500000|2022-04-13 09:35:00|173.43|171.83|173.31|171.71|173.43|171.83|173.18|171.58|0
1649842510000|2022-04-13 09:35:10|173.06|171.46|173.06|171.46|173.06|171.46|172.93|171.33|0
1649842520000|2022-04-13 09:35:20|172.81|171.21|172.81|171.21|172.81|171.21|172.81|171.21|0
1649842530000|2022-04-13 09:35:30|172.57|170.97|172.57|170.97|172.57|170.97|172.57|170.97|0
1649842540000|2022-04-13 09:35:40|172.32|170.72|172.07|170.47|172.44|170.84|172.07|170.47|0
1649842550000|2022-04-13 09:35:50|172.32|170.72|171.57|169.97|172.32|170.72|171.57|169.97|0
1649842560000|2022-04-13 09:36:00|171.82|170.22|171.82|170.22|171.82|170.22|171.82|170.22|0
1649842570000|2022-04-13 09:36:10|171.94|170.34|171.57|169.97|171.94|170.34|171.57|169.97|0
1649842580000|2022-04-13 09:36:20|171.44|169.84|171.82|170.22|171.82|170.22|171.44|169.84|0
1649842590000|2022-04-13 09:36:30|172.07|170.47|172.07|170.47|172.32|170.72|172.07|170.47|0
1649842600000|2022-04-13 09:36:40|172.32|170.72|172.32|170.72|172.32|170.72|172.32|170.72|0
1649842610000|2022-04-13 09:36:50|172.07|170.47|172.07|170.47|172.07|170.47|171.82|170.22|0
1649842630000|2022-04-13 09:37:10|172.32|170.72|172.32|170.72|172.32|170.72|172.32|170.72|0
1649842640000|2022-04-13 09:37:20|172.19|170.59|172.32|170.72|172.32|170.72|172.19|170.59|0
1649842650000|2022-04-13 09:37:30|172.19|170.59|171.82|170.22|172.32|170.72|171.82|170.22|0
1649842660000|2022-04-13 09:37:40|171.94|170.34|172.07|170.47|172.07|170.47|171.82|170.22|0
1649842670000|2022-04-13 09:37:50|171.82|170.22|171.82|170.22|172.07|170.47|171.82|170.22|0
1649842680000|2022-04-13 09:38:00|172.07|170.47|172.07|170.47|172.07|170.47|172.07|170.47|0
1649842690000|2022-04-13 09:38:10|171.82|170.22|171.82|170.22|171.82|170.22|171.82|170.22|0
1649842700000|2022-04-13 09:38:20|171.57|169.97|171.32|169.72|171.57|169.97|171.32|169.72|0
1649842710000|2022-04-13 09:38:30|171.57|169.97|171.32|169.72|171.57|169.97|171.32|169.72|0
1649842720000|2022-04-13 09:38:40|171.07|169.47|171.07|169.47|171.07|169.47|171.07|169.47|0
1649842730000|2022-04-13 09:38:50|170.82|169.22|170.08|168.48|170.82|169.22|169.83|168.23|0
1649842740000|2022-04-13 09:39:00|169.7|168.1|169.09|167.49|169.7|168.1|169.09|167.49|0
1649842750000|2022-04-13 09:39:10|168.84|167.24|167.85|166.25|168.84|167.24|167.85|166.25|0
1649842760000|2022-04-13 09:39:20|167.6|166|167.85|166.25|167.85|166.25|167.47|165.87|0
1649842770000|2022-04-13 09:39:30|168.21|166.61|167.85|166.25|168.21|166.61|167.85|166.25|0
1649842780000|2022-04-13 09:39:40|167.6|166|167.6|166|167.6|166|167.35|165.75|0
1649842790000|2022-04-13 09:39:50|167.84|166.24|168.09|166.49|168.09|166.49|167.84|166.24|0
1649842800000|2022-04-13 09:40:00|168.34|166.74|167.6|166|168.34|166.74|167.6|166|0
1649842810000|2022-04-13 09:40:10|167.35|165.75|166.97|165.37|167.35|165.75|166.36|164.76|0
1649842820000|2022-04-13 09:40:20|167.1|165.5|167.1|165.5|167.35|165.75|167.1|165.5|0
1649842830000|2022-04-13 09:40:30|167.35|165.75|166.6|165|167.35|165.75|166.6|165|0
1649842840000|2022-04-13 09:40:40|166.85|165.25|167.35|165.75|167.35|165.75|166.85|165.25|0
1649842860000|2022-04-13 09:41:00|167.1|165.5|167.6|166|167.6|166|167.1|165.5|0
1649842870000|2022-04-13 09:41:10|167.35|165.75|167.35|165.75|167.35|165.75|167.35|165.75|0
1649842880000|2022-04-13 09:41:20|167.22|165.62|167.22|165.62|167.22|165.62|167.1|165.5|0
1649842890000|2022-04-13 09:41:30|167.1|165.5|166.6|165|167.1|165.5|166.36|164.76|0
1649842900000|2022-04-13 09:41:40|166.85|165.25|166.85|165.25|167.1|165.5|166.72|165.12|0
1649842910000|2022-04-13 09:41:50|166.36|164.76|166.6|165|166.6|165|166.36|164.76|0
1649842920000|2022-04-13 09:42:00|166.85|165.25|166.6|165|166.85|165.25|166.6|165|0
1649842930000|2022-04-13 09:42:10|167.1|165.5|166.85|165.25|167.1|165.5|166.72|165.12|0
1649842940000|2022-04-13 09:42:20|166.72|165.12|167.1|165.5|167.1|165.5|166.72|165.12|0
1649842950000|2022-04-13 09:42:30|167.35|165.75|166.6|165|167.35|165.75|166.6|165|0
1649842960000|2022-04-13 09:42:40|166.85|165.25|166.6|165|166.85|165.25|166.6|165|0
1649842970000|2022-04-13 09:42:50|166.35|164.75|166.6|165|166.6|165|166.35|164.75|0
1649842980000|2022-04-13 09:43:00|166.85|165.25|166.35|164.75|166.85|165.25|166.35|164.75|0
1649842990000|2022-04-13 09:43:10|166.6|165|166.6|165|166.6|165|166.6|165|0
1649843000000|2022-04-13 09:43:20|166.85|165.25|166.85|165.25|166.85|165.25|166.85|165.25|0
1649843010000|2022-04-13 09:43:30|166.72|165.12|166.72|165.12|166.72|165.12|166.72|165.12|0
1649843020000|2022-04-13 09:43:40|167.1|165.5|166.6|165|167.22|165.62|166.6|165|0
1649843030000|2022-04-13 09:43:50|166.85|165.25|166.35|164.75|166.85|165.25|166.35|164.75|0
1649843040000|2022-04-13 09:44:00|166.47|164.87|166.85|165.25|166.85|165.25|166.35|164.75|0
1649843050000|2022-04-13 09:44:10|166.6|165|166.6|165|166.6|165|166.6|165|0
1649843060000|2022-04-13 09:44:20|166.47|164.87|167.1|165.5|167.1|165.5|166.47|164.87|0
1649843070000|2022-04-13 09:44:30|166.85|165.25|166.35|164.75|166.85|165.25|166.35|164.75|0
1649843080000|2022-04-13 09:44:40|166.22|164.62|166.11|164.51|166.22|164.62|166.11|164.51|0
1649843090000|2022-04-13 09:44:50|166.35|164.75|166.47|164.87|166.47|164.87|166.35|164.75|0
1649843100000|2022-04-13 09:45:00|166.35|164.75|165.86|164.26|166.35|164.75|165.86|164.26|0
1649843110000|2022-04-13 09:45:10|165.61|164.01|165.36|163.76|165.61|164.01|165.36|163.76|0
1649843120000|2022-04-13 09:45:20|165.11|163.51|165.11|163.51|165.11|163.51|164.87|163.27|0
1649843130000|2022-04-13 09:45:30|165.23|163.63|165.36|163.76|165.61|164.01|165.23|163.63|0
1649843140000|2022-04-13 09:45:40|165.11|163.51|165.11|163.51|165.11|163.51|165.11|163.51|0
1649843150000|2022-04-13 09:45:50|165.36|163.76|165.36|163.76|165.36|163.76|165.36|163.76|0
1649843160000|2022-04-13 09:46:00|165.11|163.51|165.86|164.26|165.86|164.26|165.11|163.51|0
1649843170000|2022-04-13 09:46:10|166.11|164.51|166.11|164.51|166.11|164.51|166.11|164.51|0
1649843180000|2022-04-13 09:46:20|166.35|164.75|166.22|164.62|166.35|164.75|166.11|164.51|0
1649843190000|2022-04-13 09:46:30|166.11|164.51|165.86|164.26|166.11|164.51|165.86|164.26|0
1649843200000|2022-04-13 09:46:40|165.98|164.38|165.98|164.38|165.98|164.38|165.98|164.38|0
1649843210000|2022-04-13 09:46:50|165.86|164.26|165.98|164.38|166.1|164.5|165.86|164.26|0
1649843220000|2022-04-13 09:47:00|165.86|164.26|166.1|164.5|166.1|164.5|165.86|164.26|0
1649843230000|2022-04-13 09:47:10|165.86|164.26|166.1|164.5|166.35|164.75|165.86|164.26|0
1649843240000|2022-04-13 09:47:20|166.35|164.75|166.6|165|166.6|165|166.35|164.75|0
1649843250000|2022-04-13 09:47:30|166.85|165.25|166.85|165.25|166.97|165.37|166.72|165.12|0
1649843270000|2022-04-13 09:47:50|166.97|165.37|167.35|165.75|167.35|165.75|166.97|165.37|0
1649843280000|2022-04-13 09:48:00|167.1|165.5|166.47|164.87|167.1|165.5|166.47|164.87|0
1649843290000|2022-04-13 09:48:10|166.6|165|166.35|164.75|166.6|165|166.35|164.75|0
1649843310000|2022-04-13 09:48:30|165.86|164.26|165.98|164.38|165.98|164.38|165.86|164.26|0
1649843320000|2022-04-13 09:48:40|166.1|164.5|166.6|165|166.6|165|166.1|164.5|0
1649843330000|2022-04-13 09:48:50|166.35|164.75|166.47|164.87|166.47|164.87|166.35|164.75|0
1649843340000|2022-04-13 09:49:00|166.6|165|165.86|164.26|166.6|165|165.86|164.26|0
1649843350000|2022-04-13 09:49:10|165.61|164.01|165.86|164.26|165.86|164.26|165.61|164.01|0
1649843360000|2022-04-13 09:49:20|165.61|164.01|165.73|164.13|165.73|164.13|165.61|164.01|0
1649843370000|2022-04-13 09:49:30|165.86|164.26|165.86|164.26|165.86|164.26|165.73|164.13|0
1649843380000|2022-04-13 09:49:40|166.1|164.5|166.1|164.5|166.1|164.5|166.1|164.5|0
1649843400000|2022-04-13 09:50:00|165.86|164.26|165.11|163.51|165.86|164.26|165.11|163.51|0
1649843410000|2022-04-13 09:50:10|165.36|163.76|165.1|163.5|165.36|163.76|165.1|163.5|0
1649843420000|2022-04-13 09:50:20|164.85|163.25|165.1|163.5|165.1|163.5|164.85|163.25|0
1649843430000|2022-04-13 09:50:30|164.85|163.25|165.1|163.5|165.1|163.5|164.85|163.25|0
1649843440000|2022-04-13 09:50:40|165.35|163.75|165.1|163.5|165.35|163.75|165.1|163.5|0
1649843450000|2022-04-13 09:50:50|165.35|163.75|165.35|163.75|165.59|163.99|165.35|163.75|0
1649843470000|2022-04-13 09:51:10|165.46|163.86|165.35|163.75|165.84|164.24|165.35|163.75|0
1649843480000|2022-04-13 09:51:20|165.1|163.5|165.1|163.5|165.1|163.5|164.85|163.25|0
1649843490000|2022-04-13 09:51:30|165.22|163.62|165.22|163.62|165.22|163.62|165.22|163.62|0
1649843500000|2022-04-13 09:51:40|165.35|163.75|165.1|163.5|165.35|163.75|165.1|163.5|0
1649843510000|2022-04-13 09:51:50|165.35|163.75|165.35|163.75|165.35|163.75|165.22|163.62|0
1649843530000|2022-04-13 09:52:10|165.59|163.99|164.85|163.25|165.59|163.99|164.85|163.25|0
1649843540000|2022-04-13 09:52:20|164.97|163.37|165.1|163.5|165.1|163.5|164.97|163.37|0
1649843550000|2022-04-13 09:52:30|164.85|163.25|164.85|163.25|164.85|163.25|164.85|163.25|0
1649843560000|2022-04-13 09:52:40|164.97|163.37|165.34|163.74|165.34|163.74|164.97|163.37|0
1649843590000|2022-04-13 09:53:10|165.59|163.99|165.84|164.24|165.84|164.24|165.59|163.99|0
1649843610000|2022-04-13 09:53:30|165.59|163.99|165.84|164.24|165.84|164.24|165.59|163.99|0
1649843620000|2022-04-13 09:53:40|165.71|164.11|165.84|164.24|165.84|164.24|165.71|164.11|0
1649843630000|2022-04-13 09:53:50|166.09|164.49|166.09|164.49|166.09|164.49|166.09|164.49|0
1649843640000|2022-04-13 09:54:00|166.21|164.61|166.34|164.74|166.34|164.74|166.21|164.61|0
1649843650000|2022-04-13 09:54:10|166.09|164.49|166.09|164.49|166.09|164.49|165.96|164.36|0
1649843660000|2022-04-13 09:54:20|165.84|164.24|165.84|164.24|165.84|164.24|165.59|163.99|0
1649843680000|2022-04-13 09:54:40|166.09|164.49|165.96|164.36|166.09|164.49|165.84|164.24|0
1649843690000|2022-04-13 09:54:50|165.84|164.24|165.84|164.24|165.84|164.24|165.84|164.24|0
1649843710000|2022-04-13 09:55:10|165.59|163.99|165.84|164.24|165.84|164.24|165.59|163.99|0
1649843720000|2022-04-13 09:55:20|165.59|163.99|165.71|164.11|165.71|164.11|165.59|163.99|0
1649843730000|2022-04-13 09:55:30|165.59|163.99|165.59|163.99|165.84|164.24|165.59|163.99|0
1649843740000|2022-04-13 09:55:40|165.71|164.11|165.34|163.74|165.84|164.24|165.34|163.74|0
1649843750000|2022-04-13 09:55:50|164.97|163.37|164.85|163.25|164.97|163.37|164.85|163.25|0
1649843760000|2022-04-13 09:56:00|165.1|163.5|165.1|163.5|165.1|163.5|164.85|163.25|0
1649843770000|2022-04-13 09:56:10|165.34|163.74|165.59|163.99|165.59|163.99|165.34|163.74|0
1649843780000|2022-04-13 09:56:20|165.34|163.74|165.1|163.5|165.34|163.74|165.1|163.5|0
1649843800000|2022-04-13 09:56:40|164.85|163.25|162.86|161.26|164.85|163.25|162.86|161.26|0
1649843810000|2022-04-13 09:56:50|162.49|160.89|162.37|160.77|162.49|160.89|162.12|160.52|0
1649843820000|2022-04-13 09:57:00|161.87|160.27|161.13|159.53|161.87|160.27|161.13|159.53|0
1649843830000|2022-04-13 09:57:10|161.37|159.77|161.37|159.77|161.37|159.77|161.37|159.77|0
1649843840000|2022-04-13 09:57:20|161.13|159.53|160.63|159.03|161.13|159.53|160.63|159.03|0
1649843850000|2022-04-13 09:57:30|160.75|159.15|160.63|159.03|160.75|159.15|160.63|159.03|0
1649843860000|2022-04-13 09:57:40|160.88|159.28|161.37|159.77|161.37|159.77|160.88|159.28|0
1649843880000|2022-04-13 09:58:00|161.24|159.64|160.75|159.15|161.24|159.64|160.75|159.15|0
1649843890000|2022-04-13 09:58:10|160.88|159.28|160.13|158.53|160.88|159.28|160.13|158.53|0
1649843900000|2022-04-13 09:58:20|160.38|158.78|160.63|159.03|160.88|159.28|160.38|158.78|0
1649843910000|2022-04-13 09:58:30|160.5|158.9|160.38|158.78|160.5|158.9|160.38|158.78|0
1649843920000|2022-04-13 09:58:40|160.63|159.03|160.63|159.03|160.63|159.03|160.38|158.78|0
1649843930000|2022-04-13 09:58:50|160.38|158.78|160.38|158.78|160.38|158.78|160.38|158.78|0
1649843940000|2022-04-13 09:59:00|160.63|159.03|160.38|158.78|160.63|159.03|160.38|158.78|0
1649843950000|2022-04-13 09:59:10|160.13|158.53|159.89|158.29|160.13|158.53|159.89|158.29|0
1649843960000|2022-04-13 09:59:20|160.13|158.53|160.38|158.78|160.38|158.78|160.13|158.53|0
1649843970000|2022-04-13 09:59:30|160.25|158.65|160.25|158.65|160.25|158.65|160.25|158.65|0
1649843980000|2022-04-13 09:59:40|160.63|159.03|160.63|159.03|160.88|159.28|160.63|159.03|0
1649843990000|2022-04-13 09:59:50|160.88|159.28|160.13|158.53|160.88|159.28|160.13|158.53|0
1649844000000|2022-04-13 10:00:00|160.38|158.78|160.13|158.53|160.5|158.9|160.13|158.53|0
1649844010000|2022-04-13 10:00:10|160.38|158.78|160.13|158.53|160.38|158.78|160.13|158.53|0
1649844020000|2022-04-13 10:00:20|160|158.4|159.64|158.04|160|158.4|159.64|158.04|0
1649844030000|2022-04-13 10:00:30|159.51|157.91|159.51|157.91|159.51|157.91|159.51|157.91|0
1649844040000|2022-04-13 10:00:40|159.64|158.04|159.89|158.29|159.89|158.29|159.64|158.04|0
1649844050000|2022-04-13 10:00:50|159.64|158.04|160.13|158.53|160.13|158.53|159.64|158.04|0
1649844060000|2022-04-13 10:01:00|160.38|158.78|160.13|158.53|160.63|159.03|160.13|158.53|0
1649844070000|2022-04-13 10:01:10|160.38|158.78|160.88|159.28|160.88|159.28|160.25|158.65|0
1649844080000|2022-04-13 10:01:20|160.75|159.15|161.12|159.52|161.12|159.52|160.75|159.15|0
1649844090000|2022-04-13 10:01:30|160.88|159.28|160.88|159.28|161.12|159.52|160.88|159.28|0
1649844100000|2022-04-13 10:01:40|161|159.4|161.37|159.77|161.37|159.77|161|159.4|0
1649844110000|2022-04-13 10:01:50|161.62|160.02|161.87|160.27|161.87|160.27|161.62|160.02|0
1649844120000|2022-04-13 10:02:00|162.12|160.52|162.12|160.52|162.36|160.76|162.12|160.52|0
1649844130000|2022-04-13 10:02:10|161.87|160.27|162.12|160.52|162.12|160.52|161.87|160.27|0
1649844140000|2022-04-13 10:02:20|162.36|160.76|162.86|161.26|162.86|161.26|162.36|160.76|0
1649844150000|2022-04-13 10:02:30|163.11|161.51|162.86|161.26|163.11|161.51|162.86|161.26|0
1649844170000|2022-04-13 10:02:50|163.11|161.51|163.11|161.51|163.11|161.51|163.11|161.51|0
1649844180000|2022-04-13 10:03:00|162.98|161.38|162.86|161.26|163.11|161.51|162.86|161.26|0
1649844190000|2022-04-13 10:03:10|163.11|161.51|163.11|161.51|163.11|161.51|163.11|161.51|0
1649844200000|2022-04-13 10:03:20|162.98|161.38|162.86|161.26|162.98|161.38|162.73|161.13|0
1649844210000|2022-04-13 10:03:30|162.61|161.01|162.61|161.01|162.61|161.01|162.61|161.01|0
1649844220000|2022-04-13 10:03:40|162.86|161.26|162.86|161.26|162.86|161.26|162.86|161.26|0
1649844230000|2022-04-13 10:03:50|163.11|161.51|163.11|161.51|163.11|161.51|163.11|161.51|0
1649844240000|2022-04-13 10:04:00|162.98|161.38|163.11|161.51|163.11|161.51|162.61|161.01|0
1649844250000|2022-04-13 10:04:10|163.23|161.63|163.35|161.75|163.6|162|163.23|161.63|0
1649844260000|2022-04-13 10:04:20|163.23|161.63|163.6|162|163.85|162.25|163.23|161.63|0
1649844270000|2022-04-13 10:04:30|162.98|161.38|163.11|161.51|163.11|161.51|162.98|161.38|0
1649844280000|2022-04-13 10:04:40|162.61|161.01|162.61|161.01|162.61|161.01|162.61|161.01|0
1649844290000|2022-04-13 10:04:50|162.73|161.13|162.86|161.26|162.86|161.26|162.73|161.13|0
1649844300000|2022-04-13 10:05:00|162.61|161.01|162.86|161.26|162.86|161.26|162.61|161.01|0
1649844310000|2022-04-13 10:05:10|162.61|161.01|162.48|160.88|162.61|161.01|162.48|160.88|0
1649844320000|2022-04-13 10:05:20|162.61|161.01|162.61|161.01|162.61|161.01|162.48|160.88|0
1649844330000|2022-04-13 10:05:30|162.86|161.26|162.86|161.26|162.98|161.38|162.86|161.26|0
1649844340000|2022-04-13 10:05:40|162.73|161.13|162.36|160.76|162.73|161.13|162.36|160.76|0
1649844350000|2022-04-13 10:05:50|162.61|161.01|162.61|161.01|162.61|161.01|162.36|160.76|0
1649844370000|2022-04-13 10:06:10|162.73|161.13|163.11|161.51|163.11|161.51|162.61|161.01|0
1649844410000|2022-04-13 10:06:50|162.98|161.38|163.11|161.51|163.11|161.51|162.98|161.38|0
1649844420000|2022-04-13 10:07:00|162.86|161.26|162.98|161.38|162.98|161.38|162.86|161.26|0
1649844430000|2022-04-13 10:07:10|163.22|161.62|163.35|161.75|163.35|161.75|163.22|161.62|0
1649844440000|2022-04-13 10:07:20|163.22|161.62|163.11|161.51|163.22|161.62|163.11|161.51|0
1649844460000|2022-04-13 10:07:40|162.98|161.38|162.86|161.26|162.98|161.38|162.86|161.26|0
1649844470000|2022-04-13 10:07:50|163.11|161.51|162.86|161.26|163.11|161.51|162.86|161.26|0
1649844490000|2022-04-13 10:08:10|163.11|161.51|162.86|161.26|163.11|161.51|162.86|161.26|0
1649844500000|2022-04-13 10:08:20|163.11|161.51|162.86|161.26|163.11|161.51|162.86|161.26|0
1649844510000|2022-04-13 10:08:30|162.61|161.01|162.61|161.01|162.61|161.01|162.61|161.01|0
1649844530000|2022-04-13 10:08:50|162.36|160.76|162.11|160.51|162.36|160.76|162.11|160.51|0
1649844540000|2022-04-13 10:09:00|162.36|160.76|162.61|161.01|162.61|161.01|162.36|160.76|0
1649844550000|2022-04-13 10:09:10|162.36|160.76|161.86|160.26|162.36|160.76|161.86|160.26|0
1649844560000|2022-04-13 10:09:20|161.62|160.02|161.12|159.52|161.62|160.02|161.12|159.52|0
1649844570000|2022-04-13 10:09:30|161.37|159.77|161.12|159.52|161.37|159.77|161.12|159.52|0
1649844580000|2022-04-13 10:09:40|160.87|159.27|160.87|159.27|160.87|159.27|160.87|159.27|0
1649844590000|2022-04-13 10:09:50|161.12|159.52|161.37|159.77|161.37|159.77|161.12|159.52|0
1649844600000|2022-04-13 10:10:00|161.86|160.26|161.86|160.26|162.11|160.51|161.86|160.26|0
1649844610000|2022-04-13 10:10:10|162.11|160.51|161.86|160.26|162.11|160.51|161.86|160.26|0
1649844620000|2022-04-13 10:10:20|161.74|160.14|161.86|160.26|161.86|160.26|161.74|160.14|0
1649844630000|2022-04-13 10:10:30|162.36|160.76|162.36|160.76|162.36|160.76|162.11|160.51|0
1649844640000|2022-04-13 10:10:40|162.48|160.88|162.86|161.26|162.86|161.26|162.48|160.88|0
1649844650000|2022-04-13 10:10:50|163.1|161.5|162.86|161.26|163.1|161.5|162.86|161.26|0
1649844660000|2022-04-13 10:11:00|162.61|161.01|162.73|161.13|162.73|161.13|162.61|161.01|0
1649844670000|2022-04-13 10:11:10|162.11|160.51|161.73|160.13|162.11|160.51|161.73|160.13|0
1649844680000|2022-04-13 10:11:20|161.86|160.26|161.86|160.26|161.86|160.26|161.86|160.26|0
1649844690000|2022-04-13 10:11:30|162.11|160.51|162.36|160.76|162.36|160.76|162.11|160.51|0
1649844700000|2022-04-13 10:11:40|162.48|160.88|162.86|161.26|162.86|161.26|162.48|160.88|0
1649844710000|2022-04-13 10:11:50|163.1|161.5|162.86|161.26|163.35|161.75|162.86|161.26|0
1649844720000|2022-04-13 10:12:00|162.73|161.13|162.73|161.13|162.73|161.13|162.73|161.13|0
1649844730000|2022-04-13 10:12:10|163.1|161.5|163.47|161.87|163.47|161.87|163.1|161.5|0
1649844740000|2022-04-13 10:12:20|163.6|162|163.85|162.25|163.85|162.25|163.6|162|0
1649844750000|2022-04-13 10:12:30|163.97|162.37|163.35|161.75|163.97|162.37|163.35|161.75|0
1649844760000|2022-04-13 10:12:40|163.6|162|163.6|162|163.6|162|163.6|162|0
1649844770000|2022-04-13 10:12:50|163.35|161.75|163.35|161.75|163.35|161.75|163.35|161.75|0
1649844780000|2022-04-13 10:13:00|163.22|161.62|163.1|161.5|163.22|161.62|163.1|161.5|0
1649844790000|2022-04-13 10:13:10|163.85|162.25|163.85|162.25|163.85|162.25|163.85|162.25|0
1649844800000|2022-04-13 10:13:20|163.35|161.75|163.6|162|163.6|162|163.35|161.75|0
1649844810000|2022-04-13 10:13:30|163.85|162.25|163.6|162|163.97|162.37|163.6|162|0
1649844820000|2022-04-13 10:13:40|163.72|162.12|164.1|162.5|164.1|162.5|163.72|162.12|0
1649844830000|2022-04-13 10:13:50|163.97|162.37|163.85|162.25|163.97|162.37|163.85|162.25|0
1649844840000|2022-04-13 10:14:00|163.97|162.37|164.09|162.49|164.1|162.5|163.97|162.37|0
1649844850000|2022-04-13 10:14:10|164.59|162.99|164.09|162.49|164.59|162.99|163.85|162.25|0
1649844860000|2022-04-13 10:14:20|163.85|162.25|163.97|162.37|164.09|162.49|163.85|162.25|0
1649844870000|2022-04-13 10:14:30|164.09|162.49|163.85|162.25|164.09|162.49|163.85|162.25|0
1649844880000|2022-04-13 10:14:40|164.09|162.49|164.21|162.61|164.21|162.61|164.09|162.49|0
1649844890000|2022-04-13 10:14:50|164.34|162.74|163.85|162.25|164.34|162.74|163.85|162.25|0
1649844900000|2022-04-13 10:15:00|164.09|162.49|164.59|162.99|164.59|162.99|164.09|162.49|0
1649844910000|2022-04-13 10:15:10|164.84|163.24|164.46|162.86|164.84|163.24|164.34|162.74|0
1649844920000|2022-04-13 10:15:20|164.59|162.99|164.59|162.99|164.59|162.99|164.59|162.99|0
1649844930000|2022-04-13 10:15:30|164.84|163.24|164.84|163.24|164.84|163.24|164.84|163.24|0
1649844950000|2022-04-13 10:15:50|165.09|163.49|165.09|163.49|165.21|163.61|165.09|163.49|0
1649844980000|2022-04-13 10:16:20|164.96|163.36|164.09|162.49|164.96|163.36|164.09|162.49|0
1649844990000|2022-04-13 10:16:30|164.21|162.61|164.34|162.74|164.34|162.74|164.09|162.49|0
1649845000000|2022-04-13 10:16:40|164.59|162.99|164.46|162.86|164.59|162.99|164.34|162.74|0
1649845010000|2022-04-13 10:16:50|164.34|162.74|164.59|162.99|164.59|162.99|164.34|162.74|0
1649845020000|2022-04-13 10:17:00|164.34|162.74|164.34|162.74|164.59|162.99|164.34|162.74|0
1649845030000|2022-04-13 10:17:10|164.09|162.49|163.35|161.75|164.09|162.49|163.35|161.75|0
1649845040000|2022-04-13 10:17:20|163.1|161.5|162.6|161|163.1|161.5|162.6|161|0
1649845050000|2022-04-13 10:17:30|163.6|162|163.47|161.87|163.6|162|163.35|161.75|0
1649845060000|2022-04-13 10:17:40|163.6|162|163.6|162|163.6|162|163.6|162|0
1649845070000|2022-04-13 10:17:50|163.72|162.12|163.35|161.75|163.72|162.12|163.35|161.75|0
1649845080000|2022-04-13 10:18:00|163.6|162|163.72|162.12|163.72|162.12|163.47|161.87|0
1649845090000|2022-04-13 10:18:10|163.85|162.25|163.85|162.25|164.09|162.49|163.85|162.25|0
1649845100000|2022-04-13 10:18:20|164.09|162.49|164.09|162.49|164.09|162.49|163.96|162.36|0
1649845110000|2022-04-13 10:18:30|163.84|162.24|163.6|162|163.84|162.24|163.6|162|0
1649845130000|2022-04-13 10:18:50|163.35|161.75|163.35|161.75|163.47|161.87|163.35|161.75|0
1649845140000|2022-04-13 10:19:00|162.6|161|162.36|160.76|162.6|161|162.36|160.76|0
1649845150000|2022-04-13 10:19:10|162.6|161|162.11|160.51|162.6|161|162.11|160.51|0
1649845160000|2022-04-13 10:19:20|161.86|160.26|162.36|160.76|162.36|160.76|161.86|160.26|0
1649845170000|2022-04-13 10:19:30|162.23|160.63|162.11|160.51|162.23|160.63|162.11|160.51|0
1649845180000|2022-04-13 10:19:40|162.6|161|162.36|160.76|162.6|161|162.36|160.76|0
1649845190000|2022-04-13 10:19:50|162.47|160.87|163.1|161.5|163.1|161.5|162.47|160.87|0
1649845200000|2022-04-13 10:20:00|162.85|161.25|163.35|161.75|163.35|161.75|162.85|161.25|0
1649845210000|2022-04-13 10:20:10|163.6|162|163.6|162|163.6|162|163.6|162|0
1649845220000|2022-04-13 10:20:20|163.47|161.87|163.84|162.24|163.84|162.24|163.47|161.87|0
1649845230000|2022-04-13 10:20:30|163.6|162|163.84|162.24|163.84|162.24|163.6|162|0
1649845240000|2022-04-13 10:20:40|164.09|162.49|164.34|162.74|164.34|162.74|164.09|162.49|0
1649845250000|2022-04-13 10:20:50|164.09|162.49|164.34|162.74|164.34|162.74|164.09|162.49|0
1649845270000|2022-04-13 10:21:10|164.46|162.86|164.59|162.99|164.84|163.24|164.46|162.86|0
1649845280000|2022-04-13 10:21:20|164.84|163.24|164.59|162.99|164.84|163.24|164.59|162.99|0
1649845290000|2022-04-13 10:21:30|164.84|163.24|164.59|162.99|164.84|163.24|164.59|162.99|0
1649845300000|2022-04-13 10:21:40|164.21|162.61|164.21|162.61|164.21|162.61|164.21|162.61|0
1649845310000|2022-04-13 10:21:50|164.46|162.86|164.46|162.86|164.46|162.86|164.34|162.74|0
1649845320000|2022-04-13 10:22:00|164.34|162.74|164.09|162.49|164.34|162.74|164.09|162.49|0
1649845330000|2022-04-13 10:22:10|163.96|162.36|163.96|162.36|163.96|162.36|163.96|162.36|0
1649845340000|2022-04-13 10:22:20|163.84|162.24|164.09|162.49|164.09|162.49|163.84|162.24|0
1649845350000|2022-04-13 10:22:30|164.21|162.61|164.09|162.49|164.34|162.74|164.09|162.49|0
1649845360000|2022-04-13 10:22:40|163.71|162.11|163.71|162.11|163.71|162.11|163.71|162.11|0
1649845370000|2022-04-13 10:22:50|163.47|161.87|163.1|161.5|163.47|161.87|163.1|161.5|0
1649845380000|2022-04-13 10:23:00|162.85|161.25|162.85|161.25|162.97|161.37|162.85|161.25|0
1649845390000|2022-04-13 10:23:10|162.97|161.37|163.1|161.5|163.1|161.5|162.97|161.37|0
1649845400000|2022-04-13 10:23:20|163.35|161.75|163.71|162.11|163.71|162.11|163.35|161.75|0
1649845410000|2022-04-13 10:23:30|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1649845420000|2022-04-13 10:23:40|163.35|161.75|163.35|161.75|163.35|161.75|163.35|161.75|0
1649845430000|2022-04-13 10:23:50|163.1|161.5|163.1|161.5|163.22|161.62|163.1|161.5|0
1649845440000|2022-04-13 10:24:00|163.22|161.62|163.22|161.62|163.22|161.62|163.22|161.62|0
1649845450000|2022-04-13 10:24:10|163.35|161.75|163.1|161.5|163.35|161.75|163.1|161.5|0
1649845460000|2022-04-13 10:24:20|163.22|161.62|163.35|161.75|163.35|161.75|163.22|161.62|0
1649845470000|2022-04-13 10:24:30|163.47|161.87|162.6|161|163.47|161.87|162.6|161|0
1649845480000|2022-04-13 10:24:40|162.35|160.75|162.11|160.51|162.35|160.75|162.11|160.51|0
1649845490000|2022-04-13 10:24:50|161.86|160.26|161.98|160.38|161.98|160.38|161.86|160.26|0
1649845500000|2022-04-13 10:25:00|162.11|160.51|161.86|160.26|162.35|160.75|161.86|160.26|0
1649845510000|2022-04-13 10:25:10|161.98|160.38|161.98|160.38|162.11|160.51|161.98|160.38|0
1649845520000|2022-04-13 10:25:20|161.61|160.01|161.86|160.26|161.86|160.26|161.61|160.01|0
1649845530000|2022-04-13 10:25:30|162.35|160.75|162.11|160.51|162.35|160.75|162.11|160.51|0
1649845540000|2022-04-13 10:25:40|162.35|160.75|162.6|161|162.6|161|162.35|160.75|0
1649845550000|2022-04-13 10:25:50|162.35|160.75|162.47|160.87|162.47|160.87|162.35|160.75|0
1649845560000|2022-04-13 10:26:00|162.35|160.75|162.47|160.87|162.6|161|162.35|160.75|0
1649845570000|2022-04-13 10:26:10|162.35|160.75|162.1|160.5|162.35|160.75|162.1|160.5|0
1649845580000|2022-04-13 10:26:20|162.35|160.75|162.35|160.75|162.35|160.75|162.35|160.75|0
1649845590000|2022-04-13 10:26:30|162.1|160.5|161.86|160.26|162.1|160.5|161.86|160.26|0
1649845610000|2022-04-13 10:26:50|162.1|160.5|162.1|160.5|162.1|160.5|162.1|160.5|0
1649845620000|2022-04-13 10:27:00|162.35|160.75|163.1|161.5|163.1|161.5|162.35|160.75|0
1649845630000|2022-04-13 10:27:10|163.34|161.74|162.85|161.25|163.34|161.74|162.85|161.25|0
1649845640000|2022-04-13 10:27:20|163.34|161.74|162.97|161.37|163.34|161.74|162.85|161.25|0
1649845650000|2022-04-13 10:27:30|162.85|161.25|163.1|161.5|163.1|161.5|162.85|161.25|0
1649845660000|2022-04-13 10:27:40|163.34|161.74|163.34|161.74|163.34|161.74|163.34|161.74|0
1649845670000|2022-04-13 10:27:50|163.59|161.99|163.59|161.99|163.84|162.24|163.59|161.99|0
1649845680000|2022-04-13 10:28:00|163.1|161.5|163.59|161.99|163.59|161.99|163.1|161.5|0
1649845690000|2022-04-13 10:28:10|163.46|161.86|163.84|162.24|163.84|162.24|163.46|161.86|0
1649845700000|2022-04-13 10:28:20|163.96|162.36|163.96|162.36|163.96|162.36|163.84|162.24|0
1649845710000|2022-04-13 10:28:30|164.09|162.49|163.34|161.74|164.09|162.49|163.34|161.74|0
1649845720000|2022-04-13 10:28:40|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1649845740000|2022-04-13 10:29:00|163.34|161.74|163.34|161.74|163.34|161.74|163.34|161.74|0
1649845760000|2022-04-13 10:29:20|163.1|161.5|163.34|161.74|163.34|161.74|163.1|161.5|0
1649845770000|2022-04-13 10:29:30|163.59|161.99|163.59|161.99|163.59|161.99|163.59|161.99|0
1649845780000|2022-04-13 10:29:40|163.34|161.74|163.34|161.74|163.34|161.74|163.34|161.74|0
1649845790000|2022-04-13 10:29:50|163.1|161.5|162.85|161.25|163.21|161.61|162.85|161.25|0
1649845800000|2022-04-13 10:30:00|162.72|161.12|162.6|161|162.72|161.12|162.6|161|0
1649845810000|2022-04-13 10:30:10|162.85|161.25|163.1|161.5|163.1|161.5|162.85|161.25|0
1649845820000|2022-04-13 10:30:20|162.85|161.25|162.6|161|162.85|161.25|162.6|161|0
1649845830000|2022-04-13 10:30:30|162.85|161.25|163.34|161.74|163.34|161.74|162.85|161.25|0
1649845850000|2022-04-13 10:30:50|163.21|161.61|163.34|161.74|163.34|161.74|163.21|161.61|0
1649845860000|2022-04-13 10:31:00|163.59|161.99|164.58|162.98|164.58|162.98|163.59|161.99|0
1649845870000|2022-04-13 10:31:10|164.34|162.74|164.09|162.49|164.34|162.74|164.09|162.49|0
1649845880000|2022-04-13 10:31:20|163.96|162.36|164.58|162.98|164.58|162.98|163.96|162.36|0
1649845890000|2022-04-13 10:31:30|164.7|163.1|164.58|162.98|164.7|163.1|164.58|162.98|0
1649845900000|2022-04-13 10:31:40|164.83|163.23|164.58|162.98|164.83|163.23|164.58|162.98|0
1649845930000|2022-04-13 10:32:10|164.45|162.85|164.45|162.85|164.45|162.85|164.45|162.85|0
1649845940000|2022-04-13 10:32:20|164.83|163.23|164.83|163.23|164.83|163.23|164.7|163.1|0
1649845950000|2022-04-13 10:32:30|165.08|163.48|165.08|163.48|165.08|163.48|164.83|163.23|0
1649845960000|2022-04-13 10:32:40|165.33|163.73|165.58|163.98|165.58|163.98|165.2|163.6|0
1649845970000|2022-04-13 10:32:50|165.33|163.73|165.33|163.73|165.33|163.73|165.33|163.73|0
1649845980000|2022-04-13 10:33:00|165.58|163.98|165.83|164.23|165.83|164.23|165.45|163.85|0
1649845990000|2022-04-13 10:33:10|165.58|163.98|165.58|163.98|165.7|164.1|165.58|163.98|0
1649846000000|2022-04-13 10:33:20|165.83|164.23|166.07|164.47|166.07|164.47|165.83|164.23|0
1649846010000|2022-04-13 10:33:30|165.94|164.34|166.07|164.47|166.07|164.47|165.94|164.34|0
1649846020000|2022-04-13 10:33:40|165.94|164.34|165.94|164.34|165.94|164.34|165.94|164.34|0
1649846030000|2022-04-13 10:33:50|165.82|164.22|165.7|164.1|165.82|164.22|165.7|164.1|0
1649846040000|2022-04-13 10:34:00|165.82|164.22|165.58|163.98|165.82|164.22|165.58|163.98|0
1649846050000|2022-04-13 10:34:10|165.82|164.22|166.07|164.47|166.07|164.47|165.82|164.22|0
1649846070000|2022-04-13 10:34:30|166.19|164.59|166.32|164.72|166.32|164.72|166.19|164.59|0
1649846080000|2022-04-13 10:34:40|166.44|164.84|166.82|165.22|166.82|165.22|166.44|164.84|0
1649846090000|2022-04-13 10:34:50|166.69|165.09|166.69|165.09|166.82|165.22|166.69|165.09|0
1649846100000|2022-04-13 10:35:00|166.82|165.22|166.57|164.97|166.82|165.22|166.57|164.97|0
1649846110000|2022-04-13 10:35:10|166.32|164.72|166.44|164.84|166.57|164.97|166.32|164.72|0
1649846120000|2022-04-13 10:35:20|166.57|164.97|166.44|164.84|166.57|164.97|166.44|164.84|0
1649846130000|2022-04-13 10:35:30|166.57|164.97|166.57|164.97|166.82|165.22|166.57|164.97|0
1649846140000|2022-04-13 10:35:40|166.32|164.72|166.44|164.84|166.44|164.84|166.32|164.72|0
1649846150000|2022-04-13 10:35:50|166.57|164.97|166.57|164.97|166.57|164.97|166.32|164.72|0
1649846160000|2022-04-13 10:36:00|166.32|164.72|166.07|164.47|166.32|164.72|166.07|164.47|0
1649846170000|2022-04-13 10:36:10|166.19|164.59|166.19|164.59|166.19|164.59|166.07|164.47|0
1649846180000|2022-04-13 10:36:20|166.07|164.47|166.07|164.47|166.07|164.47|165.82|164.22|0
1649846190000|2022-04-13 10:36:30|166.57|164.97|166.57|164.97|166.57|164.97|166.32|164.72|0
1649846200000|2022-04-13 10:36:40|166.82|165.22|167.07|165.47|167.07|165.47|166.82|165.22|0
1649846210000|2022-04-13 10:36:50|167.31|165.71|167.07|165.47|167.31|165.71|167.07|165.47|0
1649846220000|2022-04-13 10:37:00|167.19|165.59|167.18|165.58|167.19|165.59|167.07|165.47|0
1649846230000|2022-04-13 10:37:10|167.31|165.71|168.06|166.46|168.06|166.46|167.31|165.71|0
1649846240000|2022-04-13 10:37:20|167.81|166.21|167.81|166.21|167.81|166.21|167.56|165.96|0
1649846250000|2022-04-13 10:37:30|167.56|165.96|167.68|166.08|167.68|166.08|167.56|165.96|0
1649846260000|2022-04-13 10:37:40|167.81|166.21|167.81|166.21|168.06|166.46|167.81|166.21|0
1649846270000|2022-04-13 10:37:50|167.93|166.33|167.93|166.33|167.93|166.33|167.81|166.21|0
1649846280000|2022-04-13 10:38:00|167.81|166.21|168.31|166.71|168.31|166.71|167.81|166.21|0
1649846290000|2022-04-13 10:38:10|168.18|166.58|168.31|166.71|168.31|166.71|168.06|166.46|0
1649846300000|2022-04-13 10:38:20|168.68|167.08|168.8|167.2|169.05|167.45|168.68|167.08|0
1649846310000|2022-04-13 10:38:30|168.92|167.32|168.8|167.2|168.92|167.32|168.56|166.96|0
1649846320000|2022-04-13 10:38:40|169.05|167.45|169.3|167.7|169.3|167.7|169.05|167.45|0
1649846330000|2022-04-13 10:38:50|169.05|167.45|168.92|167.32|169.05|167.45|168.92|167.32|0
1649846340000|2022-04-13 10:39:00|168.8|167.2|169.05|167.45|169.05|167.45|168.8|167.2|0
1649846350000|2022-04-13 10:39:10|169.17|167.57|169.3|167.7|169.3|167.7|169.05|167.45|0
1649846360000|2022-04-13 10:39:20|169.17|167.57|169.3|167.7|169.3|167.7|169.17|167.57|0
1649846370000|2022-04-13 10:39:30|169.55|167.95|169.55|167.95|169.55|167.95|169.55|167.95|0
1649846380000|2022-04-13 10:39:40|169.8|168.2|170.05|168.45|170.05|168.45|169.8|168.2|0
1649846390000|2022-04-13 10:39:50|170.3|168.7|169.8|168.2|170.3|168.7|169.8|168.2|0
1649846400000|2022-04-13 10:40:00|170.05|168.45|170.54|168.94|170.79|169.19|170.05|168.45|0
1649846410000|2022-04-13 10:40:10|170.3|168.7|170.17|168.57|170.3|168.7|170.05|168.45|0
1649846420000|2022-04-13 10:40:20|169.8|168.2|169.55|167.95|169.8|168.2|169.55|167.95|0
1649846430000|2022-04-13 10:40:30|169.8|168.2|169.3|167.7|169.8|168.2|169.3|167.7|0
1649846440000|2022-04-13 10:40:40|169.55|167.95|169.05|167.45|169.55|167.95|169.05|167.45|0
1649846450000|2022-04-13 10:40:50|169.17|167.57|169.05|167.45|169.17|167.57|169.05|167.45|0
1649846460000|2022-04-13 10:41:00|169.3|167.7|169.3|167.7|169.3|167.7|169.3|167.7|0
1649846470000|2022-04-13 10:41:10|169.05|167.45|169.17|167.57|169.3|167.7|169.05|167.45|0
1649846480000|2022-04-13 10:41:20|169.3|167.7|169.55|167.95|169.55|167.95|169.3|167.7|0
1649846490000|2022-04-13 10:41:30|170.05|168.45|169.8|168.2|170.05|168.45|169.8|168.2|0
1649846500000|2022-04-13 10:41:40|170.05|168.45|169.05|167.45|170.05|168.45|169.05|167.45|0
1649846520000|2022-04-13 10:42:00|168.92|167.32|169.17|167.57|169.17|167.57|168.92|167.32|0
1649846530000|2022-04-13 10:42:10|169.05|167.45|169.05|167.45|169.05|167.45|169.05|167.45|0
1649846540000|2022-04-13 10:42:20|168.8|167.2|169.05|167.45|169.05|167.45|168.8|167.2|0
1649846550000|2022-04-13 10:42:30|168.8|167.2|168.8|167.2|168.92|167.32|168.8|167.2|0
1649846560000|2022-04-13 10:42:40|168.92|167.32|168.8|167.2|168.92|167.32|168.8|167.2|0
1649846570000|2022-04-13 10:42:50|169.05|167.45|169.3|167.7|169.3|167.7|169.05|167.45|0
1649846580000|2022-04-13 10:43:00|169.17|167.57|169.55|167.95|169.55|167.95|169.17|167.57|0
1649846590000|2022-04-13 10:43:10|169.8|168.2|169.8|168.2|169.8|168.2|169.8|168.2|0
1649846600000|2022-04-13 10:43:20|170.05|168.45|170.05|168.45|170.05|168.45|169.8|168.2|0
1649846610000|2022-04-13 10:43:30|169.92|168.32|169.8|168.2|169.92|168.32|169.8|168.2|0
1649846620000|2022-04-13 10:43:40|169.67|168.07|169.55|167.95|169.67|168.07|169.55|167.95|0
1649846630000|2022-04-13 10:43:50|169.3|167.7|169.55|167.95|169.55|167.95|169.3|167.7|0
1649846650000|2022-04-13 10:44:10|169.3|167.7|169.67|168.07|169.67|168.07|169.3|167.7|0
1649846660000|2022-04-13 10:44:20|169.55|167.95|169.8|168.2|169.8|168.2|169.55|167.95|0
1649846670000|2022-04-13 10:44:30|169.55|167.95|169.55|167.95|169.55|167.95|169.55|167.95|0
1649846680000|2022-04-13 10:44:40|169.3|167.7|169.05|167.45|169.3|167.7|169.05|167.45|0
1649846690000|2022-04-13 10:44:50|169.3|167.7|169.42|167.82|169.42|167.82|169.3|167.7|0
1649846700000|2022-04-13 10:45:00|169.3|167.7|169.42|167.82|169.42|167.82|169.3|167.7|0
1649846710000|2022-04-13 10:45:10|169.05|167.45|169.42|167.82|169.42|167.82|169.05|167.45|0
1649846720000|2022-04-13 10:45:20|169.3|167.7|169.17|167.57|169.3|167.7|169.17|167.57|0
1649846730000|2022-04-13 10:45:30|169.05|167.45|168.8|167.2|169.05|167.45|168.8|167.2|0
1649846740000|2022-04-13 10:45:40|168.92|167.32|169.3|167.7|169.3|167.7|168.8|167.2|0
1649846750000|2022-04-13 10:45:50|169.42|167.82|169.3|167.7|169.42|167.82|169.3|167.7|0
1649846760000|2022-04-13 10:46:00|169.42|167.82|169.8|168.2|169.8|168.2|169.3|167.7|0
1649846770000|2022-04-13 10:46:10|169.67|168.07|170.29|168.69|170.29|168.69|169.67|168.07|0
1649846780000|2022-04-13 10:46:20|170.54|168.94|170.66|169.06|170.66|169.06|170.54|168.94|0
1649846790000|2022-04-13 10:46:30|170.79|169.19|170.54|168.94|170.79|169.19|170.54|168.94|0
1649846800000|2022-04-13 10:46:40|170.66|169.06|170.54|168.94|170.66|169.06|170.54|168.94|0
1649846810000|2022-04-13 10:46:50|170.29|168.69|170.16|168.56|170.29|168.69|170.05|168.45|0
1649846820000|2022-04-13 10:47:00|169.8|168.2|170.05|168.45|170.05|168.45|169.8|168.2|0
1649846830000|2022-04-13 10:47:10|169.55|167.95|169.42|167.82|169.55|167.95|169.3|167.7|0
1649846840000|2022-04-13 10:47:20|169.55|167.95|169.05|167.45|169.55|167.95|168.92|167.32|0
1649846850000|2022-04-13 10:47:30|168.3|166.7|167.31|165.71|168.3|166.7|167.31|165.71|0
1649846860000|2022-04-13 10:47:40|167.06|165.46|167.56|165.96|167.56|165.96|166.81|165.21|0
1649846870000|2022-04-13 10:47:50|167.31|165.71|167.31|165.71|167.31|165.71|167.31|165.71|0
1649846880000|2022-04-13 10:48:00|166.81|165.21|166.81|165.21|166.81|165.21|166.81|165.21|0
1649846890000|2022-04-13 10:48:10|166.32|164.72|166.81|165.21|166.81|165.21|166.32|164.72|0
1649846900000|2022-04-13 10:48:20|166.93|165.33|166.56|164.96|166.93|165.33|166.56|164.96|0
1649846910000|2022-04-13 10:48:30|166.81|165.21|166.56|164.96|166.81|165.21|166.07|164.47|0
1649846920000|2022-04-13 10:48:40|166.32|164.72|166.56|164.96|166.56|164.96|166.32|164.72|0
1649846930000|2022-04-13 10:48:50|167.06|165.46|166.56|164.96|167.06|165.46|166.56|164.96|0
1649846940000|2022-04-13 10:49:00|166.32|164.72|167.06|165.46|167.06|165.46|166.32|164.72|0
1649846950000|2022-04-13 10:49:10|167.18|165.58|167.56|165.96|167.56|165.96|167.18|165.58|0
1649846960000|2022-04-13 10:49:20|167.31|165.71|167.81|166.21|167.81|166.21|167.31|165.71|0
1649846970000|2022-04-13 10:49:30|168.06|166.46|167.56|165.96|168.06|166.46|167.56|165.96|0
1649846980000|2022-04-13 10:49:40|167.68|166.08|167.56|165.96|167.81|166.21|167.56|165.96|0
1649846990000|2022-04-13 10:49:50|167.31|165.71|166.93|165.33|167.31|165.71|166.93|165.33|0
1649847000000|2022-04-13 10:50:00|167.06|165.46|167.31|165.71|167.31|165.71|167.06|165.46|0
1649847010000|2022-04-13 10:50:10|167.81|166.21|167.56|165.96|167.93|166.33|167.56|165.96|0
1649847020000|2022-04-13 10:50:20|167.31|165.71|167.31|165.71|167.31|165.71|167.31|165.71|0
1649847030000|2022-04-13 10:50:30|167.56|165.96|167.56|165.96|167.56|165.96|167.31|165.71|0
1649847040000|2022-04-13 10:50:40|167.68|166.08|167.68|166.08|167.68|166.08|167.68|166.08|0
1649847050000|2022-04-13 10:50:50|167.56|165.96|167.93|166.33|167.93|166.33|167.56|165.96|0
1649847060000|2022-04-13 10:51:00|167.81|166.21|167.81|166.21|167.81|166.21|167.81|166.21|0
1649847070000|2022-04-13 10:51:10|167.56|165.96|168.05|166.45|168.05|166.45|167.56|165.96|0
1649847080000|2022-04-13 10:51:20|167.81|166.21|167.18|165.58|167.81|166.21|167.18|165.58|0
1649847090000|2022-04-13 10:51:30|167.31|165.71|167.56|165.96|167.56|165.96|167.31|165.71|0
1649847100000|2022-04-13 10:51:40|167.31|165.71|167.56|165.96|167.56|165.96|167.31|165.71|0
1649847110000|2022-04-13 10:51:50|168.05|166.45|168.3|166.7|168.3|166.7|167.93|166.33|0
1649847120000|2022-04-13 10:52:00|168.42|166.82|168.8|167.2|168.8|167.2|168.3|166.7|0
1649847130000|2022-04-13 10:52:10|169.05|167.45|169.17|167.57|169.17|167.57|169.05|167.45|0
1649847140000|2022-04-13 10:52:20|169.55|167.95|170.04|168.44|170.04|168.44|169.55|167.95|0
1649847150000|2022-04-13 10:52:30|169.79|168.19|170.29|168.69|170.29|168.69|169.79|168.19|0
1649847160000|2022-04-13 10:52:40|170.04|168.44|170.79|169.19|170.79|169.19|170.04|168.44|0
1649847180000|2022-04-13 10:53:00|171.04|169.44|171.54|169.94|171.54|169.94|171.04|169.44|0
1649847190000|2022-04-13 10:53:10|170.79|169.19|170.79|169.19|170.79|169.19|170.79|169.19|0
1649847200000|2022-04-13 10:53:20|170.54|168.94|170.79|169.19|170.79|169.19|170.54|168.94|0
1649847210000|2022-04-13 10:53:30|171.29|169.69|171.54|169.94|171.54|169.94|171.29|169.69|0
1649847220000|2022-04-13 10:53:40|171.29|169.69|171.29|169.69|171.29|169.69|171.29|169.69|0
1649847230000|2022-04-13 10:53:50|171.54|169.94|171.04|169.44|171.54|169.94|170.79|169.19|0
1649847240000|2022-04-13 10:54:00|170.66|169.06|170.54|168.94|170.66|169.06|170.54|168.94|0
1649847250000|2022-04-13 10:54:10|170.79|169.19|171.04|169.44|171.04|169.44|170.79|169.19|0
1649847260000|2022-04-13 10:54:20|170.79|169.19|170.54|168.94|170.79|169.19|170.54|168.94|0
1649847270000|2022-04-13 10:54:30|170.29|168.69|170.29|168.69|170.29|168.69|170.29|168.69|0
1649847280000|2022-04-13 10:54:40|170.04|168.44|170.29|168.69|170.29|168.69|170.04|168.44|0
1649847290000|2022-04-13 10:54:50|170.54|168.94|170.29|168.69|170.54|168.94|170.29|168.69|0
1649847300000|2022-04-13 10:55:00|170.41|168.81|170.54|168.94|170.54|168.94|170.29|168.69|0
1649847310000|2022-04-13 10:55:10|170.41|168.81|170.54|168.94|170.54|168.94|170.41|168.81|0
1649847320000|2022-04-13 10:55:20|170.41|168.81|170.54|168.94|170.54|168.94|170.41|168.81|0
1649847330000|2022-04-13 10:55:30|170.79|169.19|170.54|168.94|170.79|169.19|170.54|168.94|0
1649847340000|2022-04-13 10:55:40|170.41|168.81|170.66|169.06|170.79|169.19|170.41|168.81|0
1649847350000|2022-04-13 10:55:50|170.54|168.94|171.16|169.56|171.16|169.56|170.54|168.94|0
1649847360000|2022-04-13 10:56:00|171.04|169.44|171.04|169.44|171.04|169.44|170.79|169.19|0
1649847370000|2022-04-13 10:56:10|170.79|169.19|171.16|169.56|171.29|169.69|170.79|169.19|0
1649847380000|2022-04-13 10:56:20|171.78|170.18|171.53|169.93|171.78|170.18|171.53|169.93|0
1649847390000|2022-04-13 10:56:30|171.29|169.69|171.16|169.56|171.29|169.69|171.16|169.56|0
1649847400000|2022-04-13 10:56:40|171.29|169.69|171.53|169.93|171.53|169.93|171.29|169.69|0
1649847410000|2022-04-13 10:56:50|171.41|169.81|171.4|169.8|171.53|169.93|171.4|169.8|0
1649847420000|2022-04-13 10:57:00|171.29|169.69|171.78|170.18|171.78|170.18|171.29|169.69|0
1649847430000|2022-04-13 10:57:10|171.53|169.93|171.9|170.3|171.9|170.3|171.53|169.93|0
1649847440000|2022-04-13 10:57:20|171.78|170.18|171.53|169.93|171.78|170.18|171.53|169.93|0
1649847450000|2022-04-13 10:57:30|171.78|170.18|172.03|170.43|172.03|170.43|171.78|170.18|0
1649847470000|2022-04-13 10:57:50|172.28|170.68|172.28|170.68|172.28|170.68|172.28|170.68|0
1649847480000|2022-04-13 10:58:00|172.03|170.43|172.03|170.43|172.03|170.43|172.03|170.43|0
1649847490000|2022-04-13 10:58:10|171.78|170.18|171.78|170.18|171.78|170.18|171.78|170.18|0
1649847500000|2022-04-13 10:58:20|171.9|170.3|172.03|170.43|172.03|170.43|171.78|170.18|0
1649847510000|2022-04-13 10:58:30|172.15|170.55|172.28|170.68|172.28|170.68|172.15|170.55|0
1649847520000|2022-04-13 10:58:40|172.4|170.8|172.4|170.8|172.4|170.8|172.4|170.8|0
1649847530000|2022-04-13 10:58:50|172.53|170.93|172.03|170.43|172.53|170.93|172.03|170.43|0
1649847540000|2022-04-13 10:59:00|172.15|170.55|172.28|170.68|172.53|170.93|172.15|170.55|0
1649847550000|2022-04-13 10:59:10|172.53|170.93|172.53|170.93|172.53|170.93|172.53|170.93|0
1649847560000|2022-04-13 10:59:20|172.28|170.68|172.28|170.68|172.28|170.68|172.28|170.68|0
1649847570000|2022-04-13 10:59:30|172.03|170.43|172.03|170.43|172.03|170.43|172.03|170.43|0
1649847580000|2022-04-13 10:59:40|172.28|170.68|172.53|170.93|172.53|170.93|172.28|170.68|0
1649847590000|2022-04-13 10:59:50|172.28|170.68|172.03|170.43|172.28|170.68|171.9|170.3|0
1649847600000|2022-04-13 11:00:00|172.4|170.8|172.03|170.43|172.4|170.8|172.03|170.43|0
1649847610000|2022-04-13 11:00:10|172.28|170.68|171.9|170.3|172.28|170.68|171.9|170.3|0
1649847620000|2022-04-13 11:00:20|171.78|170.18|172.03|170.43|172.03|170.43|171.78|170.18|0
1649847630000|2022-04-13 11:00:30|171.78|170.18|171.16|169.56|171.78|170.18|171.04|169.44|0
1649847640000|2022-04-13 11:00:40|171.4|169.8|171.53|169.93|171.53|169.93|171.4|169.8|0
1649847650000|2022-04-13 11:00:50|171.4|169.8|171.78|170.18|171.78|170.18|171.28|169.68|0
1649847660000|2022-04-13 11:01:00|171.9|170.3|172.28|170.68|172.28|170.68|171.9|170.3|0
1649847670000|2022-04-13 11:01:10|172.03|170.43|172.03|170.43|172.15|170.55|172.03|170.43|0
1649847680000|2022-04-13 11:01:20|172.28|170.68|172.28|170.68|172.28|170.68|172.03|170.43|0
1649847690000|2022-04-13 11:01:30|172.15|170.55|172.15|170.55|172.28|170.68|172.15|170.55|0
1649847700000|2022-04-13 11:01:40|172.53|170.93|172.03|170.43|172.53|170.93|172.03|170.43|0
1649847710000|2022-04-13 11:01:50|172.15|170.55|172.15|170.55|172.15|170.55|172.15|170.55|0
1649847720000|2022-04-13 11:02:00|172.28|170.68|172.4|170.8|172.4|170.8|172.28|170.68|0
1649847730000|2022-04-13 11:02:10|172.53|170.93|172.53|170.93|172.53|170.93|172.53|170.93|0
1649847740000|2022-04-13 11:02:20|172.78|171.18|173.03|171.43|173.03|171.43|172.78|171.18|0
1649847750000|2022-04-13 11:02:30|173.27|171.67|173.03|171.43|173.27|171.67|173.03|171.43|0
1649847760000|2022-04-13 11:02:40|172.9|171.3|172.78|171.18|172.9|171.3|172.78|171.18|0
1649847770000|2022-04-13 11:02:50|172.9|171.3|173.27|171.67|173.27|171.67|172.78|171.18|0
1649847790000|2022-04-13 11:03:10|173.03|171.43|173.27|171.67|173.27|171.67|173.03|171.43|0
1649847800000|2022-04-13 11:03:20|173.03|171.43|173.27|171.67|173.27|171.67|173.03|171.43|0
1649847810000|2022-04-13 11:03:30|173.52|171.92|173.03|171.43|173.52|171.92|173.03|171.43|0
1649847820000|2022-04-13 11:03:40|173.27|171.67|173.03|171.43|173.27|171.67|173.03|171.43|0
1649847830000|2022-04-13 11:03:50|173.27|171.67|173.52|171.92|173.52|171.92|173.27|171.67|0
1649847840000|2022-04-13 11:04:00|173.64|172.04|173.64|172.04|173.64|172.04|173.64|172.04|0
1649847850000|2022-04-13 11:04:10|173.77|172.17|173.27|171.67|173.77|172.17|173.27|171.67|0
1649847860000|2022-04-13 11:04:20|173.52|171.92|173.27|171.67|173.52|171.92|173.27|171.67|0
1649847870000|2022-04-13 11:04:30|173.52|171.92|173.52|171.92|173.52|171.92|173.52|171.92|0
1649847880000|2022-04-13 11:04:40|174.02|172.42|173.89|172.29|174.02|172.42|173.89|172.29|0
1649847890000|2022-04-13 11:04:50|174.02|172.42|173.77|172.17|174.02|172.42|173.77|172.17|0
1649847900000|2022-04-13 11:05:00|174.02|172.42|174.27|172.67|174.27|172.67|174.02|172.42|0
1649847920000|2022-04-13 11:05:20|174.02|172.42|174.02|172.42|174.02|172.42|174.02|172.42|0
1649847930000|2022-04-13 11:05:30|174.27|172.67|174.64|173.04|174.64|173.04|174.02|172.42|0
1649847940000|2022-04-13 11:05:40|174.52|172.92|174.77|173.17|174.77|173.17|174.52|172.92|0
1649847950000|2022-04-13 11:05:50|175.02|173.42|175.02|173.42|175.02|173.42|174.77|173.17|0
1649847960000|2022-04-13 11:06:00|174.77|173.17|175.02|173.42|175.02|173.42|174.77|173.17|0
1649847970000|2022-04-13 11:06:10|174.77|173.17|174.77|173.17|174.77|173.17|174.52|172.92|0
1649847980000|2022-04-13 11:06:20|175.38|173.78|175.76|174.16|175.76|174.16|175.38|173.78|0
1649847990000|2022-04-13 11:06:30|175.38|173.78|176.01|174.41|176.01|174.41|175.38|173.78|0
1649848000000|2022-04-13 11:06:40|175.76|174.16|176.01|174.41|176.01|174.41|175.76|174.16|0
1649848010000|2022-04-13 11:06:50|176.26|174.66|175.51|173.91|176.26|174.66|175.51|173.91|0
1649848020000|2022-04-13 11:07:00|175.76|174.16|176.13|174.53|176.13|174.53|175.76|174.16|0
1649848030000|2022-04-13 11:07:10|176.01|174.41|175.76|174.16|176.01|174.41|175.76|174.16|0
1649848040000|2022-04-13 11:07:20|175.51|173.91|175.51|173.91|175.51|173.91|175.51|173.91|0
1649848050000|2022-04-13 11:07:30|175.63|174.03|175.63|174.03|175.63|174.03|175.63|174.03|0
1649848060000|2022-04-13 11:07:40|175.51|173.91|175.63|174.03|175.63|174.03|175.51|173.91|0
1649848070000|2022-04-13 11:07:50|175.76|174.16|175.76|174.16|175.76|174.16|175.76|174.16|0
1649848080000|2022-04-13 11:08:00|175.51|173.91|175.51|173.91|175.51|173.91|175.51|173.91|0
1649848090000|2022-04-13 11:08:10|175.76|174.16|175.76|174.16|175.76|174.16|175.76|174.16|0
1649848100000|2022-04-13 11:08:20|175.51|173.91|176.01|174.41|176.01|174.41|175.51|173.91|0
1649848130000|2022-04-13 11:08:50|175.76|174.16|176.01|174.41|176.01|174.41|175.76|174.16|0
1649848140000|2022-04-13 11:09:00|176.51|174.91|176.51|174.91|176.51|174.91|176.26|174.66|0
1649848150000|2022-04-13 11:09:10|176.76|175.16|176.51|174.91|176.76|175.16|176.51|174.91|0
1649848160000|2022-04-13 11:09:20|176.26|174.66|175.02|173.42|176.26|174.66|174.77|173.17|0
1649848170000|2022-04-13 11:09:30|175.26|173.66|175.26|173.66|175.26|173.66|175.02|173.42|0
1649848190000|2022-04-13 11:09:50|175.63|174.03|175.51|173.91|175.63|174.03|175.51|173.91|0
1649848200000|2022-04-13 11:10:00|175.76|174.16|176.63|175.03|176.63|175.03|175.76|174.16|0
1649848210000|2022-04-13 11:10:10|176.26|174.66|176.01|174.41|176.26|174.66|176.01|174.41|0
1649848220000|2022-04-13 11:10:20|176.26|174.66|175.76|174.16|176.26|174.66|175.76|174.16|0
1649848230000|2022-04-13 11:10:30|176.01|174.41|174.77|173.17|176.01|174.41|174.77|173.17|0
1649848240000|2022-04-13 11:10:40|175.01|173.41|175.01|173.41|175.01|173.41|175.01|173.41|0
1649848250000|2022-04-13 11:10:50|175.13|173.53|175.26|173.66|175.26|173.66|175.01|173.41|0
1649848260000|2022-04-13 11:11:00|175.01|173.41|175.26|173.66|175.26|173.66|175.01|173.41|0
1649848270000|2022-04-13 11:11:10|175.51|173.91|175.76|174.16|175.76|174.16|175.38|173.78|0
1649848280000|2022-04-13 11:11:20|175.51|173.91|175.63|174.03|175.63|174.03|175.51|173.91|0
1649848290000|2022-04-13 11:11:30|175.76|174.16|175.76|174.16|176.01|174.41|175.76|174.16|0
1649848300000|2022-04-13 11:11:40|175.63|174.03|176.01|174.41|176.01|174.41|175.63|174.03|0
1649848310000|2022-04-13 11:11:50|175.76|174.16|176.01|174.41|176.01|174.41|175.76|174.16|0
1649848330000|2022-04-13 11:12:10|176.26|174.66|176.26|174.66|176.26|174.66|176.01|174.41|0
1649848340000|2022-04-13 11:12:20|176.01|174.41|175.76|174.16|176.01|174.41|175.76|174.16|0
1649848370000|2022-04-13 11:12:50|176.01|174.41|175.76|174.16|176.01|174.41|175.76|174.16|0
1649848380000|2022-04-13 11:13:00|175.51|173.91|175.51|173.91|175.51|173.91|175.51|173.91|0
1649848390000|2022-04-13 11:13:10|176.01|174.41|176.01|174.41|176.01|174.41|176.01|174.41|0
1649848400000|2022-04-13 11:13:20|176.13|174.53|176.01|174.41|176.13|174.53|176.01|174.41|0
1649848420000|2022-04-13 11:13:40|175.88|174.28|176.76|175.16|176.76|175.16|175.76|174.16|0
1649848430000|2022-04-13 11:13:50|177.01|175.41|176.51|174.91|177.01|175.41|176.51|174.91|0
1649848440000|2022-04-13 11:14:00|176.63|175.03|176.63|175.03|176.63|175.03|176.63|175.03|0
1649848450000|2022-04-13 11:14:10|176.76|175.16|176.76|175.16|176.76|175.16|176.76|175.16|0
1649848460000|2022-04-13 11:14:20|176.51|174.91|176.63|175.03|176.63|175.03|176.51|174.91|0
1649848470000|2022-04-13 11:14:30|176.76|175.16|176.63|175.03|176.76|175.16|176.63|175.03|0
1649848480000|2022-04-13 11:14:40|176.76|175.16|176.76|175.16|176.76|175.16|176.76|175.16|0
1649848490000|2022-04-13 11:14:50|176.51|174.91|177.01|175.41|177.01|175.41|176.51|174.91|0
1649848500000|2022-04-13 11:15:00|177.13|175.53|176.76|175.16|177.13|175.53|176.76|175.16|0
1649848510000|2022-04-13 11:15:10|176.88|175.28|176.88|175.28|176.88|175.28|176.76|175.16|0
1649848520000|2022-04-13 11:15:20|176.76|175.16|176.76|175.16|176.76|175.16|176.76|175.16|0
1649848530000|2022-04-13 11:15:30|176.51|174.91|176.51|174.91|176.51|174.91|176.51|174.91|0
1649848540000|2022-04-13 11:15:40|176.76|175.16|176.51|174.91|176.76|175.16|176.51|174.91|0
1649848550000|2022-04-13 11:15:50|176.76|175.16|176.76|175.16|176.76|175.16|176.76|175.16|0
1649848560000|2022-04-13 11:16:00|176.51|174.91|175.76|174.16|176.51|174.91|175.76|174.16|0
1649848570000|2022-04-13 11:16:10|176.26|174.66|176.51|174.91|176.51|174.91|176.26|174.66|0
1649848580000|2022-04-13 11:16:20|176.76|175.16|176.63|175.03|176.76|175.16|176.63|175.03|0
1649848590000|2022-04-13 11:16:30|176.51|174.91|176.51|174.91|176.51|174.91|176.51|174.91|0
1649848600000|2022-04-13 11:16:40|176.76|175.16|176.01|174.41|176.76|175.16|176.01|174.41|0
1649848610000|2022-04-13 11:16:50|176.26|174.66|176.26|174.66|176.26|174.66|176.01|174.41|0
1649848620000|2022-04-13 11:17:00|176.13|174.53|176.13|174.53|176.13|174.53|176.13|174.53|0
1649848630000|2022-04-13 11:17:10|176.01|174.41|176.01|174.41|176.26|174.66|176.01|174.41|0
1649848640000|2022-04-13 11:17:20|176.13|174.53|175.51|173.91|176.13|174.53|175.51|173.91|0
1649848650000|2022-04-13 11:17:30|175.26|173.66|175.26|173.66|175.26|173.66|175.01|173.41|0
1649848660000|2022-04-13 11:17:40|175.01|173.41|175.26|173.66|175.26|173.66|175.01|173.41|0
1649848670000|2022-04-13 11:17:50|175.01|173.41|175.26|173.66|175.26|173.66|175.01|173.41|0
1649848680000|2022-04-13 11:18:00|175.76|174.16|175.51|173.91|175.76|174.16|175.51|173.91|0
1649848690000|2022-04-13 11:18:10|175.26|173.66|175.51|173.91|175.51|173.91|175.26|173.66|0
1649848700000|2022-04-13 11:18:20|175.26|173.66|175.26|173.66|175.26|173.66|175.13|173.53|0
1649848710000|2022-04-13 11:18:30|175.01|173.41|175.26|173.66|175.26|173.66|175.01|173.41|0
1649848720000|2022-04-13 11:18:40|175.01|173.41|174.88|173.28|175.01|173.41|174.88|173.28|0
1649848730000|2022-04-13 11:18:50|175.01|173.41|175.51|173.91|175.51|173.91|175.01|173.41|0
1649848740000|2022-04-13 11:19:00|175.26|173.66|175.13|173.53|175.26|173.66|175.01|173.41|0
1649848750000|2022-04-13 11:19:10|175.26|173.66|175.51|173.91|175.51|173.91|175.26|173.66|0
1649848760000|2022-04-13 11:19:20|175.38|173.78|175.76|174.16|175.76|174.16|175.38|173.78|0
1649848770000|2022-04-13 11:19:30|175.51|173.91|175.51|173.91|175.51|173.91|175.26|173.66|0
1649848780000|2022-04-13 11:19:40|175.26|173.66|175.26|173.66|175.26|173.66|175.26|173.66|0
1649848790000|2022-04-13 11:19:50|175.51|173.91|175.76|174.16|175.76|174.16|175.51|173.91|0
1649848800000|2022-04-13 11:20:00|175.51|173.91|175.63|174.03|175.63|174.03|175.51|173.91|0
1649848810000|2022-04-13 11:20:10|175.51|173.91|175.51|173.91|175.51|173.91|175.51|173.91|0
1649848830000|2022-04-13 11:20:30|175.26|173.66|175.26|173.66|175.26|173.66|175.26|173.66|0
1649848840000|2022-04-13 11:20:40|175.51|173.91|175.26|173.66|175.51|173.91|175.26|173.66|0
1649848850000|2022-04-13 11:20:50|175.01|173.41|175.01|173.41|175.01|173.41|175.01|173.41|0
1649848860000|2022-04-13 11:21:00|174.88|173.28|175.01|173.41|175.01|173.41|174.88|173.28|0
1649848870000|2022-04-13 11:21:10|174.76|173.16|175.01|173.41|175.01|173.41|174.76|173.16|0
1649848880000|2022-04-13 11:21:20|174.76|173.16|174.76|173.16|174.76|173.16|174.76|173.16|0
1649848890000|2022-04-13 11:21:30|175.01|173.41|175.26|173.66|175.26|173.66|175.01|173.41|0
1649848900000|2022-04-13 11:21:40|175.51|173.91|175.51|173.91|175.51|173.91|175.51|173.91|0
1649848910000|2022-04-13 11:21:50|175.01|173.41|174.76|173.16|175.01|173.41|174.76|173.16|0
1649848920000|2022-04-13 11:22:00|175.01|173.41|175.01|173.41|175.01|173.41|175.01|173.41|0
1649848930000|2022-04-13 11:22:10|174.76|173.16|175.01|173.41|175.01|173.41|174.76|173.16|0
1649848940000|2022-04-13 11:22:20|174.76|173.16|174.76|173.16|174.76|173.16|174.51|172.91|0
1649848950000|2022-04-13 11:22:30|174.63|173.03|174.51|172.91|174.63|173.03|174.51|172.91|0
1649848960000|2022-04-13 11:22:40|174.63|173.03|176.01|174.41|176.01|174.41|174.63|173.03|0
1649848970000|2022-04-13 11:22:50|175.76|174.16|175.76|174.16|175.88|174.28|175.76|174.16|0
1649848980000|2022-04-13 11:23:00|175.51|173.91|175.26|173.66|175.51|173.91|175.26|173.66|0
1649848990000|2022-04-13 11:23:10|175.13|173.53|175.13|173.53|175.13|173.53|175.13|173.53|0
1649849000000|2022-04-13 11:23:20|175.01|173.41|175.01|173.41|175.13|173.53|175.01|173.41|0
1649849010000|2022-04-13 11:23:30|174.51|172.91|174.76|173.16|174.76|173.16|174.51|172.91|0
1649849020000|2022-04-13 11:23:40|174.51|172.91|174.26|172.66|174.51|172.91|174.14|172.54|0
1649849030000|2022-04-13 11:23:50|174.14|172.54|174.02|172.42|174.14|172.54|174.02|172.42|0
1649849040000|2022-04-13 11:24:00|174.26|172.66|174.26|172.66|174.26|172.66|174.26|172.66|0
1649849050000|2022-04-13 11:24:10|174.02|172.42|173.77|172.17|174.02|172.42|173.77|172.17|0
1649849060000|2022-04-13 11:24:20|173.52|171.92|173.52|171.92|173.77|172.17|173.52|171.92|0
1649849070000|2022-04-13 11:24:30|173.39|171.79|173.27|171.67|173.52|171.92|173.27|171.67|0
1649849080000|2022-04-13 11:24:40|173.02|171.42|173.02|171.42|173.02|171.42|172.77|171.17|0
1649849090000|2022-04-13 11:24:50|172.77|171.17|172.77|171.17|172.77|171.17|172.77|171.17|0
1649849100000|2022-04-13 11:25:00|173.02|171.42|172.52|170.92|173.02|171.42|172.52|170.92|0
1649849110000|2022-04-13 11:25:10|172.02|170.42|171.4|169.8|172.02|170.42|171.4|169.8|0
1649849120000|2022-04-13 11:25:20|171.28|169.68|171.53|169.93|171.53|169.93|171.28|169.68|0
1649849130000|2022-04-13 11:25:30|171.28|169.68|171.53|169.93|171.77|170.17|171.28|169.68|0
1649849140000|2022-04-13 11:25:40|171.77|170.17|171.53|169.93|171.77|170.17|171.53|169.93|0
1649849150000|2022-04-13 11:25:50|171.28|169.68|171.53|169.93|171.53|169.93|171.28|169.68|0
1649849160000|2022-04-13 11:26:00|171.77|170.17|171.77|170.17|171.77|170.17|171.77|170.17|0
1649849170000|2022-04-13 11:26:10|171.53|169.93|171.28|169.68|171.77|170.17|171.28|169.68|0
1649849180000|2022-04-13 11:26:20|171.4|169.8|171.53|169.93|171.53|169.93|171.28|169.68|0
1649849190000|2022-04-13 11:26:30|171.28|169.68|171.53|169.93|171.53|169.93|171.28|169.68|0
1649849200000|2022-04-13 11:26:40|171.28|169.68|171.28|169.68|171.53|169.93|170.9|169.3|0
1649849210000|2022-04-13 11:26:50|171.15|169.55|171.28|169.68|171.28|169.68|171.15|169.55|0
1649849220000|2022-04-13 11:27:00|171.15|169.55|171.4|169.8|171.53|169.93|171.15|169.55|0
1649849230000|2022-04-13 11:27:10|171.53|169.93|171.28|169.68|171.53|169.93|171.03|169.43|0
1649849240000|2022-04-13 11:27:20|171.03|169.43|171.28|169.68|171.53|169.93|171.03|169.43|0
1649849250000|2022-04-13 11:27:30|171.53|169.93|171.28|169.68|171.53|169.93|171.28|169.68|0
1649849260000|2022-04-13 11:27:40|171.53|169.93|171.77|170.17|171.77|170.17|171.53|169.93|0
1649849270000|2022-04-13 11:27:50|172.02|170.42|172.27|170.67|172.27|170.67|172.02|170.42|0
1649849290000|2022-04-13 11:28:10|172.02|170.42|173.02|171.42|173.02|171.42|172.02|170.42|0
1649849310000|2022-04-13 11:28:30|172.77|171.17|172.52|170.92|172.77|171.17|172.52|170.92|0
1649849320000|2022-04-13 11:28:40|172.77|171.17|173.27|171.67|173.27|171.67|172.77|171.17|0
1649849330000|2022-04-13 11:28:50|173.39|171.79|173.39|171.79|173.52|171.92|173.39|171.79|0
1649849340000|2022-04-13 11:29:00|173.77|172.17|172.77|171.17|173.77|172.17|172.77|171.17|0
1649849350000|2022-04-13 11:29:10|173.02|171.42|173.02|171.42|173.02|171.42|173.02|171.42|0
1649849360000|2022-04-13 11:29:20|172.77|171.17|172.77|171.17|172.77|171.17|172.77|171.17|0
1649849370000|2022-04-13 11:29:30|172.89|171.29|173.02|171.42|173.02|171.42|172.89|171.29|0
1649849380000|2022-04-13 11:29:40|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1649849390000|2022-04-13 11:29:50|173.14|171.54|173.77|172.17|174.01|172.41|173.14|171.54|0
1649849400000|2022-04-13 11:30:00|173.64|172.04|173.52|171.92|173.64|172.04|173.39|171.79|0
1649849410000|2022-04-13 11:30:10|173.39|171.79|173.52|171.92|173.52|171.92|173.27|171.67|0
1649849420000|2022-04-13 11:30:20|173.27|171.67|173.02|171.42|173.52|171.92|173.02|171.42|0
1649849430000|2022-04-13 11:30:30|173.27|171.67|173.02|171.42|173.27|171.67|173.02|171.42|0
1649849440000|2022-04-13 11:30:40|173.27|171.67|173.27|171.67|173.27|171.67|173.27|171.67|0
1649849450000|2022-04-13 11:30:50|173.52|171.92|173.52|171.92|173.52|171.92|173.52|171.92|0
1649849460000|2022-04-13 11:31:00|173.76|172.16|173.52|171.92|173.76|172.16|173.52|171.92|0
1649849470000|2022-04-13 11:31:10|173.76|172.16|173.27|171.67|173.76|172.16|173.27|171.67|0
1649849480000|2022-04-13 11:31:20|173.39|171.79|172.77|171.17|173.39|171.79|172.77|171.17|0
1649849490000|2022-04-13 11:31:30|172.52|170.92|171.77|170.17|172.52|170.92|171.77|170.17|0
1649849500000|2022-04-13 11:31:40|172.02|170.42|172.02|170.42|172.02|170.42|171.77|170.17|0
1649849510000|2022-04-13 11:31:50|172.14|170.54|172.27|170.67|172.27|170.67|172.14|170.54|0
1649849520000|2022-04-13 11:32:00|172.02|170.42|172.02|170.42|172.02|170.42|172.02|170.42|0
1649849530000|2022-04-13 11:32:10|171.77|170.17|172.02|170.42|172.02|170.42|171.77|170.17|0
1649849540000|2022-04-13 11:32:20|171.77|170.17|171.77|170.17|171.77|170.17|171.77|170.17|0
1649849550000|2022-04-13 11:32:30|172.02|170.42|172.02|170.42|172.02|170.42|171.77|170.17|0
1649849570000|2022-04-13 11:32:50|171.77|170.17|171.03|169.43|171.77|170.17|171.03|169.43|0
1649849580000|2022-04-13 11:33:00|170.9|169.3|171.03|169.43|171.03|169.43|170.78|169.18|0
1649849590000|2022-04-13 11:33:10|170.78|169.18|171.03|169.43|171.03|169.43|170.78|169.18|0
1649849600000|2022-04-13 11:33:20|170.9|169.3|170.53|168.93|170.9|169.3|170.53|168.93|0
1649849610000|2022-04-13 11:33:30|170.03|168.43|169.78|168.18|170.03|168.43|169.78|168.18|0
1649849620000|2022-04-13 11:33:40|170.28|168.68|170.03|168.43|170.28|168.68|170.03|168.43|0
1649849630000|2022-04-13 11:33:50|169.78|168.18|169.53|167.93|169.78|168.18|169.53|167.93|0
1649849640000|2022-04-13 11:34:00|169.78|168.18|170.03|168.43|170.03|168.43|169.78|168.18|0
1649849650000|2022-04-13 11:34:10|170.28|168.68|170.28|168.68|170.28|168.68|170.15|168.55|0
1649849660000|2022-04-13 11:34:20|169.78|168.18|170.03|168.43|170.03|168.43|169.78|168.18|0
1649849670000|2022-04-13 11:34:30|169.9|168.3|169.9|168.3|169.9|168.3|169.9|168.3|0
1649849680000|2022-04-13 11:34:40|169.78|168.18|170.03|168.43|170.03|168.43|169.78|168.18|0
1649849690000|2022-04-13 11:34:50|170.28|168.68|169.53|167.93|170.28|168.68|169.53|167.93|0
1649849700000|2022-04-13 11:35:00|169.78|168.18|170.03|168.43|170.03|168.43|169.65|168.05|0
1649849710000|2022-04-13 11:35:10|169.9|168.3|169.53|167.93|169.9|168.3|169.53|167.93|0
1649849720000|2022-04-13 11:35:20|169.78|168.18|169.78|168.18|169.78|168.18|169.53|167.93|0
1649849730000|2022-04-13 11:35:30|169.53|167.93|169.4|167.8|169.53|167.93|169.4|167.8|0
1649849740000|2022-04-13 11:35:40|169.53|167.93|170.03|168.43|170.03|168.43|169.53|167.93|0
1649849750000|2022-04-13 11:35:50|169.78|168.18|169.78|168.18|169.78|168.18|169.78|168.18|0
1649849760000|2022-04-13 11:36:00|169.65|168.05|169.78|168.18|169.78|168.18|169.65|168.05|0
1649849770000|2022-04-13 11:36:10|169.53|167.93|169.78|168.18|169.78|168.18|169.53|167.93|0
1649849780000|2022-04-13 11:36:20|169.65|168.05|169.53|167.93|169.65|168.05|169.53|167.93|0
1649849790000|2022-04-13 11:36:30|169.78|168.18|170.53|168.93|170.53|168.93|169.78|168.18|0
1649849800000|2022-04-13 11:36:40|170.15|168.55|170.15|168.55|170.53|168.93|170.15|168.55|0
1649849810000|2022-04-13 11:36:50|170.03|168.43|169.78|168.18|170.03|168.43|169.78|168.18|0
1649849820000|2022-04-13 11:37:00|170.03|168.43|170.28|168.68|170.28|168.68|169.78|168.18|0
1649849830000|2022-04-13 11:37:10|169.78|168.18|169.28|167.68|170.03|168.43|169.03|167.43|0
1649849840000|2022-04-13 11:37:20|169.03|167.43|169.03|167.43|169.03|167.43|169.03|167.43|0
1649849850000|2022-04-13 11:37:30|168.9|167.3|168.29|166.69|168.9|167.3|168.29|166.69|0
1649849860000|2022-04-13 11:37:40|168.54|166.94|168.66|167.06|168.79|167.19|168.54|166.94|0
1649849870000|2022-04-13 11:37:50|168.54|166.94|168.54|166.94|168.79|167.19|168.54|166.94|0
1649849880000|2022-04-13 11:38:00|168.29|166.69|168.04|166.44|168.29|166.69|168.04|166.44|0
1649849890000|2022-04-13 11:38:10|167.79|166.19|167.79|166.19|168.04|166.44|167.79|166.19|0
1649849900000|2022-04-13 11:38:20|168.04|166.44|168.04|166.44|168.29|166.69|168.04|166.44|0
1649849910000|2022-04-13 11:38:30|167.91|166.31|167.91|166.31|167.91|166.31|167.91|166.31|0
1649849920000|2022-04-13 11:38:40|168.04|166.44|168.04|166.44|168.16|166.56|168.04|166.44|0
1649849930000|2022-04-13 11:38:50|168.16|166.56|168.29|166.69|168.29|166.69|168.16|166.56|0
1649849940000|2022-04-13 11:39:00|168.04|166.44|168.54|166.94|168.54|166.94|168.04|166.44|0
1649849950000|2022-04-13 11:39:10|168.66|167.06|169.03|167.43|169.03|167.43|168.66|167.06|0
1649849960000|2022-04-13 11:39:20|168.9|167.3|168.78|167.18|169.03|167.43|168.78|167.18|0
1649849980000|2022-04-13 11:39:40|168.66|167.06|168.78|167.18|168.78|167.18|168.66|167.06|0
1649849990000|2022-04-13 11:39:50|169.03|167.43|168.29|166.69|169.03|167.43|168.29|166.69|0
1649850000000|2022-04-13 11:40:00|167.91|166.31|168.29|166.69|168.29|166.69|167.79|166.19|0
1649850010000|2022-04-13 11:40:10|168.16|166.56|168.04|166.44|168.16|166.56|168.04|166.44|0
1649850020000|2022-04-13 11:40:20|167.91|166.31|167.79|166.19|168.29|166.69|167.79|166.19|0
1649850030000|2022-04-13 11:40:30|168.04|166.44|167.91|166.31|168.04|166.44|167.91|166.31|0
1649850040000|2022-04-13 11:40:40|167.79|166.19|168.04|166.44|168.04|166.44|167.79|166.19|0
1649850050000|2022-04-13 11:40:50|168.29|166.69|167.29|165.69|168.29|166.69|167.29|165.69|0
1649850060000|2022-04-13 11:41:00|167.04|165.44|166.79|165.19|167.04|165.44|166.79|165.19|0
1649850070000|2022-04-13 11:41:10|166.55|164.95|165.8|164.2|166.55|164.95|165.8|164.2|0
1649850080000|2022-04-13 11:41:20|165.55|163.95|165.8|164.2|165.92|164.32|165.55|163.95|0
1649850090000|2022-04-13 11:41:30|165.55|163.95|165.3|163.7|165.55|163.95|165.3|163.7|0
1649850100000|2022-04-13 11:41:40|165.05|163.45|165.17|163.57|165.3|163.7|165.05|163.45|0
1649850110000|2022-04-13 11:41:50|165.3|163.7|165.05|163.45|165.3|163.7|164.93|163.33|0
1649850120000|2022-04-13 11:42:00|165.55|163.95|165.3|163.7|165.55|163.95|165.05|163.45|0
1649850130000|2022-04-13 11:42:10|165.05|163.45|165.05|163.45|165.05|163.45|164.81|163.21|0
1649850140000|2022-04-13 11:42:20|165.3|163.7|165.3|163.7|165.3|163.7|165.3|163.7|0
1649850160000|2022-04-13 11:42:40|165.05|163.45|164.92|163.32|165.05|163.45|164.92|163.32|0
1649850170000|2022-04-13 11:42:50|165.05|163.45|164.81|163.21|165.05|163.45|164.81|163.21|0
1649850180000|2022-04-13 11:43:00|164.92|163.32|164.81|163.21|165.05|163.45|164.81|163.21|0
1649850190000|2022-04-13 11:43:10|164.56|162.96|164.56|162.96|164.56|162.96|164.56|162.96|0
1649850200000|2022-04-13 11:43:20|164.81|163.21|164.56|162.96|164.81|163.21|164.56|162.96|0
1649850220000|2022-04-13 11:43:40|164.81|163.21|164.81|163.21|164.81|163.21|164.81|163.21|0
1649850230000|2022-04-13 11:43:50|164.92|163.32|164.81|163.21|164.92|163.32|164.81|163.21|0
1649850240000|2022-04-13 11:44:00|164.56|162.96|164.8|163.2|164.81|163.21|164.56|162.96|0
1649850250000|2022-04-13 11:44:10|164.68|163.08|164.8|163.2|164.8|163.2|164.68|163.08|0
1649850260000|2022-04-13 11:44:20|164.56|162.96|164.56|162.96|164.56|162.96|164.31|162.71|0
1649850270000|2022-04-13 11:44:30|164.18|162.58|164.06|162.46|164.18|162.58|164.06|162.46|0
1649850290000|2022-04-13 11:44:50|164.31|162.71|164.31|162.71|164.31|162.71|164.06|162.46|0
1649850300000|2022-04-13 11:45:00|164.56|162.96|164.8|163.2|164.8|163.2|164.56|162.96|0
1649850310000|2022-04-13 11:45:10|164.92|163.32|164.68|163.08|164.92|163.32|164.68|163.08|0
1649850320000|2022-04-13 11:45:20|165.05|163.45|165.05|163.45|165.17|163.57|165.05|163.45|0
1649850330000|2022-04-13 11:45:30|165.17|163.57|165.05|163.45|165.17|163.57|165.05|163.45|0
1649850340000|2022-04-13 11:45:40|165.3|163.7|165.05|163.45|165.3|163.7|165.05|163.45|0
1649850350000|2022-04-13 11:45:50|164.8|163.2|164.56|162.96|164.8|163.2|164.56|162.96|0
1649850360000|2022-04-13 11:46:00|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1649850380000|2022-04-13 11:46:20|164.06|162.46|164.06|162.46|164.06|162.46|164.06|162.46|0
1649850390000|2022-04-13 11:46:30|163.93|162.33|164.06|162.46|164.06|162.46|163.93|162.33|0
1649850400000|2022-04-13 11:46:40|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1649850410000|2022-04-13 11:46:50|164.43|162.83|164.31|162.71|164.43|162.83|164.31|162.71|0
1649850420000|2022-04-13 11:47:00|164.56|162.96|164.56|162.96|164.56|162.96|164.56|162.96|0
1649850430000|2022-04-13 11:47:10|164.67|163.07|164.56|162.96|164.8|163.2|164.56|162.96|0
1649850440000|2022-04-13 11:47:20|164.31|162.71|164.31|162.71|164.31|162.71|164.31|162.71|0
1649850450000|2022-04-13 11:47:30|164.18|162.58|164.18|162.58|164.18|162.58|164.18|162.58|0
1649850460000|2022-04-13 11:47:40|164.06|162.46|164.56|162.96|164.56|162.96|164.06|162.46|0
1649850470000|2022-04-13 11:47:50|164.43|162.83|164.43|162.83|164.43|162.83|164.43|162.83|0
1649850480000|2022-04-13 11:48:00|164.31|162.71|164.06|162.46|164.31|162.71|164.06|162.46|0
1649850490000|2022-04-13 11:48:10|164.56|162.96|164.8|163.2|164.8|163.2|164.55|162.95|0
1649850500000|2022-04-13 11:48:20|164.55|162.95|164.31|162.71|164.67|163.07|164.31|162.71|0
1649850520000|2022-04-13 11:48:40|164.43|162.83|164.55|162.95|164.55|162.95|164.43|162.83|0
1649850530000|2022-04-13 11:48:50|164.43|162.83|164.31|162.71|164.43|162.83|164.31|162.71|0
1649850540000|2022-04-13 11:49:00|164.06|162.46|163.56|161.96|164.31|162.71|163.56|161.96|0
1649850550000|2022-04-13 11:49:10|163.81|162.21|164.06|162.46|164.06|162.46|163.81|162.21|0
1649850560000|2022-04-13 11:49:20|163.93|162.33|163.56|161.96|163.93|162.33|163.31|161.71|0
1649850570000|2022-04-13 11:49:30|163.31|161.71|163.31|161.71|163.31|161.71|163.31|161.71|0
1649850580000|2022-04-13 11:49:40|163.06|161.46|163.31|161.71|163.31|161.71|163.06|161.46|0
1649850590000|2022-04-13 11:49:50|163.06|161.46|163.06|161.46|163.06|161.46|163.06|161.46|0
1649850600000|2022-04-13 11:50:00|163.31|161.71|162.81|161.21|163.31|161.71|162.81|161.21|0
1649850610000|2022-04-13 11:50:10|162.44|160.84|163.06|161.46|163.06|161.46|162.44|160.84|0
1649850620000|2022-04-13 11:50:20|163.31|161.71|162.81|161.21|163.31|161.71|162.81|161.21|0
1649850630000|2022-04-13 11:50:30|163.31|161.71|163.31|161.71|163.31|161.71|163.06|161.46|0
1649850640000|2022-04-13 11:50:40|162.81|161.21|162.57|160.97|162.81|161.21|162.57|160.97|0
1649850650000|2022-04-13 11:50:50|162.32|160.72|162.57|160.97|162.57|160.97|162.32|160.72|0
1649850660000|2022-04-13 11:51:00|162.32|160.72|162.57|160.97|162.57|160.97|162.32|160.72|0
1649850670000|2022-04-13 11:51:10|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1649850690000|2022-04-13 11:51:30|162.07|160.47|162.07|160.47|162.07|160.47|162.07|160.47|0
1649850700000|2022-04-13 11:51:40|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1649850710000|2022-04-13 11:51:50|161.32|159.72|161.32|159.72|161.32|159.72|161.32|159.72|0
1649850720000|2022-04-13 11:52:00|161.44|159.84|161.44|159.84|161.57|159.97|161.44|159.84|0
1649850730000|2022-04-13 11:52:10|161.08|159.48|161.57|159.97|161.57|159.97|161.08|159.48|0
1649850750000|2022-04-13 11:52:30|161.69|160.09|161.69|160.09|161.82|160.22|161.69|160.09|0
1649850760000|2022-04-13 11:52:40|161.57|159.97|161.57|159.97|161.69|160.09|161.57|159.97|0
1649850770000|2022-04-13 11:52:50|161.82|160.22|161.69|160.09|161.82|160.22|161.57|159.97|0
1649850780000|2022-04-13 11:53:00|161.82|160.22|161.57|159.97|161.82|160.22|161.57|159.97|0
1649850790000|2022-04-13 11:53:10|161.82|160.22|161.82|160.22|161.82|160.22|161.82|160.22|0
1649850800000|2022-04-13 11:53:20|161.57|159.97|161.32|159.72|161.57|159.97|161.32|159.72|0
1649850810000|2022-04-13 11:53:30|161.07|159.47|160.83|159.23|161.07|159.47|160.83|159.23|0
1649850820000|2022-04-13 11:53:40|160.33|158.73|160.33|158.73|160.33|158.73|160.33|158.73|0
1649850830000|2022-04-13 11:53:50|160.58|158.98|160.83|159.23|161.07|159.47|160.58|158.98|0
1649850840000|2022-04-13 11:54:00|160.58|158.98|160.08|158.48|160.83|159.23|160.08|158.48|0
1649850870000|2022-04-13 11:54:30|159.83|158.23|159.83|158.23|159.83|158.23|159.83|158.23|0
1649850880000|2022-04-13 11:54:40|159.58|157.98|159.58|157.98|159.83|158.23|159.58|157.98|0
1649850890000|2022-04-13 11:54:50|158.59|156.99|159.09|157.49|159.09|157.49|158.59|156.99|0
1649850900000|2022-04-13 11:55:00|158.84|157.24|158.84|157.24|158.84|157.24|158.59|156.99|0
1649850910000|2022-04-13 11:55:10|158.71|157.11|157.85|156.25|158.84|157.24|157.85|156.25|0
1649850920000|2022-04-13 11:55:20|158.1|156.5|157.6|156|158.1|156.5|157.6|156|0
1649850940000|2022-04-13 11:55:40|157.85|156.25|158.34|156.74|158.34|156.74|157.85|156.25|0
1649850950000|2022-04-13 11:55:50|158.1|156.5|158.1|156.5|158.1|156.5|157.6|156|0
1649850960000|2022-04-13 11:56:00|157.85|156.25|157.97|156.37|158.1|156.5|157.85|156.25|0
1649850970000|2022-04-13 11:56:10|158.1|156.5|157.6|156|158.1|156.5|157.6|156|0
1649850980000|2022-04-13 11:56:20|157.72|156.12|157.6|156|157.85|156.25|157.6|156|0
1649850990000|2022-04-13 11:56:30|157.72|156.12|157.6|156|157.72|156.12|157.6|156|0
1649851000000|2022-04-13 11:56:40|157.85|156.25|158.09|156.49|158.09|156.49|157.85|156.25|0
1649851010000|2022-04-13 11:56:50|158.34|156.74|158.34|156.74|158.34|156.74|158.09|156.49|0
1649851020000|2022-04-13 11:57:00|158.09|156.49|158.09|156.49|158.09|156.49|158.09|156.49|0
1649851030000|2022-04-13 11:57:10|157.6|156|157.35|155.75|157.6|156|157.35|155.75|0
1649851040000|2022-04-13 11:57:20|156.36|154.76|156.61|155.01|156.61|155.01|156.36|154.76|0
1649851050000|2022-04-13 11:57:30|156.36|154.76|156.11|154.51|156.36|154.76|156.11|154.51|0
1649851060000|2022-04-13 11:57:40|155.61|154.01|154.87|153.27|155.61|154.01|154.87|153.27|0
1649851070000|2022-04-13 11:57:50|154.62|153.02|154.37|152.77|154.62|153.02|154.37|152.77|0
1649851080000|2022-04-13 11:58:00|154.62|153.02|153.38|151.78|154.62|153.02|153.38|151.78|0
1649851090000|2022-04-13 11:58:10|153.14|151.54|153.14|151.54|153.38|151.78|153.14|151.54|0
1649851100000|2022-04-13 11:58:20|153.38|151.78|153.63|152.03|153.63|152.03|153.38|151.78|0
1649851110000|2022-04-13 11:58:30|153.88|152.28|154.13|152.53|154.13|152.53|153.88|152.28|0
1649851120000|2022-04-13 11:58:40|154.37|152.77|154.37|152.77|154.62|153.02|154.37|152.77|0
1649851130000|2022-04-13 11:58:50|154.13|152.53|154.87|153.27|154.87|153.27|154.13|152.53|0
1649851140000|2022-04-13 11:59:00|154.37|152.77|153.63|152.03|154.37|152.77|153.63|152.03|0
1649851150000|2022-04-13 11:59:10|153.38|151.78|153.38|151.78|153.5|151.9|153.38|151.78|0
1649851160000|2022-04-13 11:59:20|153.63|152.03|154.62|153.02|154.62|153.02|153.63|152.03|0
1649851170000|2022-04-13 11:59:30|154.74|153.14|155.12|153.52|155.12|153.52|154.74|153.14|0
1649851180000|2022-04-13 11:59:40|155.37|153.77|155.12|153.52|155.37|153.77|155.12|153.52|0
1649851190000|2022-04-13 11:59:50|155.24|153.64|155.12|153.52|155.24|153.64|154.87|153.27|0
1649851200000|2022-04-13 12:00:00|154.62|153.02|154.87|153.27|155.12|153.52|154.62|153.02|0
1649851210000|2022-04-13 12:00:10|155.12|153.52|154.37|152.77|155.12|153.52|154.37|152.77|0
1649851220000|2022-04-13 12:00:20|153.88|152.28|153.88|152.28|153.88|152.28|153.63|152.03|0
1649851230000|2022-04-13 12:00:30|154.62|153.02|154.87|153.27|154.87|153.27|154.37|152.77|0
1649851240000|2022-04-13 12:00:40|155.12|153.52|155.36|153.76|155.36|153.76|155.12|153.52|0
1649851250000|2022-04-13 12:00:50|155.12|153.52|155.36|153.76|155.36|153.76|155.12|153.52|0
1649851260000|2022-04-13 12:01:00|155.48|153.88|155.61|154.01|155.61|154.01|155.36|153.76|0
1649851280000|2022-04-13 12:01:20|155.36|153.76|155.61|154.01|155.61|154.01|155.36|153.76|0
1649851290000|2022-04-13 12:01:30|155.36|153.76|155.61|154.01|155.61|154.01|155.36|153.76|0
1649851300000|2022-04-13 12:01:40|155.24|153.64|155.36|153.76|155.36|153.76|155.12|153.52|0
1649851310000|2022-04-13 12:01:50|155.86|154.26|156.36|154.76|156.36|154.76|155.86|154.26|0
1649851320000|2022-04-13 12:02:00|156.23|154.63|156.36|154.76|156.36|154.76|156.23|154.63|0
1649851330000|2022-04-13 12:02:10|156.11|154.51|156.11|154.51|156.11|154.51|156.11|154.51|0
1649851340000|2022-04-13 12:02:20|155.86|154.26|156.36|154.76|156.36|154.76|155.86|154.26|0
1649851350000|2022-04-13 12:02:30|156.11|154.51|156.11|154.51|156.11|154.51|156.11|154.51|0
1649851360000|2022-04-13 12:02:40|155.86|154.26|156.11|154.51|156.11|154.51|155.86|154.26|0
1649851370000|2022-04-13 12:02:50|156.36|154.76|156.6|155|156.6|155|156.36|154.76|0
1649851380000|2022-04-13 12:03:00|156.23|154.63|156.6|155|156.6|155|156.23|154.63|0
1649851390000|2022-04-13 12:03:10|156.36|154.76|155.86|154.26|156.6|155|155.86|154.26|0
1649851400000|2022-04-13 12:03:20|155.61|154.01|155.73|154.13|155.86|154.26|155.61|154.01|0
1649851410000|2022-04-13 12:03:30|155.48|153.88|155.61|154.01|155.61|154.01|155.36|153.76|0
1649851420000|2022-04-13 12:03:40|155.36|153.76|155.86|154.26|155.86|154.26|155.36|153.76|0
1649851430000|2022-04-13 12:03:50|155.61|154.01|155.61|154.01|155.61|154.01|155.61|154.01|0
1649851440000|2022-04-13 12:04:00|155.36|153.76|155.48|153.88|155.48|153.88|155.36|153.76|0
1649851450000|2022-04-13 12:04:10|155.36|153.76|155.36|153.76|155.36|153.76|155.36|153.76|0
1649851460000|2022-04-13 12:04:20|155.23|153.63|154.62|153.02|155.23|153.63|154.62|153.02|0
1649851470000|2022-04-13 12:04:30|153.88|152.28|154.37|152.77|154.37|152.77|153.88|152.28|0
1649851480000|2022-04-13 12:04:40|154.12|152.52|154.37|152.77|154.37|152.77|154.12|152.52|0
1649851490000|2022-04-13 12:04:50|154.62|153.02|154.12|152.52|154.62|153.02|153.99|152.39|0
1649851500000|2022-04-13 12:05:00|153.13|151.53|152.64|151.04|153.38|151.78|152.64|151.04|0
1649851510000|2022-04-13 12:05:10|152.14|150.54|152.39|150.79|152.88|151.28|152.14|150.54|0
1649851520000|2022-04-13 12:05:20|152.64|151.04|152.64|151.04|152.76|151.16|152.64|151.04|0
1649851530000|2022-04-13 12:05:30|152.76|151.16|152.64|151.04|152.76|151.16|152.64|151.04|0
1649851540000|2022-04-13 12:05:40|152.14|150.54|153.13|151.53|153.13|151.53|152.14|150.54|0
1649851550000|2022-04-13 12:05:50|152.64|151.04|153.38|151.78|153.38|151.78|152.64|151.04|0
1649851560000|2022-04-13 12:06:00|153.25|151.65|153.38|151.78|153.38|151.78|153.25|151.65|0
1649851570000|2022-04-13 12:06:10|153.13|151.53|153.13|151.53|153.25|151.65|153.13|151.53|0
1649851580000|2022-04-13 12:06:20|152.64|151.04|152.39|150.79|152.88|151.28|152.39|150.79|0
1649851590000|2022-04-13 12:06:30|152.14|150.54|152.39|150.79|152.39|150.79|152.14|150.54|0
1649851600000|2022-04-13 12:06:40|152.64|151.04|152.64|151.04|152.88|151.28|152.64|151.04|0
1649851610000|2022-04-13 12:06:50|152.39|150.79|153.38|151.78|153.38|151.78|152.39|150.79|0
1649851620000|2022-04-13 12:07:00|153.87|152.27|154.62|153.02|154.62|153.02|153.87|152.27|0
1649851630000|2022-04-13 12:07:10|154.87|153.27|154.12|152.52|154.87|153.27|154.12|152.52|0
1649851640000|2022-04-13 12:07:20|154.37|152.77|153.75|152.15|154.37|152.77|153.75|152.15|0
1649851650000|2022-04-13 12:07:30|153.38|151.78|153.63|152.03|153.63|152.03|153.38|151.78|0
1649851660000|2022-04-13 12:07:40|153.38|151.78|153.38|151.78|153.38|151.78|153.13|151.53|0
1649851680000|2022-04-13 12:08:00|153.63|152.03|153.63|152.03|153.63|152.03|153.5|151.9|0
1649851690000|2022-04-13 12:08:10|153.38|151.78|152.14|150.54|153.38|151.78|152.14|150.54|0
1649851700000|2022-04-13 12:08:20|151.64|150.04|151.4|149.8|151.64|150.04|151.27|149.67|0
1649851710000|2022-04-13 12:08:30|151.64|150.04|152.14|150.54|152.14|150.54|151.64|150.04|0
1649851720000|2022-04-13 12:08:40|152.39|150.79|152.14|150.54|152.39|150.79|152.14|150.54|0
1649851730000|2022-04-13 12:08:50|151.89|150.29|151.64|150.04|151.89|150.29|151.4|149.8|0
1649851740000|2022-04-13 12:09:00|151.52|149.92|151.52|149.92|151.52|149.92|151.4|149.8|0
1649851750000|2022-04-13 12:09:10|151.4|149.8|151.4|149.8|151.4|149.8|151.15|149.55|0
1649851760000|2022-04-13 12:09:20|151.15|149.55|150.65|149.05|151.15|149.55|150.65|149.05|0
1649851770000|2022-04-13 12:09:30|150.9|149.3|150.77|149.17|150.9|149.3|150.65|149.05|0
1649851780000|2022-04-13 12:09:40|150.65|149.05|150.41|148.81|150.65|149.05|150.41|148.81|0
1649851790000|2022-04-13 12:09:50|150.65|149.05|150.16|148.56|150.65|149.05|150.16|148.56|0
1649851800000|2022-04-13 12:10:00|149.91|148.31|150.41|148.81|150.41|148.81|149.91|148.31|0
1649851810000|2022-04-13 12:10:10|150.65|149.05|150.9|149.3|150.9|149.3|150.41|148.81|0
1649851820000|2022-04-13 12:10:20|150.65|149.05|151.02|149.42|151.15|149.55|150.65|149.05|0
1649851830000|2022-04-13 12:10:30|151.15|149.55|150.9|149.3|151.15|149.55|150.65|149.05|0
1649851840000|2022-04-13 12:10:40|150.65|149.05|150.41|148.81|150.65|149.05|150.41|148.81|0
1649851850000|2022-04-13 12:10:50|150.9|149.3|150.41|148.81|150.9|149.3|150.41|148.81|0
1649851860000|2022-04-13 12:11:00|150.16|148.56|149.66|148.06|150.16|148.56|149.66|148.06|0
1649851870000|2022-04-13 12:11:10|149.91|148.31|150.16|148.56|150.16|148.56|149.91|148.31|0
1649851880000|2022-04-13 12:11:20|150.28|148.68|150.65|149.05|150.65|149.05|150.28|148.68|0
1649851890000|2022-04-13 12:11:30|150.52|148.92|150.9|149.3|150.9|149.3|150.52|148.92|0
1649851900000|2022-04-13 12:11:40|150.77|149.17|150.65|149.05|150.77|149.17|150.65|149.05|0
1649851910000|2022-04-13 12:11:50|150.9|149.3|150.65|149.05|150.9|149.3|150.65|149.05|0
1649851920000|2022-04-13 12:12:00|150.9|149.3|150.4|148.8|150.9|149.3|150.4|148.8|0
1649851930000|2022-04-13 12:12:10|150.65|149.05|152.14|150.54|152.14|150.54|150.65|149.05|0
1649851940000|2022-04-13 12:12:20|151.76|150.16|151.89|150.29|151.89|150.29|151.64|150.04|0
1649851950000|2022-04-13 12:12:30|151.64|150.04|152.14|150.54|152.14|150.54|151.64|150.04|0
1649851960000|2022-04-13 12:12:40|152.01|150.41|151.64|150.04|152.01|150.41|151.64|150.04|0
1649851970000|2022-04-13 12:12:50|151.39|149.79|151.15|149.55|151.39|149.79|150.9|149.3|0
1649851980000|2022-04-13 12:13:00|151.39|149.79|151.64|150.04|151.64|150.04|151.15|149.55|0
1649851990000|2022-04-13 12:13:10|151.89|150.29|152.14|150.54|152.14|150.54|151.89|150.29|0
1649852000000|2022-04-13 12:13:20|152.38|150.78|152.38|150.78|152.38|150.78|152.38|150.78|0
1649852010000|2022-04-13 12:13:30|152.63|151.03|152.63|151.03|152.88|151.28|152.63|151.03|0
1649852020000|2022-04-13 12:13:40|152.38|150.78|152.5|150.9|152.5|150.9|152.38|150.78|0
1649852030000|2022-04-13 12:13:50|152.38|150.78|152.38|150.78|152.63|151.03|152.38|150.78|0
1649852040000|2022-04-13 12:14:00|152.14|150.54|152.38|150.78|152.38|150.78|152.14|150.54|0
1649852050000|2022-04-13 12:14:10|152.14|150.54|152.63|151.03|152.63|151.03|152.14|150.54|0
1649852060000|2022-04-13 12:14:20|152.88|151.28|152.63|151.03|152.88|151.28|152.38|150.78|0
1649852070000|2022-04-13 12:14:30|152.38|150.78|152.63|151.03|152.63|151.03|152.14|150.54|0
1649852080000|2022-04-13 12:14:40|152.38|150.78|152.38|150.78|152.63|151.03|152.38|150.78|0
1649852090000|2022-04-13 12:14:50|152.5|150.9|152.38|150.78|152.5|150.9|152.38|150.78|0
1649852100000|2022-04-13 12:15:00|151.64|150.04|151.64|150.04|152.14|150.54|151.64|150.04|0
1649852110000|2022-04-13 12:15:10|151.15|149.55|151.26|149.66|151.39|149.79|151.15|149.55|0
1649852120000|2022-04-13 12:15:20|151.15|149.55|151.15|149.55|151.15|149.55|151.15|149.55|0
1649852130000|2022-04-13 12:15:30|150.9|149.3|150.9|149.3|150.9|149.3|150.65|149.05|0
1649852140000|2022-04-13 12:15:40|151.15|149.55|151.15|149.55|151.15|149.55|151.15|149.55|0
1649852150000|2022-04-13 12:15:50|150.4|148.8|150.4|148.8|150.4|148.8|150.16|148.56|0
1649852160000|2022-04-13 12:16:00|150.65|149.05|151.64|150.04|151.64|150.04|150.65|149.05|0
1649852170000|2022-04-13 12:16:10|152.14|150.54|152.63|151.03|152.63|151.03|152.14|150.54|0
1649852180000|2022-04-13 12:16:20|152.38|150.78|152.38|150.78|152.38|150.78|152.25|150.65|0
1649852190000|2022-04-13 12:16:30|152.5|150.9|152.38|150.78|152.5|150.9|152.38|150.78|0
1649852200000|2022-04-13 12:16:40|152.63|151.03|152.63|151.03|152.63|151.03|152.38|150.78|0
1649852210000|2022-04-13 12:16:50|152.88|151.28|153.13|151.53|153.13|151.53|152.88|151.28|0
1649852220000|2022-04-13 12:17:00|153.37|151.77|153.62|152.02|153.62|152.02|153.37|151.77|0
1649852230000|2022-04-13 12:17:10|153.87|152.27|154.12|152.52|154.12|152.52|153.87|152.27|0
1649852240000|2022-04-13 12:17:20|154.37|152.77|154.61|153.01|154.61|153.01|154.37|152.77|0
1649852250000|2022-04-13 12:17:30|154.12|152.52|153.62|152.02|154.12|152.52|153.62|152.02|0
1649852260000|2022-04-13 12:17:40|153.99|152.39|154.12|152.52|154.12|152.52|153.87|152.27|0
1649852270000|2022-04-13 12:17:50|154.24|152.64|153.87|152.27|154.24|152.64|153.87|152.27|0
1649852280000|2022-04-13 12:18:00|154.12|152.52|153.87|152.27|154.12|152.52|153.87|152.27|0
1649852290000|2022-04-13 12:18:10|154.12|152.52|154.12|152.52|154.12|152.52|154.12|152.52|0
1649852300000|2022-04-13 12:18:20|154.24|152.64|154.36|152.76|154.36|152.76|154.12|152.52|0
1649852310000|2022-04-13 12:18:30|154.86|153.26|154.61|153.01|154.86|153.26|154.61|153.01|0
1649852320000|2022-04-13 12:18:40|154.36|152.76|154.36|152.76|154.36|152.76|154.36|152.76|0
1649852330000|2022-04-13 12:18:50|154.61|153.01|154.61|153.01|154.61|153.01|154.61|153.01|0
1649852340000|2022-04-13 12:19:00|154.86|153.26|154.61|153.01|154.86|153.26|154.61|153.01|0
1649852350000|2022-04-13 12:19:10|154.86|153.26|154.12|152.52|154.86|153.26|154.12|152.52|0
1649852360000|2022-04-13 12:19:20|153.62|152.02|153.99|152.39|153.99|152.39|153.62|152.02|0
1649852370000|2022-04-13 12:19:30|154.36|152.76|154.36|152.76|154.61|153.01|154.36|152.76|0
1649852380000|2022-04-13 12:19:40|154.12|152.52|154.36|152.76|154.36|152.76|154.12|152.52|0
1649852390000|2022-04-13 12:19:50|154.23|152.63|154.12|152.52|154.23|152.63|154.12|152.52|0
1649852400000|2022-04-13 12:20:00|153.87|152.27|153.74|152.14|153.87|152.27|153.62|152.02|0
1649852410000|2022-04-13 12:20:10|153.87|152.27|154.12|152.52|154.36|152.76|153.87|152.27|0
1649852420000|2022-04-13 12:20:20|154.36|152.76|154.61|153.01|154.86|153.26|154.36|152.76|0
1649852430000|2022-04-13 12:20:30|154.86|153.26|154.48|152.88|154.86|153.26|154.48|152.88|0
1649852440000|2022-04-13 12:20:40|154.73|153.13|154.36|152.76|154.73|153.13|154.36|152.76|0
1649852450000|2022-04-13 12:20:50|154.61|153.01|154.61|153.01|154.61|153.01|154.61|153.01|0
1649852460000|2022-04-13 12:21:00|154.36|152.76|154.12|152.52|154.61|153.01|154.12|152.52|0
1649852470000|2022-04-13 12:21:10|154.23|152.63|154.61|153.01|154.61|153.01|154.23|152.63|0
1649852480000|2022-04-13 12:21:20|154.36|152.76|154.36|152.76|154.36|152.76|154.36|152.76|0
1649852490000|2022-04-13 12:21:30|154.23|152.63|154.61|153.01|154.61|153.01|154.12|152.52|0
1649852500000|2022-04-13 12:21:40|154.36|152.76|154.11|152.51|154.36|152.76|154.11|152.51|0
1649852510000|2022-04-13 12:21:50|153.87|152.27|152.13|150.53|153.87|152.27|152.13|150.53|0
1649852520000|2022-04-13 12:22:00|152.38|150.78|152.38|150.78|152.38|150.78|152.13|150.53|0
1649852530000|2022-04-13 12:22:10|151.64|150.04|150.15|148.55|151.64|150.04|150.15|148.55|0
1649852540000|2022-04-13 12:22:20|148.42|146.82|148.67|147.07|149.16|147.56|148.42|146.82|0
1649852550000|2022-04-13 12:22:30|148.91|147.31|150.4|148.8|150.4|148.8|148.67|147.07|0
1649852560000|2022-04-13 12:22:40|149.9|148.3|149.41|147.81|149.9|148.3|149.41|147.81|0
1649852570000|2022-04-13 12:22:50|149.16|147.56|149.16|147.56|149.41|147.81|149.16|147.56|0
1649852580000|2022-04-13 12:23:00|150.27|148.67|149.9|148.3|150.4|148.8|149.9|148.3|0
1649852590000|2022-04-13 12:23:10|150.02|148.42|149.66|148.06|150.15|148.55|149.66|148.06|0
1649852600000|2022-04-13 12:23:20|149.16|147.56|148.67|147.07|149.16|147.56|148.67|147.07|0
1649852610000|2022-04-13 12:23:30|148.54|146.94|149.16|147.56|149.16|147.56|148.54|146.94|0
1649852620000|2022-04-13 12:23:40|149.41|147.81|149.03|147.43|149.41|147.81|149.03|147.43|0
1649852630000|2022-04-13 12:23:50|148.91|147.31|148.67|147.07|148.91|147.31|147.92|146.32|0
1649852640000|2022-04-13 12:24:00|148.42|146.82|148.42|146.82|148.42|146.82|148.42|146.82|0
1649852650000|2022-04-13 12:24:10|148.29|146.69|146.19|144.59|148.29|146.69|146.19|144.59|0
1649852660000|2022-04-13 12:24:20|145.45|143.85|146.19|144.59|146.19|144.59|145.32|143.72|0
1649852670000|2022-04-13 12:24:30|146.44|144.84|146.19|144.59|146.44|144.84|146.19|144.59|0
1649852680000|2022-04-13 12:24:40|145.95|144.35|145.95|144.35|145.95|144.35|145.95|144.35|0
1649852690000|2022-04-13 12:24:50|146.56|144.96|146.93|145.33|146.93|145.33|146.44|144.84|0
1649852700000|2022-04-13 12:25:00|147.18|145.58|147.18|145.58|147.18|145.58|146.93|145.33|0
1649852710000|2022-04-13 12:25:10|147.43|145.83|147.92|146.32|147.92|146.32|147.43|145.83|0
1649852720000|2022-04-13 12:25:20|147.68|146.08|147.68|146.08|147.68|146.08|147.68|146.08|0
1649852730000|2022-04-13 12:25:30|147.18|145.58|146.69|145.09|147.18|145.58|146.69|145.09|0
1649852740000|2022-04-13 12:25:40|146.19|144.59|145.95|144.35|146.19|144.59|145.95|144.35|0
1649852750000|2022-04-13 12:25:50|145.7|144.1|145.95|144.35|145.95|144.35|145.7|144.1|0
1649852760000|2022-04-13 12:26:00|146.93|145.33|147.92|146.32|147.92|146.32|146.93|145.33|0
1649852770000|2022-04-13 12:26:10|147.43|145.83|147.18|145.58|147.92|146.32|147.18|145.58|0
1649852780000|2022-04-13 12:26:20|146.93|145.33|146.44|144.84|147.18|145.58|146.44|144.84|0
1649852790000|2022-04-13 12:26:30|145.7|144.1|145.7|144.1|145.7|144.1|144.96|143.36|0
1649852800000|2022-04-13 12:26:40|145.94|144.34|146.56|144.96|146.56|144.96|145.94|144.34|0
1649852810000|2022-04-13 12:26:50|146.19|144.59|146.69|145.09|146.69|145.09|145.94|144.34|0
1649852820000|2022-04-13 12:27:00|147.67|146.07|148.78|147.18|148.78|147.18|147.67|146.07|0
1649852830000|2022-04-13 12:27:10|149.41|147.81|148.42|146.82|149.41|147.81|148.42|146.82|0
1649852840000|2022-04-13 12:27:20|147.43|145.83|147.67|146.07|147.67|146.07|147.43|145.83|0
1649852850000|2022-04-13 12:27:30|148.17|146.57|148.17|146.57|148.42|146.82|148.04|146.44|0
1649852860000|2022-04-13 12:27:40|147.67|146.07|148.04|146.44|148.04|146.44|147.67|146.07|0
1649852870000|2022-04-13 12:27:50|147.67|146.07|147.92|146.32|147.92|146.32|147.67|146.07|0
1649852880000|2022-04-13 12:28:00|147.79|146.19|148.17|146.57|148.42|146.82|147.79|146.19|0
1649852890000|2022-04-13 12:28:10|148.42|146.82|148.17|146.57|148.42|146.82|148.17|146.57|0
1649852900000|2022-04-13 12:28:20|147.79|146.19|147.92|146.32|148.17|146.57|147.79|146.19|0
1649852910000|2022-04-13 12:28:30|148.04|146.44|148.17|146.57|148.17|146.57|147.92|146.32|0
1649852920000|2022-04-13 12:28:40|148.42|146.82|148.42|146.82|148.42|146.82|148.42|146.82|0
1649852930000|2022-04-13 12:28:50|148.66|147.06|148.78|147.18|148.78|147.18|148.66|147.06|0
1649852940000|2022-04-13 12:29:00|148.91|147.31|148.42|146.82|148.91|147.31|148.42|146.82|0
1649852950000|2022-04-13 12:29:10|147.92|146.32|147.43|145.83|147.92|146.32|147.43|145.83|0
1649852960000|2022-04-13 12:29:20|148.42|146.82|148.04|146.44|148.42|146.82|148.04|146.44|0
1649852970000|2022-04-13 12:29:30|147.92|146.32|148.42|146.82|148.42|146.82|147.92|146.32|0
1649852980000|2022-04-13 12:29:40|148.66|147.06|147.92|146.32|148.66|147.06|147.92|146.32|0
1649852990000|2022-04-13 12:29:50|148.17|146.57|148.17|146.57|148.41|146.81|148.17|146.57|0
1649853000000|2022-04-13 12:30:00|148.41|146.81|143.59|141.99|148.41|146.81|143.59|141.99|0
1649853010000|2022-04-13 12:30:10|142.85|141.25|143.72|142.12|143.72|142.12|141.86|140.26|0
1649853020000|2022-04-13 12:30:20|143.84|142.24|144.21|142.61|144.71|143.11|143.84|142.24|0
1649853030000|2022-04-13 12:30:30|143.1|141.5|143.72|142.12|143.72|142.12|143.1|141.5|0
1649853040000|2022-04-13 12:30:40|144.46|142.86|144.95|143.35|144.95|143.35|144.46|142.86|0
1649853050000|2022-04-13 12:30:50|145.69|144.09|145.2|143.6|145.69|144.09|144.71|143.11|0
1649853060000|2022-04-13 12:31:00|144.21|142.61|143.84|142.24|144.58|142.98|143.84|142.24|0
1649853070000|2022-04-13 12:31:10|144.71|143.11|144.46|142.86|145.32|143.72|144.46|142.86|0
1649853080000|2022-04-13 12:31:20|145.2|143.6|144.82|143.22|145.2|143.6|144.82|143.22|0
1649853090000|2022-04-13 12:31:30|144.71|143.11|144.21|142.61|144.71|143.11|144.21|142.61|0
1649853100000|2022-04-13 12:31:40|143.97|142.37|144.95|143.35|144.95|143.35|143.97|142.37|0
1649853110000|2022-04-13 12:31:50|145.2|143.6|143.97|142.37|145.2|143.6|143.97|142.37|0
1649853120000|2022-04-13 12:32:00|143.72|142.12|144.08|142.48|144.08|142.48|143.72|142.12|0
1649853130000|2022-04-13 12:32:10|144.95|143.35|146.44|144.84|146.44|144.84|144.95|143.35|0
1649853140000|2022-04-13 12:32:20|146.68|145.08|148.17|146.57|148.17|146.57|146.68|145.08|0
1649853150000|2022-04-13 12:32:30|147.67|146.07|147.18|145.58|147.67|146.07|147.18|145.58|0
1649853160000|2022-04-13 12:32:40|147.92|146.32|148.17|146.57|148.17|146.57|147.92|146.32|0
1649853170000|2022-04-13 12:32:50|147.67|146.07|148.41|146.81|148.41|146.81|147.67|146.07|0
1649853180000|2022-04-13 12:33:00|149.4|147.8|148.78|147.18|149.4|147.8|148.78|147.18|0
1649853190000|2022-04-13 12:33:10|149.16|147.56|149.16|147.56|149.65|148.05|149.16|147.56|0
1649853200000|2022-04-13 12:33:20|149.4|147.8|150.15|148.55|150.15|148.55|149.4|147.8|0
1649853210000|2022-04-13 12:33:30|149.65|148.05|149.27|147.67|149.65|148.05|149.15|147.55|0
1649853220000|2022-04-13 12:33:40|149.15|147.55|148.91|147.31|149.15|147.55|148.91|147.31|0
1649853230000|2022-04-13 12:33:50|149.15|147.55|148.17|146.57|149.15|147.55|148.17|146.57|0
1649853240000|2022-04-13 12:34:00|148.41|146.81|148.91|147.31|149.15|147.55|148.41|146.81|0
1649853250000|2022-04-13 12:34:10|149.15|147.55|149.4|147.8|149.4|147.8|149.15|147.55|0
1649853260000|2022-04-13 12:34:20|150.14|148.54|149.9|148.3|150.14|148.54|149.9|148.3|0
1649853270000|2022-04-13 12:34:30|149.65|148.05|148.41|146.81|149.65|148.05|148.41|146.81|0
1649853280000|2022-04-13 12:34:40|147.67|146.07|147.67|146.07|147.92|146.32|147.67|146.07|0
1649853290000|2022-04-13 12:34:50|147.42|145.82|147.42|145.82|147.42|145.82|147.42|145.82|0
1649853300000|2022-04-13 12:35:00|147.67|146.07|147.67|146.07|147.92|146.32|147.67|146.07|0
1649853310000|2022-04-13 12:35:10|147.92|146.32|146.19|144.59|147.92|146.32|146.19|144.59|0
1649853320000|2022-04-13 12:35:20|145.69|144.09|145.44|143.84|145.69|144.09|145.44|143.84|0
1649853330000|2022-04-13 12:35:30|145.69|144.09|145.94|144.34|145.94|144.34|145.69|144.09|0
1649853340000|2022-04-13 12:35:40|145.69|144.09|147.05|145.45|147.05|145.45|145.44|143.84|0
1649853350000|2022-04-13 12:35:50|146.93|145.33|146.8|145.2|146.93|145.33|146.8|145.2|0
1649853360000|2022-04-13 12:36:00|146.93|145.33|147.67|146.07|147.67|146.07|146.93|145.33|0
1649853370000|2022-04-13 12:36:10|148.16|146.56|147.92|146.32|148.16|146.56|147.92|146.32|0
1649853380000|2022-04-13 12:36:20|147.42|145.82|147.42|145.82|147.42|145.82|147.42|145.82|0
1649853390000|2022-04-13 12:36:30|147.17|145.57|146.68|145.08|147.17|145.57|146.68|145.08|0
1649853400000|2022-04-13 12:36:40|146.43|144.83|147.17|145.57|147.17|145.57|146.43|144.83|0
1649853410000|2022-04-13 12:36:50|146.93|145.33|146.93|145.33|147.17|145.57|146.93|145.33|0
1649853420000|2022-04-13 12:37:00|147.17|145.57|147.05|145.45|147.17|145.57|146.93|145.33|0
1649853430000|2022-04-13 12:37:10|147.42|145.82|147.67|146.07|147.67|146.07|146.93|145.33|0
1649853440000|2022-04-13 12:37:20|147.17|145.57|147.92|146.32|147.92|146.32|147.17|145.57|0
1649853450000|2022-04-13 12:37:30|147.54|145.94|147.42|145.82|147.54|145.94|147.29|145.69|0
1649853460000|2022-04-13 12:37:40|147.92|146.32|148.41|146.81|148.41|146.81|147.92|146.32|0
1649853470000|2022-04-13 12:37:50|148.66|147.06|148.66|147.06|148.9|147.3|148.66|147.06|0
1649853480000|2022-04-13 12:38:00|148.16|146.56|148.41|146.81|148.41|146.81|148.16|146.56|0
1649853490000|2022-04-13 12:38:10|148.16|146.56|147.42|145.82|148.16|146.56|147.42|145.82|0
1649853500000|2022-04-13 12:38:20|147.67|146.07|147.17|145.57|147.67|146.07|147.17|145.57|0
1649853510000|2022-04-13 12:38:30|147.29|145.69|147.17|145.57|147.29|145.69|147.04|145.44|0
1649853520000|2022-04-13 12:38:40|147.29|145.69|147.67|146.07|147.67|146.07|147.17|145.57|0
1649853530000|2022-04-13 12:38:50|147.91|146.31|148.66|147.06|148.66|147.06|147.91|146.31|0
1649853540000|2022-04-13 12:39:00|148.41|146.81|148.41|146.81|148.9|147.3|148.41|146.81|0
1649853550000|2022-04-13 12:39:10|148.16|146.56|148.03|146.43|148.16|146.56|148.03|146.43|0
1649853560000|2022-04-13 12:39:20|148.41|146.81|148.03|146.43|148.41|146.81|148.03|146.43|0
1649853570000|2022-04-13 12:39:30|148.16|146.56|149.4|147.8|149.4|147.8|147.91|146.31|0
1649853580000|2022-04-13 12:39:40|149.15|147.55|149.65|148.05|149.65|148.05|149.15|147.55|0
1649853590000|2022-04-13 12:39:50|149.4|147.8|149.15|147.55|149.65|148.05|149.15|147.55|0
1649853600000|2022-04-13 12:40:00|149.4|147.8|149.89|148.29|149.89|148.29|149.4|147.8|0
1649853610000|2022-04-13 12:40:10|149.15|147.55|148.66|147.06|149.15|147.55|148.41|146.81|0
1649853620000|2022-04-13 12:40:20|148.41|146.81|148.41|146.81|148.41|146.81|148.16|146.56|0
1649853630000|2022-04-13 12:40:30|148.9|147.3|148.9|147.3|148.9|147.3|148.9|147.3|0
1649853640000|2022-04-13 12:40:40|149.15|147.55|149.89|148.29|149.89|148.29|149.15|147.55|0
1649853650000|2022-04-13 12:40:50|150.64|149.04|151.63|150.03|151.63|150.03|150.64|149.04|0
1649853660000|2022-04-13 12:41:00|151.87|150.27|151.63|150.03|151.87|150.27|151.63|150.03|0
1649853670000|2022-04-13 12:41:10|152.12|150.52|152.62|151.02|152.87|151.27|152.12|150.52|0
1649853680000|2022-04-13 12:41:20|152.87|151.27|152.62|151.02|152.87|151.27|152.62|151.02|0
1649853690000|2022-04-13 12:41:30|152.37|150.77|152.87|151.27|152.87|151.27|152.37|150.77|0
1649853700000|2022-04-13 12:41:40|152.62|151.02|152.62|151.02|152.87|151.27|152.62|151.02|0
1649853710000|2022-04-13 12:41:50|152.74|151.14|152.62|151.02|152.74|151.14|152.37|150.77|0
1649853720000|2022-04-13 12:42:00|152.37|150.77|152.37|150.77|152.37|150.77|152.12|150.52|0
1649853730000|2022-04-13 12:42:10|152.12|150.52|152.12|150.52|152.37|150.77|152.12|150.52|0
1649853740000|2022-04-13 12:42:20|151.87|150.27|151.87|150.27|151.87|150.27|151.63|150.03|0
1649853750000|2022-04-13 12:42:30|152.12|150.52|152.12|150.52|152.12|150.52|151.87|150.27|0
1649853760000|2022-04-13 12:42:40|151.87|150.27|151.87|150.27|152.12|150.52|151.87|150.27|0
1649853770000|2022-04-13 12:42:50|152.12|150.52|153.36|151.76|153.36|151.76|152.12|150.52|0
1649853780000|2022-04-13 12:43:00|153.86|152.26|152.86|151.26|153.86|152.26|152.86|151.26|0
1649853790000|2022-04-13 12:43:10|152.24|150.64|152.62|151.02|152.62|151.02|152.24|150.64|0
1649853800000|2022-04-13 12:43:20|152.98|151.38|152.98|151.38|152.98|151.38|152.98|151.38|0
1649853810000|2022-04-13 12:43:30|153.11|151.51|152.86|151.26|153.11|151.51|152.86|151.26|0
1649853820000|2022-04-13 12:43:40|152.98|151.38|153.11|151.51|153.11|151.51|152.98|151.38|0
1649853830000|2022-04-13 12:43:50|152.98|151.38|153.11|151.51|153.11|151.51|152.86|151.26|0
1649853840000|2022-04-13 12:44:00|152.86|151.26|153.11|151.51|153.11|151.51|152.86|151.26|0
1649853850000|2022-04-13 12:44:10|152.86|151.26|152.62|151.02|152.86|151.26|152.62|151.02|0
1649853860000|2022-04-13 12:44:20|152.49|150.89|152.37|150.77|152.49|150.89|152.37|150.77|0
1649853870000|2022-04-13 12:44:30|152.12|150.52|152.24|150.64|152.37|150.77|152.12|150.52|0
1649853880000|2022-04-13 12:44:40|152.12|150.52|152.24|150.64|152.24|150.64|152.12|150.52|0
1649853890000|2022-04-13 12:44:50|152.37|150.77|151.87|150.27|152.37|150.77|151.87|150.27|0
1649853900000|2022-04-13 12:45:00|152.12|150.52|151.87|150.27|152.12|150.52|151.87|150.27|0
1649853910000|2022-04-13 12:45:10|151.99|150.39|152.37|150.77|152.37|150.77|151.99|150.39|0
1649853920000|2022-04-13 12:45:20|152.12|150.52|151.87|150.27|152.12|150.52|151.87|150.27|0
1649853930000|2022-04-13 12:45:30|152.12|150.52|151.87|150.27|152.12|150.52|151.87|150.27|0
1649853940000|2022-04-13 12:45:40|152.12|150.52|152.12|150.52|152.12|150.52|152.12|150.52|0
1649853950000|2022-04-13 12:45:50|152.24|150.64|152.24|150.64|152.24|150.64|152.24|150.64|0
1649853960000|2022-04-13 12:46:00|152.62|151.02|152.86|151.26|153.11|151.51|152.62|151.02|0
1649853970000|2022-04-13 12:46:10|153.11|151.51|153.11|151.51|153.11|151.51|153.11|151.51|0
1649853980000|2022-04-13 12:46:20|152.86|151.26|153.11|151.51|153.11|151.51|152.86|151.26|0
1649853990000|2022-04-13 12:46:30|152.86|151.26|152.86|151.26|152.86|151.26|152.86|151.26|0
1649854000000|2022-04-13 12:46:40|152.12|150.52|152.24|150.64|152.37|150.77|152.12|150.52|0
1649854010000|2022-04-13 12:46:50|152.37|150.77|151.87|150.27|152.62|151.02|151.87|150.27|0
1649854020000|2022-04-13 12:47:00|151.62|150.02|152.37|150.77|152.37|150.77|151.62|150.02|0
1649854030000|2022-04-13 12:47:10|152.12|150.52|152.61|151.01|152.61|151.01|152.12|150.52|0
1649854040000|2022-04-13 12:47:20|152.37|150.77|152.37|150.77|152.37|150.77|152.12|150.52|0
1649854050000|2022-04-13 12:47:30|152.61|151.01|151.38|149.78|152.61|151.01|151.38|149.78|0
1649854060000|2022-04-13 12:47:40|151.13|149.53|151.13|149.53|151.13|149.53|150.88|149.28|0
1649854070000|2022-04-13 12:47:50|150.88|149.28|151|149.4|151.13|149.53|150.88|149.28|0
1649854080000|2022-04-13 12:48:00|150.88|149.28|150.63|149.03|150.88|149.28|150.63|149.03|0
1649854090000|2022-04-13 12:48:10|150.14|148.54|149.89|148.29|150.14|148.54|149.89|148.29|0
1649854100000|2022-04-13 12:48:20|150.14|148.54|149.89|148.29|150.14|148.54|149.89|148.29|0
1649854110000|2022-04-13 12:48:30|150.14|148.54|150.14|148.54|150.14|148.54|149.89|148.29|0
1649854120000|2022-04-13 12:48:40|150.63|149.03|150.63|149.03|150.63|149.03|150.63|149.03|0
1649854130000|2022-04-13 12:48:50|150.5|148.9|151.37|149.77|151.37|149.77|150.5|148.9|0
1649854140000|2022-04-13 12:49:00|151.62|150.02|151.13|149.53|151.62|150.02|150.88|149.28|0
1649854150000|2022-04-13 12:49:10|150.88|149.28|150.14|148.54|150.88|149.28|150.01|148.41|0
1649854160000|2022-04-13 12:49:20|150.01|148.41|150.38|148.78|150.38|148.78|149.89|148.29|0
1649854170000|2022-04-13 12:49:30|149.89|148.29|149.89|148.29|149.89|148.29|149.89|148.29|0
1649854180000|2022-04-13 12:49:40|149.64|148.04|150.38|148.78|150.38|148.78|149.64|148.04|0
1649854190000|2022-04-13 12:49:50|150.63|149.03|150.14|148.54|150.63|149.03|150.14|148.54|0
1649854200000|2022-04-13 12:50:00|149.39|147.79|148.9|147.3|149.39|147.79|148.9|147.3|0
1649854210000|2022-04-13 12:50:10|149.15|147.55|149.39|147.79|149.39|147.79|149.15|147.55|0
1649854220000|2022-04-13 12:50:20|149.26|147.66|149.64|148.04|149.64|148.04|149.26|147.66|0
1649854230000|2022-04-13 12:50:30|149.39|147.79|148.9|147.3|149.39|147.79|148.9|147.3|0
1649854240000|2022-04-13 12:50:40|148.77|147.17|149.14|147.54|149.14|147.54|148.77|147.17|0
1649854250000|2022-04-13 12:50:50|148.9|147.3|149.14|147.54|149.39|147.79|148.9|147.3|0
1649854260000|2022-04-13 12:51:00|149.39|147.79|149.64|148.04|149.89|148.29|149.39|147.79|0
1649854270000|2022-04-13 12:51:10|150.38|148.78|149.89|148.29|150.38|148.78|149.89|148.29|0
1649854280000|2022-04-13 12:51:20|149.64|148.04|150.14|148.54|150.38|148.78|149.64|148.04|0
1649854290000|2022-04-13 12:51:30|150.63|149.03|150.13|148.53|150.63|149.03|150.13|148.53|0
1649854300000|2022-04-13 12:51:40|150.38|148.78|150.38|148.78|150.38|148.78|150.38|148.78|0
1649854310000|2022-04-13 12:51:50|149.89|148.29|149.39|147.79|149.89|148.29|149.39|147.79|0
1649854320000|2022-04-13 12:52:00|149.14|147.54|149.14|147.54|149.14|147.54|149.14|147.54|0
1649854330000|2022-04-13 12:52:10|149.02|147.42|148.9|147.3|149.02|147.42|148.9|147.3|0
1649854340000|2022-04-13 12:52:20|149.14|147.54|148.9|147.3|149.14|147.54|148.9|147.3|0
1649854350000|2022-04-13 12:52:30|148.65|147.05|148.65|147.05|148.65|147.05|148.65|147.05|0
1649854360000|2022-04-13 12:52:40|148.9|147.3|149.14|147.54|149.14|147.54|148.77|147.17|0
1649854380000|2022-04-13 12:53:00|148.9|147.3|149.14|147.54|149.14|147.54|148.9|147.3|0
1649854390000|2022-04-13 12:53:10|148.77|147.17|148.65|147.05|148.9|147.3|148.65|147.05|0
1649854400000|2022-04-13 12:53:20|148.9|147.3|148.77|147.17|149.14|147.54|148.77|147.17|0
1649854410000|2022-04-13 12:53:30|148.65|147.05|148.65|147.05|148.77|147.17|148.65|147.05|0
1649854420000|2022-04-13 12:53:40|149.14|147.54|149.14|147.54|149.14|147.54|148.9|147.3|0
1649854430000|2022-04-13 12:53:50|148.77|147.17|148.9|147.3|148.9|147.3|148.77|147.17|0
1649854440000|2022-04-13 12:54:00|148.65|147.05|149.01|147.41|149.01|147.41|148.65|147.05|0
1649854450000|2022-04-13 12:54:10|149.14|147.54|148.65|147.05|149.14|147.54|148.65|147.05|0
1649854460000|2022-04-13 12:54:20|148.9|147.3|149.14|147.54|149.14|147.54|148.9|147.3|0
1649854470000|2022-04-13 12:54:30|148.9|147.3|149.14|147.54|149.14|147.54|148.9|147.3|0
1649854480000|2022-04-13 12:54:40|148.9|147.3|149.14|147.54|149.14|147.54|148.9|147.3|0
1649854490000|2022-04-13 12:54:50|148.9|147.3|148.9|147.3|148.9|147.3|148.9|147.3|0
1649854500000|2022-04-13 12:55:00|148.65|147.05|148.65|147.05|148.89|147.29|148.65|147.05|0
1649854510000|2022-04-13 12:55:10|148.4|146.8|148.4|146.8|148.65|147.05|148.4|146.8|0
1649854520000|2022-04-13 12:55:20|148.15|146.55|146.67|145.07|148.15|146.55|146.67|145.07|0
1649854530000|2022-04-13 12:55:30|146.17|144.57|145.68|144.08|146.17|144.57|145.43|143.83|0
1649854540000|2022-04-13 12:55:40|145.43|143.83|145.18|143.58|145.43|143.83|145.18|143.58|0
1649854550000|2022-04-13 12:55:50|145.43|143.83|145.43|143.83|145.43|143.83|145.43|143.83|0
1649854560000|2022-04-13 12:56:00|145.18|143.58|145.43|143.83|145.43|143.83|145.18|143.58|0
1649854570000|2022-04-13 12:56:10|145.18|143.58|144.81|143.21|145.18|143.58|144.44|142.84|0
1649854580000|2022-04-13 12:56:20|145.18|143.58|144.69|143.09|145.18|143.58|144.69|143.09|0
1649854590000|2022-04-13 12:56:30|144.44|142.84|144.69|143.09|144.69|143.09|144.44|142.84|0
1649854600000|2022-04-13 12:56:40|145.18|143.58|145.43|143.83|145.43|143.83|145.18|143.58|0
1649854610000|2022-04-13 12:56:50|145.18|143.58|145.18|143.58|145.18|143.58|145.18|143.58|0
1649854620000|2022-04-13 12:57:00|145.3|143.7|145.43|143.83|145.43|143.83|145.3|143.7|0
1649854640000|2022-04-13 12:57:20|145.18|143.58|145.18|143.58|145.43|143.83|145.18|143.58|0
1649854650000|2022-04-13 12:57:30|145.43|143.83|144.94|143.34|145.43|143.83|144.94|143.34|0
1649854660000|2022-04-13 12:57:40|145.18|143.58|144.69|143.09|145.18|143.58|144.69|143.09|0
1649854670000|2022-04-13 12:57:50|144.94|143.34|144.94|143.34|144.94|143.34|144.69|143.09|0
1649854680000|2022-04-13 12:58:00|145.43|143.83|145.18|143.58|145.43|143.83|145.18|143.58|0
1649854690000|2022-04-13 12:58:10|145.43|143.83|144.94|143.34|145.43|143.83|144.94|143.34|0
1649854700000|2022-04-13 12:58:20|145.05|143.45|144.94|143.34|145.05|143.45|144.94|143.34|0
1649854720000|2022-04-13 12:58:40|144.81|143.21|144.94|143.34|144.94|143.34|144.69|143.09|0
1649854730000|2022-04-13 12:58:50|144.69|143.09|144.69|143.09|144.69|143.09|144.44|142.84|0
1649854740000|2022-04-13 12:59:00|144.93|143.33|145.05|143.45|145.05|143.45|144.93|143.33|0
1649854750000|2022-04-13 12:59:10|145.18|143.58|144.69|143.09|145.18|143.58|144.69|143.09|0
1649854760000|2022-04-13 12:59:20|144.44|142.84|144.69|143.09|144.93|143.33|144.44|142.84|0
1649854770000|2022-04-13 12:59:30|144.93|143.33|144.69|143.09|144.93|143.33|144.69|143.09|0
1649854780000|2022-04-13 12:59:40|144.44|142.84|144.69|143.09|144.69|143.09|144.44|142.84|0
1649854790000|2022-04-13 12:59:50|144.93|143.33|143.95|142.35|144.93|143.33|143.95|142.35|0
1649854800000|2022-04-13 13:00:00|144.06|142.46|144.44|142.84|144.44|142.84|143.95|142.35|0
1649854810000|2022-04-13 13:00:10|144.69|143.09|145.18|143.58|145.18|143.58|144.69|143.09|0
1649854820000|2022-04-13 13:00:20|145.43|143.83|145.43|143.83|145.43|143.83|145.43|143.83|0
1649854830000|2022-04-13 13:00:30|145.18|143.58|145.18|143.58|145.18|143.58|145.18|143.58|0
1649854840000|2022-04-13 13:00:40|144.69|143.09|145.18|143.58|145.18|143.58|144.44|142.84|0
1649854850000|2022-04-13 13:00:50|145.43|143.83|145.3|143.7|145.43|143.83|145.3|143.7|0
1649854860000|2022-04-13 13:01:00|144.93|143.33|144.44|142.84|144.93|143.33|144.44|142.84|0
1649854870000|2022-04-13 13:01:10|144.93|143.33|144.93|143.33|144.93|143.33|144.69|143.09|0
1649854880000|2022-04-13 13:01:20|144.69|143.09|144.93|143.33|144.93|143.33|144.69|143.09|0
1649854890000|2022-04-13 13:01:30|145.18|143.58|144.93|143.33|145.18|143.58|144.93|143.33|0
1649854900000|2022-04-13 13:01:40|145.05|143.45|144.93|143.33|145.05|143.45|144.93|143.33|0
1649854910000|2022-04-13 13:01:50|144.69|143.09|144.93|143.33|144.93|143.33|144.69|143.09|0
1649854920000|2022-04-13 13:02:00|145.18|143.58|144.44|142.84|145.18|143.58|144.44|142.84|0
1649854930000|2022-04-13 13:02:10|145.18|143.58|145.18|143.58|145.18|143.58|145.18|143.58|0
1649854960000|2022-04-13 13:02:40|144.93|143.33|144.69|143.09|145.18|143.58|144.69|143.09|0
1649854980000|2022-04-13 13:03:00|144.44|142.84|145.18|143.58|145.18|143.58|144.44|142.84|0
1649854990000|2022-04-13 13:03:10|145.43|143.83|145.43|143.83|145.43|143.83|145.43|143.83|0
1649855010000|2022-04-13 13:03:30|145.18|143.58|145.18|143.58|145.18|143.58|145.18|143.58|0
1649855020000|2022-04-13 13:03:40|144.93|143.33|145.18|143.58|145.18|143.58|144.93|143.33|0
1649855030000|2022-04-13 13:03:50|145.43|143.83|145.18|143.58|145.43|143.83|145.18|143.58|0
1649855040000|2022-04-13 13:04:00|144.93|143.33|145.18|143.58|145.18|143.58|144.93|143.33|0
1649855050000|2022-04-13 13:04:10|145.43|143.83|145.43|143.83|145.43|143.83|145.43|143.83|0
1649855060000|2022-04-13 13:04:20|145.18|143.58|145.43|143.83|145.43|143.83|145.18|143.58|0
1649855080000|2022-04-13 13:04:40|145.18|143.58|145.18|143.58|145.18|143.58|145.18|143.58|0
1649855090000|2022-04-13 13:04:50|144.93|143.33|144.93|143.33|144.93|143.33|144.93|143.33|0
1649855100000|2022-04-13 13:05:00|145.43|143.83|145.18|143.58|145.43|143.83|145.18|143.58|0
1649855110000|2022-04-13 13:05:10|145.05|143.45|144.93|143.33|145.05|143.45|144.93|143.33|0
1649855120000|2022-04-13 13:05:20|145.18|143.58|144.93|143.33|145.18|143.58|144.93|143.33|0
1649855130000|2022-04-13 13:05:30|144.68|143.08|144.93|143.33|144.93|143.33|144.68|143.08|0
1649855140000|2022-04-13 13:05:40|145.42|143.82|145.18|143.58|145.42|143.82|145.18|143.58|0
1649855150000|2022-04-13 13:05:50|145.42|143.82|145.42|143.82|145.42|143.82|145.42|143.82|0
1649855160000|2022-04-13 13:06:00|145.18|143.58|145.18|143.58|145.18|143.58|145.18|143.58|0
1649855170000|2022-04-13 13:06:10|144.93|143.33|144.93|143.33|145.18|143.58|144.93|143.33|0
1649855180000|2022-04-13 13:06:20|145.18|143.58|144.68|143.08|145.18|143.58|144.68|143.08|0
1649855190000|2022-04-13 13:06:30|144.93|143.33|144.93|143.33|144.93|143.33|144.93|143.33|0
1649855200000|2022-04-13 13:06:40|144.68|143.08|144.8|143.2|144.93|143.33|144.68|143.08|0
1649855210000|2022-04-13 13:06:50|144.93|143.33|144.93|143.33|144.93|143.33|144.68|143.08|0
1649855220000|2022-04-13 13:07:00|144.68|143.08|144.44|142.84|144.68|143.08|144.44|142.84|0
1649855230000|2022-04-13 13:07:10|144.68|143.08|144.19|142.59|144.68|143.08|144.19|142.59|0
1649855240000|2022-04-13 13:07:20|143.94|142.34|143.69|142.09|143.94|142.34|143.69|142.09|0
1649855250000|2022-04-13 13:07:30|143.94|142.34|143.94|142.34|143.94|142.34|143.69|142.09|0
1649855260000|2022-04-13 13:07:40|143.69|142.09|143.94|142.34|143.94|142.34|143.69|142.09|0
1649855270000|2022-04-13 13:07:50|143.69|142.09|143.69|142.09|143.69|142.09|143.69|142.09|0
1649855280000|2022-04-13 13:08:00|143.2|141.6|143.45|141.85|143.45|141.85|143.2|141.6|0
1649855290000|2022-04-13 13:08:10|142.21|140.61|142.71|141.11|142.95|141.35|141.96|140.36|0
1649855300000|2022-04-13 13:08:20|143.2|141.6|142.71|141.11|143.2|141.6|142.71|141.11|0
1649855310000|2022-04-13 13:08:30|142.46|140.86|141.47|139.87|142.46|140.86|141.47|139.87|0
1649855320000|2022-04-13 13:08:40|141.96|140.36|141.84|140.24|141.96|140.36|141.84|140.24|0
1649855330000|2022-04-13 13:08:50|141.47|139.87|141.47|139.87|141.72|140.12|141.22|139.62|0
1649855340000|2022-04-13 13:09:00|141.72|140.12|140.98|139.38|141.72|140.12|140.98|139.38|0
1649855350000|2022-04-13 13:09:10|140.24|138.64|140.48|138.88|140.48|138.88|140.24|138.64|0
1649855360000|2022-04-13 13:09:20|140.98|139.38|141.96|140.36|141.96|140.36|140.98|139.38|0
1649855370000|2022-04-13 13:09:30|140.48|138.88|139.74|138.14|140.48|138.88|139.74|138.14|0
1649855380000|2022-04-13 13:09:40|140.11|138.51|139.68|138.08|140.11|138.51|139.68|138.08|0
1649855390000|2022-04-13 13:09:50|139.93|138.33|139.97|138.37|140.22|138.62|139.93|138.33|0
1649855400000|2022-04-13 13:10:00|139.84|138.24|140.46|138.86|140.46|138.86|139.84|138.24|0
1649855410000|2022-04-13 13:10:10|140.71|139.11|140.09|138.49|140.71|139.11|140.09|138.49|0
1649855420000|2022-04-13 13:10:20|140.22|138.62|139.97|138.37|140.22|138.62|139.97|138.37|0
1649855430000|2022-04-13 13:10:30|140.46|138.86|140.71|139.11|140.71|139.11|140.46|138.86|0
1649855440000|2022-04-13 13:10:40|140.46|138.86|140.33|138.73|140.46|138.86|140.21|138.61|0
1649855450000|2022-04-13 13:10:50|140.21|138.61|140.46|138.86|140.46|138.86|140.21|138.61|0
1649855460000|2022-04-13 13:11:00|140.71|139.11|140.96|139.36|140.96|139.36|140.71|139.11|0
1649855470000|2022-04-13 13:11:10|140.83|139.23|141.2|139.6|141.2|139.6|140.83|139.23|0
1649855480000|2022-04-13 13:11:20|140.95|139.35|140.95|139.35|140.95|139.35|140.95|139.35|0
1649855490000|2022-04-13 13:11:30|141.2|139.6|141.45|139.85|141.45|139.85|141.2|139.6|0
1649855500000|2022-04-13 13:11:40|141.2|139.6|142.19|140.59|142.19|140.59|141.2|139.6|0
1649855510000|2022-04-13 13:11:50|141.94|140.34|142.19|140.59|142.19|140.59|141.7|140.1|0
1649855520000|2022-04-13 13:12:00|141.7|140.1|142.44|140.84|142.44|140.84|141.7|140.1|0
1649855530000|2022-04-13 13:12:10|142.19|140.59|142.19|140.59|142.44|140.84|142.19|140.59|0
1649855540000|2022-04-13 13:12:20|142.44|140.84|142.44|140.84|142.68|141.08|142.44|140.84|0
1649855550000|2022-04-13 13:12:30|142.19|140.59|141.45|139.85|142.19|140.59|141.45|139.85|0
1649855560000|2022-04-13 13:12:40|141.69|140.09|141.94|140.34|141.94|140.34|141.69|140.09|0
1649855570000|2022-04-13 13:12:50|142.19|140.59|142.68|141.08|142.68|141.08|142.19|140.59|0
1649855580000|2022-04-13 13:13:00|142.55|140.95|142.68|141.08|142.68|141.08|142.55|140.95|0
1649855590000|2022-04-13 13:13:10|142.93|141.33|142.93|141.33|142.93|141.33|142.93|141.33|0
1649855600000|2022-04-13 13:13:20|142.68|141.08|142.68|141.08|142.8|141.2|142.68|141.08|0
1649855610000|2022-04-13 13:13:30|142.55|140.95|142.44|140.84|142.68|141.08|142.44|140.84|0
1649855620000|2022-04-13 13:13:40|142.68|141.08|143.18|141.58|143.18|141.58|142.68|141.08|0
1649855630000|2022-04-13 13:13:50|142.93|141.33|142.68|141.08|142.93|141.33|142.68|141.08|0
1649855640000|2022-04-13 13:14:00|142.93|141.33|142.93|141.33|143.05|141.45|142.93|141.33|0
1649855650000|2022-04-13 13:14:10|143.18|141.58|144.17|142.57|144.17|142.57|143.18|141.58|0
1649855660000|2022-04-13 13:14:20|144.41|142.81|144.41|142.81|144.41|142.81|144.17|142.57|0
1649855670000|2022-04-13 13:14:30|144.17|142.57|144.41|142.81|144.41|142.81|144.17|142.57|0
1649855680000|2022-04-13 13:14:40|144.66|143.06|144.66|143.06|144.66|143.06|144.41|142.81|0
1649855690000|2022-04-13 13:14:50|144.41|142.81|144.41|142.81|144.41|142.81|144.16|142.56|0
1649855700000|2022-04-13 13:15:00|144.66|143.06|144.66|143.06|144.66|143.06|144.41|142.81|0
1649855710000|2022-04-13 13:15:10|144.78|143.18|144.66|143.06|144.91|143.31|144.66|143.06|0
1649855720000|2022-04-13 13:15:20|144.91|143.31|144.66|143.06|144.91|143.31|144.66|143.06|0
1649855730000|2022-04-13 13:15:30|144.91|143.31|144.41|142.81|144.91|143.31|144.41|142.81|0
1649855740000|2022-04-13 13:15:40|144.16|142.56|144.16|142.56|144.41|142.81|144.16|142.56|0
1649855760000|2022-04-13 13:16:00|144.41|142.81|144.41|142.81|144.41|142.81|144.28|142.68|0
1649855770000|2022-04-13 13:16:10|144.28|142.68|144.16|142.56|144.41|142.81|144.16|142.56|0
1649855780000|2022-04-13 13:16:20|144.41|142.81|144.41|142.81|144.41|142.81|144.41|142.81|0
1649855790000|2022-04-13 13:16:30|144.66|143.06|144.66|143.06|144.66|143.06|144.66|143.06|0
1649855800000|2022-04-13 13:16:40|144.91|143.31|145.15|143.55|145.15|143.55|144.91|143.31|0
1649855810000|2022-04-13 13:16:50|144.91|143.31|144.91|143.31|145.15|143.55|144.91|143.31|0
1649855820000|2022-04-13 13:17:00|145.15|143.55|145.15|143.55|145.15|143.55|145.15|143.55|0
1649855830000|2022-04-13 13:17:10|144.91|143.31|145.15|143.55|145.15|143.55|144.91|143.31|0
1649855840000|2022-04-13 13:17:20|144.91|143.31|144.91|143.31|144.91|143.31|144.91|143.31|0
1649855850000|2022-04-13 13:17:30|145.02|143.42|144.66|143.06|145.02|143.42|144.66|143.06|0
1649855860000|2022-04-13 13:17:40|144.41|142.81|145.15|143.55|145.15|143.55|144.41|142.81|0
1649855870000|2022-04-13 13:17:50|146.14|144.54|145.65|144.05|146.14|144.54|145.65|144.05|0
1649855880000|2022-04-13 13:18:00|145.89|144.29|145.65|144.05|145.89|144.29|145.65|144.05|0
1649855890000|2022-04-13 13:18:10|146.14|144.54|146.14|144.54|146.14|144.54|146.14|144.54|0
1649855900000|2022-04-13 13:18:20|146.39|144.79|146.88|145.28|146.88|145.28|146.39|144.79|0
1649855910000|2022-04-13 13:18:30|146.39|144.79|147.13|145.53|147.13|145.53|146.39|144.79|0
1649855930000|2022-04-13 13:18:50|147.38|145.78|147.13|145.53|147.38|145.78|147.13|145.53|0
1649855940000|2022-04-13 13:19:00|146.88|145.28|147.38|145.78|147.38|145.78|146.88|145.28|0
1649855950000|2022-04-13 13:19:10|147.63|146.03|147.63|146.03|147.88|146.28|147.63|146.03|0
1649855960000|2022-04-13 13:19:20|147.88|146.28|148.37|146.77|148.37|146.77|147.88|146.28|0
1649855970000|2022-04-13 13:19:30|148.12|146.52|147.88|146.28|148.12|146.52|147.88|146.28|0
1649855980000|2022-04-13 13:19:40|147.63|146.03|147.63|146.03|147.87|146.27|147.63|146.03|0
1649855990000|2022-04-13 13:19:50|147.38|145.78|148.12|146.52|148.12|146.52|147.38|145.78|0
1649856010000|2022-04-13 13:20:10|148.37|146.77|148.12|146.52|148.37|146.77|148.12|146.52|0
1649856020000|2022-04-13 13:20:20|147.99|146.39|148.37|146.77|148.37|146.77|147.99|146.39|0
1649856030000|2022-04-13 13:20:30|148.62|147.02|148.62|147.02|148.62|147.02|148.62|147.02|0
1649856040000|2022-04-13 13:20:40|148.87|147.27|148.87|147.27|148.87|147.27|148.87|147.27|0
1649856050000|2022-04-13 13:20:50|148.62|147.02|149.36|147.76|149.36|147.76|148.62|147.02|0
1649856060000|2022-04-13 13:21:00|148.87|147.27|148.87|147.27|148.87|147.27|148.37|146.77|0
1649856070000|2022-04-13 13:21:10|149.36|147.76|149.86|148.26|149.86|148.26|149.36|147.76|0
1649856080000|2022-04-13 13:21:20|149.61|148.01|150.1|148.5|150.1|148.5|149.61|148.01|0
1649856090000|2022-04-13 13:21:30|149.86|148.26|149.73|148.13|149.86|148.26|149.73|148.13|0
1649856100000|2022-04-13 13:21:40|149.86|148.26|149.61|148.01|149.86|148.26|149.61|148.01|0
1649856110000|2022-04-13 13:21:50|149.86|148.26|149.61|148.01|149.86|148.26|149.61|148.01|0
1649856120000|2022-04-13 13:22:00|149.36|147.76|149.36|147.76|149.36|147.76|149.36|147.76|0
1649856130000|2022-04-13 13:22:10|149.61|148.01|149.11|147.51|149.61|148.01|149.11|147.51|0
1649856140000|2022-04-13 13:22:20|149.36|147.76|149.36|147.76|149.36|147.76|149.11|147.51|0
1649856150000|2022-04-13 13:22:30|149.61|148.01|149.61|148.01|149.61|148.01|149.36|147.76|0
1649856160000|2022-04-13 13:22:40|149.86|148.26|149.86|148.26|149.86|148.26|149.86|148.26|0
1649856170000|2022-04-13 13:22:50|150.35|148.75|150.85|149.25|150.85|149.25|150.35|148.75|0
1649856180000|2022-04-13 13:23:00|150.6|149|150.1|148.5|150.6|149|150.1|148.5|0
1649856190000|2022-04-13 13:23:10|149.86|148.26|149.61|148.01|149.86|148.26|149.61|148.01|0
1649856200000|2022-04-13 13:23:20|149.36|147.76|149.61|148.01|149.61|148.01|149.36|147.76|0
1649856210000|2022-04-13 13:23:30|150.1|148.5|150.1|148.5|150.1|148.5|149.86|148.26|0
1649856220000|2022-04-13 13:23:40|149.97|148.37|149.61|148.01|150.1|148.5|149.61|148.01|0
1649856230000|2022-04-13 13:23:50|149.36|147.76|149.36|147.76|149.36|147.76|149.36|147.76|0
1649856240000|2022-04-13 13:24:00|149.11|147.51|149.11|147.51|149.36|147.76|149.11|147.51|0
1649856250000|2022-04-13 13:24:10|148.62|147.02|149.11|147.51|149.11|147.51|148.62|147.02|0
1649856260000|2022-04-13 13:24:20|148.86|147.26|148.86|147.26|148.86|147.26|148.86|147.26|0
1649856270000|2022-04-13 13:24:30|149.11|147.51|148.86|147.26|149.11|147.51|148.62|147.02|0
1649856280000|2022-04-13 13:24:40|148.62|147.02|148.37|146.77|148.62|147.02|148.37|146.77|0
1649856290000|2022-04-13 13:24:50|148.62|147.02|148.37|146.77|148.62|147.02|148.37|146.77|0
1649856300000|2022-04-13 13:25:00|148.12|146.52|147.87|146.27|148.12|146.52|147.87|146.27|0
1649856310000|2022-04-13 13:25:10|147.13|145.53|147.62|146.02|147.87|146.27|147.13|145.53|0
1649856320000|2022-04-13 13:25:20|147.38|145.78|148.12|146.52|148.12|146.52|147.38|145.78|0
1649856330000|2022-04-13 13:25:30|147.87|146.27|147.62|146.02|147.87|146.27|147.62|146.02|0
1649856340000|2022-04-13 13:25:40|147.38|145.78|147.38|145.78|147.38|145.78|147.38|145.78|0
1649856350000|2022-04-13 13:25:50|147.13|145.53|147.38|145.78|147.38|145.78|147.13|145.53|0
1649856360000|2022-04-13 13:26:00|147.62|146.02|147.62|146.02|147.62|146.02|147.5|145.9|0
1649856370000|2022-04-13 13:26:10|147.49|145.89|147.13|145.53|147.49|145.89|147.13|145.53|0
1649856380000|2022-04-13 13:26:20|146.88|145.28|146.63|145.03|146.88|145.28|146.63|145.03|0
1649856390000|2022-04-13 13:26:30|146.88|145.28|147|145.4|147|145.4|146.88|145.28|0
1649856400000|2022-04-13 13:26:40|146.88|145.28|146.63|145.03|146.88|145.28|146.5|144.9|0
1649856410000|2022-04-13 13:26:50|146.14|144.54|145.39|143.79|146.14|144.54|145.39|143.79|0
1649856420000|2022-04-13 13:27:00|145.15|143.55|145.15|143.55|145.15|143.55|145.15|143.55|0
1649856430000|2022-04-13 13:27:10|145.39|143.79|145.15|143.55|145.39|143.79|145.15|143.55|0
1649856440000|2022-04-13 13:27:20|144.65|143.05|144.65|143.05|144.65|143.05|144.4|142.8|0
1649856450000|2022-04-13 13:27:30|144.4|142.8|144.9|143.3|144.9|143.3|144.4|142.8|0
1649856460000|2022-04-13 13:27:40|144.52|142.92|144.16|142.56|144.65|143.05|144.16|142.56|0
1649856470000|2022-04-13 13:27:50|144.4|142.8|143.91|142.31|144.4|142.8|143.66|142.06|0
1649856480000|2022-04-13 13:28:00|144.16|142.56|144.4|142.8|144.4|142.8|144.16|142.56|0
1649856490000|2022-04-13 13:28:10|144.65|143.05|144.9|143.3|144.9|143.3|144.65|143.05|0
1649856500000|2022-04-13 13:28:20|144.4|142.8|144.4|142.8|144.65|143.05|144.16|142.56|0
1649856510000|2022-04-13 13:28:30|144.16|142.56|143.91|142.31|144.16|142.56|143.91|142.31|0
1649856520000|2022-04-13 13:28:40|144.16|142.56|144.4|142.8|144.4|142.8|144.16|142.56|0
1649856530000|2022-04-13 13:28:50|144.16|142.56|144.16|142.56|144.16|142.56|144.16|142.56|0
1649856540000|2022-04-13 13:29:00|144.03|142.43|143.66|142.06|144.03|142.43|143.66|142.06|0
1649856550000|2022-04-13 13:29:10|143.91|142.31|143.91|142.31|143.91|142.31|143.91|142.31|0
1649856560000|2022-04-13 13:29:20|144.16|142.56|144.16|142.56|144.16|142.56|144.16|142.56|0
1649856570000|2022-04-13 13:29:30|144.27|142.67|144.9|143.3|144.9|143.3|144.27|142.67|0
1649856580000|2022-04-13 13:29:40|143.91|142.31|143.91|142.31|144.16|142.56|143.91|142.31|0
1649856590000|2022-04-13 13:29:50|143.66|142.06|144.27|142.67|144.27|142.67|143.66|142.06|0
1649856600000|2022-04-13 13:30:00|144.4|142.8|145.64|144.04|146.14|144.54|144.4|142.8|0
1649856610000|2022-04-13 13:30:10|146.63|145.03|145.39|143.79|146.63|145.03|145.39|143.79|0
1649856620000|2022-04-13 13:30:20|145.89|144.29|146.38|144.78|146.63|145.03|145.89|144.29|0
1649856630000|2022-04-13 13:30:30|146.88|145.28|147.13|145.53|147.37|145.77|146.88|145.28|0
1649856640000|2022-04-13 13:30:40|147.62|146.02|147.87|146.27|147.87|146.27|147.62|146.02|0
1649856650000|2022-04-13 13:30:50|147.13|145.53|145.89|144.29|147.13|145.53|145.89|144.29|0
1649856660000|2022-04-13 13:31:00|143.91|142.31|143.66|142.06|144.9|143.3|143.66|142.06|0
1649856670000|2022-04-13 13:31:10|143.28|141.68|143.41|141.81|143.41|141.81|142.92|141.32|0
1649856680000|2022-04-13 13:31:20|145.64|144.04|147.13|145.53|147.13|145.53|145.64|144.04|0
1649856690000|2022-04-13 13:31:30|147.62|146.02|147.87|146.27|147.87|146.27|147.13|145.53|0
1649856700000|2022-04-13 13:31:40|147.62|146.02|147.62|146.02|147.87|146.27|147.62|146.02|0
1649856710000|2022-04-13 13:31:50|148.61|147.01|147.13|145.53|148.61|147.01|147.13|145.53|0
1649856720000|2022-04-13 13:32:00|148.12|146.52|149.36|147.76|149.36|147.76|148.12|146.52|0
1649856730000|2022-04-13 13:32:10|150.1|148.5|147.87|146.27|150.35|148.75|147.87|146.27|0
1649856740000|2022-04-13 13:32:20|147.12|145.52|147.87|146.27|147.87|146.27|146.13|144.53|0
1649856750000|2022-04-13 13:32:30|147.37|145.77|149.11|147.51|149.11|147.51|147.37|145.77|0
1649856760000|2022-04-13 13:32:40|149.6|148|151.09|149.49|151.34|149.74|149.6|148|0
1649856770000|2022-04-13 13:32:50|150.84|149.24|152.2|150.6|152.2|150.6|150.84|149.24|0
1649856780000|2022-04-13 13:33:00|152.58|150.98|151.71|150.11|152.83|151.23|151.71|150.11|0
1649856790000|2022-04-13 13:33:10|151.09|149.49|150.71|149.11|152.08|150.48|150.71|149.11|0
1649856800000|2022-04-13 13:33:20|150.1|148.5|148.86|147.26|150.1|148.5|148.86|147.26|0
1649856810000|2022-04-13 13:33:30|149.6|148|150.59|148.99|150.59|148.99|149.6|148|0
1649856820000|2022-04-13 13:33:40|150.84|149.24|150.1|148.5|151.34|149.74|150.1|148.5|0
1649856830000|2022-04-13 13:33:50|149.85|148.25|149.85|148.25|150.1|148.5|149.85|148.25|0
1649856840000|2022-04-13 13:34:00|150.84|149.24|151.34|149.74|151.34|149.74|149.85|148.25|0
1649856850000|2022-04-13 13:34:10|152.58|150.98|153.57|151.97|153.57|151.97|152.58|150.98|0
1649856860000|2022-04-13 13:34:20|153.32|151.72|152.08|150.48|153.32|151.72|152.08|150.48|0
1649856870000|2022-04-13 13:34:30|152.83|151.23|152.33|150.73|153.57|151.97|152.33|150.73|0
1649856880000|2022-04-13 13:34:40|152.58|150.98|154.32|152.72|154.32|152.72|152.58|150.98|0
1649856890000|2022-04-13 13:34:50|154.57|152.97|154.81|153.21|154.81|153.21|154.07|152.47|0
1649856900000|2022-04-13 13:35:00|155.31|153.71|155.56|153.96|157.05|155.45|155.31|153.71|0
1649856910000|2022-04-13 13:35:10|155.31|153.71|157.05|155.45|157.05|155.45|155.31|153.71|0
1649856920000|2022-04-13 13:35:20|156.55|154.95|155.06|153.46|156.55|154.95|155.06|153.46|0
1649856930000|2022-04-13 13:35:30|155.81|154.21|154.57|152.97|156.3|154.7|154.57|152.97|0
1649856940000|2022-04-13 13:35:40|154.32|152.72|154.81|153.21|155.31|153.71|154.32|152.72|0
1649856950000|2022-04-13 13:35:50|155.31|153.71|156.3|154.7|156.92|155.32|155.31|153.71|0
1649856960000|2022-04-13 13:36:00|157.3|155.7|158.54|156.94|158.54|156.94|157.3|155.7|0
1649856970000|2022-04-13 13:36:10|158.79|157.19|157.55|155.95|158.79|157.19|157.55|155.95|0
1649856980000|2022-04-13 13:36:20|157.3|155.7|156.06|154.46|157.3|155.7|156.06|154.46|0
1649856990000|2022-04-13 13:36:30|156.55|154.95|156.55|154.95|157.05|155.45|156.3|154.7|0
1649857000000|2022-04-13 13:36:40|156.42|154.82|156.3|154.7|156.55|154.95|156.3|154.7|0
1649857010000|2022-04-13 13:36:50|157.55|155.95|157.55|155.95|157.79|156.19|157.55|155.95|0
1649857020000|2022-04-13 13:37:00|158.04|156.44|158.29|156.69|158.79|157.19|158.04|156.44|0
1649857030000|2022-04-13 13:37:10|158.54|156.94|158.05|156.45|158.54|156.94|157.57|155.97|0
1649857040000|2022-04-13 13:37:20|158.29|156.69|156.8|155.2|158.29|156.69|156.8|155.2|0
1649857050000|2022-04-13 13:37:30|157.05|155.45|156.8|155.2|157.3|155.7|156.8|155.2|0
1649857060000|2022-04-13 13:37:40|156.55|154.95|156.31|154.71|156.55|154.95|156.31|154.71|0
1649857070000|2022-04-13 13:37:50|156.55|154.95|156.06|154.46|156.55|154.95|155.81|154.21|0
1649857080000|2022-04-13 13:38:00|155.56|153.96|156.31|154.71|156.31|154.71|155.56|153.96|0
1649857090000|2022-04-13 13:38:10|156.8|155.2|156.8|155.2|157.05|155.45|156.8|155.2|0
1649857100000|2022-04-13 13:38:20|157.3|155.7|157.3|155.7|158.29|156.69|157.3|155.7|0
1649857110000|2022-04-13 13:38:30|157.55|155.95|155.31|153.71|157.8|156.2|155.31|153.71|0
1649857120000|2022-04-13 13:38:40|155.06|153.46|154.93|153.33|155.31|153.71|154.93|153.33|0
1649857130000|2022-04-13 13:38:50|155.31|153.71|155.81|154.21|155.81|154.21|155.06|153.46|0
1649857140000|2022-04-13 13:39:00|156.06|154.46|156.31|154.71|156.55|154.95|156.06|154.46|0
1649857150000|2022-04-13 13:39:10|157.05|155.45|158.05|156.45|158.54|156.94|157.05|155.45|0
1649857160000|2022-04-13 13:39:20|157.8|156.2|157.05|155.45|157.8|156.2|156.8|155.2|0
1649857170000|2022-04-13 13:39:30|156.8|155.2|156.31|154.71|156.8|155.2|156.18|154.58|0
1649857180000|2022-04-13 13:39:40|155.81|154.21|155.06|153.46|155.81|154.21|155.06|153.46|0
1649857190000|2022-04-13 13:39:50|155.31|153.71|155.81|154.21|155.81|154.21|155.06|153.46|0
1649857200000|2022-04-13 13:40:00|157.05|155.45|155.81|154.21|157.17|155.57|155.81|154.21|0
1649857210000|2022-04-13 13:40:10|156.31|154.71|155.81|154.21|156.42|154.82|155.81|154.21|0
1649857220000|2022-04-13 13:40:20|155.31|153.71|157.55|155.95|157.55|155.95|155.31|153.71|0
1649857230000|2022-04-13 13:40:30|157.05|155.45|158.04|156.44|158.29|156.69|157.05|155.45|0
1649857240000|2022-04-13 13:40:40|158.29|156.69|157.55|155.95|158.29|156.69|157.55|155.95|0
1649857250000|2022-04-13 13:40:50|159.04|157.44|158.79|157.19|159.04|157.44|158.04|156.44|0
1649857260000|2022-04-13 13:41:00|158.29|156.69|158.79|157.19|158.91|157.31|158.29|156.69|0
1649857270000|2022-04-13 13:41:10|158.16|156.56|158.29|156.69|158.29|156.69|157.55|155.95|0
1649857280000|2022-04-13 13:41:20|158.79|157.19|161.78|160.18|161.78|160.18|158.79|157.19|0
1649857290000|2022-04-13 13:41:30|162.02|160.42|161.28|159.68|162.02|160.42|161.28|159.68|0
1649857300000|2022-04-13 13:41:40|161.78|160.18|162.14|160.54|162.14|160.54|161.78|160.18|0
1649857310000|2022-04-13 13:41:50|162.02|160.42|162.52|160.92|162.52|160.92|162.02|160.42|0
1649857320000|2022-04-13 13:42:00|163.02|161.42|162.27|160.67|164.38|162.78|162.27|160.67|0
1649857330000|2022-04-13 13:42:10|162.89|161.29|163.77|162.17|164.26|162.66|162.89|161.29|0
1649857340000|2022-04-13 13:42:20|164.01|162.41|163.77|162.17|164.01|162.41|163.77|162.17|0
1649857350000|2022-04-13 13:42:30|164.01|162.41|164.01|162.41|164.38|162.78|163.52|161.92|0
1649857360000|2022-04-13 13:42:40|163.89|162.29|163.02|161.42|163.89|162.29|163.02|161.42|0
1649857370000|2022-04-13 13:42:50|161.53|159.93|161.53|159.93|161.53|159.93|161.03|159.43|0
1649857380000|2022-04-13 13:43:00|160.78|159.18|159.9|158.3|160.78|159.18|159.9|158.3|0
1649857390000|2022-04-13 13:43:10|160.53|158.93|159.54|157.94|160.53|158.93|159.54|157.94|0
1649857400000|2022-04-13 13:43:20|159.78|158.18|161.03|159.43|161.03|159.43|159.78|158.18|0
1649857410000|2022-04-13 13:43:30|160.53|158.93|160.78|159.18|160.78|159.18|160.28|158.68|0
1649857420000|2022-04-13 13:43:40|160.28|158.68|160.65|159.05|160.78|159.18|160.28|158.68|0
1649857430000|2022-04-13 13:43:50|160.03|158.43|160.28|158.68|160.28|158.68|160.03|158.43|0
1649857440000|2022-04-13 13:44:00|161.28|159.68|161.28|159.68|161.28|159.68|160.78|159.18|0
1649857450000|2022-04-13 13:44:10|161.03|159.43|161.53|159.93|161.53|159.93|161.03|159.43|0
1649857460000|2022-04-13 13:44:20|161.28|159.68|161.77|160.17|161.77|160.17|161.03|159.43|0
1649857470000|2022-04-13 13:44:30|162.02|160.42|161.77|160.17|162.02|160.42|160.78|159.18|0
1649857480000|2022-04-13 13:44:40|162.02|160.42|162.02|160.42|162.27|160.67|162.02|160.42|0
1649857490000|2022-04-13 13:44:50|161.53|159.93|161.77|160.17|162.02|160.42|161.53|159.93|0
1649857500000|2022-04-13 13:45:00|162.52|160.92|161.77|160.17|162.52|160.92|161.77|160.17|0
1649857510000|2022-04-13 13:45:10|160.78|159.18|160.53|158.93|160.78|159.18|160.53|158.93|0
1649857520000|2022-04-13 13:45:20|161.03|159.43|160.53|158.93|161.28|159.68|160.28|158.68|0
1649857530000|2022-04-13 13:45:30|161.03|159.43|161.53|159.93|161.77|160.17|161.03|159.43|0
1649857540000|2022-04-13 13:45:40|161.03|159.43|160.78|159.18|161.28|159.68|160.78|159.18|0
1649857550000|2022-04-13 13:45:50|161.03|159.43|162.02|160.42|162.02|160.42|160.53|158.93|0
1649857560000|2022-04-13 13:46:00|161.53|159.93|162.27|160.67|162.27|160.67|161.53|159.93|0
1649857570000|2022-04-13 13:46:10|162.52|160.92|162.52|160.92|162.77|161.17|162.52|160.92|0
1649857580000|2022-04-13 13:46:20|163.76|162.16|163.64|162.04|164.01|162.41|163.64|162.04|0
1649857590000|2022-04-13 13:46:30|163.76|162.16|163.64|162.04|163.76|162.16|163.14|161.54|0
1649857600000|2022-04-13 13:46:40|163.02|161.42|163.27|161.67|163.27|161.67|162.77|161.17|0
1649857610000|2022-04-13 13:46:50|163.52|161.92|162.77|161.17|163.52|161.92|162.77|161.17|0
1649857620000|2022-04-13 13:47:00|163.27|161.67|161.4|159.8|163.27|161.67|161.4|159.8|0
1649857630000|2022-04-13 13:47:10|162.27|160.67|162.77|161.17|162.77|161.17|162.27|160.67|0
1649857640000|2022-04-13 13:47:20|163.52|161.92|163.02|161.42|163.52|161.92|162.77|161.17|0
1649857650000|2022-04-13 13:47:30|162.77|161.17|163.76|162.16|163.76|162.16|162.52|160.92|0
1649857660000|2022-04-13 13:47:40|164.01|162.41|165.51|163.91|165.51|163.91|164.01|162.41|0
1649857670000|2022-04-13 13:47:50|165.76|164.16|165.51|163.91|165.76|164.16|165.51|163.91|0
1649857680000|2022-04-13 13:48:00|166.12|164.52|166.01|164.41|166.5|164.9|166.01|164.41|0
1649857690000|2022-04-13 13:48:10|165.76|164.16|163.52|161.92|165.76|164.16|163.52|161.92|0
1649857700000|2022-04-13 13:48:20|163.63|162.03|163.52|161.92|163.76|162.16|163.27|161.67|0
1649857710000|2022-04-13 13:48:30|164.01|162.41|163.76|162.16|164.01|162.41|163.76|162.16|0
1649857720000|2022-04-13 13:48:40|163.52|161.92|164.01|162.41|164.01|162.41|163.52|161.92|0
1649857730000|2022-04-13 13:48:50|163.52|161.92|164.51|162.91|164.51|162.91|163.52|161.92|0
1649857740000|2022-04-13 13:49:00|165.01|163.41|164.76|163.16|165.01|163.41|164.76|163.16|0
1649857750000|2022-04-13 13:49:10|165.01|163.41|165.01|163.41|165.01|163.41|164.76|163.16|0
1649857760000|2022-04-13 13:49:20|164.76|163.16|165.01|163.41|165.01|163.41|164.38|162.78|0
1649857770000|2022-04-13 13:49:30|164.76|163.16|165.01|163.41|165.01|163.41|164.38|162.78|0
1649857780000|2022-04-13 13:49:40|164.76|163.16|165.01|163.41|165.01|163.41|164.51|162.91|0
1649857790000|2022-04-13 13:49:50|165.26|163.66|165.26|163.66|165.26|163.66|165.01|163.41|0
1649857800000|2022-04-13 13:50:00|165.01|163.41|165.26|163.66|165.26|163.66|165.01|163.41|0
1649857810000|2022-04-13 13:50:10|164.76|163.16|164.51|162.91|164.76|163.16|164.01|162.41|0
1649857820000|2022-04-13 13:50:20|164.76|163.16|164.76|163.16|164.76|163.16|164.76|163.16|0
1649857830000|2022-04-13 13:50:30|164.51|162.91|165.01|163.41|165.26|163.66|164.51|162.91|0
1649857840000|2022-04-13 13:50:40|165.26|163.66|165.26|163.66|165.26|163.66|165.01|163.41|0
1649857850000|2022-04-13 13:50:50|165.01|163.41|165.01|163.41|165.01|163.41|165.01|163.41|0
1649857860000|2022-04-13 13:51:00|165.26|163.66|164.76|163.16|165.26|163.66|164.76|163.16|0
1649857870000|2022-04-13 13:51:10|164.01|162.41|164.01|162.41|164.51|162.91|164.01|162.41|0
1649857880000|2022-04-13 13:51:20|164.26|162.66|163.27|161.67|164.26|162.66|163.27|161.67|0
1649857890000|2022-04-13 13:51:30|163.02|161.42|162.52|160.92|163.02|161.42|162.02|160.42|0
1649857900000|2022-04-13 13:51:40|162.27|160.67|163.51|161.91|163.76|162.16|162.27|160.67|0
1649857910000|2022-04-13 13:51:50|163.14|161.54|163.63|162.03|163.76|162.16|163.02|161.42|0
1649857920000|2022-04-13 13:52:00|163.76|162.16|162.89|161.29|163.76|162.16|162.77|161.17|0
1649857930000|2022-04-13 13:52:10|163.02|161.42|163.27|161.67|163.27|161.67|163.02|161.42|0
1649857940000|2022-04-13 13:52:20|162.77|161.17|162.89|161.29|162.89|161.29|162.77|161.17|0
1649857950000|2022-04-13 13:52:30|163.02|161.42|163.51|161.91|163.76|162.16|163.02|161.42|0
1649857960000|2022-04-13 13:52:40|163.27|161.67|164.26|162.66|164.26|162.66|163.27|161.67|0
1649857970000|2022-04-13 13:52:50|164.01|162.41|164.63|163.03|164.63|163.03|164.01|162.41|0
1649857980000|2022-04-13 13:53:00|165.26|163.66|164.76|163.16|165.26|163.66|164.76|163.16|0
1649857990000|2022-04-13 13:53:10|165.75|164.15|163.02|161.42|165.75|164.15|163.02|161.42|0
1649858000000|2022-04-13 13:53:20|163.76|162.16|165.01|163.41|165.01|163.41|163.76|162.16|0
1649858010000|2022-04-13 13:53:30|164.76|163.16|165.01|163.41|165.26|163.66|164.76|163.16|0
1649858020000|2022-04-13 13:53:40|164.76|163.16|164.38|162.78|164.76|163.16|163.63|162.03|0
1649858030000|2022-04-13 13:53:50|164.26|162.66|164.26|162.66|164.51|162.91|164.26|162.66|0
1649858040000|2022-04-13 13:54:00|164.01|162.41|164.26|162.66|164.26|162.66|164.01|162.41|0
1649858050000|2022-04-13 13:54:10|164.01|162.41|162.77|161.17|164.01|162.41|162.77|161.17|0
1649858060000|2022-04-13 13:54:20|162.89|161.29|163.38|161.78|163.76|162.16|162.89|161.29|0
1649858070000|2022-04-13 13:54:30|162.77|161.17|163.26|161.66|163.26|161.66|162.77|161.17|0
1649858080000|2022-04-13 13:54:40|163.02|161.42|162.52|160.92|163.02|161.42|162.52|160.92|0
1649858090000|2022-04-13 13:54:50|162.77|161.17|163.76|162.16|163.76|162.16|162.27|160.67|0
1649858100000|2022-04-13 13:55:00|164.26|162.66|163.76|162.16|164.51|162.91|163.76|162.16|0
1649858110000|2022-04-13 13:55:10|163.51|161.91|163.26|161.66|164.01|162.41|163.26|161.66|0
1649858120000|2022-04-13 13:55:20|163.76|162.16|163.02|161.42|164.01|162.41|163.02|161.42|0
1649858130000|2022-04-13 13:55:30|163.26|161.66|163.02|161.42|163.51|161.91|163.02|161.42|0
1649858140000|2022-04-13 13:55:40|162.77|161.17|161.77|160.17|162.77|161.17|161.77|160.17|0
1649858150000|2022-04-13 13:55:50|161.52|159.92|161.02|159.42|161.52|159.92|161.02|159.42|0
1649858160000|2022-04-13 13:56:00|160.78|159.18|158.79|157.19|160.78|159.18|158.79|157.19|0
1649858170000|2022-04-13 13:56:10|158.54|156.94|155.06|153.46|159.03|157.43|155.06|153.46|0
1649858180000|2022-04-13 13:56:20|154.81|153.21|155.06|153.46|155.06|153.46|154.81|153.21|0
1649858190000|2022-04-13 13:56:30|154.56|152.96|156.3|154.7|156.3|154.7|154.56|152.96|0
1649858200000|2022-04-13 13:56:40|156.55|154.95|157.04|155.44|157.04|155.44|156.55|154.95|0
1649858210000|2022-04-13 13:56:50|157.54|155.94|156.8|155.2|157.54|155.94|156.55|154.95|0
1649858220000|2022-04-13 13:57:00|157.29|155.69|158.79|157.19|158.79|157.19|157.29|155.69|0
1649858230000|2022-04-13 13:57:10|158.54|156.94|158.29|156.69|158.54|156.94|158.04|156.44|0
1649858240000|2022-04-13 13:57:20|158.54|156.94|158.29|156.69|158.66|157.06|158.29|156.69|0
1649858250000|2022-04-13 13:57:30|158.66|157.06|158.54|156.94|158.66|157.06|158.54|156.94|0
1649858260000|2022-04-13 13:57:40|158.04|156.44|158.78|157.18|158.78|157.18|158.04|156.44|0
1649858270000|2022-04-13 13:57:50|159.03|157.43|159.28|157.68|159.28|157.68|159.03|157.43|0
1649858280000|2022-04-13 13:58:00|159.78|158.18|160.65|159.05|160.65|159.05|159.4|157.8|0
1649858290000|2022-04-13 13:58:10|160.53|158.93|160.03|158.43|160.77|159.17|160.03|158.43|0
1649858300000|2022-04-13 13:58:20|159.53|157.93|159.28|157.68|159.53|157.93|159.03|157.43|0
1649858310000|2022-04-13 13:58:30|159.4|157.8|160.15|158.55|160.15|158.55|159.4|157.8|0
1649858320000|2022-04-13 13:58:40|160.03|158.43|160.03|158.43|160.53|158.93|160.03|158.43|0
1649858330000|2022-04-13 13:58:50|159.78|158.18|159.15|157.55|159.78|158.18|159.15|157.55|0
1649858340000|2022-04-13 13:59:00|159.03|157.43|158.29|156.69|159.03|157.43|158.29|156.69|0
1649858350000|2022-04-13 13:59:10|158.04|156.44|154.56|152.96|158.04|156.44|154.06|152.46|0
1649858360000|2022-04-13 13:59:20|155.06|153.46|154.81|153.21|155.06|153.46|154.56|152.96|0
1649858370000|2022-04-13 13:59:30|154.56|152.96|154.81|153.21|154.81|153.21|154.31|152.71|0
1649858380000|2022-04-13 13:59:40|154.56|152.96|154.43|152.83|154.81|153.21|154.43|152.83|0
1649858390000|2022-04-13 13:59:50|154.56|152.96|154.06|152.46|154.56|152.96|154.06|152.46|0
1649858400000|2022-04-13 14:00:00|154.56|152.96|154.81|153.21|155.3|153.7|154.56|152.96|0
1649858410000|2022-04-13 14:00:10|153.07|151.47|153.56|151.96|153.56|151.96|152.57|150.97|0
1649858420000|2022-04-13 14:00:20|152.82|151.22|153.19|151.59|153.19|151.59|152.82|151.22|0
1649858430000|2022-04-13 14:00:30|152.82|151.22|151.83|150.23|152.82|151.22|151.83|150.23|0
1649858440000|2022-04-13 14:00:40|151.33|149.73|152.57|150.97|152.57|150.97|151.33|149.73|0
1649858450000|2022-04-13 14:00:50|152.07|150.47|151.83|150.23|152.07|150.47|151.83|150.23|0
1649858460000|2022-04-13 14:01:00|152.57|150.97|152.32|150.72|152.57|150.97|151.33|149.73|0
1649858470000|2022-04-13 14:01:10|152.82|151.22|152.07|150.47|152.82|151.22|151.83|150.23|0
1649858480000|2022-04-13 14:01:20|151.33|149.73|151.58|149.98|151.58|149.98|151.33|149.73|0
1649858490000|2022-04-13 14:01:30|151.2|149.6|150.09|148.49|151.2|149.6|150.09|148.49|0
1649858500000|2022-04-13 14:01:40|150.59|148.99|150.09|148.49|150.59|148.99|150.09|148.49|0
1649858510000|2022-04-13 14:01:50|149.84|148.24|149.59|147.99|150.59|148.99|149.59|147.99|0
1649858520000|2022-04-13 14:02:00|150.09|148.49|151.08|149.48|151.33|149.73|150.09|148.49|0
1649858530000|2022-04-13 14:02:10|150.59|148.99|150.59|148.99|150.83|149.23|150.34|148.74|0
1649858540000|2022-04-13 14:02:20|151.08|149.48|151.08|149.48|151.08|149.48|150.83|149.23|0
1649858550000|2022-04-13 14:02:30|150.59|148.99|151.83|150.23|151.83|150.23|150.59|148.99|0
1649858560000|2022-04-13 14:02:40|151.58|149.98|152.07|150.47|152.07|150.47|151.33|149.73|0
1649858570000|2022-04-13 14:02:50|151.83|150.23|151.83|150.23|151.83|150.23|151.58|149.98|0
1649858580000|2022-04-13 14:03:00|152.57|150.97|152.57|150.97|152.57|150.97|152.19|150.59|0
1649858590000|2022-04-13 14:03:10|151.83|150.23|151.33|149.73|151.83|150.23|151.33|149.73|0
1649858600000|2022-04-13 14:03:20|151.83|150.23|152.32|150.72|152.32|150.72|151.7|150.1|0
1649858610000|2022-04-13 14:03:30|152.07|150.47|151.83|150.23|152.07|150.47|151.83|150.23|0
1649858620000|2022-04-13 14:03:40|151.58|149.98|151.58|149.98|151.58|149.98|151.58|149.98|0
1649858630000|2022-04-13 14:03:50|150.34|148.74|150.83|149.23|151.58|149.98|150.34|148.74|0
1649858640000|2022-04-13 14:04:00|151.58|149.98|152.32|150.72|152.32|150.72|151.58|149.98|0
1649858650000|2022-04-13 14:04:10|153.31|151.71|152.57|150.97|153.31|151.71|152.57|150.97|0
1649858660000|2022-04-13 14:04:20|152.69|151.09|152.07|150.47|152.69|151.09|151.83|150.23|0
1649858670000|2022-04-13 14:04:30|152.57|150.97|153.07|151.47|153.07|151.47|152.57|150.97|0
1649858680000|2022-04-13 14:04:40|153.31|151.71|153.56|151.96|153.81|152.21|153.31|151.71|0
1649858690000|2022-04-13 14:04:50|153.31|151.71|154.06|152.46|154.18|152.58|153.31|151.71|0
1649858700000|2022-04-13 14:05:00|154.31|152.71|154.81|153.21|154.81|153.21|154.31|152.71|0
1649858710000|2022-04-13 14:05:10|155.3|153.7|157.04|155.44|157.04|155.44|155.3|153.7|0
1649858720000|2022-04-13 14:05:20|156.79|155.19|158.28|156.68|158.28|156.68|156.79|155.19|0
1649858730000|2022-04-13 14:05:30|157.66|156.06|157.04|155.44|157.66|156.06|157.04|155.44|0
1649858740000|2022-04-13 14:05:40|157.16|155.56|157.79|156.19|157.79|156.19|157.16|155.56|0
1649858750000|2022-04-13 14:05:50|158.04|156.44|157.79|156.19|158.28|156.68|157.79|156.19|0
1649858760000|2022-04-13 14:06:00|158.04|156.44|158.04|156.44|158.53|156.93|158.04|156.44|0
1649858770000|2022-04-13 14:06:10|157.54|155.94|157.29|155.69|157.54|155.94|157.04|155.44|0
1649858780000|2022-04-13 14:06:20|157.41|155.81|157.04|155.44|157.41|155.81|157.04|155.44|0
1649858790000|2022-04-13 14:06:30|156.91|155.31|157.79|156.19|157.79|156.19|156.91|155.31|0
1649858800000|2022-04-13 14:06:40|158.04|156.44|158.04|156.44|158.28|156.68|158.04|156.44|0
1649858810000|2022-04-13 14:06:50|157.54|155.94|157.66|156.06|157.79|156.19|157.54|155.94|0
1649858820000|2022-04-13 14:07:00|157.54|155.94|156.91|155.31|157.54|155.94|156.91|155.31|0
1649858830000|2022-04-13 14:07:10|156.79|155.19|154.56|152.96|156.79|155.19|154.31|152.71|0
1649858840000|2022-04-13 14:07:20|154.31|152.71|155.05|153.45|155.05|153.45|154.31|152.71|0
1649858850000|2022-04-13 14:07:30|155.3|153.7|155.55|153.95|155.55|153.95|155.05|153.45|0
1649858860000|2022-04-13 14:07:40|155.3|153.7|155.67|154.07|155.67|154.07|155.05|153.45|0
1649858870000|2022-04-13 14:07:50|154.8|153.2|155.05|153.45|155.3|153.7|154.8|153.2|0
1649858880000|2022-04-13 14:08:00|155.67|154.07|155.55|153.95|156.05|154.45|155.55|153.95|0
1649858890000|2022-04-13 14:08:10|155.3|153.7|155.8|154.2|155.8|154.2|155.05|153.45|0
1649858900000|2022-04-13 14:08:20|155.05|153.45|154.8|153.2|155.05|153.45|154.8|153.2|0
1649858910000|2022-04-13 14:08:30|155.05|153.45|155.3|153.7|155.3|153.7|154.8|153.2|0
1649858920000|2022-04-13 14:08:40|154.8|153.2|153.81|152.21|154.8|153.2|153.81|152.21|0
1649858930000|2022-04-13 14:08:50|153.06|151.46|151.82|150.22|153.06|151.46|151.33|149.73|0
1649858940000|2022-04-13 14:09:00|149.09|147.49|148.85|147.25|149.59|147.99|148.85|147.25|0
1649858950000|2022-04-13 14:09:10|149.09|147.49|149.34|147.74|149.34|147.74|148.96|147.36|0
1649858960000|2022-04-13 14:09:20|148.85|147.25|150.33|148.73|150.33|148.73|148.85|147.25|0
1649858970000|2022-04-13 14:09:30|150.09|148.49|149.96|148.36|150.33|148.73|149.96|148.36|0
1649858980000|2022-04-13 14:09:40|149.59|147.99|149.84|148.24|149.84|148.24|149.09|147.49|0
1649858990000|2022-04-13 14:09:50|150.09|148.49|148.84|147.24|150.09|148.49|148.84|147.24|0
1649859000000|2022-04-13 14:10:00|149.09|147.49|147.85|146.25|149.09|147.49|147.85|146.25|0
1649859010000|2022-04-13 14:10:10|147.11|145.51|148.1|146.5|148.1|146.5|147.11|145.51|0
1649859020000|2022-04-13 14:10:20|147.6|146|147.36|145.76|148.1|146.5|147.11|145.51|0
1649859030000|2022-04-13 14:10:30|147.6|146|148.35|146.75|148.6|147|147.6|146|0
1649859040000|2022-04-13 14:10:40|148.84|147.24|149.34|147.74|149.46|147.86|148.84|147.24|0
1649859050000|2022-04-13 14:10:50|149.09|147.49|149.09|147.49|149.09|147.49|149.09|147.49|0
1649859060000|2022-04-13 14:11:00|149.34|147.74|148.6|147|149.34|147.74|148.6|147|0
1649859070000|2022-04-13 14:11:10|148.84|147.24|149.09|147.49|149.09|147.49|148.6|147|0
1649859080000|2022-04-13 14:11:20|149.59|147.99|150.33|148.73|150.33|148.73|149.46|147.86|0
1649859090000|2022-04-13 14:11:30|149.96|148.36|149.59|147.99|149.96|148.36|149.59|147.99|0
1649859100000|2022-04-13 14:11:40|149.34|147.74|149.59|147.99|149.84|148.24|149.34|147.74|0
1649859110000|2022-04-13 14:11:50|149.84|148.24|149.96|148.36|150.08|148.48|149.84|148.24|0
1649859120000|2022-04-13 14:12:00|150.08|148.48|151.2|149.6|151.33|149.73|150.08|148.48|0
1649859130000|2022-04-13 14:12:10|150.45|148.85|151.69|150.09|151.69|150.09|150.33|148.73|0
1649859140000|2022-04-13 14:12:20|152.19|150.59|152.32|150.72|152.57|150.97|152.19|150.59|0
1649859150000|2022-04-13 14:12:30|152.07|150.47|151.82|150.22|152.32|150.72|151.82|150.22|0
1649859160000|2022-04-13 14:12:40|151.57|149.97|151.2|149.6|151.57|149.97|151.2|149.6|0
1649859170000|2022-04-13 14:12:50|151.57|149.97|151.32|149.72|151.82|150.22|151.32|149.72|0
1649859180000|2022-04-13 14:13:00|152.07|150.47|151.82|150.22|152.07|150.47|151.82|150.22|0
1649859190000|2022-04-13 14:13:10|151.08|149.48|151.82|150.22|151.82|150.22|151.08|149.48|0
1649859200000|2022-04-13 14:13:20|151.44|149.84|151.32|149.72|151.44|149.84|151.08|149.48|0
1649859210000|2022-04-13 14:13:30|152.07|150.47|151.94|150.34|152.07|150.47|151.82|150.22|0
1649859220000|2022-04-13 14:13:40|151.57|149.97|151.32|149.72|151.57|149.97|151.32|149.72|0
1649859230000|2022-04-13 14:13:50|151.08|149.48|151.2|149.6|151.57|149.97|151.08|149.48|0
1649859240000|2022-04-13 14:14:00|151.08|149.48|150.83|149.23|151.08|149.48|150.2|148.6|0
1649859250000|2022-04-13 14:14:10|150.08|148.48|150.33|148.73|150.33|148.73|149.84|148.24|0
1649859260000|2022-04-13 14:14:20|150.58|148.98|151.32|149.72|151.32|149.72|150.58|148.98|0
1649859270000|2022-04-13 14:14:30|151.57|149.97|151.32|149.72|151.57|149.97|151.32|149.72|0
1649859280000|2022-04-13 14:14:40|150.83|149.23|151.32|149.72|151.32|149.72|150.83|149.23|0
1649859290000|2022-04-13 14:14:50|150.83|149.23|150.58|148.98|151.08|149.48|150.33|148.73|0
1649859300000|2022-04-13 14:15:00|151.32|149.72|152.57|150.97|152.57|150.97|151.32|149.72|0
1649859310000|2022-04-13 14:15:10|152.32|150.72|153.56|151.96|153.81|152.21|152.32|150.72|0
1649859320000|2022-04-13 14:15:20|152.57|150.97|153.31|151.71|153.31|151.71|152.57|150.97|0
1649859330000|2022-04-13 14:15:30|153.06|151.46|153.56|151.96|153.81|152.21|153.06|151.46|0
1649859340000|2022-04-13 14:15:40|155.05|153.45|156.29|154.69|156.79|155.19|155.05|153.45|0
1649859350000|2022-04-13 14:15:50|156.54|154.94|157.54|155.94|157.54|155.94|156.54|154.94|0
1649859360000|2022-04-13 14:16:00|157.78|156.18|159.53|157.93|160.02|158.42|157.78|156.18|0
1649859370000|2022-04-13 14:16:10|160.27|158.67|159.53|157.93|160.77|159.17|159.53|157.93|0
1649859380000|2022-04-13 14:16:20|159.03|157.43|160.52|158.92|160.52|158.92|158.78|157.18|0
1649859390000|2022-04-13 14:16:30|160.27|158.67|159.53|157.93|160.27|158.67|159.53|157.93|0
1649859400000|2022-04-13 14:16:40|157.78|156.18|157.78|156.18|157.78|156.18|157.29|155.69|0
1649859410000|2022-04-13 14:16:50|157.54|155.94|158.78|157.18|158.78|157.18|157.54|155.94|0
1649859420000|2022-04-13 14:17:00|159.52|157.92|158.28|156.68|159.52|157.92|158.28|156.68|0
1649859430000|2022-04-13 14:17:10|158.03|156.43|158.03|156.43|158.03|156.43|157.78|156.18|0
1649859440000|2022-04-13 14:17:20|158.78|157.18|158.53|156.93|158.78|157.18|158.28|156.68|0
1649859450000|2022-04-13 14:17:30|157.41|155.81|157.78|156.18|158.53|156.93|157.41|155.81|0
1649859460000|2022-04-13 14:17:40|157.53|155.93|157.78|156.18|157.78|156.18|157.53|155.93|0
1649859470000|2022-04-13 14:17:50|158.03|156.43|159.03|157.43|159.03|157.43|158.03|156.43|0
1649859480000|2022-04-13 14:18:00|158.78|157.18|158.28|156.68|158.78|157.18|158.03|156.43|0
1649859490000|2022-04-13 14:18:10|158.78|157.18|159.03|157.43|159.52|157.92|158.78|157.18|0
1649859500000|2022-04-13 14:18:20|158.9|157.3|159.52|157.92|159.52|157.92|158.9|157.3|0
1649859510000|2022-04-13 14:18:30|158.9|157.3|159.77|158.17|159.77|158.17|158.9|157.3|0
1649859520000|2022-04-13 14:18:40|160.02|158.42|159.03|157.43|160.02|158.42|159.03|157.43|0
1649859530000|2022-04-13 14:18:50|160.01|158.41|159.77|158.17|160.01|158.41|159.77|158.17|0
1649859540000|2022-04-13 14:19:00|159.27|157.67|159.14|157.54|159.27|157.67|159.02|157.42|0
1649859550000|2022-04-13 14:19:10|159.27|157.67|159.52|157.92|160.01|158.41|159.27|157.67|0
1649859560000|2022-04-13 14:19:20|159.02|157.42|158.77|157.17|159.52|157.92|158.77|157.17|0
1649859570000|2022-04-13 14:19:30|158.89|157.29|158.02|156.42|158.89|157.29|158.02|156.42|0
1649859580000|2022-04-13 14:19:40|157.77|156.17|158.02|156.42|158.27|156.67|157.77|156.17|0
1649859590000|2022-04-13 14:19:50|158.27|156.67|159.52|157.92|159.52|157.92|158.27|156.67|0
1649859600000|2022-04-13 14:20:00|159.27|157.67|159.27|157.67|159.27|157.67|158.77|157.17|0
1649859610000|2022-04-13 14:20:10|159.52|157.92|158.77|157.17|159.77|158.17|158.77|157.17|0
1649859620000|2022-04-13 14:20:20|159.27|157.67|159.02|157.42|159.52|157.92|159.02|157.42|0
1649859630000|2022-04-13 14:20:30|158.52|156.92|158.77|157.17|158.77|157.17|158.27|156.67|0
1649859640000|2022-04-13 14:20:40|159.02|157.42|159.27|157.67|159.27|157.67|158.77|157.17|0
1649859650000|2022-04-13 14:20:50|159.52|157.92|160.76|159.16|160.76|159.16|159.52|157.92|0
1649859660000|2022-04-13 14:21:00|160.26|158.66|159.77|158.17|161.26|159.66|159.77|158.17|0
1649859670000|2022-04-13 14:21:10|159.64|158.04|159.77|158.17|160.13|158.53|159.64|158.04|0
1649859680000|2022-04-13 14:21:20|159.52|157.92|158.52|156.92|159.52|157.92|158.52|156.92|0
1649859690000|2022-04-13 14:21:30|158.77|157.17|159.52|157.92|159.52|157.92|158.77|157.17|0
1649859700000|2022-04-13 14:21:40|159.27|157.67|159.52|157.92|159.52|157.92|159.02|157.42|0
1649859710000|2022-04-13 14:21:50|159.77|158.17|160.01|158.41|160.26|158.66|159.77|158.17|0
1649859720000|2022-04-13 14:22:00|160.26|158.66|161.01|159.41|161.01|159.41|160.26|158.66|0
1649859730000|2022-04-13 14:22:10|162.01|160.41|160.26|158.66|162.01|160.41|160.26|158.66|0
1649859740000|2022-04-13 14:22:20|160.01|158.41|160.13|158.53|160.13|158.53|159.52|157.92|0
1649859750000|2022-04-13 14:22:30|158.52|156.92|158.02|156.42|159.02|157.42|158.02|156.42|0
1649859760000|2022-04-13 14:22:40|158.52|156.92|159.27|157.67|159.27|157.67|158.52|156.92|0
1649859770000|2022-04-13 14:22:50|159.52|157.92|159.14|157.54|159.52|157.92|158.77|157.17|0
1649859780000|2022-04-13 14:23:00|158.77|157.17|159.52|157.92|159.52|157.92|158.77|157.17|0
1649859790000|2022-04-13 14:23:10|159.27|157.67|159.52|157.92|159.52|157.92|159.27|157.67|0
1649859800000|2022-04-13 14:23:20|159.14|157.54|158.52|156.92|159.14|157.54|158.52|156.92|0
1649859810000|2022-04-13 14:23:30|158.77|157.17|159.52|157.92|159.52|157.92|158.77|157.17|0
1649859820000|2022-04-13 14:23:40|160.01|158.41|160.26|158.66|160.26|158.66|160.01|158.41|0
1649859830000|2022-04-13 14:23:50|160.13|158.53|160.76|159.16|160.76|159.16|160.01|158.41|0
1649859840000|2022-04-13 14:24:00|160.88|159.28|160.51|158.91|160.88|159.28|160.51|158.91|0
1649859850000|2022-04-13 14:24:10|160.63|159.03|161.63|160.03|161.63|160.03|160.63|159.03|0
1649859860000|2022-04-13 14:24:20|161.76|160.16|161.76|160.16|162.5|160.9|161.76|160.16|0
1649859870000|2022-04-13 14:24:30|161.26|159.66|161.63|160.03|161.63|160.03|161.26|159.66|0
1649859880000|2022-04-13 14:24:40|161.76|160.16|162.75|161.15|162.75|161.15|161.76|160.16|0
1649859890000|2022-04-13 14:24:50|162.62|161.02|162.75|161.15|162.75|161.15|162|160.4|0
1649859900000|2022-04-13 14:25:00|162.5|160.9|160.76|159.16|162.5|160.9|160.76|159.16|0
1649859910000|2022-04-13 14:25:10|161.26|159.66|161.01|159.41|161.26|159.66|160.76|159.16|0
1649859920000|2022-04-13 14:25:20|161.51|159.91|161.01|159.41|161.51|159.91|161.01|159.41|0
1649859930000|2022-04-13 14:25:30|160.26|158.66|160.26|158.66|160.51|158.91|160.01|158.41|0
1649859940000|2022-04-13 14:25:40|160.51|158.91|159.52|157.92|160.51|158.91|159.52|157.92|0
1649859950000|2022-04-13 14:25:50|160.01|158.41|160.76|159.16|160.76|159.16|160.01|158.41|0
1649859960000|2022-04-13 14:26:00|161.26|159.66|160.76|159.16|161.51|159.91|160.76|159.16|0
1649859970000|2022-04-13 14:26:10|161.26|159.66|160.26|158.66|161.26|159.66|160.26|158.66|0
1649859980000|2022-04-13 14:26:20|160.51|158.91|160.01|158.41|160.51|158.91|160.01|158.41|0
1649859990000|2022-04-13 14:26:30|160.13|158.53|160.63|159.03|160.63|159.03|160.13|158.53|0
1649860000000|2022-04-13 14:26:40|159.88|158.28|159.76|158.16|159.88|158.28|159.51|157.91|0
1649860010000|2022-04-13 14:26:50|160.01|158.41|159.27|157.67|160.01|158.41|159.27|157.67|0
1649860020000|2022-04-13 14:27:00|159.51|157.91|159.02|157.42|159.51|157.91|159.02|157.42|0
1649860030000|2022-04-13 14:27:10|159.27|157.67|159.76|158.16|159.76|158.16|159.27|157.67|0
1649860040000|2022-04-13 14:27:20|159.27|157.67|159.02|157.42|159.39|157.79|159.02|157.42|0
1649860050000|2022-04-13 14:27:30|158.77|157.17|159.02|157.42|159.02|157.42|158.77|157.17|0
1649860060000|2022-04-13 14:27:40|159.51|157.91|159.27|157.67|159.51|157.91|159.27|157.67|0
1649860070000|2022-04-13 14:27:50|159.39|157.79|159.76|158.16|159.76|158.16|159.39|157.79|0
1649860080000|2022-04-13 14:28:00|159.51|157.91|159.76|158.16|160.26|158.66|159.51|157.91|0
1649860090000|2022-04-13 14:28:10|159.27|157.67|159.76|158.16|159.76|158.16|159.27|157.67|0
1649860100000|2022-04-13 14:28:20|159.88|158.28|159.38|157.78|159.88|158.28|159.27|157.67|0
1649860110000|2022-04-13 14:28:30|158.77|157.17|159.76|158.16|159.76|158.16|158.77|157.17|0
1649860120000|2022-04-13 14:28:40|159.51|157.91|159.51|157.91|159.76|158.16|159.51|157.91|0
1649860130000|2022-04-13 14:28:50|159.27|157.67|158.77|157.17|159.27|157.67|158.77|157.17|0
1649860140000|2022-04-13 14:29:00|159.02|157.42|159.76|158.16|159.76|158.16|159.02|157.42|0
1649860150000|2022-04-13 14:29:10|160.01|158.41|160.01|158.41|160.26|158.66|160.01|158.41|0
1649860160000|2022-04-13 14:29:20|159.76|158.16|160.26|158.66|160.51|158.91|159.76|158.16|0
1649860170000|2022-04-13 14:29:30|160.38|158.78|160.26|158.66|160.51|158.91|160.26|158.66|0
1649860180000|2022-04-13 14:29:40|160.01|158.41|159.76|158.16|160.01|158.41|159.02|157.42|0
1649860190000|2022-04-13 14:29:50|159.51|157.91|156.78|155.18|159.51|157.91|156.78|155.18|0
1649860200000|2022-04-13 14:30:00|156.28|154.68|157.27|155.67|157.27|155.67|154.79|153.19|0
1649860210000|2022-04-13 14:30:10|156.53|154.93|156.53|154.93|157.27|155.67|156.53|154.93|0
1649860220000|2022-04-13 14:30:20|156.78|155.18|155.78|154.18|156.78|155.18|155.78|154.18|0
1649860230000|2022-04-13 14:30:30|156.03|154.43|159.88|158.28|159.88|158.28|156.03|154.43|0
1649860240000|2022-04-13 14:30:40|160.26|158.66|161.75|160.15|161.75|160.15|160.26|158.66|0
1649860250000|2022-04-13 14:30:50|162.75|161.15|161.26|159.66|162.87|161.27|161.26|159.66|0
1649860260000|2022-04-13 14:31:00|161.13|159.53|161.62|160.02|161.62|160.02|161.01|159.41|0
1649860270000|2022-04-13 14:31:10|161.26|159.66|160.26|158.66|161.26|159.66|160.26|158.66|0
1649860280000|2022-04-13 14:31:20|159.88|158.28|160.76|159.16|160.76|159.16|159.88|158.28|0
1649860290000|2022-04-13 14:31:30|161.01|159.41|160.76|159.16|161.01|159.41|160.76|159.16|0
1649860300000|2022-04-13 14:31:40|161.26|159.66|160.63|159.03|161.26|159.66|160.63|159.03|0
1649860310000|2022-04-13 14:31:50|160.51|158.91|160.01|158.41|160.51|158.91|159.76|158.16|0
1649860320000|2022-04-13 14:32:00|160.51|158.91|159.76|158.16|160.51|158.91|159.76|158.16|0
1649860330000|2022-04-13 14:32:10|159.51|157.91|158.77|157.17|159.51|157.91|158.77|157.17|0
1649860340000|2022-04-13 14:32:20|159.02|157.42|159.51|157.91|159.51|157.91|159.02|157.42|0
1649860350000|2022-04-13 14:32:30|159.26|157.66|158.27|156.67|159.26|157.66|158.27|156.67|0
1649860360000|2022-04-13 14:32:40|158.77|157.17|158.02|156.42|159.02|157.42|158.02|156.42|0
1649860370000|2022-04-13 14:32:50|158.52|156.92|158.77|157.17|158.77|157.17|158.52|156.92|0
1649860380000|2022-04-13 14:33:00|159.26|157.66|158.52|156.92|159.51|157.91|158.52|156.92|0
1649860390000|2022-04-13 14:33:10|158.02|156.42|159.02|157.42|159.02|157.42|158.02|156.42|0
1649860400000|2022-04-13 14:33:20|158.64|157.04|158.02|156.42|158.64|157.04|158.02|156.42|0
1649860410000|2022-04-13 14:33:30|157.02|155.42|157.77|156.17|157.77|156.17|157.02|155.42|0
1649860420000|2022-04-13 14:33:40|157.27|155.67|158.77|157.17|158.77|157.17|157.27|155.67|0
1649860430000|2022-04-13 14:33:50|159.26|157.66|159.51|157.91|159.76|158.16|159.26|157.66|0
1649860440000|2022-04-13 14:34:00|159.76|158.16|159.76|158.16|160.01|158.41|159.63|158.03|0
1649860450000|2022-04-13 14:34:10|160.01|158.41|159.01|157.41|160.01|158.41|159.01|157.41|0
1649860460000|2022-04-13 14:34:20|159.13|157.53|159.26|157.66|159.26|157.66|158.64|157.04|0
1649860470000|2022-04-13 14:34:30|159.01|157.41|159.51|157.91|159.51|157.91|159.01|157.41|0
1649860480000|2022-04-13 14:34:40|159.26|157.66|158.89|157.29|159.26|157.66|158.89|157.29|0
1649860490000|2022-04-13 14:34:50|159.51|157.91|160.01|158.41|160.01|158.41|159.26|157.66|0
1649860500000|2022-04-13 14:35:00|159.76|158.16|160.01|158.41|160.26|158.66|159.76|158.16|0
1649860510000|2022-04-13 14:35:10|159.26|157.66|158.27|156.67|159.26|157.66|158.27|156.67|0
1649860520000|2022-04-13 14:35:20|159.01|157.41|159.51|157.91|159.51|157.91|159.01|157.41|0
1649860530000|2022-04-13 14:35:30|160.01|158.41|159.26|157.66|160.01|158.41|159.01|157.41|0
1649860540000|2022-04-13 14:35:40|159.13|157.53|159.51|157.91|159.51|157.91|159.13|157.53|0
1649860550000|2022-04-13 14:35:50|159.76|158.16|159.76|158.16|160.01|158.41|159.76|158.16|0
1649860560000|2022-04-13 14:36:00|159.38|157.78|160.51|158.91|160.51|158.91|159.38|157.78|0
1649860570000|2022-04-13 14:36:10|160.76|159.16|161.25|159.65|161.25|159.65|160.76|159.16|0
1649860580000|2022-04-13 14:36:20|160.38|158.78|161.01|159.41|161.01|159.41|160.38|158.78|0
1649860590000|2022-04-13 14:36:30|161.25|159.65|160.63|159.03|161.25|159.65|160.63|159.03|0
1649860600000|2022-04-13 14:36:40|160.76|159.16|160.51|158.91|160.76|159.16|160.51|158.91|0
1649860610000|2022-04-13 14:36:50|161.01|159.41|160.76|159.16|161.01|159.41|160.76|159.16|0
1649860620000|2022-04-13 14:37:00|160.38|158.78|159.76|158.16|160.51|158.91|159.76|158.16|0
1649860630000|2022-04-13 14:37:10|160.01|158.41|159.51|157.91|160.01|158.41|159.01|157.41|0
1649860640000|2022-04-13 14:37:20|159.01|157.41|158.39|156.79|159.01|157.41|157.64|156.04|0
1649860650000|2022-04-13 14:37:30|159.38|157.78|158.52|156.92|159.51|157.91|158.52|156.92|0
1649860660000|2022-04-13 14:37:40|158.27|156.67|158.27|156.67|158.27|156.67|158.02|156.42|0
1649860670000|2022-04-13 14:37:50|158.52|156.92|158.27|156.67|158.52|156.92|158.27|156.67|0
1649860680000|2022-04-13 14:38:00|158.64|157.04|158.14|156.54|159.01|157.41|158.14|156.54|0
1649860690000|2022-04-13 14:38:10|158.52|156.92|158.27|156.67|159.51|157.91|158.27|156.67|0
1649860700000|2022-04-13 14:38:20|159.01|157.41|159.01|157.41|159.01|157.41|158.76|157.16|0
1649860710000|2022-04-13 14:38:30|159.13|157.53|159.26|157.66|159.26|157.66|159.01|157.41|0
1649860720000|2022-04-13 14:38:40|158.76|157.16|159.01|157.41|159.26|157.66|158.76|157.16|0
1649860730000|2022-04-13 14:38:50|159.26|157.66|159.26|157.66|159.51|157.91|159.26|157.66|0
1649860740000|2022-04-13 14:39:00|159.13|157.53|158.88|157.28|159.51|157.91|158.88|157.28|0
1649860750000|2022-04-13 14:39:10|159.01|157.41|158.02|156.42|159.01|157.41|158.02|156.42|0
1649860760000|2022-04-13 14:39:20|156.77|155.17|155.53|153.93|156.77|155.17|155.28|153.68|0
1649860770000|2022-04-13 14:39:30|156.03|154.43|155.15|153.55|156.03|154.43|155.15|153.55|0
1649860780000|2022-04-13 14:39:40|155.03|153.43|155.28|153.68|155.28|153.68|155.03|153.43|0
1649860790000|2022-04-13 14:39:50|155.65|154.05|155.53|153.93|156.03|154.43|155.53|153.93|0
1649860800000|2022-04-13 14:40:00|154.78|153.18|153.66|152.06|154.78|153.18|153.66|152.06|0
1649860810000|2022-04-13 14:40:10|153.54|151.94|153.54|151.94|153.54|151.94|152.91|151.31|0
1649860820000|2022-04-13 14:40:20|153.29|151.69|153.04|151.44|153.29|151.69|153.04|151.44|0
1649860830000|2022-04-13 14:40:30|152.79|151.19|153.79|152.19|153.79|152.19|152.55|150.95|0
1649860840000|2022-04-13 14:40:40|153.66|152.06|153.54|151.94|154.04|152.44|153.54|151.94|0
1649860850000|2022-04-13 14:40:50|153.29|151.69|152.79|151.19|153.29|151.69|152.79|151.19|0
1649860860000|2022-04-13 14:41:00|152.55|150.95|153.66|152.06|153.66|152.06|152.55|150.95|0
1649860870000|2022-04-13 14:41:10|153.29|151.69|152.3|150.7|153.29|151.69|152.3|150.7|0
1649860880000|2022-04-13 14:41:20|152.79|151.19|152.79|151.19|152.79|151.19|152.55|150.95|0
1649860890000|2022-04-13 14:41:30|152.66|151.06|152.55|150.95|152.79|151.19|152.42|150.82|0
1649860900000|2022-04-13 14:41:40|152.66|151.06|154.29|152.69|154.4|152.8|152.66|151.06|0
1649860910000|2022-04-13 14:41:50|154.04|152.44|154.29|152.69|154.29|152.69|154.04|152.44|0
1649860920000|2022-04-13 14:42:00|154.53|152.93|155.03|153.43|156.03|154.43|154.53|152.93|0
1649860930000|2022-04-13 14:42:10|155.28|153.68|154.53|152.93|155.28|153.68|154.53|152.93|0
1649860940000|2022-04-13 14:42:20|154.29|152.69|155.28|153.68|155.28|153.68|154.04|152.44|0
1649860950000|2022-04-13 14:42:30|155.53|153.93|155.78|154.18|155.78|154.18|155.53|153.93|0
1649860960000|2022-04-13 14:42:40|155.53|153.93|155.9|154.3|156.03|154.43|155.53|153.93|0
1649860970000|2022-04-13 14:42:50|156.27|154.67|156.77|155.17|156.77|155.17|156.03|154.43|0
1649860980000|2022-04-13 14:43:00|156.64|155.04|155.78|154.18|156.64|155.04|155.78|154.18|0
1649860990000|2022-04-13 14:43:10|156.77|155.17|156.03|154.43|156.77|155.17|156.03|154.43|0
1649861000000|2022-04-13 14:43:20|156.52|154.92|156.52|154.92|156.52|154.92|156.03|154.43|0
1649861010000|2022-04-13 14:43:30|157.02|155.42|157.52|155.92|157.52|155.92|157.02|155.42|0
1649861020000|2022-04-13 14:43:40|157.77|156.17|157.89|156.29|157.89|156.29|157.52|155.92|0
1649861030000|2022-04-13 14:43:50|157.77|156.17|157.52|155.92|158.02|156.42|157.52|155.92|0
1649861040000|2022-04-13 14:44:00|158.02|156.42|158.76|157.16|158.76|157.16|158.02|156.42|0
1649861050000|2022-04-13 14:44:10|158.51|156.91|159.26|157.66|159.26|157.66|158.51|156.91|0
1649861060000|2022-04-13 14:44:20|159.51|157.91|159.01|157.41|159.51|157.91|159.01|157.41|0
1649861070000|2022-04-13 14:44:30|159.26|157.66|158.88|157.28|159.26|157.66|158.88|157.28|0
1649861080000|2022-04-13 14:44:40|158.76|157.16|158.76|157.16|159.13|157.53|158.76|157.16|0
1649861090000|2022-04-13 14:44:50|159.01|157.41|159.51|157.91|159.76|158.16|159.01|157.41|0
1649861100000|2022-04-13 14:45:00|159.76|158.16|161|159.4|161.25|159.65|159.76|158.16|0
1649861110000|2022-04-13 14:45:10|161.75|160.15|161.75|160.15|161.75|160.15|161.75|160.15|0
1649861120000|2022-04-13 14:45:20|161.25|159.65|161.75|160.15|161.75|160.15|161.25|159.65|0
1649861130000|2022-04-13 14:45:30|161.5|159.9|161.25|159.65|161.5|159.9|161.25|159.65|0
1649861140000|2022-04-13 14:45:40|161|159.4|161.37|159.77|161.75|160.15|160.75|159.15|0
1649861150000|2022-04-13 14:45:50|161.25|159.65|161.12|159.52|161.25|159.65|160.75|159.15|0
1649861160000|2022-04-13 14:46:00|160.75|159.15|160.51|158.91|160.75|159.15|160.51|158.91|0
1649861170000|2022-04-13 14:46:10|160.62|159.02|159.51|157.91|160.62|159.02|159.51|157.91|0
1649861180000|2022-04-13 14:46:20|159.13|157.53|160.51|158.91|160.51|158.91|159.13|157.53|0
1649861190000|2022-04-13 14:46:30|160.75|159.15|161|159.4|161|159.4|160.75|159.15|0
1649861200000|2022-04-13 14:46:40|161.25|159.65|162.75|161.15|162.75|161.15|161.25|159.65|0
1649861210000|2022-04-13 14:46:50|162.5|160.9|162.5|160.9|163|161.4|162.5|160.9|0
1649861220000|2022-04-13 14:47:00|162.25|160.65|161.5|159.9|162.25|160.65|161.5|159.9|0
1649861230000|2022-04-13 14:47:10|161|159.4|160.75|159.15|161|159.4|160.75|159.15|0
1649861240000|2022-04-13 14:47:20|161|159.4|160.01|158.41|161|159.4|160.01|158.41|0
1649861250000|2022-04-13 14:47:30|159.13|157.53|159.38|157.78|159.38|157.78|159.13|157.53|0
1649861260000|2022-04-13 14:47:40|159.51|157.91|158.76|157.16|159.51|157.91|158.76|157.16|0
1649861270000|2022-04-13 14:47:50|158.51|156.91|158.13|156.53|158.76|157.16|158.02|156.42|0
1649861280000|2022-04-13 14:48:00|158.38|156.78|158.76|157.16|158.76|157.16|158.02|156.42|0
1649861290000|2022-04-13 14:48:10|159.51|157.91|158.76|157.16|159.51|157.91|158.76|157.16|0
1649861300000|2022-04-13 14:48:20|158.26|156.66|158.51|156.91|158.76|157.16|158.26|156.66|0
1649861310000|2022-04-13 14:48:30|159.01|157.41|158.26|156.66|159.01|157.41|158.26|156.66|0
1649861320000|2022-04-13 14:48:40|158.51|156.91|158.51|156.91|158.51|156.91|158.51|156.91|0
1649861330000|2022-04-13 14:48:50|159.01|157.41|158.76|157.16|159.01|157.41|158.76|157.16|0
1649861340000|2022-04-13 14:49:00|159.13|157.53|160.01|158.41|160.01|158.41|159.01|157.41|0
1649861350000|2022-04-13 14:49:10|159.76|158.16|159.76|158.16|160.01|158.41|159.76|158.16|0
1649861360000|2022-04-13 14:49:20|160.01|158.41|158.26|156.66|160.01|158.41|158.26|156.66|0
1649861370000|2022-04-13 14:49:30|158.51|156.91|159.26|157.66|159.26|157.66|158.01|156.41|0
1649861380000|2022-04-13 14:49:40|159.01|157.41|158.38|156.78|159.01|157.41|158.38|156.78|0
1649861390000|2022-04-13 14:49:50|158.26|156.66|158.01|156.41|158.51|156.91|158.01|156.41|0
1649861400000|2022-04-13 14:50:00|158.26|156.66|157.77|156.17|158.26|156.66|157.77|156.17|0
1649861410000|2022-04-13 14:50:10|158.01|156.41|158.76|157.16|158.76|157.16|158.01|156.41|0
1649861420000|2022-04-13 14:50:20|157.89|156.29|158.26|156.66|158.26|156.66|157.77|156.17|0
1649861430000|2022-04-13 14:50:30|158.01|156.41|158.76|157.16|158.76|157.16|158.01|156.41|0
1649861440000|2022-04-13 14:50:40|158.88|157.28|159.76|158.16|159.76|158.16|158.88|157.28|0
1649861450000|2022-04-13 14:50:50|158.51|156.91|159.26|157.66|159.51|157.91|158.51|156.91|0
1649861460000|2022-04-13 14:51:00|159.51|157.91|159.76|158.16|160.01|158.41|159.51|157.91|0
1649861470000|2022-04-13 14:51:10|159.26|157.66|159.51|157.91|159.76|158.16|159.26|157.66|0
1649861480000|2022-04-13 14:51:20|159.26|157.66|159.01|157.41|159.76|158.16|159.01|157.41|0
1649861490000|2022-04-13 14:51:30|159.26|157.66|159.01|157.41|159.26|157.66|158.76|157.16|0
1649861500000|2022-04-13 14:51:40|159.51|157.91|159.26|157.66|159.76|158.16|159.26|157.66|0
1649861510000|2022-04-13 14:51:50|159.38|157.78|159.01|157.41|159.76|158.16|159.01|157.41|0
1649861520000|2022-04-13 14:52:00|158.51|156.91|158.13|156.53|158.51|156.91|158.13|156.53|0
1649861530000|2022-04-13 14:52:10|157.27|155.67|160.25|158.65|160.25|158.65|157.27|155.67|0
1649861540000|2022-04-13 14:52:20|160.75|159.15|161.12|159.52|161.75|160.15|160.75|159.15|0
1649861550000|2022-04-13 14:52:30|161.5|159.9|161|159.4|161.5|159.9|161|159.4|0
1649861560000|2022-04-13 14:52:40|161.37|159.77|162.25|160.65|162.99|161.39|161.37|159.77|0
1649861570000|2022-04-13 14:52:50|162|160.4|162.25|160.65|162.25|160.65|162|160.4|0
1649861580000|2022-04-13 14:53:00|162.37|160.77|162.12|160.52|162.75|161.15|162.12|160.52|0
1649861590000|2022-04-13 14:53:10|162.25|160.65|161|159.4|162.25|160.65|161|159.4|0
1649861600000|2022-04-13 14:53:20|160.75|159.15|160.5|158.9|160.75|159.15|160.01|158.41|0
1649861610000|2022-04-13 14:53:30|160.62|159.02|161|159.4|161|159.4|160.25|158.65|0
1649861620000|2022-04-13 14:53:40|160.87|159.27|161|159.4|161|159.4|160.75|159.15|0
1649861630000|2022-04-13 14:53:50|160.75|159.15|161.25|159.65|161.25|159.65|160.75|159.15|0
1649861640000|2022-04-13 14:54:00|161.5|159.9|162.25|160.65|162.25|160.65|161.5|159.9|0
1649861650000|2022-04-13 14:54:10|161.5|159.9|162|160.4|162|160.4|161.37|159.77|0
1649861660000|2022-04-13 14:54:20|162.25|160.65|162.62|161.02|162.62|161.02|162.25|160.65|0
1649861670000|2022-04-13 14:54:30|162.99|161.39|162.74|161.14|163.24|161.64|162.74|161.14|0
1649861680000|2022-04-13 14:54:40|162.5|160.9|161.75|160.15|162.62|161.02|161.75|160.15|0
1649861690000|2022-04-13 14:54:50|162.12|160.52|162.12|160.52|162.5|160.9|162.12|160.52|0
1649861700000|2022-04-13 14:55:00|162|160.4|162.25|160.65|162.62|161.02|162|160.4|0
1649861710000|2022-04-13 14:55:10|162|160.4|162.74|161.14|162.74|161.14|162|160.4|0
1649861720000|2022-04-13 14:55:20|162.62|161.02|162.99|161.39|162.99|161.39|162.62|161.02|0
1649861730000|2022-04-13 14:55:30|163.11|161.51|162.86|161.26|163.11|161.51|162.86|161.26|0
1649861740000|2022-04-13 14:55:40|162.99|161.39|162.5|160.9|162.99|161.39|162.5|160.9|0
1649861750000|2022-04-13 14:55:50|162.37|160.77|161.75|160.15|162.37|160.77|161.75|160.15|0
1649861760000|2022-04-13 14:56:00|162|160.4|161|159.4|162|160.4|161|159.4|0
1649861770000|2022-04-13 14:56:10|162|160.4|161|159.4|162|160.4|161|159.4|0
1649861780000|2022-04-13 14:56:20|161.5|159.9|161.62|160.02|161.62|160.02|161.25|159.65|0
1649861790000|2022-04-13 14:56:30|161.5|159.9|162.74|161.14|162.74|161.14|161.5|159.9|0
1649861800000|2022-04-13 14:56:40|162.86|161.26|162.99|161.39|162.99|161.39|162.74|161.14|0
1649861810000|2022-04-13 14:56:50|163.24|161.64|162.99|161.39|163.24|161.64|162.99|161.39|0
1649861820000|2022-04-13 14:57:00|162|160.4|162.5|160.9|162.5|160.9|161.87|160.27|0
1649861830000|2022-04-13 14:57:10|162.74|161.14|162.25|160.65|162.74|161.14|162.25|160.65|0
1649861840000|2022-04-13 14:57:20|162.74|161.14|162.61|161.01|162.99|161.39|162.5|160.9|0
1649861850000|2022-04-13 14:57:30|162.25|160.65|162|160.4|162.25|160.65|161.75|160.15|0
1649861860000|2022-04-13 14:57:40|161.75|160.15|161.5|159.9|161.75|160.15|161.25|159.65|0
1649861870000|2022-04-13 14:57:50|161.25|159.65|160.75|159.15|161.25|159.65|160.75|159.15|0
1649861880000|2022-04-13 14:58:00|160|158.4|160.25|158.65|160.5|158.9|160|158.4|0
1649861890000|2022-04-13 14:58:10|160|158.4|160.25|158.65|160.25|158.65|160|158.4|0
1649861900000|2022-04-13 14:58:20|159.76|158.16|160.5|158.9|160.5|158.9|159.76|158.16|0
1649861910000|2022-04-13 14:58:30|160.75|159.15|160.5|158.9|160.75|159.15|160|158.4|0
1649861920000|2022-04-13 14:58:40|160.75|159.15|161.5|159.9|161.5|159.9|160.75|159.15|0
1649861930000|2022-04-13 14:58:50|161.75|160.15|162.49|160.89|162.49|160.89|161.75|160.15|0
1649861940000|2022-04-13 14:59:00|162.25|160.65|162.49|160.89|162.74|161.14|162.25|160.65|0
1649861950000|2022-04-13 14:59:10|162.74|161.14|163.24|161.64|163.24|161.64|162.61|161.01|0
1649861960000|2022-04-13 14:59:20|162.99|161.39|162.86|161.26|162.99|161.39|162.49|160.89|0
1649861970000|2022-04-13 14:59:30|162.74|161.14|162.49|160.89|162.74|161.14|162.49|160.89|0
1649861980000|2022-04-13 14:59:40|162.36|160.76|162.49|160.89|162.49|160.89|162.36|160.76|0
1649861990000|2022-04-13 14:59:50|162.25|160.65|162|160.4|162.49|160.89|162|160.4|0
1649862000000|2022-04-13 15:00:00|162.25|160.65|162.74|161.14|162.74|161.14|162|160.4|0
1649862010000|2022-04-13 15:00:10|162.36|160.76|162.74|161.14|162.74|161.14|162.36|160.76|0
1649862020000|2022-04-13 15:00:20|162.99|161.39|164.74|163.14|164.74|163.14|162.99|161.39|0
1649862030000|2022-04-13 15:00:30|164.24|162.64|164.49|162.89|164.49|162.89|164.24|162.64|0
1649862040000|2022-04-13 15:00:40|164.99|163.39|164.99|163.39|164.99|163.39|164.49|162.89|0
1649862050000|2022-04-13 15:00:50|164.49|162.89|163.99|162.39|164.74|163.14|163.99|162.39|0
1649862060000|2022-04-13 15:01:00|163.74|162.14|162.74|161.14|163.74|162.14|162.49|160.89|0
1649862070000|2022-04-13 15:01:10|163.49|161.89|163.24|161.64|163.49|161.89|162.99|161.39|0
1649862080000|2022-04-13 15:01:20|162.99|161.39|164.24|162.64|164.24|162.64|162.99|161.39|0
1649862090000|2022-04-13 15:01:30|163.99|162.39|163.74|162.14|163.99|162.39|163.36|161.76|0
1649862100000|2022-04-13 15:01:40|163.99|162.39|163.99|162.39|163.99|162.39|163.99|162.39|0
1649862110000|2022-04-13 15:01:50|163.49|161.89|163.99|162.39|163.99|162.39|163.49|161.89|0
1649862120000|2022-04-13 15:02:00|164.24|162.64|163.86|162.26|164.24|162.64|163.49|161.89|0
1649862130000|2022-04-13 15:02:10|163.99|162.39|163.74|162.14|164.24|162.64|163.74|162.14|0
1649862140000|2022-04-13 15:02:20|163.49|161.89|163.99|162.39|163.99|162.39|163.49|161.89|0
1649862150000|2022-04-13 15:02:30|164.24|162.64|164.24|162.64|164.24|162.64|163.99|162.39|0
1649862160000|2022-04-13 15:02:40|164.49|162.89|165.73|164.13|165.73|164.13|164.49|162.89|0
1649862170000|2022-04-13 15:02:50|165.24|163.64|165.73|164.13|165.73|164.13|165.24|163.64|0
1649862180000|2022-04-13 15:03:00|166.48|164.88|166.48|164.88|167.48|165.88|166.48|164.88|0
1649862190000|2022-04-13 15:03:10|166.73|165.13|166.98|165.38|166.98|165.38|166.73|165.13|0
1649862200000|2022-04-13 15:03:20|167.23|165.63|170.22|168.62|170.22|168.62|167.23|165.63|0
1649862210000|2022-04-13 15:03:30|169.72|168.12|170.22|168.62|170.22|168.62|169.72|168.12|0
1649862220000|2022-04-13 15:03:40|169.72|168.12|170.72|169.12|170.72|169.12|169.72|168.12|0
1649862230000|2022-04-13 15:03:50|171.22|169.62|171.72|170.12|171.72|170.12|171.22|169.62|0
1649862240000|2022-04-13 15:04:00|171.47|169.87|171.72|170.12|171.97|170.37|171.47|169.87|0
1649862250000|2022-04-13 15:04:10|171.22|169.62|171.72|170.12|171.72|170.12|171.22|169.62|0
1649862260000|2022-04-13 15:04:20|171.97|170.37|173.46|171.86|173.46|171.86|171.97|170.37|0
1649862270000|2022-04-13 15:04:30|173.22|171.62|172.72|171.12|173.22|171.62|172.72|171.12|0
1649862280000|2022-04-13 15:04:40|172.47|170.87|171.97|170.37|172.47|170.87|171.72|170.12|0
1649862290000|2022-04-13 15:04:50|171.72|170.12|172.22|170.62|172.22|170.62|171.72|170.12|0
1649862300000|2022-04-13 15:05:00|172.34|170.74|172.47|170.87|172.47|170.87|172.34|170.74|0
1649862310000|2022-04-13 15:05:10|172.72|171.12|171.72|170.12|172.72|171.12|171.72|170.12|0
1649862320000|2022-04-13 15:05:20|171.97|170.37|170.72|169.12|171.97|170.37|170.22|168.62|0
1649862330000|2022-04-13 15:05:30|171.34|169.74|170.34|168.74|171.34|169.74|170.34|168.74|0
1649862340000|2022-04-13 15:05:40|170.47|168.87|169.97|168.37|170.47|168.87|169.97|168.37|0
1649862350000|2022-04-13 15:05:50|170.47|168.87|169.84|168.24|170.47|168.87|169.84|168.24|0
1649862360000|2022-04-13 15:06:00|169.47|167.87|169.84|168.24|169.97|168.37|169.47|167.87|0
1649862370000|2022-04-13 15:06:10|169.72|168.12|169.97|168.37|170.47|168.87|169.72|168.12|0
1649862380000|2022-04-13 15:06:20|169.72|168.12|170.22|168.62|170.22|168.62|169.72|168.12|0
1649862390000|2022-04-13 15:06:30|169.97|168.37|170.47|168.87|170.47|168.87|169.72|168.12|0
1649862400000|2022-04-13 15:06:40|170.22|168.62|170.47|168.87|170.47|168.87|169.97|168.37|0
1649862410000|2022-04-13 15:06:50|170.97|169.37|170.72|169.12|170.97|169.37|170.47|168.87|0
1649862420000|2022-04-13 15:07:00|170.97|169.37|170.22|168.62|170.97|169.37|170.22|168.62|0
1649862430000|2022-04-13 15:07:10|170.47|168.87|169.97|168.37|170.59|168.99|169.97|168.37|0
1649862440000|2022-04-13 15:07:20|170.34|168.74|169.97|168.37|170.34|168.74|169.97|168.37|0
1649862450000|2022-04-13 15:07:30|169.72|168.12|169.72|168.12|169.72|168.12|169.59|167.99|0
1649862460000|2022-04-13 15:07:40|169.47|167.87|169.47|167.87|169.72|168.12|169.47|167.87|0
1649862470000|2022-04-13 15:07:50|169.97|168.37|170.47|168.87|170.47|168.87|169.97|168.37|0
1649862480000|2022-04-13 15:08:00|170.22|168.62|170.22|168.62|170.97|169.37|170.22|168.62|0
1649862490000|2022-04-13 15:08:10|170.47|168.87|170.22|168.62|170.47|168.87|169.97|168.37|0
1649862500000|2022-04-13 15:08:20|170.34|168.74|170.47|168.87|170.72|169.12|170.34|168.74|0
1649862510000|2022-04-13 15:08:30|170.72|169.12|171.22|169.62|171.22|169.62|170.72|169.12|0
1649862520000|2022-04-13 15:08:40|171.47|169.87|170.97|169.37|171.47|169.87|170.97|169.37|0
1649862530000|2022-04-13 15:08:50|170.47|168.87|171.22|169.62|171.22|169.62|170.47|168.87|0
1649862540000|2022-04-13 15:09:00|170.72|169.12|170.97|169.37|170.97|169.37|170.47|168.87|0
1649862550000|2022-04-13 15:09:10|171.22|169.62|170.59|168.99|171.22|169.62|170.59|168.99|0
1649862560000|2022-04-13 15:09:20|170.72|169.12|170.22|168.62|170.72|169.12|170.22|168.62|0
1649862570000|2022-04-13 15:09:30|170.47|168.87|170.22|168.62|170.72|169.12|170.22|168.62|0
1649862580000|2022-04-13 15:09:40|170.34|168.74|170.22|168.62|170.47|168.87|170.22|168.62|0
1649862590000|2022-04-13 15:09:50|170.47|168.87|169.97|168.37|170.47|168.87|169.97|168.37|0
1649862600000|2022-04-13 15:10:00|170.22|168.62|170.22|168.62|170.47|168.87|170.22|168.62|0
1649862610000|2022-04-13 15:10:10|169.97|168.37|169.97|168.37|169.97|168.37|169.72|168.12|0
1649862620000|2022-04-13 15:10:20|169.72|168.12|170.72|169.12|170.72|169.12|169.72|168.12|0
1649862630000|2022-04-13 15:10:30|170.97|169.37|171.47|169.87|171.47|169.87|170.97|169.37|0
1649862640000|2022-04-13 15:10:40|171.72|170.12|171.72|170.12|171.72|170.12|171.72|170.12|0
1649862650000|2022-04-13 15:10:50|171.47|169.87|171.47|169.87|171.47|169.87|171.47|169.87|0
1649862660000|2022-04-13 15:11:00|171.72|170.12|172.22|170.62|172.22|170.62|171.72|170.12|0
1649862670000|2022-04-13 15:11:10|171.72|170.12|171.72|170.12|171.72|170.12|171.47|169.87|0
1649862680000|2022-04-13 15:11:20|171.97|170.37|171.72|170.12|172.22|170.62|171.72|170.12|0
1649862690000|2022-04-13 15:11:30|171.97|170.37|171.97|170.37|171.97|170.37|171.97|170.37|0
1649862700000|2022-04-13 15:11:40|171.72|170.12|172.22|170.62|172.22|170.62|171.72|170.12|0
1649862710000|2022-04-13 15:11:50|171.97|170.37|171.97|170.37|171.97|170.37|171.59|169.99|0
1649862720000|2022-04-13 15:12:00|171.22|169.62|171.22|169.62|171.47|169.87|171.22|169.62|0
1649862730000|2022-04-13 15:12:10|170.97|169.37|171.72|170.12|171.72|170.12|170.97|169.37|0
1649862740000|2022-04-13 15:12:20|171.47|169.87|171.34|169.74|171.47|169.87|171.22|169.62|0
1649862750000|2022-04-13 15:12:30|171.22|169.62|171.47|169.87|171.47|169.87|171.22|169.62|0
1649862760000|2022-04-13 15:12:40|171.22|169.62|171.47|169.87|171.47|169.87|171.22|169.62|0
1649862770000|2022-04-13 15:12:50|170.97|169.37|171.72|170.12|171.84|170.24|170.97|169.37|0
1649862780000|2022-04-13 15:13:00|171.22|169.62|170.97|169.37|171.22|169.62|170.97|169.37|0
1649862790000|2022-04-13 15:13:10|171.22|169.62|171.72|170.12|171.72|170.12|171.22|169.62|0
1649862800000|2022-04-13 15:13:20|171.47|169.87|171.72|170.12|171.72|170.12|171.47|169.87|0
1649862810000|2022-04-13 15:13:30|171.47|169.87|171.72|170.12|171.72|170.12|170.97|169.37|0
1649862820000|2022-04-13 15:13:40|171.97|170.37|172.22|170.62|172.22|170.62|171.72|170.12|0
1649862830000|2022-04-13 15:13:50|172.47|170.87|173.21|171.61|173.21|171.61|172.22|170.62|0
1649862840000|2022-04-13 15:14:00|173.58|171.98|172.96|171.36|173.58|171.98|172.96|171.36|0
1649862850000|2022-04-13 15:14:10|172.71|171.11|172.71|171.11|173.21|171.61|172.71|171.11|0
1649862860000|2022-04-13 15:14:20|172.96|171.36|173.21|171.61|173.46|171.86|172.96|171.36|0
1649862870000|2022-04-13 15:14:30|173.46|171.86|173.46|171.86|173.46|171.86|173.21|171.61|0
1649862880000|2022-04-13 15:14:40|173.96|172.36|173.96|172.36|174.46|172.86|173.96|172.36|0
1649862890000|2022-04-13 15:14:50|174.21|172.61|174.21|172.61|174.21|172.61|173.96|172.36|0
1649862900000|2022-04-13 15:15:00|174.46|172.86|174.71|173.11|174.71|173.11|173.96|172.36|0
1649862910000|2022-04-13 15:15:10|173.96|172.36|174.46|172.86|174.46|172.86|173.96|172.36|0
1649862920000|2022-04-13 15:15:20|174.21|172.61|174.46|172.86|174.46|172.86|174.21|172.61|0
1649862930000|2022-04-13 15:15:30|174.96|173.36|173.96|172.36|174.96|173.36|173.96|172.36|0
1649862940000|2022-04-13 15:15:40|173.71|172.11|174.71|173.11|174.71|173.11|173.71|172.11|0
1649862950000|2022-04-13 15:15:50|174.96|173.36|175.71|174.11|175.71|174.11|174.96|173.36|0
1649862960000|2022-04-13 15:16:00|175.96|174.36|175.21|173.61|175.96|174.36|175.21|173.61|0
1649862970000|2022-04-13 15:16:10|174.96|173.36|174.71|173.11|175.21|173.61|174.71|173.11|0
1649862980000|2022-04-13 15:16:20|173.96|172.36|174.71|173.11|174.71|173.11|173.96|172.36|0
1649862990000|2022-04-13 15:16:30|174.96|173.36|174.71|173.11|174.96|173.36|174.71|173.11|0
1649863000000|2022-04-13 15:16:40|174.58|172.98|174.96|173.36|175.21|173.61|174.58|172.98|0
1649863010000|2022-04-13 15:16:50|175.21|173.61|174.83|173.23|175.21|173.61|174.83|173.23|0
1649863020000|2022-04-13 15:17:00|174.96|173.36|175.08|173.48|175.21|173.61|174.96|173.36|0
1649863030000|2022-04-13 15:17:10|175.21|173.61|175.21|173.61|175.21|173.61|174.83|173.23|0
1649863040000|2022-04-13 15:17:20|174.96|173.36|174.96|173.36|175.21|173.61|174.71|173.11|0
1649863050000|2022-04-13 15:17:30|175.46|173.86|175.71|174.11|175.71|174.11|175.46|173.86|0
1649863060000|2022-04-13 15:17:40|175.96|174.36|175.96|174.36|175.96|174.36|175.96|174.36|0
1649863070000|2022-04-13 15:17:50|175.71|174.11|175.71|174.11|175.71|174.11|175.46|173.86|0
1649863080000|2022-04-13 15:18:00|175.33|173.73|175.96|174.36|175.96|174.36|175.21|173.61|0
1649863090000|2022-04-13 15:18:10|175.83|174.23|175.96|174.36|175.96|174.36|175.71|174.11|0
1649863100000|2022-04-13 15:18:20|176.21|174.61|176.21|174.61|176.21|174.61|176.21|174.61|0
1649863110000|2022-04-13 15:18:30|176.46|174.86|176.71|175.11|176.71|175.11|176.46|174.86|0
1649863120000|2022-04-13 15:18:40|176.46|174.86|175.83|174.23|176.46|174.86|175.83|174.23|0
1649863130000|2022-04-13 15:18:50|175.71|174.11|175.96|174.36|175.96|174.36|175.46|173.86|0
1649863140000|2022-04-13 15:19:00|176.21|174.61|176.21|174.61|176.21|174.61|176.08|174.48|0
1649863150000|2022-04-13 15:19:10|175.71|174.11|174.96|173.36|175.71|174.11|174.96|173.36|0
1649863160000|2022-04-13 15:19:20|174.46|172.86|175.71|174.11|175.71|174.11|174.46|172.86|0
1649863170000|2022-04-13 15:19:30|175.96|174.36|175.96|174.36|175.96|174.36|175.96|174.36|0
1649863180000|2022-04-13 15:19:40|175.71|174.11|175.71|174.11|175.71|174.11|175.46|173.86|0
1649863190000|2022-04-13 15:19:50|175.96|174.36|175.96|174.36|175.96|174.36|175.83|174.23|0
1649863200000|2022-04-13 15:20:00|176.21|174.61|175.71|174.11|176.21|174.61|175.46|173.86|0
1649863210000|2022-04-13 15:20:10|175.46|173.86|175.71|174.11|175.71|174.11|175.46|173.86|0
1649863220000|2022-04-13 15:20:20|175.46|173.86|175.71|174.11|175.71|174.11|175.21|173.61|0
1649863230000|2022-04-13 15:20:30|175.21|173.61|175.21|173.61|175.46|173.86|175.21|173.61|0
1649863240000|2022-04-13 15:20:40|174.96|173.36|175.46|173.86|175.71|174.11|174.96|173.36|0
1649863250000|2022-04-13 15:20:50|174.96|173.36|174.83|173.23|175.21|173.61|174.71|173.11|0
1649863260000|2022-04-13 15:21:00|175.21|173.61|174.96|173.36|175.21|173.61|174.96|173.36|0
1649863270000|2022-04-13 15:21:10|174.71|173.11|174.96|173.36|175.21|173.61|174.71|173.11|0
1649863280000|2022-04-13 15:21:20|175.08|173.48|174.71|173.11|175.08|173.48|174.71|173.11|0
1649863290000|2022-04-13 15:21:30|174.46|172.86|174.71|173.11|174.71|173.11|174.46|172.86|0
1649863300000|2022-04-13 15:21:40|174.58|172.98|174.83|173.23|174.83|173.23|174.58|172.98|0
1649863310000|2022-04-13 15:21:50|174.71|173.11|174.58|172.98|174.71|173.11|174.46|172.86|0
1649863320000|2022-04-13 15:22:00|174.96|173.36|174.58|172.98|174.96|173.36|174.58|172.98|0
1649863330000|2022-04-13 15:22:10|174.46|172.86|174.46|172.86|174.46|172.86|173.96|172.36|0
1649863340000|2022-04-13 15:22:20|175.46|173.86|176.21|174.61|176.46|174.86|175.46|173.86|0
1649863350000|2022-04-13 15:22:30|175.96|174.36|175.46|173.86|175.96|174.36|175.21|173.61|0
1649863360000|2022-04-13 15:22:40|175.96|174.36|175.96|174.36|176.21|174.61|175.96|174.36|0
1649863370000|2022-04-13 15:22:50|175.71|174.11|175.96|174.36|175.96|174.36|175.71|174.11|0
1649863380000|2022-04-13 15:23:00|175.71|174.11|175.46|173.86|175.71|174.11|175.46|173.86|0
1649863390000|2022-04-13 15:23:10|175.71|174.11|175.33|173.73|175.71|174.11|175.33|173.73|0
1649863400000|2022-04-13 15:23:20|175.21|173.61|175.96|174.36|176.21|174.61|175.21|173.61|0
1649863410000|2022-04-13 15:23:30|175.71|174.11|175.96|174.36|175.96|174.36|175.71|174.11|0
1649863420000|2022-04-13 15:23:40|176.21|174.61|176.08|174.48|176.21|174.61|176.08|174.48|0
1649863430000|2022-04-13 15:23:50|176.21|174.61|175.71|174.11|176.21|174.61|175.71|174.11|0
1649863440000|2022-04-13 15:24:00|175.83|174.23|175.96|174.36|175.96|174.36|175.71|174.11|0
1649863450000|2022-04-13 15:24:10|176.46|174.86|177.71|176.11|177.71|176.11|176.46|174.86|0
1649863460000|2022-04-13 15:24:20|176.71|175.11|176.71|175.11|176.71|175.11|176.46|174.86|0
1649863470000|2022-04-13 15:24:30|176.46|174.86|175.96|174.36|176.46|174.86|175.96|174.36|0
1649863480000|2022-04-13 15:24:40|176.21|174.61|176.96|175.36|176.96|175.36|176.21|174.61|0
1649863490000|2022-04-13 15:24:50|177.46|175.86|177.46|175.86|177.46|175.86|177.46|175.86|0
1649863500000|2022-04-13 15:25:00|177.96|176.36|177.46|175.86|178.21|176.61|177.46|175.86|0
1649863510000|2022-04-13 15:25:10|177.96|176.36|178.71|177.11|178.71|177.11|177.96|176.36|0
1649863520000|2022-04-13 15:25:20|179.21|177.61|179.46|177.86|179.46|177.86|178.71|177.11|0
1649863530000|2022-04-13 15:25:30|179.21|177.61|179.21|177.61|179.21|177.61|179.08|177.48|0
1649863540000|2022-04-13 15:25:40|178.96|177.36|179.46|177.86|179.46|177.86|178.96|177.36|0
1649863550000|2022-04-13 15:25:50|179.71|178.11|179.71|178.11|179.96|178.36|179.71|178.11|0
1649863560000|2022-04-13 15:26:00|179.46|177.86|179.46|177.86|179.71|178.11|179.46|177.86|0
1649863570000|2022-04-13 15:26:10|179.96|178.36|179.71|178.11|180.21|178.61|179.46|177.86|0
1649863580000|2022-04-13 15:26:20|179.46|177.86|179.71|178.11|179.71|178.11|179.46|177.86|0
1649863590000|2022-04-13 15:26:30|179.96|178.36|180.46|178.86|180.46|178.86|179.96|178.36|0
1649863600000|2022-04-13 15:26:40|180.21|178.61|180.21|178.61|180.21|178.61|180.21|178.61|0
1649863610000|2022-04-13 15:26:50|180.46|178.86|180.46|178.86|181.2|179.6|180.46|178.86|0
1649863620000|2022-04-13 15:27:00|179.96|178.36|179.96|178.36|179.96|178.36|179.96|178.36|0
1649863630000|2022-04-13 15:27:10|180.21|178.61|179.96|178.36|180.21|178.61|179.96|178.36|0
1649863640000|2022-04-13 15:27:20|179.71|178.11|180.21|178.61|180.21|178.61|179.71|178.11|0
1649863650000|2022-04-13 15:27:30|179.96|178.36|179.83|178.23|179.96|178.36|179.83|178.23|0
1649863660000|2022-04-13 15:27:40|179.96|178.36|179.21|177.61|179.96|178.36|179.21|177.61|0
1649863670000|2022-04-13 15:27:50|178.96|177.36|179.21|177.61|179.21|177.61|178.96|177.36|0
1649863680000|2022-04-13 15:28:00|178.96|177.36|179.33|177.73|179.33|177.73|178.96|177.36|0
1649863690000|2022-04-13 15:28:10|178.71|177.11|178.71|177.11|178.96|177.36|178.71|177.11|0
1649863700000|2022-04-13 15:28:20|178.96|177.36|178.96|177.36|179.08|177.48|178.96|177.36|0
1649863710000|2022-04-13 15:28:30|178.71|177.11|178.71|177.11|178.71|177.11|178.71|177.11|0
1649863720000|2022-04-13 15:28:40|178.58|176.98|178.71|177.11|178.71|177.11|178.46|176.86|0
1649863730000|2022-04-13 15:28:50|178.96|177.36|179.21|177.61|179.21|177.61|178.96|177.36|0
1649863740000|2022-04-13 15:29:00|179.58|177.98|179.71|178.11|179.71|178.11|179.21|177.61|0
1649863750000|2022-04-13 15:29:10|179.21|177.61|178.83|177.23|179.21|177.61|178.71|177.11|0
1649863760000|2022-04-13 15:29:20|178.96|177.36|179.21|177.61|179.46|177.86|178.96|177.36|0
1649863770000|2022-04-13 15:29:30|178.96|177.36|179.46|177.86|179.46|177.86|178.96|177.36|0
1649863780000|2022-04-13 15:29:40|179.21|177.61|178.96|177.36|179.21|177.61|178.71|177.11|0
1649863790000|2022-04-13 15:29:50|179.21|177.61|179.46|177.86|179.46|177.86|179.21|177.61|0
1649863800000|2022-04-13 15:30:00|179.96|178.36|179.33|177.73|179.96|178.36|179.33|177.73|0
1649863810000|2022-04-13 15:30:10|179.21|177.61|179.46|177.86|179.46|177.86|179.21|177.61|0
1649863820000|2022-04-13 15:30:20|178.96|177.36|179.96|178.36|179.96|178.36|178.96|177.36|0
1649863830000|2022-04-13 15:30:30|180.21|178.61|180.7|179.1|180.7|179.1|180.21|178.61|0
1649863840000|2022-04-13 15:30:40|180.46|178.86|180.46|178.86|180.7|179.1|180.46|178.86|0
1649863850000|2022-04-13 15:30:50|180.21|178.61|179.96|178.36|180.21|178.61|179.96|178.36|0
1649863860000|2022-04-13 15:31:00|180.21|178.61|180.7|179.1|180.7|179.1|180.21|178.61|0
1649863870000|2022-04-13 15:31:10|180.46|178.86|180.7|179.1|180.7|179.1|180.46|178.86|0
1649863880000|2022-04-13 15:31:20|180.46|178.86|180.7|179.1|180.7|179.1|180.46|178.86|0
1649863890000|2022-04-13 15:31:30|180.57|178.97|180.46|178.86|180.7|179.1|180.46|178.86|0
1649863900000|2022-04-13 15:31:40|180.7|179.1|180.46|178.86|180.7|179.1|180.46|178.86|0
1649863910000|2022-04-13 15:31:50|180.7|179.1|180.7|179.1|180.95|179.35|180.57|178.97|0
1649863920000|2022-04-13 15:32:00|181.2|179.6|180.7|179.1|181.2|179.6|180.7|179.1|0
1649863930000|2022-04-13 15:32:10|180.45|178.85|180.45|178.85|180.7|179.1|180.45|178.85|0
1649863940000|2022-04-13 15:32:20|180.95|179.35|181.2|179.6|181.2|179.6|180.7|179.1|0
1649863950000|2022-04-13 15:32:30|180.95|179.35|181.45|179.85|181.45|179.85|180.95|179.35|0
1649863960000|2022-04-13 15:32:40|180.95|179.35|181.07|179.47|181.07|179.47|180.7|179.1|0
1649863970000|2022-04-13 15:32:50|181.2|179.6|181.45|179.85|181.45|179.85|181.2|179.6|0
1649863980000|2022-04-13 15:33:00|181.57|179.97|181.57|179.97|181.57|179.97|181.57|179.97|0
1649863990000|2022-04-13 15:33:10|181.45|179.85|181.7|180.1|181.7|180.1|181.45|179.85|0
1649864000000|2022-04-13 15:33:20|182.2|180.6|181.95|180.35|182.2|180.6|181.7|180.1|0
1649864010000|2022-04-13 15:33:30|182.2|180.6|181.7|180.1|182.2|180.6|181.7|180.1|0
1649864020000|2022-04-13 15:33:40|181.45|179.85|181.45|179.85|181.95|180.35|181.45|179.85|0
1649864030000|2022-04-13 15:33:50|181.32|179.72|181.32|179.72|181.32|179.72|181.32|179.72|0
1649864040000|2022-04-13 15:34:00|181.7|180.1|182.2|180.6|182.2|180.6|181.7|180.1|0
1649864050000|2022-04-13 15:34:10|182.45|180.85|183.7|182.1|183.7|182.1|182.45|180.85|0
1649864060000|2022-04-13 15:34:20|180.21|178.61|180.08|178.48|180.21|178.61|180.08|178.48|0
1649864070000|2022-04-13 15:34:30|179.96|178.36|181.2|179.6|181.2|179.6|179.96|178.36|0
1649864080000|2022-04-13 15:34:40|181.45|179.85|180.45|178.85|181.45|179.85|180.45|178.85|0
1649864090000|2022-04-13 15:34:50|180.32|178.72|180.7|179.1|180.95|179.35|180.32|178.72|0
1649864100000|2022-04-13 15:35:00|181.32|179.72|180.95|179.35|181.7|180.1|180.95|179.35|0
1649864110000|2022-04-13 15:35:10|180.45|178.85|180.95|179.35|181.07|179.47|180.45|178.85|0
1649864120000|2022-04-13 15:35:20|180.7|179.1|180.95|179.35|181.2|179.6|180.7|179.1|0
1649864130000|2022-04-13 15:35:30|180.7|179.1|180.7|179.1|180.95|179.35|180.7|179.1|0
1649864140000|2022-04-13 15:35:40|180.95|179.35|181.45|179.85|181.45|179.85|180.95|179.35|0
1649864150000|2022-04-13 15:35:50|181.2|179.6|180.7|179.1|181.2|179.6|180.7|179.1|0
1649864160000|2022-04-13 15:36:00|180.45|178.85|181.2|179.6|181.2|179.6|180.45|178.85|0
1649864170000|2022-04-13 15:36:10|180.95|179.35|181.2|179.6|181.2|179.6|180.95|179.35|0
1649864180000|2022-04-13 15:36:20|181.45|179.85|180.95|179.35|181.45|179.85|180.95|179.35|0
1649864190000|2022-04-13 15:36:30|180.7|179.1|180.82|179.22|180.95|179.35|180.7|179.1|0
1649864200000|2022-04-13 15:36:40|180.7|179.1|180.45|178.85|180.7|179.1|180.2|178.6|0
1649864210000|2022-04-13 15:36:50|180.57|178.97|180.2|178.6|180.57|178.97|180.2|178.6|0
1649864220000|2022-04-13 15:37:00|179.71|178.11|179.71|178.11|179.71|178.11|179.71|178.11|0
1649864230000|2022-04-13 15:37:10|179.46|177.86|178.71|177.11|179.46|177.86|178.71|177.11|0
1649864240000|2022-04-13 15:37:20|178.46|176.86|178.46|176.86|178.71|177.11|178.46|176.86|0
1649864250000|2022-04-13 15:37:30|178.21|176.61|178.21|176.61|178.21|176.61|178.21|176.61|0
1649864260000|2022-04-13 15:37:40|177.96|176.36|177.96|176.36|178.21|176.61|177.96|176.36|0
1649864270000|2022-04-13 15:37:50|178.08|176.48|177.96|176.36|178.21|176.61|177.96|176.36|0
1649864280000|2022-04-13 15:38:00|177.71|176.11|177.46|175.86|177.71|176.11|177.46|175.86|0
1649864290000|2022-04-13 15:38:10|177.71|176.11|177.46|175.86|177.96|176.36|177.46|175.86|0
1649864300000|2022-04-13 15:38:20|177.21|175.61|177.71|176.11|177.71|176.11|177.21|175.61|0
1649864310000|2022-04-13 15:38:30|177.46|175.86|177.71|176.11|177.71|176.11|177.21|175.61|0
1649864320000|2022-04-13 15:38:40|177.96|176.36|177.71|176.11|177.96|176.36|177.58|175.98|0
1649864330000|2022-04-13 15:38:50|177.21|175.61|177.71|176.11|177.71|176.11|177.21|175.61|0
1649864340000|2022-04-13 15:39:00|177.46|175.86|177.71|176.11|177.71|176.11|177.46|175.86|0
1649864350000|2022-04-13 15:39:10|177.46|175.86|177.71|176.11|177.71|176.11|177.46|175.86|0
1649864360000|2022-04-13 15:39:20|177.46|175.86|177.96|176.36|177.96|176.36|177.46|175.86|0
1649864370000|2022-04-13 15:39:30|177.71|176.11|177.96|176.36|177.96|176.36|177.46|175.86|0
1649864380000|2022-04-13 15:39:40|177.71|176.11|178.21|176.61|178.21|176.61|177.71|176.11|0
1649864390000|2022-04-13 15:39:50|178.08|176.48|178.46|176.86|178.71|177.11|178.08|176.48|0
1649864400000|2022-04-13 15:40:00|178.96|177.36|178.46|176.86|178.96|177.36|178.46|176.86|0
1649864410000|2022-04-13 15:40:10|178.71|177.11|177.96|176.36|178.71|177.11|177.96|176.36|0
1649864420000|2022-04-13 15:40:20|178.21|176.61|178.71|177.11|178.96|177.36|178.21|176.61|0
1649864430000|2022-04-13 15:40:30|178.46|176.86|178.58|176.98|178.58|176.98|178.46|176.86|0
1649864440000|2022-04-13 15:40:40|178.71|177.11|178.71|177.11|178.71|177.11|178.71|177.11|0
1649864450000|2022-04-13 15:40:50|178.46|176.86|178.46|176.86|178.46|176.86|178.21|176.61|0
1649864460000|2022-04-13 15:41:00|178.71|177.11|178.46|176.86|178.96|177.36|178.46|176.86|0
1649864470000|2022-04-13 15:41:10|178.21|176.61|178.08|176.48|178.33|176.73|178.08|176.48|0
1649864480000|2022-04-13 15:41:20|178.21|176.61|177.96|176.36|178.21|176.61|177.96|176.36|0
1649864490000|2022-04-13 15:41:30|177.46|175.86|177.21|175.61|177.46|175.86|177.21|175.61|0
1649864500000|2022-04-13 15:41:40|176.96|175.36|176.96|175.36|177.21|175.61|176.96|175.36|0
1649864510000|2022-04-13 15:41:50|177.46|175.86|177.58|175.98|177.58|175.98|177.46|175.86|0
1649864520000|2022-04-13 15:42:00|178.46|176.86|178.46|176.86|178.58|176.98|178.46|176.86|0
1649864530000|2022-04-13 15:42:10|178.71|177.11|179.21|177.61|179.21|177.61|178.71|177.11|0
1649864540000|2022-04-13 15:42:20|179.46|177.86|179.21|177.61|179.46|177.86|179.21|177.61|0
1649864550000|2022-04-13 15:42:30|179.58|177.98|179.7|178.1|179.7|178.1|179.46|177.86|0
1649864560000|2022-04-13 15:42:40|179.46|177.86|179.95|178.35|179.95|178.35|179.46|177.86|0
1649864570000|2022-04-13 15:42:50|180.2|178.6|180.2|178.6|180.2|178.6|179.95|178.35|0
1649864580000|2022-04-13 15:43:00|180.45|178.85|180.45|178.85|180.45|178.85|180.45|178.85|0
1649864590000|2022-04-13 15:43:10|180.7|179.1|180.95|179.35|180.95|179.35|180.7|179.1|0
1649864600000|2022-04-13 15:43:20|180.7|179.1|180.45|178.85|180.7|179.1|180.45|178.85|0
1649864610000|2022-04-13 15:43:30|179.95|178.35|179.21|177.61|179.95|178.35|179.21|177.61|0
1649864620000|2022-04-13 15:43:40|179.7|178.1|180.2|178.6|180.45|178.85|179.7|178.1|0
1649864630000|2022-04-13 15:43:50|179.95|178.35|179.95|178.35|180.2|178.6|179.95|178.35|0
1649864640000|2022-04-13 15:44:00|180.2|178.6|179.7|178.1|180.2|178.6|179.7|178.1|0
1649864650000|2022-04-13 15:44:10|180.2|178.6|180.2|178.6|180.45|178.85|180.2|178.6|0
1649864670000|2022-04-13 15:44:30|179.95|178.35|179.95|178.35|179.95|178.35|179.95|178.35|0
1649864680000|2022-04-13 15:44:40|179.7|178.1|179.46|177.86|179.7|178.1|179.46|177.86|0
1649864690000|2022-04-13 15:44:50|179.7|178.1|178.96|177.36|179.7|178.1|178.96|177.36|0
1649864700000|2022-04-13 15:45:00|178.71|177.11|178.46|176.86|178.71|177.11|178.46|176.86|0
1649864710000|2022-04-13 15:45:10|177.46|175.86|177.46|175.86|177.46|175.86|177.21|175.61|0
1649864720000|2022-04-13 15:45:20|177.96|176.36|177.83|176.23|178.46|176.86|177.83|176.23|0
1649864730000|2022-04-13 15:45:30|177.71|176.11|177.21|175.61|177.83|176.23|177.21|175.61|0
1649864740000|2022-04-13 15:45:40|176.96|175.36|176.46|174.86|176.96|175.36|176.46|174.86|0
1649864750000|2022-04-13 15:45:50|176.71|175.11|176.33|174.73|176.71|175.11|176.21|174.61|0
1649864760000|2022-04-13 15:46:00|176.46|174.86|176.58|174.98|176.71|175.11|176.46|174.86|0
1649864770000|2022-04-13 15:46:10|176.21|174.61|176.96|175.36|176.96|175.36|176.21|174.61|0
1649864780000|2022-04-13 15:46:20|177.71|176.11|177.96|176.36|177.96|176.36|177.71|176.11|0
1649864790000|2022-04-13 15:46:30|178.21|176.61|177.71|176.11|178.21|176.61|177.71|176.11|0
1649864800000|2022-04-13 15:46:40|177.46|175.86|177.58|175.98|177.58|175.98|177.21|175.61|0
1649864810000|2022-04-13 15:46:50|177.46|175.86|177.46|175.86|177.46|175.86|177.46|175.86|0
1649864820000|2022-04-13 15:47:00|177.96|176.36|177.58|175.98|177.96|176.36|177.58|175.98|0
1649864830000|2022-04-13 15:47:10|177.71|176.11|176.96|175.36|177.71|176.11|176.46|174.86|0
1649864840000|2022-04-13 15:47:20|177.21|175.61|176.96|175.36|177.21|175.61|176.96|175.36|0
1649864850000|2022-04-13 15:47:30|177.21|175.61|176.96|175.36|177.21|175.61|176.96|175.36|0
1649864860000|2022-04-13 15:47:40|177.21|175.61|177.46|175.86|177.46|175.86|177.21|175.61|0
1649864870000|2022-04-13 15:47:50|177.08|175.48|176.96|175.36|177.08|175.48|176.96|175.36|0
1649864880000|2022-04-13 15:48:00|177.21|175.61|176.71|175.11|177.21|175.61|176.71|175.11|0
1649864890000|2022-04-13 15:48:10|176.96|175.36|177.71|176.11|177.71|176.11|176.96|175.36|0
1649864900000|2022-04-13 15:48:20|177.21|175.61|176.96|175.36|177.21|175.61|176.71|175.11|0
1649864910000|2022-04-13 15:48:30|176.46|174.86|176.46|174.86|176.46|174.86|175.96|174.36|0
1649864920000|2022-04-13 15:48:40|176.71|175.11|176.83|175.23|176.83|175.23|176.71|175.11|0
1649864930000|2022-04-13 15:48:50|177.21|175.61|176.46|174.86|177.21|175.61|176.46|174.86|0
1649864940000|2022-04-13 15:49:00|176.21|174.61|176.21|174.61|176.21|174.61|176.21|174.61|0
1649864950000|2022-04-13 15:49:10|176.46|174.86|176.71|175.11|176.71|175.11|176.46|174.86|0
1649864960000|2022-04-13 15:49:20|176.46|174.86|176.96|175.36|176.96|175.36|176.46|174.86|0
1649864970000|2022-04-13 15:49:30|176.71|175.11|176.96|175.36|176.96|175.36|176.71|175.11|0
1649864980000|2022-04-13 15:49:40|176.71|175.11|176.46|174.86|176.71|175.11|176.46|174.86|0
1649864990000|2022-04-13 15:49:50|176.58|174.98|176.96|175.36|176.96|175.36|176.58|174.98|0
1649865000000|2022-04-13 15:50:00|176.46|174.86|175.96|174.36|176.46|174.86|175.96|174.36|0
1649865010000|2022-04-13 15:50:10|176.21|174.61|175.96|174.36|176.21|174.61|175.96|174.36|0
1649865020000|2022-04-13 15:50:20|175.46|173.86|174.71|173.11|175.46|173.86|174.71|173.11|0
1649865030000|2022-04-13 15:50:30|174.96|173.36|174.96|173.36|175.21|173.61|174.96|173.36|0
1649865040000|2022-04-13 15:50:40|174.83|173.23|175.21|173.61|175.21|173.61|174.71|173.11|0
1649865050000|2022-04-13 15:50:50|174.96|173.36|174.71|173.11|174.96|173.36|174.46|172.86|0
1649865060000|2022-04-13 15:51:00|174.58|172.98|174.71|173.11|174.71|173.11|174.21|172.61|0
1649865070000|2022-04-13 15:51:10|174.96|173.36|174.71|173.11|174.96|173.36|174.71|173.11|0
1649865080000|2022-04-13 15:51:20|174.83|173.23|174.46|172.86|174.83|173.23|174.46|172.86|0
1649865090000|2022-04-13 15:51:30|174.96|173.36|174.83|173.23|174.96|173.36|174.71|173.11|0
1649865100000|2022-04-13 15:51:40|174.96|173.36|174.46|172.86|174.96|173.36|174.46|172.86|0
1649865110000|2022-04-13 15:51:50|174.71|173.11|173.96|172.36|174.71|173.11|173.71|172.11|0
1649865120000|2022-04-13 15:52:00|174.21|172.61|174.08|172.48|174.21|172.61|173.71|172.11|0
1649865130000|2022-04-13 15:52:10|173.96|172.36|173.71|172.11|173.96|172.36|173.71|172.11|0
1649865150000|2022-04-13 15:52:30|173.96|172.36|174.21|172.61|174.21|172.61|173.96|172.36|0
1649865160000|2022-04-13 15:52:40|173.96|172.36|173.71|172.11|173.96|172.36|173.71|172.11|0
1649865170000|2022-04-13 15:52:50|173.96|172.36|174.33|172.73|174.33|172.73|173.96|172.36|0
1649865180000|2022-04-13 15:53:00|174.46|172.86|175.21|173.61|175.21|173.61|174.46|172.86|0
1649865190000|2022-04-13 15:53:10|175.46|173.86|175.21|173.61|175.46|173.86|175.21|173.61|0
1649865200000|2022-04-13 15:53:20|175.71|174.11|175.46|173.86|175.71|174.11|175.46|173.86|0
1649865210000|2022-04-13 15:53:30|175.21|173.61|174.96|173.36|175.21|173.61|174.96|173.36|0
1649865220000|2022-04-13 15:53:40|174.71|173.11|174.21|172.61|174.71|173.11|174.21|172.61|0
1649865240000|2022-04-13 15:54:00|174.46|172.86|174.71|173.11|174.96|173.36|174.46|172.86|0
1649865250000|2022-04-13 15:54:10|174.96|173.36|174.96|173.36|174.96|173.36|174.71|173.11|0
1649865260000|2022-04-13 15:54:20|175.21|173.61|174.96|173.36|175.21|173.61|174.96|173.36|0
1649865270000|2022-04-13 15:54:30|175.46|173.86|175.21|173.61|175.46|173.86|175.21|173.61|0
1649865280000|2022-04-13 15:54:40|174.46|172.86|174.96|173.36|174.96|173.36|174.46|172.86|0
1649865290000|2022-04-13 15:54:50|174.46|172.86|174.71|173.11|174.71|173.11|174.46|172.86|0
1649865300000|2022-04-13 15:55:00|174.46|172.86|174.33|172.73|174.46|172.86|173.96|172.36|0
1649865310000|2022-04-13 15:55:10|174.21|172.61|174.58|172.98|174.58|172.98|174.21|172.61|0
1649865320000|2022-04-13 15:55:20|174.46|172.86|174.46|172.86|174.71|173.11|174.46|172.86|0
1649865330000|2022-04-13 15:55:30|174.71|173.11|174.33|172.73|174.71|173.11|174.33|172.73|0
1649865340000|2022-04-13 15:55:40|174.46|172.86|174.21|172.61|174.71|173.11|174.21|172.61|0
1649865350000|2022-04-13 15:55:50|174.46|172.86|174.46|172.86|174.46|172.86|174.46|172.86|0
1649865360000|2022-04-13 15:56:00|174.71|173.11|174.71|173.11|174.71|173.11|174.46|172.86|0
1649865370000|2022-04-13 15:56:10|174.96|173.36|174.46|172.86|174.96|173.36|174.46|172.86|0
1649865380000|2022-04-13 15:56:20|174.21|172.61|173.96|172.36|174.21|172.61|173.96|172.36|0
1649865390000|2022-04-13 15:56:30|174.21|172.61|173.96|172.36|174.21|172.61|173.96|172.36|0
1649865400000|2022-04-13 15:56:40|173.71|172.11|173.71|172.11|173.71|172.11|173.71|172.11|0
1649865410000|2022-04-13 15:56:50|172.47|170.87|172.47|170.87|172.47|170.87|172.47|170.87|0
1649865420000|2022-04-13 15:57:00|173.21|171.61|173.46|171.86|173.46|171.86|172.96|171.36|0
1649865430000|2022-04-13 15:57:10|173.71|172.11|173.21|171.61|173.71|172.11|172.96|171.36|0
1649865440000|2022-04-13 15:57:20|172.96|171.36|172.96|171.36|172.96|171.36|172.47|170.87|0
1649865450000|2022-04-13 15:57:30|173.46|171.86|173.96|172.36|173.96|172.36|173.46|171.86|0
1649865460000|2022-04-13 15:57:40|174.08|172.48|174.21|172.61|174.46|172.86|174.08|172.48|0
1649865470000|2022-04-13 15:57:50|173.96|172.36|173.96|172.36|173.96|172.36|173.96|172.36|0
1649865480000|2022-04-13 15:58:00|173.71|172.11|173.71|172.11|173.96|172.36|173.71|172.11|0
1649865490000|2022-04-13 15:58:10|173.46|171.86|173.33|171.73|173.46|171.86|173.21|171.61|0
1649865500000|2022-04-13 15:58:20|172.47|170.87|172.47|170.87|172.47|170.87|172.47|170.87|0
1649865510000|2022-04-13 15:58:30|172.71|171.11|172.71|171.11|172.71|171.11|172.71|171.11|0
1649865520000|2022-04-13 15:58:40|172.83|171.23|173.46|171.86|173.46|171.86|172.71|171.11|0
1649865530000|2022-04-13 15:58:50|173.21|171.61|173.71|172.11|173.71|172.11|173.21|171.61|0
1649865540000|2022-04-13 15:59:00|173.96|172.36|174.21|172.61|174.21|172.61|173.96|172.36|0
1649865550000|2022-04-13 15:59:10|174.33|172.73|174.71|173.11|174.71|173.11|174.33|172.73|0
1649865560000|2022-04-13 15:59:20|174.21|172.61|174.46|172.86|174.46|172.86|174.21|172.61|0
1649865580000|2022-04-13 15:59:40|174.21|172.61|173.71|172.11|174.46|172.86|173.71|172.11|0
1649865590000|2022-04-13 15:59:50|173.96|172.36|174.33|172.73|174.33|172.73|173.96|172.36|0
1649865600000|2022-04-13 16:00:00|174.46|172.86|173.96|172.36|174.46|172.86|173.96|172.36|0
1649865610000|2022-04-13 16:00:10|173.71|172.11|173.96|172.36|173.96|172.36|173.71|172.11|0
1649865620000|2022-04-13 16:00:20|174.21|172.61|173.96|172.36|174.33|172.73|173.96|172.36|0
1649865630000|2022-04-13 16:00:30|174.21|172.61|174.21|172.61|174.21|172.61|173.96|172.36|0
1649865640000|2022-04-13 16:00:40|173.96|172.36|173.71|172.11|173.96|172.36|173.71|172.11|0
1649865650000|2022-04-13 16:00:50|173.96|172.36|173.46|171.86|173.96|172.36|173.46|171.86|0
1649865660000|2022-04-13 16:01:00|173.71|172.11|173.96|172.36|173.96|172.36|173.21|171.61|0
1649865670000|2022-04-13 16:01:10|174.21|172.61|173.71|172.11|174.21|172.61|173.71|172.11|0
1649865680000|2022-04-13 16:01:20|173.83|172.23|173.96|172.36|173.96|172.36|173.46|171.86|0
1649865690000|2022-04-13 16:01:30|173.71|172.11|173.21|171.61|173.71|172.11|173.21|171.61|0
1649865700000|2022-04-13 16:01:40|172.96|171.36|172.96|171.36|172.96|171.36|172.96|171.36|0
1649865710000|2022-04-13 16:01:50|173.21|171.61|172.46|170.86|173.21|171.61|172.46|170.86|0
1649865720000|2022-04-13 16:02:00|172.71|171.11|171.97|170.37|172.71|171.11|171.97|170.37|0
1649865730000|2022-04-13 16:02:10|172.22|170.62|172.22|170.62|172.22|170.62|171.72|170.12|0
1649865740000|2022-04-13 16:02:20|172.46|170.86|173.46|171.86|173.46|171.86|172.46|170.86|0
1649865750000|2022-04-13 16:02:30|173.21|171.61|172.96|171.36|173.21|171.61|172.96|171.36|0
1649865760000|2022-04-13 16:02:40|172.71|171.11|173.21|171.61|173.21|171.61|172.71|171.11|0
1649865770000|2022-04-13 16:02:50|173.08|171.48|173.33|171.73|173.46|171.86|172.96|171.36|0
1649865780000|2022-04-13 16:03:00|173.21|171.61|173.96|172.36|173.96|172.36|173.21|171.61|0
1649865790000|2022-04-13 16:03:10|174.21|172.61|174.21|172.61|174.46|172.86|174.21|172.61|0
1649865800000|2022-04-13 16:03:20|174.33|172.73|173.96|172.36|174.33|172.73|173.71|172.11|0
1649865810000|2022-04-13 16:03:30|174.21|172.61|174.46|172.86|174.46|172.86|174.21|172.61|0
1649865820000|2022-04-13 16:03:40|174.71|173.11|174.21|172.61|174.71|173.11|174.21|172.61|0
1649865830000|2022-04-13 16:03:50|174.46|172.86|174.71|173.11|174.71|173.11|174.46|172.86|0
1649865840000|2022-04-13 16:04:00|175.21|173.61|175.21|173.61|175.21|173.61|174.96|173.36|0
1649865850000|2022-04-13 16:04:10|175.46|173.86|175.71|174.11|175.71|174.11|174.96|173.36|0
1649865860000|2022-04-13 16:04:20|175.96|174.36|175.71|174.11|175.96|174.36|175.71|174.11|0
1649865870000|2022-04-13 16:04:30|175.96|174.36|175.46|173.86|175.96|174.36|175.46|173.86|0
1649865880000|2022-04-13 16:04:40|175.71|174.11|175.96|174.36|176.21|174.61|175.71|174.11|0
1649865890000|2022-04-13 16:04:50|175.71|174.11|175.71|174.11|175.71|174.11|175.71|174.11|0
1649865900000|2022-04-13 16:05:00|175.46|173.86|175.46|173.86|175.71|174.11|175.21|173.61|0
1649865910000|2022-04-13 16:05:10|175.71|174.11|175.71|174.11|176.21|174.61|175.71|174.11|0
1649865920000|2022-04-13 16:05:20|175.46|173.86|175.96|174.36|175.96|174.36|175.46|173.86|0
1649865930000|2022-04-13 16:05:30|176.21|174.61|176.46|174.86|176.46|174.86|176.21|174.61|0
1649865940000|2022-04-13 16:05:40|176.21|174.61|175.96|174.36|176.21|174.61|175.71|174.11|0
1649865950000|2022-04-13 16:05:50|176.21|174.61|176.71|175.11|176.71|175.11|176.21|174.61|0
1649865960000|2022-04-13 16:06:00|176.46|174.86|175.71|174.11|176.46|174.86|175.71|174.11|0
1649865970000|2022-04-13 16:06:10|175.46|173.86|175.71|174.11|175.71|174.11|175.21|173.61|0
1649865980000|2022-04-13 16:06:20|175.46|173.86|175.71|174.11|175.71|174.11|175.46|173.86|0
1649865990000|2022-04-13 16:06:30|175.46|173.86|175.46|173.86|175.46|173.86|175.21|173.61|0
1649866000000|2022-04-13 16:06:40|175.71|174.11|175.96|174.36|175.96|174.36|175.71|174.11|0
1649866010000|2022-04-13 16:06:50|176.21|174.61|176.21|174.61|176.21|174.61|176.21|174.61|0
1649866020000|2022-04-13 16:07:00|176.46|174.86|176.71|175.11|176.71|175.11|176.21|174.61|0
1649866030000|2022-04-13 16:07:10|176.46|174.86|176.71|175.11|176.71|175.11|176.46|174.86|0
1649866050000|2022-04-13 16:07:30|176.46|174.86|176.58|174.98|176.58|174.98|176.46|174.86|0
1649866060000|2022-04-13 16:07:40|176.46|174.86|175.96|174.36|176.58|174.98|175.96|174.36|0
1649866070000|2022-04-13 16:07:50|176.21|174.61|175.96|174.36|176.21|174.61|175.96|174.36|0
1649866080000|2022-04-13 16:08:00|175.83|174.23|175.96|174.36|175.96|174.36|175.83|174.23|0
1649866090000|2022-04-13 16:08:10|175.71|174.11|176.21|174.61|176.21|174.61|175.71|174.11|0
1649866100000|2022-04-13 16:08:20|176.46|174.86|176.46|174.86|176.46|174.86|176.21|174.61|0
1649866110000|2022-04-13 16:08:30|176.21|174.61|176.71|175.11|176.71|175.11|176.21|174.61|0
1649866120000|2022-04-13 16:08:40|176.96|175.36|176.71|175.11|176.96|175.36|176.71|175.11|0
1649866130000|2022-04-13 16:08:50|176.96|175.36|176.21|174.61|176.96|175.36|176.21|174.61|0
1649866140000|2022-04-13 16:09:00|176.46|174.86|176.46|174.86|176.46|174.86|176.21|174.61|0
1649866150000|2022-04-13 16:09:10|176.71|175.11|176.71|175.11|176.71|175.11|176.71|175.11|0
1649866160000|2022-04-13 16:09:20|176.46|174.86|176.96|175.36|176.96|175.36|176.46|174.86|0
1649866170000|2022-04-13 16:09:30|177.21|175.61|177.21|175.61|177.46|175.86|177.21|175.61|0
1649866180000|2022-04-13 16:09:40|177.46|175.86|177.7|176.1|177.7|176.1|177.46|175.86|0
1649866190000|2022-04-13 16:09:50|177.95|176.35|177.7|176.1|178.2|176.6|177.7|176.1|0
1649866200000|2022-04-13 16:10:00|177.46|175.86|176.71|175.11|177.46|175.86|176.71|175.11|0
1649866210000|2022-04-13 16:10:10|177.7|176.1|178.2|176.6|178.2|176.6|177.7|176.1|0
1649866220000|2022-04-13 16:10:20|177.95|176.35|177.46|175.86|177.95|176.35|177.46|175.86|0
1649866230000|2022-04-13 16:10:30|177.7|176.1|176.46|174.86|177.7|176.1|176.46|174.86|0
1649866240000|2022-04-13 16:10:40|176.21|174.61|175.21|173.61|176.21|174.61|175.21|173.61|0
1649866250000|2022-04-13 16:10:50|175.46|173.86|174.96|173.36|175.46|173.86|174.46|172.86|0
1649866260000|2022-04-13 16:11:00|174.71|173.11|174.21|172.61|174.71|173.11|174.21|172.61|0
1649866270000|2022-04-13 16:11:10|173.96|172.36|173.21|171.61|173.96|172.36|173.21|171.61|0
1649866280000|2022-04-13 16:11:20|172.96|171.36|173.21|171.61|173.21|171.61|172.96|171.36|0
1649866290000|2022-04-13 16:11:30|173.71|172.11|174.21|172.61|174.46|172.86|173.71|172.11|0
1649866300000|2022-04-13 16:11:40|174.46|172.86|174.71|173.11|174.96|173.36|174.46|172.86|0
1649866310000|2022-04-13 16:11:50|174.96|173.36|174.71|173.11|174.96|173.36|174.58|172.98|0
1649866320000|2022-04-13 16:12:00|174.46|172.86|175.21|173.61|175.21|173.61|174.46|172.86|0
1649866330000|2022-04-13 16:12:10|174.96|173.36|174.21|172.61|174.96|173.36|174.21|172.61|0
1649866340000|2022-04-13 16:12:20|174.46|172.86|174.21|172.61|174.46|172.86|174.21|172.61|0
1649866350000|2022-04-13 16:12:30|173.96|172.36|173.96|172.36|173.96|172.36|173.71|172.11|0
1649866360000|2022-04-13 16:12:40|173.71|172.11|173.96|172.36|173.96|172.36|173.71|172.11|0
1649866370000|2022-04-13 16:12:50|174.08|172.48|174.46|172.86|174.46|172.86|174.08|172.48|0
1649866380000|2022-04-13 16:13:00|174.21|172.61|174.58|172.98|174.71|173.11|174.21|172.61|0
1649866390000|2022-04-13 16:13:10|174.21|172.61|174.71|173.11|174.71|173.11|174.21|172.61|0
1649866400000|2022-04-13 16:13:20|174.46|172.86|174.21|172.61|174.46|172.86|174.21|172.61|0
1649866410000|2022-04-13 16:13:30|173.96|172.36|174.08|172.48|174.08|172.48|173.96|172.36|0
1649866420000|2022-04-13 16:13:40|173.96|172.36|174.46|172.86|174.46|172.86|173.96|172.36|0
1649866430000|2022-04-13 16:13:50|174.71|173.11|174.96|173.36|174.96|173.36|174.71|173.11|0
1649866440000|2022-04-13 16:14:00|175.21|173.61|175.46|173.86|175.46|173.86|175.21|173.61|0
1649866450000|2022-04-13 16:14:10|175.21|173.61|174.96|173.36|175.33|173.73|174.96|173.36|0
1649866460000|2022-04-13 16:14:20|175.21|173.61|175.44|173.84|175.7|174.1|175.21|173.61|0
1649866470000|2022-04-13 16:14:30|175.69|174.09|176.19|174.59|176.19|174.59|175.69|174.09|0
1649866480000|2022-04-13 16:14:40|175.94|174.34|175.94|174.34|175.94|174.34|175.69|174.09|0
1649866490000|2022-04-13 16:14:50|176.19|174.59|176.94|175.34|176.94|175.34|176.19|174.59|0
1649866500000|2022-04-13 16:15:00|177.44|175.84|176.44|174.84|177.44|175.84|176.44|174.84|0
1649866510000|2022-04-13 16:15:10|176.94|175.34|176.19|174.59|176.94|175.34|176.19|174.59|0
1649866520000|2022-04-13 16:15:20|176.69|175.09|176.81|175.21|176.81|175.21|176.69|175.09|0
1649866530000|2022-04-13 16:15:30|176.69|175.09|176.19|174.59|176.94|175.34|176.19|174.59|0
1649866550000|2022-04-13 16:15:50|176.44|174.84|176.44|174.84|176.69|175.09|176.44|174.84|0
1649866560000|2022-04-13 16:16:00|176.19|174.59|176.31|174.71|176.44|174.84|176.19|174.59|0
1649866570000|2022-04-13 16:16:10|175.94|174.34|176.06|174.46|176.19|174.59|175.94|174.34|0
1649866580000|2022-04-13 16:16:20|175.94|174.34|176.06|174.46|176.19|174.59|175.94|174.34|0
1649866590000|2022-04-13 16:16:30|175.94|174.34|176.69|175.09|176.81|175.21|175.94|174.34|0
1649866600000|2022-04-13 16:16:40|176.44|174.84|176.44|174.84|176.44|174.84|176.44|174.84|0
1649866610000|2022-04-13 16:16:50|176.69|175.09|176.19|174.59|176.69|175.09|176.19|174.59|0
1649866620000|2022-04-13 16:17:00|176.06|174.46|175.69|174.09|176.06|174.46|175.69|174.09|0
1649866630000|2022-04-13 16:17:10|176.44|174.84|176.94|175.34|176.94|175.34|175.94|174.34|0
1649866640000|2022-04-13 16:17:20|177.19|175.59|177.69|176.09|177.69|176.09|177.19|175.59|0
1649866650000|2022-04-13 16:17:30|177.94|176.34|176.94|175.34|177.94|176.34|176.94|175.34|0
1649866660000|2022-04-13 16:17:40|177.19|175.59|177.19|175.59|177.19|175.59|176.94|175.34|0
1649866670000|2022-04-13 16:17:50|176.94|175.34|176.69|175.09|177.44|175.84|176.69|175.09|0
1649866680000|2022-04-13 16:18:00|176.44|174.84|177.69|176.09|177.69|176.09|176.44|174.84|0
1649866690000|2022-04-13 16:18:10|178.69|177.09|178.44|176.84|178.69|177.09|178.44|176.84|0
1649866700000|2022-04-13 16:18:20|177.94|176.34|178.06|176.46|178.44|176.84|177.94|176.34|0
1649866710000|2022-04-13 16:18:30|177.94|176.34|177.94|176.34|178.19|176.59|177.94|176.34|0
1649866720000|2022-04-13 16:18:40|178.19|176.59|178.69|177.09|178.69|177.09|178.19|176.59|0
1649866730000|2022-04-13 16:18:50|178.44|176.84|178.94|177.34|178.94|177.34|178.44|176.84|0
1649866740000|2022-04-13 16:19:00|179.19|177.59|179.94|178.34|179.94|178.34|179.19|177.59|0
1649866750000|2022-04-13 16:19:10|180.44|178.84|179.94|178.34|180.44|178.84|179.94|178.34|0
1649866760000|2022-04-13 16:19:20|180.19|178.59|180.44|178.84|180.69|179.09|180.19|178.59|0
1649866770000|2022-04-13 16:19:30|180.69|179.09|180.44|178.84|180.69|179.09|180.44|178.84|0
1649866780000|2022-04-13 16:19:40|180.31|178.71|179.69|178.09|180.31|178.71|179.69|178.09|0
1649866790000|2022-04-13 16:19:50|179.44|177.84|179.69|178.09|179.69|178.09|179.44|177.84|0
1649866800000|2022-04-13 16:20:00|179.06|177.46|178.69|177.09|179.06|177.46|178.56|176.96|0
1649866810000|2022-04-13 16:20:10|178.56|176.96|178.19|176.59|178.56|176.96|178.19|176.59|0
1649866820000|2022-04-13 16:20:20|177.94|176.34|177.94|176.34|177.94|176.34|177.69|176.09|0
1649866830000|2022-04-13 16:20:30|178.94|177.34|178.69|177.09|178.94|177.34|178.69|177.09|0
1649866840000|2022-04-13 16:20:40|178.94|177.34|179.69|178.09|179.69|178.09|178.94|177.34|0
1649866850000|2022-04-13 16:20:50|179.94|178.34|179.56|177.96|179.94|178.34|179.56|177.96|0
1649866860000|2022-04-13 16:21:00|179.19|177.59|178.69|177.09|179.19|177.59|178.69|177.09|0
1649866870000|2022-04-13 16:21:10|178.94|177.34|178.69|177.09|178.94|177.34|178.69|177.09|0
1649866880000|2022-04-13 16:21:20|178.94|177.34|179.69|178.09|179.69|178.09|178.94|177.34|0
1649866890000|2022-04-13 16:21:30|179.94|178.34|179.69|178.09|179.94|178.34|179.69|178.09|0
1649866900000|2022-04-13 16:21:40|179.44|177.84|179.94|178.34|179.94|178.34|179.44|177.84|0
1649866910000|2022-04-13 16:21:50|179.69|178.09|179.94|178.34|179.94|178.34|179.69|178.09|0
1649866920000|2022-04-13 16:22:00|180.94|179.34|180.69|179.09|180.94|179.34|180.69|179.09|0
1649866930000|2022-04-13 16:22:10|180.94|179.34|180.94|179.34|181.19|179.59|180.94|179.34|0
1649866940000|2022-04-13 16:22:20|180.69|179.09|181.19|179.59|181.19|179.59|180.69|179.09|0
1649866950000|2022-04-13 16:22:30|181.44|179.84|181.44|179.84|181.56|179.96|181.44|179.84|0
1649866960000|2022-04-13 16:22:40|182.19|180.59|181.81|180.21|182.19|180.59|181.69|180.09|0
1649866970000|2022-04-13 16:22:50|181.94|180.34|181.94|180.34|181.94|180.34|181.94|180.34|0
1649866980000|2022-04-13 16:23:00|182.19|180.59|181.94|180.34|182.19|180.59|181.94|180.34|0
1649866990000|2022-04-13 16:23:10|181.69|180.09|181.94|180.34|181.94|180.34|181.69|180.09|0
1649867000000|2022-04-13 16:23:20|182.06|180.46|181.56|179.96|182.06|180.46|181.19|179.59|0
1649867010000|2022-04-13 16:23:30|181.69|180.09|181.69|180.09|181.69|180.09|181.44|179.84|0
1649867020000|2022-04-13 16:23:40|181.44|179.84|181.44|179.84|181.44|179.84|181.19|179.59|0
1649867030000|2022-04-13 16:23:50|181.69|180.09|181.44|179.84|181.94|180.34|181.19|179.59|0
1649867040000|2022-04-13 16:24:00|181.19|179.59|181.19|179.59|181.19|179.59|181.06|179.46|0
1649867050000|2022-04-13 16:24:10|181.44|179.84|181.81|180.21|181.81|180.21|181.44|179.84|0
1649867060000|2022-04-13 16:24:20|181.94|180.34|181.56|179.96|181.94|180.34|181.44|179.84|0
1649867070000|2022-04-13 16:24:30|181.44|179.84|181.69|180.09|181.69|180.09|181.44|179.84|0
1649867080000|2022-04-13 16:24:40|181.94|180.34|181.94|180.34|181.94|180.34|181.69|180.09|0
1649867090000|2022-04-13 16:24:50|182.19|180.59|182.69|181.09|182.69|181.09|182.19|180.59|0
1649867100000|2022-04-13 16:25:00|182.94|181.34|182.94|181.34|182.94|181.34|182.94|181.34|0
1649867110000|2022-04-13 16:25:10|183.19|181.59|183.94|182.34|184.44|182.84|183.19|181.59|0
1649867120000|2022-04-13 16:25:20|184.19|182.59|184.19|182.59|184.44|182.84|184.19|182.59|0
1649867130000|2022-04-13 16:25:30|183.94|182.34|184.44|182.84|184.44|182.84|183.94|182.34|0
1649867140000|2022-04-13 16:25:40|184.69|183.09|184.19|182.59|184.69|183.09|184.19|182.59|0
1649867150000|2022-04-13 16:25:50|183.81|182.21|183.69|182.09|183.81|182.21|183.69|182.09|0
1649867160000|2022-04-13 16:26:00|183.31|181.71|183.44|181.84|183.56|181.96|183.19|181.59|0
1649867170000|2022-04-13 16:26:10|183.19|181.59|182.94|181.34|183.19|181.59|182.94|181.34|0
1649867180000|2022-04-13 16:26:20|182.44|180.84|181.69|180.09|182.44|180.84|181.69|180.09|0
1649867190000|2022-04-13 16:26:30|181.94|180.34|181.94|180.34|181.94|180.34|181.94|180.34|0
1649867200000|2022-04-13 16:26:40|182.19|180.59|182.19|180.59|182.19|180.59|182.19|180.59|0
1649867210000|2022-04-13 16:26:50|181.94|180.34|181.69|180.09|181.94|180.34|181.69|180.09|0
1649867220000|2022-04-13 16:27:00|181.94|180.34|181.19|179.59|181.94|180.34|181.19|179.59|0
1649867230000|2022-04-13 16:27:10|181.44|179.84|181.56|179.96|181.56|179.96|181.44|179.84|0
1649867240000|2022-04-13 16:27:20|181.44|179.84|180.94|179.34|181.44|179.84|180.56|178.96|0
1649867250000|2022-04-13 16:27:30|180.69|179.09|179.81|178.21|180.69|179.09|179.81|178.21|0
1649867260000|2022-04-13 16:27:40|180.19|178.59|179.94|178.34|180.19|178.59|179.94|178.34|0
1649867270000|2022-04-13 16:27:50|180.19|178.59|180.44|178.84|180.44|178.84|179.69|178.09|0
1649867280000|2022-04-13 16:28:00|181.19|179.59|180.94|179.34|181.19|179.59|180.69|179.09|0
1649867290000|2022-04-13 16:28:10|180.69|179.09|180.19|178.59|180.69|179.09|180.19|178.59|0
1649867300000|2022-04-13 16:28:20|180.44|178.84|180.19|178.59|180.44|178.84|180.19|178.59|0
1649867310000|2022-04-13 16:28:30|180.44|178.84|180.94|179.34|180.94|179.34|180.44|178.84|0
1649867320000|2022-04-13 16:28:40|180.81|179.21|180.94|179.34|180.94|179.34|180.69|179.09|0
1649867330000|2022-04-13 16:28:50|180.69|179.09|180.69|179.09|180.81|179.21|180.69|179.09|0
1649867340000|2022-04-13 16:29:00|180.94|179.34|180.94|179.34|180.94|179.34|180.69|179.09|0
1649867350000|2022-04-13 16:29:10|180.69|179.09|180.19|178.59|180.69|179.09|179.94|178.34|0
1649867360000|2022-04-13 16:29:20|180.44|178.84|180.31|178.71|180.44|178.84|180.31|178.71|0
1649867370000|2022-04-13 16:29:30|180.19|178.59|180.18|178.58|180.3|178.7|180.18|178.58|0
1649867380000|2022-04-13 16:29:40|179.93|178.33|179.93|178.33|179.93|178.33|179.93|178.33|0
1649867390000|2022-04-13 16:29:50|179.8|178.2|179.68|178.08|179.8|178.2|179.68|178.08|0
1649867400000|2022-04-13 16:30:00|180.05|178.45|180.18|178.58|180.43|178.83|179.93|178.33|0
1649867410000|2022-04-13 16:30:10|180.43|178.83|180.43|178.83|180.43|178.83|180.43|178.83|0
1649867420000|2022-04-13 16:30:20|180.18|178.58|180.18|178.58|180.43|178.83|180.18|178.58|0
1649867430000|2022-04-13 16:30:30|180.43|178.83|180.93|179.33|180.93|179.33|180.43|178.83|0
1649867440000|2022-04-13 16:30:40|180.8|179.2|180.18|178.58|180.8|179.2|180.18|178.58|0
1649867450000|2022-04-13 16:30:50|180.43|178.83|179.93|178.33|180.43|178.83|179.93|178.33|0
1649867460000|2022-04-13 16:31:00|180.3|178.7|180.43|178.83|180.43|178.83|180.3|178.7|0
1649867470000|2022-04-13 16:31:10|180.18|178.58|180.68|179.08|180.68|179.08|180.18|178.58|0
1649867480000|2022-04-13 16:31:20|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1649867490000|2022-04-13 16:31:30|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1649867500000|2022-04-13 16:31:40|181.68|180.08|180.93|179.33|181.68|180.08|180.93|179.33|0
1649867510000|2022-04-13 16:31:50|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1649867520000|2022-04-13 16:32:00|181.18|179.58|181.18|179.58|181.18|179.58|181.18|179.58|0
1649867530000|2022-04-13 16:32:10|180.93|179.33|180.93|179.33|180.93|179.33|180.43|178.83|0
1649867540000|2022-04-13 16:32:20|181.18|179.58|180.68|179.08|181.18|179.58|180.18|178.58|0
1649867550000|2022-04-13 16:32:30|180.55|178.95|180.43|178.83|180.68|179.08|180.43|178.83|0
1649867560000|2022-04-13 16:32:40|180.3|178.7|180.18|178.58|180.3|178.7|180.18|178.58|0
1649867570000|2022-04-13 16:32:50|180.43|178.83|181.18|179.58|181.18|179.58|180.43|178.83|0
1649867580000|2022-04-13 16:33:00|181.3|179.7|181.18|179.58|181.3|179.7|181.18|179.58|0
1649867590000|2022-04-13 16:33:10|181.43|179.83|181.18|179.58|181.55|179.95|180.93|179.33|0
1649867600000|2022-04-13 16:33:20|181.43|179.83|180.93|179.33|181.43|179.83|180.93|179.33|0
1649867610000|2022-04-13 16:33:30|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1649867620000|2022-04-13 16:33:40|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1649867630000|2022-04-13 16:33:50|181.68|180.08|181.43|179.83|181.68|180.08|181.43|179.83|0
1649867640000|2022-04-13 16:34:00|181.05|179.45|180.93|179.33|181.05|179.45|180.93|179.33|0
1649867650000|2022-04-13 16:34:10|181.18|179.58|181.68|180.08|181.68|180.08|181.18|179.58|0
1649867660000|2022-04-13 16:34:20|181.55|179.95|182.18|180.58|182.18|180.58|181.43|179.83|0
1649867670000|2022-04-13 16:34:30|183.18|181.58|183.43|181.83|183.68|182.08|183.18|181.58|0
1649867680000|2022-04-13 16:34:40|183.05|181.45|182.18|180.58|183.05|181.45|182.18|180.58|0
1649867690000|2022-04-13 16:34:50|182.43|180.83|182.68|181.08|182.68|181.08|182.18|180.58|0
1649867700000|2022-04-13 16:35:00|183.18|181.58|183.93|182.33|183.93|182.33|183.18|181.58|0
1649867710000|2022-04-13 16:35:10|184.18|182.58|184.18|182.58|184.43|182.83|184.18|182.58|0
1649867720000|2022-04-13 16:35:20|183.68|182.08|183.93|182.33|183.93|182.33|183.68|182.08|0
1649867730000|2022-04-13 16:35:30|184.43|182.83|184.43|182.83|184.43|182.83|184.18|182.58|0
1649867740000|2022-04-13 16:35:40|184.18|182.58|184.68|183.08|184.68|183.08|184.18|182.58|0
1649867750000|2022-04-13 16:35:50|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1649867760000|2022-04-13 16:36:00|184.43|182.83|184.93|183.33|185.18|183.58|184.43|182.83|0
1649867770000|2022-04-13 16:36:10|184.68|183.08|184.43|182.83|184.68|183.08|184.18|182.58|0
1649867780000|2022-04-13 16:36:20|184.18|182.58|185.05|183.45|185.05|183.45|184.18|182.58|0
1649867790000|2022-04-13 16:36:30|184.93|183.33|184.43|182.83|184.93|183.33|184.43|182.83|0
1649867800000|2022-04-13 16:36:40|184.68|183.08|184.18|182.58|184.68|183.08|184.18|182.58|0
1649867810000|2022-04-13 16:36:50|184.43|182.83|183.68|182.08|184.43|182.83|183.68|182.08|0
1649867820000|2022-04-13 16:37:00|184.55|182.95|184.18|182.58|184.55|182.95|184.18|182.58|0
1649867830000|2022-04-13 16:37:10|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1649867840000|2022-04-13 16:37:20|184.43|182.83|184.43|182.83|184.43|182.83|184.18|182.58|0
1649867850000|2022-04-13 16:37:30|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1649867860000|2022-04-13 16:37:40|184.3|182.7|183.68|182.08|184.3|182.7|183.68|182.08|0
1649867870000|2022-04-13 16:37:50|184.18|182.58|184.18|182.58|184.18|182.58|183.93|182.33|0
1649867880000|2022-04-13 16:38:00|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1649867890000|2022-04-13 16:38:10|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1649867900000|2022-04-13 16:38:20|183.93|182.33|183.68|182.08|184.18|182.58|183.68|182.08|0
1649867910000|2022-04-13 16:38:30|183.93|182.33|184.43|182.83|184.43|182.83|183.93|182.33|0
1649867920000|2022-04-13 16:38:40|184.18|182.58|184.18|182.58|184.43|182.83|184.18|182.58|0
1649867930000|2022-04-13 16:38:50|183.93|182.33|183.93|182.33|184.18|182.58|183.93|182.33|0
1649867940000|2022-04-13 16:39:00|183.68|182.08|184.3|182.7|184.3|182.7|183.43|181.83|0
1649867950000|2022-04-13 16:39:10|183.93|182.33|183.93|182.33|184.18|182.58|183.93|182.33|0
1649867960000|2022-04-13 16:39:20|184.18|182.58|184.18|182.58|184.43|182.83|184.18|182.58|0
1649867980000|2022-04-13 16:39:40|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1649867990000|2022-04-13 16:39:50|184.43|182.83|183.93|182.33|184.43|182.83|183.93|182.33|0
1649868000000|2022-04-13 16:40:00|184.18|182.58|184.68|183.08|184.68|183.08|184.18|182.58|0
1649868010000|2022-04-13 16:40:10|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1649868020000|2022-04-13 16:40:20|184.3|182.7|184.05|182.45|184.3|182.7|184.05|182.45|0
1649868030000|2022-04-13 16:40:30|183.93|182.33|184.8|183.2|184.8|183.2|183.93|182.33|0
1649868040000|2022-04-13 16:40:40|184.93|183.33|186.18|184.58|186.43|184.83|184.93|183.33|0
1649868050000|2022-04-13 16:40:50|185.93|184.33|186.43|184.83|186.43|184.83|184.93|183.33|0
1649868060000|2022-04-13 16:41:00|185.93|184.33|186.43|184.83|186.43|184.83|185.93|184.33|0
1649868070000|2022-04-13 16:41:10|186.18|184.58|185.93|184.33|186.18|184.58|185.68|184.08|0
1649868080000|2022-04-13 16:41:20|185.8|184.2|185.93|184.33|186.18|184.58|185.68|184.08|0
1649868090000|2022-04-13 16:41:30|186.18|184.58|186.18|184.58|186.18|184.58|185.93|184.33|0
1649868100000|2022-04-13 16:41:40|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1649868110000|2022-04-13 16:41:50|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1649868120000|2022-04-13 16:42:00|185.93|184.33|185.68|184.08|185.93|184.33|185.43|183.83|0
1649868130000|2022-04-13 16:42:10|185.43|183.83|185.43|183.83|185.55|183.95|185.43|183.83|0
1649868140000|2022-04-13 16:42:20|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1649868150000|2022-04-13 16:42:30|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1649868160000|2022-04-13 16:42:40|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1649868170000|2022-04-13 16:42:50|185.68|184.08|185.93|184.33|185.93|184.33|185.68|184.08|0
1649868180000|2022-04-13 16:43:00|186.18|184.58|186.05|184.45|186.18|184.58|186.05|184.45|0
1649868190000|2022-04-13 16:43:10|186.18|184.58|186.93|185.33|186.93|185.33|186.18|184.58|0
1649868200000|2022-04-13 16:43:20|187.05|185.45|187.3|185.7|187.3|185.7|187.05|185.45|0
1649868210000|2022-04-13 16:43:30|187.68|186.08|187.43|185.83|187.68|186.08|187.43|185.83|0
1649868220000|2022-04-13 16:43:40|187.3|185.7|187.43|185.83|187.43|185.83|187.3|185.7|0
1649868230000|2022-04-13 16:43:50|187.68|186.08|187.68|186.08|187.68|186.08|187.43|185.83|0
1649868240000|2022-04-13 16:44:00|187.93|186.33|188.43|186.83|188.43|186.83|187.68|186.08|0
1649868250000|2022-04-13 16:44:10|188.93|187.33|188.8|187.2|188.93|187.33|188.68|187.08|0
1649868260000|2022-04-13 16:44:20|188.93|187.33|189.18|187.58|189.18|187.58|188.68|187.08|0
1649868270000|2022-04-13 16:44:30|188.93|187.33|188.8|187.2|188.93|187.33|188.68|187.08|0
1649868280000|2022-04-13 16:44:40|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1649868290000|2022-04-13 16:44:50|189.18|187.58|188.93|187.33|189.43|187.83|188.93|187.33|0
1649868300000|2022-04-13 16:45:00|189.18|187.58|189.18|187.58|189.43|187.83|189.18|187.58|0
1649868310000|2022-04-13 16:45:10|189.43|187.83|189.18|187.58|189.43|187.83|189.18|187.58|0
1649868320000|2022-04-13 16:45:20|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1649868330000|2022-04-13 16:45:30|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1649868340000|2022-04-13 16:45:40|189.43|187.83|189.43|187.83|189.68|188.08|189.18|187.58|0
1649868350000|2022-04-13 16:45:50|189.55|187.95|189.43|187.83|189.68|188.08|189.43|187.83|0
1649868360000|2022-04-13 16:46:00|189.18|187.58|188.68|187.08|189.18|187.58|188.43|186.83|0
1649868370000|2022-04-13 16:46:10|188.93|187.33|189.43|187.83|189.43|187.83|188.68|187.08|0
1649868380000|2022-04-13 16:46:20|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1649868390000|2022-04-13 16:46:30|189.05|187.45|189.05|187.45|189.05|187.45|189.05|187.45|0
1649868400000|2022-04-13 16:46:40|188.93|187.33|188.93|187.33|188.93|187.33|188.43|186.83|0
1649868410000|2022-04-13 16:46:50|189.18|187.58|189.18|187.58|189.43|187.83|189.18|187.58|0
1649868420000|2022-04-13 16:47:00|189.43|187.83|188.93|187.33|189.43|187.83|188.93|187.33|0
1649868430000|2022-04-13 16:47:10|188.8|187.2|188.93|187.33|188.93|187.33|188.68|187.08|0
1649868440000|2022-04-13 16:47:20|189.05|187.45|188.93|187.33|189.05|187.45|188.93|187.33|0
1649868450000|2022-04-13 16:47:30|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1649868460000|2022-04-13 16:47:40|188.43|186.83|188.93|187.33|188.93|187.33|188.43|186.83|0
1649868470000|2022-04-13 16:47:50|189.18|187.58|189.3|187.7|189.3|187.7|188.93|187.33|0
1649868480000|2022-04-13 16:48:00|189.18|187.58|189.43|187.83|189.68|188.08|189.18|187.58|0
1649868490000|2022-04-13 16:48:10|189.68|188.08|189.18|187.58|189.68|188.08|189.18|187.58|0
1649868500000|2022-04-13 16:48:20|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1649868510000|2022-04-13 16:48:30|189.55|187.95|189.68|188.08|189.68|188.08|189.43|187.83|0
1649868520000|2022-04-13 16:48:40|189.43|187.83|189.18|187.58|189.43|187.83|189.18|187.58|0
1649868530000|2022-04-13 16:48:50|189.05|187.45|188.93|187.33|189.05|187.45|188.93|187.33|0
1649868540000|2022-04-13 16:49:00|189.05|187.45|189.18|187.58|189.43|187.83|189.05|187.45|0
1649868550000|2022-04-13 16:49:10|188.93|187.33|188.43|186.83|188.93|187.33|188.43|186.83|0
1649868560000|2022-04-13 16:49:20|188.18|186.58|187.93|186.33|188.3|186.7|187.93|186.33|0
1649868570000|2022-04-13 16:49:30|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1649868580000|2022-04-13 16:49:40|187.68|186.08|188.18|186.58|188.18|186.58|187.68|186.08|0
1649868590000|2022-04-13 16:49:50|187.8|186.2|188.18|186.58|188.18|186.58|187.8|186.2|0
1649868600000|2022-04-13 16:50:00|187.93|186.33|188.68|187.08|188.68|187.08|187.93|186.33|0
1649868610000|2022-04-13 16:50:10|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1649868620000|2022-04-13 16:50:20|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1649868630000|2022-04-13 16:50:30|188.43|186.83|187.93|186.33|188.43|186.83|187.93|186.33|0
1649868640000|2022-04-13 16:50:40|187.68|186.08|187.93|186.33|187.93|186.33|187.55|185.95|0
1649868650000|2022-04-13 16:50:50|187.68|186.08|187.93|186.33|187.93|186.33|187.43|185.83|0
1649868660000|2022-04-13 16:51:00|188.3|186.7|188.18|186.58|188.43|186.83|188.18|186.58|0
1649868670000|2022-04-13 16:51:10|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1649868680000|2022-04-13 16:51:20|188.43|186.83|188.3|186.7|188.43|186.83|188.18|186.58|0
1649868690000|2022-04-13 16:51:30|187.93|186.33|188.43|186.83|188.43|186.83|187.93|186.33|0
1649868700000|2022-04-13 16:51:40|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1649868710000|2022-04-13 16:51:50|187.93|186.33|187.68|186.08|187.93|186.33|187.68|186.08|0
1649868720000|2022-04-13 16:52:00|187.93|186.33|187.8|186.2|187.93|186.33|187.68|186.08|0
1649868730000|2022-04-13 16:52:10|187.93|186.33|187.43|185.83|187.93|186.33|187.43|185.83|0
1649868740000|2022-04-13 16:52:20|187.18|185.58|187.43|185.83|187.43|185.83|187.18|185.58|0
1649868750000|2022-04-13 16:52:30|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1649868760000|2022-04-13 16:52:40|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1649868770000|2022-04-13 16:52:50|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1649868780000|2022-04-13 16:53:00|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1649868790000|2022-04-13 16:53:10|186.8|185.2|186.68|185.08|186.93|185.33|186.68|185.08|0
1649868800000|2022-04-13 16:53:20|186.43|184.83|186.43|184.83|186.68|185.08|186.43|184.83|0
1649868810000|2022-04-13 16:53:30|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1649868820000|2022-04-13 16:53:40|186.18|184.58|186.18|184.58|186.68|185.08|186.18|184.58|0
1649868830000|2022-04-13 16:53:50|186.68|185.08|186.68|185.08|186.68|185.08|186.55|184.95|0
1649868840000|2022-04-13 16:54:00|186.93|185.33|187.43|185.83|187.8|186.2|186.93|185.33|0
1649868850000|2022-04-13 16:54:10|187.18|185.58|186.93|185.33|187.43|185.83|186.93|185.33|0
1649868860000|2022-04-13 16:54:20|186.68|185.08|186.93|185.33|186.93|185.33|186.68|185.08|0
1649868870000|2022-04-13 16:54:30|187.18|185.58|187.43|185.83|187.43|185.83|187.18|185.58|0
1649868880000|2022-04-13 16:54:40|187.18|185.58|186.68|185.08|187.18|185.58|186.68|185.08|0
1649868890000|2022-04-13 16:54:50|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1649868900000|2022-04-13 16:55:00|186.8|185.2|187.43|185.83|187.43|185.83|186.8|185.2|0
1649868910000|2022-04-13 16:55:10|187.68|186.08|187.43|185.83|187.68|186.08|187.43|185.83|0
1649868920000|2022-04-13 16:55:20|187.55|185.95|187.18|185.58|187.55|185.95|187.18|185.58|0
1649868930000|2022-04-13 16:55:30|187.68|186.08|187.55|185.95|187.68|186.08|187.43|185.83|0
1649868940000|2022-04-13 16:55:40|187.43|185.83|186.93|185.33|187.43|185.83|186.93|185.33|0
1649868950000|2022-04-13 16:55:50|187.3|185.7|187.18|185.58|187.3|185.7|187.05|185.45|0
1649868960000|2022-04-13 16:56:00|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1649868970000|2022-04-13 16:56:10|186.43|184.83|186.05|184.45|186.43|184.83|186.05|184.45|0
1649868980000|2022-04-13 16:56:20|186.18|184.58|185.93|184.33|186.18|184.58|185.68|184.08|0
1649869000000|2022-04-13 16:56:40|186.18|184.58|186.43|184.83|186.43|184.83|186.18|184.58|0
1649869010000|2022-04-13 16:56:50|186.18|184.58|186.3|184.7|186.43|184.83|186.18|184.58|0
1649869020000|2022-04-13 16:57:00|186.18|184.58|185.18|183.58|186.18|184.58|185.18|183.58|0
1649869030000|2022-04-13 16:57:10|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1649869040000|2022-04-13 16:57:20|184.93|183.33|184.93|183.33|185.18|183.58|184.93|183.33|0
1649869050000|2022-04-13 16:57:30|185.18|183.58|184.93|183.33|185.18|183.58|184.68|183.08|0
1649869060000|2022-04-13 16:57:40|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1649869070000|2022-04-13 16:57:50|184.93|183.33|185.68|184.08|185.68|184.08|184.93|183.33|0
1649869080000|2022-04-13 16:58:00|185.43|183.83|185.93|184.33|185.93|184.33|185.18|183.58|0
1649869090000|2022-04-13 16:58:10|186.05|184.45|186.18|184.58|186.18|184.58|185.93|184.33|0
1649869100000|2022-04-13 16:58:20|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1649869110000|2022-04-13 16:58:30|185.18|183.58|184.93|183.33|185.18|183.58|184.8|183.2|0
1649869120000|2022-04-13 16:58:40|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1649869130000|2022-04-13 16:58:50|184.55|182.95|184.43|182.83|184.68|183.08|184.43|182.83|0
1649869140000|2022-04-13 16:59:00|183.93|182.33|184.93|183.33|184.93|183.33|183.93|182.33|0
1649869150000|2022-04-13 16:59:10|185.18|183.58|185.18|183.58|185.18|183.58|185.18|183.58|0
1649869160000|2022-04-13 16:59:20|185.43|183.83|184.43|182.83|185.43|183.83|184.43|182.83|0
1649869170000|2022-04-13 16:59:30|184.18|182.58|184.18|182.58|184.18|182.58|184.18|182.58|0
1649869180000|2022-04-13 16:59:40|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1649869190000|2022-04-13 16:59:50|184.43|182.83|184.43|182.83|184.93|183.33|184.43|182.83|0
1649869200000|2022-04-13 17:00:00|184.93|183.33|184.43|182.83|184.93|183.33|184.43|182.83|0
1649869210000|2022-04-13 17:00:10|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1649869230000|2022-04-13 17:00:30|184.68|183.08|185.18|183.58|185.18|183.58|184.68|183.08|0
1649869240000|2022-04-13 17:00:40|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1649869250000|2022-04-13 17:00:50|185.55|183.95|185.43|183.83|185.55|183.95|185.18|183.58|0
1649869260000|2022-04-13 17:01:00|185.68|184.08|185.68|184.08|185.68|184.08|185.43|183.83|0
1649869270000|2022-04-13 17:01:10|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1649869280000|2022-04-13 17:01:20|186.18|184.58|185.93|184.33|186.18|184.58|185.93|184.33|0
1649869290000|2022-04-13 17:01:30|185.43|183.83|185.68|184.08|185.68|184.08|185.18|183.58|0
1649869300000|2022-04-13 17:01:40|185.93|184.33|186.43|184.83|186.43|184.83|185.93|184.33|0
1649869310000|2022-04-13 17:01:50|186.68|185.08|186.43|184.83|186.68|185.08|186.3|184.7|0
1649869320000|2022-04-13 17:02:00|185.43|183.83|183.93|182.33|185.43|183.83|183.93|182.33|0
1649869330000|2022-04-13 17:02:10|184.55|182.95|184.93|183.33|184.93|183.33|184.43|182.83|0
1649869340000|2022-04-13 17:02:20|185.18|183.58|185.68|184.08|185.68|184.08|185.18|183.58|0
1649869350000|2022-04-13 17:02:30|185.55|183.95|186.68|185.08|186.68|185.08|185.43|183.83|0
1649869360000|2022-04-13 17:02:40|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1649869370000|2022-04-13 17:02:50|186.93|185.33|187.43|185.83|187.43|185.83|186.93|185.33|0
1649869380000|2022-04-13 17:03:00|186.93|185.33|187.43|185.83|187.43|185.83|186.93|185.33|0
1649869390000|2022-04-13 17:03:10|187.18|185.58|188.18|186.58|188.18|186.58|187.18|185.58|0
1649869400000|2022-04-13 17:03:20|187.93|186.33|188.3|186.7|188.3|186.7|187.93|186.33|0
1649869410000|2022-04-13 17:03:30|188.18|186.58|187.93|186.33|188.18|186.58|187.93|186.33|0
1649869420000|2022-04-13 17:03:40|188.18|186.58|187.68|186.08|188.18|186.58|187.68|186.08|0
1649869430000|2022-04-13 17:03:50|187.43|185.83|187.68|186.08|187.68|186.08|187.18|185.58|0
1649869440000|2022-04-13 17:04:00|187.93|186.33|188.18|186.58|188.18|186.58|187.93|186.33|0
1649869450000|2022-04-13 17:04:10|188.3|186.7|188.18|186.58|188.3|186.7|187.93|186.33|0
1649869460000|2022-04-13 17:04:20|187.93|186.33|187.18|185.58|187.93|186.33|187.18|185.58|0
1649869470000|2022-04-13 17:04:30|186.93|185.33|187.05|185.45|187.05|185.45|186.68|185.08|0
1649869480000|2022-04-13 17:04:40|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1649869490000|2022-04-13 17:04:50|187.43|185.83|186.93|185.33|187.43|185.83|186.93|185.33|0
1649869500000|2022-04-13 17:05:00|186.43|184.83|186.68|185.08|186.93|185.33|186.43|184.83|0
1649869510000|2022-04-13 17:05:10|186.43|184.83|187.3|185.7|187.3|185.7|186.43|184.83|0
1649869520000|2022-04-13 17:05:20|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1649869530000|2022-04-13 17:05:30|187.05|185.45|186.55|184.95|187.05|185.45|186.43|184.83|0
1649869540000|2022-04-13 17:05:40|186.43|184.83|187.05|185.45|187.05|185.45|186.43|184.83|0
1649869550000|2022-04-13 17:05:50|187.18|185.58|187.68|186.08|187.68|186.08|187.18|185.58|0
1649869560000|2022-04-13 17:06:00|187.93|186.33|188.3|186.7|188.43|186.83|187.93|186.33|0
1649869570000|2022-04-13 17:06:10|188.18|186.58|187.68|186.08|188.18|186.58|187.43|185.83|0
1649869580000|2022-04-13 17:06:20|187.93|186.33|187.93|186.33|187.93|186.33|187.68|186.08|0
1649869590000|2022-04-13 17:06:30|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1649869600000|2022-04-13 17:06:40|188.43|186.83|187.43|185.83|188.43|186.83|187.43|185.83|0
1649869610000|2022-04-13 17:06:50|186.68|185.08|186.55|184.95|186.68|185.08|186.55|184.95|0
1649869620000|2022-04-13 17:07:00|186.68|185.08|186.43|184.83|186.68|185.08|186.43|184.83|0
1649869630000|2022-04-13 17:07:10|186.68|185.08|187.43|185.83|187.43|185.83|186.68|185.08|0
1649869640000|2022-04-13 17:07:20|187.3|185.7|187.68|186.08|187.68|186.08|187.3|185.7|0
1649869650000|2022-04-13 17:07:30|187.3|185.7|187.43|185.83|187.43|185.83|187.3|185.7|0
1649869660000|2022-04-13 17:07:40|187.68|186.08|187.18|185.58|187.68|186.08|187.18|185.58|0
1649869670000|2022-04-13 17:07:50|187.3|185.7|187.05|185.45|187.3|185.7|186.93|185.33|0
1649869680000|2022-04-13 17:08:00|186.93|185.33|186.8|185.2|186.93|185.33|186.68|185.08|0
1649869690000|2022-04-13 17:08:10|187.18|185.58|186.93|185.33|187.43|185.83|186.93|185.33|0
1649869700000|2022-04-13 17:08:20|187.18|185.58|187.43|185.83|187.43|185.83|187.18|185.58|0
1649869710000|2022-04-13 17:08:30|187.68|186.08|187.55|185.95|187.68|186.08|187.55|185.95|0
1649869720000|2022-04-13 17:08:40|188.05|186.45|188.05|186.45|188.05|186.45|188.05|186.45|0
1649869730000|2022-04-13 17:08:50|187.68|186.08|187.68|186.08|187.68|186.08|187.43|185.83|0
1649869740000|2022-04-13 17:09:00|187.43|185.83|187.43|185.83|187.55|185.95|187.18|185.58|0
1649869750000|2022-04-13 17:09:10|187.55|185.95|187.93|186.33|187.93|186.33|187.55|185.95|0
1649869760000|2022-04-13 17:09:20|187.68|186.08|188.18|186.58|188.18|186.58|187.68|186.08|0
1649869770000|2022-04-13 17:09:30|188.43|186.83|188.93|187.33|188.93|187.33|188.3|186.7|0
1649869780000|2022-04-13 17:09:40|189.18|187.58|188.68|187.08|189.18|187.58|188.68|187.08|0
1649869790000|2022-04-13 17:09:50|188.8|187.2|188.18|186.58|188.8|187.2|188.18|186.58|0
1649869800000|2022-04-13 17:10:00|187.93|186.33|187.93|186.33|188.18|186.58|187.93|186.33|0
1649869810000|2022-04-13 17:10:10|187.68|186.08|188.18|186.58|188.18|186.58|187.68|186.08|0
1649869820000|2022-04-13 17:10:20|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1649869830000|2022-04-13 17:10:30|187.68|186.08|187.8|186.2|187.8|186.2|187.68|186.08|0
1649869840000|2022-04-13 17:10:40|187.68|186.08|187.68|186.08|187.93|186.33|187.68|186.08|0
1649869850000|2022-04-13 17:10:50|187.93|186.33|188.68|187.08|188.8|187.2|187.93|186.33|0
1649869860000|2022-04-13 17:11:00|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1649869870000|2022-04-13 17:11:10|188.93|187.33|190.18|188.58|190.18|188.58|188.93|187.33|0
1649869880000|2022-04-13 17:11:20|190.43|188.83|190.43|188.83|190.68|189.08|190.43|188.83|0
1649869890000|2022-04-13 17:11:30|190.68|189.08|190.68|189.08|191.68|190.08|190.68|189.08|0
1649869900000|2022-04-13 17:11:40|190.93|189.33|190.18|188.58|190.93|189.33|189.93|188.33|0
1649869910000|2022-04-13 17:11:50|190.43|188.83|190.18|188.58|190.43|188.83|190.18|188.58|0
1649869920000|2022-04-13 17:12:00|190.43|188.83|190.43|188.83|190.68|189.08|190.43|188.83|0
1649869930000|2022-04-13 17:12:10|190.68|189.08|190.43|188.83|190.68|189.08|190.43|188.83|0
1649869940000|2022-04-13 17:12:20|190.55|188.95|190.93|189.33|190.93|189.33|190.55|188.95|0
1649869950000|2022-04-13 17:12:30|191.18|189.58|191.43|189.83|191.43|189.83|191.18|189.58|0
1649869960000|2022-04-13 17:12:40|191.68|190.08|191.43|189.83|191.68|190.08|191.43|189.83|0
1649869970000|2022-04-13 17:12:50|191.68|190.08|191.68|190.08|191.68|190.08|191.43|189.83|0
1649869980000|2022-04-13 17:13:00|191.43|189.83|190.93|189.33|191.43|189.83|190.93|189.33|0
1649869990000|2022-04-13 17:13:10|190.68|189.08|190.43|188.83|190.68|189.08|190.43|188.83|0
1649870000000|2022-04-13 17:13:20|190.68|189.08|190.68|189.08|190.93|189.33|190.68|189.08|0
1649870010000|2022-04-13 17:13:30|191.18|189.58|190.93|189.33|191.18|189.58|190.68|189.08|0
1649870020000|2022-04-13 17:13:40|190.68|189.08|190.68|189.08|190.68|189.08|190.43|188.83|0
1649870030000|2022-04-13 17:13:50|190.43|188.83|190.43|188.83|190.43|188.83|190.43|188.83|0
1649870040000|2022-04-13 17:14:00|190.18|188.58|189.68|188.08|190.18|188.58|189.68|188.08|0
1649870050000|2022-04-13 17:14:10|189.93|188.33|189.43|187.83|189.93|188.33|189.43|187.83|0
1649870060000|2022-04-13 17:14:20|189.18|187.58|188.93|187.33|189.18|187.58|188.93|187.33|0
1649870070000|2022-04-13 17:14:30|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1649870080000|2022-04-13 17:14:40|188.93|187.33|189.18|187.58|189.43|187.83|188.93|187.33|0
1649870090000|2022-04-13 17:14:50|188.93|187.33|188.93|187.33|188.93|187.33|188.68|187.08|0
1649870100000|2022-04-13 17:15:00|188.68|187.08|188.43|186.83|188.68|187.08|188.43|186.83|0
1649870110000|2022-04-13 17:15:10|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1649870120000|2022-04-13 17:15:20|189.43|187.83|188.93|187.33|189.43|187.83|188.93|187.33|0
1649870130000|2022-04-13 17:15:30|188.68|187.08|189.43|187.83|189.43|187.83|188.68|187.08|0
1649870140000|2022-04-13 17:15:40|189.18|187.58|188.93|187.33|189.18|187.58|188.93|187.33|0
1649870150000|2022-04-13 17:15:50|189.18|187.58|189.93|188.33|189.93|188.33|189.18|187.58|0
1649870160000|2022-04-13 17:16:00|189.68|188.08|189.68|188.08|189.93|188.33|189.68|188.08|0
1649870170000|2022-04-13 17:16:10|189.55|187.95|189.68|188.08|189.68|188.08|189.43|187.83|0
1649870180000|2022-04-13 17:16:20|189.43|187.83|189.55|187.95|189.55|187.95|189.43|187.83|0
1649870190000|2022-04-13 17:16:30|189.43|187.83|189.93|188.33|189.93|188.33|189.43|187.83|0
1649870200000|2022-04-13 17:16:40|189.68|188.08|189.93|188.33|189.93|188.33|189.68|188.08|0
1649870210000|2022-04-13 17:16:50|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1649870220000|2022-04-13 17:17:00|189.8|188.2|189.68|188.08|190.18|188.58|189.68|188.08|0
1649870240000|2022-04-13 17:17:20|190.05|188.45|189.68|188.08|190.05|188.45|189.68|188.08|0
1649870250000|2022-04-13 17:17:30|189.93|188.33|189.43|187.83|189.93|188.33|189.43|187.83|0
1649870260000|2022-04-13 17:17:40|189.68|188.08|189.18|187.58|189.68|188.08|189.18|187.58|0
1649870270000|2022-04-13 17:17:50|188.68|187.08|189.18|187.58|189.18|187.58|188.68|187.08|0
1649870280000|2022-04-13 17:18:00|189.43|187.83|189.43|187.83|189.43|187.83|189.18|187.58|0
1649870290000|2022-04-13 17:18:10|189.18|187.58|189.18|187.58|189.18|187.58|188.93|187.33|0
1649870300000|2022-04-13 17:18:20|189.05|187.45|189.18|187.58|189.18|187.58|188.93|187.33|0
1649870310000|2022-04-13 17:18:30|189.05|187.45|189.68|188.08|189.68|188.08|189.05|187.45|0
1649870320000|2022-04-13 17:18:40|189.93|188.33|189.68|188.08|189.93|188.33|189.68|188.08|0
1649870330000|2022-04-13 17:18:50|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1649870340000|2022-04-13 17:19:00|189.93|188.33|190.18|188.58|190.18|188.58|189.93|188.33|0
1649870350000|2022-04-13 17:19:10|189.93|188.33|190.18|188.58|190.18|188.58|189.93|188.33|0
1649870360000|2022-04-13 17:19:20|189.93|188.33|189.93|188.33|189.93|188.33|189.68|188.08|0
1649870370000|2022-04-13 17:19:30|189.68|188.08|189.18|187.58|189.68|188.08|189.18|187.58|0
1649870380000|2022-04-13 17:19:40|189.05|187.45|188.93|187.33|189.05|187.45|188.68|187.08|0
1649870390000|2022-04-13 17:19:50|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1649870400000|2022-04-13 17:20:00|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1649870410000|2022-04-13 17:20:10|189.93|188.33|189.93|188.33|189.93|188.33|189.68|188.08|0
1649870420000|2022-04-13 17:20:20|189.43|187.83|189.93|188.33|189.93|188.33|189.43|187.83|0
1649870430000|2022-04-13 17:20:30|190.18|188.58|189.93|188.33|190.18|188.58|189.93|188.33|0
1649870440000|2022-04-13 17:20:40|190.18|188.58|189.93|188.33|190.18|188.58|189.68|188.08|0
1649870450000|2022-04-13 17:20:50|189.68|188.08|189.68|188.08|189.93|188.33|189.43|187.83|0
1649870460000|2022-04-13 17:21:00|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1649870470000|2022-04-13 17:21:10|189.68|188.08|189.43|187.83|189.68|188.08|189.43|187.83|0
1649870480000|2022-04-13 17:21:20|189.68|188.08|190.18|188.58|190.18|188.58|189.68|188.08|0
1649870490000|2022-04-13 17:21:30|190.43|188.83|190.43|188.83|190.43|188.83|190.43|188.83|0
1649870500000|2022-04-13 17:21:40|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1649870510000|2022-04-13 17:21:50|190.3|188.7|190.68|189.08|190.68|189.08|190.3|188.7|0
1649870520000|2022-04-13 17:22:00|190.3|188.7|190.18|188.58|190.43|188.83|190.18|188.58|0
1649870530000|2022-04-13 17:22:10|189.93|188.33|190.05|188.45|190.05|188.45|189.93|188.33|0
1649870540000|2022-04-13 17:22:20|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1649870550000|2022-04-13 17:22:30|190.18|188.58|189.68|188.08|190.18|188.58|189.68|188.08|0
1649870560000|2022-04-13 17:22:40|190.18|188.58|190.18|188.58|190.18|188.58|189.93|188.33|0
1649870570000|2022-04-13 17:22:50|189.93|188.33|189.93|188.33|189.93|188.33|189.8|188.2|0
1649870580000|2022-04-13 17:23:00|190.18|188.58|190.68|189.08|190.68|189.08|190.18|188.58|0
1649870590000|2022-04-13 17:23:10|190.55|188.95|190.43|188.83|190.55|188.95|190.43|188.83|0
1649870600000|2022-04-13 17:23:20|190.68|189.08|190.55|188.95|190.68|189.08|190.43|188.83|0
1649870610000|2022-04-13 17:23:30|190.43|188.83|190.3|188.7|190.43|188.83|189.93|188.33|0
1649870620000|2022-04-13 17:23:40|190.43|188.83|190.68|189.08|190.68|189.08|190.43|188.83|0
1649870630000|2022-04-13 17:23:50|191.18|189.58|191.18|189.58|191.18|189.58|191.18|189.58|0
1649870640000|2022-04-13 17:24:00|191.43|189.83|192.05|190.45|192.18|190.58|191.43|189.83|0
1649870650000|2022-04-13 17:24:10|191.93|190.33|191.93|190.33|191.93|190.33|191.93|190.33|0
1649870660000|2022-04-13 17:24:20|192.18|190.58|191.93|190.33|192.18|190.58|191.93|190.33|0
1649870670000|2022-04-13 17:24:30|191.68|190.08|190.68|189.08|191.68|190.08|190.68|189.08|0
1649870680000|2022-04-13 17:24:40|190.43|188.83|190.68|189.08|190.68|189.08|190.43|188.83|0
1649870690000|2022-04-13 17:24:50|190.43|188.83|190.43|188.83|190.43|188.83|189.93|188.33|0
1649870700000|2022-04-13 17:25:00|189.93|188.33|189.93|188.33|190.18|188.58|189.93|188.33|0
1649870710000|2022-04-13 17:25:10|189.68|188.08|189.18|187.58|189.68|188.08|189.18|187.58|0
1649870720000|2022-04-13 17:25:20|189.43|187.83|189.43|187.83|189.43|187.83|189.18|187.58|0
1649870730000|2022-04-13 17:25:30|189.18|187.58|188.93|187.33|189.18|187.58|188.93|187.33|0
1649870740000|2022-04-13 17:25:40|188.68|187.08|187.93|186.33|188.68|187.08|187.93|186.33|0
1649870750000|2022-04-13 17:25:50|188.18|186.58|187.93|186.33|188.18|186.58|187.93|186.33|0
1649870760000|2022-04-13 17:26:00|186.93|185.33|187.18|185.58|187.43|185.83|186.93|185.33|0
1649870770000|2022-04-13 17:26:10|187.68|186.08|187.18|185.58|187.68|186.08|187.18|185.58|0
1649870780000|2022-04-13 17:26:20|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1649870790000|2022-04-13 17:26:30|187.18|185.58|187.43|185.83|187.8|186.2|187.18|185.58|0
1649870800000|2022-04-13 17:26:40|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1649870810000|2022-04-13 17:26:50|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1649870820000|2022-04-13 17:27:00|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1649870830000|2022-04-13 17:27:10|186.93|185.33|186.68|185.08|186.93|185.33|186.68|185.08|0
1649870840000|2022-04-13 17:27:20|186.93|185.33|187.68|186.08|187.68|186.08|186.93|185.33|0
1649870850000|2022-04-13 17:27:30|187.18|185.58|187.18|185.58|187.43|185.83|187.18|185.58|0
1649870860000|2022-04-13 17:27:40|186.93|185.33|186.93|185.33|187.18|185.58|186.93|185.33|0
1649870870000|2022-04-13 17:27:50|186.68|185.08|186.68|185.08|186.68|185.08|186.43|184.83|0
1649870880000|2022-04-13 17:28:00|186.93|185.33|186.43|184.83|186.93|185.33|186.43|184.83|0
1649870890000|2022-04-13 17:28:10|186.18|184.58|186.68|185.08|186.93|185.33|186.18|184.58|0
1649870900000|2022-04-13 17:28:20|186.93|185.33|187.18|185.58|187.43|185.83|186.93|185.33|0
1649870910000|2022-04-13 17:28:30|187.43|185.83|187.43|185.83|187.93|186.33|187.43|185.83|0
1649870920000|2022-04-13 17:28:40|187.18|185.58|186.68|185.08|187.18|185.58|186.68|185.08|0
1649870930000|2022-04-13 17:28:50|186.43|184.83|186.68|185.08|186.8|185.2|186.43|184.83|0
1649870940000|2022-04-13 17:29:00|186.93|185.33|186.93|185.33|187.18|185.58|186.93|185.33|0
1649870950000|2022-04-13 17:29:10|187.18|185.58|187.18|185.58|187.18|185.58|186.93|185.33|0
1649870960000|2022-04-13 17:29:20|187.43|185.83|187.93|186.33|187.93|186.33|187.43|185.83|0
1649870970000|2022-04-13 17:29:30|187.8|186.2|187.68|186.08|187.93|186.33|187.68|186.08|0
1649870980000|2022-04-13 17:29:40|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1649870990000|2022-04-13 17:29:50|187.3|185.7|187.68|186.08|187.68|186.08|187.18|185.58|0
1649871000000|2022-04-13 17:30:00|187.43|185.83|187.68|186.08|188.18|186.58|187.43|185.83|0
1649871010000|2022-04-13 17:30:10|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1649871020000|2022-04-13 17:30:20|187.93|186.33|186.93|185.33|187.93|186.33|186.93|185.33|0
1649871030000|2022-04-13 17:30:30|187.18|185.58|187.55|185.95|187.55|185.95|187.18|185.58|0
1649871040000|2022-04-13 17:30:40|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1649871050000|2022-04-13 17:30:50|187.93|186.33|187.43|185.83|187.93|186.33|187.43|185.83|0
1649871060000|2022-04-13 17:31:00|187.18|185.58|186.68|185.08|187.18|185.58|186.68|185.08|0
1649871070000|2022-04-13 17:31:10|186.43|184.83|185.93|184.33|186.43|184.83|185.93|184.33|0
1649871080000|2022-04-13 17:31:20|186.18|184.58|186.18|184.58|186.43|184.83|186.18|184.58|0
1649871090000|2022-04-13 17:31:30|186.43|184.83|186.55|184.95|186.68|185.08|186.43|184.83|0
1649871100000|2022-04-13 17:31:40|186.43|184.83|186.3|184.7|186.43|184.83|186.18|184.58|0
1649871110000|2022-04-13 17:31:50|186.68|185.08|186.55|184.95|186.68|185.08|186.43|184.83|0
1649871120000|2022-04-13 17:32:00|186.68|185.08|186.68|185.08|186.68|185.08|186.43|184.83|0
1649871130000|2022-04-13 17:32:10|186.43|184.83|186.93|185.33|186.93|185.33|186.43|184.83|0
1649871140000|2022-04-13 17:32:20|187.18|185.58|186.68|185.08|187.18|185.58|186.68|185.08|0
1649871150000|2022-04-13 17:32:30|186.55|184.95|186.68|185.08|186.68|185.08|186.43|184.83|0
1649871160000|2022-04-13 17:32:40|186.43|184.83|186.93|185.33|186.93|185.33|186.43|184.83|0
1649871170000|2022-04-13 17:32:50|186.68|185.08|185.93|184.33|186.68|185.08|185.93|184.33|0
1649871180000|2022-04-13 17:33:00|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1649871190000|2022-04-13 17:33:10|185.18|183.58|184.68|183.08|185.18|183.58|184.68|183.08|0
1649871200000|2022-04-13 17:33:20|184.43|182.83|184.68|183.08|184.68|183.08|184.43|182.83|0
1649871210000|2022-04-13 17:33:30|184.93|183.33|184.93|183.33|184.93|183.33|184.68|183.08|0
1649871220000|2022-04-13 17:33:40|184.43|182.83|184.43|182.83|184.93|183.33|184.43|182.83|0
1649871230000|2022-04-13 17:33:50|184.18|182.58|184.68|183.08|184.68|183.08|184.18|182.58|0
1649871240000|2022-04-13 17:34:00|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1649871250000|2022-04-13 17:34:10|184.43|182.83|183.93|182.33|184.43|182.83|183.93|182.33|0
1649871260000|2022-04-13 17:34:20|183.68|182.08|183.18|181.58|183.93|182.33|183.18|181.58|0
1649871270000|2022-04-13 17:34:30|183.43|181.83|184.18|182.58|184.18|182.58|183.43|181.83|0
1649871280000|2022-04-13 17:34:40|183.93|182.33|183.18|181.58|183.93|182.33|183.18|181.58|0
1649871290000|2022-04-13 17:34:50|183.43|181.83|183.43|181.83|183.68|182.08|183.43|181.83|0
1649871300000|2022-04-13 17:35:00|183.93|182.33|183.93|182.33|183.93|182.33|183.68|182.08|0
1649871310000|2022-04-13 17:35:10|183.68|182.08|182.93|181.33|183.68|182.08|182.93|181.33|0
1649871320000|2022-04-13 17:35:20|183.18|181.58|182.68|181.08|183.18|181.58|182.68|181.08|0
1649871330000|2022-04-13 17:35:30|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1649871340000|2022-04-13 17:35:40|183.18|181.58|183.18|181.58|183.43|181.83|183.18|181.58|0
1649871350000|2022-04-13 17:35:50|182.93|181.33|182.68|181.08|182.93|181.33|182.68|181.08|0
1649871360000|2022-04-13 17:36:00|182.18|180.58|182.43|180.83|182.68|181.08|181.93|180.33|0
1649871370000|2022-04-13 17:36:10|182.18|180.58|180.68|179.08|182.18|180.58|180.68|179.08|0
1649871380000|2022-04-13 17:36:20|180.43|178.83|180.93|179.33|180.93|179.33|180.43|178.83|0
1649871390000|2022-04-13 17:36:30|181.05|179.45|181.43|179.83|181.43|179.83|181.05|179.45|0
1649871400000|2022-04-13 17:36:40|181.68|180.08|181.05|179.45|181.68|180.08|181.05|179.45|0
1649871410000|2022-04-13 17:36:50|180.93|179.33|181.18|179.58|181.18|179.58|180.93|179.33|0
1649871420000|2022-04-13 17:37:00|180.93|179.33|181.18|179.58|181.18|179.58|180.93|179.33|0
1649871430000|2022-04-13 17:37:10|180.93|179.33|180.93|179.33|180.93|179.33|180.93|179.33|0
1649871440000|2022-04-13 17:37:20|180.68|179.08|180.18|178.58|180.8|179.2|180.18|178.58|0
1649871450000|2022-04-13 17:37:30|180.43|178.83|180.18|178.58|180.43|178.83|180.18|178.58|0
1649871460000|2022-04-13 17:37:40|180.93|179.33|181.18|179.58|181.3|179.7|180.93|179.33|0
1649871470000|2022-04-13 17:37:50|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1649871480000|2022-04-13 17:38:00|181.3|179.7|181.43|179.83|181.43|179.83|181.18|179.58|0
1649871490000|2022-04-13 17:38:10|181.68|180.08|181.93|180.33|181.93|180.33|181.68|180.08|0
1649871500000|2022-04-13 17:38:20|181.8|180.2|181.93|180.33|181.93|180.33|181.8|180.2|0
1649871510000|2022-04-13 17:38:30|181.68|180.08|181.93|180.33|181.93|180.33|181.68|180.08|0
1649871520000|2022-04-13 17:38:40|181.8|180.2|181.93|180.33|181.93|180.33|181.8|180.2|0
1649871530000|2022-04-13 17:38:50|181.68|180.08|181.8|180.2|181.8|180.2|181.68|180.08|0
1649871540000|2022-04-13 17:39:00|181.93|180.33|181.68|180.08|181.93|180.33|181.68|180.08|0
1649871550000|2022-04-13 17:39:10|181.55|179.95|181.18|179.58|181.68|180.08|181.18|179.58|0
1649871560000|2022-04-13 17:39:20|181.43|179.83|181.43|179.83|181.68|180.08|181.43|179.83|0
1649871570000|2022-04-13 17:39:30|181.68|180.08|181.93|180.33|181.93|180.33|181.43|179.83|0
1649871580000|2022-04-13 17:39:40|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1649871590000|2022-04-13 17:39:50|181.8|180.2|181.8|180.2|181.8|180.2|181.55|179.95|0
1649871600000|2022-04-13 17:40:00|181.68|180.08|181.68|180.08|182.18|180.58|181.68|180.08|0
1649871610000|2022-04-13 17:40:10|181.43|179.83|180.93|179.33|181.68|180.08|180.93|179.33|0
1649871620000|2022-04-13 17:40:20|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1649871630000|2022-04-13 17:40:30|181.68|180.08|181.55|179.95|181.68|180.08|181.18|179.58|0
1649871640000|2022-04-13 17:40:40|181.43|179.83|181.93|180.33|181.93|180.33|181.43|179.83|0
1649871650000|2022-04-13 17:40:50|181.68|180.08|181.93|180.33|181.93|180.33|181.68|180.08|0
1649871660000|2022-04-13 17:41:00|182.18|180.58|181.18|179.58|182.18|180.58|181.18|179.58|0
1649871670000|2022-04-13 17:41:10|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1649871680000|2022-04-13 17:41:20|181.18|179.58|180.68|179.08|181.18|179.58|180.68|179.08|0
1649871690000|2022-04-13 17:41:30|180.8|179.2|180.8|179.2|180.8|179.2|180.8|179.2|0
1649871700000|2022-04-13 17:41:40|180.93|179.33|181.18|179.58|181.18|179.58|180.93|179.33|0
1649871710000|2022-04-13 17:41:50|180.93|179.33|181.3|179.7|181.3|179.7|180.93|179.33|0
1649871720000|2022-04-13 17:42:00|181.43|179.83|181.18|179.58|181.43|179.83|181.18|179.58|0
1649871730000|2022-04-13 17:42:10|180.93|179.33|180.68|179.08|180.93|179.33|180.68|179.08|0
1649871740000|2022-04-13 17:42:20|180.93|179.33|180.8|179.2|180.93|179.33|180.8|179.2|0
1649871750000|2022-04-13 17:42:30|180.93|179.33|181.18|179.58|181.18|179.58|180.93|179.33|0
1649871760000|2022-04-13 17:42:40|181.43|179.83|181.43|179.83|181.55|179.95|181.43|179.83|0
1649871770000|2022-04-13 17:42:50|181.18|179.58|181.18|179.58|181.18|179.58|180.93|179.33|0
1649871780000|2022-04-13 17:43:00|181.43|179.83|181.43|179.83|181.43|179.83|181.18|179.58|0
1649871790000|2022-04-13 17:43:10|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1649871800000|2022-04-13 17:43:20|181.3|179.7|181.43|179.83|181.43|179.83|181.18|179.58|0
1649871810000|2022-04-13 17:43:30|181.18|179.58|180.93|179.33|181.18|179.58|180.93|179.33|0
1649871820000|2022-04-13 17:43:40|181.18|179.58|180.93|179.33|181.18|179.58|180.8|179.2|0
1649871830000|2022-04-13 17:43:50|180.68|179.08|181.18|179.58|181.18|179.58|180.68|179.08|0
1649871840000|2022-04-13 17:44:00|181.93|180.33|181.55|179.95|181.93|180.33|181.55|179.95|0
1649871850000|2022-04-13 17:44:10|181.43|179.83|181.68|180.08|181.68|180.08|181.18|179.58|0
1649871860000|2022-04-13 17:44:20|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1649871870000|2022-04-13 17:44:30|181.68|180.08|181.55|179.95|181.68|180.08|181.43|179.83|0
1649871880000|2022-04-13 17:44:40|181.43|179.83|181.43|179.83|181.55|179.95|181.43|179.83|0
1649871890000|2022-04-13 17:44:50|181.18|179.58|181.55|179.95|181.55|179.95|181.18|179.58|0
1649871900000|2022-04-13 17:45:00|181.43|179.83|181.43|179.83|181.43|179.83|181.43|179.83|0
1649871910000|2022-04-13 17:45:10|181.18|179.58|181.68|180.08|181.68|180.08|181.18|179.58|0
1649871920000|2022-04-13 17:45:20|181.55|179.95|181.93|180.33|181.93|180.33|181.55|179.95|0
1649871930000|2022-04-13 17:45:30|181.68|180.08|181.43|179.83|181.68|180.08|181.43|179.83|0
1649871940000|2022-04-13 17:45:40|181.3|179.7|181.93|180.33|181.93|180.33|181.3|179.7|0
1649871950000|2022-04-13 17:45:50|182.18|180.58|182.18|180.58|182.18|180.58|182.18|180.58|0
1649871960000|2022-04-13 17:46:00|182.05|180.45|181.93|180.33|182.05|180.45|181.93|180.33|0
1649871970000|2022-04-13 17:46:10|182.43|180.83|182.93|181.33|182.93|181.33|182.43|180.83|0
1649871980000|2022-04-13 17:46:20|182.68|181.08|182.43|180.83|182.93|181.33|182.43|180.83|0
1649872000000|2022-04-13 17:46:40|182.18|180.58|182.05|180.45|182.18|180.58|181.93|180.33|0
1649872010000|2022-04-13 17:46:50|182.18|180.58|181.93|180.33|182.18|180.58|181.68|180.08|0
1649872020000|2022-04-13 17:47:00|181.68|180.08|180.93|179.33|181.68|180.08|180.93|179.33|0
1649872030000|2022-04-13 17:47:10|180.68|179.08|180.93|179.33|180.93|179.33|180.68|179.08|0
1649872040000|2022-04-13 17:47:20|181.18|179.58|180.18|178.58|181.18|179.58|180.18|178.58|0
1649872050000|2022-04-13 17:47:30|179.93|178.33|179.93|178.33|179.93|178.33|179.93|178.33|0
1649872060000|2022-04-13 17:47:40|180.18|178.58|180.93|179.33|180.93|179.33|179.93|178.33|0
1649872070000|2022-04-13 17:47:50|180.68|179.08|180.43|178.83|180.68|179.08|180.43|178.83|0
1649872080000|2022-04-13 17:48:00|180.18|178.58|180.18|178.58|180.43|178.83|180.18|178.58|0
1649872090000|2022-04-13 17:48:10|180.43|178.83|180.68|179.08|180.68|179.08|180.18|178.58|0
1649872100000|2022-04-13 17:48:20|180.43|178.83|180.3|178.7|180.43|178.83|180.3|178.7|0
1649872110000|2022-04-13 17:48:30|180.43|178.83|180.68|179.08|180.68|179.08|180.18|178.58|0
1649872120000|2022-04-13 17:48:40|180.18|178.58|180.3|178.7|180.43|178.83|180.18|178.58|0
1649872130000|2022-04-13 17:48:50|180.43|178.83|180.93|179.33|180.93|179.33|180.43|178.83|0
1649872140000|2022-04-13 17:49:00|180.68|179.08|181.18|179.58|181.18|179.58|180.68|179.08|0
1649872150000|2022-04-13 17:49:10|180.68|179.08|181.3|179.7|181.43|179.83|180.68|179.08|0
1649872160000|2022-04-13 17:49:20|181.18|179.58|181.43|179.83|181.68|180.08|181.18|179.58|0
1649872170000|2022-04-13 17:49:30|181.18|179.58|181.18|179.58|181.43|179.83|181.18|179.58|0
1649872180000|2022-04-13 17:49:40|181.43|179.83|181.68|180.08|181.68|180.08|181.43|179.83|0
1649872190000|2022-04-13 17:49:50|181.93|180.33|181.93|180.33|181.93|180.33|181.8|180.2|0
1649872200000|2022-04-13 17:50:00|181.68|180.08|181.93|180.33|181.93|180.33|181.68|180.08|0
1649872210000|2022-04-13 17:50:10|181.43|179.83|181.18|179.58|181.68|180.08|181.18|179.58|0
1649872220000|2022-04-13 17:50:20|180.68|179.08|180.68|179.08|180.68|179.08|180.68|179.08|0
1649872230000|2022-04-13 17:50:30|180.43|178.83|180.43|178.83|180.68|179.08|180.43|178.83|0
1649872240000|2022-04-13 17:50:40|180.68|179.08|180.68|179.08|180.93|179.33|180.68|179.08|0
1649872250000|2022-04-13 17:50:50|180.93|179.33|181.68|180.08|181.68|180.08|180.93|179.33|0
1649872260000|2022-04-13 17:51:00|181.43|179.83|180.68|179.08|181.43|179.83|180.68|179.08|0
1649872270000|2022-04-13 17:51:10|180.93|179.33|181.68|180.08|181.68|180.08|180.93|179.33|0
1649872280000|2022-04-13 17:51:20|181.8|180.2|181.93|180.33|181.93|180.33|181.68|180.08|0
1649872290000|2022-04-13 17:51:30|181.8|180.2|181.68|180.08|181.93|180.33|181.68|180.08|0
1649872310000|2022-04-13 17:51:50|181.93|180.33|181.18|179.58|181.93|180.33|180.93|179.33|0
1649872320000|2022-04-13 17:52:00|181.43|179.83|180.68|179.08|181.43|179.83|180.68|179.08|0
1649872330000|2022-04-13 17:52:10|180.43|178.83|180.93|179.33|180.93|179.33|180.43|178.83|0
1649872340000|2022-04-13 17:52:20|181.18|179.58|180.43|178.83|181.18|179.58|180.43|178.83|0
1649872350000|2022-04-13 17:52:30|179.93|178.33|180.05|178.45|180.18|178.58|179.93|178.33|0
1649872360000|2022-04-13 17:52:40|179.93|178.33|180.18|178.58|180.18|178.58|179.93|178.33|0
1649872370000|2022-04-13 17:52:50|180.3|178.7|180.68|179.08|180.68|179.08|180.3|178.7|0
1649872380000|2022-04-13 17:53:00|180.93|179.33|180.68|179.08|180.93|179.33|180.68|179.08|0
1649872390000|2022-04-13 17:53:10|180.93|179.33|180.93|179.33|181.18|179.58|180.68|179.08|0
1649872400000|2022-04-13 17:53:20|180.68|179.08|179.8|178.2|180.68|179.08|179.8|178.2|0
1649872410000|2022-04-13 17:53:30|179.68|178.08|179.43|177.83|179.68|178.08|179.18|177.58|0
1649872420000|2022-04-13 17:53:40|179.68|178.08|180.43|178.83|180.43|178.83|179.68|178.08|0
1649872430000|2022-04-13 17:53:50|180.18|178.58|179.93|178.33|180.18|178.58|179.93|178.33|0
1649872440000|2022-04-13 17:54:00|179.68|178.08|179.68|178.08|179.68|178.08|179.43|177.83|0
1649872450000|2022-04-13 17:54:10|179.93|178.33|180.18|178.58|180.18|178.58|179.93|178.33|0
1649872460000|2022-04-13 17:54:20|180.43|178.83|180.18|178.58|180.43|178.83|180.18|178.58|0
1649872470000|2022-04-13 17:54:30|179.68|178.08|179.68|178.08|179.68|178.08|179.68|178.08|0
1649872480000|2022-04-13 17:54:40|179.93|178.33|180.18|178.58|180.18|178.58|179.93|178.33|0
1649872490000|2022-04-13 17:54:50|179.68|178.08|179.93|178.33|179.93|178.33|179.68|178.08|0
1649872500000|2022-04-13 17:55:00|180.18|178.58|180.05|178.45|180.18|178.58|180.05|178.45|0
1649872510000|2022-04-13 17:55:10|180.18|178.58|179.93|178.33|180.18|178.58|179.93|178.33|0
1649872520000|2022-04-13 17:55:20|180.18|178.58|180.18|178.58|180.43|178.83|180.18|178.58|0
1649872530000|2022-04-13 17:55:30|180.43|178.83|180.43|178.83|180.68|179.08|180.43|178.83|0
1649872540000|2022-04-13 17:55:40|180.05|178.45|180.43|178.83|180.43|178.83|179.93|178.33|0
1649872550000|2022-04-13 17:55:50|180.18|178.58|180.18|178.58|180.18|178.58|180.18|178.58|0
1649872560000|2022-04-13 17:56:00|179.93|178.33|180.05|178.45|180.18|178.58|179.93|178.33|0
1649872570000|2022-04-13 17:56:10|180.18|178.58|180.43|178.83|180.43|178.83|179.93|178.33|0
1649872580000|2022-04-13 17:56:20|179.93|178.33|179.8|178.2|180.05|178.45|179.8|178.2|0
1649872590000|2022-04-13 17:56:30|179.68|178.08|179.93|178.33|180.18|178.58|179.68|178.08|0
1649872600000|2022-04-13 17:56:40|179.68|178.08|179.18|177.58|179.68|178.08|179.18|177.58|0
1649872610000|2022-04-13 17:56:50|179.43|177.83|179.68|178.08|179.93|178.33|179.43|177.83|0
1649872620000|2022-04-13 17:57:00|179.8|178.2|179.55|177.95|179.8|178.2|179.43|177.83|0
1649872630000|2022-04-13 17:57:10|179.93|178.33|180.43|178.83|180.43|178.83|179.93|178.33|0
1649872640000|2022-04-13 17:57:20|180.3|178.7|180.43|178.83|180.43|178.83|180.18|178.58|0
1649872650000|2022-04-13 17:57:30|180.68|179.08|179.93|178.33|180.68|179.08|179.93|178.33|0
1649872660000|2022-04-13 17:57:40|180.3|178.7|180.43|178.83|180.43|178.83|180.3|178.7|0
1649872670000|2022-04-13 17:57:50|180.68|179.08|180.68|179.08|180.68|179.08|180.68|179.08|0
1649872680000|2022-04-13 17:58:00|180.43|178.83|181.43|179.83|181.43|179.83|180.43|178.83|0
1649872690000|2022-04-13 17:58:10|181.18|179.58|181.43|179.83|181.43|179.83|181.18|179.58|0
1649872700000|2022-04-13 17:58:20|181.93|180.33|182.18|180.58|182.18|180.58|181.93|180.33|0
1649872710000|2022-04-13 17:58:30|181.93|180.33|181.93|180.33|181.93|180.33|181.93|180.33|0
1649872720000|2022-04-13 17:58:40|182.05|180.45|181.68|180.08|182.05|180.45|181.68|180.08|0
1649872730000|2022-04-13 17:58:50|181.8|180.2|181.8|180.2|181.8|180.2|181.8|180.2|0
1649872740000|2022-04-13 17:59:00|181.68|180.08|182.93|181.33|182.93|181.33|181.68|180.08|0
1649872750000|2022-04-13 17:59:10|183.18|181.58|183.18|181.58|183.18|181.58|183.05|181.45|0
1649872760000|2022-04-13 17:59:20|183.43|181.83|183.18|181.58|183.43|181.83|183.18|181.58|0
1649872770000|2022-04-13 17:59:30|183.3|181.7|183.18|181.58|183.43|181.83|183.18|181.58|0
1649872780000|2022-04-13 17:59:40|183.43|181.83|183.68|182.08|183.68|182.08|183.43|181.83|0
1649872790000|2022-04-13 17:59:50|183.93|182.33|184.18|182.58|184.18|182.58|183.68|182.08|0
1649872800000|2022-04-13 18:00:00|184.3|182.7|183.43|181.83|184.3|182.7|183.43|181.83|0
1649872810000|2022-04-13 18:00:10|182.43|180.83|182.68|181.08|182.68|181.08|182.43|180.83|0
1649872820000|2022-04-13 18:00:20|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1649872830000|2022-04-13 18:00:30|182.68|181.08|182.43|180.83|182.68|181.08|182.43|180.83|0
1649872840000|2022-04-13 18:00:40|182.93|181.33|183.43|181.83|183.43|181.83|182.93|181.33|0
1649872850000|2022-04-13 18:00:50|183.8|182.2|183.18|181.58|184.18|182.58|183.18|181.58|0
1649872860000|2022-04-13 18:01:00|182.93|181.33|183.05|181.45|183.05|181.45|182.68|181.08|0
1649872870000|2022-04-13 18:01:10|183.43|181.83|184.18|182.58|184.18|182.58|183.43|181.83|0
1649872880000|2022-04-13 18:01:20|184.43|182.83|183.93|182.33|184.43|182.83|183.93|182.33|0
1649872890000|2022-04-13 18:01:30|183.68|182.08|183.43|181.83|183.68|182.08|183.43|181.83|0
1649872900000|2022-04-13 18:01:40|183.68|182.08|183.18|181.58|183.68|182.08|183.18|181.58|0
1649872910000|2022-04-13 18:01:50|183.43|181.83|183.43|181.83|183.68|182.08|183.43|181.83|0
1649872920000|2022-04-13 18:02:00|183.18|181.58|183.18|181.58|183.18|181.58|182.93|181.33|0
1649872930000|2022-04-13 18:02:10|183.43|181.83|183.68|182.08|183.68|182.08|183.43|181.83|0
1649872940000|2022-04-13 18:02:20|183.93|182.33|183.68|182.08|183.93|182.33|183.68|182.08|0
1649872950000|2022-04-13 18:02:30|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1649872960000|2022-04-13 18:02:40|183.68|182.08|183.18|181.58|183.68|182.08|183.18|181.58|0
1649872970000|2022-04-13 18:02:50|182.93|181.33|182.93|181.33|182.93|181.33|182.93|181.33|0
1649872980000|2022-04-13 18:03:00|182.68|181.08|182.43|180.83|182.68|181.08|182.43|180.83|0
1649872990000|2022-04-13 18:03:10|182.18|180.58|183.18|181.58|183.18|181.58|182.18|180.58|0
1649873000000|2022-04-13 18:03:20|183.43|181.83|183.43|181.83|183.43|181.83|183.43|181.83|0
1649873010000|2022-04-13 18:03:30|183.93|182.33|184.68|183.08|184.68|183.08|183.93|182.33|0
1649873020000|2022-04-13 18:03:40|184.43|182.83|183.68|182.08|184.43|182.83|183.68|182.08|0
1649873030000|2022-04-13 18:03:50|183.43|181.83|182.93|181.33|183.43|181.83|182.93|181.33|0
1649873040000|2022-04-13 18:04:00|183.18|181.58|182.68|181.08|183.18|181.58|182.43|180.83|0
1649873050000|2022-04-13 18:04:10|183.18|181.58|183.18|181.58|183.18|181.58|183.18|181.58|0
1649873060000|2022-04-13 18:04:20|182.93|181.33|182.93|181.33|182.93|181.33|182.68|181.08|0
1649873070000|2022-04-13 18:04:30|183.43|181.83|184.18|182.58|184.18|182.58|183.43|181.83|0
1649873080000|2022-04-13 18:04:40|183.93|182.33|184.18|182.58|184.18|182.58|183.93|182.33|0
1649873090000|2022-04-13 18:04:50|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1649873100000|2022-04-13 18:05:00|183.93|182.33|184.43|182.83|184.43|182.83|183.93|182.33|0
1649873110000|2022-04-13 18:05:10|184.18|182.58|184.68|183.08|184.68|183.08|184.18|182.58|0
1649873120000|2022-04-13 18:05:20|184.55|182.95|184.55|182.95|184.55|182.95|184.55|182.95|0
1649873130000|2022-04-13 18:05:30|184.43|182.83|183.93|182.33|184.43|182.83|183.68|182.08|0
1649873140000|2022-04-13 18:05:40|184.43|182.83|184.3|182.7|184.43|182.83|184.18|182.58|0
1649873150000|2022-04-13 18:05:50|184.18|182.58|184.43|182.83|184.43|182.83|184.18|182.58|0
1649873160000|2022-04-13 18:06:00|184.68|183.08|185.43|183.83|185.43|183.83|184.68|183.08|0
1649873170000|2022-04-13 18:06:10|185.18|183.58|185.93|184.33|185.93|184.33|185.18|183.58|0
1649873180000|2022-04-13 18:06:20|185.68|184.08|185.68|184.08|185.68|184.08|185.68|184.08|0
1649873190000|2022-04-13 18:06:30|185.93|184.33|185.93|184.33|186.18|184.58|185.93|184.33|0
1649873200000|2022-04-13 18:06:40|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1649873210000|2022-04-13 18:06:50|185.93|184.33|186.93|185.33|186.93|185.33|185.93|184.33|0
1649873220000|2022-04-13 18:07:00|187.18|185.58|187.18|185.58|187.43|185.83|187.18|185.58|0
1649873230000|2022-04-13 18:07:10|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1649873240000|2022-04-13 18:07:20|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1649873250000|2022-04-13 18:07:30|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1649873270000|2022-04-13 18:07:50|187.68|186.08|187.93|186.33|187.93|186.33|187.68|186.08|0
1649873280000|2022-04-13 18:08:00|187.68|186.08|187.68|186.08|187.68|186.08|187.43|185.83|0
1649873290000|2022-04-13 18:08:10|187.43|185.83|187.93|186.33|188.18|186.58|187.43|185.83|0
1649873300000|2022-04-13 18:08:20|188.18|186.58|188.68|187.08|188.68|187.08|188.18|186.58|0
1649873320000|2022-04-13 18:08:40|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1649873330000|2022-04-13 18:08:50|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1649873340000|2022-04-13 18:09:00|188.68|187.08|188.68|187.08|188.68|187.08|188.68|187.08|0
1649873350000|2022-04-13 18:09:10|188.43|186.83|188.93|187.33|188.93|187.33|188.43|186.83|0
1649873360000|2022-04-13 18:09:20|189.18|187.58|188.93|187.33|189.18|187.58|188.93|187.33|0
1649873370000|2022-04-13 18:09:30|188.68|187.08|188.18|186.58|188.68|187.08|188.18|186.58|0
1649873380000|2022-04-13 18:09:40|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1649873390000|2022-04-13 18:09:50|187.93|186.33|187.68|186.08|187.93|186.33|187.68|186.08|0
1649873400000|2022-04-13 18:10:00|187.43|185.83|186.93|185.33|187.43|185.83|186.93|185.33|0
1649873410000|2022-04-13 18:10:10|187.18|185.58|186.93|185.33|187.18|185.58|186.93|185.33|0
1649873420000|2022-04-13 18:10:20|186.43|184.83|185.93|184.33|186.43|184.83|185.93|184.33|0
1649873430000|2022-04-13 18:10:30|185.68|184.08|185.68|184.08|185.68|184.08|185.43|183.83|0
1649873440000|2022-04-13 18:10:40|186.18|184.58|185.68|184.08|186.18|184.58|185.68|184.08|0
1649873450000|2022-04-13 18:10:50|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1649873460000|2022-04-13 18:11:00|186.43|184.83|185.68|184.08|186.43|184.83|185.68|184.08|0
1649873470000|2022-04-13 18:11:10|185.43|183.83|185.18|183.58|185.68|184.08|185.18|183.58|0
1649873480000|2022-04-13 18:11:20|184.68|183.08|184.93|183.33|184.93|183.33|184.68|183.08|0
1649873490000|2022-04-13 18:11:30|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1649873510000|2022-04-13 18:11:50|184.55|182.95|184.68|183.08|184.68|183.08|184.43|182.83|0
1649873520000|2022-04-13 18:12:00|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1649873530000|2022-04-13 18:12:10|182.68|181.08|182.93|181.33|183.18|181.58|182.68|181.08|0
1649873540000|2022-04-13 18:12:20|183.18|181.58|182.68|181.08|183.18|181.58|182.68|181.08|0
1649873550000|2022-04-13 18:12:30|182.93|181.33|182.43|180.83|182.93|181.33|182.43|180.83|0
1649873560000|2022-04-13 18:12:40|181.68|180.08|181.68|180.08|181.68|180.08|181.68|180.08|0
1649873570000|2022-04-13 18:12:50|181.93|180.33|182.18|180.58|182.3|180.7|181.93|180.33|0
1649873580000|2022-04-13 18:13:00|181.93|180.33|181.93|180.33|182.18|180.58|181.93|180.33|0
1649873590000|2022-04-13 18:13:10|182.3|180.7|182.43|180.83|182.8|181.2|182.3|180.7|0
1649873600000|2022-04-13 18:13:20|182.68|181.08|183.18|181.58|183.18|181.58|182.68|181.08|0
1649873610000|2022-04-13 18:13:30|183.43|181.83|184.18|182.58|184.18|182.58|183.43|181.83|0
1649873620000|2022-04-13 18:13:40|184.43|182.83|184.43|182.83|184.43|182.83|184.43|182.83|0
1649873630000|2022-04-13 18:13:50|184.68|183.08|184.43|182.83|184.68|183.08|184.43|182.83|0
1649873640000|2022-04-13 18:14:00|184.68|183.08|184.18|182.58|184.68|183.08|184.18|182.58|0
1649873650000|2022-04-13 18:14:10|183.93|182.33|183.93|182.33|183.93|182.33|183.68|182.08|0
1649873660000|2022-04-13 18:14:20|184.18|182.58|184.43|182.83|184.68|183.08|184.18|182.58|0
1649873670000|2022-04-13 18:14:30|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1649873680000|2022-04-13 18:14:40|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1649873690000|2022-04-13 18:14:50|184.93|183.33|184.93|183.33|184.93|183.33|184.68|183.08|0
1649873700000|2022-04-13 18:15:00|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1649873710000|2022-04-13 18:15:10|184.55|182.95|184.93|183.33|184.93|183.33|184.55|182.95|0
1649873720000|2022-04-13 18:15:20|185.18|183.58|185.68|184.08|185.8|184.2|185.18|183.58|0
1649873730000|2022-04-13 18:15:30|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1649873740000|2022-04-13 18:15:40|185.93|184.33|186.18|184.58|186.18|184.58|185.93|184.33|0
1649873750000|2022-04-13 18:15:50|186.43|184.83|186.43|184.83|186.43|184.83|186.18|184.58|0
1649873760000|2022-04-13 18:16:00|186.18|184.58|185.68|184.08|186.18|184.58|185.68|184.08|0
1649873770000|2022-04-13 18:16:10|185.93|184.33|185.43|183.83|185.93|184.33|185.43|183.83|0
1649873780000|2022-04-13 18:16:20|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1649873790000|2022-04-13 18:16:30|186.18|184.58|185.93|184.33|186.18|184.58|185.68|184.08|0
1649873800000|2022-04-13 18:16:40|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1649873810000|2022-04-13 18:16:50|185.93|184.33|185.93|184.33|185.93|184.33|185.68|184.08|0
1649873820000|2022-04-13 18:17:00|186.18|184.58|186.43|184.83|186.43|184.83|186.18|184.58|0
1649873830000|2022-04-13 18:17:10|186.3|184.7|186.18|184.58|186.43|184.83|186.18|184.58|0
1649873840000|2022-04-13 18:17:20|186.43|184.83|185.93|184.33|186.43|184.83|185.93|184.33|0
1649873850000|2022-04-13 18:17:30|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1649873860000|2022-04-13 18:17:40|185.18|183.58|185.43|183.83|185.43|183.83|184.93|183.33|0
1649873870000|2022-04-13 18:17:50|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1649873880000|2022-04-13 18:18:00|185.68|184.08|185.68|184.08|185.8|184.2|185.68|184.08|0
1649873890000|2022-04-13 18:18:10|185.43|183.83|185.68|184.08|185.93|184.33|185.43|183.83|0
1649873900000|2022-04-13 18:18:20|185.55|183.95|185.43|183.83|185.55|183.95|185.43|183.83|0
1649873910000|2022-04-13 18:18:30|185.18|183.58|185.68|184.08|185.68|184.08|185.18|183.58|0
1649873920000|2022-04-13 18:18:40|185.8|184.2|185.93|184.33|185.93|184.33|185.8|184.2|0
1649873930000|2022-04-13 18:18:50|185.8|184.2|185.93|184.33|185.93|184.33|185.8|184.2|0
1649873940000|2022-04-13 18:19:00|186.05|184.45|185.93|184.33|186.18|184.58|185.93|184.33|0
1649873950000|2022-04-13 18:19:10|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1649873960000|2022-04-13 18:19:20|185.93|184.33|185.68|184.08|185.93|184.33|185.68|184.08|0
1649873970000|2022-04-13 18:19:30|185.93|184.33|186.68|185.08|186.68|185.08|185.93|184.33|0
1649873980000|2022-04-13 18:19:40|186.43|184.83|186.43|184.83|186.68|185.08|186.43|184.83|0
1649873990000|2022-04-13 18:19:50|186.55|184.95|186.68|185.08|186.93|185.33|186.55|184.95|0
1649874000000|2022-04-13 18:20:00|186.93|185.33|187.18|185.58|187.18|185.58|186.68|185.08|0
1649874010000|2022-04-13 18:20:10|187.8|186.2|188.18|186.58|188.18|186.58|187.8|186.2|0
1649874020000|2022-04-13 18:20:20|187.93|186.33|187.68|186.08|187.93|186.33|187.68|186.08|0
1649874030000|2022-04-13 18:20:30|186.93|185.33|187.18|185.58|187.18|185.58|186.93|185.33|0
1649874040000|2022-04-13 18:20:40|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1649874050000|2022-04-13 18:20:50|187.18|185.58|187.18|185.58|187.43|185.83|187.18|185.58|0
1649874060000|2022-04-13 18:21:00|187.43|185.83|187.68|186.08|187.68|186.08|187.43|185.83|0
1649874070000|2022-04-13 18:21:10|187.55|185.95|187.93|186.33|187.93|186.33|187.55|185.95|0
1649874080000|2022-04-13 18:21:20|188.43|186.83|188.18|186.58|188.43|186.83|188.18|186.58|0
1649874090000|2022-04-13 18:21:30|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1649874100000|2022-04-13 18:21:40|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1649874110000|2022-04-13 18:21:50|188.18|186.58|187.68|186.08|188.18|186.58|187.68|186.08|0
1649874120000|2022-04-13 18:22:00|187.43|185.83|187.93|186.33|187.93|186.33|187.43|185.83|0
1649874130000|2022-04-13 18:22:10|186.93|185.33|187.43|185.83|187.43|185.83|186.93|185.33|0
1649874140000|2022-04-13 18:22:20|186.93|185.33|186.93|185.33|186.93|185.33|186.93|185.33|0
1649874150000|2022-04-13 18:22:30|187.18|185.58|187.18|185.58|187.18|185.58|187.18|185.58|0
1649874160000|2022-04-13 18:22:40|186.93|185.33|186.68|185.08|186.93|185.33|186.68|185.08|0
1649874170000|2022-04-13 18:22:50|186.93|185.33|186.93|185.33|186.93|185.33|186.68|185.08|0
1649874180000|2022-04-13 18:23:00|186.68|185.08|186.18|184.58|186.68|185.08|185.93|184.33|0
1649874190000|2022-04-13 18:23:10|185.93|184.33|185.93|184.33|185.93|184.33|185.68|184.08|0
1649874200000|2022-04-13 18:23:20|185.18|183.58|185.43|183.83|185.43|183.83|184.93|183.33|0
1649874210000|2022-04-13 18:23:30|185.68|184.08|184.93|183.33|185.68|184.08|184.93|183.33|0
1649874220000|2022-04-13 18:23:40|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1649874230000|2022-04-13 18:23:50|184.68|183.08|184.68|183.08|184.68|183.08|184.43|182.83|0
1649874240000|2022-04-13 18:24:00|184.93|183.33|185.43|183.83|185.43|183.83|184.93|183.33|0
1649874250000|2022-04-13 18:24:10|185.68|184.08|185.68|184.08|185.93|184.33|185.68|184.08|0
1649874260000|2022-04-13 18:24:20|185.93|184.33|185.93|184.33|185.93|184.33|185.68|184.08|0
1649874270000|2022-04-13 18:24:30|186.05|184.45|186.18|184.58|186.18|184.58|186.05|184.45|0
1649874280000|2022-04-13 18:24:40|186.43|184.83|186.05|184.45|186.43|184.83|186.05|184.45|0
1649874290000|2022-04-13 18:24:50|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1649874300000|2022-04-13 18:25:00|186.43|184.83|186.43|184.83|186.93|185.33|186.43|184.83|0
1649874310000|2022-04-13 18:25:10|185.68|184.08|186.18|184.58|186.18|184.58|185.68|184.08|0
1649874320000|2022-04-13 18:25:20|184.43|182.83|184.68|183.08|184.68|183.08|184.43|182.83|0
1649874330000|2022-04-13 18:25:30|184.43|182.83|184.68|183.08|184.68|183.08|184.18|182.58|0
1649874340000|2022-04-13 18:25:40|184.43|182.83|184.43|182.83|184.93|183.33|184.43|182.83|0
1649874350000|2022-04-13 18:25:50|184.93|183.33|184.18|182.58|185.18|183.58|184.18|182.58|0
1649874360000|2022-04-13 18:26:00|183.93|182.33|183.68|182.08|184.43|182.83|183.68|182.08|0
1649874370000|2022-04-13 18:26:10|183.93|182.33|183.93|182.33|183.93|182.33|183.93|182.33|0
1649874380000|2022-04-13 18:26:20|183.68|182.08|184.18|182.58|184.18|182.58|183.68|182.08|0
1649874390000|2022-04-13 18:26:30|184.93|183.33|184.93|183.33|184.93|183.33|184.93|183.33|0
1649874400000|2022-04-13 18:26:40|184.68|183.08|184.68|183.08|184.68|183.08|184.68|183.08|0
1649874410000|2022-04-13 18:26:50|184.43|182.83|184.18|182.58|184.43|182.83|184.18|182.58|0
1649874420000|2022-04-13 18:27:00|183.93|182.33|184.43|182.83|184.43|182.83|183.93|182.33|0
1649874430000|2022-04-13 18:27:10|184.93|183.33|184.43|182.83|184.93|183.33|184.43|182.83|0
1649874440000|2022-04-13 18:27:20|184.93|183.33|184.68|183.08|184.93|183.33|184.68|183.08|0
1649874450000|2022-04-13 18:27:30|184.93|183.33|184.93|183.33|184.93|183.33|184.68|183.08|0
1649874460000|2022-04-13 18:27:40|185.18|183.58|185.68|184.08|185.68|184.08|185.18|183.58|0
1649874470000|2022-04-13 18:27:50|185.8|184.2|185.68|184.08|185.8|184.2|185.68|184.08|0
1649874480000|2022-04-13 18:28:00|185.93|184.33|186.18|184.58|186.43|184.83|185.93|184.33|0
1649874490000|2022-04-13 18:28:10|186.43|184.83|186.43|184.83|186.43|184.83|186.43|184.83|0
1649874510000|2022-04-13 18:28:30|186.18|184.58|186.43|184.83|186.43|184.83|186.18|184.58|0
1649874520000|2022-04-13 18:28:40|186.68|185.08|186.68|185.08|186.93|185.33|186.68|185.08|0
1649874540000|2022-04-13 18:29:00|186.93|185.33|186.43|184.83|186.93|185.33|186.43|184.83|0
1649874550000|2022-04-13 18:29:10|186.68|185.08|186.68|185.08|186.68|185.08|186.68|185.08|0
1649874560000|2022-04-13 18:29:20|186.43|184.83|186.68|185.08|186.68|185.08|186.43|184.83|0
1649874570000|2022-04-13 18:29:30|186.43|184.83|186.18|184.58|186.43|184.83|186.18|184.58|0
1649874580000|2022-04-13 18:29:40|186.43|184.83|186.05|184.45|186.43|184.83|185.93|184.33|0
1649874590000|2022-04-13 18:29:50|185.93|184.33|185.68|184.08|186.18|184.58|185.68|184.08|0
1649874600000|2022-04-13 18:30:00|185.8|184.2|186.43|184.83|186.43|184.83|185.8|184.2|0
1649874620000|2022-04-13 18:30:20|186.18|184.58|186.18|184.58|186.18|184.58|186.18|184.58|0
1649874630000|2022-04-13 18:30:30|186.43|184.83|186.43|184.83|186.43|184.83|186.18|184.58|0
1649874640000|2022-04-13 18:30:40|185.93|184.33|186.68|185.08|186.68|185.08|185.93|184.33|0
1649874650000|2022-04-13 18:30:50|187.18|185.58|186.68|185.08|187.18|185.58|186.68|185.08|0
1649874660000|2022-04-13 18:31:00|186.93|185.33|185.55|183.95|186.93|185.33|185.55|183.95|0
1649874670000|2022-04-13 18:31:10|185.68|184.08|185.43|183.83|185.68|184.08|185.43|183.83|0
1649874680000|2022-04-13 18:31:20|185.68|184.08|184.93|183.33|185.68|184.08|184.93|183.33|0
1649874690000|2022-04-13 18:31:30|185.18|183.58|184.93|183.33|185.43|183.83|184.93|183.33|0
1649874700000|2022-04-13 18:31:40|185.18|183.58|184.93|183.33|185.18|183.58|184.93|183.33|0
1649874710000|2022-04-13 18:31:50|184.68|183.08|185.18|183.58|185.18|183.58|184.68|183.08|0
1649874720000|2022-04-13 18:32:00|184.93|183.33|185.18|183.58|185.68|184.08|184.93|183.33|0
1649874730000|2022-04-13 18:32:10|184.93|183.33|185.18|183.58|185.18|183.58|184.93|183.33|0
1649874740000|2022-04-13 18:32:20|185.05|183.45|185.18|183.58|185.18|183.58|185.05|183.45|0
1649874750000|2022-04-13 18:32:30|185.43|183.83|185.43|183.83|185.43|183.83|185.43|183.83|0
1649874760000|2022-04-13 18:32:40|185.55|183.95|185.18|183.58|185.55|183.95|185.18|183.58|0
1649874770000|2022-04-13 18:32:50|184.93|183.33|185.68|184.08|185.68|184.08|184.93|183.33|0
1649874780000|2022-04-13 18:33:00|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1649874790000|2022-04-13 18:33:10|185.93|184.33|185.93|184.33|185.93|184.33|185.93|184.33|0
1649874800000|2022-04-13 18:33:20|186.43|184.83|186.43|184.83|186.43|184.83|186.18|184.58|0
1649874810000|2022-04-13 18:33:30|186.18|184.58|185.68|184.08|186.18|184.58|185.43|183.83|0
1649874820000|2022-04-13 18:33:40|185.18|183.58|185.18|183.58|185.3|183.7|185.18|183.58|0
1649874830000|2022-04-13 18:33:50|185.43|183.83|185.18|183.58|185.68|184.08|185.18|183.58|0
1649874840000|2022-04-13 18:34:00|185.68|184.08|185.68|184.08|185.68|184.08|185.43|183.83|0
1649874850000|2022-04-13 18:34:10|185.43|183.83|185.68|184.08|185.68|184.08|185.43|183.83|0
1649874860000|2022-04-13 18:34:20|185.43|183.83|185.43|183.83|185.68|184.08|185.43|183.83|0
1649874870000|2022-04-13 18:34:30|185.68|184.08|185.93|184.33|186.18|184.58|185.68|184.08|0
1649874880000|2022-04-13 18:34:40|186.18|184.58|186.18|184.58|186.18|184.58|185.93|184.33|0
1649874890000|2022-04-13 18:34:50|185.93|184.33|186.43|184.83|186.43|184.83|185.93|184.33|0
1649874900000|2022-04-13 18:35:00|186.93|185.33|186.8|185.2|186.93|185.33|186.8|185.2|0
1649874910000|2022-04-13 18:35:10|186.93|185.33|187.43|185.83|187.43|185.83|186.93|185.33|0
1649874920000|2022-04-13 18:35:20|187.18|185.58|186.93|185.33|187.43|185.83|186.93|185.33|0
1649874930000|2022-04-13 18:35:30|186.68|185.08|186.43|184.83|186.68|185.08|186.43|184.83|0
1649874940000|2022-04-13 18:35:40|185.93|184.33|185.43|183.83|185.93|184.33|185.43|183.83|0
1649874950000|2022-04-13 18:35:50|185.68|184.08|186.18|184.58|186.18|184.58|185.68|184.08|0
1649874960000|2022-04-13 18:36:00|186.55|184.95|186.18|184.58|186.55|184.95|186.18|184.58|0
1649874970000|2022-04-13 18:36:10|186.43|184.83|186.43|184.83|186.43|184.83|186.18|184.58|0
1649874980000|2022-04-13 18:36:20|186.68|185.08|186.43|184.83|186.68|185.08|186.43|184.83|0
1649874990000|2022-04-13 18:36:30|186.68|185.08|188.05|186.45|188.05|186.45|186.68|185.08|0
1649875000000|2022-04-13 18:36:40|188.43|186.83|187.8|186.2|188.43|186.83|187.8|186.2|0
1649875010000|2022-04-13 18:36:50|187.93|186.33|188.18|186.58|188.18|186.58|187.93|186.33|0
1649875020000|2022-04-13 18:37:00|188.43|186.83|187.93|186.33|188.43|186.83|187.93|186.33|0
1649875030000|2022-04-13 18:37:10|188.18|186.58|188.43|186.83|188.43|186.83|188.18|186.58|0
1649875040000|2022-04-13 18:37:20|188.68|187.08|188.93|187.33|189.18|187.58|188.68|187.08|0
1649875050000|2022-04-13 18:37:30|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1649875060000|2022-04-13 18:37:40|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1649875070000|2022-04-13 18:37:50|188.93|187.33|188.68|187.08|188.93|187.33|188.68|187.08|0
1649875080000|2022-04-13 18:38:00|188.43|186.83|188.43|186.83|188.68|187.08|188.43|186.83|0
1649875090000|2022-04-13 18:38:10|188.18|186.58|188.68|187.08|188.68|187.08|188.18|186.58|0
1649875100000|2022-04-13 18:38:20|188.18|186.58|188.18|186.58|188.18|186.58|188.18|186.58|0
1649875110000|2022-04-13 18:38:30|188.05|186.45|187.93|186.33|188.05|186.45|187.68|186.08|0
1649875120000|2022-04-13 18:38:40|187.8|186.2|187.68|186.08|187.93|186.33|187.68|186.08|0
1649875130000|2022-04-13 18:38:50|187.93|186.33|188.18|186.58|188.43|186.83|187.93|186.33|0
1649875140000|2022-04-13 18:39:00|188.43|186.83|188.3|186.7|188.43|186.83|188.3|186.7|0
1649875150000|2022-04-13 18:39:10|188.43|186.83|187.93|186.33|188.43|186.83|187.93|186.33|0
1649875160000|2022-04-13 18:39:20|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1649875170000|2022-04-13 18:39:30|188.18|186.58|187.68|186.08|188.18|186.58|187.68|186.08|0
1649875180000|2022-04-13 18:39:40|187.93|186.33|187.68|186.08|187.93|186.33|187.68|186.08|0
1649875190000|2022-04-13 18:39:50|187.18|185.58|187.68|186.08|187.68|186.08|187.18|185.58|0
1649875200000|2022-04-13 18:40:00|187.43|185.83|187.18|185.58|187.43|185.83|187.18|185.58|0
1649875210000|2022-04-13 18:40:10|186.93|185.33|187.93|186.33|187.93|186.33|186.93|185.33|0
1649875220000|2022-04-13 18:40:20|187.8|186.2|187.68|186.08|187.93|186.33|187.68|186.08|0
1649875230000|2022-04-13 18:40:30|187.93|186.33|187.93|186.33|187.93|186.33|187.93|186.33|0
1649875240000|2022-04-13 18:40:40|188.3|186.7|188.43|186.83|188.43|186.83|188.18|186.58|0
1649875250000|2022-04-13 18:40:50|187.93|186.33|188.18|186.58|188.18|186.58|187.93|186.33|0
1649875260000|2022-04-13 18:41:00|188.43|186.83|188.68|187.08|188.68|187.08|188.43|186.83|0
1649875270000|2022-04-13 18:41:10|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1649875280000|2022-04-13 18:41:20|189.18|187.58|189.18|187.58|189.18|187.58|188.93|187.33|0
1649875290000|2022-04-13 18:41:30|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1649875300000|2022-04-13 18:41:40|189.43|187.83|189.43|187.83|189.68|188.08|189.43|187.83|0
1649875310000|2022-04-13 18:41:50|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1649875320000|2022-04-13 18:42:00|189.43|187.83|189.93|188.33|189.93|188.33|189.43|187.83|0
1649875330000|2022-04-13 18:42:10|189.68|188.08|189.43|187.83|189.68|188.08|189.43|187.83|0
1649875340000|2022-04-13 18:42:20|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1649875350000|2022-04-13 18:42:30|189.43|187.83|188.93|187.33|189.43|187.83|188.68|187.08|0
1649875360000|2022-04-13 18:42:40|189.43|187.83|189.43|187.83|189.43|187.83|189.18|187.58|0
1649875370000|2022-04-13 18:42:50|189.68|188.08|189.18|187.58|189.68|188.08|189.18|187.58|0
1649875380000|2022-04-13 18:43:00|189.43|187.83|189.18|187.58|189.43|187.83|189.18|187.58|0
1649875390000|2022-04-13 18:43:10|189.43|187.83|189.43|187.83|189.68|188.08|189.43|187.83|0
1649875400000|2022-04-13 18:43:20|189.18|187.58|189.18|187.58|189.18|187.58|189.18|187.58|0
1649875410000|2022-04-13 18:43:30|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1649875430000|2022-04-13 18:43:50|189.93|188.33|190.18|188.58|190.18|188.58|189.93|188.33|0
1649875440000|2022-04-13 18:44:00|189.93|188.33|190.18|188.58|190.68|189.08|189.93|188.33|0
1649875450000|2022-04-13 18:44:10|190.43|188.83|190.43|188.83|190.43|188.83|190.18|188.58|0
1649875460000|2022-04-13 18:44:20|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1649875470000|2022-04-13 18:44:30|190.43|188.83|190.43|188.83|190.43|188.83|190.43|188.83|0
1649875480000|2022-04-13 18:44:40|190.68|189.08|190.43|188.83|190.68|189.08|190.43|188.83|0
1649875490000|2022-04-13 18:44:50|190.68|189.08|190.93|189.33|190.93|189.33|190.68|189.08|0
1649875500000|2022-04-13 18:45:00|191.18|189.58|190.68|189.08|191.18|189.58|190.68|189.08|0
1649875510000|2022-04-13 18:45:10|190.43|188.83|190.43|188.83|190.43|188.83|190.43|188.83|0
1649875520000|2022-04-13 18:45:20|190.68|189.08|190.68|189.08|190.68|189.08|190.68|189.08|0
1649875530000|2022-04-13 18:45:30|190.93|189.33|189.93|188.33|190.93|189.33|189.93|188.33|0
1649875540000|2022-04-13 18:45:40|190.18|188.58|189.93|188.33|190.18|188.58|189.93|188.33|0
1649875550000|2022-04-13 18:45:50|189.68|188.08|189.68|188.08|189.93|188.33|189.43|187.83|0
1649875560000|2022-04-13 18:46:00|189.43|187.83|189.93|188.33|189.93|188.33|189.43|187.83|0
1649875570000|2022-04-13 18:46:10|189.68|188.08|189.93|188.33|189.93|188.33|189.68|188.08|0
1649875580000|2022-04-13 18:46:20|189.68|188.08|189.18|187.58|189.68|188.08|189.18|187.58|0
1649875590000|2022-04-13 18:46:30|189.43|187.83|189.43|187.83|189.43|187.83|189.43|187.83|0
1649875600000|2022-04-13 18:46:40|189.68|188.08|189.68|188.08|189.68|188.08|189.68|188.08|0
1649875610000|2022-04-13 18:46:50|189.43|187.83|189.68|188.08|189.68|188.08|189.43|187.83|0
1649875620000|2022-04-13 18:47:00|190.05|188.45|190.18|188.58|190.18|188.58|189.93|188.33|0
1649875630000|2022-04-13 18:47:10|189.93|188.33|189.93|188.33|189.93|188.33|189.93|188.33|0
1649875640000|2022-04-13 18:47:20|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1649875650000|2022-04-13 18:47:30|190.43|188.83|190.43|188.83|190.43|188.83|190.43|188.83|0
1649875660000|2022-04-13 18:47:40|189.93|188.33|189.93|188.33|189.93|188.33|189.68|188.08|0
1649875670000|2022-04-13 18:47:50|190.18|188.58|190.18|188.58|190.18|188.58|190.18|188.58|0
1649875680000|2022-04-13 18:48:00|190.68|189.08|190.93|189.33|190.93|189.33|190.68|189.08|0
1649875690000|2022-04-13 18:48:10|190.68|189.08|190.68|189.08|190.68|189.08|190.68|189.08|0
1649875700000|2022-04-13 18:48:20|190.43|188.83|190.68|189.08|190.68|189.08|190.43|188.83|0
1649875710000|2022-04-13 18:48:30|190.93|189.33|190.93|189.33|191.18|189.58|190.93|189.33|0
1649875720000|2022-04-13 18:48:40|191.18|189.58|192.18|190.58|192.18|190.58|191.18|189.58|0
1649875730000|2022-04-13 18:48:50|191.68|190.08|191.93|190.33|191.93|190.33|191.68|190.08|0
1649875740000|2022-04-13 18:49:00|192.18|190.58|191.93|190.33|192.18|190.58|191.93|190.33|0
1649875750000|2022-04-13 18:49:10|192.18|190.58|192.3|190.7|192.43|190.83|192.18|190.58|0
1649875760000|2022-04-13 18:49:20|192.43|190.83|192.18|190.58|192.43|190.83|192.18|190.58|0
1649875770000|2022-04-13 18:49:30|192.43|190.83|192.43|190.83|192.43|190.83|192.43|190.83|0
1649875780000|2022-04-13 18:49:40|192.18|190.58|192.18|190.58|192.18|190.58|191.93|190.33|0
1649875790000|2022-04-13 18:49:50|192.3|190.7|192.43|190.83|192.43|190.83|192.18|190.58|0
1649875800000|2022-04-13 18:50:00|192.68|191.08|193.43|191.83|193.43|191.83|192.68|191.08|0
1649875810000|2022-04-13 18:50:10|193.68|192.08|193.43|191.83|193.68|192.08|193.18|191.58|0
1649875820000|2022-04-13 18:50:20|192.93|191.33|192.93|191.33|192.93|191.33|192.93|191.33|0
1649875830000|2022-04-13 18:50:30|192.8|191.2|192.43|190.83|192.8|191.2|192.43|190.83|0
1649875840000|2022-04-13 18:50:40|192.18|190.58|192.18|190.58|192.18|190.58|192.18|190.58|0
1649875850000|2022-04-13 18:50:50|191.93|190.33|191.93|190.33|191.93|190.33|191.68|190.08|0
1649875860000|2022-04-13 18:51:00|191.43|189.83|191.93|190.33|191.93|190.33|191.43|189.83|0
1649875870000|2022-04-13 18:51:10|191.68|190.08|192.18|190.58|192.18|190.58|191.68|190.08|0
1649875880000|2022-04-13 18:51:20|192.43|190.83|192.93|191.33|192.93|191.33|192.43|190.83|0
1649875890000|2022-04-13 18:51:30|192.68|191.08|193.18|191.58|193.18|191.58|192.68|191.08|0
1649875900000|2022-04-13 18:51:40|192.93|191.33|192.68|191.08|193.18|191.58|192.68|191.08|0
1649875910000|2022-04-13 18:51:50|192.43|190.83|192.43|190.83|192.43|190.83|192.43|190.83|0
1649875920000|2022-04-13 18:52:00|192.3|190.7|192.93|191.33|192.93|191.33|192.3|190.7|0
1649875930000|2022-04-13 18:52:10|192.68|191.08|192.93|191.33|192.93|191.33|192.43|190.83|0
1649875940000|2022-04-13 18:52:20|192.8|191.2|192.43|190.83|192.8|191.2|192.43|190.83|0
1649875950000|2022-04-13 18:52:30|192.93|191.33|192.93|191.33|192.93|191.33|192.93|191.33|0
1649875960000|2022-04-13 18:52:40|192.68|191.08|192.68|191.08|192.93|191.33|192.68|191.08|0
1649875980000|2022-04-13 18:53:00|192.43|190.83|192.68|191.08|192.93|191.33|192.43|190.83|0
1649875990000|2022-04-13 18:53:10|192.93|191.33|192.93|191.33|192.93|191.33|192.8|191.2|0
1649876000000|2022-04-13 18:53:20|193.18|191.58|193.43|191.83|193.43|191.83|193.18|191.58|0
1649876010000|2022-04-13 18:53:30|193.68|192.08|193.18|191.58|193.68|192.08|193.18|191.58|0
1649876020000|2022-04-13 18:53:40|193.43|191.83|193.68|192.08|193.68|192.08|193.43|191.83|0
1649876030000|2022-04-13 18:53:50|193.43|191.83|193.18|191.58|193.43|191.83|193.18|191.58|0
1649876040000|2022-04-13 18:54:00|193.43|191.83|193.43|191.83|193.43|191.83|193.43|191.83|0
1649876050000|2022-04-13 18:54:10|193.18|191.58|193.18|191.58|193.18|191.58|192.93|191.33|0
1649876060000|2022-04-13 18:54:20|192.93|191.33|192.93|191.33|192.93|191.33|192.8|191.2|0
1649876070000|2022-04-13 18:54:30|193.18|191.58|192.43|190.83|193.18|191.58|192.43|190.83|0
1649876080000|2022-04-13 18:54:40|192.68|191.08|192.18|190.58|192.68|191.08|192.18|190.58|0
1649876090000|2022-04-13 18:54:50|191.93|190.33|192.18|190.58|192.18|190.58|191.93|190.33|0
1649876100000|2022-04-13 18:55:00|192.43|190.83|192.18|190.58|192.43|190.83|192.18|190.58|0
1649876110000|2022-04-13 18:55:10|191.93|190.33|192.05|190.45|192.05|190.45|191.68|190.08|0
1649876120000|2022-04-13 18:55:20|192.18|190.58|192.43|190.83|192.43|190.83|192.18|190.58|0
1649876130000|2022-04-13 18:55:30|192.18|190.58|192.18|190.58|192.18|190.58|192.18|190.58|0
1649876150000|2022-04-13 18:55:50|192.43|190.83|192.18|190.58|192.68|191.08|192.18|190.58|0
1649876160000|2022-04-13 18:56:00|191.93|190.33|191.93|190.33|191.93|190.33|191.93|190.33|0
1649876170000|2022-04-13 18:56:10|191.68|190.08|191.93|190.33|191.93|190.33|191.68|190.08|0
1649876180000|2022-04-13 18:56:20|192.18|190.58|191.93|190.33|192.18|190.58|191.93|190.33|0
1649876190000|2022-04-13 18:56:30|192.18|190.58|192.18|190.58|192.18|190.58|192.18|190.58|0
1649876200000|2022-04-13 18:56:40|192.43|190.83|192.18|190.58|192.43|190.83|192.18|190.58|0
1649876210000|2022-04-13 18:56:50|192.43|190.83|192.3|190.7|192.43|190.83|192.3|190.7|0
1649876220000|2022-04-13 18:57:00|192.43|190.83|192.68|191.08|192.68|191.08|192.43|190.83|0
1649876230000|2022-04-13 18:57:10|192.93|191.33|193.18|191.58|193.18|191.58|192.93|191.33|0
1649876240000|2022-04-13 18:57:20|193.43|191.83|193.43|191.83|193.68|192.08|193.43|191.83|0
1649876250000|2022-04-13 18:57:30|193.18|191.58|193.18|191.58|193.43|191.83|193.18|191.58|0
1649876260000|2022-04-13 18:57:40|192.93|191.33|192.93|191.33|192.93|191.33|192.93|191.33|0
1649876270000|2022-04-13 18:57:50|192.8|191.2|193.18|191.58|193.18|191.58|192.68|191.08|0
1649876280000|2022-04-13 18:58:00|193.05|191.45|193.68|192.08|193.68|192.08|193.05|191.45|0
1649876290000|2022-04-13 18:58:10|193.43|191.83|193.18|191.58|193.43|191.83|193.18|191.58|0
1649876300000|2022-04-13 18:58:20|193.43|191.83|193.43|191.83|193.43|191.83|193.43|191.83|0
1649876310000|2022-04-13 18:58:30|193.68|192.08|193.68|192.08|193.93|192.33|193.68|192.08|0
1649876320000|2022-04-13 18:58:40|193.43|191.83|193.68|192.08|193.68|192.08|193.43|191.83|0
1649876330000|2022-04-13 18:58:50|193.43|191.83|193.43|191.83|193.68|192.08|193.43|191.83|0
1649876340000|2022-04-13 18:59:00|193.68|192.08|193.43|191.83|193.68|192.08|193.43|191.83|0
1649876350000|2022-04-13 18:59:10|193.68|192.08|193.68|192.08|193.68|192.08|193.68|192.08|0
1649876360000|2022-04-13 18:59:20|193.43|191.83|193.18|191.58|193.68|192.08|193.18|191.58|0
1649876370000|2022-04-13 18:59:30|192.93|191.33|192.68|191.08|192.93|191.33|192.68|191.08|0
1649876380000|2022-04-13 18:59:40|192.18|190.58|192.68|191.08|192.68|191.08|192.18|190.58|0
1649876390000|2022-04-13 18:59:50|192.43|190.83|192.18|190.58|192.43|190.83|192.18|190.58|0
1649876400000|2022-04-13 19:00:00|192.43|190.83|191.93|190.33|192.43|190.83|191.93|190.33|0
1649876410000|2022-04-13 19:00:10|192.18|190.58|192.68|191.08|192.93|191.33|192.18|190.58|0
1649876420000|2022-04-13 19:00:20|192.18|190.58|191.68|190.08|192.18|190.58|191.68|190.08|0
1649876430000|2022-04-13 19:00:30|191.43|189.83|191.18|189.58|191.43|189.83|191.18|189.58|0
1649876440000|2022-04-13 19:00:40|190.93|189.33|190.93|189.33|190.93|189.33|190.8|189.2|0
1649876450000|2022-04-13 19:00:50|190.68|189.08|190.43|188.83|190.68|189.08|190.43|188.83|0
1649876460000|2022-04-13 19:01:00|190.68|189.08|190.18|188.58|190.68|189.08|190.18|188.58|0
1649876470000|2022-04-13 19:01:10|189.68|188.08|189.93|188.33|190.18|188.58|189.68|188.08|0
1649876480000|2022-04-13 19:01:20|189.68|188.08|189.43|187.83|189.68|188.08|189.43|187.83|0
1649876490000|2022-04-13 19:01:30|188.93|187.33|188.93|187.33|188.93|187.33|188.93|187.33|0
1649876500000|2022-04-13 19:01:40|189.43|187.83|189.18|187.58|189.43|187.83|189.18|187.58|0
1649876510000|2022-04-13 19:01:50|189.05|187.45|188.43|186.83|189.05|187.45|188.43|186.83|0
1649876520000|2022-04-13 19:02:00|188.68|187.08|189.43|187.83|189.43|187.83|188.68|187.08|0
1649876530000|2022-04-13 19:02:10|188.93|187.33|188.18|186.58|188.93|187.33|188.18|186.58|0
1649876540000|2022-04-13 19:02:20|187.43|185.83|187.68|186.08|187.93|186.33|187.43|185.83|0
1649876550000|2022-04-13 19:02:30|187.43|185.83|188.68|187.08|188.68|187.08|187.43|185.83|0
1649876560000|2022-04-13 19:02:40|188.8|187.2|188.93|187.33|188.93|187.33|188.68|187.08|0
1649876570000|2022-04-13 19:02:50|188.68|187.08|188.93|187.33|188.93|187.33|188.68|187.08|0
1649876580000|2022-04-13 19:03:00|189.18|187.58|189.05|187.45|189.18|187.58|188.93|187.33|0
1649876590000|2022-04-13 19:03:10|189.18|187.58|188.43|186.83|189.18|187.58|188.18|186.58|0
1649876600000|2022-04-13 19:03:20|188.68|187.08|188.68|187.08|188.93|187.33|188.68|187.08|0
1649876610000|2022-04-13 19:03:30|188.43|186.83|188.43|186.83|188.43|186.83|188.43|186.83|0
1649876620000|2022-04-13 19:03:40|188.18|186.58|188.18|186.58|188.18|186.58|187.68|186.08|0
1649876630000|2022-04-13 19:03:50|188.68|187.08|188.18|186.58|188.68|187.08|188.18|186.58|0
1649876640000|2022-04-13 19:04:00|188.68|187.08|188.68|187.08|188.68|187.08|188.43|186.83|0
1649876650000|2022-04-13 19:04:10|188.93|187.33|188.93|187.33|188.93|187.33|188.68|187.08|0
1649876660000|2022-04-13 19:04:20|189.18|187.58|188.68|187.08|189.18|187.58|188.68|187.08|0
1649876670000|2022-04-13 19:04:30|188.93|187.33|188.68|187.08|188.93|187.33|188.43|186.83|0
1649876680000|2022-04-13 19:04:40|188.93|187.33|189.18|187.58|189.18|187.58|188.93|187.33|0
1649876690000|2022-04-13 19:04:50|189.43|187.83|189.43|187.83|189.43|187.83|189.3|187.7|0
1649876700000|2022-04-13 19:05:00|189.68|188.08|190.18|188.58|190.18|188.58|189.68|188.08|0
1649876710000|2022-04-13 19:05:10|190.93|189.33|191.43|189.83|191.43|189.83|190.93|189.33|0
1649876720000|2022-04-13 19:05:20|191.68|190.08|191.43|189.83|191.68|190.08|191.43|189.83|0
1649876730000|2022-04-13 19:05:30|191.93|190.33|191.43|189.83|192.05|190.45|191.43|189.83|0
1649876740000|2022-04-13 19:05:40|191.68|190.08|191.93|190.33|191.93|190.33|191.68|190.08|0
1649876750000|2022-04-13 19:05:50|192.18|190.58|193.18|191.58|193.18|191.58|192.18|190.58|0
1649876760000|2022-04-13 19:06:00|192.68|191.08|192.93|191.33|192.93|191.33|192.68|191.08|0
1649876770000|2022-04-13 19:06:10|192.68|191.08|192.93|191.33|192.93|191.33|192.68|191.08|0
1649876780000|2022-04-13 19:06:20|192.68|191.08|192.93|191.33|192.93|191.33|192.43|190.83|0
1649876790000|2022-04-13 19:06:30|193.18|191.58|193.68|192.08|193.93|192.33|193.18|191.58|0
1649876800000|2022-04-13 19:06:40|193.8|192.2|193.43|191.83|193.8|192.2|193.43|191.83|0
1649876810000|2022-04-13 19:06:50|193.68|192.08|193.43|191.83|193.68|192.08|193.18|191.58|0
1649876820000|2022-04-13 19:07:00|193.68|192.08|193.93|192.33|193.93|192.33|193.68|192.08|0
1649876830000|2022-04-13 19:07:10|193.68|192.08|194.43|192.83|194.43|192.83|193.43|191.83|0
1649876840000|2022-04-13 19:07:20|194.8|193.2|194.43|192.83|194.8|193.2|194.43|192.83|0
1649876850000|2022-04-13 19:07:30|194.93|193.33|194.93|193.33|194.93|193.33|194.68|193.08|0
1649876860000|2022-04-13 19:07:40|194.68|193.08|194.18|192.58|194.68|193.08|194.18|192.58|0
1649876870000|2022-04-13 19:07:50|193.93|192.33|194.43|192.83|194.43|192.83|193.93|192.33|0
1649876880000|2022-04-13 19:08:00|194.68|193.08|195.05|193.45|195.05|193.45|194.68|193.08|0
1649876890000|2022-04-13 19:08:10|194.93|193.33|195.18|193.58|195.18|193.58|194.93|193.33|0
1649876900000|2022-04-13 19:08:20|194.93|193.33|194.93|193.33|194.93|193.33|194.68|193.08|0
1649876910000|2022-04-13 19:08:30|195.18|193.58|194.68|193.08|195.18|193.58|194.68|193.08|0
1649876920000|2022-04-13 19:08:40|194.93|193.33|195.18|193.58|195.18|193.58|194.93|193.33|0
1649876930000|2022-04-13 19:08:50|195.43|193.83|195.18|193.58|195.68|194.08|194.93|193.33|0
1649876940000|2022-04-13 19:09:00|194.93|193.33|194.93|193.33|194.93|193.33|194.93|193.33|0
1649876950000|2022-04-13 19:09:10|195.18|193.58|195.68|194.08|195.93|194.33|195.18|193.58|0
1649876960000|2022-04-13 19:09:20|195.93|194.33|195.93|194.33|195.93|194.33|195.93|194.33|0
1649876970000|2022-04-13 19:09:30|196.18|194.58|196.18|194.58|196.18|194.58|195.93|194.33|0
1649876980000|2022-04-13 19:09:40|196.43|194.83|195.93|194.33|196.43|194.83|195.93|194.33|0
1649877000000|2022-04-13 19:10:00|195.68|194.08|195.68|194.08|195.8|194.2|195.68|194.08|0
1649877010000|2022-04-13 19:10:10|195.43|193.83|195.43|193.83|195.68|194.08|195.43|193.83|0
1649877020000|2022-04-13 19:10:20|195.93|194.33|196.05|194.45|196.05|194.45|195.93|194.33|0
1649877030000|2022-04-13 19:10:30|196.18|194.58|196.18|194.58|196.43|194.83|195.93|194.33|0
1649877040000|2022-04-13 19:10:40|195.93|194.33|195.68|194.08|195.93|194.33|195.68|194.08|0
1649877050000|2022-04-13 19:10:50|196.18|194.58|195.93|194.33|196.18|194.58|195.93|194.33|0
1649877060000|2022-04-13 19:11:00|196.18|194.58|195.93|194.33|196.18|194.58|195.93|194.33|0
1649877070000|2022-04-13 19:11:10|195.68|194.08|195.68|194.08|195.68|194.08|195.68|194.08|0
1649877080000|2022-04-13 19:11:20|195.43|193.83|194.68|193.08|195.43|193.83|194.68|193.08|0
1649877090000|2022-04-13 19:11:30|194.43|192.83|194.68|193.08|195.18|193.58|194.43|192.83|0
1649877100000|2022-04-13 19:11:40|195.68|194.08|195.68|194.08|195.68|194.08|195.18|193.58|0
1649877110000|2022-04-13 19:11:50|195.43|193.83|195.43|193.83|195.68|194.08|195.43|193.83|0
1649877120000|2022-04-13 19:12:00|194.93|193.33|194.8|193.2|194.93|193.33|194.8|193.2|0
1649877130000|2022-04-13 19:12:10|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1649877140000|2022-04-13 19:12:20|194.55|192.95|194.93|193.33|194.93|193.33|194.43|192.83|0
1649877150000|2022-04-13 19:12:30|194.8|193.2|194.68|193.08|194.8|193.2|194.68|193.08|0
1649877160000|2022-04-13 19:12:40|194.93|193.33|194.93|193.33|194.93|193.33|194.8|193.2|0
1649877170000|2022-04-13 19:12:50|195.68|194.08|195.43|193.83|195.68|194.08|195.43|193.83|0
1649877180000|2022-04-13 19:13:00|195.93|194.33|195.68|194.08|195.93|194.33|195.68|194.08|0
1649877190000|2022-04-13 19:13:10|195.93|194.33|195.18|193.58|195.93|194.33|195.18|193.58|0
1649877200000|2022-04-13 19:13:20|195.3|193.7|195.43|193.83|195.68|194.08|195.3|193.7|0
1649877210000|2022-04-13 19:13:30|195.55|193.95|195.68|194.08|195.68|194.08|195.55|193.95|0
1649877220000|2022-04-13 19:13:40|195.43|193.83|195.43|193.83|195.43|193.83|195.43|193.83|0
1649877230000|2022-04-13 19:13:50|195.68|194.08|195.93|194.33|195.93|194.33|195.68|194.08|0
1649877240000|2022-04-13 19:14:00|195.68|194.08|196.18|194.58|196.18|194.58|195.68|194.08|0
1649877250000|2022-04-13 19:14:10|195.93|194.33|196.55|194.95|196.55|194.95|195.93|194.33|0
1649877260000|2022-04-13 19:14:20|196.68|195.08|196.18|194.58|196.68|195.08|196.18|194.58|0
1649877270000|2022-04-13 19:14:30|195.93|194.33|196.18|194.58|196.18|194.58|195.8|194.2|0
1649877280000|2022-04-13 19:14:40|196.43|194.83|196.18|194.58|196.43|194.83|196.18|194.58|0
1649877290000|2022-04-13 19:14:50|195.93|194.33|195.68|194.08|195.93|194.33|195.68|194.08|0
1649877300000|2022-04-13 19:15:00|195.55|193.95|196.18|194.58|196.18|194.58|195.43|193.83|0
1649877310000|2022-04-13 19:15:10|196.43|194.83|196.55|194.95|196.55|194.95|196.18|194.58|0
1649877320000|2022-04-13 19:15:20|196.43|194.83|196.43|194.83|196.68|195.08|196.43|194.83|0
1649877330000|2022-04-13 19:15:30|196.68|195.08|197.18|195.58|197.18|195.58|196.68|195.08|0
1649877340000|2022-04-13 19:15:40|196.93|195.33|197.43|195.83|197.43|195.83|196.93|195.33|0
1649877350000|2022-04-13 19:15:50|197.18|195.58|197.43|195.83|197.43|195.83|196.93|195.33|0
1649877360000|2022-04-13 19:16:00|197.68|196.08|197.43|195.83|197.68|196.08|197.43|195.83|0
1649877370000|2022-04-13 19:16:10|197.68|196.08|197.68|196.08|197.68|196.08|197.68|196.08|0
1649877380000|2022-04-13 19:16:20|197.93|196.33|197.68|196.08|197.93|196.33|197.68|196.08|0
1649877560000|2022-04-13 19:19:20|198.43|196.83|198.43|196.83|198.43|196.83|198.43|196.83|0
1649877570000|2022-04-13 19:19:30|198.18|196.58|198.43|196.83|198.43|196.83|198.18|196.58|0
1649877580000|2022-04-13 19:19:40|198.68|197.08|198.68|197.08|198.68|197.08|198.68|197.08|0
1649877600000|2022-04-13 19:20:00|198.43|196.83|198.43|196.83|198.43|196.83|198.3|196.7|0
1649877610000|2022-04-13 19:20:10|198.18|196.58|198.18|196.58|198.18|196.58|197.93|196.33|0
1649877620000|2022-04-13 19:20:20|197.93|196.33|197.68|196.08|197.93|196.33|197.68|196.08|0
1649877630000|2022-04-13 19:20:30|197.43|195.83|197.43|195.83|197.43|195.83|196.93|195.33|0
1649877640000|2022-04-13 19:20:40|197.68|196.08|197.68|196.08|197.68|196.08|197.43|195.83|0
1649877650000|2022-04-13 19:20:50|197.43|195.83|197.43|195.83|197.43|195.83|196.93|195.33|0
1649877660000|2022-04-13 19:21:00|197.3|195.7|197.68|196.08|197.93|196.33|197.3|195.7|0
1649877670000|2022-04-13 19:21:10|197.93|196.33|197.68|196.08|197.93|196.33|197.68|196.08|0
1649877680000|2022-04-13 19:21:20|197.43|195.83|198.43|196.83|198.43|196.83|197.43|195.83|0
1649877690000|2022-04-13 19:21:30|198.18|196.58|198.43|196.83|198.43|196.83|198.18|196.58|0
1649877700000|2022-04-13 19:21:40|198.18|196.58|198.43|196.83|198.43|196.83|198.18|196.58|0
1649877710000|2022-04-13 19:21:50|198.68|197.08|198.43|196.83|198.68|197.08|198.18|196.58|0
1649877720000|2022-04-13 19:22:00|198.3|196.7|198.43|196.83|198.43|196.83|198.18|196.58|0
1649877730000|2022-04-13 19:22:10|198.68|197.08|198.43|196.83|198.93|197.33|198.43|196.83|0
1649877740000|2022-04-13 19:22:20|198.68|197.08|198.43|196.83|198.68|197.08|198.43|196.83|0
1649877750000|2022-04-13 19:22:30|198.68|197.08|198.43|196.83|198.68|197.08|198.43|196.83|0
1649877760000|2022-04-13 19:22:40|197.93|196.33|198.43|196.83|198.43|196.83|197.93|196.33|0
1649877770000|2022-04-13 19:22:50|198.18|196.58|198.18|196.58|198.18|196.58|197.93|196.33|0
1649877780000|2022-04-13 19:23:00|198.43|196.83|198.68|197.08|198.68|197.08|198.43|196.83|0
1649877790000|2022-04-13 19:23:10|198.43|196.83|198.18|196.58|198.43|196.83|197.93|196.33|0
1649877800000|2022-04-13 19:23:20|198.3|196.7|198.43|196.83|198.43|196.83|198.18|196.58|0
1649877810000|2022-04-13 19:23:30|198.18|196.58|197.93|196.33|198.18|196.58|197.93|196.33|0
1649877820000|2022-04-13 19:23:40|197.68|196.08|197.93|196.33|197.93|196.33|197.68|196.08|0
1649877830000|2022-04-13 19:23:50|198.18|196.58|198.43|196.83|198.43|196.83|197.93|196.33|0
1649877840000|2022-04-13 19:24:00|198.68|197.08|198.68|197.08|198.68|197.08|198.43|196.83|0
1649877850000|2022-04-13 19:24:10|198.93|197.33|198.93|197.33|198.93|197.33|198.93|197.33|0
1649877860000|2022-04-13 19:24:20|199.18|197.58|199.18|197.58|199.18|197.58|199.18|197.58|0
1649877870000|2022-04-13 19:24:30|198.93|197.33|198.93|197.33|198.93|197.33|198.68|197.08|0
1649877880000|2022-04-13 19:24:40|198.68|197.08|198.93|197.33|198.93|197.33|198.43|196.83|0
1649877890000|2022-04-13 19:24:50|199.05|197.45|199.18|197.58|199.18|197.58|199.05|197.45|0
1649877900000|2022-04-13 19:25:00|199.68|198.08|199.18|197.58|199.68|198.08|199.18|197.58|0
1649877910000|2022-04-13 19:25:10|198.93|197.33|198.93|197.33|199.18|197.58|198.93|197.33|0
1649877920000|2022-04-13 19:25:20|199.18|197.58|199.18|197.58|199.18|197.58|198.93|197.33|0
1649877930000|2022-04-13 19:25:30|198.93|197.33|198.93|197.33|198.93|197.33|198.68|197.08|0
1649877940000|2022-04-13 19:25:40|199.18|197.58|199.68|198.08|199.68|198.08|199.18|197.58|0
1649877950000|2022-04-13 19:25:50|199.43|197.83|199.18|197.58|199.43|197.83|199.18|197.58|0
1649877960000|2022-04-13 19:26:00|199.43|197.83|199.43|197.83|199.68|198.08|199.18|197.58|0
1649877970000|2022-04-13 19:26:10|199.18|197.58|198.93|197.33|199.18|197.58|198.93|197.33|0
1649877980000|2022-04-13 19:26:20|199.18|197.58|199.43|197.83|199.43|197.83|199.18|197.58|0
1649877990000|2022-04-13 19:26:30|199.18|197.58|199.43|197.83|199.43|197.83|199.18|197.58|0
1649878000000|2022-04-13 19:26:40|199.55|197.95|199.68|198.08|199.68|198.08|199.55|197.95|0
1649878010000|2022-04-13 19:26:50|199.18|197.58|198.93|197.33|199.18|197.58|198.93|197.33|0
1649878020000|2022-04-13 19:27:00|198.68|197.08|197.93|196.33|198.68|197.08|197.93|196.33|0
1649878030000|2022-04-13 19:27:10|198.18|196.58|197.93|196.33|198.18|196.58|197.43|195.83|0
1649878040000|2022-04-13 19:27:20|197.43|195.83|196.68|195.08|197.43|195.83|196.68|195.08|0
1649878050000|2022-04-13 19:27:30|196.93|195.33|196.68|195.08|196.93|195.33|196.68|195.08|0
1649878060000|2022-04-13 19:27:40|196.93|195.33|197.18|195.58|197.18|195.58|196.93|195.33|0
1649878070000|2022-04-13 19:27:50|197.8|196.2|197.68|196.08|197.8|196.2|197.43|195.83|0
1649878080000|2022-04-13 19:28:00|197.43|195.83|198.18|196.58|198.18|196.58|197.43|195.83|0
1649878090000|2022-04-13 19:28:10|198.43|196.83|198.93|197.33|198.93|197.33|198.43|196.83|0
1649878100000|2022-04-13 19:28:20|198.68|197.08|198.68|197.08|198.68|197.08|198.18|196.58|0
1649878110000|2022-04-13 19:28:30|198.43|196.83|198.93|197.33|198.93|197.33|198.43|196.83|0
1649878120000|2022-04-13 19:28:40|198.68|197.08|198.68|197.08|198.68|197.08|198.68|197.08|0
1649878130000|2022-04-13 19:28:50|198.93|197.33|198.43|196.83|198.93|197.33|198.43|196.83|0
1649878140000|2022-04-13 19:29:00|198.18|196.58|198.18|196.58|198.3|196.7|198.18|196.58|0
1649878150000|2022-04-13 19:29:10|198.3|196.7|198.43|196.83|198.55|196.95|198.3|196.7|0
1649878160000|2022-04-13 19:29:20|198.68|197.08|198.93|197.33|198.93|197.33|198.43|196.83|0
1649878170000|2022-04-13 19:29:30|198.8|197.2|198.8|197.2|198.8|197.2|198.68|197.08|0
1649878180000|2022-04-13 19:29:40|198.68|197.08|198.43|196.83|198.68|197.08|198.18|196.58|0
1649878190000|2022-04-13 19:29:50|198.68|197.08|198.68|197.08|198.68|197.08|198.43|196.83|0
1649878200000|2022-04-13 19:30:00|198.93|197.33|199.18|197.58|199.18|197.58|198.93|197.33|0
1649878210000|2022-04-13 19:30:10|198.93|197.33|198.18|196.58|198.93|197.33|198.18|196.58|0
1649878220000|2022-04-13 19:30:20|198.8|197.2|198.68|197.08|198.93|197.33|198.68|197.08|0
1649878230000|2022-04-13 19:30:30|198.93|197.33|198.43|196.83|198.93|197.33|198.18|196.58|0
1649878240000|2022-04-13 19:30:40|198.18|196.58|197.93|196.33|198.18|196.58|197.93|196.33|0
1649878250000|2022-04-13 19:30:50|198.43|196.83|198.18|196.58|198.68|197.08|198.18|196.58|0
1649878260000|2022-04-13 19:31:00|198.43|196.83|198.93|197.33|198.93|197.33|198.43|196.83|0
1649878270000|2022-04-13 19:31:10|199.05|197.45|198.93|197.33|199.18|197.58|198.93|197.33|0
1649878280000|2022-04-13 19:31:20|198.68|197.08|198.18|196.58|198.68|197.08|197.93|196.33|0
1649878290000|2022-04-13 19:31:30|198.43|196.83|198.43|196.83|198.68|197.08|198.43|196.83|0
1649878300000|2022-04-13 19:31:40|198.68|197.08|198.93|197.33|198.93|197.33|198.68|197.08|0
1649878310000|2022-04-13 19:31:50|199.18|197.58|198.93|197.33|199.18|197.58|198.93|197.33|0
1649878320000|2022-04-13 19:32:00|199.18|197.58|199.18|197.58|199.18|197.58|199.18|197.58|0
1649878330000|2022-04-13 19:32:10|199.43|197.83|199.93|198.33|200.43|198.83|199.43|197.83|0
1649878340000|2022-04-13 19:32:20|200.68|199.08|200.93|199.33|200.93|199.33|200.43|198.83|0
1649878350000|2022-04-13 19:32:30|201.18|199.58|201.18|199.58|201.18|199.58|200.68|199.08|0
1649878360000|2022-04-13 19:32:40|200.93|199.33|200.43|198.83|200.93|199.33|200.43|198.83|0
1649878370000|2022-04-13 19:32:50|200.68|199.08|200.68|199.08|200.68|199.08|200.68|199.08|0
1649878380000|2022-04-13 19:33:00|200.93|199.33|200.93|199.33|200.93|199.33|200.68|199.08|0
1649878390000|2022-04-13 19:33:10|201.18|199.58|201.43|199.83|201.43|199.83|201.18|199.58|0
1649878400000|2022-04-13 19:33:20|201.3|199.7|201.43|199.83|201.43|199.83|200.93|199.33|0
1649878410000|2022-04-13 19:33:30|201.68|200.08|202.18|200.58|202.18|200.58|201.68|200.08|0
1649878420000|2022-04-13 19:33:40|201.93|200.33|201.68|200.08|201.93|200.33|201.68|200.08|0
1649878430000|2022-04-13 19:33:50|201.93|200.33|201.68|200.08|201.93|200.33|201.68|200.08|0
1649878440000|2022-04-13 19:34:00|201.93|200.33|201.68|200.08|201.93|200.33|201.68|200.08|0
1649878450000|2022-04-13 19:34:10|201.93|200.33|201.68|200.08|201.93|200.33|201.68|200.08|0
1649878460000|2022-04-13 19:34:20|201.93|200.33|202.43|200.83|202.43|200.83|201.93|200.33|0
1649878470000|2022-04-13 19:34:30|202.93|201.33|202.18|200.58|202.93|201.33|202.18|200.58|0
1649878480000|2022-04-13 19:34:40|201.8|200.2|201.43|199.83|201.8|200.2|201.43|199.83|0
1649878490000|2022-04-13 19:34:50|201.68|200.08|201.93|200.33|201.93|200.33|201.68|200.08|0
1649878500000|2022-04-13 19:35:00|202.18|200.58|201.43|199.83|202.18|200.58|201.43|199.83|0
1649878510000|2022-04-13 19:35:10|201.93|200.33|201.18|199.58|201.93|200.33|201.18|199.58|0
1649878520000|2022-04-13 19:35:20|200.93|199.33|201.18|199.58|201.18|199.58|200.93|199.33|0
1649878530000|2022-04-13 19:35:30|201.43|199.83|202.18|200.58|202.18|200.58|201.43|199.83|0
1649878540000|2022-04-13 19:35:40|202.43|200.83|202.3|200.7|202.43|200.83|202.18|200.58|0
1649878550000|2022-04-13 19:35:50|202.18|200.58|203.18|201.58|203.18|201.58|202.18|200.58|0
1649878560000|2022-04-13 19:36:00|203.43|201.83|203.43|201.83|203.43|201.83|202.93|201.33|0
1649878570000|2022-04-13 19:36:10|203.18|201.58|202.93|201.33|203.18|201.58|202.93|201.33|0
1649878580000|2022-04-13 19:36:20|202.68|201.08|200.68|199.08|202.68|201.08|200.18|198.58|0
1649878590000|2022-04-13 19:36:30|200.18|198.58|200.18|198.58|200.18|198.58|199.43|197.83|0
1649878600000|2022-04-13 19:36:40|199.93|198.33|199.43|197.83|199.93|198.33|199.43|197.83|0
1649878610000|2022-04-13 19:36:50|199.68|198.08|199.93|198.33|199.93|198.33|199.68|198.08|0
1649878620000|2022-04-13 19:37:00|199.68|198.08|200.18|198.58|200.18|198.58|199.68|198.08|0
1649878630000|2022-04-13 19:37:10|200.43|198.83|200.43|198.83|200.43|198.83|200.3|198.7|0
1649878640000|2022-04-13 19:37:20|200.68|199.08|201.43|199.83|201.43|199.83|200.68|199.08|0
1649878650000|2022-04-13 19:37:30|201.68|200.08|201.93|200.33|201.93|200.33|201.68|200.08|0
1649878660000|2022-04-13 19:37:40|201.68|200.08|202.3|200.7|202.43|200.83|201.68|200.08|0
1649878670000|2022-04-13 19:37:50|202.43|200.83|202.18|200.58|202.43|200.83|202.18|200.58|0
1649878680000|2022-04-13 19:38:00|201.93|200.33|202.18|200.58|202.18|200.58|201.93|200.33|0
1649878690000|2022-04-13 19:38:10|202.43|200.83|202.68|201.08|202.68|201.08|202.43|200.83|0
1649878700000|2022-04-13 19:38:20|202.93|201.33|202.68|201.08|203.18|201.58|202.68|201.08|0
1649878710000|2022-04-13 19:38:30|202.18|200.58|202.18|200.58|202.18|200.58|201.93|200.33|0
1649878720000|2022-04-13 19:38:40|202.43|200.83|202.43|200.83|203.18|201.58|202.43|200.83|0
1649878730000|2022-04-13 19:38:50|202.93|201.33|202.68|201.08|202.93|201.33|202.68|201.08|0
1649878740000|2022-04-13 19:39:00|202.43|200.83|202.68|201.08|202.68|201.08|202.43|200.83|0
1649878750000|2022-04-13 19:39:10|202.43|200.83|203.18|201.58|203.18|201.58|202.43|200.83|0
1649878760000|2022-04-13 19:39:20|202.93|201.33|202.18|200.58|202.93|201.33|202.18|200.58|0
1649878770000|2022-04-13 19:39:30|201.93|200.33|201.8|200.2|202.18|200.58|201.8|200.2|0
1649878780000|2022-04-13 19:39:40|202.43|200.83|202.55|200.95|202.68|201.08|202.43|200.83|0
1649878790000|2022-04-13 19:39:50|202.43|200.83|202.93|201.33|202.93|201.33|202.43|200.83|0
1649878800000|2022-04-13 19:40:00|202.43|200.83|202.93|201.33|202.93|201.33|202.18|200.58|0
1649878810000|2022-04-13 19:40:10|202.68|201.08|202.93|201.33|203.18|201.58|202.68|201.08|0
1649878820000|2022-04-13 19:40:20|203.18|201.58|203.18|201.58|203.18|201.58|202.93|201.33|0
1649878830000|2022-04-13 19:40:30|202.93|201.33|202.68|201.08|202.93|201.33|202.68|201.08|0
1649878840000|2022-04-13 19:40:40|202.43|200.83|202.68|201.08|202.68|201.08|202.18|200.58|0
1649878850000|2022-04-13 19:40:50|202.43|200.83|202.43|200.83|202.68|201.08|202.3|200.7|0
1649878860000|2022-04-13 19:41:00|202.18|200.58|201.93|200.33|202.18|200.58|201.93|200.33|0
1649878870000|2022-04-13 19:41:10|202.18|200.58|201.05|199.45|202.18|200.58|200.93|199.33|0
1649878880000|2022-04-13 19:41:20|201.18|199.58|200.68|199.08|201.18|199.58|200.68|199.08|0
1649878890000|2022-04-13 19:41:30|200.93|199.33|200.93|199.33|201.43|199.83|200.93|199.33|0
1649878900000|2022-04-13 19:41:40|201.18|199.58|200.68|199.08|201.18|199.58|200.68|199.08|0
1649878910000|2022-04-13 19:41:50|200.93|199.33|201.8|200.2|201.8|200.2|200.93|199.33|0
1649878920000|2022-04-13 19:42:00|201.93|200.33|201.43|199.83|201.93|200.33|200.93|199.33|0
1649878930000|2022-04-13 19:42:10|201.18|199.58|201.43|199.83|201.43|199.83|200.93|199.33|0
1649878940000|2022-04-13 19:42:20|201.05|199.45|200.93|199.33|201.05|199.45|200.93|199.33|0
1649878950000|2022-04-13 19:42:30|201.3|199.7|201.18|199.58|201.3|199.7|201.18|199.58|0
1649878960000|2022-04-13 19:42:40|201.43|199.83|200.93|199.33|201.68|200.08|200.93|199.33|0
1649878970000|2022-04-13 19:42:50|201.18|199.58|200.68|199.08|201.18|199.58|200.68|199.08|0
1649878980000|2022-04-13 19:43:00|200.93|199.33|201.18|199.58|201.18|199.58|200.8|199.2|0
1649878990000|2022-04-13 19:43:10|201.68|200.08|201.18|199.58|201.68|200.08|200.93|199.33|0
1649879000000|2022-04-13 19:43:20|201.3|199.7|201.68|200.08|201.68|200.08|201.3|199.7|0
1649879010000|2022-04-13 19:43:30|201.43|199.83|200.93|199.33|201.43|199.83|200.93|199.33|0
1649879020000|2022-04-13 19:43:40|200.68|199.08|200.43|198.83|200.68|199.08|200.43|198.83|0
1649879030000|2022-04-13 19:43:50|200.68|199.08|200.93|199.33|201.18|199.58|200.68|199.08|0
1649879040000|2022-04-13 19:44:00|201.18|199.58|201.93|200.33|201.93|200.33|201.18|199.58|0
1649879050000|2022-04-13 19:44:10|202.18|200.58|201.43|199.83|202.18|200.58|201.43|199.83|0
1649879060000|2022-04-13 19:44:20|201.55|199.95|201.68|200.08|201.68|200.08|201.43|199.83|0
1649879070000|2022-04-13 19:44:30|201.93|200.33|201.43|199.83|201.93|200.33|201.43|199.83|0
1649879080000|2022-04-13 19:44:40|201.18|199.58|201.93|200.33|201.93|200.33|201.18|199.58|0
1649879090000|2022-04-13 19:44:50|202.05|200.45|202.18|200.58|202.43|200.83|202.05|200.45|0
1649879100000|2022-04-13 19:45:00|202.93|201.33|202.93|201.33|203.18|201.58|202.93|201.33|0
1649879110000|2022-04-13 19:45:10|203.43|201.83|202.93|201.33|203.43|201.83|202.68|201.08|0
1649879120000|2022-04-13 19:45:20|202.68|201.08|202.18|200.58|202.93|201.33|202.18|200.58|0
1649879130000|2022-04-13 19:45:30|202.43|200.83|202.43|200.83|202.43|200.83|202.18|200.58|0
1649879140000|2022-04-13 19:45:40|202.93|201.33|203.18|201.58|203.18|201.58|202.68|201.08|0
1649879150000|2022-04-13 19:45:50|203.43|201.83|203.18|201.58|203.43|201.83|203.18|201.58|0
1649879160000|2022-04-13 19:46:00|203.43|201.83|203.93|202.33|203.93|202.33|203.18|201.58|0
1649879170000|2022-04-13 19:46:10|204.18|202.58|204.18|202.58|204.18|202.58|203.93|202.33|0
1649879180000|2022-04-13 19:46:20|204.43|202.83|203.93|202.33|204.43|202.83|203.93|202.33|0
1649879190000|2022-04-13 19:46:30|204.18|202.58|204.43|202.83|204.43|202.83|204.18|202.58|0
1649879200000|2022-04-13 19:46:40|204.18|202.58|203.93|202.33|204.18|202.58|203.93|202.33|0
1649879210000|2022-04-13 19:46:50|204.18|202.58|204.43|202.83|204.43|202.83|204.18|202.58|0
1649879220000|2022-04-13 19:47:00|204.68|203.08|204.3|202.7|204.68|203.08|204.18|202.58|0
1649879230000|2022-04-13 19:47:10|204.18|202.58|204.18|202.58|204.18|202.58|203.93|202.33|0
1649879240000|2022-04-13 19:47:20|204.43|202.83|204.18|202.58|204.43|202.83|204.18|202.58|0
1649879250000|2022-04-13 19:47:30|204.05|202.45|203.43|201.83|204.05|202.45|203.43|201.83|0
1649879260000|2022-04-13 19:47:40|203.18|201.58|203.18|201.58|203.18|201.58|203.18|201.58|0
1649879270000|2022-04-13 19:47:50|203.43|201.83|203.43|201.83|203.43|201.83|202.68|201.08|0
1649879280000|2022-04-13 19:48:00|203.18|201.58|203.18|201.58|203.43|201.83|203.18|201.58|0
1649879290000|2022-04-13 19:48:10|202.93|201.33|201.93|200.33|202.93|201.33|201.93|200.33|0
1649879300000|2022-04-13 19:48:20|202.43|200.83|202.43|200.83|202.68|201.08|202.43|200.83|0
1649879310000|2022-04-13 19:48:30|201.68|200.08|201.93|200.33|201.93|200.33|201.68|200.08|0
1649879320000|2022-04-13 19:48:40|202.05|200.45|201.68|200.08|202.18|200.58|201.68|200.08|0
1649879330000|2022-04-13 19:48:50|201.93|200.33|202.43|200.83|202.43|200.83|201.93|200.33|0
1649879340000|2022-04-13 19:49:00|201.93|200.33|201.43|199.83|201.93|200.33|201.18|199.58|0
1649879350000|2022-04-13 19:49:10|201.68|200.08|201.3|199.7|201.68|200.08|201.3|199.7|0
1649879360000|2022-04-13 19:49:20|201.18|199.58|201.43|199.83|201.43|199.83|200.93|199.33|0
1649879370000|2022-04-13 19:49:30|201.68|200.08|202.68|201.08|202.68|201.08|201.68|200.08|0
1649879380000|2022-04-13 19:49:40|202.43|200.83|202.43|200.83|202.43|200.83|202.18|200.58|0
1649879390000|2022-04-13 19:49:50|202.68|201.08|203.68|202.08|203.68|202.08|202.68|201.08|0
1649879400000|2022-04-13 19:50:00|203.43|201.83|200.93|199.33|203.43|201.83|200.93|199.33|0
1649879410000|2022-04-13 19:50:10|199.93|198.33|198.68|197.08|199.93|198.33|197.43|195.83|0
1649879420000|2022-04-13 19:50:20|199.43|197.83|199.18|197.58|199.43|197.83|198.93|197.33|0
1649879430000|2022-04-13 19:50:30|198.93|197.33|198.18|196.58|198.93|197.33|198.18|196.58|0
1649879440000|2022-04-13 19:50:40|198.3|196.7|197.68|196.08|198.3|196.7|197.68|196.08|0
1649879450000|2022-04-13 19:50:50|197.93|196.33|200.18|198.58|200.18|198.58|197.93|196.33|0
1649879460000|2022-04-13 19:51:00|199.68|198.08|198.93|197.33|199.93|198.33|198.93|197.33|0
1649879470000|2022-04-13 19:51:10|199.43|197.83|200.18|198.58|200.43|198.83|199.43|197.83|0
1649879480000|2022-04-13 19:51:20|200.93|199.33|200.93|199.33|201.18|199.58|200.93|199.33|0
1649879490000|2022-04-13 19:51:30|200.18|198.58|200.68|199.08|200.68|199.08|200.18|198.58|0
1649879500000|2022-04-13 19:51:40|200.43|198.83|200.18|198.58|200.43|198.83|200.18|198.58|0
1649879510000|2022-04-13 19:51:50|199.93|198.33|200.43|198.83|200.43|198.83|199.68|198.08|0
1649879520000|2022-04-13 19:52:00|199.68|198.08|198.93|197.33|199.68|198.08|198.93|197.33|0
1649879530000|2022-04-13 19:52:10|198.68|197.08|198.68|197.08|198.68|197.08|198.43|196.83|0
1649879540000|2022-04-13 19:52:20|198.43|196.83|198.68|197.08|198.68|197.08|198.43|196.83|0
1649879550000|2022-04-13 19:52:30|198.18|196.58|198.18|196.58|198.18|196.58|198.18|196.58|0
1649879560000|2022-04-13 19:52:40|197.93|196.33|199.43|197.83|199.43|197.83|197.93|196.33|0
1649879570000|2022-04-13 19:52:50|199.68|198.08|199.93|198.33|199.93|198.33|199.68|198.08|0
1649879580000|2022-04-13 19:53:00|200.43|198.83|198.68|197.08|200.43|198.83|198.68|197.08|0
1649879590000|2022-04-13 19:53:10|198.93|197.33|199.68|198.08|199.68|198.08|198.93|197.33|0
1649879600000|2022-04-13 19:53:20|198.93|197.33|198.18|196.58|198.93|197.33|198.18|196.58|0
1649879610000|2022-04-13 19:53:30|197.93|196.33|198.43|196.83|198.43|196.83|197.93|196.33|0
1649879620000|2022-04-13 19:53:40|198.18|196.58|198.18|196.58|198.43|196.83|198.18|196.58|0
1649879630000|2022-04-13 19:53:50|197.93|196.33|197.68|196.08|197.93|196.33|197.68|196.08|0
1649879640000|2022-04-13 19:54:00|197.43|195.83|197.43|195.83|197.68|196.08|197.43|195.83|0
1649879650000|2022-04-13 19:54:10|197.18|195.58|196.18|194.58|197.18|195.58|196.18|194.58|0
1649879660000|2022-04-13 19:54:20|196.43|194.83|196.43|194.83|196.68|195.08|196.18|194.58|0
1649879670000|2022-04-13 19:54:30|195.68|194.08|195.93|194.33|195.93|194.33|195.68|194.08|0
1649879680000|2022-04-13 19:54:40|197.18|195.58|197.18|195.58|197.43|195.83|197.18|195.58|0
1649879690000|2022-04-13 19:54:50|197.68|196.08|197.18|195.58|197.68|196.08|196.93|195.33|0
1649879700000|2022-04-13 19:55:00|195.93|194.33|196.43|194.83|196.43|194.83|195.93|194.33|0
1649879710000|2022-04-13 19:55:10|196.93|195.33|196.43|194.83|197.18|195.58|196.43|194.83|0
1649879720000|2022-04-13 19:55:20|195.93|194.33|196.18|194.58|196.18|194.58|195.93|194.33|0
1649879730000|2022-04-13 19:55:30|195.93|194.33|196.18|194.58|196.18|194.58|195.93|194.33|0
1649879740000|2022-04-13 19:55:40|195.68|194.08|196.18|194.58|196.18|194.58|195.68|194.08|0
1649879750000|2022-04-13 19:55:50|195.93|194.33|196.43|194.83|196.43|194.83|195.68|194.08|0
1649879760000|2022-04-13 19:56:00|195.93|194.33|196.43|194.83|196.43|194.83|195.68|194.08|0
1649879770000|2022-04-13 19:56:10|196.18|194.58|196.18|194.58|196.43|194.83|196.18|194.58|0
1649879780000|2022-04-13 19:56:20|196.68|195.08|196.43|194.83|196.93|195.33|196.43|194.83|0
1649879790000|2022-04-13 19:56:30|195.93|194.33|196.18|194.58|196.18|194.58|195.93|194.33|0
1649879800000|2022-04-13 19:56:40|195.93|194.33|196.43|194.83|196.43|194.83|195.93|194.33|0
1649879810000|2022-04-13 19:56:50|196.68|195.08|197.93|196.33|197.93|196.33|196.68|195.08|0
1649879820000|2022-04-13 19:57:00|197.68|196.08|197.43|195.83|197.93|196.33|197.43|195.83|0
1649879830000|2022-04-13 19:57:10|197.93|196.33|197.68|196.08|197.93|196.33|197.68|196.08|0
1649879840000|2022-04-13 19:57:20|197.43|195.83|197.68|196.08|197.93|196.33|197.43|195.83|0
1649879850000|2022-04-13 19:57:30|197.93|196.33|197.55|195.95|197.93|196.33|197.55|195.95|0
1649879860000|2022-04-13 19:57:40|197.43|195.83|197.43|195.83|197.43|195.83|197.18|195.58|0
1649879870000|2022-04-13 19:57:50|197.55|195.95|197.68|196.08|197.93|196.33|197.55|195.95|0
1649879880000|2022-04-13 19:58:00|197.43|195.83|196.43|194.83|197.43|195.83|196.43|194.83|0
1649879890000|2022-04-13 19:58:10|196.18|194.58|196.43|194.83|196.68|195.08|196.18|194.58|0
1649879900000|2022-04-13 19:58:20|196.18|194.58|196.68|195.08|197.18|195.58|196.18|194.58|0
1649879910000|2022-04-13 19:58:30|196.43|194.83|196.43|194.83|196.68|195.08|196.43|194.83|0
1649879920000|2022-04-13 19:58:40|195.93|194.33|196.68|195.08|196.68|195.08|195.93|194.33|0
1649879930000|2022-04-13 19:58:50|196.93|195.33|196.43|194.83|197.18|195.58|196.43|194.83|0
1649879940000|2022-04-13 19:59:00|195.93|194.33|194.43|192.83|195.93|194.33|194.43|192.83|0
1649879950000|2022-04-13 19:59:10|194.68|193.08|195.18|193.58|195.18|193.58|194.68|193.08|0
1649879960000|2022-04-13 19:59:20|195.43|193.83|195.68|194.08|195.68|194.08|194.68|193.08|0
1649879970000|2022-04-13 19:59:30|195.43|193.83|196.43|194.83|196.43|194.83|195.43|193.83|0
1649879980000|2022-04-13 19:59:40|197.18|195.58|197.93|196.33|197.93|196.33|197.18|195.58|0
1649879990000|2022-04-13 19:59:50|198.68|197.08|197.43|195.83|199.18|197.58|197.43|195.83|0
1649880000000|2022-04-13 20:00:00|198.18|196.58|195.93|194.33|198.18|196.58|195.93|194.33|0
1649880010000|2022-04-13 20:00:10|194.93|193.33|194.18|192.58|194.93|193.33|193.93|192.33|0
1649880020000|2022-04-13 20:00:20|194.93|193.33|195.43|193.83|195.43|193.83|194.93|193.33|0
1649880030000|2022-04-13 20:00:30|195.18|193.58|195.68|194.08|195.68|194.08|195.18|193.58|0
1649880040000|2022-04-13 20:00:40|195.43|193.83|194.93|193.33|195.43|193.83|194.93|193.33|0
1649880050000|2022-04-13 20:00:50|194.68|193.08|194.18|192.58|194.68|193.08|194.18|192.58|0
1649880060000|2022-04-13 20:01:00|193.93|192.33|194.18|192.58|194.18|192.58|193.93|192.33|0
1649880070000|2022-04-13 20:01:10|194.43|192.83|195.18|193.58|195.18|193.58|194.43|192.83|0
1649880080000|2022-04-13 20:01:20|194.93|193.33|195.43|193.83|195.68|194.08|194.93|193.33|0
1649880090000|2022-04-13 20:01:30|195.18|193.58|195.68|194.08|195.68|194.08|195.18|193.58|0
1649880100000|2022-04-13 20:01:40|195.43|193.83|194.68|193.08|195.43|193.83|194.68|193.08|0
1649880110000|2022-04-13 20:01:50|194.43|192.83|194.68|193.08|194.93|193.33|194.43|192.83|0
1649880120000|2022-04-13 20:02:00|194.8|193.2|194.68|193.08|194.93|193.33|194.68|193.08|0
1649880130000|2022-04-13 20:02:10|194.93|193.33|194.68|193.08|194.93|193.33|194.68|193.08|0
1649880150000|2022-04-13 20:02:30|194.93|193.33|194.93|193.33|195.18|193.58|194.93|193.33|0
1649880160000|2022-04-13 20:02:40|195.05|193.45|195.18|193.58|195.18|193.58|195.05|193.45|0
1649880170000|2022-04-13 20:02:50|195.43|193.83|196.18|194.58|196.18|194.58|195.43|193.83|0
1649880180000|2022-04-13 20:03:00|195.93|194.33|195.43|193.83|195.93|194.33|195.43|193.83|0
1649880190000|2022-04-13 20:03:10|195.18|193.58|194.93|193.33|195.18|193.58|194.93|193.33|0
1649880200000|2022-04-13 20:03:20|195.18|193.58|195.18|193.58|195.18|193.58|195.18|193.58|0
1649880210000|2022-04-13 20:03:30|194.93|193.33|194.93|193.33|195.18|193.58|194.93|193.33|0
1649880220000|2022-04-13 20:03:40|195.18|193.58|194.93|193.33|195.18|193.58|194.93|193.33|0
1649880230000|2022-04-13 20:03:50|194.68|193.08|194.93|193.33|194.93|193.33|194.68|193.08|0
1649880240000|2022-04-13 20:04:00|194.68|193.08|195.18|193.58|195.18|193.58|194.68|193.08|0
1649880250000|2022-04-13 20:04:10|194.93|193.33|194.43|192.83|194.93|193.33|194.43|192.83|0
1649880260000|2022-04-13 20:04:20|194.18|192.58|193.68|192.08|194.18|192.58|193.68|192.08|0
1649880270000|2022-04-13 20:04:30|193.43|191.83|193.93|192.33|193.93|192.33|193.43|191.83|0
1649880280000|2022-04-13 20:04:40|193.68|192.08|193.93|192.33|193.93|192.33|193.68|192.08|0
1649880290000|2022-04-13 20:04:50|194.18|192.58|194.43|192.83|194.68|193.08|194.18|192.58|0
1649880300000|2022-04-13 20:05:00|194.18|192.58|193.43|191.83|194.18|192.58|193.43|191.83|0
1649880310000|2022-04-13 20:05:10|193.68|192.08|193.93|192.33|193.93|192.33|193.68|192.08|0
1649880320000|2022-04-13 20:05:20|193.43|191.83|193.43|191.83|193.43|191.83|193.43|191.83|0
1649880330000|2022-04-13 20:05:30|193.68|192.08|193.43|191.83|193.68|192.08|193.43|191.83|0
1649880350000|2022-04-13 20:05:50|193.68|192.08|193.68|192.08|193.68|192.08|193.68|192.08|0
1649880360000|2022-04-13 20:06:00|193.93|192.33|193.68|192.08|193.93|192.33|193.68|192.08|0
1649880370000|2022-04-13 20:06:10|194.18|192.58|193.93|192.33|194.18|192.58|193.93|192.33|0
1649880380000|2022-04-13 20:06:20|194.05|192.45|193.93|192.33|194.18|192.58|193.93|192.33|0
1649880390000|2022-04-13 20:06:30|194.05|192.45|193.93|192.33|194.05|192.45|193.93|192.33|0
1649880410000|2022-04-13 20:06:50|194.05|192.45|194.18|192.58|194.18|192.58|194.05|192.45|0
1649880420000|2022-04-13 20:07:00|193.93|192.33|193.93|192.33|193.93|192.33|193.93|192.33|0
1649880430000|2022-04-13 20:07:10|194.18|192.58|193.93|192.33|194.18|192.58|193.93|192.33|0
1649880450000|2022-04-13 20:07:30|193.68|192.08|193.93|192.33|193.93|192.33|193.68|192.08|0
1649880460000|2022-04-13 20:07:40|193.68|192.08|193.43|191.83|193.68|192.08|193.43|191.83|0
1649880480000|2022-04-13 20:08:00|193.55|191.95|193.68|192.08|193.68|192.08|193.55|191.95|0
1649880510000|2022-04-13 20:08:30|193.93|192.33|193.93|192.33|193.93|192.33|193.93|192.33|0
1649880520000|2022-04-13 20:08:40|194.18|192.58|194.18|192.58|194.18|192.58|194.18|192.58|0
1649880540000|2022-04-13 20:09:00|194.68|193.08|194.68|193.08|194.68|193.08|194.68|193.08|0
1649880550000|2022-04-13 20:09:10|194.93|193.33|194.68|193.08|194.93|193.33|194.68|193.08|0
1649880560000|2022-04-13 20:09:20|194.43|192.83|194.68|193.08|194.68|193.08|194.43|192.83|0
1649880570000|2022-04-13 20:09:30|194.43|192.83|194.68|193.08|194.68|193.08|194.43|192.83|0
1649880590000|2022-04-13 20:09:50|194.43|192.83|194.68|193.08|194.68|193.08|194.43|192.83|0
1649880600000|2022-04-13 20:10:00|194.43|192.83|194.68|193.08|194.68|193.08|194.43|192.83|0
1649880610000|2022-04-13 20:10:10|194.18|192.58|194.18|192.58|194.18|192.58|194.18|192.58|0
1649880620000|2022-04-13 20:10:20|194.43|192.83|194.18|192.58|194.43|192.83|194.18|192.58|0
1649880630000|2022-04-13 20:10:30|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1649880640000|2022-04-13 20:10:40|194.18|192.58|194.18|192.58|194.18|192.58|194.18|192.58|0
1649880670000|2022-04-13 20:11:10|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1649880680000|2022-04-13 20:11:20|194.68|193.08|194.68|193.08|194.68|193.08|194.68|193.08|0
1649880690000|2022-04-13 20:11:30|194.3|192.7|194.68|193.08|194.68|193.08|194.3|192.7|0
1649880710000|2022-04-13 20:11:50|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1649880730000|2022-04-13 20:12:10|194.68|193.08|194.68|193.08|194.68|193.08|194.68|193.08|0
1649880750000|2022-04-13 20:12:30|194.43|192.83|194.43|192.83|194.43|192.83|194.43|192.83|0
1649880760000|2022-04-13 20:12:40|194.18|192.58|194.18|192.58|194.18|192.58|194.18|192.58|0
1649880770000|2022-04-13 20:12:50|193.93|192.33|194.18|192.58|194.18|192.58|193.93|192.33|0
1649880780000|2022-04-13 20:13:00|194.43|192.83|194.43|192.83|194.43|192.83|194.18|192.58|0
1649880790000|2022-04-13 20:13:10|194.93|193.33|194.93|193.33|194.93|193.33|194.68|193.08|0
1649880800000|2022-04-13 20:13:20|195.18|193.58|195.68|194.08|195.68|194.08|195.18|193.58|0
1649880810000|2022-04-13 20:13:30|195.55|193.95|195.68|194.08|195.68|194.08|195.43|193.83|0
1649880820000|2022-04-13 20:13:40|195.43|193.83|195.43|193.83|195.43|193.83|195.43|193.83|0
1649880830000|2022-04-13 20:13:50|195.18|193.58|195.18|193.58|195.18|193.58|195.18|193.58|0
1649880840000|2022-04-13 20:14:00|194.68|193.08|194.55|192.95|194.68|193.08|194.43|192.83|0
1649880850000|2022-04-13 20:14:10|194.43|192.83|194.18|192.58|194.43|192.83|194.18|192.58|0
1649880870000|2022-04-13 20:14:30|193.93|192.33|193.68|192.08|193.93|192.33|193.68|192.08|0
1649880890000|2022-04-13 20:14:50|193.43|191.83|193.43|191.83|193.43|191.83|193.43|191.83|0
1649880910000|2022-04-13 20:15:10|193.73|191.53|193.98|191.78|193.98|191.78|193.73|191.53|0
1649880920000|2022-04-13 20:15:20|193.73|191.53|193.98|191.78|193.98|191.78|193.73|191.53|0
1649880930000|2022-04-13 20:15:30|194.23|192.03|194.23|192.03|194.23|192.03|194.23|192.03|0
1649880940000|2022-04-13 20:15:40|194.48|192.28|194.48|192.28|194.48|192.28|194.48|192.28|0
1649880950000|2022-04-13 20:15:50|194.23|192.03|194.23|192.03|194.23|192.03|194.23|192.03|0
1649880990000|2022-04-13 20:16:30|194.98|192.78|195.23|193.03|195.48|193.28|194.98|192.78|0
1649881020000|2022-04-13 20:17:00|194.98|192.78|194.98|192.78|194.98|192.78|194.98|192.78|0
1649881030000|2022-04-13 20:17:10|195.23|193.03|195.23|193.03|195.23|193.03|195.23|193.03|0
1650350480000|2022-04-19 06:41:20|282.14|279.34|281.98|279.18|282.14|279.34|281.98|279.18|0
1650350500000|2022-04-19 06:41:40|282.14|279.34|282.14|279.34|282.31|279.51|282.14|279.34|0
1650350510000|2022-04-19 06:41:50|282.06|279.26|281.98|279.18|282.14|279.34|281.9|279.1|0
1650350520000|2022-04-19 06:42:00|282.06|279.26|282.14|279.34|282.14|279.34|282.06|279.26|0
1650350530000|2022-04-19 06:42:10|282.06|279.26|281.98|279.18|282.06|279.26|281.98|279.18|0
1650350540000|2022-04-19 06:42:20|282.14|279.34|282.06|279.26|282.14|279.34|282.06|279.26|0
1650350550000|2022-04-19 06:42:30|281.98|279.18|281.82|279.02|281.98|279.18|281.82|279.02|0
1650350560000|2022-04-19 06:42:40|281.98|279.18|281.98|279.18|281.98|279.18|281.82|279.02|0
1650350570000|2022-04-19 06:42:50|281.82|279.02|281.98|279.18|282.06|279.26|281.82|279.02|0
1650350590000|2022-04-19 06:43:10|282.06|279.26|281.98|279.18|282.06|279.26|281.98|279.18|0
1650350610000|2022-04-19 06:43:30|282.14|279.34|282.14|279.34|282.14|279.34|282.14|279.34|0
1650350620000|2022-04-19 06:43:40|281.98|279.18|282.14|279.34|282.14|279.34|281.98|279.18|0
1650350630000|2022-04-19 06:43:50|282.3|279.5|282.3|279.5|282.3|279.5|282.3|279.5|0
1650350640000|2022-04-19 06:44:00|282.22|279.42|282.3|279.5|282.3|279.5|282.22|279.42|0
1650350650000|2022-04-19 06:44:10|282.47|279.67|282.63|279.83|282.63|279.83|282.47|279.67|0
1650350660000|2022-04-19 06:44:20|282.47|279.67|282.79|279.99|282.79|279.99|282.47|279.67|0
1650350680000|2022-04-19 06:44:40|282.95|280.15|282.95|280.15|282.95|280.15|282.95|280.15|0
1650350690000|2022-04-19 06:44:50|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1650350700000|2022-04-19 06:45:00|282.63|279.83|282.79|279.99|282.95|280.15|282.63|279.83|0
1650350710000|2022-04-19 06:45:10|282.71|279.91|282.71|279.91|282.71|279.91|282.71|279.91|0
1650350720000|2022-04-19 06:45:20|282.63|279.83|282.54|279.74|282.63|279.83|282.54|279.74|0
1650350730000|2022-04-19 06:45:30|282.63|279.83|282.54|279.74|282.63|279.83|282.47|279.67|0
1650350740000|2022-04-19 06:45:40|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1650350750000|2022-04-19 06:45:50|282.54|279.74|282.54|279.74|282.54|279.74|282.54|279.74|0
1650350760000|2022-04-19 06:46:00|282.47|279.67|282.47|279.67|282.47|279.67|282.47|279.67|0
1650350770000|2022-04-19 06:46:10|282.54|279.74|282.63|279.83|282.63|279.83|282.54|279.74|0
1650350780000|2022-04-19 06:46:20|282.54|279.74|282.63|279.83|282.63|279.83|282.54|279.74|0
1650350790000|2022-04-19 06:46:30|282.79|279.99|282.79|279.99|282.79|279.99|282.79|279.99|0
1650350800000|2022-04-19 06:46:40|282.63|279.83|282.63|279.83|282.63|279.83|282.63|279.83|0
1650350810000|2022-04-19 06:46:50|282.54|279.74|282.54|279.74|282.63|279.83|282.54|279.74|0
1650350820000|2022-04-19 06:47:00|282.46|279.66|282.14|279.34|282.46|279.66|282.14|279.34|0
1650350830000|2022-04-19 06:47:10|282.06|279.26|281.89|279.09|282.06|279.26|281.89|279.09|0
1650350840000|2022-04-19 06:47:20|281.98|279.18|281.98|279.18|282.06|279.26|281.98|279.18|0
1650350850000|2022-04-19 06:47:30|281.89|279.09|282.3|279.5|282.3|279.5|281.89|279.09|0
1650350860000|2022-04-19 06:47:40|282.46|279.66|282.63|279.83|282.63|279.83|282.46|279.66|0
1650350870000|2022-04-19 06:47:50|282.79|279.99|282.3|279.5|282.79|279.99|282.3|279.5|0
1650350880000|2022-04-19 06:48:00|282.46|279.66|282.46|279.66|282.46|279.66|282.38|279.58|0
1650350890000|2022-04-19 06:48:10|282.79|279.99|282.63|279.83|282.79|279.99|282.63|279.83|0
1650350900000|2022-04-19 06:48:20|282.7|279.9|282.7|279.9|282.7|279.9|282.7|279.9|0
1650350910000|2022-04-19 06:48:30|282.79|279.99|282.7|279.9|282.79|279.99|282.7|279.9|0
1650350920000|2022-04-19 06:48:40|282.79|279.99|282.22|279.42|282.79|279.99|282.22|279.42|0
1650350930000|2022-04-19 06:48:50|282.3|279.5|282.3|279.5|282.3|279.5|282.3|279.5|0
1650350940000|2022-04-19 06:49:00|282.14|279.34|282.22|279.42|282.22|279.42|282.14|279.34|0
1650350950000|2022-04-19 06:49:10|282.14|279.34|282.14|279.34|282.3|279.5|282.14|279.34|0
1650350960000|2022-04-19 06:49:20|281.98|279.18|282.3|279.5|282.3|279.5|281.98|279.18|0
1650350970000|2022-04-19 06:49:30|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1650350990000|2022-04-19 06:49:50|282.3|279.5|282.3|279.5|282.3|279.5|282.3|279.5|0
1650351000000|2022-04-19 06:50:00|282.22|279.42|282.3|279.5|282.3|279.5|282.14|279.34|0
1650351010000|2022-04-19 06:50:10|282.46|279.66|282.3|279.5|282.46|279.66|282.3|279.5|0
1650351020000|2022-04-19 06:50:20|282.38|279.58|282.3|279.5|282.38|279.58|282.14|279.34|0
1650351050000|2022-04-19 06:50:50|282.46|279.66|282.62|279.82|282.62|279.82|282.46|279.66|0
1650351060000|2022-04-19 06:51:00|282.46|279.66|282.46|279.66|282.46|279.66|282.3|279.5|0
1650351070000|2022-04-19 06:51:10|282.38|279.58|282.46|279.66|282.46|279.66|282.38|279.58|0
1650351080000|2022-04-19 06:51:20|282.54|279.74|282.54|279.74|282.54|279.74|282.46|279.66|0
1650351090000|2022-04-19 06:51:30|282.62|279.82|282.46|279.66|282.62|279.82|282.3|279.5|0
1650351100000|2022-04-19 06:51:40|282.38|279.58|282.14|279.34|282.38|279.58|282.14|279.34|0
1650351110000|2022-04-19 06:51:50|282.21|279.41|282.21|279.41|282.21|279.41|282.14|279.34|0
1650351120000|2022-04-19 06:52:00|282.3|279.5|282.3|279.5|282.3|279.5|282.3|279.5|0
1650351130000|2022-04-19 06:52:10|282.46|279.66|282.46|279.66|282.46|279.66|282.46|279.66|0
1650351140000|2022-04-19 06:52:20|282.38|279.58|282.54|279.74|282.54|279.74|282.38|279.58|0
1650351150000|2022-04-19 06:52:30|282.3|279.5|282.46|279.66|282.46|279.66|282.3|279.5|0
1650351160000|2022-04-19 06:52:40|282.38|279.58|282.38|279.58|282.38|279.58|282.38|279.58|0
1650351170000|2022-04-19 06:52:50|282.46|279.66|282.38|279.58|282.46|279.66|282.3|279.5|0
1650351180000|2022-04-19 06:53:00|282.14|279.34|282.14|279.34|282.14|279.34|282.14|279.34|0
1650351190000|2022-04-19 06:53:10|281.81|279.01|281.89|279.09|281.97|279.17|281.81|279.01|0
1650351200000|2022-04-19 06:53:20|281.97|279.17|281.97|279.17|281.97|279.17|281.89|279.09|0
1650351210000|2022-04-19 06:53:30|281.89|279.09|281.89|279.09|281.89|279.09|281.89|279.09|0
1650351220000|2022-04-19 06:53:40|281.97|279.17|281.97|279.17|281.97|279.17|281.97|279.17|0
1650351230000|2022-04-19 06:53:50|281.89|279.09|282.14|279.34|282.14|279.34|281.89|279.09|0
1650351250000|2022-04-19 06:54:10|281.97|279.17|281.97|279.17|281.97|279.17|281.97|279.17|0
1650351260000|2022-04-19 06:54:20|281.89|279.09|281.81|279.01|281.97|279.17|281.81|279.01|0
1650351270000|2022-04-19 06:54:30|281.97|279.17|281.89|279.09|281.97|279.17|281.81|279.01|0
1650351280000|2022-04-19 06:54:40|281.81|279.01|281.49|278.69|281.81|279.01|281.49|278.69|0
1650351290000|2022-04-19 06:54:50|281.33|278.53|281.49|278.69|281.49|278.69|281.33|278.53|0
1650351300000|2022-04-19 06:55:00|281.81|279.01|281.49|278.69|281.81|279.01|281.49|278.69|0
1650351310000|2022-04-19 06:55:10|281.4|278.6|281.32|278.52|281.4|278.6|281.32|278.52|0
1650351320000|2022-04-19 06:55:20|281.4|278.6|281.49|278.69|281.49|278.69|281.4|278.6|0
1650351330000|2022-04-19 06:55:30|281.56|278.76|281.49|278.69|281.65|278.85|281.49|278.69|0
1650351340000|2022-04-19 06:55:40|281.65|278.85|281.4|278.6|281.65|278.85|281.4|278.6|0
1650351350000|2022-04-19 06:55:50|281.49|278.69|281.32|278.52|281.49|278.69|281.32|278.52|0
1650351360000|2022-04-19 06:56:00|281.49|278.69|281.4|278.6|281.49|278.69|281.32|278.52|0
1650351370000|2022-04-19 06:56:10|281.32|278.52|281.4|278.6|281.4|278.6|281.32|278.52|0
1650351380000|2022-04-19 06:56:20|281.32|278.52|281|278.2|281.32|278.52|280.92|278.12|0
1650351400000|2022-04-19 06:56:40|281.08|278.28|281.16|278.36|281.16|278.36|281.08|278.28|0
1650351410000|2022-04-19 06:56:50|281.08|278.28|281.32|278.52|281.32|278.52|281.08|278.28|0
1650351420000|2022-04-19 06:57:00|281.24|278.44|281.08|278.28|281.24|278.44|281.08|278.28|0
1650351430000|2022-04-19 06:57:10|281|278.2|280.68|277.88|281|278.2|280.68|277.88|0
1650351440000|2022-04-19 06:57:20|280.84|278.04|280.84|278.04|281|278.2|280.84|278.04|0
1650351450000|2022-04-19 06:57:30|281|278.2|280.84|278.04|281|278.2|280.84|278.04|0
1650351460000|2022-04-19 06:57:40|281|278.2|281|278.2|281|278.2|281|278.2|0
1650351470000|2022-04-19 06:57:50|280.84|278.04|281|278.2|281|278.2|280.84|278.04|0
1650351480000|2022-04-19 06:58:00|280.84|278.04|281|278.2|281|278.2|280.75|277.95|0
1650351490000|2022-04-19 06:58:10|280.84|278.04|281|278.2|281|278.2|280.84|278.04|0
1650351500000|2022-04-19 06:58:20|281.16|278.36|281.16|278.36|281.16|278.36|281.16|278.36|0
1650351510000|2022-04-19 06:58:30|281.32|278.52|281.48|278.68|281.48|278.68|281.32|278.52|0
1650351520000|2022-04-19 06:58:40|281.65|278.85|281.56|278.76|281.65|278.85|281.48|278.68|0
1650351530000|2022-04-19 06:58:50|281.48|278.68|281.56|278.76|281.56|278.76|281.48|278.68|0
1650351540000|2022-04-19 06:59:00|281.65|278.85|281.48|278.68|281.65|278.85|281.48|278.68|0
1650351550000|2022-04-19 06:59:10|281.65|278.85|281.4|278.6|281.65|278.85|281.4|278.6|0
1650351560000|2022-04-19 06:59:20|281.32|278.52|281|278.2|281.32|278.52|281|278.2|0
1650351570000|2022-04-19 06:59:30|280.84|278.04|280.59|277.79|280.84|278.04|280.51|277.71|0
1650351580000|2022-04-19 06:59:40|280.51|277.71|280.91|278.11|280.91|278.11|280.51|277.71|0
1650351590000|2022-04-19 06:59:50|281|278.2|281.48|278.68|281.48|278.68|281|278.2|0
1650351600000|2022-04-19 07:00:00|281.32|278.52|279.54|276.74|281.32|278.52|279.54|276.74|0
1650351610000|2022-04-19 07:00:10|279.71|276.91|279.87|277.07|280.03|277.23|279.38|276.58|0
1650351620000|2022-04-19 07:00:20|279.54|276.74|279.54|276.74|279.54|276.74|279.3|276.5|0
1650351630000|2022-04-19 07:00:30|279.06|276.26|278.26|275.46|279.06|276.26|278.26|275.46|0
1650351640000|2022-04-19 07:00:40|278.09|275.29|277.29|274.49|278.09|275.29|276.97|274.17|0
1650351650000|2022-04-19 07:00:50|277.45|274.65|277.45|274.65|277.61|274.81|277.45|274.65|0
1650351660000|2022-04-19 07:01:00|277.77|274.97|277.93|275.13|277.93|275.13|277.77|274.97|0
1650351670000|2022-04-19 07:01:10|277.85|275.05|277.85|275.05|277.85|275.05|277.77|274.97|0
1650351680000|2022-04-19 07:01:20|277.93|275.13|277.77|274.97|277.93|275.13|277.37|274.57|0
1650351690000|2022-04-19 07:01:30|277.61|274.81|277.29|274.49|277.61|274.81|277.29|274.49|0
1650351700000|2022-04-19 07:01:40|277.13|274.33|276.97|274.17|277.13|274.33|276.97|274.17|0
1650351710000|2022-04-19 07:01:50|277.13|274.33|277.29|274.49|277.29|274.49|276.97|274.17|0
1650351720000|2022-04-19 07:02:00|276.97|274.17|276.56|273.76|276.97|274.17|276.56|273.76|0
1650351730000|2022-04-19 07:02:10|276.65|273.85|277.21|274.41|277.21|274.41|276.65|273.85|0
1650351740000|2022-04-19 07:02:20|277.29|274.49|277.61|274.81|277.61|274.81|277.13|274.33|0
1650351750000|2022-04-19 07:02:30|277.45|274.65|277.45|274.65|277.45|274.65|277.13|274.33|0
1650351760000|2022-04-19 07:02:40|277.53|274.73|277.77|274.97|277.77|274.97|277.29|274.49|0
1650351770000|2022-04-19 07:02:50|277.61|274.81|278.13|274.77|278.13|274.97|277.61|274.77|0
1650351780000|2022-04-19 07:03:00|278.53|275.17|278.69|275.33|278.69|275.33|278.29|274.93|0
1650351790000|2022-04-19 07:03:10|279.02|275.66|279.02|275.66|279.18|275.82|279.02|275.66|0
1650351800000|2022-04-19 07:03:20|279.18|275.82|278.69|275.33|279.18|275.82|278.69|275.33|0
1650351810000|2022-04-19 07:03:30|278.53|275.17|278.21|274.85|278.53|275.17|278.21|274.85|0
1650351820000|2022-04-19 07:03:40|278.69|275.33|278.53|275.17|278.69|275.33|278.53|275.17|0
1650351830000|2022-04-19 07:03:50|278.37|275.01|278.61|275.25|278.61|275.25|278.37|275.01|0
1650351840000|2022-04-19 07:04:00|278.53|275.17|278.53|275.17|278.53|275.17|278.37|275.01|0
1650351850000|2022-04-19 07:04:10|278.85|275.49|279.5|276.14|279.5|276.14|278.85|275.49|0
1650351860000|2022-04-19 07:04:20|279.34|275.98|279.34|275.98|279.5|276.14|279.34|275.98|0
1650351870000|2022-04-19 07:04:30|279.18|275.82|278.93|275.57|279.18|275.82|278.85|275.49|0
1650351880000|2022-04-19 07:04:40|279.02|275.66|279.18|275.82|279.18|275.82|278.93|275.57|0
1650351890000|2022-04-19 07:04:50|279.34|275.98|279.66|276.3|279.66|276.3|279.34|275.98|0
1650351900000|2022-04-19 07:05:00|279.42|276.54|279.74|276.86|279.74|276.86|279.42|276.54|0
1650351910000|2022-04-19 07:05:10|279.9|277.02|280.23|277.35|280.23|277.35|279.9|277.02|0
1650351920000|2022-04-19 07:05:20|280.55|277.67|280.23|277.35|280.55|277.67|280.23|277.35|0
1650351930000|2022-04-19 07:05:30|279.9|277.02|279.58|276.7|280.06|277.18|279.58|276.7|0
1650351940000|2022-04-19 07:05:40|279.9|277.02|279.26|276.38|279.9|277.02|279.26|276.38|0
1650351950000|2022-04-19 07:05:50|278.94|276.06|279.1|276.22|279.1|276.22|278.94|276.06|0
1650351960000|2022-04-19 07:06:00|278.94|276.06|278.94|276.06|279.01|276.13|278.94|276.06|0
1650351970000|2022-04-19 07:06:10|278.77|275.89|278.77|275.89|278.77|275.89|278.61|275.73|0
1650351980000|2022-04-19 07:06:20|279.01|276.13|279.33|276.45|279.33|276.45|279.01|276.13|0
1650351990000|2022-04-19 07:06:30|279.26|276.38|278.77|275.89|279.26|276.38|278.77|275.89|0
1650352000000|2022-04-19 07:06:40|278.85|275.97|278.85|275.97|278.85|275.97|278.69|275.81|0
1650352010000|2022-04-19 07:06:50|278.93|276.05|278.45|275.57|278.93|276.05|278.45|275.57|0
1650352020000|2022-04-19 07:07:00|278.61|275.73|278.61|275.73|278.93|276.05|278.61|275.73|0
1650352030000|2022-04-19 07:07:10|278.69|275.81|278.29|275.41|278.69|275.81|278.29|275.41|0
1650352040000|2022-04-19 07:07:20|277.97|275.09|277.65|274.77|277.97|275.09|277.65|274.77|0
1650352050000|2022-04-19 07:07:30|277.81|274.93|277.4|274.52|277.81|274.93|277.4|274.52|0
1650352060000|2022-04-19 07:07:40|277.56|274.68|277.16|274.28|277.56|274.68|277.16|274.28|0
1650352070000|2022-04-19 07:07:50|277.4|274.52|277.65|274.77|277.65|274.77|277.33|274.45|0
1650352080000|2022-04-19 07:08:00|277.81|274.93|278.13|275.25|278.45|275.57|277.81|274.93|0
1650352090000|2022-04-19 07:08:10|278.29|275.41|278.45|275.57|278.69|275.81|278.29|275.41|0
1650352100000|2022-04-19 07:08:20|278.29|275.41|277.97|275.09|278.29|275.41|277.97|275.09|0
1650352110000|2022-04-19 07:08:30|278.13|275.25|277.88|275|278.13|275.25|277.88|275|0
1650352120000|2022-04-19 07:08:40|277.97|275.09|278.13|275.25|278.13|275.25|277.97|275.09|0
1650352150000|2022-04-19 07:09:10|277.97|275.09|278.13|275.25|278.13|275.25|277.97|275.09|0
1650352160000|2022-04-19 07:09:20|277.97|275.09|277.65|274.77|277.97|275.09|277.65|274.77|0
1650352170000|2022-04-19 07:09:30|277.81|274.93|277.65|274.77|277.81|274.93|277.48|274.6|0
1650352180000|2022-04-19 07:09:40|277.81|274.93|277.97|275.09|278.13|275.25|277.81|274.93|0
1650352190000|2022-04-19 07:09:50|277.81|274.93|278.13|275.25|278.29|275.41|277.81|274.93|0
1650352200000|2022-04-19 07:10:00|277.81|274.93|277.64|274.76|277.81|274.93|277.48|274.6|0
1650352210000|2022-04-19 07:10:10|277.72|274.84|276.84|273.96|277.72|274.84|276.52|273.64|0
1650352220000|2022-04-19 07:10:20|276.76|273.88|277|274.12|277.16|274.28|276.76|273.88|0
1650352230000|2022-04-19 07:10:30|276.68|273.8|276.2|273.32|276.68|273.8|276.2|273.32|0
1650352240000|2022-04-19 07:10:40|276.28|273.4|276.2|273.32|276.36|273.48|276.04|273.16|0
1650352250000|2022-04-19 07:10:50|275.88|273|275.88|273|276.04|273.16|275.88|273|0
1650352260000|2022-04-19 07:11:00|275.72|272.84|276.04|273.16|276.04|273.16|275.72|272.84|0
1650352270000|2022-04-19 07:11:10|275.96|273.08|275.88|273|275.96|273.08|275.72|272.84|0
1650352280000|2022-04-19 07:11:20|276.04|273.16|275.88|273|276.04|273.16|275.88|273|0
1650352290000|2022-04-19 07:11:30|276.12|273.24|275.72|272.84|276.28|273.4|275.72|272.84|0
1650352300000|2022-04-19 07:11:40|275.88|273|275.88|273|275.88|273|275.72|272.84|0
1650352310000|2022-04-19 07:11:50|276.04|273.16|276.2|273.32|276.2|273.32|276.04|273.16|0
1650352320000|2022-04-19 07:12:00|276.28|273.4|276.68|273.8|276.68|273.8|276.28|273.4|0
1650352330000|2022-04-19 07:12:10|276.52|273.64|277|274.12|277|274.12|276.52|273.64|0
1650352340000|2022-04-19 07:12:20|277.16|274.28|277.24|274.36|277.24|274.36|277.16|274.28|0
1650352350000|2022-04-19 07:12:30|277.08|274.2|276.92|274.04|277.24|274.36|276.92|274.04|0
1650352360000|2022-04-19 07:12:40|276.84|273.96|276.6|273.72|276.84|273.96|276.52|273.64|0
1650352370000|2022-04-19 07:12:50|275.88|273|275.95|273.07|276.2|273.32|275.88|273|0
1650352380000|2022-04-19 07:13:00|275.63|272.75|275.47|272.59|275.72|272.84|275.47|272.59|0
1650352390000|2022-04-19 07:13:10|275.88|273|275.47|272.59|275.88|273|275.47|272.59|0
1650352400000|2022-04-19 07:13:20|275.4|272.52|275.24|272.36|275.4|272.52|275.08|272.2|0
1650352410000|2022-04-19 07:13:30|275.72|272.84|275.56|272.68|275.72|272.84|275.56|272.68|0
1650352420000|2022-04-19 07:13:40|275.63|272.75|275.56|272.68|275.88|273|275.56|272.68|0
1650352430000|2022-04-19 07:13:50|274.92|272.04|274.28|271.4|275.08|272.2|274.28|271.4|0
1650352440000|2022-04-19 07:14:00|274.12|271.24|274.44|271.56|274.44|271.56|274.12|271.24|0
1650352450000|2022-04-19 07:14:10|273.96|271.08|274.28|271.4|274.28|271.4|273.87|270.99|0
1650352460000|2022-04-19 07:14:20|273.8|270.92|273.64|270.76|273.8|270.92|273.64|270.76|0
1650352470000|2022-04-19 07:14:30|273.8|270.92|274.28|271.4|274.28|271.4|273.8|270.92|0
1650352480000|2022-04-19 07:14:40|274.44|271.56|274.19|271.31|274.44|271.56|274.19|271.31|0
1650352490000|2022-04-19 07:14:50|274.03|271.15|273.64|270.76|274.03|271.15|273.64|270.76|0
1650352500000|2022-04-19 07:15:00|273.48|270.6|273.16|270.28|273.48|270.6|273.16|270.28|0
1650352510000|2022-04-19 07:15:10|273|270.12|273|270.12|273.16|270.28|273|270.12|0
1650352520000|2022-04-19 07:15:20|273.48|270.6|274.12|271.24|274.12|271.24|273.48|270.6|0
1650352530000|2022-04-19 07:15:30|273.8|270.92|274.12|271.24|274.12|271.24|273.8|270.92|0
1650352540000|2022-04-19 07:15:40|274.35|271.47|274.35|271.47|274.35|271.47|274.35|271.47|0
1650352550000|2022-04-19 07:15:50|274.6|271.72|274.51|271.63|274.6|271.72|274.44|271.56|0
1650352560000|2022-04-19 07:16:00|274.28|271.4|274.12|271.24|274.28|271.4|273.96|271.08|0
1650352570000|2022-04-19 07:16:10|273.8|270.92|273.64|270.76|273.8|270.92|273.32|270.44|0
1650352580000|2022-04-19 07:16:20|273.8|270.92|273.64|270.76|273.8|270.92|273.64|270.76|0
1650352590000|2022-04-19 07:16:30|273.39|270.51|273.32|270.44|273.39|270.51|273|270.12|0
1650352600000|2022-04-19 07:16:40|273.16|270.28|273|270.12|273.32|270.44|273|270.12|0
1650352610000|2022-04-19 07:16:50|273.16|270.28|273|270.12|273.16|270.28|273|270.12|0
1650352620000|2022-04-19 07:17:00|273.16|270.28|273.48|270.6|273.48|270.6|273.16|270.28|0
1650352630000|2022-04-19 07:17:10|273.16|270.28|273.32|270.44|273.32|270.44|273.16|270.28|0
1650352640000|2022-04-19 07:17:20|273.48|270.6|273.8|270.92|273.8|270.92|273.32|270.44|0
1650352650000|2022-04-19 07:17:30|273.64|270.76|273.32|270.44|273.64|270.76|273.32|270.44|0
1650352670000|2022-04-19 07:17:50|273.16|270.28|273.64|270.76|273.64|270.76|273.16|270.28|0
1650352680000|2022-04-19 07:18:00|273.39|270.51|273.16|270.28|273.39|270.51|273.16|270.28|0
1650352690000|2022-04-19 07:18:10|273|270.12|273.39|270.51|273.39|270.51|273|270.12|0
1650352700000|2022-04-19 07:18:20|273.48|270.6|273.8|270.92|273.8|270.92|273.32|270.44|0
1650352710000|2022-04-19 07:18:30|273.64|270.76|273.8|270.92|273.95|271.07|273.64|270.76|0
1650352720000|2022-04-19 07:18:40|274.03|271.15|274.43|271.55|274.43|271.55|273.95|271.07|0
1650352730000|2022-04-19 07:18:50|274.59|271.71|274.75|271.87|274.75|271.87|274.59|271.71|0
1650352740000|2022-04-19 07:19:00|274.91|272.03|274.75|271.87|274.91|272.03|274.75|271.87|0
1650352750000|2022-04-19 07:19:10|274.99|272.11|274.91|272.03|275.07|272.19|274.91|272.03|0
1650352760000|2022-04-19 07:19:20|274.75|271.87|274.91|272.03|274.91|272.03|274.75|271.87|0
1650352770000|2022-04-19 07:19:30|274.59|271.71|274.43|271.55|274.59|271.71|274.43|271.55|0
1650352780000|2022-04-19 07:19:40|274.59|271.71|274.27|271.39|274.59|271.71|274.11|271.23|0
1650352790000|2022-04-19 07:19:50|274.59|271.71|274.51|271.63|274.59|271.71|274.51|271.63|0
1650352800000|2022-04-19 07:20:00|274.43|271.55|273.79|270.91|274.43|271.55|273.79|270.91|0
1650352810000|2022-04-19 07:20:10|273.63|270.75|274.03|271.15|274.03|271.15|273.63|270.75|0
1650352820000|2022-04-19 07:20:20|274.11|271.23|274.43|271.55|274.43|271.55|274.11|271.23|0
1650352830000|2022-04-19 07:20:30|274.27|271.39|274.43|271.55|274.43|271.55|274.27|271.39|0
1650352840000|2022-04-19 07:20:40|274.51|271.63|274.59|271.71|274.59|271.71|274.51|271.63|0
1650352850000|2022-04-19 07:20:50|274.75|271.87|275.07|272.19|275.07|272.19|274.67|271.79|0
1650352860000|2022-04-19 07:21:00|274.91|272.03|275.07|272.19|275.07|272.19|274.91|272.03|0
1650352870000|2022-04-19 07:21:10|274.91|272.03|274.91|272.03|275.07|272.19|274.91|272.03|0
1650352880000|2022-04-19 07:21:20|274.75|271.87|274.43|271.55|274.75|271.87|274.43|271.55|0
1650352890000|2022-04-19 07:21:30|274.27|271.39|274.19|271.31|274.27|271.39|273.95|271.07|0
1650352900000|2022-04-19 07:21:40|274.11|271.23|274.11|271.23|274.11|271.23|274.11|271.23|0
1650352910000|2022-04-19 07:21:50|274.03|271.15|274.43|271.55|274.43|271.55|274.03|271.15|0
1650352920000|2022-04-19 07:22:00|274.51|271.63|274.75|271.87|274.75|271.87|274.51|271.63|0
1650352930000|2022-04-19 07:22:10|274.27|271.39|273.87|270.99|274.27|271.39|273.87|270.99|0
1650352940000|2022-04-19 07:22:20|273.79|270.91|273.63|270.75|273.79|270.91|273.63|270.75|0
1650352950000|2022-04-19 07:22:30|273.47|270.59|273.63|270.75|273.63|270.75|273.47|270.59|0
1650352960000|2022-04-19 07:22:40|273.79|270.91|273.47|270.59|273.79|270.91|273.47|270.59|0
1650352970000|2022-04-19 07:22:50|273.39|270.51|273.47|270.59|273.47|270.59|273.39|270.51|0
1650352980000|2022-04-19 07:23:00|273.31|270.43|273.15|270.27|273.31|270.43|273.15|270.27|0
1650352990000|2022-04-19 07:23:10|273.31|270.43|273.23|270.35|273.31|270.43|273.23|270.35|0
1650353000000|2022-04-19 07:23:20|273.15|270.27|273.47|270.59|273.47|270.59|272.99|270.11|0
1650353010000|2022-04-19 07:23:30|273.31|270.43|273.15|270.27|273.31|270.43|273.15|270.27|0
1650353020000|2022-04-19 07:23:40|273.31|270.43|273.63|270.75|273.63|270.75|273.31|270.43|0
1650353030000|2022-04-19 07:23:50|273.47|270.59|273.63|270.75|273.63|270.75|273.47|270.59|0
1650353040000|2022-04-19 07:24:00|273.79|270.91|273.95|271.07|273.95|271.07|273.79|270.91|0
1650353050000|2022-04-19 07:24:10|273.63|270.75|273.79|270.91|273.79|270.91|273.63|270.75|0
1650353060000|2022-04-19 07:24:20|274.11|271.23|274.27|271.39|274.27|271.39|274.11|271.23|0
1650353070000|2022-04-19 07:24:30|274.43|271.55|274.59|271.71|274.59|271.71|274.43|271.55|0
1650353080000|2022-04-19 07:24:40|274.91|272.03|274.91|272.03|274.91|272.03|274.91|272.03|0
1650353090000|2022-04-19 07:24:50|274.75|271.87|274.67|271.79|274.75|271.87|274.67|271.79|0
1650353100000|2022-04-19 07:25:00|274.91|272.03|274.59|271.71|274.91|272.03|274.59|271.71|0
1650353110000|2022-04-19 07:25:10|274.43|271.55|274.75|271.87|274.75|271.87|274.43|271.55|0
1650353120000|2022-04-19 07:25:20|275.07|272.19|275.07|272.19|275.07|272.19|275.07|272.19|0
1650353130000|2022-04-19 07:25:30|275.23|272.35|275.07|272.19|275.23|272.35|275.07|272.19|0
1650353140000|2022-04-19 07:25:40|274.91|272.03|274.91|272.03|274.91|272.03|274.91|272.03|0
1650353150000|2022-04-19 07:25:50|274.59|271.71|274.43|271.55|274.59|271.71|274.43|271.55|0
1650353160000|2022-04-19 07:26:00|274.59|271.71|274.75|271.87|274.75|271.87|274.43|271.55|0
1650353170000|2022-04-19 07:26:10|274.82|271.94|274.59|271.71|274.82|271.94|274.59|271.71|0
1650353180000|2022-04-19 07:26:20|274.43|271.55|274.59|271.71|274.59|271.71|274.43|271.55|0
1650353190000|2022-04-19 07:26:30|274.75|271.87|274.59|271.71|274.75|271.87|274.59|271.71|0
1650353200000|2022-04-19 07:26:40|274.75|271.87|274.43|271.55|274.75|271.87|274.43|271.55|0
1650353210000|2022-04-19 07:26:50|274.27|271.39|274.5|271.62|274.5|271.62|274.27|271.39|0
1650353220000|2022-04-19 07:27:00|274.43|271.55|274.91|272.03|274.91|272.03|274.43|271.55|0
1650353230000|2022-04-19 07:27:10|275.07|272.19|275.07|272.19|275.07|272.19|275.07|272.19|0
1650353240000|2022-04-19 07:27:20|275.23|272.35|275.07|272.19|275.23|272.35|275.07|272.19|0
1650353250000|2022-04-19 07:27:30|275.14|272.26|274.75|271.87|275.14|272.26|274.75|271.87|0
1650353260000|2022-04-19 07:27:40|274.82|271.94|274.43|271.55|274.82|271.94|274.43|271.55|0
1650353270000|2022-04-19 07:27:50|273.95|271.07|274.43|271.55|274.59|271.71|273.95|271.07|0
1650353290000|2022-04-19 07:28:10|274.59|271.71|274.43|271.55|274.59|271.71|274.43|271.55|0
1650353300000|2022-04-19 07:28:20|274.27|271.39|274.34|271.46|274.34|271.46|274.27|271.39|0
1650353310000|2022-04-19 07:28:30|274.27|271.39|274.27|271.39|274.5|271.62|274.27|271.39|0
1650353320000|2022-04-19 07:28:40|274.11|271.23|274.27|271.39|274.27|271.39|274.11|271.23|0
1650353330000|2022-04-19 07:28:50|274.11|271.23|274.18|271.3|274.27|271.39|274.11|271.23|0
1650353340000|2022-04-19 07:29:00|274.11|271.23|274.27|271.39|274.27|271.39|274.11|271.23|0
1650353350000|2022-04-19 07:29:10|274.11|271.23|273.79|270.91|274.11|271.23|273.79|270.91|0
1650353360000|2022-04-19 07:29:20|274.11|271.23|274.11|271.23|274.11|271.23|273.95|271.07|0
1650353370000|2022-04-19 07:29:30|274.18|271.3|274.18|271.3|274.18|271.3|274.18|271.3|0
1650353380000|2022-04-19 07:29:40|274.27|271.39|274.27|271.39|274.34|271.46|274.27|271.39|0
1650353390000|2022-04-19 07:29:50|273.79|270.91|274.11|271.23|274.27|271.39|273.79|270.91|0
1650353400000|2022-04-19 07:30:00|274.27|271.39|274.59|271.71|274.59|271.71|274.27|271.39|0
1650353410000|2022-04-19 07:30:10|274.75|271.87|274.9|272.02|274.9|272.02|274.74|271.86|0
1650353420000|2022-04-19 07:30:20|275.14|272.26|275.06|272.18|275.14|272.26|275.06|272.18|0
1650353440000|2022-04-19 07:30:40|274.9|272.02|274.74|271.86|275.06|272.18|274.74|271.86|0
1650353450000|2022-04-19 07:30:50|274.42|271.54|274.34|271.46|274.42|271.54|274.27|271.39|0
1650353460000|2022-04-19 07:31:00|274.27|271.39|274.18|271.3|274.27|271.39|274.11|271.23|0
1650353470000|2022-04-19 07:31:10|274.26|271.38|273.86|270.98|274.26|271.38|273.86|270.98|0
1650353480000|2022-04-19 07:31:20|273.79|270.91|273.79|270.91|273.79|270.91|273.79|270.91|0
1650353490000|2022-04-19 07:31:30|273.86|270.98|273.63|270.75|273.86|270.98|273.63|270.75|0
1650353500000|2022-04-19 07:31:40|273.47|270.59|273.63|270.75|273.63|270.75|273.38|270.5|0
1650353510000|2022-04-19 07:31:50|273.79|270.91|273.7|270.82|273.79|270.91|273.63|270.75|0
1650353520000|2022-04-19 07:32:00|273.79|270.91|273.63|270.75|273.79|270.91|273.63|270.75|0
1650353530000|2022-04-19 07:32:10|273.79|270.91|273.63|270.75|273.79|270.91|273.63|270.75|0
1650353540000|2022-04-19 07:32:20|273.94|271.06|273.79|270.91|274.1|271.22|273.79|270.91|0
1650353550000|2022-04-19 07:32:30|273.94|271.06|273.54|270.66|273.94|271.06|273.54|270.66|0
1650353560000|2022-04-19 07:32:40|273.63|270.75|273.38|270.5|273.63|270.75|273.31|270.43|0
1650353570000|2022-04-19 07:32:50|273.31|270.43|273.22|270.34|273.31|270.43|273.22|270.34|0
1650353580000|2022-04-19 07:33:00|273.31|270.43|273.22|270.34|273.47|270.59|273.22|270.34|0
1650353590000|2022-04-19 07:33:10|273.31|270.43|273.15|270.27|273.31|270.43|273.15|270.27|0
1650353600000|2022-04-19 07:33:20|273.31|270.43|273.15|270.27|273.31|270.43|273.15|270.27|0
1650353610000|2022-04-19 07:33:30|273.22|270.34|273.47|270.59|273.47|270.59|273.22|270.34|0
1650353620000|2022-04-19 07:33:40|273.38|270.5|273.38|270.5|273.38|270.5|273.38|270.5|0
1650353630000|2022-04-19 07:33:50|273.31|270.43|273.31|270.43|273.31|270.43|273.15|270.27|0
1650353640000|2022-04-19 07:34:00|273.38|270.5|273.31|270.43|273.46|270.58|273.31|270.43|0
1650353650000|2022-04-19 07:34:10|273.22|270.34|272.99|270.11|273.22|270.34|272.99|270.11|0
1650353660000|2022-04-19 07:34:20|273.15|270.27|273.15|270.27|273.15|270.27|272.99|270.11|0
1650353670000|2022-04-19 07:34:30|273.31|270.43|273.3|270.42|273.31|270.43|273.15|270.27|0
1650353680000|2022-04-19 07:34:40|273.15|270.27|272.99|270.11|273.15|270.27|272.99|270.11|0
1650353690000|2022-04-19 07:34:50|273.15|270.27|273.06|270.18|273.15|270.27|273.06|270.18|0
1650353700000|2022-04-19 07:35:00|272.99|270.11|272.99|270.11|272.99|270.11|272.99|270.11|0
1650353720000|2022-04-19 07:35:20|273.15|270.27|273.14|270.26|273.15|270.27|273.14|270.26|0
1650353730000|2022-04-19 07:35:30|273.22|270.34|273.14|270.26|273.3|270.42|273.14|270.26|0
1650353740000|2022-04-19 07:35:40|273.22|270.34|273.3|270.42|273.3|270.42|273.22|270.34|0
1650353750000|2022-04-19 07:35:50|273.14|270.26|272.99|270.11|273.14|270.26|272.99|270.11|0
1650353760000|2022-04-19 07:36:00|273.14|270.26|273.14|270.26|273.14|270.26|273.14|270.26|0
1650353770000|2022-04-19 07:36:10|272.99|270.11|271.39|268.51|272.99|270.11|271.39|268.51|0
1650353780000|2022-04-19 07:36:20|271.71|268.83|272.03|269.15|272.03|269.15|271.71|268.83|0
1650353790000|2022-04-19 07:36:30|271.55|268.67|271.39|268.51|271.55|268.67|271.31|268.43|0
1650353800000|2022-04-19 07:36:40|271.23|268.35|271.39|268.51|271.39|268.51|271.23|268.35|0
1650353810000|2022-04-19 07:36:50|271.71|268.83|271.47|268.59|271.79|268.91|271.47|268.59|0
1650353820000|2022-04-19 07:37:00|271.55|268.67|271.39|268.51|271.55|268.67|271.39|268.51|0
1650353830000|2022-04-19 07:37:10|271.31|268.43|271.39|268.51|271.39|268.51|271.23|268.35|0
1650353840000|2022-04-19 07:37:20|271.31|268.43|271.08|268.2|271.31|268.43|271.08|268.2|0
1650353850000|2022-04-19 07:37:30|270.92|268.04|271.23|268.35|271.23|268.35|270.76|267.88|0
1650353860000|2022-04-19 07:37:40|271.08|268.2|271.23|268.35|271.23|268.35|271.08|268.2|0
1650353870000|2022-04-19 07:37:50|271.08|268.2|271.15|268.27|271.23|268.35|271.08|268.2|0
1650353880000|2022-04-19 07:38:00|271.08|268.2|270.76|267.88|271.08|268.2|270.76|267.88|0
1650353890000|2022-04-19 07:38:10|270.92|268.04|270.76|267.88|270.92|268.04|270.6|267.72|0
1650353900000|2022-04-19 07:38:20|270.83|267.95|271.07|268.19|271.07|268.19|270.83|267.95|0
1650353910000|2022-04-19 07:38:30|270.92|268.04|271.23|268.35|271.23|268.35|270.92|268.04|0
1650353920000|2022-04-19 07:38:40|271.39|268.51|271.15|268.27|271.39|268.51|271.07|268.19|0
1650353930000|2022-04-19 07:38:50|271.07|268.19|271.07|268.19|271.23|268.35|271.07|268.19|0
1650353940000|2022-04-19 07:39:00|271.39|268.51|271.15|268.27|271.39|268.51|271.07|268.19|0
1650353950000|2022-04-19 07:39:10|271.07|268.19|270.92|268.04|271.07|268.19|270.92|268.04|0
1650353960000|2022-04-19 07:39:20|271.07|268.19|271.07|268.19|271.23|268.35|271.07|268.19|0
1650353970000|2022-04-19 07:39:30|271.23|268.35|271.47|268.59|271.47|268.59|271.23|268.35|0
1650353980000|2022-04-19 07:39:40|271.39|268.51|271.39|268.51|271.55|268.67|271.39|268.51|0
1650353990000|2022-04-19 07:39:50|271.55|268.67|271.87|268.99|271.87|268.99|271.55|268.67|0
1650354000000|2022-04-19 07:40:00|271.79|268.91|271.07|268.19|271.79|268.91|271.07|268.19|0
1650354010000|2022-04-19 07:40:10|271.39|268.51|271.39|268.51|271.39|268.51|271.23|268.35|0
1650354020000|2022-04-19 07:40:20|271.31|268.43|271.15|268.27|271.31|268.43|271.15|268.27|0
1650354030000|2022-04-19 07:40:30|271.07|268.19|270.99|268.11|271.07|268.19|270.99|268.11|0
1650354040000|2022-04-19 07:40:40|270.91|268.03|270.91|268.03|271.07|268.19|270.91|268.03|0
1650354050000|2022-04-19 07:40:50|271.07|268.19|271.07|268.19|271.07|268.19|271.07|268.19|0
1650354060000|2022-04-19 07:41:00|270.91|268.03|270.91|268.03|270.91|268.03|270.76|267.88|0
1650354070000|2022-04-19 07:41:10|270.83|267.95|270.76|267.88|270.91|268.03|270.76|267.88|0
1650354080000|2022-04-19 07:41:20|271.07|268.19|271.39|268.51|271.39|268.51|271.07|268.19|0
1650354090000|2022-04-19 07:41:30|271.23|268.35|271.71|268.83|271.71|268.83|271.23|268.35|0
1650354100000|2022-04-19 07:41:40|271.87|268.99|271.71|268.83|271.87|268.99|271.71|268.83|0
1650354110000|2022-04-19 07:41:50|271.47|268.59|271.15|268.27|271.47|268.59|271.15|268.27|0
1650354120000|2022-04-19 07:42:00|271.07|268.19|271.23|268.35|271.23|268.35|271.07|268.19|0
1650354130000|2022-04-19 07:42:10|271.15|268.27|271.15|268.27|271.15|268.27|271.07|268.19|0
1650354140000|2022-04-19 07:42:20|271.23|268.35|271.23|268.35|271.23|268.35|271.23|268.35|0
1650354150000|2022-04-19 07:42:30|271.07|268.19|270.91|268.03|271.07|268.19|270.91|268.03|0
1650354160000|2022-04-19 07:42:40|271.07|268.19|271.07|268.19|271.15|268.27|271.07|268.19|0
1650354170000|2022-04-19 07:42:50|270.91|268.03|270.91|268.03|270.99|268.11|270.91|268.03|0
1650354180000|2022-04-19 07:43:00|271.07|268.19|271.23|268.35|271.23|268.35|271.07|268.19|0
1650354190000|2022-04-19 07:43:10|271.15|268.27|271.15|268.27|271.23|268.35|271.15|268.27|0
1650354200000|2022-04-19 07:43:20|271.31|268.43|271.87|268.99|271.87|268.99|271.31|268.43|0
1650354210000|2022-04-19 07:43:30|271.71|268.83|271.55|268.67|271.71|268.83|271.55|268.67|0
1650354220000|2022-04-19 07:43:40|271.62|268.74|271.62|268.74|271.62|268.74|271.62|268.74|0
1650354230000|2022-04-19 07:43:50|271.55|268.67|271.71|268.83|271.71|268.83|271.55|268.67|0
1650354240000|2022-04-19 07:44:00|271.87|268.99|271.78|268.9|271.94|269.06|271.78|268.9|0
1650354250000|2022-04-19 07:44:10|271.87|268.99|272.26|269.38|272.26|269.38|271.87|268.99|0
1650354260000|2022-04-19 07:44:20|272.18|269.3|272.02|269.14|272.18|269.3|272.02|269.14|0
1650354270000|2022-04-19 07:44:30|272.1|269.22|272.34|269.46|272.34|269.46|272.1|269.22|0
1650354280000|2022-04-19 07:44:40|272.26|269.38|272.26|269.38|272.26|269.38|272.26|269.38|0
1650354290000|2022-04-19 07:44:50|272.34|269.46|272.02|269.14|272.34|269.46|272.02|269.14|0
1650354300000|2022-04-19 07:45:00|271.86|268.98|271.94|269.06|271.94|269.06|271.86|268.98|0
1650354310000|2022-04-19 07:45:10|271.78|268.9|271.71|268.83|271.78|268.9|271.71|268.83|0
1650354320000|2022-04-19 07:45:20|271.78|268.9|271.71|268.83|271.78|268.9|271.71|268.83|0
1650354330000|2022-04-19 07:45:30|271.86|268.98|272.34|269.46|272.34|269.46|271.86|268.98|0
1650354340000|2022-04-19 07:45:40|272.18|269.3|272.34|269.46|272.34|269.46|272.18|269.3|0
1650354350000|2022-04-19 07:45:50|272.98|270.1|272.66|269.78|272.98|270.1|272.58|269.7|0
1650354360000|2022-04-19 07:46:00|272.74|269.86|272.89|270.01|272.89|270.01|272.74|269.86|0
1650354370000|2022-04-19 07:46:10|272.98|270.1|273.3|270.42|273.46|270.58|272.98|270.1|0
1650354380000|2022-04-19 07:46:20|273.37|270.49|273.62|270.74|273.62|270.74|273.37|270.49|0
1650354390000|2022-04-19 07:46:30|273.77|270.89|274.33|271.45|274.33|271.45|273.77|270.89|0
1650354400000|2022-04-19 07:46:40|273.77|270.89|274.01|271.13|274.01|271.13|273.77|270.89|0
1650354410000|2022-04-19 07:46:50|274.57|271.69|274.41|271.53|274.57|271.69|274.41|271.53|0
1650354420000|2022-04-19 07:47:00|274.25|271.37|274.25|271.37|274.25|271.37|274.25|271.37|0
1650354430000|2022-04-19 07:47:10|274.17|271.29|274.25|271.37|274.33|271.45|274.17|271.29|0
1650354440000|2022-04-19 07:47:20|274.17|271.29|274.09|271.21|274.17|271.29|274.09|271.21|0
1650354450000|2022-04-19 07:47:30|274.17|271.29|274.09|271.21|274.25|271.37|274.09|271.21|0
1650354460000|2022-04-19 07:47:40|274.25|271.37|274.41|271.53|274.41|271.53|274.25|271.37|0
1650354470000|2022-04-19 07:47:50|274.25|271.37|274.25|271.37|274.25|271.37|274.25|271.37|0
1650354480000|2022-04-19 07:48:00|274.17|271.29|274.25|271.37|274.25|271.37|274.17|271.29|0
1650354490000|2022-04-19 07:48:10|274.41|271.53|274.41|271.53|274.41|271.53|274.41|271.53|0
1650354500000|2022-04-19 07:48:20|274.57|271.69|274.73|271.85|274.73|271.85|274.57|271.69|0
1650354510000|2022-04-19 07:48:30|274.57|271.69|274.41|271.53|274.57|271.69|274.41|271.53|0
1650354530000|2022-04-19 07:48:50|274.25|271.37|274.25|271.37|274.25|271.37|274.09|271.21|0
1650354540000|2022-04-19 07:49:00|274.09|271.21|274.09|271.21|274.09|271.21|273.93|271.05|0
1650354550000|2022-04-19 07:49:10|273.93|271.05|274.01|271.13|274.01|271.13|273.93|271.05|0
1650354560000|2022-04-19 07:49:20|273.93|271.05|273.93|271.05|273.93|271.05|273.93|271.05|0
1650354570000|2022-04-19 07:49:30|274.01|271.13|274.09|271.21|274.09|271.21|274.01|271.13|0
1650354580000|2022-04-19 07:49:40|274.49|271.61|274.73|271.85|274.73|271.85|274.49|271.61|0
1650354590000|2022-04-19 07:49:50|274.65|271.77|274.57|271.69|274.65|271.77|274.57|271.69|0
1650354600000|2022-04-19 07:50:00|274.65|271.77|274.57|271.69|274.65|271.77|274.57|271.69|0
1650354610000|2022-04-19 07:50:10|274.89|272.01|274.81|271.93|274.89|272.01|274.81|271.93|0
1650354620000|2022-04-19 07:50:20|274.89|272.01|275.05|272.17|275.05|272.17|274.89|272.01|0
1650354630000|2022-04-19 07:50:30|274.89|272.01|274.65|271.77|274.89|272.01|274.65|271.77|0
1650354640000|2022-04-19 07:50:40|274.57|271.69|274.57|271.69|274.57|271.69|274.57|271.69|0
1650354650000|2022-04-19 07:50:50|274.49|271.61|274.57|271.69|274.57|271.69|274.49|271.61|0
1650354660000|2022-04-19 07:51:00|274.73|271.85|274.89|272.01|274.89|272.01|274.73|271.85|0
1650354670000|2022-04-19 07:51:10|274.97|272.09|275.05|272.17|275.05|272.17|274.97|272.09|0
1650354680000|2022-04-19 07:51:20|274.89|272.01|274.81|271.93|275.05|272.17|274.81|271.93|0
1650354690000|2022-04-19 07:51:30|274.73|271.85|274.65|271.77|274.73|271.85|274.65|271.77|0
1650354700000|2022-04-19 07:51:40|274.73|271.85|274.57|271.69|274.73|271.85|274.57|271.69|0
1650354710000|2022-04-19 07:51:50|274.49|271.61|274.49|271.61|274.57|271.69|274.49|271.61|0
1650354720000|2022-04-19 07:52:00|274.57|271.69|274.73|271.85|274.73|271.85|274.57|271.69|0
1650354730000|2022-04-19 07:52:10|274.65|271.77|274.97|272.09|274.97|272.09|274.65|271.77|0
1650354740000|2022-04-19 07:52:20|275.05|272.17|274.97|272.09|275.05|272.17|274.97|272.09|0
1650354750000|2022-04-19 07:52:30|275.05|272.17|274.89|272.01|275.21|272.33|274.89|272.01|0
1650354760000|2022-04-19 07:52:40|275.05|272.17|275.13|272.25|275.13|272.25|274.89|272.01|0
1650354770000|2022-04-19 07:52:50|275.05|272.17|275.05|272.17|275.05|272.17|275.05|272.17|0
1650354780000|2022-04-19 07:53:00|274.89|272.01|274.89|272.01|274.89|272.01|274.89|272.01|0
1650354790000|2022-04-19 07:53:10|274.73|271.85|274.89|272.01|274.89|272.01|274.73|271.85|0
1650354800000|2022-04-19 07:53:20|274.73|271.85|274.57|271.69|274.73|271.85|274.57|271.69|0
1650354810000|2022-04-19 07:53:30|274.73|271.85|274.73|271.85|274.8|271.92|274.73|271.85|0
1650354820000|2022-04-19 07:53:40|274.89|272.01|275.05|272.17|275.05|272.17|274.89|272.01|0
1650354830000|2022-04-19 07:53:50|274.96|272.08|274.89|272.01|274.96|272.08|274.89|272.01|0
1650354840000|2022-04-19 07:54:00|274.8|271.92|274.73|271.85|274.89|272.01|274.73|271.85|0
1650354850000|2022-04-19 07:54:10|274.89|272.01|274.64|271.76|274.89|272.01|274.64|271.76|0
1650354860000|2022-04-19 07:54:20|274.57|271.69|274.57|271.69|274.57|271.69|274.41|271.53|0
1650354870000|2022-04-19 07:54:30|274.64|271.76|274.73|271.85|274.73|271.85|274.57|271.69|0
1650354880000|2022-04-19 07:54:40|274.89|272.01|275.05|272.17|275.05|272.17|274.89|272.01|0
1650354890000|2022-04-19 07:54:50|274.96|272.08|275.05|272.17|275.05|272.17|274.96|272.08|0
1650354900000|2022-04-19 07:55:00|275.53|272.65|275.69|272.81|275.69|272.81|275.53|272.65|0
1650354910000|2022-04-19 07:55:10|275.85|272.97|276.33|273.45|276.33|273.45|275.85|272.97|0
1650354920000|2022-04-19 07:55:20|276.49|273.61|276.49|273.61|276.49|273.61|276.33|273.45|0
1650354930000|2022-04-19 07:55:30|276.81|273.93|276.81|273.93|276.97|274.09|276.81|273.93|0
1650354940000|2022-04-19 07:55:40|276.73|273.85|276.49|273.61|276.73|273.85|276.49|273.61|0
1650354950000|2022-04-19 07:55:50|276.65|273.77|276.49|273.61|276.65|273.77|276.49|273.61|0
1650354960000|2022-04-19 07:56:00|276.33|273.45|276.97|274.09|276.97|274.09|276.33|273.45|0
1650354970000|2022-04-19 07:56:10|277.13|274.25|276.81|273.93|277.13|274.25|276.81|273.93|0
1650354980000|2022-04-19 07:56:20|276.72|273.84|277.05|274.17|277.05|274.17|276.72|273.84|0
1650354990000|2022-04-19 07:56:30|277.13|274.25|277.29|274.41|277.29|274.41|277.13|274.25|0
1650355000000|2022-04-19 07:56:40|277.21|274.33|277.29|274.41|277.29|274.41|277.21|274.33|0
1650355010000|2022-04-19 07:56:50|277.53|274.65|277.45|274.57|277.53|274.65|277.45|274.57|0
1650355020000|2022-04-19 07:57:00|277.29|274.41|277.61|274.73|277.61|274.73|277.29|274.41|0
1650355030000|2022-04-19 07:57:10|277.45|274.57|277.29|274.41|277.45|274.57|277.29|274.41|0
1650355040000|2022-04-19 07:57:20|277.37|274.49|277.45|274.57|277.45|274.57|277.37|274.49|0
1650355050000|2022-04-19 07:57:30|277.61|274.73|277.45|274.57|277.61|274.73|277.45|274.57|0
1650355060000|2022-04-19 07:57:40|277.61|274.73|277.77|274.89|277.93|275.05|277.61|274.73|0
1650355070000|2022-04-19 07:57:50|277.61|274.73|277.61|274.73|277.61|274.73|277.61|274.73|0
1650355080000|2022-04-19 07:58:00|277.77|274.89|277.77|274.89|277.77|274.89|277.77|274.89|0
1650355090000|2022-04-19 07:58:10|277.69|274.81|277.77|274.89|277.93|275.05|277.69|274.81|0
1650355100000|2022-04-19 07:58:20|277.85|274.97|277.93|275.05|277.93|275.05|277.85|274.97|0
1650355110000|2022-04-19 07:58:30|278.25|275.37|278.41|275.53|278.41|275.53|278.25|275.37|0
1650355120000|2022-04-19 07:58:40|278.25|275.37|278.41|275.53|278.41|275.53|278.25|275.37|0
1650355130000|2022-04-19 07:58:50|278.57|275.69|278.41|275.53|278.57|275.69|278.41|275.53|0
1650355140000|2022-04-19 07:59:00|278.49|275.61|278.74|275.86|278.74|275.86|278.49|275.61|0
1650355150000|2022-04-19 07:59:10|279.22|276.34|278.97|276.09|279.22|276.34|278.97|276.09|0
1650355160000|2022-04-19 07:59:20|279.06|276.18|278.57|275.69|279.06|276.18|278.57|275.69|0
1650355170000|2022-04-19 07:59:30|278.41|275.53|278.33|275.45|278.41|275.53|278.33|275.45|0
1650355180000|2022-04-19 07:59:40|278.25|275.37|278.41|275.53|278.41|275.53|278.25|275.37|0
1650355190000|2022-04-19 07:59:50|278.25|275.37|277.93|275.05|278.25|275.37|277.93|275.05|0
1650355200000|2022-04-19 08:00:00|277.61|274.73|278.41|275.53|278.41|275.53|277.61|274.73|0
1650355210000|2022-04-19 08:00:10|278.57|275.69|278.65|275.77|278.73|275.85|278.57|275.69|0
1650355220000|2022-04-19 08:00:20|278.41|275.53|278.25|275.37|278.41|275.53|278.09|275.21|0
1650355230000|2022-04-19 08:00:30|278.57|275.69|279.06|276.18|279.22|276.34|278.57|275.69|0
1650355240000|2022-04-19 08:00:40|279.22|276.34|279.06|276.18|279.22|276.34|279.06|276.18|0
1650355250000|2022-04-19 08:00:50|278.73|275.85|278.57|275.69|278.73|275.85|278.57|275.69|0
1650355260000|2022-04-19 08:01:00|278.73|275.85|278.73|275.85|278.73|275.85|278.65|275.77|0
1650355270000|2022-04-19 08:01:10|278.9|276.02|278.57|275.69|278.9|276.02|278.57|275.69|0
1650355280000|2022-04-19 08:01:20|278.41|275.53|278.41|275.53|278.41|275.53|278.41|275.53|0
1650355290000|2022-04-19 08:01:30|278.57|275.69|278.57|275.69|278.57|275.69|278.41|275.53|0
1650355300000|2022-04-19 08:01:40|278.41|275.53|278.41|275.53|278.57|275.69|278.41|275.53|0
1650355320000|2022-04-19 08:02:00|279.06|276.18|278.73|275.85|279.06|276.18|278.73|275.85|0
1650355330000|2022-04-19 08:02:10|278.89|276.01|278.97|276.09|279.22|276.34|278.89|276.01|0
1650355340000|2022-04-19 08:02:20|279.06|276.18|279.06|276.18|279.06|276.18|279.06|276.18|0
1650355350000|2022-04-19 08:02:30|279.38|276.5|279.22|276.34|279.38|276.5|279.22|276.34|0
1650355360000|2022-04-19 08:02:40|279.38|276.5|279.22|276.34|279.38|276.5|279.22|276.34|0
1650355370000|2022-04-19 08:02:50|279.38|276.5|279.22|276.34|279.38|276.5|279.22|276.34|0
1650355380000|2022-04-19 08:03:00|279.54|276.66|278.89|276.01|279.54|276.66|278.89|276.01|0
1650355390000|2022-04-19 08:03:10|279.05|276.17|278.89|276.01|279.05|276.17|278.89|276.01|0
1650355400000|2022-04-19 08:03:20|278.73|275.85|278.73|275.85|278.73|275.85|278.57|275.69|0
1650355410000|2022-04-19 08:03:30|278.81|275.93|279.38|276.5|279.38|276.5|278.81|275.93|0
1650355420000|2022-04-19 08:03:40|279.22|276.34|279.22|276.34|279.22|276.34|279.22|276.34|0
1650355430000|2022-04-19 08:03:50|279.29|276.41|278.89|276.01|279.29|276.41|278.89|276.01|0
1650355440000|2022-04-19 08:04:00|278.65|275.77|278.57|275.69|278.89|276.01|278.57|275.69|0
1650355450000|2022-04-19 08:04:10|278.49|275.61|278.57|275.69|278.57|275.69|278.41|275.53|0
1650355460000|2022-04-19 08:04:20|278.41|275.53|278.41|275.53|278.41|275.53|278.25|275.37|0
1650355470000|2022-04-19 08:04:30|278.25|275.37|278.57|275.69|278.57|275.69|278.25|275.37|0
1650355480000|2022-04-19 08:04:40|278.49|275.61|278.57|275.69|278.57|275.69|278.49|275.61|0
1650355490000|2022-04-19 08:04:50|278.73|275.85|278.57|275.69|278.73|275.85|278.57|275.69|0
1650355500000|2022-04-19 08:05:00|278.73|275.85|278.89|276.01|278.89|276.01|278.73|275.85|0
1650355510000|2022-04-19 08:05:10|278.73|275.85|278.73|275.85|278.73|275.85|278.57|275.69|0
1650355520000|2022-04-19 08:05:20|278.57|275.69|278.57|275.69|278.57|275.69|278.41|275.53|0
1650355530000|2022-04-19 08:05:30|278.49|275.61|278.41|275.53|278.49|275.61|278.41|275.53|0
1650355540000|2022-04-19 08:05:40|278.65|275.77|278.81|275.93|278.81|275.93|278.57|275.69|0
1650355550000|2022-04-19 08:05:50|278.89|276.01|278.73|275.85|278.89|276.01|278.73|275.85|0
1650355560000|2022-04-19 08:06:00|279.05|276.17|278.89|276.01|279.05|276.17|278.89|276.01|0
1650355570000|2022-04-19 08:06:10|278.81|275.93|278.65|275.77|278.81|275.93|278.57|275.69|0
1650355580000|2022-04-19 08:06:20|278.89|276.01|278.89|276.01|278.89|276.01|278.73|275.85|0
1650355590000|2022-04-19 08:06:30|278.81|275.93|278.89|276.01|278.89|276.01|278.73|275.85|0
1650355600000|2022-04-19 08:06:40|278.81|275.93|278.89|276.01|278.89|276.01|278.81|275.93|0
1650355610000|2022-04-19 08:06:50|278.81|275.93|278.81|275.93|278.81|275.93|278.73|275.85|0
1650355620000|2022-04-19 08:07:00|278.73|275.85|278.81|275.93|278.89|276.01|278.73|275.85|0
1650355630000|2022-04-19 08:07:10|278.89|276.01|278.89|276.01|278.89|276.01|278.73|275.85|0
1650355640000|2022-04-19 08:07:20|278.97|276.09|279.37|276.49|279.37|276.49|278.97|276.09|0
1650355650000|2022-04-19 08:07:30|279.54|276.66|279.86|276.98|279.86|276.98|279.54|276.66|0
1650355670000|2022-04-19 08:07:50|280.34|277.46|281.07|278.19|281.07|278.19|280.34|277.46|0
1650355680000|2022-04-19 08:08:00|281.15|278.27|281.47|278.59|281.47|278.59|281.15|278.27|0
1650355690000|2022-04-19 08:08:10|281.15|278.27|281.64|278.76|281.64|278.76|281.15|278.27|0
1650355700000|2022-04-19 08:08:20|281.47|278.59|281.31|278.43|281.47|278.59|281.31|278.43|0
1650355710000|2022-04-19 08:08:30|281.07|278.19|281.07|278.19|281.07|278.19|280.99|278.11|0
1650355720000|2022-04-19 08:08:40|280.9|278.02|280.34|277.46|280.9|278.02|280.18|277.3|0
1650355730000|2022-04-19 08:08:50|280.5|277.62|280.58|277.7|280.58|277.7|280.5|277.62|0
1650355740000|2022-04-19 08:09:00|280.5|277.62|279.93|277.05|280.5|277.62|279.86|276.98|0
1650355750000|2022-04-19 08:09:10|280.02|277.14|280.18|277.3|280.18|277.3|280.02|277.14|0
1650355760000|2022-04-19 08:09:20|280.34|277.46|280.18|277.3|280.34|277.46|280.18|277.3|0
1650355770000|2022-04-19 08:09:30|280.02|277.14|280.1|277.22|280.18|277.3|280.02|277.14|0
1650355780000|2022-04-19 08:09:40|280.18|277.3|279.86|276.98|280.18|277.3|279.86|276.98|0
1650355790000|2022-04-19 08:09:50|279.53|276.65|279.61|276.73|279.69|276.81|279.53|276.65|0
1650355800000|2022-04-19 08:10:00|279.69|276.81|279.53|276.65|279.69|276.81|279.53|276.65|0
1650355810000|2022-04-19 08:10:10|279.37|276.49|279.37|276.49|279.37|276.49|279.37|276.49|0
1650355820000|2022-04-19 08:10:20|279.53|276.65|279.69|276.81|279.69|276.81|279.53|276.65|0
1650355830000|2022-04-19 08:10:30|279.86|276.98|280.02|277.14|280.02|277.14|279.86|276.98|0
1650355840000|2022-04-19 08:10:40|279.86|276.98|280.02|277.14|280.02|277.14|279.69|276.81|0
1650355850000|2022-04-19 08:10:50|280.18|277.3|280.34|277.46|280.34|277.46|280.02|277.14|0
1650355860000|2022-04-19 08:11:00|280.02|277.14|280.18|277.3|280.18|277.3|280.02|277.14|0
1650355870000|2022-04-19 08:11:10|280.09|277.21|280.02|277.14|280.09|277.21|279.86|276.98|0
1650355880000|2022-04-19 08:11:20|280.18|277.3|280.42|277.54|280.42|277.54|280.18|277.3|0
1650355890000|2022-04-19 08:11:30|280.26|277.38|280.34|277.46|280.34|277.46|280.18|277.3|0
1650355900000|2022-04-19 08:11:40|280.26|277.38|280.02|277.14|280.26|277.38|280.02|277.14|0
1650355910000|2022-04-19 08:11:50|280.09|277.21|280.18|277.3|280.34|277.46|280.09|277.21|0
1650355920000|2022-04-19 08:12:00|280.26|277.38|279.85|276.97|280.34|277.46|279.85|276.97|0
1650355930000|2022-04-19 08:12:10|279.69|276.81|279.69|276.81|279.77|276.89|279.69|276.81|0
1650355940000|2022-04-19 08:12:20|279.77|276.89|279.53|276.65|279.77|276.89|279.53|276.65|0
1650355950000|2022-04-19 08:12:30|279.37|276.49|279.29|276.41|279.37|276.49|279.29|276.41|0
1650355960000|2022-04-19 08:12:40|279.21|276.33|278.89|276.01|279.21|276.33|278.89|276.01|0
1650355970000|2022-04-19 08:12:50|278.96|276.08|278.73|275.85|278.96|276.08|278.73|275.85|0
1650355980000|2022-04-19 08:13:00|278.89|276.01|279.12|276.24|279.12|276.24|278.89|276.01|0
1650355990000|2022-04-19 08:13:10|279.05|276.17|279.05|276.17|279.05|276.17|278.96|276.08|0
1650356000000|2022-04-19 08:13:20|278.96|276.08|278.96|276.08|279.05|276.17|278.96|276.08|0
1650356010000|2022-04-19 08:13:30|278.89|276.01|279.21|276.33|279.21|276.33|278.89|276.01|0
1650356020000|2022-04-19 08:13:40|279.05|276.17|279.45|276.57|279.61|276.73|279.05|276.17|0
1650356030000|2022-04-19 08:13:50|279.37|276.49|279.37|276.49|279.37|276.49|279.29|276.41|0
1650356040000|2022-04-19 08:14:00|279.21|276.33|278.96|276.08|279.21|276.33|278.89|276.01|0
1650356050000|2022-04-19 08:14:10|277.64|274.76|277.71|274.83|277.71|274.83|277.64|274.76|0
1650356060000|2022-04-19 08:14:20|278.44|275.56|278.28|275.4|278.51|275.63|278.28|275.4|0
1650356070000|2022-04-19 08:14:30|278.11|275.23|278.11|275.23|278.11|275.23|278.11|275.23|0
1650356080000|2022-04-19 08:14:40|277.95|275.07|277.79|274.91|277.95|275.07|277.79|274.91|0
1650356090000|2022-04-19 08:14:50|278.11|275.23|277.95|275.07|278.28|275.4|277.95|275.07|0
1650356100000|2022-04-19 08:15:00|278.11|275.23|278.11|275.23|278.28|275.4|278.11|275.23|0
1650356110000|2022-04-19 08:15:10|278.19|275.31|278.27|275.39|278.27|275.39|278.19|275.31|0
1650356120000|2022-04-19 08:15:20|278.35|275.47|278.27|275.39|278.35|275.47|278.27|275.39|0
1650356130000|2022-04-19 08:15:30|278.44|275.56|278.27|275.39|278.44|275.56|278.27|275.39|0
1650356140000|2022-04-19 08:15:40|278.11|275.23|278.27|275.39|278.27|275.39|278.11|275.23|0
1650356150000|2022-04-19 08:15:50|278.11|275.23|278.44|275.56|278.44|275.56|278.11|275.23|0
1650356160000|2022-04-19 08:16:00|278.51|275.63|278.76|275.88|278.76|275.88|278.51|275.63|0
1650356170000|2022-04-19 08:16:10|278.6|275.72|278.11|275.23|278.6|275.72|278.11|275.23|0
1650356180000|2022-04-19 08:16:20|278.27|275.39|277.95|275.07|278.27|275.39|277.95|275.07|0
1650356190000|2022-04-19 08:16:30|277.87|274.99|277.79|274.91|277.87|274.99|277.79|274.91|0
1650356200000|2022-04-19 08:16:40|277.63|274.75|277.95|275.07|277.95|275.07|277.63|274.75|0
1650356210000|2022-04-19 08:16:50|277.79|274.91|277.95|275.07|277.95|275.07|277.79|274.91|0
1650356220000|2022-04-19 08:17:00|277.87|274.99|278.11|275.23|278.11|275.23|277.87|274.99|0
1650356230000|2022-04-19 08:17:10|277.95|275.07|277.95|275.07|278.27|275.39|277.95|275.07|0
1650356240000|2022-04-19 08:17:20|278.03|275.15|278.27|275.39|278.27|275.39|278.03|275.15|0
1650356250000|2022-04-19 08:17:30|278.51|275.63|278.51|275.63|278.6|275.72|278.51|275.63|0
1650356260000|2022-04-19 08:17:40|278.43|275.55|278.11|275.23|278.43|275.55|278.11|275.23|0
1650356270000|2022-04-19 08:17:50|278.27|275.39|278.27|275.39|278.43|275.55|278.27|275.39|0
1650356280000|2022-04-19 08:18:00|278.11|275.23|277.95|275.07|278.27|275.39|277.95|275.07|0
1650356290000|2022-04-19 08:18:10|278.11|275.23|278.11|275.23|278.11|275.23|278.11|275.23|0
1650356300000|2022-04-19 08:18:20|278.43|275.55|278.35|275.47|278.43|275.55|278.27|275.39|0
1650356310000|2022-04-19 08:18:30|278.27|275.39|278.43|275.55|278.43|275.55|278.27|275.39|0
1650356320000|2022-04-19 08:18:40|278.51|275.63|278.76|275.88|278.76|275.88|278.43|275.55|0
1650356330000|2022-04-19 08:18:50|278.59|275.71|278.43|275.55|278.67|275.79|278.43|275.55|0
1650356340000|2022-04-19 08:19:00|278.51|275.63|278.59|275.71|278.59|275.71|278.43|275.55|0
1650356350000|2022-04-19 08:19:10|278.76|275.88|278.51|275.63|278.76|275.88|278.51|275.63|0
1650356360000|2022-04-19 08:19:20|278.43|275.55|278.35|275.47|278.43|275.55|278.27|275.39|0
1650356370000|2022-04-19 08:19:30|278.27|275.39|278.19|275.31|278.27|275.39|278.19|275.31|0
1650356380000|2022-04-19 08:19:40|278.27|275.39|278.11|275.23|278.27|275.39|278.11|275.23|0
1650356390000|2022-04-19 08:19:50|277.95|275.07|277.95|275.07|277.95|275.07|277.95|275.07|0
1650356400000|2022-04-19 08:20:00|277.79|274.91|277.79|274.91|277.79|274.91|277.79|274.91|0
1650356410000|2022-04-19 08:20:10|277.63|274.75|277.95|275.07|278.03|275.15|277.63|274.75|0
1650356420000|2022-04-19 08:20:20|278.11|275.23|278.03|275.15|278.11|275.23|278.03|275.15|0
1650356430000|2022-04-19 08:20:30|277.95|275.07|277.95|275.07|277.95|275.07|277.79|274.91|0
1650356440000|2022-04-19 08:20:40|278.03|275.15|278.11|275.23|278.11|275.23|278.03|275.15|0
1650356470000|2022-04-19 08:21:10|278.59|275.71|278.59|275.71|278.59|275.71|278.59|275.71|0
1650356480000|2022-04-19 08:21:20|278.92|276.04|278.83|275.95|278.92|276.04|278.83|275.95|0
1650356490000|2022-04-19 08:21:30|278.75|275.87|278.99|276.11|278.99|276.11|278.75|275.87|0
1650356500000|2022-04-19 08:21:40|278.92|276.04|278.67|275.79|278.92|276.04|278.67|275.79|0
1650356510000|2022-04-19 08:21:50|278.59|275.71|278.75|275.87|278.91|276.03|278.59|275.71|0
1650356520000|2022-04-19 08:22:00|278.83|275.95|278.84|276.44|278.91|276.44|278.83|275.95|0
1650356530000|2022-04-19 08:22:10|278.67|276.27|279|276.6|279|276.6|278.67|276.27|0
1650356540000|2022-04-19 08:22:20|278.91|276.51|279.48|277.08|279.48|277.08|278.91|276.51|0
1650356550000|2022-04-19 08:22:30|279.64|277.24|279.64|277.24|279.64|277.24|279.64|277.24|0
1650356560000|2022-04-19 08:22:40|279.72|277.32|279.64|277.24|279.72|277.32|279.64|277.24|0
1650356570000|2022-04-19 08:22:50|279.48|277.08|279.64|277.24|279.64|277.24|279.48|277.08|0
1650356580000|2022-04-19 08:23:00|279.48|277.08|279.48|277.08|279.48|277.08|279.48|277.08|0
1650356590000|2022-04-19 08:23:10|279.4|277|279.4|277|279.48|277.08|279.4|277|0
1650356600000|2022-04-19 08:23:20|279.48|277.08|279.8|277.4|279.8|277.4|279.48|277.08|0
1650356610000|2022-04-19 08:23:30|279.64|277.24|279.64|277.24|279.64|277.24|279.48|277.08|0
1650356620000|2022-04-19 08:23:40|279.56|277.16|279.8|277.4|279.8|277.4|279.56|277.16|0
1650356630000|2022-04-19 08:23:50|279.97|277.57|279.88|277.48|279.97|277.57|279.88|277.48|0
1650356640000|2022-04-19 08:24:00|279.8|277.4|279.48|277.08|279.8|277.4|279.48|277.08|0
1650356650000|2022-04-19 08:24:10|279.56|277.16|279.32|276.92|279.56|277.16|279.32|276.92|0
1650356660000|2022-04-19 08:24:20|279.48|277.08|279.16|276.76|279.48|277.08|279.16|276.76|0
1650356670000|2022-04-19 08:24:30|279|276.6|279.23|276.83|279.32|276.92|279|276.6|0
1650356680000|2022-04-19 08:24:40|279.48|277.08|279.4|277|279.48|277.08|279.4|277|0
1650356690000|2022-04-19 08:24:50|279.23|276.83|279.32|276.92|279.32|276.92|279.23|276.83|0
1650356700000|2022-04-19 08:25:00|279.23|276.83|279.23|276.83|279.32|276.92|279.23|276.83|0
1650356710000|2022-04-19 08:25:10|279.16|276.76|279.32|276.92|279.48|277.08|279.16|276.76|0
1650356720000|2022-04-19 08:25:20|279.16|276.76|279.23|276.83|279.23|276.83|279.16|276.76|0
1650356730000|2022-04-19 08:25:30|279.32|276.92|279.23|276.83|279.32|276.92|279.23|276.83|0
1650356740000|2022-04-19 08:25:40|279.16|276.76|278.67|276.27|279.16|276.76|278.67|276.27|0
1650356750000|2022-04-19 08:25:50|278.59|276.19|278.67|276.27|278.67|276.27|278.59|276.19|0
1650356760000|2022-04-19 08:26:00|278.59|276.19|278.67|276.27|278.67|276.27|278.59|276.19|0
1650356770000|2022-04-19 08:26:10|278.83|276.43|278.75|276.35|278.83|276.43|278.75|276.35|0
1650356780000|2022-04-19 08:26:20|278.83|276.43|278.83|276.43|278.83|276.43|278.67|276.27|0
1650356790000|2022-04-19 08:26:30|278.67|276.27|278.67|276.27|278.67|276.27|278.59|276.19|0
1650356800000|2022-04-19 08:26:40|278.83|276.43|278.67|276.27|278.83|276.43|278.67|276.27|0
1650356810000|2022-04-19 08:26:50|278.75|276.35|278.67|276.27|278.75|276.35|278.67|276.27|0
1650356820000|2022-04-19 08:27:00|278.83|276.43|278.83|276.43|278.83|276.43|278.83|276.43|0
1650356830000|2022-04-19 08:27:10|278.99|276.59|279.16|276.76|279.16|276.76|278.99|276.59|0
1650356840000|2022-04-19 08:27:20|279.07|276.67|279.16|276.76|279.16|276.76|279.07|276.67|0
1650356850000|2022-04-19 08:27:30|279.8|277.4|279.96|277.56|279.96|277.56|279.72|277.32|0
1650356860000|2022-04-19 08:27:40|280.12|277.72|280.12|277.72|280.12|277.72|280.12|277.72|0
1650356870000|2022-04-19 08:27:50|280.29|277.89|280.29|277.89|280.29|277.89|280.29|277.89|0
1650356880000|2022-04-19 08:28:00|280.2|277.8|280.29|277.89|280.29|277.89|280.2|277.8|0
1650356890000|2022-04-19 08:28:10|280.12|277.72|280.12|277.72|280.12|277.72|280.12|277.72|0
1650356900000|2022-04-19 08:28:20|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1650356910000|2022-04-19 08:28:30|280.12|277.72|280.04|277.64|280.12|277.72|280.04|277.64|0
1650356920000|2022-04-19 08:28:40|279.96|277.56|279.96|277.56|280.04|277.64|279.96|277.56|0
1650356940000|2022-04-19 08:29:00|280.04|277.64|279.88|277.48|280.04|277.64|279.8|277.4|0
1650356950000|2022-04-19 08:29:10|279.8|277.4|279.48|277.08|279.8|277.4|279.48|277.08|0
1650356960000|2022-04-19 08:29:20|279.39|276.99|279.15|276.75|279.39|276.99|279.15|276.75|0
1650356970000|2022-04-19 08:29:30|278.99|276.59|279.15|276.75|279.15|276.75|278.99|276.59|0
1650356980000|2022-04-19 08:29:40|279.23|276.83|279.15|276.75|279.23|276.83|279.15|276.75|0
1650356990000|2022-04-19 08:29:50|279.31|276.91|279.23|276.83|279.31|276.91|279.23|276.83|0
1650357000000|2022-04-19 08:30:00|279.48|277.08|279.48|277.08|279.96|277.56|279.48|277.08|0
1650357010000|2022-04-19 08:30:10|279.55|277.15|279.64|277.24|279.64|277.24|279.55|277.15|0
1650357020000|2022-04-19 08:30:20|279.55|277.15|279.8|277.4|279.8|277.4|279.55|277.15|0
1650357030000|2022-04-19 08:30:30|279.71|277.31|279.31|276.91|279.71|277.31|279.31|276.91|0
1650357050000|2022-04-19 08:30:50|279.15|276.75|279.15|276.75|279.15|276.75|278.99|276.59|0
1650357060000|2022-04-19 08:31:00|279.31|276.91|278.99|276.59|279.31|276.91|278.99|276.59|0
1650357070000|2022-04-19 08:31:10|278.91|276.51|279.15|276.75|279.15|276.75|278.91|276.51|0
1650357080000|2022-04-19 08:31:20|278.83|276.43|278.67|276.27|278.83|276.43|278.67|276.27|0
1650357090000|2022-04-19 08:31:30|279.31|276.91|279.31|276.91|279.31|276.91|279.15|276.75|0
1650357100000|2022-04-19 08:31:40|279.64|277.24|279.8|277.4|279.8|277.4|279.64|277.24|0
1650357110000|2022-04-19 08:31:50|279.55|277.15|279.64|277.24|279.64|277.24|279.55|277.15|0
1650357120000|2022-04-19 08:32:00|279.47|277.07|279.64|277.24|279.64|277.24|279.47|277.07|0
1650357130000|2022-04-19 08:32:10|279.47|277.07|279.8|277.4|279.8|277.4|279.47|277.07|0
1650357140000|2022-04-19 08:32:20|279.88|277.48|279.8|277.4|279.88|277.48|279.8|277.4|0
1650357150000|2022-04-19 08:32:30|279.96|277.56|280.12|277.72|280.12|277.72|279.96|277.56|0
1650357160000|2022-04-19 08:32:40|280.28|277.88|280.77|278.37|280.77|278.37|280.28|277.88|0
1650357170000|2022-04-19 08:32:50|280.61|278.21|280.44|278.04|280.61|278.21|280.44|278.04|0
1650357180000|2022-04-19 08:33:00|280.28|277.88|279.8|277.4|280.28|277.88|279.8|277.4|0
1650357190000|2022-04-19 08:33:10|279.96|277.56|279.96|277.56|279.96|277.56|279.96|277.56|0
1650357200000|2022-04-19 08:33:20|280.04|277.64|279.8|277.4|280.12|277.72|279.8|277.4|0
1650357210000|2022-04-19 08:33:30|279.71|277.31|279.64|277.24|279.71|277.31|279.64|277.24|0
1650357220000|2022-04-19 08:33:40|279.8|277.4|279.64|277.24|279.8|277.4|279.64|277.24|0
1650357230000|2022-04-19 08:33:50|279.55|277.15|279.63|277.23|279.63|277.23|279.55|277.15|0
1650357240000|2022-04-19 08:34:00|279.8|277.4|279.55|277.15|279.8|277.4|279.55|277.15|0
1650357250000|2022-04-19 08:34:10|279.63|277.23|279.47|277.07|279.63|277.23|279.47|277.07|0
1650357270000|2022-04-19 08:34:30|279.63|277.23|279.71|277.31|279.8|277.4|279.63|277.23|0
1650357280000|2022-04-19 08:34:40|279.55|277.15|279.31|276.91|279.55|277.15|279.31|276.91|0
1650357290000|2022-04-19 08:34:50|279.39|276.99|279.55|277.15|279.55|277.15|279.39|276.99|0
1650357300000|2022-04-19 08:35:00|279.63|277.23|279.47|277.07|279.63|277.23|279.47|277.07|0
1650357310000|2022-04-19 08:35:10|279.63|277.23|279.8|277.4|279.8|277.4|279.63|277.23|0
1650357320000|2022-04-19 08:35:20|279.71|277.31|279.8|277.4|279.8|277.4|279.71|277.31|0
1650357330000|2022-04-19 08:35:30|279.63|277.23|279.63|277.23|279.8|277.4|279.63|277.23|0
1650357340000|2022-04-19 08:35:40|279.55|277.15|279.63|277.23|279.63|277.23|279.55|277.15|0
1650357350000|2022-04-19 08:35:50|279.47|277.07|279.47|277.07|279.63|277.23|279.47|277.07|0
1650357360000|2022-04-19 08:36:00|279.31|276.91|279.15|276.75|279.31|276.91|278.99|276.59|0
1650357370000|2022-04-19 08:36:10|278.99|276.59|278.99|276.59|278.99|276.59|278.83|276.43|0
1650357380000|2022-04-19 08:36:20|279.63|277.23|279.87|277.47|279.87|277.47|279.55|277.15|0
1650357390000|2022-04-19 08:36:30|280.28|277.88|280.36|277.96|280.44|278.04|280.28|277.88|0
1650357400000|2022-04-19 08:36:40|280.44|278.04|280.44|278.04|280.44|278.04|280.44|278.04|0
1650357410000|2022-04-19 08:36:50|280.28|277.88|280.36|277.96|280.36|277.96|280.28|277.88|0
1650357420000|2022-04-19 08:37:00|280.28|277.88|280.12|277.72|280.28|277.88|280.12|277.72|0
1650357430000|2022-04-19 08:37:10|280.2|277.8|279.96|277.56|280.28|277.88|279.96|277.56|0
1650357440000|2022-04-19 08:37:20|280.2|277.8|280.44|278.04|280.44|278.04|280.2|277.8|0
1650357450000|2022-04-19 08:37:30|280.36|277.96|280.28|277.88|280.36|277.96|280.28|277.88|0
1650357460000|2022-04-19 08:37:40|280.12|277.72|280.03|277.63|280.12|277.72|280.03|277.63|0
1650357470000|2022-04-19 08:37:50|280.44|278.04|280.93|278.53|280.93|278.53|280.44|278.04|0
1650357480000|2022-04-19 08:38:00|281.09|278.69|280.93|278.53|281.25|278.85|280.93|278.53|0
1650357490000|2022-04-19 08:38:10|280.76|278.36|280.44|278.04|280.76|278.36|280.44|278.04|0
1650357500000|2022-04-19 08:38:20|280.36|277.96|280.36|277.96|280.36|277.96|280.36|277.96|0
1650357510000|2022-04-19 08:38:30|280.44|278.04|280.28|277.88|280.44|278.04|280.28|277.88|0
1650357520000|2022-04-19 08:38:40|280.6|278.2|280.52|278.12|280.76|278.36|280.52|278.12|0
1650357530000|2022-04-19 08:38:50|280.6|278.2|280.36|277.96|280.6|278.2|280.36|277.96|0
1650357540000|2022-04-19 08:39:00|280.28|277.88|280.28|277.88|280.44|278.04|280.28|277.88|0
1650357550000|2022-04-19 08:39:10|280.36|277.96|280.28|277.88|280.36|277.96|280.28|277.88|0
1650357560000|2022-04-19 08:39:20|280.12|277.72|279.63|277.23|280.12|277.72|279.63|277.23|0
1650357570000|2022-04-19 08:39:30|279.79|277.39|279.71|277.31|279.79|277.39|279.63|277.23|0
1650357580000|2022-04-19 08:39:40|279.79|277.39|279.71|277.31|279.87|277.47|279.71|277.31|0
1650357590000|2022-04-19 08:39:50|279.79|277.39|279.63|277.23|279.79|277.39|279.63|277.23|0
1650357600000|2022-04-19 08:40:00|279.47|277.07|279.38|276.98|279.47|277.07|279.38|276.98|0
1650357610000|2022-04-19 08:40:10|279.47|277.07|279.31|276.91|279.47|277.07|279.31|276.91|0
1650357620000|2022-04-19 08:40:20|279.47|277.07|279.47|277.07|279.47|277.07|279.31|276.91|0
1650357630000|2022-04-19 08:40:30|279.31|276.91|278.98|276.58|279.31|276.91|278.82|276.42|0
1650357640000|2022-04-19 08:40:40|279.06|276.66|279.15|276.75|279.15|276.75|278.98|276.58|0
1650357650000|2022-04-19 08:40:50|279.06|276.66|279.38|276.98|279.47|277.07|279.06|276.66|0
1650357660000|2022-04-19 08:41:00|279.06|276.66|278.98|276.58|279.06|276.66|278.98|276.58|0
1650357680000|2022-04-19 08:41:20|278.9|276.5|279.06|276.66|279.06|276.66|278.9|276.5|0
1650357690000|2022-04-19 08:41:30|278.98|276.58|278.98|276.58|278.98|276.58|278.98|276.58|0
1650357700000|2022-04-19 08:41:40|279.14|276.74|279.14|276.74|279.14|276.74|279.06|276.66|0
1650357710000|2022-04-19 08:41:50|279.31|276.91|279.31|276.91|279.31|276.91|279.31|276.91|0
1650357720000|2022-04-19 08:42:00|279.47|277.07|279.47|277.07|279.47|277.07|279.47|277.07|0
1650357730000|2022-04-19 08:42:10|279.38|276.98|279.79|277.39|279.79|277.39|279.38|276.98|0
1650357740000|2022-04-19 08:42:20|279.71|277.31|279.63|277.23|279.71|277.31|279.47|277.07|0
1650357750000|2022-04-19 08:42:30|279.54|277.14|279.47|277.07|279.54|277.14|279.47|277.07|0
1650357760000|2022-04-19 08:42:40|279.54|277.14|279.63|277.23|279.63|277.23|279.54|277.14|0
1650357770000|2022-04-19 08:42:50|279.79|277.39|279.79|277.39|279.79|277.39|279.79|277.39|0
1650357790000|2022-04-19 08:43:10|279.71|277.31|279.63|277.23|279.71|277.31|279.63|277.23|0
1650357800000|2022-04-19 08:43:20|279.79|277.39|279.95|277.55|279.95|277.55|279.79|277.39|0
1650357810000|2022-04-19 08:43:30|280.11|277.71|279.95|277.55|280.11|277.71|279.95|277.55|0
1650357820000|2022-04-19 08:43:40|279.79|277.39|279.54|277.14|279.79|277.39|279.54|277.14|0
1650357830000|2022-04-19 08:43:50|279.3|276.9|279.14|276.74|279.3|276.9|279.14|276.74|0
1650357840000|2022-04-19 08:44:00|278.98|276.58|278.66|276.26|278.98|276.58|278.66|276.26|0
1650357850000|2022-04-19 08:44:10|278.5|276.1|277.69|275.29|278.5|276.1|277.69|275.29|0
1650357860000|2022-04-19 08:44:20|277.53|275.13|277.21|274.81|277.53|275.13|277.21|274.81|0
1650357870000|2022-04-19 08:44:30|277.37|274.97|277.53|275.13|277.69|275.29|277.37|274.97|0
1650357880000|2022-04-19 08:44:40|277.45|275.05|276.89|274.49|277.45|275.05|276.89|274.49|0
1650357890000|2022-04-19 08:44:50|276.8|274.4|277.05|274.65|277.05|274.65|276.8|274.4|0
1650357900000|2022-04-19 08:45:00|276.73|274.33|276.89|274.49|276.89|274.49|276.73|274.33|0
1650357910000|2022-04-19 08:45:10|276.73|274.33|277.12|274.72|277.12|274.72|276.73|274.33|0
1650357920000|2022-04-19 08:45:20|277.21|274.81|276.8|274.4|277.21|274.81|276.8|274.4|0
1650357930000|2022-04-19 08:45:30|276.64|274.24|276.24|273.84|276.64|274.24|276.08|273.68|0
1650357950000|2022-04-19 08:45:50|276.4|274|276.08|273.68|276.4|274|276.08|273.68|0
1650357960000|2022-04-19 08:46:00|276|273.6|275.92|273.52|276|273.6|275.92|273.52|0
1650357970000|2022-04-19 08:46:10|275.76|273.36|275.6|273.2|275.76|273.36|275.6|273.2|0
1650357980000|2022-04-19 08:46:20|275.44|273.04|275.28|272.88|275.44|273.04|275.28|272.88|0
1650357990000|2022-04-19 08:46:30|275.12|272.72|275.28|272.88|275.28|272.88|275.12|272.72|0
1650358000000|2022-04-19 08:46:40|275.2|272.8|275.28|272.88|275.28|272.88|275.12|272.72|0
1650358010000|2022-04-19 08:46:50|275.44|273.04|274.48|272.08|275.44|273.04|274.48|272.08|0
1650358020000|2022-04-19 08:47:00|274.4|272|274.16|271.76|274.4|272|274|271.6|0
1650358030000|2022-04-19 08:47:10|274|271.6|273.68|271.28|274|271.6|273.68|271.28|0
1650358040000|2022-04-19 08:47:20|273.84|271.44|273.52|271.12|273.84|271.44|273.52|271.12|0
1650358050000|2022-04-19 08:47:30|273.44|271.04|273.36|270.96|273.44|271.04|273.36|270.96|0
1650358060000|2022-04-19 08:47:40|273.52|271.12|273.2|270.8|273.52|271.12|273.04|270.64|0
1650358070000|2022-04-19 08:47:50|272.88|270.48|272.88|270.48|272.88|270.48|272.88|270.48|0
1650358080000|2022-04-19 08:48:00|273.04|270.64|272.4|270|273.04|270.64|272.4|270|0
1650358090000|2022-04-19 08:48:10|272.56|270.16|272.4|270|272.88|270.48|272.24|269.84|0
1650358100000|2022-04-19 08:48:20|272.08|269.68|271.92|269.52|272.08|269.68|271.76|269.36|0
1650358110000|2022-04-19 08:48:30|271.76|269.36|271.6|269.2|271.76|269.36|271.6|269.2|0
1650358120000|2022-04-19 08:48:40|271.29|268.89|271.6|269.2|271.6|269.2|271.29|268.89|0
1650358130000|2022-04-19 08:48:50|271.44|269.04|271.29|268.89|271.44|269.04|271.2|268.8|0
1650358140000|2022-04-19 08:49:00|271.04|268.64|270.73|268.33|271.04|268.64|270.73|268.33|0
1650358150000|2022-04-19 08:49:10|270.65|268.25|270.01|267.61|270.81|268.41|270.01|267.61|0
1650358160000|2022-04-19 08:49:20|270.17|267.77|270.17|267.77|270.17|267.77|270.17|267.77|0
1650358170000|2022-04-19 08:49:30|270.01|267.61|269.3|266.9|270.01|267.61|269.3|266.9|0
1650358180000|2022-04-19 08:49:40|269.38|266.98|269.22|266.82|269.38|266.98|269.22|266.82|0
1650358190000|2022-04-19 08:49:50|269.54|267.14|270.17|267.77|270.33|267.93|269.54|267.14|0
1650358200000|2022-04-19 08:50:00|270.01|267.61|269.7|267.3|270.01|267.61|269.54|267.14|0
1650358210000|2022-04-19 08:50:10|269.54|267.14|269.38|266.98|269.54|267.14|269.38|266.98|0
1650358220000|2022-04-19 08:50:20|269.3|266.9|269.7|267.3|269.7|267.3|269.3|266.9|0
1650358230000|2022-04-19 08:50:30|269.54|267.14|270.25|267.85|270.25|267.85|269.54|267.14|0
1650358240000|2022-04-19 08:50:40|270.33|267.93|270.25|267.85|270.41|268.01|270.17|267.77|0
1650358250000|2022-04-19 08:50:50|270.65|268.25|270.33|267.93|270.65|268.25|270.17|267.77|0
1650358260000|2022-04-19 08:51:00|270.17|267.77|270.25|267.85|270.33|267.93|270.17|267.77|0
1650358270000|2022-04-19 08:51:10|270.17|267.77|270.33|267.93|270.33|267.93|270.17|267.77|0
1650358280000|2022-04-19 08:51:20|270.49|268.09|270.89|268.01|270.89|268.17|270.49|268.01|0
1650358290000|2022-04-19 08:51:30|270.65|267.77|270.41|267.53|270.89|268.01|270.41|267.53|0
1650358300000|2022-04-19 08:51:40|270.73|267.85|270.57|267.69|270.73|267.85|270.57|267.69|0
1650358310000|2022-04-19 08:51:50|270.41|267.53|270.73|267.85|270.73|267.85|270.25|267.37|0
1650358320000|2022-04-19 08:52:00|270.57|267.69|270.57|267.69|270.57|267.69|270.57|267.69|0
1650358330000|2022-04-19 08:52:10|270.73|267.85|270.89|268.01|270.89|268.01|270.73|267.85|0
1650358340000|2022-04-19 08:52:20|270.73|267.85|270.09|267.21|270.73|267.85|270.09|267.21|0
1650358350000|2022-04-19 08:52:30|270.25|267.37|269.78|266.9|270.25|267.37|269.78|266.9|0
1650358360000|2022-04-19 08:52:40|270.09|267.21|269.93|267.05|270.09|267.21|269.85|266.97|0
1650358370000|2022-04-19 08:52:50|270.01|267.13|270.01|267.13|270.01|267.13|269.93|267.05|0
1650358380000|2022-04-19 08:53:00|269.93|267.05|269.93|267.05|269.93|267.05|269.78|266.9|0
1650358390000|2022-04-19 08:53:10|269.78|266.9|269.93|267.05|270.09|267.21|269.78|266.9|0
1650358400000|2022-04-19 08:53:20|270.01|267.13|269.93|267.05|270.09|267.21|269.93|267.05|0
1650358410000|2022-04-19 08:53:30|270.09|267.21|269.93|267.05|270.09|267.21|269.93|267.05|0
1650358420000|2022-04-19 08:53:40|270.25|267.37|270.09|267.21|270.25|267.37|270.09|267.21|0
1650358430000|2022-04-19 08:53:50|269.93|267.05|269.62|266.74|270.09|267.21|269.62|266.74|0
1650358440000|2022-04-19 08:54:00|269.46|266.58|269.3|266.42|269.46|266.58|269.3|266.42|0
1650358450000|2022-04-19 08:54:10|269.46|266.58|268.82|265.94|269.46|266.58|268.82|265.94|0
1650358460000|2022-04-19 08:54:20|268.98|266.1|268.98|266.1|269.14|266.26|268.98|266.1|0
1650358470000|2022-04-19 08:54:30|268.9|266.02|268.35|265.47|268.9|266.02|268.35|265.47|0
1650358480000|2022-04-19 08:54:40|268.51|265.63|268.19|265.31|268.51|265.63|268.19|265.31|0
1650358490000|2022-04-19 08:54:50|268.03|265.15|268.51|265.63|268.66|265.78|268.03|265.15|0
1650358500000|2022-04-19 08:55:00|268.19|265.31|268.35|265.47|268.35|265.47|268.19|265.31|0
1650358510000|2022-04-19 08:55:10|268.51|265.63|268.19|265.31|268.51|265.63|268.19|265.31|0
1650358520000|2022-04-19 08:55:20|268.11|265.23|268.03|265.15|268.11|265.23|267.95|265.07|0
1650358530000|2022-04-19 08:55:30|267.87|264.99|268.35|265.47|268.35|265.47|267.87|264.99|0
1650358540000|2022-04-19 08:55:40|268.19|265.31|268.66|265.78|268.66|265.78|268.19|265.31|0
1650358550000|2022-04-19 08:55:50|266.46|263.58|268.23|265.35|268.39|265.51|266.46|263.58|0
1650358560000|2022-04-19 08:56:00|268.31|265.43|268.39|265.51|268.39|265.51|268.31|265.43|0
1650358570000|2022-04-19 08:56:10|268.55|265.67|268.39|265.51|268.62|265.74|268.23|265.35|0
1650358580000|2022-04-19 08:56:20|268.55|265.67|269.11|266.23|269.11|266.23|268.55|265.67|0
1650358590000|2022-04-19 08:56:30|269.04|266.16|268.72|265.84|269.04|266.16|268.72|265.84|0
1650358600000|2022-04-19 08:56:40|268.56|265.68|268.72|265.84|268.72|265.84|268.56|265.68|0
1650358610000|2022-04-19 08:56:50|268.64|265.76|268.72|265.84|268.72|265.84|268.64|265.76|0
1650358620000|2022-04-19 08:57:00|268.41|265.53|268.8|265.92|268.8|265.92|268.41|265.53|0
1650358630000|2022-04-19 08:57:10|268.72|265.84|269.11|266.23|269.11|266.23|268.72|265.84|0
1650358640000|2022-04-19 08:57:20|269.2|266.32|268.88|266|269.2|266.32|268.88|266|0
1650358650000|2022-04-19 08:57:30|268.8|265.92|268.56|265.68|268.88|266|268.56|265.68|0
1650358660000|2022-04-19 08:57:40|268.72|265.84|268.41|265.53|268.72|265.84|268.41|265.53|0
1650358670000|2022-04-19 08:57:50|268.09|265.21|268.41|265.53|268.41|265.53|268.09|265.21|0
1650358680000|2022-04-19 08:58:00|268.48|265.6|268.48|265.6|268.48|265.6|268.48|265.6|0
1650358690000|2022-04-19 08:58:10|268.56|265.68|268.8|265.92|268.8|265.92|268.56|265.68|0
1650358700000|2022-04-19 08:58:20|268.88|266|268.72|265.84|268.88|266|268.72|265.84|0
1650358710000|2022-04-19 08:58:30|268.88|266|268.88|266|268.88|266|268.88|266|0
1650358720000|2022-04-19 08:58:40|269.04|266.16|268.88|266|269.04|266.16|268.88|266|0
1650358730000|2022-04-19 08:58:50|268.56|265.68|268.25|265.37|268.56|265.68|268.25|265.37|0
1650358740000|2022-04-19 08:59:00|268.4|265.52|268.56|265.68|268.56|265.68|268.4|265.52|0
1650358750000|2022-04-19 08:59:10|268.64|265.76|268.4|265.52|268.64|265.76|268.25|265.37|0
1650358760000|2022-04-19 08:59:20|268.25|265.37|268.4|265.52|268.4|265.52|268.25|265.37|0
1650358770000|2022-04-19 08:59:30|268.25|265.37|268.09|265.21|268.25|265.37|268.09|265.21|0
1650358780000|2022-04-19 08:59:40|267.61|264.73|267.77|264.89|267.77|264.89|267.61|264.73|0
1650358790000|2022-04-19 08:59:50|267.93|265.05|268.4|265.52|268.4|265.52|267.93|265.05|0
1650358800000|2022-04-19 09:00:00|268.16|265.28|268.25|265.37|268.25|265.37|268.09|265.21|0
1650358810000|2022-04-19 09:00:10|268.4|265.52|268.09|265.21|268.4|265.52|268.09|265.21|0
1650358820000|2022-04-19 09:00:20|268.16|265.28|268.32|265.44|268.32|265.44|268.16|265.28|0
1650358830000|2022-04-19 09:00:30|268.25|265.37|268.4|265.52|268.4|265.52|268.16|265.28|0
1650358840000|2022-04-19 09:00:40|268.25|265.37|268.09|265.21|268.25|265.37|267.93|265.05|0
1650358850000|2022-04-19 09:00:50|267.85|264.97|267.93|265.05|267.93|265.05|267.77|264.89|0
1650358860000|2022-04-19 09:01:00|267.77|264.89|267.69|264.81|267.77|264.89|267.61|264.73|0
1650358870000|2022-04-19 09:01:10|267.61|264.73|267.93|265.05|267.93|265.05|267.61|264.73|0
1650358880000|2022-04-19 09:01:20|268.09|265.21|267.93|265.05|268.16|265.28|267.93|265.05|0
1650358890000|2022-04-19 09:01:30|268.09|265.21|267.93|265.05|268.09|265.21|267.93|265.05|0
1650358900000|2022-04-19 09:01:40|267.77|264.89|267.77|264.89|267.93|265.05|267.77|264.89|0
1650358910000|2022-04-19 09:01:50|267.53|264.65|267.46|264.58|267.53|264.65|267.3|264.42|0
1650358920000|2022-04-19 09:02:00|267.53|264.65|267.46|264.58|267.53|264.65|267.46|264.58|0
1650358930000|2022-04-19 09:02:10|267.37|264.49|266.67|263.79|267.61|264.73|266.67|263.79|0
1650358940000|2022-04-19 09:02:20|267.14|264.26|266.98|264.1|267.14|264.26|266.98|264.1|0
1650358950000|2022-04-19 09:02:30|267.14|264.26|267.14|264.26|267.3|264.42|267.14|264.26|0
1650358960000|2022-04-19 09:02:40|267.22|264.34|267.06|264.18|267.22|264.34|267.06|264.18|0
1650358970000|2022-04-19 09:02:50|267.14|264.26|267.77|264.89|267.77|264.89|267.14|264.26|0
1650358980000|2022-04-19 09:03:00|267.93|265.05|268.09|265.21|268.09|265.21|267.77|264.89|0
1650358990000|2022-04-19 09:03:10|267.77|264.89|268|265.12|268|265.12|267.77|264.89|0
1650359000000|2022-04-19 09:03:20|268.09|265.21|268.09|265.21|268.24|265.36|268.09|265.21|0
1650359010000|2022-04-19 09:03:30|267.93|265.05|267.93|265.05|267.93|265.05|267.61|264.73|0
1650359020000|2022-04-19 09:03:40|267.77|264.89|267.61|264.73|267.77|264.89|267.61|264.73|0
1650359030000|2022-04-19 09:03:50|266.67|263.79|266.51|263.63|266.67|263.79|266.51|263.63|0
1650359040000|2022-04-19 09:04:00|266.82|263.94|267.3|264.42|267.3|264.42|266.82|263.94|0
1650359050000|2022-04-19 09:04:10|267.14|264.26|267.45|264.57|267.45|264.57|267.14|264.26|0
1650359060000|2022-04-19 09:04:20|267.14|264.26|267.45|264.57|267.61|264.73|267.14|264.26|0
1650359070000|2022-04-19 09:04:30|267.61|264.73|267.93|265.05|267.93|265.05|267.61|264.73|0
1650359080000|2022-04-19 09:04:40|267.45|264.57|267.61|264.73|267.61|264.73|267.45|264.57|0
1650359090000|2022-04-19 09:04:50|267.45|264.57|267.45|264.57|267.45|264.57|267.3|264.42|0
1650359100000|2022-04-19 09:05:00|267.3|264.42|267.61|264.73|267.61|264.73|267.3|264.42|0
1650359110000|2022-04-19 09:05:10|267.3|264.42|267.3|264.42|267.45|264.57|267.14|264.26|0
1650359120000|2022-04-19 09:05:20|267.14|264.26|266.98|264.1|267.14|264.26|266.98|264.1|0
1650359130000|2022-04-19 09:05:30|267.3|264.42|267.61|264.73|267.61|264.73|267.14|264.26|0
1650359140000|2022-04-19 09:05:40|267.3|264.42|267.45|264.57|267.45|264.57|267.3|264.42|0
1650359150000|2022-04-19 09:05:50|267.61|264.73|267.53|264.65|267.61|264.73|267.45|264.57|0
1650359160000|2022-04-19 09:06:00|267.61|264.73|267.29|264.41|267.61|264.73|267.29|264.41|0
1650359170000|2022-04-19 09:06:10|267.37|264.49|267.61|264.73|267.61|264.73|267.37|264.49|0
1650359180000|2022-04-19 09:06:20|267.84|264.96|267.77|264.89|267.93|265.05|267.77|264.89|0
1650359190000|2022-04-19 09:06:30|267.61|264.73|267.45|264.57|267.77|264.89|267.45|264.57|0
1650359200000|2022-04-19 09:06:40|267.29|264.41|267.45|264.57|267.45|264.57|267.29|264.41|0
1650359210000|2022-04-19 09:06:50|267.37|264.49|267.45|264.57|267.45|264.57|267.37|264.49|0
1650359220000|2022-04-19 09:07:00|267.61|264.73|267.53|264.65|267.61|264.73|267.45|264.57|0
1650359230000|2022-04-19 09:07:10|267.61|264.73|267.61|264.73|267.61|264.73|267.61|264.73|0
1650359240000|2022-04-19 09:07:20|267.53|264.65|267.77|264.89|267.77|264.89|267.53|264.65|0
1650359250000|2022-04-19 09:07:30|267.61|264.73|267.45|264.57|267.61|264.73|267.45|264.57|0
1650359260000|2022-04-19 09:07:40|267.61|264.73|267.61|264.73|267.61|264.73|267.61|264.73|0
1650359270000|2022-04-19 09:07:50|267.77|264.89|267.45|264.57|267.77|264.89|267.45|264.57|0
1650359280000|2022-04-19 09:08:00|267.29|264.41|267.45|264.57|267.45|264.57|267.29|264.41|0
1650359290000|2022-04-19 09:08:10|267.37|264.49|267.21|264.33|267.45|264.57|267.21|264.33|0
1650359300000|2022-04-19 09:08:20|267.05|264.17|266.98|264.1|267.14|264.26|266.98|264.1|0
1650359310000|2022-04-19 09:08:30|267.14|264.26|267.14|264.26|267.14|264.26|267.14|264.26|0
1650359320000|2022-04-19 09:08:40|267.21|264.33|267.29|264.41|267.29|264.41|267.21|264.33|0
1650359330000|2022-04-19 09:08:50|267.14|264.26|267.29|264.41|267.29|264.41|267.14|264.26|0
1650359340000|2022-04-19 09:09:00|267.14|264.26|266.98|264.1|267.14|264.26|266.98|264.1|0
1650359350000|2022-04-19 09:09:10|267.14|264.26|266.82|263.94|267.14|264.26|266.82|263.94|0
1650359360000|2022-04-19 09:09:20|266.98|264.1|266.82|263.94|266.98|264.1|266.74|263.86|0
1650359370000|2022-04-19 09:09:30|266.98|264.1|267.13|264.25|267.13|264.25|266.98|264.1|0
1650359390000|2022-04-19 09:09:50|267.45|264.57|267.45|264.57|267.61|264.73|267.37|264.49|0
1650359400000|2022-04-19 09:10:00|267.61|264.73|267.45|264.57|267.61|264.73|267.45|264.57|0
1650359410000|2022-04-19 09:10:10|267.61|264.73|267.76|264.88|267.76|264.88|267.45|264.57|0
1650359420000|2022-04-19 09:10:20|267.61|264.73|267.68|264.8|267.68|264.8|267.61|264.73|0
1650359430000|2022-04-19 09:10:30|267.76|264.88|267.45|264.57|267.76|264.88|267.45|264.57|0
1650359440000|2022-04-19 09:10:40|267.37|264.49|267.13|264.25|267.37|264.49|267.13|264.25|0
1650359450000|2022-04-19 09:10:50|266.98|264.1|266.66|263.78|266.98|264.1|266.66|263.78|0
1650359460000|2022-04-19 09:11:00|266.58|263.7|266.66|263.78|266.66|263.78|266.5|263.62|0
1650359480000|2022-04-19 09:11:20|266.74|263.86|266.82|263.94|266.82|263.94|266.74|263.86|0
1650359490000|2022-04-19 09:11:30|266.89|264.01|266.89|264.01|266.89|264.01|266.89|264.01|0
1650359500000|2022-04-19 09:11:40|266.82|263.94|266.98|264.1|267.21|264.33|266.82|263.94|0
1650359510000|2022-04-19 09:11:50|267.13|264.25|267.13|264.25|267.13|264.25|267.13|264.25|0
1650359520000|2022-04-19 09:12:00|267.29|264.41|267.29|264.41|267.29|264.41|267.29|264.41|0
1650359530000|2022-04-19 09:12:10|267.21|264.33|266.98|264.1|267.21|264.33|266.98|264.1|0
1650359540000|2022-04-19 09:12:20|266.82|263.94|266.58|263.7|266.82|263.94|266.58|263.7|0
1650359550000|2022-04-19 09:12:30|266.66|263.78|266.58|263.7|266.66|263.78|266.58|263.7|0
1650359560000|2022-04-19 09:12:40|266.5|263.62|266.5|263.62|266.58|263.7|266.5|263.62|0
1650359570000|2022-04-19 09:12:50|266.66|263.78|265.87|262.99|266.66|263.78|265.4|262.52|0
1650359580000|2022-04-19 09:13:00|265.72|262.84|265.87|262.99|265.87|262.99|265.56|262.68|0
1650359590000|2022-04-19 09:13:10|266.19|263.31|266.34|263.46|266.34|263.46|266.03|263.15|0
1650359600000|2022-04-19 09:13:20|266.19|263.31|266.03|263.15|266.19|263.31|266.03|263.15|0
1650359610000|2022-04-19 09:13:30|266.19|263.31|266.34|263.46|266.34|263.46|266.19|263.31|0
1650359620000|2022-04-19 09:13:40|266.42|263.54|266.5|263.62|266.5|263.62|266.34|263.46|0
1650359630000|2022-04-19 09:13:50|266.34|263.46|266.19|263.31|266.34|263.46|266.19|263.31|0
1650359640000|2022-04-19 09:14:00|265.87|262.99|265.87|262.99|265.95|263.07|265.87|262.99|0
1650359650000|2022-04-19 09:14:10|265.95|263.07|266.19|263.31|266.19|263.31|265.95|263.07|0
1650359660000|2022-04-19 09:14:20|266.42|263.54|266.5|263.62|266.5|263.62|266.34|263.46|0
1650359670000|2022-04-19 09:14:30|266.34|263.46|266.34|263.46|266.34|263.46|266.34|263.46|0
1650359680000|2022-04-19 09:14:40|266.19|263.31|266.34|263.46|266.34|263.46|266.19|263.31|0
1650359690000|2022-04-19 09:14:50|266.1|263.22|266.1|263.22|266.1|263.22|266.1|263.22|0
1650359700000|2022-04-19 09:15:00|266.03|263.15|266.03|263.15|266.03|263.15|265.71|262.83|0
1650359710000|2022-04-19 09:15:10|265.87|262.99|265.79|262.91|265.87|262.99|265.79|262.91|0
1650359720000|2022-04-19 09:15:20|265.71|262.83|266.19|263.31|266.19|263.31|265.71|262.83|0
1650359730000|2022-04-19 09:15:30|266.03|263.15|265.79|262.91|266.03|263.15|265.79|262.91|0
1650359740000|2022-04-19 09:15:40|265.71|262.83|266.03|263.15|266.03|263.15|265.71|262.83|0
1650359750000|2022-04-19 09:15:50|265.95|263.07|265.71|262.83|265.95|263.07|265.71|262.83|0
1650359760000|2022-04-19 09:16:00|265.87|262.99|265.87|262.99|266.03|263.15|265.87|262.99|0
1650359770000|2022-04-19 09:16:10|265.95|263.07|266.19|263.31|266.19|263.31|265.95|263.07|0
1650359780000|2022-04-19 09:16:20|266.1|263.22|266.03|263.15|266.19|263.31|265.71|262.83|0
1650359790000|2022-04-19 09:16:30|265.71|262.83|265.71|262.83|265.71|262.83|265.71|262.83|0
1650359800000|2022-04-19 09:16:40|265.56|262.68|265.4|262.52|265.56|262.68|265.24|262.36|0
1650359810000|2022-04-19 09:16:50|265.24|262.36|265.71|262.83|265.71|262.83|265.24|262.36|0
1650359820000|2022-04-19 09:17:00|265.56|262.68|265.71|262.83|265.87|262.99|265.56|262.68|0
1650359830000|2022-04-19 09:17:10|266.03|263.15|265.95|263.07|266.03|263.15|265.95|263.07|0
1650359840000|2022-04-19 09:17:20|265.87|262.99|265.87|262.99|266.03|263.15|265.87|262.99|0
1650359850000|2022-04-19 09:17:30|266.03|263.15|265.87|262.99|266.03|263.15|265.87|262.99|0
1650359860000|2022-04-19 09:17:40|265.71|262.83|265.79|262.91|265.87|262.99|265.71|262.83|0
1650359870000|2022-04-19 09:17:50|265.87|262.99|266.03|263.15|266.03|263.15|265.87|262.99|0
1650359880000|2022-04-19 09:18:00|266.18|263.3|266.03|263.15|266.18|263.3|266.03|263.15|0
1650359890000|2022-04-19 09:18:10|266.18|263.3|266.18|263.3|266.18|263.3|266.03|263.15|0
1650359900000|2022-04-19 09:18:20|266.1|263.22|266.18|263.3|266.18|263.3|266.1|263.22|0
1650359910000|2022-04-19 09:18:30|266.34|263.46|266.18|263.3|266.34|263.46|266.18|263.3|0
1650359920000|2022-04-19 09:18:40|266.34|263.46|266.42|263.54|266.42|263.54|266.34|263.46|0
1650359930000|2022-04-19 09:18:50|266.34|263.46|266.66|263.78|266.66|263.78|266.34|263.46|0
1650359940000|2022-04-19 09:19:00|266.5|263.62|266.57|263.69|266.57|263.69|266.5|263.62|0
1650359950000|2022-04-19 09:19:10|266.5|263.62|266.66|263.78|266.66|263.78|266.5|263.62|0
1650359960000|2022-04-19 09:19:20|266.5|263.62|266.34|263.46|266.5|263.62|266.18|263.3|0
1650359970000|2022-04-19 09:19:30|266.42|263.54|266.34|263.46|266.5|263.62|266.34|263.46|0
1650359980000|2022-04-19 09:19:40|266.26|263.38|266.1|263.22|266.26|263.38|265.87|262.99|0
1650359990000|2022-04-19 09:19:50|266.18|263.3|266.18|263.3|266.34|263.46|266.18|263.3|0
1650360000000|2022-04-19 09:20:00|266.03|263.15|266.1|263.22|266.1|263.22|265.87|262.99|0
1650360010000|2022-04-19 09:20:10|266.34|263.46|266.5|263.62|266.5|263.62|266.34|263.46|0
1650360020000|2022-04-19 09:20:20|266.34|263.46|266.03|263.15|266.34|263.46|266.03|263.15|0
1650360030000|2022-04-19 09:20:30|266.02|263.14|266.1|263.22|266.1|263.22|266.02|263.14|0
1650360040000|2022-04-19 09:20:40|266.18|263.3|266.1|263.22|266.18|263.3|266.02|263.14|0
1650360050000|2022-04-19 09:20:50|266.34|263.46|266.5|263.62|266.5|263.62|266.34|263.46|0
1650360060000|2022-04-19 09:21:00|266.57|263.69|266.57|263.69|266.57|263.69|266.57|263.69|0
1650360070000|2022-04-19 09:21:10|266.5|263.62|266.65|263.77|266.81|263.93|266.5|263.62|0
1650360080000|2022-04-19 09:21:20|266.81|263.93|266.97|264.09|266.97|264.09|266.81|263.93|0
1650360090000|2022-04-19 09:21:30|266.81|263.93|266.73|263.85|266.81|263.93|266.5|263.62|0
1650360100000|2022-04-19 09:21:40|266.65|263.77|266.65|263.77|266.73|263.85|266.65|263.77|0
1650360110000|2022-04-19 09:21:50|266.73|263.85|266.73|263.85|266.73|263.85|266.73|263.85|0
1650360120000|2022-04-19 09:22:00|266.65|263.77|266.5|263.62|266.65|263.77|266.5|263.62|0
1650360130000|2022-04-19 09:22:10|266.34|263.46|266.34|263.46|266.5|263.62|266.34|263.46|0
1650360140000|2022-04-19 09:22:20|265.87|262.99|265.87|262.99|265.87|262.99|265.87|262.99|0
1650360150000|2022-04-19 09:22:30|265.4|262.52|265.55|262.67|265.71|262.83|265.39|262.51|0
1650360160000|2022-04-19 09:22:40|265.39|262.51|265.55|262.67|265.55|262.67|265.39|262.51|0
1650360170000|2022-04-19 09:22:50|265.71|262.83|265.55|262.67|265.71|262.83|265.55|262.67|0
1650360180000|2022-04-19 09:23:00|265.71|262.83|265.24|262.36|265.71|262.83|265.24|262.36|0
1650360190000|2022-04-19 09:23:10|265.39|262.51|265.24|262.36|265.39|262.51|265.24|262.36|0
1650360200000|2022-04-19 09:23:20|265.39|262.51|265.24|262.36|265.39|262.51|265.24|262.36|0
1650360210000|2022-04-19 09:23:30|264.77|261.89|264.68|261.8|264.77|261.89|264.68|261.8|0
1650360220000|2022-04-19 09:23:40|264.61|261.73|264.45|261.57|264.61|261.73|264.45|261.57|0
1650360230000|2022-04-19 09:23:50|264.61|261.73|264.61|261.73|264.61|261.73|264.45|261.57|0
1650360240000|2022-04-19 09:24:00|264.53|261.65|265.08|262.2|265.08|262.2|264.53|261.65|0
1650360250000|2022-04-19 09:24:10|265|262.12|264.77|261.89|265|262.12|264.77|261.89|0
1650360260000|2022-04-19 09:24:20|264.45|261.57|263.98|261.1|264.45|261.57|263.98|261.1|0
1650360270000|2022-04-19 09:24:30|264.14|261.26|264.06|261.18|264.14|261.26|264.06|261.18|0
1650360280000|2022-04-19 09:24:40|263.98|261.1|264.06|261.18|264.06|261.18|263.98|261.1|0
1650360290000|2022-04-19 09:24:50|264.21|261.33|264.14|261.26|264.21|261.33|263.98|261.1|0
1650360310000|2022-04-19 09:25:10|263.98|261.1|264.29|261.41|264.3|261.42|263.98|261.1|0
1650360320000|2022-04-19 09:25:20|264.45|261.57|264.29|261.41|264.45|261.57|264.29|261.41|0
1650360340000|2022-04-19 09:25:40|264.45|261.57|264.37|261.49|264.45|261.57|264.29|261.41|0
1650360350000|2022-04-19 09:25:50|264.29|261.41|264.29|261.41|264.29|261.41|264.14|261.26|0
1650360360000|2022-04-19 09:26:00|264.14|261.26|264.14|261.26|264.14|261.26|264.14|261.26|0
1650360370000|2022-04-19 09:26:10|263.98|261.1|263.67|260.79|263.98|261.1|263.67|260.79|0
1650360380000|2022-04-19 09:26:20|263.51|260.63|263.51|260.63|263.51|260.63|263.51|260.63|0
1650360390000|2022-04-19 09:26:30|263.35|260.47|263.51|260.63|263.51|260.63|263.35|260.47|0
1650360400000|2022-04-19 09:26:40|263.67|260.79|263.67|260.79|263.82|260.94|263.67|260.79|0
1650360410000|2022-04-19 09:26:50|263.82|260.94|263.82|260.94|263.82|260.94|263.82|260.94|0
1650360420000|2022-04-19 09:27:00|263.67|260.79|263.82|260.94|263.98|261.1|263.67|260.79|0
1650360440000|2022-04-19 09:27:20|263.9|261.02|263.82|260.94|263.9|261.02|263.82|260.94|0
1650360450000|2022-04-19 09:27:30|263.67|260.79|263.51|260.63|263.67|260.79|263.51|260.63|0
1650360460000|2022-04-19 09:27:40|263.2|260.32|263.51|260.63|263.51|260.63|263.2|260.32|0
1650360470000|2022-04-19 09:27:50|263.43|260.55|263.35|260.47|263.51|260.63|263.35|260.47|0
1650360480000|2022-04-19 09:28:00|263.12|260.24|262.42|259.54|263.12|260.24|262.42|259.54|0
1650360490000|2022-04-19 09:28:10|262.49|259.61|262.88|260|262.88|260|262.49|259.61|0
1650360500000|2022-04-19 09:28:20|263.04|260.16|263.2|260.32|263.2|260.32|262.96|260.08|0
1650360510000|2022-04-19 09:28:30|263.04|260.16|262.88|260|263.04|260.16|262.88|260|0
1650360520000|2022-04-19 09:28:40|263.04|260.16|262.57|259.69|263.2|260.32|262.57|259.69|0
1650360530000|2022-04-19 09:28:50|262.73|259.85|262.73|259.85|262.88|260|262.57|259.69|0
1650360540000|2022-04-19 09:29:00|262.88|260|263.04|260.16|263.04|260.16|262.73|259.85|0
1650360550000|2022-04-19 09:29:10|263.2|260.32|263.04|260.16|263.2|260.32|263.04|260.16|0
1650360560000|2022-04-19 09:29:20|263.2|260.32|263.43|260.55|263.51|260.63|263.2|260.32|0
1650360570000|2022-04-19 09:29:30|263.51|260.63|263.35|260.47|263.51|260.63|263.35|260.47|0
1650360580000|2022-04-19 09:29:40|263.51|260.63|263.51|260.63|263.51|260.63|263.51|260.63|0
1650360590000|2022-04-19 09:29:50|263.35|260.47|262.96|260.08|263.35|260.47|262.96|260.08|0
1650360600000|2022-04-19 09:30:00|262.57|259.69|262.65|259.77|262.65|259.77|262.57|259.69|0
1650360610000|2022-04-19 09:30:10|262.73|259.85|262.65|259.77|262.73|259.85|262.57|259.69|0
1650360620000|2022-04-19 09:30:20|262.49|259.61|261.95|259.07|262.57|259.69|261.95|259.07|0
1650360630000|2022-04-19 09:30:30|261.79|258.91|262.1|259.22|262.1|259.22|261.63|258.75|0
1650360640000|2022-04-19 09:30:40|261.95|259.07|262.18|259.3|262.18|259.3|261.79|258.91|0
1650360650000|2022-04-19 09:30:50|262.26|259.38|262.1|259.22|262.26|259.38|261.95|259.07|0
1650360660000|2022-04-19 09:31:00|261.95|259.07|261.95|259.07|262.1|259.22|261.95|259.07|0
1650360670000|2022-04-19 09:31:10|261.79|258.91|261.95|259.07|261.95|259.07|261.79|258.91|0
1650360680000|2022-04-19 09:31:20|262.1|259.22|262.57|259.69|262.57|259.69|262.1|259.22|0
1650360690000|2022-04-19 09:31:30|262.73|259.85|263.04|260.16|263.04|260.16|262.73|259.85|0
1650360700000|2022-04-19 09:31:40|263.35|260.47|263.19|260.31|263.35|260.47|263.19|260.31|0
1650360710000|2022-04-19 09:31:50|263.04|260.16|263.04|260.16|263.04|260.16|263.04|260.16|0
1650360720000|2022-04-19 09:32:00|262.88|260|262.88|260|262.88|260|262.73|259.85|0
1650360730000|2022-04-19 09:32:10|262.73|259.85|262.73|259.85|262.73|259.85|262.73|259.85|0
1650360740000|2022-04-19 09:32:20|262.64|259.76|262.43|259.55|262.64|259.76|261.46|258.58|0
1650360750000|2022-04-19 09:32:30|262.27|259.39|262.58|259.7|262.58|259.7|262.27|259.39|0
1650360760000|2022-04-19 09:32:40|262.43|259.55|262.43|259.55|262.58|259.7|262.43|259.55|0
1650360770000|2022-04-19 09:32:50|262.58|259.7|263.39|260.51|263.39|260.51|262.58|259.7|0
1650360780000|2022-04-19 09:33:00|263.55|260.67|263.55|260.67|263.55|260.67|263.55|260.67|0
1650360790000|2022-04-19 09:33:10|263.63|260.75|263.55|260.67|263.71|260.83|263.55|260.67|0
1650360800000|2022-04-19 09:33:20|263.63|260.75|263.55|260.67|263.71|260.83|263.55|260.67|0
1650360810000|2022-04-19 09:33:30|263.86|260.98|263.86|260.98|263.86|260.98|263.71|260.83|0
1650360820000|2022-04-19 09:33:40|263.71|260.83|263.86|260.98|263.86|260.98|263.71|260.83|0
1650360830000|2022-04-19 09:33:50|263.71|260.83|264.18|261.3|264.18|261.3|263.71|260.83|0
1650360840000|2022-04-19 09:34:00|264.02|261.14|264.33|261.45|264.33|261.45|264.02|261.14|0
1650360850000|2022-04-19 09:34:10|264.25|261.37|264.18|261.3|264.33|261.45|264.18|261.3|0
1650360860000|2022-04-19 09:34:20|264.33|261.45|264.02|261.14|264.33|261.45|264.02|261.14|0
1650360870000|2022-04-19 09:34:30|263.86|260.98|263.94|261.06|264.02|261.14|263.86|260.98|0
1650360880000|2022-04-19 09:34:40|263.86|260.98|264.17|261.29|264.17|261.29|263.86|260.98|0
1650360890000|2022-04-19 09:34:50|264.02|261.14|264.02|261.14|264.02|261.14|264.02|261.14|0
1650360900000|2022-04-19 09:35:00|264.09|261.21|264.17|261.29|264.17|261.29|264.09|261.21|0
1650360910000|2022-04-19 09:35:10|264.33|261.45|264.33|261.45|264.33|261.45|264.33|261.45|0
1650360920000|2022-04-19 09:35:20|264.49|261.61|264.64|261.76|264.64|261.76|264.49|261.61|0
1650360930000|2022-04-19 09:35:30|265.43|262.55|265.27|262.39|265.43|262.55|265.27|262.39|0
1650360940000|2022-04-19 09:35:40|265.11|262.23|265.43|262.55|265.43|262.55|265.11|262.23|0
1650360950000|2022-04-19 09:35:50|265.27|262.39|265.43|262.55|265.43|262.55|265.27|262.39|0
1650360960000|2022-04-19 09:36:00|265.27|262.39|265.58|262.7|265.58|262.7|265.27|262.39|0
1650360970000|2022-04-19 09:36:10|265.43|262.55|265.11|262.23|265.43|262.55|264.96|262.08|0
1650360980000|2022-04-19 09:36:20|264.64|261.76|264.49|261.61|264.64|261.76|264.49|261.61|0
1650360990000|2022-04-19 09:36:30|264.64|261.76|264.64|261.76|264.64|261.76|264.64|261.76|0
1650361000000|2022-04-19 09:36:40|264.49|261.61|264.49|261.61|264.64|261.76|264.49|261.61|0
1650361010000|2022-04-19 09:36:50|264.02|261.14|264.02|261.14|264.02|261.14|263.86|260.98|0
1650361020000|2022-04-19 09:37:00|263.86|260.98|264.02|261.14|264.17|261.29|263.86|260.98|0
1650361030000|2022-04-19 09:37:10|263.94|261.06|263.86|260.98|264.02|261.14|263.86|260.98|0
1650361040000|2022-04-19 09:37:20|264.02|261.14|264.02|261.14|264.02|261.14|263.86|260.98|0
1650361050000|2022-04-19 09:37:30|264.17|261.29|264.17|261.29|264.17|261.29|264.17|261.29|0
1650361060000|2022-04-19 09:37:40|264.02|261.14|263.78|260.9|264.02|261.14|263.7|260.82|0
1650361070000|2022-04-19 09:37:50|263.55|260.67|263.86|260.98|263.86|260.98|263.39|260.51|0
1650361080000|2022-04-19 09:38:00|263.55|260.67|263.55|260.67|263.55|260.67|263.55|260.67|0
1650361090000|2022-04-19 09:38:10|263.39|260.51|263.23|260.35|263.39|260.51|263.23|260.35|0
1650361100000|2022-04-19 09:38:20|263.39|260.51|263.31|260.43|263.39|260.51|263.31|260.43|0
1650361110000|2022-04-19 09:38:30|263.39|260.51|263.31|260.43|263.39|260.51|263.31|260.43|0
1650361120000|2022-04-19 09:38:40|263.23|260.35|263.23|260.35|263.23|260.35|262.92|260.04|0
1650361130000|2022-04-19 09:38:50|263.08|260.2|263.08|260.2|263.08|260.2|263.08|260.2|0
1650361140000|2022-04-19 09:39:00|263.23|260.35|263.08|260.2|263.23|260.35|263.08|260.2|0
1650361150000|2022-04-19 09:39:10|263.23|260.35|263.23|260.35|263.39|260.51|263.23|260.35|0
1650361160000|2022-04-19 09:39:20|263.39|260.51|263.39|260.51|263.39|260.51|263.31|260.43|0
1650361170000|2022-04-19 09:39:30|263.46|260.58|263.39|260.51|263.55|260.67|263.39|260.51|0
1650361180000|2022-04-19 09:39:40|263.55|260.67|263.55|260.67|263.55|260.67|263.55|260.67|0
1650361200000|2022-04-19 09:40:00|263.7|260.82|263.86|260.98|263.86|260.98|263.7|260.82|0
1650361210000|2022-04-19 09:40:10|263.7|260.82|264.01|261.13|264.01|261.13|263.7|260.82|0
1650361220000|2022-04-19 09:40:20|263.86|260.98|263.7|260.82|263.86|260.98|263.7|260.82|0
1650361230000|2022-04-19 09:40:30|263.54|260.66|263.54|260.66|263.54|260.66|263.54|260.66|0
1650361240000|2022-04-19 09:40:40|263.39|260.51|263.7|260.82|263.7|260.82|263.39|260.51|0
1650361250000|2022-04-19 09:40:50|263.39|260.51|263.23|260.35|263.39|260.51|263.23|260.35|0
1650361260000|2022-04-19 09:41:00|263.39|260.51|263.39|260.51|263.39|260.51|263.39|260.51|0
1650361270000|2022-04-19 09:41:10|263.54|260.66|263.54|260.66|263.54|260.66|263.54|260.66|0
1650361280000|2022-04-19 09:41:20|263.7|260.82|263.39|260.51|263.7|260.82|263.39|260.51|0
1650361300000|2022-04-19 09:41:40|263.54|260.66|263.39|260.51|263.54|260.66|263.39|260.51|0
1650361310000|2022-04-19 09:41:50|262.92|260.04|263.08|260.2|263.08|260.2|262.92|260.04|0
1650361320000|2022-04-19 09:42:00|262.99|260.11|262.92|260.04|262.99|260.11|262.84|259.96|0
1650361330000|2022-04-19 09:42:10|262.76|259.88|262.76|259.88|262.76|259.88|262.76|259.88|0
1650361340000|2022-04-19 09:42:20|262.92|260.04|262.76|259.88|262.92|260.04|262.76|259.88|0
1650361350000|2022-04-19 09:42:30|263.07|260.19|263.54|260.66|263.54|260.66|263.07|260.19|0
1650361360000|2022-04-19 09:42:40|263.62|260.74|263.54|260.66|263.7|260.82|263.54|260.66|0
1650361370000|2022-04-19 09:42:50|263.23|260.35|263.23|260.35|263.23|260.35|263.23|260.35|0
1650361380000|2022-04-19 09:43:00|263.39|260.51|263.54|260.66|263.54|260.66|263.39|260.51|0
1650361390000|2022-04-19 09:43:10|263.86|260.98|264.01|261.13|264.01|261.13|263.86|260.98|0
1650361400000|2022-04-19 09:43:20|264.17|261.29|264.32|261.44|264.48|261.6|264.17|261.29|0
1650361410000|2022-04-19 09:43:30|264.17|261.29|264.32|261.44|264.32|261.44|264.17|261.29|0
1650361420000|2022-04-19 09:43:40|264.17|261.29|264.01|261.13|264.17|261.29|264.01|261.13|0
1650361430000|2022-04-19 09:43:50|264.09|261.21|264.09|261.21|264.09|261.21|264.09|261.21|0
1650361440000|2022-04-19 09:44:00|264.01|261.13|263.85|260.97|264.01|261.13|263.85|260.97|0
1650361450000|2022-04-19 09:44:10|264.01|261.13|264.01|261.13|264.17|261.29|264.01|261.13|0
1650361460000|2022-04-19 09:44:20|263.85|260.97|263.85|260.97|263.85|260.97|263.85|260.97|0
1650361470000|2022-04-19 09:44:30|264.01|261.13|263.85|260.97|264.01|261.13|263.85|260.97|0
1650361490000|2022-04-19 09:44:50|264.01|261.13|264.01|261.13|264.01|261.13|263.93|261.05|0
1650361500000|2022-04-19 09:45:00|263.93|261.05|263.85|260.97|264.01|261.13|263.85|260.97|0
1650361510000|2022-04-19 09:45:10|264.01|261.13|264.01|261.13|264.01|261.13|263.85|260.97|0
1650361520000|2022-04-19 09:45:20|264.17|261.29|264.32|261.44|264.32|261.44|264.17|261.29|0
1650361530000|2022-04-19 09:45:30|264.24|261.36|264.17|261.29|264.24|261.36|263.85|260.97|0
1650361540000|2022-04-19 09:45:40|264.32|261.44|264.32|261.44|264.32|261.44|264.17|261.29|0
1650361550000|2022-04-19 09:45:50|264.48|261.6|264.24|261.36|264.48|261.6|264.17|261.29|0
1650361560000|2022-04-19 09:46:00|264.32|261.44|263.85|260.97|264.32|261.44|263.85|260.97|0
1650361570000|2022-04-19 09:46:10|264.01|261.13|264.01|261.13|264.01|261.13|263.85|260.97|0
1650361580000|2022-04-19 09:46:20|263.85|260.97|263.85|260.97|263.85|260.97|263.85|260.97|0
1650361590000|2022-04-19 09:46:30|264.01|261.13|264.01|261.13|264.01|261.13|264.01|261.13|0
1650361600000|2022-04-19 09:46:40|264.08|261.2|264.17|261.29|264.17|261.29|264.08|261.2|0
1650361610000|2022-04-19 09:46:50|264.24|261.36|264.24|261.36|264.32|261.44|264.24|261.36|0
1650361620000|2022-04-19 09:47:00|264.32|261.44|264.24|261.36|264.32|261.44|264.24|261.36|0
1650361630000|2022-04-19 09:47:10|264.17|261.29|264.32|261.44|264.32|261.44|264.17|261.29|0
1650361640000|2022-04-19 09:47:20|264.17|261.29|264.32|261.44|264.32|261.44|264.17|261.29|0
1650361650000|2022-04-19 09:47:30|264.24|261.36|264.32|261.44|264.32|261.44|264.24|261.36|0
1650361660000|2022-04-19 09:47:40|264.48|261.6|264.48|261.6|264.48|261.6|264.48|261.6|0
1650361670000|2022-04-19 09:47:50|264.4|261.52|264.4|261.52|264.4|261.52|264.4|261.52|0
1650361680000|2022-04-19 09:48:00|264.32|261.44|264.32|261.44|264.48|261.6|264.32|261.44|0
1650361690000|2022-04-19 09:48:10|264.48|261.6|264.32|261.44|264.48|261.6|264.32|261.44|0
1650361700000|2022-04-19 09:48:20|264.24|261.36|264.24|261.36|264.24|261.36|264.16|261.28|0
1650361710000|2022-04-19 09:48:30|264.32|261.44|264.16|261.28|264.32|261.44|264.16|261.28|0
1650361720000|2022-04-19 09:48:40|264.01|261.13|264.48|261.6|264.48|261.6|264.01|261.13|0
1650361730000|2022-04-19 09:48:50|264.32|261.44|264.32|261.44|264.32|261.44|264.32|261.44|0
1650361740000|2022-04-19 09:49:00|264.16|261.28|264.32|261.44|264.32|261.44|264.16|261.28|0
1650361750000|2022-04-19 09:49:10|264.48|261.6|264.48|261.6|264.48|261.6|264.48|261.6|0
1650361760000|2022-04-19 09:49:20|264.32|261.44|264.32|261.44|264.32|261.44|264.32|261.44|0
1650361770000|2022-04-19 09:49:30|264.48|261.6|264.24|261.36|264.48|261.6|264.24|261.36|0
1650361780000|2022-04-19 09:49:40|264.08|261.2|264.16|261.28|264.16|261.28|264.01|261.13|0
1650361790000|2022-04-19 09:49:50|264.01|261.13|264.01|261.13|264.16|261.28|264.01|261.13|0
1650361800000|2022-04-19 09:50:00|264.16|261.28|264.01|261.13|264.16|261.28|264.01|261.13|0
1650361810000|2022-04-19 09:50:10|264.16|261.28|264.01|261.13|264.16|261.28|264.01|261.13|0
1650361820000|2022-04-19 09:50:20|264.16|261.28|264.32|261.44|264.32|261.44|264.16|261.28|0
1650361840000|2022-04-19 09:50:40|264.16|261.28|264.16|261.28|264.32|261.44|264.16|261.28|0
1650361850000|2022-04-19 09:50:50|264.01|261.13|263.85|260.97|264.01|261.13|263.85|260.97|0
1650361860000|2022-04-19 09:51:00|263.77|260.89|263.54|260.66|263.77|260.89|263.54|260.66|0
1650361870000|2022-04-19 09:51:10|263.46|260.58|262.76|259.88|263.46|260.58|262.76|259.88|0
1650361880000|2022-04-19 09:51:20|262.91|260.03|263.07|260.19|263.22|260.34|262.91|260.03|0
1650361890000|2022-04-19 09:51:30|263.22|260.34|263.07|260.19|263.22|260.34|263.07|260.19|0
1650361900000|2022-04-19 09:51:40|263.22|260.34|263.07|260.19|263.22|260.34|263.07|260.19|0
1650361910000|2022-04-19 09:51:50|262.91|260.03|262.91|260.03|262.91|260.03|262.91|260.03|0
1650361920000|2022-04-19 09:52:00|263.07|260.19|263.07|260.19|263.07|260.19|262.91|260.03|0
1650361930000|2022-04-19 09:52:10|263.22|260.34|263.07|260.19|263.22|260.34|263.07|260.19|0
1650361940000|2022-04-19 09:52:20|263.14|260.26|263.07|260.19|263.22|260.34|263.07|260.19|0
1650361950000|2022-04-19 09:52:30|263.22|260.34|262.91|260.03|263.22|260.34|262.91|260.03|0
1650361960000|2022-04-19 09:52:40|262.75|259.87|262.75|259.87|262.75|259.87|262.75|259.87|0
1650361980000|2022-04-19 09:53:00|262.91|260.03|262.91|260.03|262.91|260.03|262.83|259.95|0
1650361990000|2022-04-19 09:53:10|262.83|259.95|262.91|260.03|262.91|260.03|262.75|259.87|0
1650362000000|2022-04-19 09:53:20|262.83|259.95|262.67|259.79|262.83|259.95|262.67|259.79|0
1650362010000|2022-04-19 09:53:30|262.75|259.87|262.44|259.56|262.75|259.87|262.44|259.56|0
1650362020000|2022-04-19 09:53:40|262.29|259.41|261.82|258.94|262.29|259.41|261.82|258.94|0
1650362030000|2022-04-19 09:53:50|261.66|258.78|261.82|258.94|261.82|258.94|261.66|258.78|0
1650362040000|2022-04-19 09:54:00|261.66|258.78|262.29|259.41|262.29|259.41|261.66|258.78|0
1650362050000|2022-04-19 09:54:10|262.2|259.32|262.36|259.48|262.36|259.48|262.2|259.32|0
1650362060000|2022-04-19 09:54:20|262.44|259.56|262.29|259.41|262.75|259.87|262.13|259.25|0
1650362070000|2022-04-19 09:54:30|262.44|259.56|262.29|259.41|262.44|259.56|262.29|259.41|0
1650362080000|2022-04-19 09:54:40|262.13|259.25|262.2|259.32|262.2|259.32|262.13|259.25|0
1650362090000|2022-04-19 09:54:50|262.29|259.41|261.89|259.01|262.29|259.41|261.89|259.01|0
1650362100000|2022-04-19 09:55:00|262.13|259.25|263.22|260.34|263.22|260.34|262.13|259.25|0
1650362110000|2022-04-19 09:55:10|263.07|260.19|263.22|260.34|263.22|260.34|263.07|260.19|0
1650362130000|2022-04-19 09:55:30|263.07|260.19|262.75|259.87|263.07|260.19|262.75|259.87|0
1650362140000|2022-04-19 09:55:40|262.91|260.03|262.91|260.03|262.91|260.03|262.91|260.03|0
1650362150000|2022-04-19 09:55:50|263.06|260.18|262.91|260.03|263.06|260.18|262.91|260.03|0
1650362160000|2022-04-19 09:56:00|263.06|260.18|263.06|260.18|263.06|260.18|263.06|260.18|0
1650362170000|2022-04-19 09:56:10|262.98|260.1|263.06|260.18|263.06|260.18|262.91|260.03|0
1650362180000|2022-04-19 09:56:20|262.98|260.1|263.06|260.18|263.06|260.18|262.98|260.1|0
1650362190000|2022-04-19 09:56:30|263.22|260.34|263.14|260.26|263.22|260.34|263.14|260.26|0
1650362200000|2022-04-19 09:56:40|263.06|260.18|263.06|260.18|263.06|260.18|262.98|260.1|0
1650362210000|2022-04-19 09:56:50|263.22|260.34|263.53|260.65|263.53|260.65|263.22|260.34|0
1650362220000|2022-04-19 09:57:00|263.69|260.81|263.85|260.97|263.85|260.97|263.69|260.81|0
1650362230000|2022-04-19 09:57:10|263.45|260.57|263.29|260.41|263.53|260.65|263.29|260.41|0
1650362240000|2022-04-19 09:57:20|263.38|260.5|263.53|260.65|263.53|260.65|263.38|260.5|0
1650362250000|2022-04-19 09:57:30|263.38|260.5|263.22|260.34|263.38|260.5|263.06|260.18|0
1650362260000|2022-04-19 09:57:40|263.45|260.57|263.53|260.65|263.53|260.65|263.38|260.5|0
1650362270000|2022-04-19 09:57:50|263.38|260.5|263.53|260.65|263.53|260.65|263.38|260.5|0
1650362280000|2022-04-19 09:58:00|263.61|260.73|263.69|260.81|263.69|260.81|263.61|260.73|0
1650362290000|2022-04-19 09:58:10|263.76|260.88|264|261.12|264|261.12|263.76|260.88|0
1650362300000|2022-04-19 09:58:20|264.16|261.28|264.31|261.43|264.31|261.43|264.08|261.2|0
1650362310000|2022-04-19 09:58:30|264.39|261.51|264.31|261.43|264.47|261.59|264.31|261.43|0
1650362320000|2022-04-19 09:58:40|264.39|261.51|264.47|261.59|264.47|261.59|264.39|261.51|0
1650362330000|2022-04-19 09:58:50|264.31|261.43|264.47|261.59|264.47|261.59|264.31|261.43|0
1650362340000|2022-04-19 09:59:00|264.31|261.43|264.47|261.59|264.63|261.75|264.31|261.43|0
1650362350000|2022-04-19 09:59:10|264.63|261.75|264.47|261.59|264.63|261.75|264.47|261.59|0
1650362360000|2022-04-19 09:59:20|264.54|261.66|264.47|261.59|264.54|261.66|264.47|261.59|0
1650362370000|2022-04-19 09:59:30|264.63|261.75|264.78|261.9|264.78|261.9|264.63|261.75|0
1650362380000|2022-04-19 09:59:40|264.86|261.98|264.86|261.98|264.94|262.06|264.78|261.9|0
1650362390000|2022-04-19 09:59:50|264.94|262.06|264.86|261.98|264.94|262.06|264.78|261.9|0
1650362400000|2022-04-19 10:00:00|264.78|261.9|264.78|261.9|264.78|261.9|264.7|261.82|0
1650362410000|2022-04-19 10:00:10|264.94|262.06|264.94|262.06|265.25|262.37|264.94|262.06|0
1650362420000|2022-04-19 10:00:20|265.1|262.22|265.1|262.22|265.1|262.22|265.1|262.22|0
1650362430000|2022-04-19 10:00:30|265.25|262.37|265.41|262.53|265.41|262.53|265.25|262.37|0
1650362440000|2022-04-19 10:00:40|265.25|262.37|264.94|262.06|265.25|262.37|264.94|262.06|0
1650362450000|2022-04-19 10:00:50|265.1|262.22|265.01|262.13|265.1|262.22|264.94|262.06|0
1650362460000|2022-04-19 10:01:00|264.94|262.06|264.78|261.9|264.94|262.06|264.78|261.9|0
1650362470000|2022-04-19 10:01:10|264.94|262.06|264.94|262.06|264.94|262.06|264.94|262.06|0
1650362480000|2022-04-19 10:01:20|265.1|262.22|264.94|262.06|265.1|262.22|264.94|262.06|0
1650362490000|2022-04-19 10:01:30|265.09|262.21|265.41|262.53|265.41|262.53|265.09|262.21|0
1650362500000|2022-04-19 10:01:40|265.57|262.69|265.41|262.53|265.57|262.69|265.09|262.21|0
1650362510000|2022-04-19 10:01:50|265.09|262.21|264.94|262.06|265.09|262.21|264.78|261.9|0
1650362520000|2022-04-19 10:02:00|264.86|261.98|264.78|261.9|264.86|261.98|264.78|261.9|0
1650362540000|2022-04-19 10:02:20|264.62|261.74|264.62|261.74|264.62|261.74|264.62|261.74|0
1650362550000|2022-04-19 10:02:30|264.47|261.59|264.31|261.43|264.47|261.59|264.31|261.43|0
1650362560000|2022-04-19 10:02:40|264.15|261.27|264.15|261.27|264.31|261.43|264.15|261.27|0
1650362570000|2022-04-19 10:02:50|264|261.12|263.92|261.04|264|261.12|263.92|261.04|0
1650362580000|2022-04-19 10:03:00|263.84|260.96|263.84|260.96|264|261.12|263.84|260.96|0
1650362590000|2022-04-19 10:03:10|264|261.12|263.84|260.96|264|261.12|263.84|260.96|0
1650362600000|2022-04-19 10:03:20|263.68|260.8|263.84|260.96|263.84|260.96|263.68|260.8|0
1650362610000|2022-04-19 10:03:30|263.68|260.8|263.37|260.49|263.68|260.8|263.37|260.49|0
1650362620000|2022-04-19 10:03:40|263.68|260.8|263.84|260.96|263.84|260.96|263.68|260.8|0
1650362630000|2022-04-19 10:03:50|263.68|260.8|263.84|260.96|263.84|260.96|263.68|260.8|0
1650362640000|2022-04-19 10:04:00|263.68|260.8|263.68|260.8|263.84|260.96|263.68|260.8|0
1650362650000|2022-04-19 10:04:10|263.84|260.96|263.44|261.04|263.84|261.2|263.44|260.96|0
1650362670000|2022-04-19 10:04:30|263.36|260.96|263.36|260.96|263.36|260.96|263.36|260.96|0
1650362680000|2022-04-19 10:04:40|263.6|261.2|263.44|261.04|263.6|261.2|263.44|261.04|0
1650362690000|2022-04-19 10:04:50|263.6|261.2|263.44|261.04|263.6|261.2|263.44|261.04|0
1650362700000|2022-04-19 10:05:00|263.6|261.2|263.52|261.12|263.6|261.2|263.52|261.12|0
1650362710000|2022-04-19 10:05:10|263.44|261.04|263.21|260.81|263.6|261.2|263.13|260.73|0
1650362720000|2022-04-19 10:05:20|263.13|260.73|263.13|260.73|263.13|260.73|262.97|260.57|0
1650362740000|2022-04-19 10:05:40|262.97|260.57|263.13|260.73|263.13|260.73|262.97|260.57|0
1650362780000|2022-04-19 10:06:20|263.29|260.89|263.13|260.73|263.29|260.89|263.13|260.73|0
1650362800000|2022-04-19 10:06:40|263.29|260.89|263.13|260.73|263.29|260.89|263.13|260.73|0
1650362810000|2022-04-19 10:06:50|262.97|260.57|262.82|260.42|262.97|260.57|262.82|260.42|0
1650362820000|2022-04-19 10:07:00|262.97|260.57|262.82|260.42|262.97|260.57|262.82|260.42|0
1650362830000|2022-04-19 10:07:10|262.97|260.57|263.05|260.65|263.05|260.65|262.89|260.49|0
1650362840000|2022-04-19 10:07:20|262.97|260.57|262.89|260.49|262.97|260.57|262.89|260.49|0
1650362850000|2022-04-19 10:07:30|262.97|260.57|263.2|260.8|263.2|260.8|262.97|260.57|0
1650362860000|2022-04-19 10:07:40|263.13|260.73|263.28|260.88|263.28|260.88|263.13|260.73|0
1650362870000|2022-04-19 10:07:50|263.13|260.73|263.28|260.88|263.28|260.88|263.13|260.73|0
1650362890000|2022-04-19 10:08:10|263.13|260.73|262.97|260.57|263.13|260.73|262.97|260.57|0
1650362900000|2022-04-19 10:08:20|262.82|260.42|263.13|260.73|263.13|260.73|262.82|260.42|0
1650362910000|2022-04-19 10:08:30|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1650362930000|2022-04-19 10:08:50|263.13|260.73|263.13|260.73|263.13|260.73|263.13|260.73|0
1650362940000|2022-04-19 10:09:00|263.28|260.88|263.28|260.88|263.28|260.88|263.13|260.73|0
1650362950000|2022-04-19 10:09:10|263.13|260.73|263.13|260.73|263.28|260.88|263.13|260.73|0
1650362960000|2022-04-19 10:09:20|263.28|260.88|263.28|260.88|263.28|260.88|263.28|260.88|0
1650362980000|2022-04-19 10:09:40|263.13|260.73|263.13|260.73|263.13|260.73|263.13|260.73|0
1650362990000|2022-04-19 10:09:50|262.97|260.57|262.81|260.41|262.97|260.57|262.81|260.41|0
1650363000000|2022-04-19 10:10:00|262.89|260.49|262.81|260.41|262.89|260.49|262.81|260.41|0
1650363030000|2022-04-19 10:10:30|262.97|260.57|262.89|260.49|262.97|260.57|262.89|260.49|0
1650363040000|2022-04-19 10:10:40|262.81|260.41|262.19|259.79|262.81|260.41|262.19|259.79|0
1650363050000|2022-04-19 10:10:50|262.35|259.95|262.42|260.02|262.42|260.02|262.35|259.95|0
1650363060000|2022-04-19 10:11:00|262.35|259.95|262.35|259.95|262.42|260.02|262.35|259.95|0
1650363070000|2022-04-19 10:11:10|262.26|259.86|262.19|259.79|262.35|259.95|262.19|259.79|0
1650363080000|2022-04-19 10:11:20|262.26|259.86|262.19|259.79|262.26|259.86|262.19|259.79|0
1650363090000|2022-04-19 10:11:30|262.03|259.63|261.88|259.48|262.03|259.63|261.88|259.48|0
1650363100000|2022-04-19 10:11:40|262.19|259.79|262.19|259.79|262.34|259.94|262.19|259.79|0
1650363110000|2022-04-19 10:11:50|262.34|259.94|262.5|260.1|262.5|260.1|262.26|259.86|0
1650363120000|2022-04-19 10:12:00|262.34|259.94|262.34|259.94|262.34|259.94|262.34|259.94|0
1650363130000|2022-04-19 10:12:10|262.42|260.02|262.66|260.26|262.66|260.26|262.34|259.94|0
1650363140000|2022-04-19 10:12:20|262.81|260.41|262.81|260.41|262.81|260.41|262.81|260.41|0
1650363150000|2022-04-19 10:12:30|262.66|260.26|262.73|260.33|262.73|260.33|262.66|260.26|0
1650363160000|2022-04-19 10:12:40|262.81|260.41|262.81|260.41|262.81|260.41|262.73|260.33|0
1650363170000|2022-04-19 10:12:50|262.66|260.26|262.81|260.41|262.97|260.57|262.66|260.26|0
1650363180000|2022-04-19 10:13:00|262.89|260.49|262.66|260.26|262.89|260.49|262.66|260.26|0
1650363190000|2022-04-19 10:13:10|262.81|260.41|263.12|260.72|263.12|260.72|262.81|260.41|0
1650363200000|2022-04-19 10:13:20|262.97|260.57|263.2|260.8|263.2|260.8|262.97|260.57|0
1650363210000|2022-04-19 10:13:30|263.28|260.88|263.12|260.72|263.28|260.88|263.12|260.72|0
1650363220000|2022-04-19 10:13:40|263.2|260.8|263.12|260.72|263.2|260.8|263.12|260.72|0
1650363230000|2022-04-19 10:13:50|263.2|260.8|263.12|260.72|263.28|260.88|263.12|260.72|0
1650363240000|2022-04-19 10:14:00|263.2|260.8|263.2|260.8|263.2|260.8|263.2|260.8|0
1650363250000|2022-04-19 10:14:10|263.28|260.88|263.59|261.19|263.59|261.19|263.28|260.88|0
1650363260000|2022-04-19 10:14:20|263.75|261.35|263.59|261.19|263.75|261.35|263.59|261.19|0
1650363270000|2022-04-19 10:14:30|263.67|261.27|263.59|261.19|263.67|261.27|263.59|261.19|0
1650363280000|2022-04-19 10:14:40|263.67|261.27|263.82|261.42|263.82|261.42|263.67|261.27|0
1650363290000|2022-04-19 10:14:50|263.91|261.51|263.91|261.51|263.91|261.51|263.91|261.51|0
1650363300000|2022-04-19 10:15:00|263.75|261.35|264.06|261.66|264.06|261.66|263.75|261.35|0
1650363320000|2022-04-19 10:15:20|264.22|261.82|264.45|262.05|264.53|262.13|264.22|261.82|0
1650363330000|2022-04-19 10:15:30|264.53|262.13|264.53|262.13|264.53|262.13|264.37|261.97|0
1650363340000|2022-04-19 10:15:40|264.69|262.29|264.69|262.29|264.69|262.29|264.53|262.13|0
1650363350000|2022-04-19 10:15:50|264.53|262.13|264.53|262.13|264.61|262.21|264.53|262.13|0
1650363360000|2022-04-19 10:16:00|264.61|262.21|264.53|262.13|264.61|262.21|264.53|262.13|0
1650363370000|2022-04-19 10:16:10|264.45|262.05|264.69|262.29|264.69|262.29|264.22|261.82|0
1650363380000|2022-04-19 10:16:20|264.76|262.36|264.76|262.36|264.76|262.36|264.76|262.36|0
1650363390000|2022-04-19 10:16:30|264.69|262.29|264.53|262.13|264.69|262.29|264.53|262.13|0
1650363400000|2022-04-19 10:16:40|264.69|262.29|264.84|262.44|264.84|262.44|264.69|262.29|0
1650363410000|2022-04-19 10:16:50|264.76|262.36|264.69|262.29|264.76|262.36|264.69|262.29|0
1650363440000|2022-04-19 10:17:20|264.84|262.44|264.69|262.29|264.84|262.44|264.69|262.29|0
1650363450000|2022-04-19 10:17:30|264.84|262.44|264.84|262.44|264.84|262.44|264.84|262.44|0
1650363460000|2022-04-19 10:17:40|265.31|262.91|265.16|262.76|265.31|262.91|265.16|262.76|0
1650363470000|2022-04-19 10:17:50|265.31|262.91|265.23|262.83|265.31|262.91|265.23|262.83|0
1650363480000|2022-04-19 10:18:00|265.16|262.76|265|262.6|265.16|262.76|265|262.6|0
1650363490000|2022-04-19 10:18:10|265.16|262.76|265.63|263.23|265.63|263.23|265.16|262.76|0
1650363500000|2022-04-19 10:18:20|265.78|263.38|265.55|263.15|265.78|263.38|265.47|263.07|0
1650363510000|2022-04-19 10:18:30|265.47|263.07|265.63|263.23|265.63|263.23|265.47|263.07|0
1650363520000|2022-04-19 10:18:40|265.78|263.38|265.78|263.38|265.78|263.38|265.63|263.23|0
1650363530000|2022-04-19 10:18:50|265.63|263.23|265.63|263.23|265.63|263.23|265.63|263.23|0
1650363540000|2022-04-19 10:19:00|265.7|263.3|265.78|263.38|265.78|263.38|265.7|263.3|0
1650363550000|2022-04-19 10:19:10|265.63|263.23|265.47|263.07|265.63|263.23|265.31|262.91|0
1650363560000|2022-04-19 10:19:20|265.63|263.23|265.94|263.54|265.94|263.54|265.63|263.23|0
1650363570000|2022-04-19 10:19:30|266.1|263.7|265.78|263.38|266.1|263.7|265.78|263.38|0
1650363580000|2022-04-19 10:19:40|265.94|263.54|265.86|263.46|265.94|263.54|265.86|263.46|0
1650363590000|2022-04-19 10:19:50|265.94|263.54|265.78|263.38|265.94|263.54|265.78|263.38|0
1650363600000|2022-04-19 10:20:00|265.63|263.23|265.78|263.38|265.78|263.38|265.63|263.23|0
1650363610000|2022-04-19 10:20:10|265.63|263.23|265.63|263.23|265.63|263.23|265.63|263.23|0
1650363620000|2022-04-19 10:20:20|265.78|263.38|265.94|263.54|265.94|263.54|265.78|263.38|0
1650363640000|2022-04-19 10:20:40|266.02|263.62|265.86|263.46|266.02|263.62|265.86|263.46|0
1650363650000|2022-04-19 10:20:50|265.78|263.38|265.78|263.38|265.78|263.38|265.63|263.23|0
1650363670000|2022-04-19 10:21:10|265.62|263.22|265.7|263.3|265.7|263.3|265.62|263.22|0
1650363680000|2022-04-19 10:21:20|265.62|263.22|265.78|263.38|265.78|263.38|265.62|263.22|0
1650363690000|2022-04-19 10:21:30|266.1|263.7|266.01|263.61|266.1|263.7|265.94|263.54|0
1650363700000|2022-04-19 10:21:40|266.1|263.7|266.1|263.7|266.1|263.7|266.1|263.7|0
1650363710000|2022-04-19 10:21:50|266.01|263.61|265.94|263.54|266.1|263.7|265.94|263.54|0
1650363720000|2022-04-19 10:22:00|266.01|263.61|266.1|263.7|266.1|263.7|266.01|263.61|0
1650363730000|2022-04-19 10:22:10|266.25|263.85|266.1|263.7|266.25|263.85|266.1|263.7|0
1650363740000|2022-04-19 10:22:20|266.41|264.01|266.25|263.85|266.41|264.01|266.25|263.85|0
1650363750000|2022-04-19 10:22:30|266.1|263.7|265.94|263.54|266.1|263.7|265.94|263.54|0
1650363760000|2022-04-19 10:22:40|266.25|263.85|266.41|264.01|266.41|264.01|266.25|263.85|0
1650363770000|2022-04-19 10:22:50|266.49|264.09|266.49|264.09|266.57|264.17|266.41|264.01|0
1650363780000|2022-04-19 10:23:00|266.57|264.17|266.41|264.01|266.57|264.17|266.41|264.01|0
1650363790000|2022-04-19 10:23:10|266.48|264.08|266.41|264.01|266.48|264.08|266.41|264.01|0
1650363800000|2022-04-19 10:23:20|266.33|263.93|266.25|263.85|266.41|264.01|266.25|263.85|0
1650363810000|2022-04-19 10:23:30|266.41|264.01|266.33|263.93|266.41|264.01|266.33|263.93|0
1650363820000|2022-04-19 10:23:40|266.25|263.85|266.25|263.85|266.25|263.85|266.09|263.69|0
1650363830000|2022-04-19 10:23:50|266.33|263.93|266.25|263.85|266.41|264.01|266.25|263.85|0
1650363840000|2022-04-19 10:24:00|266.41|264.01|266.57|264.17|266.57|264.17|266.41|264.01|0
1650363860000|2022-04-19 10:24:20|266.72|264.32|266.72|264.32|266.88|264.48|266.72|264.32|0
1650363870000|2022-04-19 10:24:30|266.88|264.48|267.04|264.64|267.04|264.64|266.88|264.48|0
1650363880000|2022-04-19 10:24:40|267.2|264.8|267.2|264.8|267.2|264.8|267.2|264.8|0
1650363900000|2022-04-19 10:25:00|267.67|265.27|267.35|264.95|267.67|265.27|267.35|264.95|0
1650363910000|2022-04-19 10:25:10|267.51|265.11|267.35|264.95|267.51|265.11|267.35|264.95|0
1650363920000|2022-04-19 10:25:20|267.04|264.64|266.88|264.48|267.19|264.79|266.88|264.48|0
1650363930000|2022-04-19 10:25:30|266.72|264.32|267.04|264.64|267.19|264.79|266.72|264.32|0
1650363940000|2022-04-19 10:25:40|267.19|264.79|267.35|264.95|267.35|264.95|267.19|264.79|0
1650363950000|2022-04-19 10:25:50|267.19|264.79|267.19|264.79|267.19|264.79|267.19|264.79|0
1650363960000|2022-04-19 10:26:00|267.35|264.95|267.19|264.79|267.35|264.95|267.04|264.64|0
1650363970000|2022-04-19 10:26:10|267.35|264.95|267.35|264.95|267.35|264.95|267.19|264.79|0
1650363980000|2022-04-19 10:26:20|267.19|264.79|267.04|264.64|267.19|264.79|267.04|264.64|0
1650363990000|2022-04-19 10:26:30|267.19|264.79|267.04|264.64|267.19|264.79|267.04|264.64|0
1650364000000|2022-04-19 10:26:40|266.88|264.48|266.8|264.4|267.04|264.64|266.8|264.4|0
1650364010000|2022-04-19 10:26:50|266.72|264.32|266.88|264.48|266.88|264.48|266.72|264.32|0
1650364020000|2022-04-19 10:27:00|266.72|264.32|266.72|264.32|266.72|264.32|266.72|264.32|0
1650364030000|2022-04-19 10:27:10|266.88|264.48|267.04|264.64|267.04|264.64|266.88|264.48|0
1650364040000|2022-04-19 10:27:20|267.19|264.79|267.27|264.87|267.35|264.95|267.19|264.79|0
1650364050000|2022-04-19 10:27:30|267.19|264.79|267.19|264.79|267.19|264.79|267.04|264.64|0
1650364060000|2022-04-19 10:27:40|267.04|264.64|267.19|264.79|267.19|264.79|267.04|264.64|0
1650364080000|2022-04-19 10:28:00|267.35|264.95|267.35|264.95|267.35|264.95|267.35|264.95|0
1650364090000|2022-04-19 10:28:10|267.27|264.87|267.19|264.79|267.27|264.87|267.04|264.64|0
1650364100000|2022-04-19 10:28:20|267.35|264.95|267.19|264.79|267.35|264.95|267.19|264.79|0
1650364110000|2022-04-19 10:28:30|267.03|264.63|267.19|264.79|267.19|264.79|267.03|264.63|0
1650364120000|2022-04-19 10:28:40|267.51|265.11|267.51|265.11|267.51|265.11|267.51|265.11|0
1650364130000|2022-04-19 10:28:50|267.43|265.03|267.35|264.95|267.43|265.03|267.35|264.95|0
1650364140000|2022-04-19 10:29:00|267.19|264.79|267.19|264.79|267.27|264.87|267.19|264.79|0
1650364150000|2022-04-19 10:29:10|267.03|264.63|267.03|264.63|267.03|264.63|267.03|264.63|0
1650364160000|2022-04-19 10:29:20|266.88|264.48|266.95|264.55|266.95|264.55|266.88|264.48|0
1650364170000|2022-04-19 10:29:30|266.88|264.48|266.88|264.48|266.88|264.48|266.88|264.48|0
1650364180000|2022-04-19 10:29:40|266.79|264.39|266.79|264.39|266.79|264.39|266.79|264.39|0
1650364190000|2022-04-19 10:29:50|266.72|264.32|266.72|264.32|266.79|264.39|266.72|264.32|0
1650364200000|2022-04-19 10:30:00|266.56|264.16|266.56|264.16|266.72|264.32|266.56|264.16|0
1650364210000|2022-04-19 10:30:10|266.64|264.24|266.25|263.85|266.64|264.24|266.25|263.85|0
1650364220000|2022-04-19 10:30:20|266.4|264|266.32|263.92|266.4|264|266.32|263.92|0
1650364230000|2022-04-19 10:30:30|266.4|264|266.32|263.92|266.56|264.16|266.32|263.92|0
1650364240000|2022-04-19 10:30:40|266.4|264|266.25|263.85|266.4|264|266.25|263.85|0
1650364260000|2022-04-19 10:31:00|266.09|263.69|266.25|263.85|266.25|263.85|266.09|263.69|0
1650364270000|2022-04-19 10:31:10|266.4|264|266.25|263.85|266.4|264|266.25|263.85|0
1650364280000|2022-04-19 10:31:20|266.32|263.92|266.4|264|266.4|264|266.25|263.85|0
1650364290000|2022-04-19 10:31:30|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1650364300000|2022-04-19 10:31:40|266.4|264|266.56|264.16|266.56|264.16|266.4|264|0
1650364310000|2022-04-19 10:31:50|266.48|264.08|266.56|264.16|266.56|264.16|266.48|264.08|0
1650364320000|2022-04-19 10:32:00|266.48|264.08|266.4|264|266.56|264.16|266.4|264|0
1650364330000|2022-04-19 10:32:10|266.32|263.92|266.4|264|266.4|264|266.32|263.92|0
1650364340000|2022-04-19 10:32:20|266.25|263.85|266.25|263.85|266.25|263.85|266.25|263.85|0
1650364350000|2022-04-19 10:32:30|266.56|264.16|266.4|264|266.56|264.16|266.4|264|0
1650364360000|2022-04-19 10:32:40|266.56|264.16|266.4|264|266.56|264.16|266.4|264|0
1650364370000|2022-04-19 10:32:50|266.56|264.16|266.63|264.23|266.63|264.23|266.56|264.16|0
1650364380000|2022-04-19 10:33:00|266.56|264.16|266.56|264.16|266.72|264.32|266.56|264.16|0
1650364410000|2022-04-19 10:33:30|266.4|264|266.32|263.92|266.4|264|266.24|263.84|0
1650364420000|2022-04-19 10:33:40|266.24|263.84|266.01|263.61|266.24|263.84|266.01|263.61|0
1650364430000|2022-04-19 10:33:50|265.93|263.53|266.16|263.76|266.24|263.84|265.93|263.53|0
1650364440000|2022-04-19 10:34:00|265.93|263.53|265.93|263.53|265.93|263.53|265.93|263.53|0
1650364450000|2022-04-19 10:34:10|265.77|263.37|265.77|263.37|265.77|263.37|265.62|263.22|0
1650364460000|2022-04-19 10:34:20|265.93|263.53|265.77|263.37|265.93|263.53|265.77|263.37|0
1650364470000|2022-04-19 10:34:30|265.69|263.29|265.93|263.53|265.93|263.53|265.62|263.22|0
1650364480000|2022-04-19 10:34:40|265.77|263.37|265.69|263.29|265.77|263.37|265.69|263.29|0
1650364490000|2022-04-19 10:34:50|265.61|263.21|265.61|263.21|265.69|263.29|265.61|263.21|0
1650364500000|2022-04-19 10:35:00|265.93|263.53|265.93|263.53|265.93|263.53|265.93|263.53|0
1650364510000|2022-04-19 10:35:10|266.09|263.69|266.4|264|266.4|264|266.09|263.69|0
1650364520000|2022-04-19 10:35:20|266.16|263.76|266.09|263.69|266.24|263.84|266.09|263.69|0
1650364540000|2022-04-19 10:35:40|266.24|263.84|266.09|263.69|266.24|263.84|266.09|263.69|0
1650364550000|2022-04-19 10:35:50|266.24|263.84|266.09|263.69|266.24|263.84|266.09|263.69|0
1650364560000|2022-04-19 10:36:00|265.93|263.53|266.09|263.69|266.09|263.69|265.93|263.53|0
1650364570000|2022-04-19 10:36:10|266.24|263.84|265.93|263.53|266.24|263.84|265.93|263.53|0
1650364580000|2022-04-19 10:36:20|266.09|263.69|266.24|263.84|266.24|263.84|266.09|263.69|0
1650364590000|2022-04-19 10:36:30|266.09|263.69|266|263.6|266.09|263.69|266|263.6|0
1650364600000|2022-04-19 10:36:40|266.08|263.68|265.77|263.37|266.08|263.68|265.77|263.37|0
1650364610000|2022-04-19 10:36:50|265.93|263.53|265.93|263.53|266.08|263.68|265.93|263.53|0
1650364620000|2022-04-19 10:37:00|265.85|263.45|265.93|263.53|265.93|263.53|265.85|263.45|0
1650364630000|2022-04-19 10:37:10|265.85|263.45|265.93|263.53|265.93|263.53|265.85|263.45|0
1650364640000|2022-04-19 10:37:20|266.08|263.68|265.93|263.53|266.08|263.68|265.93|263.53|0
1650364650000|2022-04-19 10:37:30|266.08|263.68|266.24|263.84|266.24|263.84|266.08|263.68|0
1650364670000|2022-04-19 10:37:50|266.4|264|266.47|264.07|266.56|264.16|266.4|264|0
1650364680000|2022-04-19 10:38:00|266.56|264.16|266.4|264|266.56|264.16|266.4|264|0
1650364690000|2022-04-19 10:38:10|266.56|264.16|266.56|264.16|266.56|264.16|266.56|264.16|0
1650364700000|2022-04-19 10:38:20|266.4|264|266.4|264|266.4|264|266.4|264|0
1650364710000|2022-04-19 10:38:30|266.47|264.07|266.4|264|266.47|264.07|266.24|263.84|0
1650364720000|2022-04-19 10:38:40|266.24|263.84|266.24|263.84|266.24|263.84|266.24|263.84|0
1650364730000|2022-04-19 10:38:50|266.4|264|266.4|264|266.4|264|266.24|263.84|0
1650364740000|2022-04-19 10:39:00|266.32|263.92|266.32|263.92|266.4|264|266.32|263.92|0
1650364750000|2022-04-19 10:39:10|266.24|263.84|266.4|264|266.4|264|266.24|263.84|0
1650364760000|2022-04-19 10:39:20|266.32|263.92|266.32|263.92|266.4|264|266.32|263.92|0
1650364770000|2022-04-19 10:39:30|266.4|264|266.32|263.92|266.4|264|266.32|263.92|0
1650364780000|2022-04-19 10:39:40|266.4|264|266.4|264|266.47|264.07|266.4|264|0
1650364800000|2022-04-19 10:40:00|266.24|263.84|266.24|263.84|266.32|263.92|266.24|263.84|0
1650364810000|2022-04-19 10:40:10|266.08|263.68|266.08|263.68|266.08|263.68|265.93|263.53|0
1650364830000|2022-04-19 10:40:30|266.24|263.84|266.08|263.68|266.24|263.84|266.08|263.68|0
1650364840000|2022-04-19 10:40:40|266.24|263.84|266.16|263.76|266.24|263.84|266.08|263.68|0
1650364850000|2022-04-19 10:40:50|266.08|263.68|266|263.6|266.08|263.68|266|263.6|0
1650364860000|2022-04-19 10:41:00|266.08|263.68|266|263.6|266.08|263.68|265.92|263.52|0
1650364870000|2022-04-19 10:41:10|265.92|263.52|265.77|263.37|265.92|263.52|265.77|263.37|0
1650364880000|2022-04-19 10:41:20|265.61|263.21|265.61|263.21|265.61|263.21|265.61|263.21|0
1650364890000|2022-04-19 10:41:30|265.53|263.13|265.45|263.05|265.53|263.13|265.45|263.05|0
1650364900000|2022-04-19 10:41:40|265.77|263.37|265.53|263.13|265.77|263.37|265.53|263.13|0
1650364910000|2022-04-19 10:41:50|265.61|263.21|266.24|263.84|266.24|263.84|265.61|263.21|0
1650364920000|2022-04-19 10:42:00|266.4|264|266.24|263.84|266.4|264|266.24|263.84|0
1650364930000|2022-04-19 10:42:10|266.31|263.91|266.08|263.68|266.31|263.91|266.08|263.68|0
1650364940000|2022-04-19 10:42:20|266.24|263.84|266.55|264.15|266.71|264.31|266.24|263.84|0
1650364950000|2022-04-19 10:42:30|266.63|264.23|266.55|264.15|266.63|264.23|266.55|264.15|0
1650364960000|2022-04-19 10:42:40|266.63|264.23|266.71|264.31|266.71|264.31|266.63|264.23|0
1650364970000|2022-04-19 10:42:50|266.79|264.39|266.87|264.47|266.87|264.47|266.79|264.39|0
1650364980000|2022-04-19 10:43:00|266.71|264.31|266.87|264.47|266.87|264.47|266.71|264.31|0
1650364990000|2022-04-19 10:43:10|266.78|264.38|266.87|264.47|266.87|264.47|266.71|264.31|0
1650365000000|2022-04-19 10:43:20|267.34|264.94|267.81|265.41|267.81|265.41|267.34|264.94|0
1650365010000|2022-04-19 10:43:30|267.97|265.57|267.65|265.25|267.97|265.57|267.65|265.25|0
1650365020000|2022-04-19 10:43:40|267.5|265.1|267.5|265.1|267.5|265.1|267.5|265.1|0
1650365030000|2022-04-19 10:43:50|267.57|265.17|267.65|265.25|267.65|265.25|267.5|265.1|0
1650365040000|2022-04-19 10:44:00|267.5|265.1|267.65|265.25|267.65|265.25|267.5|265.1|0
1650365050000|2022-04-19 10:44:10|267.81|265.41|268.13|265.73|268.13|265.73|267.81|265.41|0
1650365060000|2022-04-19 10:44:20|267.97|265.57|268.13|265.73|268.13|265.73|267.97|265.57|0
1650365070000|2022-04-19 10:44:30|267.97|265.57|267.97|265.57|267.97|265.57|267.97|265.57|0
1650365090000|2022-04-19 10:44:50|267.89|265.49|267.97|265.57|267.97|265.57|267.89|265.49|0
1650365100000|2022-04-19 10:45:00|267.65|265.25|267.18|264.78|267.65|265.25|267.18|264.78|0
1650365110000|2022-04-19 10:45:10|267.34|264.94|267.18|264.78|267.34|264.94|267.18|264.78|0
1650365120000|2022-04-19 10:45:20|267.34|264.94|267.34|264.94|267.34|264.94|267.34|264.94|0
1650365130000|2022-04-19 10:45:30|267.18|264.78|267.18|264.78|267.18|264.78|267.18|264.78|0
1650365140000|2022-04-19 10:45:40|267.1|264.7|267.1|264.7|267.1|264.7|267.1|264.7|0
1650365150000|2022-04-19 10:45:50|267.02|264.62|267.02|264.62|267.18|264.78|267.02|264.62|0
1650365160000|2022-04-19 10:46:00|266.71|264.31|266.39|263.99|266.71|264.31|266.39|263.99|0
1650365170000|2022-04-19 10:46:10|266.24|263.84|266.39|263.99|266.39|263.99|266.24|263.84|0
1650365180000|2022-04-19 10:46:20|266.55|264.15|266.55|264.15|266.55|264.15|266.55|264.15|0
1650365190000|2022-04-19 10:46:30|266.39|263.99|266.23|263.83|266.39|263.99|266.23|263.83|0
1650365200000|2022-04-19 10:46:40|266.39|263.99|266.23|263.83|266.39|263.99|266.23|263.83|0
1650365210000|2022-04-19 10:46:50|266.08|263.68|266.23|263.83|266.23|263.83|266.08|263.68|0
1650365220000|2022-04-19 10:47:00|266.08|263.68|266.08|263.68|266.23|263.83|266.08|263.68|0
1650365230000|2022-04-19 10:47:10|265.92|263.52|266|263.6|266.08|263.68|265.92|263.52|0
1650365240000|2022-04-19 10:47:20|266.08|263.68|266.08|263.68|266.08|263.68|266.08|263.68|0
1650365260000|2022-04-19 10:47:40|266|263.6|266.08|263.68|266.08|263.68|265.92|263.52|0
1650365270000|2022-04-19 10:47:50|265.92|263.52|265.99|263.59|266.08|263.68|265.92|263.52|0
1650365280000|2022-04-19 10:48:00|266.08|263.68|265.92|263.52|266.08|263.68|265.92|263.52|0
1650365290000|2022-04-19 10:48:10|265.76|263.36|265.76|263.36|265.76|263.36|265.61|263.21|0
1650365300000|2022-04-19 10:48:20|265.6|263.2|265.52|263.12|265.6|263.2|265.52|263.12|0
1650365310000|2022-04-19 10:48:30|265.45|263.05|265.6|263.2|265.6|263.2|265.45|263.05|0
1650365330000|2022-04-19 10:48:50|265.45|263.05|265.52|263.12|265.52|263.12|265.45|263.05|0
1650365340000|2022-04-19 10:49:00|265.6|263.2|265.76|263.36|265.76|263.36|265.6|263.2|0
1650365350000|2022-04-19 10:49:10|265.6|263.2|265.76|263.36|265.76|263.36|265.6|263.2|0
1650365360000|2022-04-19 10:49:20|265.92|263.52|265.92|263.52|265.92|263.52|265.76|263.36|0
1650365370000|2022-04-19 10:49:30|266.08|263.68|265.99|263.59|266.08|263.68|265.99|263.59|0
1650365380000|2022-04-19 10:49:40|266.23|263.83|266.23|263.83|266.23|263.83|266.08|263.68|0
1650365390000|2022-04-19 10:49:50|266.08|263.68|265.92|263.52|266.08|263.68|265.92|263.52|0
1650365400000|2022-04-19 10:50:00|266.08|263.68|265.6|263.2|266.08|263.68|265.6|263.2|0
1650365410000|2022-04-19 10:50:10|265.76|263.36|265.84|263.44|265.92|263.52|265.76|263.36|0
1650365420000|2022-04-19 10:50:20|265.92|263.52|266.07|263.67|266.07|263.67|265.92|263.52|0
1650365430000|2022-04-19 10:50:30|265.99|263.59|266.07|263.67|266.07|263.67|265.99|263.59|0
1650365440000|2022-04-19 10:50:40|265.99|263.59|265.92|263.52|265.99|263.59|265.92|263.52|0
1650365450000|2022-04-19 10:50:50|266.07|263.67|266.07|263.67|266.23|263.83|266.07|263.67|0
1650365460000|2022-04-19 10:51:00|266.23|263.83|266.39|263.99|266.39|263.99|266.23|263.83|0
1650365470000|2022-04-19 10:51:10|266.55|264.15|266.55|264.15|266.55|264.15|266.46|264.06|0
1650365480000|2022-04-19 10:51:20|266.46|264.06|266.46|264.06|266.55|264.15|266.46|264.06|0
1650365490000|2022-04-19 10:51:30|266.39|263.99|266.39|263.99|266.55|264.15|266.39|263.99|0
1650365500000|2022-04-19 10:51:40|266.23|263.83|266.07|263.67|266.23|263.83|266.07|263.67|0
1650365520000|2022-04-19 10:52:00|266.23|263.83|266.07|263.67|266.39|263.99|266.07|263.67|0
1650365530000|2022-04-19 10:52:10|266.23|263.83|266.23|263.83|266.23|263.83|266.23|263.83|0
1650365540000|2022-04-19 10:52:20|266.07|263.67|266.07|263.67|266.07|263.67|266.07|263.67|0
1650365550000|2022-04-19 10:52:30|266.23|263.83|266.39|263.99|266.39|263.99|266.23|263.83|0
1650365560000|2022-04-19 10:52:40|266.54|264.14|266.7|264.3|266.7|264.3|266.54|264.14|0
1650365570000|2022-04-19 10:52:50|266.07|263.67|266.07|263.67|266.23|263.83|266.07|263.67|0
1650365580000|2022-04-19 10:53:00|265.99|263.59|265.76|263.36|265.99|263.59|265.76|263.36|0
1650365590000|2022-04-19 10:53:10|265.92|263.52|266.23|263.83|266.23|263.83|265.92|263.52|0
1650365600000|2022-04-19 10:53:20|266.07|263.67|266.39|263.99|266.39|263.99|266.07|263.67|0
1650365610000|2022-04-19 10:53:30|266.54|264.14|266.54|264.14|266.7|264.3|266.54|264.14|0
1650365620000|2022-04-19 10:53:40|266.7|264.3|266.62|264.22|266.7|264.3|266.54|264.14|0
1650365630000|2022-04-19 10:53:50|266.7|264.3|266.86|264.46|267.02|264.62|266.7|264.3|0
1650365670000|2022-04-19 10:54:30|267.02|264.62|267.02|264.62|267.02|264.62|267.02|264.62|0
1650365680000|2022-04-19 10:54:40|267.17|264.77|267.49|265.09|267.49|265.09|267.17|264.77|0
1650365690000|2022-04-19 10:54:50|267.65|265.25|267.65|265.25|267.65|265.25|267.65|265.25|0
1650365700000|2022-04-19 10:55:00|267.49|265.09|267.41|265.01|267.49|265.09|267.41|265.01|0
1650365710000|2022-04-19 10:55:10|267.17|264.77|267.49|265.09|267.49|265.09|267.17|264.77|0
1650365730000|2022-04-19 10:55:30|267.65|265.25|267.65|265.25|267.65|265.25|267.65|265.25|0
1650365740000|2022-04-19 10:55:40|267.49|265.09|267.41|265.01|267.49|265.09|267.33|264.93|0
1650365750000|2022-04-19 10:55:50|267.33|264.93|266.7|264.3|267.33|264.93|266.7|264.3|0
1650365760000|2022-04-19 10:56:00|267.01|264.61|266.86|264.46|267.01|264.61|266.86|264.46|0
1650365770000|2022-04-19 10:56:10|266.54|264.14|266.93|264.53|267.01|264.61|266.54|264.14|0
1650365780000|2022-04-19 10:56:20|266.86|264.46|267.01|264.61|267.01|264.61|266.86|264.46|0
1650365800000|2022-04-19 10:56:40|266.93|264.53|267.01|264.61|267.01|264.61|266.93|264.53|0
1650365810000|2022-04-19 10:56:50|267.09|264.69|267.25|264.85|267.25|264.85|267.09|264.69|0
1650365820000|2022-04-19 10:57:00|267.17|264.77|267.64|265.24|267.64|265.24|267.17|264.77|0
1650365830000|2022-04-19 10:57:10|267.56|265.16|267.4|265|267.56|265.16|267.4|265|0
1650365840000|2022-04-19 10:57:20|267.49|265.09|266.86|264.46|267.49|265.09|266.86|264.46|0
1650365850000|2022-04-19 10:57:30|267.09|264.69|267.09|264.69|267.09|264.69|267.09|264.69|0
1650365860000|2022-04-19 10:57:40|267.01|264.61|267.49|265.09|267.49|265.09|267.01|264.61|0
1650365870000|2022-04-19 10:57:50|267.56|265.16|267.64|265.24|267.72|265.32|267.56|265.16|0
1650365880000|2022-04-19 10:58:00|267.8|265.4|267.8|265.4|267.8|265.4|267.8|265.4|0
1650365890000|2022-04-19 10:58:10|267.96|265.56|267.96|265.56|268.12|265.72|267.96|265.56|0
1650365900000|2022-04-19 10:58:20|267.8|265.4|267.8|265.4|267.8|265.4|267.8|265.4|0
1650365910000|2022-04-19 10:58:30|267.96|265.56|267.8|265.4|267.96|265.56|267.8|265.4|0
1650365920000|2022-04-19 10:58:40|267.88|265.48|268.12|265.72|268.12|265.72|267.88|265.48|0
1650365930000|2022-04-19 10:58:50|268.03|265.63|268.19|265.79|268.27|265.87|268.03|265.63|0
1650365940000|2022-04-19 10:59:00|268.27|265.87|268.59|266.19|268.59|266.19|268.27|265.87|0
1650365950000|2022-04-19 10:59:10|268.67|266.27|268.75|266.35|268.75|266.35|268.59|266.19|0
1650365960000|2022-04-19 10:59:20|268.67|266.27|268.75|266.35|268.75|266.35|268.59|266.19|0
1650365970000|2022-04-19 10:59:30|268.67|266.27|268.75|266.35|268.75|266.35|268.59|266.19|0
1650365980000|2022-04-19 10:59:40|268.82|266.42|268.91|266.51|268.91|266.51|268.82|266.42|0
1650365990000|2022-04-19 10:59:50|269.06|266.66|268.82|266.42|269.06|266.66|268.82|266.42|0
1650366000000|2022-04-19 11:00:00|269.22|266.82|268.98|266.58|269.22|266.82|268.9|266.5|0
1650366010000|2022-04-19 11:00:10|268.9|266.5|269.06|266.66|269.06|266.66|268.9|266.5|0
1650366020000|2022-04-19 11:00:20|268.9|266.5|268.9|266.5|268.9|266.5|268.75|266.35|0
1650366030000|2022-04-19 11:00:30|269.22|266.82|268.9|266.5|269.22|266.82|268.9|266.5|0
1650366040000|2022-04-19 11:00:40|268.75|266.35|268.75|266.35|268.9|266.5|268.75|266.35|0
1650366050000|2022-04-19 11:00:50|268.9|266.5|269.06|266.66|269.06|266.66|268.9|266.5|0
1650366060000|2022-04-19 11:01:00|269.22|266.82|268.75|266.35|269.22|266.82|268.75|266.35|0
1650366070000|2022-04-19 11:01:10|268.9|266.5|268.9|266.5|268.9|266.5|268.9|266.5|0
1650366080000|2022-04-19 11:01:20|269.06|266.66|269.38|266.98|269.38|266.98|269.06|266.66|0
1650366090000|2022-04-19 11:01:30|269.69|267.29|269.54|267.14|269.69|267.29|269.54|267.14|0
1650366100000|2022-04-19 11:01:40|269.38|266.98|269.54|267.14|269.54|267.14|269.38|266.98|0
1650366110000|2022-04-19 11:01:50|269.69|267.29|269.45|267.05|269.69|267.29|269.38|266.98|0
1650366120000|2022-04-19 11:02:00|269.38|266.98|269.06|266.66|269.38|266.98|269.06|266.66|0
1650366130000|2022-04-19 11:02:10|269.22|266.82|269.22|266.82|269.22|266.82|269.22|266.82|0
1650366140000|2022-04-19 11:02:20|269.38|266.98|269.54|267.14|269.54|267.14|269.22|266.82|0
1650366150000|2022-04-19 11:02:30|269.85|267.45|270.17|267.77|270.17|267.77|269.85|267.45|0
1650366160000|2022-04-19 11:02:40|270.09|267.69|270.33|267.93|270.33|267.93|269.85|267.45|0
1650366170000|2022-04-19 11:02:50|270.49|268.09|270.17|267.77|270.49|268.09|270.17|267.77|0
1650366180000|2022-04-19 11:03:00|270.33|267.93|270.33|267.93|270.33|267.93|270.17|267.77|0
1650366190000|2022-04-19 11:03:10|270.24|267.84|270.24|267.84|270.33|267.93|270.24|267.84|0
1650366200000|2022-04-19 11:03:20|270.17|267.77|270.17|267.77|270.17|267.77|270.17|267.77|0
1650366210000|2022-04-19 11:03:30|270.33|267.93|270.49|268.09|270.49|268.09|270.33|267.93|0
1650366220000|2022-04-19 11:03:40|270.33|267.93|270.33|267.93|270.33|267.93|270.33|267.93|0
1650366230000|2022-04-19 11:03:50|270.49|268.09|270.49|268.09|270.49|268.09|270.49|268.09|0
1650366240000|2022-04-19 11:04:00|270.48|268.08|270.64|268.24|270.64|268.24|270.48|268.08|0
1650366260000|2022-04-19 11:04:20|270.8|268.4|270.96|268.56|270.96|268.56|270.8|268.4|0
1650366270000|2022-04-19 11:04:30|271.12|268.72|270.8|268.4|271.12|268.72|270.8|268.4|0
1650366280000|2022-04-19 11:04:40|270.64|268.24|270.64|268.24|270.72|268.32|270.64|268.24|0
1650366290000|2022-04-19 11:04:50|270.8|268.4|270.64|268.24|270.8|268.4|270.64|268.24|0
1650366300000|2022-04-19 11:05:00|270.8|268.4|271.12|268.72|271.12|268.72|270.8|268.4|0
1650366310000|2022-04-19 11:05:10|270.96|268.56|270.64|268.24|270.96|268.56|270.64|268.24|0
1650366320000|2022-04-19 11:05:20|270.56|268.16|270.48|268.08|270.56|268.16|270.48|268.08|0
1650366330000|2022-04-19 11:05:30|270.33|267.93|270.64|268.24|270.8|268.4|270.33|267.93|0
1650366340000|2022-04-19 11:05:40|270.48|268.08|270.48|268.08|270.48|268.08|270.4|268|0
1650366350000|2022-04-19 11:05:50|270.33|267.93|270.01|267.61|270.33|267.93|270.01|267.61|0
1650366360000|2022-04-19 11:06:00|270.48|268.08|270.32|267.92|270.48|268.08|270.32|267.92|0
1650366370000|2022-04-19 11:06:10|270.48|268.08|270.32|267.92|270.48|268.08|270.32|267.92|0
1650366390000|2022-04-19 11:06:30|270.17|267.77|270.48|268.08|270.48|268.08|270.17|267.77|0
1650366400000|2022-04-19 11:06:40|270.32|267.92|270.17|267.77|270.32|267.92|270.17|267.77|0
1650366410000|2022-04-19 11:06:50|270.01|267.61|269.93|267.53|270.01|267.61|269.85|267.45|0
1650366420000|2022-04-19 11:07:00|270.01|267.61|270.32|267.92|270.32|267.92|270.01|267.61|0
1650366430000|2022-04-19 11:07:10|270.17|267.77|270.17|267.77|270.17|267.77|270.17|267.77|0
1650366440000|2022-04-19 11:07:20|270.32|267.92|269.53|267.13|270.32|267.92|269.53|267.13|0
1650366450000|2022-04-19 11:07:30|269.85|267.45|269.85|267.45|269.85|267.45|269.85|267.45|0
1650366460000|2022-04-19 11:07:40|269.69|267.29|269.61|267.21|269.69|267.29|269.53|267.13|0
1650366470000|2022-04-19 11:07:50|269.53|267.13|269.53|267.13|269.53|267.13|269.53|267.13|0
1650366480000|2022-04-19 11:08:00|269.61|267.21|269.53|267.13|269.69|267.29|269.53|267.13|0
1650366500000|2022-04-19 11:08:20|269.85|267.45|269.69|267.29|269.85|267.45|269.69|267.29|0
1650366510000|2022-04-19 11:08:30|269.77|267.37|269.69|267.29|269.77|267.37|269.69|267.29|0
1650366540000|2022-04-19 11:09:00|269.53|267.13|269.69|267.29|269.69|267.29|269.53|267.13|0
1650366550000|2022-04-19 11:09:10|269.61|267.21|269.69|267.29|269.69|267.29|269.53|267.13|0
1650366560000|2022-04-19 11:09:20|269.85|267.45|269.69|267.29|269.85|267.45|269.69|267.29|0
1650366570000|2022-04-19 11:09:30|269.53|267.13|270.01|267.61|270.01|267.61|269.53|267.13|0
1650366580000|2022-04-19 11:09:40|270.16|267.76|270.16|267.76|270.16|267.76|270.16|267.76|0
1650366590000|2022-04-19 11:09:50|270.32|267.92|270.32|267.92|270.48|268.08|270.32|267.92|0
1650366600000|2022-04-19 11:10:00|270.24|267.84|270.32|267.92|270.32|267.92|270.24|267.84|0
1650366610000|2022-04-19 11:10:10|270.16|267.76|270|267.6|270.16|267.76|270|267.6|0
1650366620000|2022-04-19 11:10:20|269.85|267.45|269.85|267.45|269.85|267.45|269.85|267.45|0
1650366630000|2022-04-19 11:10:30|270|267.6|269.85|267.45|270|267.6|269.85|267.45|0
1650366640000|2022-04-19 11:10:40|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1650366650000|2022-04-19 11:10:50|269.85|267.45|269.69|267.29|269.85|267.45|269.69|267.29|0
1650366660000|2022-04-19 11:11:00|269.76|267.36|269.76|267.36|269.76|267.36|269.76|267.36|0
1650366670000|2022-04-19 11:11:10|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1650366680000|2022-04-19 11:11:20|269.61|267.21|269.53|267.13|269.69|267.29|269.53|267.13|0
1650366690000|2022-04-19 11:11:30|269.37|266.97|269.53|267.13|269.53|267.13|269.37|266.97|0
1650366700000|2022-04-19 11:11:40|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1650366710000|2022-04-19 11:11:50|269.53|267.13|269.53|267.13|269.53|267.13|269.53|267.13|0
1650366730000|2022-04-19 11:12:10|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1650366740000|2022-04-19 11:12:20|269.85|267.45|269.84|267.44|269.85|267.45|269.84|267.44|0
1650366750000|2022-04-19 11:12:30|270|267.6|269.92|267.52|270|267.6|269.92|267.52|0
1650366760000|2022-04-19 11:12:40|269.84|267.44|270|267.6|270|267.6|269.84|267.44|0
1650366770000|2022-04-19 11:12:50|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1650366780000|2022-04-19 11:13:00|269.69|267.29|269.69|267.29|269.69|267.29|269.69|267.29|0
1650366800000|2022-04-19 11:13:20|269.84|267.44|269.84|267.44|269.84|267.44|269.69|267.29|0
1650366810000|2022-04-19 11:13:30|269.69|267.29|270|267.6|270|267.6|269.69|267.29|0
1650366820000|2022-04-19 11:13:40|270.32|267.92|270|267.6|270.32|267.92|270|267.6|0
1650366830000|2022-04-19 11:13:50|270.08|267.68|270.08|267.68|270.08|267.68|270.08|267.68|0
1650366840000|2022-04-19 11:14:00|269.92|267.52|269.76|267.36|269.92|267.52|269.76|267.36|0
1650366850000|2022-04-19 11:14:10|269.84|267.44|269.84|267.44|269.84|267.44|269.84|267.44|0
1650366860000|2022-04-19 11:14:20|270|267.6|269.84|267.44|270|267.6|269.84|267.44|0
1650366870000|2022-04-19 11:14:30|270.16|267.76|270.16|267.76|270.16|267.76|270.16|267.76|0
1650366880000|2022-04-19 11:14:40|270.32|267.92|270.16|267.76|270.32|267.92|270.16|267.76|0
1650366890000|2022-04-19 11:14:50|270|267.6|269.84|267.44|270|267.6|269.84|267.44|0
1650366900000|2022-04-19 11:15:00|270.16|267.76|270.32|267.92|270.32|267.92|270.16|267.76|0
1650366910000|2022-04-19 11:15:10|270.48|268.08|270.32|267.92|270.48|268.08|270.32|267.92|0
1650366920000|2022-04-19 11:15:20|270.48|268.08|270.32|267.92|270.48|268.08|270.32|267.92|0
1650366930000|2022-04-19 11:15:30|270.39|267.99|270.79|268.39|270.79|268.39|270.39|267.99|0
1650366940000|2022-04-19 11:15:40|271.27|268.87|271.11|268.71|271.75|269.35|271.11|268.71|0
1650366950000|2022-04-19 11:15:50|271.03|268.63|270.95|268.55|271.03|268.63|270.95|268.55|0
1650366960000|2022-04-19 11:16:00|270.79|268.39|270.79|268.39|270.95|268.55|270.79|268.39|0
1650366970000|2022-04-19 11:16:10|270.63|268.23|270.63|268.23|270.63|268.23|270.63|268.23|0
1650366980000|2022-04-19 11:16:20|270.48|268.08|270.32|267.92|270.48|268.08|270.32|267.92|0
1650366990000|2022-04-19 11:16:30|270.23|267.83|270|267.6|270.23|267.83|270|267.6|0
1650367000000|2022-04-19 11:16:40|269.84|267.44|269.53|267.13|269.84|267.44|269.53|267.13|0
1650367010000|2022-04-19 11:16:50|269.68|267.28|269.53|267.13|269.68|267.28|269.53|267.13|0
1650367020000|2022-04-19 11:17:00|270|267.6|270.08|267.68|270.08|267.68|269.84|267.44|0
1650367030000|2022-04-19 11:17:10|270.16|267.76|269.84|267.44|270.16|267.76|269.84|267.44|0
1650367040000|2022-04-19 11:17:20|269.92|267.52|270|267.6|270|267.6|269.92|267.52|0
1650367050000|2022-04-19 11:17:30|269.84|267.44|270.16|267.76|270.16|267.76|269.84|267.44|0
1650367070000|2022-04-19 11:17:50|270.39|267.99|270.39|267.99|270.39|267.99|270.39|267.99|0
1650367080000|2022-04-19 11:18:00|270.47|268.07|270.32|267.92|270.47|268.07|270.32|267.92|0
1650367090000|2022-04-19 11:18:10|270|267.6|270|267.6|270|267.6|270|267.6|0
1650367100000|2022-04-19 11:18:20|270.08|267.68|270.08|267.68|270.16|267.76|270|267.6|0
1650367110000|2022-04-19 11:18:30|270|267.6|270|267.6|270.07|267.67|270|267.6|0
1650367120000|2022-04-19 11:18:40|270.16|267.76|270.07|267.67|270.16|267.76|270|267.6|0
1650367130000|2022-04-19 11:18:50|270|267.6|270.16|267.76|270.16|267.76|270|267.6|0
1650367140000|2022-04-19 11:19:00|270.32|267.92|270.47|268.07|270.47|268.07|270.32|267.92|0
1650367150000|2022-04-19 11:19:10|270.32|267.92|270.47|268.07|270.47|268.07|270.32|267.92|0
1650367160000|2022-04-19 11:19:20|270.39|267.99|270.47|268.07|270.47|268.07|270.39|267.99|0
1650367170000|2022-04-19 11:19:30|270.55|268.15|270.47|268.07|270.55|268.15|270.47|268.07|0
1650367180000|2022-04-19 11:19:40|270.31|267.91|270.31|267.91|270.39|267.99|270.31|267.91|0
1650367190000|2022-04-19 11:19:50|270.23|267.83|270.31|267.91|270.31|267.91|270.23|267.83|0
1650367200000|2022-04-19 11:20:00|270|267.6|270|267.6|270|267.6|270|267.6|0
1650367210000|2022-04-19 11:20:10|269.84|267.44|270|267.6|270|267.6|269.84|267.44|0
1650367220000|2022-04-19 11:20:20|269.92|267.52|269.92|267.52|269.92|267.52|269.92|267.52|0
1650367230000|2022-04-19 11:20:30|269.84|267.44|269.68|267.28|269.84|267.44|269.68|267.28|0
1650367240000|2022-04-19 11:20:40|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1650367250000|2022-04-19 11:20:50|269.84|267.44|269.84|267.44|269.84|267.44|269.76|267.36|0
1650367260000|2022-04-19 11:21:00|269.76|267.36|269.84|267.44|269.84|267.44|269.68|267.28|0
1650367270000|2022-04-19 11:21:10|270.16|267.76|269.84|267.44|270.16|267.76|269.84|267.44|0
1650367280000|2022-04-19 11:21:20|269.76|267.36|269.91|267.51|270|267.6|269.76|267.36|0
1650367290000|2022-04-19 11:21:30|270|267.6|270.16|267.76|270.16|267.76|270|267.6|0
1650367300000|2022-04-19 11:21:40|270.15|267.75|271.95|269.55|271.95|269.55|270.15|267.75|0
1650367310000|2022-04-19 11:21:50|271.87|269.47|270.18|267.78|271.87|269.47|270.18|267.78|0
1650367320000|2022-04-19 11:22:00|270.34|267.94|270.81|268.41|270.81|268.41|270.34|267.94|0
1650367330000|2022-04-19 11:22:10|269.92|267.52|270.01|267.61|270.01|267.61|269.92|267.52|0
1650367340000|2022-04-19 11:22:20|270.16|267.76|270.16|267.76|270.16|267.76|270.16|267.76|0
1650367350000|2022-04-19 11:22:30|270.08|267.68|270.01|267.61|270.08|267.68|270.01|267.61|0
1650367360000|2022-04-19 11:22:40|270|267.6|270.16|267.76|270.16|267.76|270|267.6|0
1650367370000|2022-04-19 11:22:50|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1650367380000|2022-04-19 11:23:00|270.24|267.84|270|267.6|270.24|267.84|270|267.6|0
1650367390000|2022-04-19 11:23:10|270.16|267.76|270|267.6|270.16|267.76|270|267.6|0
1650367400000|2022-04-19 11:23:20|270.16|267.76|270|267.6|270.16|267.76|270|267.6|0
1650367410000|2022-04-19 11:23:30|269.85|267.45|270|267.6|270|267.6|269.85|267.45|0
1650367420000|2022-04-19 11:23:40|270.08|267.68|270.24|267.84|270.24|267.84|270.08|267.68|0
1650367430000|2022-04-19 11:23:50|270.48|268.08|270.4|268|270.48|268.08|270.4|268|0
1650367440000|2022-04-19 11:24:00|270.32|267.92|270.16|267.76|270.32|267.92|270.16|267.76|0
1650367450000|2022-04-19 11:24:10|270|267.6|270|267.6|270.16|267.76|270|267.6|0
1650367460000|2022-04-19 11:24:20|270.16|267.76|270.16|267.76|270.16|267.76|270|267.6|0
1650367470000|2022-04-19 11:24:30|270|267.6|269.92|267.52|270|267.6|269.84|267.44|0
1650367480000|2022-04-19 11:24:40|270|267.6|270.16|267.76|270.16|267.76|270|267.6|0
1650367490000|2022-04-19 11:24:50|270|267.6|270|267.6|270|267.6|270|267.6|0
1650367500000|2022-04-19 11:25:00|270.16|267.76|270.32|267.92|270.32|267.92|270.16|267.76|0
1650367510000|2022-04-19 11:25:10|270|267.6|270.48|268.08|270.8|268.4|270|267.6|0
1650367520000|2022-04-19 11:25:20|270.32|267.92|270|267.6|270.32|267.92|270|267.6|0
1650367530000|2022-04-19 11:25:30|269.69|267.29|270.16|267.76|270.16|267.76|269.69|267.29|0
1650367540000|2022-04-19 11:25:40|270.08|267.68|270.16|267.76|270.16|267.76|270.08|267.68|0
1650367550000|2022-04-19 11:25:50|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1650367560000|2022-04-19 11:26:00|270.56|268.16|270.87|268.47|270.87|268.47|270.56|268.16|0
1650367570000|2022-04-19 11:26:10|270.96|268.56|270.87|268.47|271.03|268.63|270.87|268.47|0
1650367580000|2022-04-19 11:26:20|270.64|268.24|270.8|268.4|270.87|268.47|270.64|268.24|0
1650367590000|2022-04-19 11:26:30|270.71|268.31|270.71|268.31|270.71|268.31|270.64|268.24|0
1650367600000|2022-04-19 11:26:40|270.64|268.24|270.48|268.08|270.64|268.24|270.48|268.08|0
1650367610000|2022-04-19 11:26:50|270.32|267.92|270.32|267.92|270.32|267.92|270.24|267.84|0
1650367620000|2022-04-19 11:27:00|270.16|267.76|270.32|267.92|270.32|267.92|270.16|267.76|0
1650367630000|2022-04-19 11:27:10|270.16|267.76|270.16|267.76|270.16|267.76|270.16|267.76|0
1650367640000|2022-04-19 11:27:20|270.32|267.92|270.32|267.92|270.32|267.92|270.32|267.92|0
1650367650000|2022-04-19 11:27:30|270.16|267.76|270.48|268.08|270.48|268.08|270.16|267.76|0
1650367660000|2022-04-19 11:27:40|270.55|268.15|270.55|268.15|270.64|268.24|270.48|268.08|0
1650367670000|2022-04-19 11:27:50|270.48|268.08|270.48|268.08|270.48|268.08|270.16|267.76|0
1650367680000|2022-04-19 11:28:00|270.32|267.92|269.68|267.28|270.32|267.92|269.53|267.13|0
1650367690000|2022-04-19 11:28:10|269.53|267.13|269.52|267.12|269.68|267.28|269.52|267.12|0
1650367700000|2022-04-19 11:28:20|269.21|266.81|269.21|266.81|269.21|266.81|269.21|266.81|0
1650367710000|2022-04-19 11:28:30|269.37|266.97|269.37|266.97|269.37|266.97|269.37|266.97|0
1650367720000|2022-04-19 11:28:40|269.52|267.12|269.37|266.97|269.52|267.12|269.37|266.97|0
1650367730000|2022-04-19 11:28:50|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1650367740000|2022-04-19 11:29:00|269.68|267.28|269.44|267.04|269.68|267.28|269.44|267.04|0
1650367750000|2022-04-19 11:29:10|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1650367760000|2022-04-19 11:29:20|269.37|266.97|269.37|266.97|269.37|266.97|269.28|266.88|0
1650367770000|2022-04-19 11:29:30|269.21|266.81|269.21|266.81|269.21|266.81|269.21|266.81|0
1650367780000|2022-04-19 11:29:40|268.73|266.33|268.89|266.49|268.89|266.49|268.73|266.33|0
1650367800000|2022-04-19 11:30:00|269.05|266.65|268.89|266.49|269.05|266.65|268.89|266.49|0
1650367810000|2022-04-19 11:30:10|268.81|266.41|269.05|266.65|269.05|266.65|268.81|266.41|0
1650367830000|2022-04-19 11:30:30|269.21|266.81|269.21|266.81|269.21|266.81|269.05|266.65|0
1650367840000|2022-04-19 11:30:40|268.89|266.49|268.73|266.33|269.05|266.65|268.73|266.33|0
1650367850000|2022-04-19 11:30:50|268.89|266.49|268.89|266.49|268.89|266.49|268.89|266.49|0
1650367860000|2022-04-19 11:31:00|269.05|266.65|268.89|266.49|269.05|266.65|268.89|266.49|0
1650367870000|2022-04-19 11:31:10|268.96|266.56|269.05|266.65|269.05|266.65|268.96|266.56|0
1650367880000|2022-04-19 11:31:20|269.28|266.88|269.21|266.81|269.28|266.88|269.21|266.81|0
1650367890000|2022-04-19 11:31:30|269.36|266.96|269.36|266.96|269.36|266.96|269.36|266.96|0
1650367900000|2022-04-19 11:31:40|269.44|267.04|269.36|266.96|269.44|267.04|269.36|266.96|0
1650367910000|2022-04-19 11:31:50|269.21|266.81|269.21|266.81|269.36|266.96|269.21|266.81|0
1650367930000|2022-04-19 11:32:10|269.36|266.96|269.2|266.8|269.36|266.96|269.2|266.8|0
1650367940000|2022-04-19 11:32:20|269.36|266.96|269.36|266.96|269.36|266.96|269.36|266.96|0
1650367960000|2022-04-19 11:32:40|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1650367970000|2022-04-19 11:32:50|269.36|266.96|269.36|266.96|269.36|266.96|269.36|266.96|0
1650367980000|2022-04-19 11:33:00|269.2|266.8|269.28|266.88|269.28|266.88|269.2|266.8|0
1650367990000|2022-04-19 11:33:10|269.68|267.28|269.68|267.28|269.68|267.28|269.68|267.28|0
1650368000000|2022-04-19 11:33:20|269.52|267.12|269.52|267.12|269.52|267.12|269.52|267.12|0
1650368010000|2022-04-19 11:33:30|269.36|266.96|269.36|266.96|269.36|266.96|269.36|266.96|0
1650368020000|2022-04-19 11:33:40|269.2|266.8|269.05|266.65|269.2|266.8|269.05|266.65|0
1650368030000|2022-04-19 11:33:50|268.96|266.56|268.89|266.49|269.05|266.65|268.89|266.49|0
1650368040000|2022-04-19 11:34:00|269.05|266.65|268.89|266.49|269.05|266.65|268.89|266.49|0
1650368050000|2022-04-19 11:34:10|268.96|266.56|269.05|266.65|269.05|266.65|268.89|266.49|0
1650368060000|2022-04-19 11:34:20|269.04|266.64|269.2|266.8|269.2|266.8|269.04|266.64|0
1650368100000|2022-04-19 11:35:00|269.12|266.72|269.04|266.64|269.2|266.8|269.04|266.64|0
1650368110000|2022-04-19 11:35:10|268.96|266.56|268.73|266.33|268.96|266.56|268.73|266.33|0
1650368120000|2022-04-19 11:35:20|268.65|266.25|268.25|265.85|268.65|266.25|268.25|265.85|0
1650368130000|2022-04-19 11:35:30|268.09|265.69|267.94|265.54|268.09|265.69|267.94|265.54|0
1650368140000|2022-04-19 11:35:40|268.01|265.61|268.01|265.61|268.01|265.61|268.01|265.61|0
1650368150000|2022-04-19 11:35:50|268.09|265.69|268.01|265.61|268.09|265.69|267.94|265.54|0
1650368160000|2022-04-19 11:36:00|267.94|265.54|267.94|265.54|268.09|265.69|267.78|265.38|0
1650368170000|2022-04-19 11:36:10|268.01|265.61|267.94|265.54|268.01|265.61|267.94|265.54|0
1650368180000|2022-04-19 11:36:20|267.78|265.38|267.94|265.54|267.94|265.54|267.78|265.38|0
1650368190000|2022-04-19 11:36:30|267.78|265.38|267.78|265.38|267.78|265.38|267.78|265.38|0
1650368200000|2022-04-19 11:36:40|267.85|265.45|267.94|265.54|267.94|265.54|267.78|265.38|0
1650368210000|2022-04-19 11:36:50|268.01|265.61|267.94|265.54|268.01|265.61|267.94|265.54|0
1650368220000|2022-04-19 11:37:00|268.09|265.69|268.01|265.61|268.09|265.69|267.94|265.54|0
1650368230000|2022-04-19 11:37:10|268.09|265.69|268.09|265.69|268.09|265.69|268.09|265.69|0
1650368240000|2022-04-19 11:37:20|268.41|266.01|268.25|265.85|268.41|266.01|268.25|265.85|0
1650368250000|2022-04-19 11:37:30|268.09|265.69|268.09|265.69|268.09|265.69|268.09|265.69|0
1650368260000|2022-04-19 11:37:40|268.25|265.85|268.25|265.85|268.25|265.85|268.25|265.85|0
1650368270000|2022-04-19 11:37:50|268.09|265.69|268.25|265.85|268.25|265.85|268.09|265.69|0
1650368280000|2022-04-19 11:38:00|268.17|265.77|268.09|265.69|268.17|265.77|268.09|265.69|0
1650368290000|2022-04-19 11:38:10|267.93|265.53|267.93|265.53|267.93|265.53|267.93|265.53|0
1650368300000|2022-04-19 11:38:20|267.78|265.38|267.62|265.22|267.78|265.38|267.62|265.22|0
1650368310000|2022-04-19 11:38:30|267.14|264.74|267.3|264.9|267.3|264.9|267.14|264.74|0
1650368320000|2022-04-19 11:38:40|267.14|264.74|266.83|264.43|267.14|264.74|266.83|264.43|0
1650368330000|2022-04-19 11:38:50|266.9|264.5|266.75|264.35|266.99|264.59|266.75|264.35|0
1650368340000|2022-04-19 11:39:00|266.83|264.43|267.06|264.66|267.06|264.66|266.83|264.43|0
1650368350000|2022-04-19 11:39:10|267.14|264.74|266.83|264.43|267.14|264.74|266.83|264.43|0
1650368360000|2022-04-19 11:39:20|267.06|264.66|266.99|264.59|267.06|264.66|266.99|264.59|0
1650368370000|2022-04-19 11:39:30|267.14|264.74|266.99|264.59|267.14|264.74|266.99|264.59|0
1650368380000|2022-04-19 11:39:40|267.14|264.74|266.99|264.59|267.14|264.74|266.99|264.59|0
1650368390000|2022-04-19 11:39:50|267.22|264.82|267.46|265.06|267.46|265.06|267.22|264.82|0
1650368400000|2022-04-19 11:40:00|267.62|265.22|267.46|265.06|267.62|265.22|267.46|265.06|0
1650368410000|2022-04-19 11:40:10|267.3|264.9|267.62|265.22|267.62|265.22|267.3|264.9|0
1650368420000|2022-04-19 11:40:20|267.46|265.06|267.46|265.06|267.46|265.06|267.46|265.06|0
1650368430000|2022-04-19 11:40:30|267.53|265.13|267.46|265.06|267.53|265.13|267.46|265.06|0
1650368440000|2022-04-19 11:40:40|267.38|264.98|267.3|264.9|267.46|265.06|267.3|264.9|0
1650368470000|2022-04-19 11:41:10|267.46|265.06|267.46|265.06|267.46|265.06|267.46|265.06|0
1650368480000|2022-04-19 11:41:20|267.38|264.98|267.38|264.98|267.38|264.98|267.38|264.98|0
1650368490000|2022-04-19 11:41:30|267.3|264.9|267.38|264.98|267.46|265.06|267.3|264.9|0
1650368500000|2022-04-19 11:41:40|267.46|265.06|267.46|265.06|267.46|265.06|267.46|265.06|0
1650368530000|2022-04-19 11:42:10|267.53|265.13|267.62|265.22|267.62|265.22|267.53|265.13|0
1650368540000|2022-04-19 11:42:20|267.53|265.13|267.62|265.22|267.62|265.22|267.53|265.13|0
1650368550000|2022-04-19 11:42:30|267.61|265.21|267.93|265.53|267.93|265.53|267.61|265.21|0
1650368560000|2022-04-19 11:42:40|268.09|265.69|268.09|265.69|268.25|265.85|268.09|265.69|0
1650368570000|2022-04-19 11:42:50|268.25|265.85|268.41|266.01|268.41|266.01|268.25|265.85|0
1650368580000|2022-04-19 11:43:00|268.72|266.32|269.04|266.64|269.04|266.64|268.72|266.32|0
1650368590000|2022-04-19 11:43:10|268.88|266.48|268.88|266.48|268.88|266.48|268.88|266.48|0
1650368600000|2022-04-19 11:43:20|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1650368610000|2022-04-19 11:43:30|268.88|266.48|268.72|266.32|268.88|266.48|268.72|266.32|0
1650368620000|2022-04-19 11:43:40|268.56|266.16|268.56|266.16|268.56|266.16|268.56|266.16|0
1650368630000|2022-04-19 11:43:50|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1650368640000|2022-04-19 11:44:00|268.88|266.48|268.72|266.32|269.04|266.64|268.72|266.32|0
1650368650000|2022-04-19 11:44:10|268.56|266.16|268.56|266.16|268.56|266.16|268.56|266.16|0
1650368660000|2022-04-19 11:44:20|268.48|266.08|268.48|266.08|268.48|266.08|268.48|266.08|0
1650368670000|2022-04-19 11:44:30|268.56|266.16|268.64|266.24|268.72|266.32|268.56|266.16|0
1650368680000|2022-04-19 11:44:40|268.48|266.08|268.4|266|268.56|266.16|268.4|266|0
1650368690000|2022-04-19 11:44:50|268.09|265.69|268.09|265.69|268.09|265.69|268.09|265.69|0
1650368700000|2022-04-19 11:45:00|268.25|265.85|268.25|265.85|268.25|265.85|268.25|265.85|0
1650368710000|2022-04-19 11:45:10|268.56|266.16|268.48|266.08|268.56|266.16|268.4|266|0
1650368720000|2022-04-19 11:45:20|268.4|266|268.64|266.24|268.64|266.24|268.4|266|0
1650368730000|2022-04-19 11:45:30|268.72|266.32|268.56|266.16|268.72|266.32|268.56|266.16|0
1650368740000|2022-04-19 11:45:40|268.72|266.32|268.8|266.4|268.88|266.48|268.72|266.32|0
1650368750000|2022-04-19 11:45:50|268.88|266.48|268.72|266.32|268.88|266.48|268.72|266.32|0
1650368760000|2022-04-19 11:46:00|268.88|266.48|268.88|266.48|268.88|266.48|268.88|266.48|0
1650368770000|2022-04-19 11:46:10|269.04|266.64|268.88|266.48|269.04|266.64|268.88|266.48|0
1650368780000|2022-04-19 11:46:20|269.04|266.64|268.88|266.48|269.04|266.64|268.88|266.48|0
1650368790000|2022-04-19 11:46:30|268.72|266.32|268.72|266.32|268.72|266.32|268.56|266.16|0
1650368800000|2022-04-19 11:46:40|268.88|266.48|268.8|266.4|268.88|266.48|268.8|266.4|0
1650368810000|2022-04-19 11:46:50|268.88|266.48|268.64|266.24|268.88|266.48|268.56|266.16|0
1650368820000|2022-04-19 11:47:00|268.72|266.32|268.72|266.32|268.72|266.32|268.72|266.32|0
1650368830000|2022-04-19 11:47:10|268.88|266.48|269.04|266.64|269.04|266.64|268.79|266.39|0
1650368840000|2022-04-19 11:47:20|268.88|266.48|269.04|266.64|269.04|266.64|268.88|266.48|0
1650368850000|2022-04-19 11:47:30|269.19|266.79|269.27|266.87|269.27|266.87|269.19|266.79|0
1650368860000|2022-04-19 11:47:40|269.35|266.95|269.11|266.71|269.35|266.95|269.11|266.71|0
1650368870000|2022-04-19 11:47:50|269.19|266.79|269.27|266.87|269.27|266.87|269.19|266.79|0
1650368880000|2022-04-19 11:48:00|269.03|266.63|268.95|266.55|269.03|266.63|268.95|266.55|0
1650368890000|2022-04-19 11:48:10|268.88|266.48|269.03|266.63|269.03|266.63|268.88|266.48|0
1650368900000|2022-04-19 11:48:20|269.19|266.79|269.03|266.63|269.19|266.79|269.03|266.63|0
1650368910000|2022-04-19 11:48:30|269.11|266.71|269.11|266.71|269.11|266.71|269.11|266.71|0
1650368920000|2022-04-19 11:48:40|269.03|266.63|268.88|266.48|269.03|266.63|268.88|266.48|0
1650368930000|2022-04-19 11:48:50|269.03|266.63|269.19|266.79|269.27|266.87|269.03|266.63|0
1650368940000|2022-04-19 11:49:00|269.35|266.95|269.11|266.71|269.35|266.95|269.11|266.71|0
1650368950000|2022-04-19 11:49:10|269.35|266.95|269.35|266.95|269.35|266.95|269.35|266.95|0
1650368960000|2022-04-19 11:49:20|269.51|267.11|269.19|266.79|269.51|267.11|269.19|266.79|0
1650368970000|2022-04-19 11:49:30|269.35|266.95|269.35|266.95|269.35|266.95|269.27|266.87|0
1650368980000|2022-04-19 11:49:40|269.27|266.87|269.35|266.95|269.51|267.11|269.27|266.87|0
1650368990000|2022-04-19 11:49:50|269.19|266.79|269.27|266.87|269.27|266.87|269.19|266.79|0
1650369000000|2022-04-19 11:50:00|269.35|266.95|269.35|266.95|269.35|266.95|269.35|266.95|0
1650369010000|2022-04-19 11:50:10|269.43|267.03|269.51|267.11|269.51|267.11|269.35|266.95|0
1650369020000|2022-04-19 11:50:20|269.35|266.95|269.98|267.58|269.98|267.58|269.35|266.95|0
1650369030000|2022-04-19 11:50:30|270.3|267.9|270.14|267.74|270.3|267.9|270.14|267.74|0
1650369040000|2022-04-19 11:50:40|270.22|267.82|270.46|268.06|270.46|268.06|270.22|267.82|0
1650369050000|2022-04-19 11:50:50|270.7|268.3|270.7|268.3|270.78|268.38|270.7|268.3|0
1650369060000|2022-04-19 11:51:00|270.78|268.38|270.85|268.45|270.94|268.54|270.78|268.38|0
1650369070000|2022-04-19 11:51:10|271.1|268.7|271.41|269.01|271.41|269.01|271.1|268.7|0
1650369080000|2022-04-19 11:51:20|271.1|268.7|271.65|269.25|271.65|269.25|271.1|268.7|0
1650369090000|2022-04-19 11:51:30|271.57|269.17|271.41|269.01|271.57|269.17|271.41|269.01|0
1650369100000|2022-04-19 11:51:40|271.49|269.09|271.89|269.49|271.89|269.49|271.49|269.09|0
1650369110000|2022-04-19 11:51:50|271.81|269.41|271.57|269.17|271.89|269.49|271.57|269.17|0
1650369120000|2022-04-19 11:52:00|271.41|269.01|271.25|268.85|271.41|269.01|271.25|268.85|0
1650369130000|2022-04-19 11:52:10|270.94|268.54|270.94|268.54|270.94|268.54|270.94|268.54|0
1650369140000|2022-04-19 11:52:20|271.1|268.7|271.1|268.7|271.25|268.85|271.1|268.7|0
1650369150000|2022-04-19 11:52:30|271.25|268.85|271.17|268.77|271.25|268.85|271.17|268.77|0
1650369160000|2022-04-19 11:52:40|271.41|269.01|271.81|269.41|271.81|269.41|271.41|269.01|0
1650369170000|2022-04-19 11:52:50|271.73|269.33|271.89|269.49|271.89|269.49|271.73|269.33|0
1650369180000|2022-04-19 11:53:00|271.73|269.33|271.57|269.17|271.73|269.33|271.57|269.17|0
1650369190000|2022-04-19 11:53:10|271.89|269.49|271.89|269.49|271.97|269.57|271.89|269.49|0
1650369200000|2022-04-19 11:53:20|272.05|269.65|272.05|269.65|272.05|269.65|272.05|269.65|0
1650369210000|2022-04-19 11:53:30|271.89|269.49|272.05|269.65|272.05|269.65|271.89|269.49|0
1650369220000|2022-04-19 11:53:40|271.89|269.49|271.89|269.49|271.89|269.49|271.89|269.49|0
1650369230000|2022-04-19 11:53:50|272.13|269.73|272.21|269.81|272.21|269.81|272.05|269.65|0
1650369240000|2022-04-19 11:54:00|271.73|269.33|271.57|269.17|271.89|269.49|271.57|269.17|0
1650369250000|2022-04-19 11:54:10|271.73|269.33|271.89|269.49|271.89|269.49|271.73|269.33|0
1650369260000|2022-04-19 11:54:20|271.73|269.33|271.65|269.25|271.73|269.33|271.65|269.25|0
1650369270000|2022-04-19 11:54:30|271.73|269.33|271.73|269.33|271.81|269.41|271.73|269.33|0
1650369280000|2022-04-19 11:54:40|272.05|269.65|272.05|269.65|272.05|269.65|272.05|269.65|0
1650369290000|2022-04-19 11:54:50|271.89|269.49|271.73|269.33|271.89|269.49|271.73|269.33|0
1650369300000|2022-04-19 11:55:00|271.89|269.49|272.05|269.65|272.05|269.65|271.89|269.49|0
1650369310000|2022-04-19 11:55:10|272.37|269.97|272.37|269.97|272.37|269.97|272.21|269.81|0
1650369320000|2022-04-19 11:55:20|272.28|269.88|272.05|269.65|272.28|269.88|272.05|269.65|0
1650369330000|2022-04-19 11:55:30|272.37|269.97|272.21|269.81|272.37|269.97|272.21|269.81|0
1650369340000|2022-04-19 11:55:40|272.05|269.65|272.05|269.65|272.05|269.65|271.89|269.49|0
1650369350000|2022-04-19 11:55:50|271.89|269.49|271.89|269.49|271.97|269.57|271.89|269.49|0
1650369360000|2022-04-19 11:56:00|271.97|269.57|272.21|269.81|272.21|269.81|271.97|269.57|0
1650369370000|2022-04-19 11:56:10|272.37|269.97|272.53|270.13|272.53|270.13|272.37|269.97|0
1650369380000|2022-04-19 11:56:20|272.44|270.04|272.37|269.97|272.53|270.13|272.37|269.97|0
1650369390000|2022-04-19 11:56:30|272.21|269.81|272.05|269.65|272.21|269.81|272.05|269.65|0
1650369400000|2022-04-19 11:56:40|272.21|269.81|272.21|269.81|272.21|269.81|272.05|269.65|0
1650369410000|2022-04-19 11:56:50|272.05|269.65|271.73|269.33|272.05|269.65|271.73|269.33|0
1650369420000|2022-04-19 11:57:00|271.89|269.49|271.89|269.49|271.89|269.49|271.73|269.33|0
1650369430000|2022-04-19 11:57:10|271.73|269.33|271.89|269.49|271.89|269.49|271.73|269.33|0
1650369440000|2022-04-19 11:57:20|272.05|269.65|271.96|269.56|272.05|269.65|271.89|269.49|0
1650369450000|2022-04-19 11:57:30|272.05|269.65|271.89|269.49|272.05|269.65|271.89|269.49|0
1650369460000|2022-04-19 11:57:40|272.05|269.65|271.89|269.49|272.05|269.65|271.89|269.49|0
1650369480000|2022-04-19 11:58:00|271.8|269.4|272.21|269.81|272.21|269.81|271.8|269.4|0
1650369490000|2022-04-19 11:58:10|272.05|269.65|272.05|269.65|272.05|269.65|272.05|269.65|0
1650369510000|2022-04-19 11:58:30|271.89|269.49|271.73|269.33|271.89|269.49|271.73|269.33|0
1650369520000|2022-04-19 11:58:40|271.41|269.01|271.41|269.01|271.41|269.01|271.41|269.01|0
1650369530000|2022-04-19 11:58:50|271.57|269.17|270.93|268.53|271.57|269.17|270.93|268.53|0
1650369540000|2022-04-19 11:59:00|271.09|268.69|271.41|269.01|271.41|269.01|271.09|268.69|0
1650369550000|2022-04-19 11:59:10|271.57|269.17|271.57|269.17|271.57|269.17|271.57|269.17|0
1650369560000|2022-04-19 11:59:20|271.73|269.33|271.57|269.17|271.73|269.33|271.57|269.17|0
1650369570000|2022-04-19 11:59:30|271.73|269.33|271.73|269.33|271.73|269.33|271.73|269.33|0
1650369580000|2022-04-19 11:59:40|271.89|269.49|271.73|269.33|271.89|269.49|271.73|269.33|0
1650369590000|2022-04-19 11:59:50|271.57|269.17|271.57|269.17|271.57|269.17|271.57|269.17|0
1650369600000|2022-04-19 12:00:00|271.73|269.33|271.41|269.01|271.73|269.33|271.41|269.01|0
1650369610000|2022-04-19 12:00:10|271.25|268.85|270.93|268.53|271.25|268.85|270.93|268.53|0
1650369620000|2022-04-19 12:00:20|270.77|268.37|271.09|268.69|271.09|268.69|270.77|268.37|0
1650369630000|2022-04-19 12:00:30|270.93|268.53|270.93|268.53|270.93|268.53|270.85|268.45|0
1650369640000|2022-04-19 12:00:40|271.09|268.69|270.93|268.53|271.09|268.69|270.93|268.53|0
1650369650000|2022-04-19 12:00:50|271.25|268.85|271.25|268.85|271.25|268.85|271.25|268.85|0
1650369660000|2022-04-19 12:01:00|271.41|269.01|271.25|268.85|271.41|269.01|271.25|268.85|0
1650369670000|2022-04-19 12:01:10|270.93|268.53|271.01|268.61|271.09|268.69|270.93|268.53|0
1650369680000|2022-04-19 12:01:20|271.09|268.69|271.09|268.69|271.09|268.69|271.09|268.69|0
1650369690000|2022-04-19 12:01:30|271.25|268.85|271.09|268.69|271.25|268.85|271.09|268.69|0
1650369700000|2022-04-19 12:01:40|270.93|268.53|270.93|268.53|271.01|268.61|270.93|268.53|0
1650369710000|2022-04-19 12:01:50|271.09|268.69|270.93|268.53|271.09|268.69|270.93|268.53|0
1650369720000|2022-04-19 12:02:00|271.01|268.61|270.77|268.37|271.01|268.61|270.77|268.37|0
1650369730000|2022-04-19 12:02:10|270.85|268.45|270.77|268.37|270.93|268.53|270.77|268.37|0
1650369740000|2022-04-19 12:02:20|270.93|268.53|271.25|268.85|271.25|268.85|270.93|268.53|0
1650369750000|2022-04-19 12:02:30|270.93|268.53|271.01|268.61|271.09|268.69|270.93|268.53|0
1650369760000|2022-04-19 12:02:40|271.25|268.85|270.93|268.53|271.25|268.85|270.93|268.53|0
1650369780000|2022-04-19 12:03:00|270.77|268.37|270.77|268.37|270.77|268.37|270.77|268.37|0
1650369790000|2022-04-19 12:03:10|270.61|268.21|270.61|268.21|270.61|268.21|270.61|268.21|0
1650369800000|2022-04-19 12:03:20|270.77|268.37|270.45|268.05|270.77|268.37|270.45|268.05|0
1650369810000|2022-04-19 12:03:30|270.29|267.89|270.61|268.21|270.61|268.21|270.29|267.89|0
1650369820000|2022-04-19 12:03:40|270.77|268.37|270.93|268.53|270.93|268.53|270.77|268.37|0
1650369830000|2022-04-19 12:03:50|270.85|268.45|270.77|268.37|270.85|268.45|270.77|268.37|0
1650369840000|2022-04-19 12:04:00|270.93|268.53|271.09|268.69|271.09|268.69|270.93|268.53|0
1650369850000|2022-04-19 12:04:10|271.48|269.08|271.09|268.69|271.72|269.32|271.09|268.69|0
1650369870000|2022-04-19 12:04:30|270.93|268.53|270.77|268.37|270.93|268.53|270.77|268.37|0
1650369880000|2022-04-19 12:04:40|270.84|268.44|270.77|268.37|270.84|268.44|270.77|268.37|0
1650369890000|2022-04-19 12:04:50|270.93|268.53|271.56|269.16|271.56|269.16|270.77|268.37|0
1650369900000|2022-04-19 12:05:00|271.4|269|272.2|269.8|272.2|269.8|271.32|268.92|0
1650369910000|2022-04-19 12:05:10|272.36|269.96|272.68|270.28|272.68|270.28|272.36|269.96|0
1650369920000|2022-04-19 12:05:20|272.28|269.88|272.2|269.8|272.36|269.96|272.2|269.8|0
1650369930000|2022-04-19 12:05:30|272.04|269.64|272.28|269.88|272.28|269.88|272.04|269.64|0
1650369940000|2022-04-19 12:05:40|272.2|269.8|272.04|269.64|272.28|269.88|272.04|269.64|0
1650369950000|2022-04-19 12:05:50|272.2|269.8|272.2|269.8|272.2|269.8|272.2|269.8|0
1650369960000|2022-04-19 12:06:00|272.36|269.96|272.68|270.28|272.68|270.28|272.36|269.96|0
1650369970000|2022-04-19 12:06:10|272.52|270.12|272.36|269.96|272.52|270.12|272.36|269.96|0
1650369980000|2022-04-19 12:06:20|272.52|270.12|272.52|270.12|272.52|270.12|272.52|270.12|0
1650369990000|2022-04-19 12:06:30|272.75|270.35|272.68|270.28|272.75|270.35|272.68|270.28|0
1650370000000|2022-04-19 12:06:40|272.6|270.2|272.6|270.2|272.6|270.2|272.6|270.2|0
1650370010000|2022-04-19 12:06:50|272.68|270.28|272.52|270.12|272.84|270.44|272.52|270.12|0
1650370020000|2022-04-19 12:07:00|272.75|270.35|272.68|270.28|272.75|270.35|272.68|270.28|0
1650370030000|2022-04-19 12:07:10|272.52|270.12|272.52|270.12|272.68|270.28|272.52|270.12|0
1650370040000|2022-04-19 12:07:20|272.36|269.96|272.36|269.96|272.36|269.96|272.36|269.96|0
1650370070000|2022-04-19 12:07:50|272.28|269.88|272.04|269.64|272.28|269.88|272.04|269.64|0
1650370080000|2022-04-19 12:08:00|272.2|269.8|272.52|270.12|272.52|270.12|272.2|269.8|0
1650370090000|2022-04-19 12:08:10|272.36|269.96|272.43|270.03|272.52|270.12|272.36|269.96|0
1650370100000|2022-04-19 12:08:20|272.52|270.12|272.84|270.44|272.84|270.44|272.43|270.03|0
1650370110000|2022-04-19 12:08:30|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1650370120000|2022-04-19 12:08:40|272.52|270.12|272.36|269.96|272.52|270.12|272.36|269.96|0
1650370140000|2022-04-19 12:09:00|272.2|269.8|272.43|270.03|272.43|270.03|272.2|269.8|0
1650370150000|2022-04-19 12:09:10|272.68|270.28|272.68|270.28|272.68|270.28|272.68|270.28|0
1650370160000|2022-04-19 12:09:20|272.84|270.44|272.68|270.28|272.84|270.44|272.68|270.28|0
1650370170000|2022-04-19 12:09:30|272.84|270.44|273|270.6|273|270.6|272.84|270.44|0
1650370180000|2022-04-19 12:09:40|273.15|270.75|273.63|271.23|273.63|271.23|273.15|270.75|0
1650370190000|2022-04-19 12:09:50|273.47|271.07|273.63|271.23|273.63|271.23|273.47|271.07|0
1650370200000|2022-04-19 12:10:00|273.47|271.07|273.47|271.07|273.47|271.07|273.31|270.91|0
1650370210000|2022-04-19 12:10:10|273.31|270.91|273.95|271.55|273.95|271.55|273.31|270.91|0
1650370220000|2022-04-19 12:10:20|274.27|271.87|274.27|271.87|274.27|271.87|274.27|271.87|0
1650370230000|2022-04-19 12:10:30|274.11|271.71|273.79|271.39|274.11|271.71|273.63|271.23|0
1650370240000|2022-04-19 12:10:40|273.95|271.55|273.95|271.55|274.27|271.87|273.95|271.55|0
1650370250000|2022-04-19 12:10:50|274.11|271.71|274.27|271.87|274.27|271.87|274.11|271.71|0
1650370260000|2022-04-19 12:11:00|273.95|271.55|273.79|271.39|273.95|271.55|273.79|271.39|0
1650370270000|2022-04-19 12:11:10|273.95|271.55|273.95|271.55|274.03|271.63|273.95|271.55|0
1650370280000|2022-04-19 12:11:20|274.11|271.71|273.95|271.55|274.11|271.71|273.95|271.55|0
1650370290000|2022-04-19 12:11:30|273.79|271.39|273.95|271.55|273.95|271.55|273.79|271.39|0
1650370300000|2022-04-19 12:11:40|274.11|271.71|274.27|271.87|274.27|271.87|274.11|271.71|0
1650370310000|2022-04-19 12:11:50|274.11|271.71|274.03|271.63|274.11|271.71|273.95|271.55|0
1650370320000|2022-04-19 12:12:00|273.95|271.55|274.03|271.63|274.03|271.63|273.95|271.55|0
1650370330000|2022-04-19 12:12:10|273.79|271.39|273.87|271.47|273.87|271.47|273.79|271.39|0
1650370340000|2022-04-19 12:12:20|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1650370350000|2022-04-19 12:12:30|273.79|271.39|274.27|271.87|274.43|272.03|273.79|271.39|0
1650370360000|2022-04-19 12:12:40|274.11|271.71|274.11|271.71|274.11|271.71|274.11|271.71|0
1650370370000|2022-04-19 12:12:50|273.95|271.55|273.95|271.55|273.95|271.55|273.95|271.55|0
1650370380000|2022-04-19 12:13:00|273.79|271.39|273.63|271.23|273.79|271.39|273.47|271.07|0
1650370390000|2022-04-19 12:13:10|273.47|271.07|273.63|271.23|273.63|271.23|273.47|271.07|0
1650370400000|2022-04-19 12:13:20|273.79|271.39|273.79|271.39|273.79|271.39|273.79|271.39|0
1650370410000|2022-04-19 12:13:30|273.71|271.31|273.71|271.31|273.79|271.39|273.63|271.23|0
1650370420000|2022-04-19 12:13:40|273.79|271.39|273.63|271.23|273.79|271.39|273.47|271.07|0
1650370430000|2022-04-19 12:13:50|273.79|271.39|273.71|271.31|273.79|271.39|273.71|271.31|0
1650370440000|2022-04-19 12:14:00|273.47|271.07|273.47|271.07|273.47|271.07|273.31|270.91|0
1650370450000|2022-04-19 12:14:10|273.63|271.23|273.55|271.15|273.63|271.23|273.55|271.15|0
1650370460000|2022-04-19 12:14:20|273.79|271.39|273.79|271.39|273.95|271.55|273.79|271.39|0
1650370470000|2022-04-19 12:14:30|273.63|271.23|273.47|271.07|273.63|271.23|273.47|271.07|0
1650370480000|2022-04-19 12:14:40|273.31|270.91|273.15|270.75|273.31|270.91|273.15|270.75|0
1650370490000|2022-04-19 12:14:50|273.31|270.91|273.94|271.54|273.94|271.54|273.15|270.75|0
1650370500000|2022-04-19 12:15:00|274.1|271.7|274.1|271.7|274.1|271.7|273.94|271.54|0
1650370510000|2022-04-19 12:15:10|273.29|270.89|273.29|270.89|273.29|270.89|273.29|270.89|0
1650370520000|2022-04-19 12:15:20|273.45|271.05|273.21|270.81|273.45|271.05|273.21|270.81|0
1650370530000|2022-04-19 12:15:30|273.29|270.89|273.29|270.89|273.29|270.89|273.21|270.81|0
1650370550000|2022-04-19 12:15:50|273.45|271.05|273.29|270.89|273.45|271.05|273.29|270.89|0
1650370560000|2022-04-19 12:16:00|273.13|270.73|273.21|270.81|273.21|270.81|273.13|270.73|0
1650370570000|2022-04-19 12:16:10|273.13|270.73|272.81|270.41|273.13|270.73|272.81|270.41|0
1650370580000|2022-04-19 12:16:20|272.97|270.57|272.49|270.09|272.97|270.57|272.49|270.09|0
1650370590000|2022-04-19 12:16:30|272.65|270.25|272.65|270.25|272.81|270.41|272.65|270.25|0
1650370600000|2022-04-19 12:16:40|272.81|270.41|272.49|270.09|272.81|270.41|272.49|270.09|0
1650370610000|2022-04-19 12:16:50|272.65|270.25|272.49|270.09|272.65|270.25|272.49|270.09|0
1650370620000|2022-04-19 12:17:00|272.33|269.93|272.49|270.09|272.49|270.09|272.33|269.93|0
1650370630000|2022-04-19 12:17:10|272.33|269.93|272.33|269.93|272.33|269.93|272.17|269.77|0
1650370640000|2022-04-19 12:17:20|272.17|269.77|272.01|269.61|272.17|269.77|272.01|269.61|0
1650370650000|2022-04-19 12:17:30|272.17|269.77|272.01|269.61|272.17|269.77|272.01|269.61|0
1650370660000|2022-04-19 12:17:40|272.17|269.77|272.33|269.93|272.33|269.93|272.17|269.77|0
1650370670000|2022-04-19 12:17:50|272.17|269.77|272.33|269.93|272.49|270.09|272.17|269.77|0
1650370680000|2022-04-19 12:18:00|272.49|270.09|272.49|270.09|272.49|270.09|272.49|270.09|0
1650370690000|2022-04-19 12:18:10|272.33|269.93|272.57|270.17|272.65|270.25|272.33|269.93|0
1650370700000|2022-04-19 12:18:20|272.49|270.09|272.33|269.93|272.49|270.09|272.17|269.77|0
1650370710000|2022-04-19 12:18:30|272.49|270.09|272.33|269.93|272.49|270.09|272.33|269.93|0
1650370720000|2022-04-19 12:18:40|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1650370730000|2022-04-19 12:18:50|272.01|269.61|271.85|269.45|272.01|269.61|271.85|269.45|0
1650370740000|2022-04-19 12:19:00|272.01|269.61|272.01|269.61|272.01|269.61|272.01|269.61|0
1650370750000|2022-04-19 12:19:10|272.17|269.77|272.01|269.61|272.17|269.77|272.01|269.61|0
1650370760000|2022-04-19 12:19:20|272.17|269.77|272.01|269.61|272.17|269.77|272.01|269.61|0
1650370770000|2022-04-19 12:19:30|272.17|269.77|272.33|269.93|272.33|269.93|272.17|269.77|0
1650370780000|2022-04-19 12:19:40|272.17|269.77|272.17|269.77|272.33|269.93|272.17|269.77|0
1650370790000|2022-04-19 12:19:50|272.01|269.61|272.17|269.77|272.17|269.77|272.01|269.61|0
1650370800000|2022-04-19 12:20:00|272.33|269.93|272.17|269.77|272.33|269.93|272.17|269.77|0
1650370810000|2022-04-19 12:20:10|272.33|269.93|272.33|269.93|272.33|269.93|272.17|269.77|0
1650370820000|2022-04-19 12:20:20|272.41|270.01|272.41|270.01|272.41|270.01|272.41|270.01|0
1650370830000|2022-04-19 12:20:30|272.49|270.09|272.73|270.33|272.73|270.33|272.49|270.09|0
1650370840000|2022-04-19 12:20:40|272.81|270.41|272.65|270.25|272.81|270.41|272.65|270.25|0
1650370850000|2022-04-19 12:20:50|272.49|270.09|272.65|270.25|272.65|270.25|272.49|270.09|0
1650370860000|2022-04-19 12:21:00|272.49|270.09|272.33|269.93|272.49|270.09|272.17|269.77|0
1650370870000|2022-04-19 12:21:10|272.01|269.61|271.85|269.45|272.17|269.77|271.85|269.45|0
1650370900000|2022-04-19 12:21:40|272.01|269.61|271.85|269.45|272.01|269.61|271.85|269.45|0
1650370910000|2022-04-19 12:21:50|272.01|269.61|272.01|269.61|272.01|269.61|272.01|269.61|0
1650370920000|2022-04-19 12:22:00|272.17|269.77|272.17|269.77|272.17|269.77|272.17|269.77|0
1650370930000|2022-04-19 12:22:10|272.01|269.61|271.85|269.45|272.01|269.61|271.85|269.45|0
1650370940000|2022-04-19 12:22:20|271.06|268.66|270.9|268.5|271.21|268.81|270.9|268.5|0
1650370950000|2022-04-19 12:22:30|271.06|268.66|270.9|268.5|271.06|268.66|270.58|268.18|0
1650370960000|2022-04-19 12:22:40|270.97|268.57|270.9|268.5|270.97|268.57|270.9|268.5|0
1650370970000|2022-04-19 12:22:50|270.74|268.34|270.58|268.18|270.9|268.5|270.58|268.18|0
1650370980000|2022-04-19 12:23:00|270.42|268.02|270.42|268.02|270.42|268.02|270.42|268.02|0
1650370990000|2022-04-19 12:23:10|270.58|268.18|270.74|268.34|270.74|268.34|270.42|268.02|0
1650371000000|2022-04-19 12:23:20|270.9|268.5|270.81|268.41|270.9|268.5|270.81|268.41|0
1650371010000|2022-04-19 12:23:30|270.74|268.34|270.58|268.18|270.9|268.5|270.42|268.02|0
1650371020000|2022-04-19 12:23:40|270.74|268.34|270.74|268.34|270.74|268.34|270.74|268.34|0
1650371030000|2022-04-19 12:23:50|270.9|268.5|271.05|268.65|271.05|268.65|270.9|268.5|0
1650371040000|2022-04-19 12:24:00|270.9|268.5|271.05|268.65|271.05|268.65|270.9|268.5|0
1650371050000|2022-04-19 12:24:10|270.9|268.5|270.74|268.34|270.9|268.5|270.74|268.34|0
1650371060000|2022-04-19 12:24:20|270.9|268.5|270.97|268.57|271.05|268.65|270.9|268.5|0
1650371070000|2022-04-19 12:24:30|271.05|268.65|270.89|268.49|271.05|268.65|270.89|268.49|0
1650371080000|2022-04-19 12:24:40|271.05|268.65|270.81|268.41|271.05|268.65|270.74|268.34|0
1650371090000|2022-04-19 12:24:50|270.74|268.34|270.89|268.49|270.89|268.49|270.74|268.34|0
1650371100000|2022-04-19 12:25:00|270.74|268.34|270.89|268.49|270.89|268.49|270.74|268.34|0
1650371110000|2022-04-19 12:25:10|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1650371170000|2022-04-19 12:26:10|270.97|268.57|270.73|268.33|270.97|268.57|270.73|268.33|0
1650371180000|2022-04-19 12:26:20|270.58|268.18|270.58|268.18|270.58|268.18|270.58|268.18|0
1650371190000|2022-04-19 12:26:30|270.26|267.86|270.42|268.02|270.42|268.02|270.26|267.86|0
1650371200000|2022-04-19 12:26:40|270.26|267.86|270.26|267.86|270.26|267.86|270.1|267.7|0
1650371210000|2022-04-19 12:26:50|270.58|268.18|270.73|268.33|270.73|268.33|270.58|268.18|0
1650371220000|2022-04-19 12:27:00|270.58|268.18|270.58|268.18|270.58|268.18|270.58|268.18|0
1650371230000|2022-04-19 12:27:10|270.57|268.17|271.05|268.65|271.05|268.65|270.57|268.17|0
1650371240000|2022-04-19 12:27:20|271.13|268.73|271.05|268.65|271.13|268.73|271.05|268.65|0
1650371250000|2022-04-19 12:27:30|270.89|268.49|270.89|268.49|270.89|268.49|270.89|268.49|0
1650371260000|2022-04-19 12:27:40|271.05|268.65|271.05|268.65|271.05|268.65|271.05|268.65|0
1650371270000|2022-04-19 12:27:50|270.89|268.49|270.89|268.49|270.89|268.49|270.89|268.49|0
1650371280000|2022-04-19 12:28:00|270.73|268.33|270.89|268.49|270.89|268.49|270.73|268.33|0
1650371290000|2022-04-19 12:28:10|270.97|268.57|271.05|268.65|271.05|268.65|270.97|268.57|0
1650371300000|2022-04-19 12:28:20|271.13|268.73|271.05|268.65|271.13|268.73|271.05|268.65|0
1650371310000|2022-04-19 12:28:30|271.13|268.73|271.13|268.73|271.13|268.73|271.13|268.73|0
1650371320000|2022-04-19 12:28:40|271.05|268.65|271.05|268.65|271.13|268.73|271.05|268.65|0
1650371330000|2022-04-19 12:28:50|271.13|268.73|271.13|268.73|271.13|268.73|271.13|268.73|0
1650371350000|2022-04-19 12:29:10|271.05|268.65|271.13|268.73|271.13|268.73|271.05|268.65|0
1650371360000|2022-04-19 12:29:20|271.29|268.89|271.53|269.13|271.53|269.13|271.29|268.89|0
1650371370000|2022-04-19 12:29:30|271.45|269.05|271.37|268.97|271.45|269.05|271.37|268.97|0
1650371380000|2022-04-19 12:29:40|271.45|269.05|271.21|268.81|271.53|269.13|271.21|268.81|0
1650371390000|2022-04-19 12:29:50|271.37|268.97|271.53|269.13|271.53|269.13|271.37|268.97|0
1650371410000|2022-04-19 12:30:10|271.37|268.97|271.37|268.97|271.37|268.97|271.37|268.97|0
1650371420000|2022-04-19 12:30:20|271.53|269.13|271.53|269.13|271.53|269.13|271.53|269.13|0
1650371430000|2022-04-19 12:30:30|271.69|269.29|271.53|269.13|271.69|269.29|271.53|269.13|0
1650371440000|2022-04-19 12:30:40|271.21|268.81|271.69|269.29|271.69|269.29|271.21|268.81|0
1650371460000|2022-04-19 12:31:00|271.76|269.36|272.32|269.92|272.32|269.92|271.76|269.36|0
1650371470000|2022-04-19 12:31:10|272.48|270.08|272.56|270.16|272.64|270.24|272.48|270.08|0
1650371480000|2022-04-19 12:31:20|272.64|270.24|272.64|270.24|272.64|270.24|272.32|269.92|0
1650371490000|2022-04-19 12:31:30|272.8|270.4|273.12|270.72|273.28|270.88|272.8|270.4|0
1650371500000|2022-04-19 12:31:40|273.04|270.64|272.96|270.56|273.04|270.64|272.96|270.56|0
1650371510000|2022-04-19 12:31:50|273.12|270.72|272.8|270.4|273.2|270.8|272.8|270.4|0
1650371520000|2022-04-19 12:32:00|272.64|270.24|272.64|270.24|272.64|270.24|272.48|270.08|0
1650371530000|2022-04-19 12:32:10|272.48|270.08|272.8|270.4|272.8|270.4|272.32|269.92|0
1650371540000|2022-04-19 12:32:20|272.88|270.48|273.12|270.72|273.28|270.88|272.88|270.48|0
1650371550000|2022-04-19 12:32:30|272.8|270.4|272.8|270.4|272.8|270.4|272.8|270.4|0
1650371560000|2022-04-19 12:32:40|272.64|270.24|272.48|270.08|272.64|270.24|272.48|270.08|0
1650371570000|2022-04-19 12:32:50|272.4|270|272.16|269.76|272.48|270.08|272.16|269.76|0
1650371580000|2022-04-19 12:33:00|272.24|269.84|272.32|269.92|272.32|269.92|272.16|269.76|0
1650371590000|2022-04-19 12:33:10|272.24|269.84|272|269.6|272.24|269.84|272|269.6|0
1650371600000|2022-04-19 12:33:20|272.32|269.92|272.48|270.08|272.64|270.24|272.32|269.92|0
1650371610000|2022-04-19 12:33:30|272.32|269.92|272.32|269.92|272.32|269.92|272.32|269.92|0
1650371620000|2022-04-19 12:33:40|272.16|269.76|272.48|270.08|272.48|270.08|272.16|269.76|0
1650371630000|2022-04-19 12:33:50|272.32|269.92|272.64|270.24|272.64|270.24|272.32|269.92|0
1650371650000|2022-04-19 12:34:10|272.72|270.32|272.8|270.4|272.8|270.4|272.64|270.24|0
1650371660000|2022-04-19 12:34:20|272.64|270.24|272.64|270.24|272.8|270.4|272.64|270.24|0
1650371670000|2022-04-19 12:34:30|272.48|270.08|272.64|270.24|272.64|270.24|272.48|270.08|0
1650371680000|2022-04-19 12:34:40|272.8|270.4|272.96|270.56|272.96|270.56|272.8|270.4|0
1650371690000|2022-04-19 12:34:50|272.8|270.4|272.8|270.4|272.8|270.4|272.8|270.4|0
1650371700000|2022-04-19 12:35:00|272.96|270.56|272.8|270.4|272.96|270.56|272.8|270.4|0
1650371710000|2022-04-19 12:35:10|272.72|270.32|273.12|270.72|273.12|270.72|272.72|270.32|0
1650371720000|2022-04-19 12:35:20|273.04|270.64|272.88|270.48|273.04|270.64|272.8|270.4|0
1650371730000|2022-04-19 12:35:30|273.12|270.72|273.28|270.88|273.28|270.88|273.12|270.72|0
1650371740000|2022-04-19 12:35:40|273.12|270.72|273.12|270.72|273.12|270.72|273.12|270.72|0
1650371750000|2022-04-19 12:35:50|273.28|270.88|273.28|270.88|273.28|270.88|273.28|270.88|0
1650371760000|2022-04-19 12:36:00|273.2|270.8|273.12|270.72|273.2|270.8|273.12|270.72|0
1650371770000|2022-04-19 12:36:10|272.96|270.56|272.32|269.92|272.96|270.56|272.32|269.92|0
1650371780000|2022-04-19 12:36:20|272.16|269.76|272|269.6|272.16|269.76|271.84|269.44|0
1650371790000|2022-04-19 12:36:30|271.84|269.44|271.84|269.44|271.84|269.44|271.84|269.44|0
1650371800000|2022-04-19 12:36:40|271.68|269.28|271.52|269.12|271.84|269.44|271.36|268.96|0
1650371810000|2022-04-19 12:36:50|271.36|268.96|271.2|268.8|271.36|268.96|271.2|268.8|0
1650371820000|2022-04-19 12:37:00|270.89|268.49|270.73|268.33|270.89|268.49|270.57|268.17|0
1650371830000|2022-04-19 12:37:10|270.57|268.17|270.57|268.17|270.57|268.17|270.57|268.17|0
1650371840000|2022-04-19 12:37:20|270.64|268.24|270.25|267.85|270.64|268.24|270.25|267.85|0
1650371850000|2022-04-19 12:37:30|269.93|267.53|270.09|267.69|270.09|267.69|269.93|267.53|0
1650371860000|2022-04-19 12:37:40|270.25|267.85|270.09|267.69|270.25|267.85|269.93|267.53|0
1650371880000|2022-04-19 12:38:00|269.93|267.53|270.25|267.85|270.25|267.85|269.93|267.53|0
1650371890000|2022-04-19 12:38:10|270.09|267.69|270.41|268.01|270.41|268.01|270.09|267.69|0
1650371900000|2022-04-19 12:38:20|270.25|267.85|270.41|268.01|270.41|268.01|270.25|267.85|0
1650371910000|2022-04-19 12:38:30|270.57|268.17|270.57|268.17|270.57|268.17|270.57|268.17|0
1650371920000|2022-04-19 12:38:40|270.41|268.01|270.57|268.17|270.57|268.17|270.41|268.01|0
1650371930000|2022-04-19 12:38:50|270.73|268.33|270.57|268.17|270.73|268.33|270.57|268.17|0
1650371940000|2022-04-19 12:39:00|270.73|268.33|270.57|268.17|270.73|268.33|270.57|268.17|0
1650371950000|2022-04-19 12:39:10|270.73|268.33|270.73|268.33|270.73|268.33|270.73|268.33|0
1650371960000|2022-04-19 12:39:20|270.88|268.48|270.88|268.48|271.04|268.64|270.88|268.48|0
1650371970000|2022-04-19 12:39:30|270.8|268.4|270.88|268.48|270.88|268.48|270.8|268.4|0
1650371980000|2022-04-19 12:39:40|271.04|268.64|270.88|268.48|271.04|268.64|270.88|268.48|0
1650372000000|2022-04-19 12:40:00|270.72|268.32|270.25|267.85|270.72|268.32|270.25|267.85|0
1650372010000|2022-04-19 12:40:10|270.09|267.69|269.93|267.53|270.09|267.69|269.93|267.53|0
1650372020000|2022-04-19 12:40:20|270.09|267.69|270.09|267.69|270.09|267.69|269.93|267.53|0
1650372030000|2022-04-19 12:40:30|270.25|267.85|270.09|267.69|270.25|267.85|270.09|267.69|0
1650372040000|2022-04-19 12:40:40|270.16|267.76|270.25|267.85|270.25|267.85|270.09|267.69|0
1650372050000|2022-04-19 12:40:50|270.41|268.01|270.41|268.01|270.41|268.01|270.41|268.01|0
1650372060000|2022-04-19 12:41:00|270.25|267.85|270.09|267.69|270.25|267.85|270.09|267.69|0
1650372070000|2022-04-19 12:41:10|270.25|267.85|270.09|267.69|270.25|267.85|270.09|267.69|0
1650372080000|2022-04-19 12:41:20|270.16|267.76|270.41|268.01|270.41|268.01|270.16|267.76|0
1650372090000|2022-04-19 12:41:30|270.56|268.16|271.04|268.64|271.04|268.64|270.56|268.16|0
1650372100000|2022-04-19 12:41:40|270.88|268.48|270.88|268.48|270.88|268.48|270.88|268.48|0
1650372110000|2022-04-19 12:41:50|271.04|268.64|271.04|268.64|271.04|268.64|271.04|268.64|0
1650372120000|2022-04-19 12:42:00|271.52|269.12|271.52|269.12|271.52|269.12|271.52|269.12|0
1650372130000|2022-04-19 12:42:10|271.36|268.96|271.04|268.64|271.36|268.96|271.04|268.64|0
1650372140000|2022-04-19 12:42:20|270.88|268.48|271.04|268.64|271.04|268.64|270.88|268.48|0
1650372150000|2022-04-19 12:42:30|271.2|268.8|271.04|268.64|271.2|268.8|271.04|268.64|0
1650372160000|2022-04-19 12:42:40|271.12|268.72|270.88|268.48|271.12|268.72|270.88|268.48|0
1650372170000|2022-04-19 12:42:50|271.04|268.64|271.04|268.64|271.04|268.64|271.04|268.64|0
1650372180000|2022-04-19 12:43:00|270.88|268.48|270.4|268|271.04|268.64|270.4|268|0
1650372190000|2022-04-19 12:43:10|270.25|267.85|270.56|268.16|270.56|268.16|270.09|267.69|0
1650372210000|2022-04-19 12:43:30|270.64|268.24|270.56|268.16|270.72|268.32|270.56|268.16|0
1650372220000|2022-04-19 12:43:40|270.64|268.24|270.56|268.16|270.64|268.24|270.56|268.16|0
1650372230000|2022-04-19 12:43:50|270.4|268|270.64|268.24|270.72|268.32|270.4|268|0
1650372240000|2022-04-19 12:44:00|270.88|268.48|270.88|268.48|270.88|268.48|270.88|268.48|0
1650372250000|2022-04-19 12:44:10|270.96|268.56|270.72|268.32|271.04|268.64|270.72|268.32|0
1650372260000|2022-04-19 12:44:20|270.56|268.16|270.72|268.32|270.72|268.32|270.56|268.16|0
1650372270000|2022-04-19 12:44:30|270.56|268.16|270.4|268|270.56|268.16|270.4|268|0
1650372280000|2022-04-19 12:44:40|270.48|268.08|270.4|268|270.48|268.08|270.24|267.84|0
1650372290000|2022-04-19 12:44:50|270.24|267.84|270.24|267.84|270.24|267.84|270.24|267.84|0
1650372300000|2022-04-19 12:45:00|269.93|267.53|270.4|268|270.4|268|269.93|267.53|0
1650372310000|2022-04-19 12:45:10|270.24|267.84|270.24|267.84|270.4|268|270.24|267.84|0
1650372320000|2022-04-19 12:45:20|269.93|267.53|270.08|267.68|270.24|267.84|269.93|267.53|0
1650372330000|2022-04-19 12:45:30|269.93|267.53|269.45|267.05|269.93|267.53|269.45|267.05|0
1650372340000|2022-04-19 12:45:40|269.61|267.21|269.61|267.21|269.77|267.37|269.61|267.21|0
1650372350000|2022-04-19 12:45:50|269.45|267.05|268.66|266.26|269.45|267.05|268.66|266.26|0
1650372360000|2022-04-19 12:46:00|268.82|266.42|268.82|266.42|268.97|266.57|268.82|266.42|0
1650372370000|2022-04-19 12:46:10|268.66|266.26|269.13|266.73|269.13|266.73|268.66|266.26|0
1650372380000|2022-04-19 12:46:20|268.97|266.57|268.81|266.41|268.97|266.57|268.81|266.41|0
1650372390000|2022-04-19 12:46:30|268.66|266.26|269.13|266.73|269.13|266.73|268.66|266.26|0
1650372400000|2022-04-19 12:46:40|268.97|266.57|269.13|266.73|269.29|266.89|268.97|266.57|0
1650372410000|2022-04-19 12:46:50|269.29|266.89|269.05|266.65|269.29|266.89|269.05|266.65|0
1650372420000|2022-04-19 12:47:00|268.89|266.49|269.29|266.89|269.29|266.89|268.89|266.49|0
1650372430000|2022-04-19 12:47:10|269.13|266.73|268.81|266.41|269.13|266.73|268.66|266.26|0
1650372440000|2022-04-19 12:47:20|268.97|266.57|269.13|266.73|269.13|266.73|268.97|266.57|0
1650372450000|2022-04-19 12:47:30|268.81|266.41|268.66|266.26|268.81|266.41|268.66|266.26|0
1650372460000|2022-04-19 12:47:40|268.81|266.41|268.66|266.26|268.81|266.41|268.66|266.26|0
1650372470000|2022-04-19 12:47:50|268.81|266.41|268.81|266.41|268.97|266.57|268.81|266.41|0
1650372480000|2022-04-19 12:48:00|268.97|266.57|268.66|266.26|268.97|266.57|268.66|266.26|0
1650372490000|2022-04-19 12:48:10|268.34|265.94|268.34|265.94|268.34|265.94|268.34|265.94|0
1650372500000|2022-04-19 12:48:20|268.18|265.78|268.18|265.78|268.34|265.94|268.18|265.78|0
1650372510000|2022-04-19 12:48:30|268.34|265.94|268.18|265.78|268.34|265.94|268.18|265.78|0
1650372520000|2022-04-19 12:48:40|268.34|265.94|268.18|265.78|268.5|266.1|268.18|265.78|0
1650372530000|2022-04-19 12:48:50|268.34|265.94|268.02|265.62|268.34|265.94|268.02|265.62|0
1650372540000|2022-04-19 12:49:00|268.18|265.78|268.5|266.1|268.5|266.1|268.18|265.78|0
1650372550000|2022-04-19 12:49:10|268.34|265.94|268.5|266.1|268.5|266.1|268.34|265.94|0
1650372560000|2022-04-19 12:49:20|268.65|266.25|268.5|266.1|268.65|266.25|268.5|266.1|0
1650372580000|2022-04-19 12:49:40|268.18|265.78|268.18|265.78|268.18|265.78|268.18|265.78|0
1650372590000|2022-04-19 12:49:50|268.02|265.62|268.02|265.62|268.02|265.62|268.02|265.62|0
1650372600000|2022-04-19 12:50:00|268.18|265.78|268.02|265.62|268.18|265.78|268.02|265.62|0
1650372610000|2022-04-19 12:50:10|268.18|265.78|268.18|265.78|268.18|265.78|268.02|265.62|0
1650372620000|2022-04-19 12:50:20|268.02|265.62|268.18|265.78|268.18|265.78|268.02|265.62|0
1650372630000|2022-04-19 12:50:30|268.34|265.94|268.49|266.09|268.65|266.25|268.34|265.94|0
1650372640000|2022-04-19 12:50:40|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1650372650000|2022-04-19 12:50:50|268.81|266.41|268.81|266.41|268.81|266.41|268.65|266.25|0
1650372660000|2022-04-19 12:51:00|268.65|266.25|268.65|266.25|268.81|266.41|268.65|266.25|0
1650372670000|2022-04-19 12:51:10|268.34|265.94|268.49|266.09|268.49|266.09|268.34|265.94|0
1650372680000|2022-04-19 12:51:20|268.41|266.01|268.02|265.62|268.41|266.01|268.02|265.62|0
1650372690000|2022-04-19 12:51:30|268.18|265.78|268.18|265.78|268.18|265.78|268.18|265.78|0
1650372710000|2022-04-19 12:51:50|268.25|265.85|268.65|266.25|268.65|266.25|268.25|265.85|0
1650372720000|2022-04-19 12:52:00|268.81|266.41|268.81|266.41|268.81|266.41|268.65|266.25|0
1650372730000|2022-04-19 12:52:10|268.65|266.25|268.81|266.41|268.81|266.41|268.65|266.25|0
1650372740000|2022-04-19 12:52:20|268.65|266.25|268.34|265.94|268.65|266.25|268.34|265.94|0
1650372750000|2022-04-19 12:52:30|268.18|265.78|268.02|265.62|268.18|265.78|268.02|265.62|0
1650372760000|2022-04-19 12:52:40|268.34|265.94|268.34|265.94|268.34|265.94|268.25|265.85|0
1650372770000|2022-04-19 12:52:50|268.18|265.78|268.18|265.78|268.33|265.93|268.18|265.78|0
1650372780000|2022-04-19 12:53:00|268.33|265.93|268.49|266.09|268.49|266.09|268.33|265.93|0
1650372790000|2022-04-19 12:53:10|268.65|266.25|268.49|266.09|268.65|266.25|268.49|266.09|0
1650372810000|2022-04-19 12:53:30|268.65|266.25|268.81|266.41|268.81|266.41|268.65|266.25|0
1650372820000|2022-04-19 12:53:40|268.65|266.25|268.33|265.93|268.65|266.25|268.33|265.93|0
1650372830000|2022-04-19 12:53:50|268.49|266.09|268.49|266.09|268.49|266.09|268.49|266.09|0
1650372840000|2022-04-19 12:54:00|268.33|265.93|268.41|266.01|268.41|266.01|268.33|265.93|0
1650372850000|2022-04-19 12:54:10|268.33|265.93|268.33|265.93|268.33|265.93|268.33|265.93|0
1650372860000|2022-04-19 12:54:20|268.49|266.09|268.49|266.09|268.49|266.09|268.33|265.93|0
1650372870000|2022-04-19 12:54:30|268.33|265.93|268.33|265.93|268.33|265.93|268.33|265.93|0
1650372880000|2022-04-19 12:54:40|268.65|266.25|268.49|266.09|268.65|266.25|268.49|266.09|0
1650372900000|2022-04-19 12:55:00|268.33|265.93|268.65|266.25|268.65|266.25|268.33|265.93|0
1650372910000|2022-04-19 12:55:10|268.49|266.09|268.33|265.93|268.49|266.09|268.33|265.93|0
1650372930000|2022-04-19 12:55:30|268.17|265.77|268.17|265.77|268.17|265.77|268.02|265.62|0
1650372940000|2022-04-19 12:55:40|268.02|265.62|268.17|265.77|268.17|265.77|268.02|265.62|0
1650372950000|2022-04-19 12:55:50|268.33|265.93|268.65|266.25|268.65|266.25|268.33|265.93|0
1650372960000|2022-04-19 12:56:00|268.49|266.09|268.49|266.09|268.49|266.09|268.49|266.09|0
1650372970000|2022-04-19 12:56:10|268.33|265.93|268.02|265.62|268.33|265.93|268.02|265.62|0
1650372980000|2022-04-19 12:56:20|268.17|265.77|268.02|265.62|268.17|265.77|268.02|265.62|0
1650372990000|2022-04-19 12:56:30|268.17|265.77|268.17|265.77|268.17|265.77|268.17|265.77|0
1650373000000|2022-04-19 12:56:40|268.02|265.62|268.33|265.93|268.33|265.93|268.02|265.62|0
1650373010000|2022-04-19 12:56:50|268.17|265.77|268.17|265.77|268.17|265.77|268.17|265.77|0
1650373020000|2022-04-19 12:57:00|268.02|265.62|268.02|265.62|268.17|265.77|268.02|265.62|0
1650373030000|2022-04-19 12:57:10|268.17|265.77|268.17|265.77|268.17|265.77|268.17|265.77|0
1650373040000|2022-04-19 12:57:20|268.33|265.93|268.33|265.93|268.33|265.93|268.33|265.93|0
1650373050000|2022-04-19 12:57:30|268.17|265.77|268.17|265.77|268.33|265.93|268.17|265.77|0
1650373060000|2022-04-19 12:57:40|268.01|265.61|268.01|265.61|268.01|265.61|268.01|265.61|0
1650373070000|2022-04-19 12:57:50|268.17|265.77|268.17|265.77|268.17|265.77|268.01|265.61|0
1650373080000|2022-04-19 12:58:00|268.01|265.61|268.01|265.61|268.01|265.61|268.01|265.61|0
1650373090000|2022-04-19 12:58:10|268.17|265.77|268.57|266.17|268.57|266.17|268.17|265.77|0
1650373100000|2022-04-19 12:58:20|268.65|266.25|268.65|266.25|268.65|266.25|268.49|266.09|0
1650373120000|2022-04-19 12:58:40|268.33|265.93|268.33|265.93|268.33|265.93|268.33|265.93|0
1650373130000|2022-04-19 12:58:50|268.17|265.77|268.33|265.93|268.33|265.93|268.17|265.77|0
1650373140000|2022-04-19 12:59:00|268.49|266.09|268.49|266.09|268.49|266.09|268.49|266.09|0
1650373150000|2022-04-19 12:59:10|268.65|266.25|268.49|266.09|268.65|266.25|268.49|266.09|0
1650373170000|2022-04-19 12:59:30|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1650373180000|2022-04-19 12:59:40|268.81|266.41|268.81|266.41|268.81|266.41|268.81|266.41|0
1650373190000|2022-04-19 12:59:50|268.8|266.4|268.8|266.4|268.8|266.4|268.8|266.4|0
1650373200000|2022-04-19 13:00:00|268.96|266.56|268.96|266.56|268.96|266.56|268.8|266.4|0
1650373220000|2022-04-19 13:00:20|269.12|266.72|269.12|266.72|269.28|266.88|269.12|266.72|0
1650373230000|2022-04-19 13:00:30|268.96|266.56|269.12|266.72|269.12|266.72|268.96|266.56|0
1650373240000|2022-04-19 13:00:40|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1650373250000|2022-04-19 13:00:50|269.44|267.04|269.76|267.36|269.76|267.36|269.44|267.04|0
1650373260000|2022-04-19 13:01:00|269.91|267.51|270.07|267.67|270.07|267.67|269.91|267.51|0
1650373270000|2022-04-19 13:01:10|269.91|267.51|269.91|267.51|269.91|267.51|269.91|267.51|0
1650373280000|2022-04-19 13:01:20|269.76|267.36|269.91|267.51|269.91|267.51|269.76|267.36|0
1650373290000|2022-04-19 13:01:30|269.76|267.36|269.76|267.36|269.76|267.36|269.76|267.36|0
1650373300000|2022-04-19 13:01:40|269.83|267.43|269.76|267.36|269.83|267.43|269.76|267.36|0
1650373310000|2022-04-19 13:01:50|269.44|267.04|269.6|267.2|269.6|267.2|269.44|267.04|0
1650373320000|2022-04-19 13:02:00|269.44|267.04|269.12|266.72|269.44|267.04|269.12|266.72|0
1650373330000|2022-04-19 13:02:10|269.28|266.88|268.8|266.4|269.28|266.88|268.8|266.4|0
1650373350000|2022-04-19 13:02:30|268.96|266.56|268.96|266.56|268.96|266.56|268.96|266.56|0
1650373360000|2022-04-19 13:02:40|269.12|266.72|269.12|266.72|269.28|266.88|269.12|266.72|0
1650373370000|2022-04-19 13:02:50|269.28|266.88|269.28|266.88|269.28|266.88|269.28|266.88|0
1650373380000|2022-04-19 13:03:00|269.6|267.2|269.44|267.04|269.6|267.2|269.44|267.04|0
1650373390000|2022-04-19 13:03:10|269.6|267.2|269.6|267.2|269.6|267.2|269.44|267.04|0
1650373400000|2022-04-19 13:03:20|270.23|267.83|270.23|267.83|270.23|267.83|270.23|267.83|0
1650373410000|2022-04-19 13:03:30|270.07|267.67|269.75|267.35|270.07|267.67|269.75|267.35|0
1650373420000|2022-04-19 13:03:40|269.67|267.27|269.6|267.2|269.75|267.35|269.6|267.2|0
1650373430000|2022-04-19 13:03:50|269.75|267.35|269.75|267.35|269.91|267.51|269.75|267.35|0
1650373440000|2022-04-19 13:04:00|269.28|266.88|269.44|267.04|269.44|267.04|269.28|266.88|0
1650373450000|2022-04-19 13:04:10|269.28|266.88|269.12|266.72|269.28|266.88|269.12|266.72|0
1650373460000|2022-04-19 13:04:20|269.28|266.88|269.12|266.72|269.28|266.88|269.12|266.72|0
1650373470000|2022-04-19 13:04:30|268.8|266.4|268.64|266.24|268.8|266.4|268.64|266.24|0
1650373480000|2022-04-19 13:04:40|268.48|266.08|268.48|266.08|268.64|266.24|268.48|266.08|0
1650373490000|2022-04-19 13:04:50|268.17|265.77|268.48|266.08|268.48|266.08|268.17|265.77|0
1650373500000|2022-04-19 13:05:00|268.33|265.93|267.38|264.98|268.33|265.93|267.38|264.98|0
1650373510000|2022-04-19 13:05:10|267.22|264.82|267.53|265.13|267.53|265.13|267.22|264.82|0
1650373520000|2022-04-19 13:05:20|267.69|265.29|267.06|264.66|267.69|265.29|267.06|264.66|0
1650373540000|2022-04-19 13:05:40|266.9|264.5|266.27|263.87|266.9|264.5|266.27|263.87|0
1650373550000|2022-04-19 13:05:50|266.03|263.63|266.11|263.71|266.11|263.71|266.03|263.63|0
1650373560000|2022-04-19 13:06:00|265.96|263.56|265.96|263.56|265.96|263.56|265.8|263.4|0
1650373570000|2022-04-19 13:06:10|266.11|263.71|265.96|263.56|266.11|263.71|265.96|263.56|0
1650373580000|2022-04-19 13:06:20|265.8|263.4|265.33|262.93|265.8|263.4|265.33|262.93|0
1650373590000|2022-04-19 13:06:30|265.48|263.08|265.96|263.56|265.96|263.56|265.48|263.08|0
1650373600000|2022-04-19 13:06:40|265.8|263.4|265.33|262.93|265.8|263.4|265.33|262.93|0
1650373610000|2022-04-19 13:06:50|265.17|262.77|264.85|262.45|265.17|262.77|264.54|262.14|0
1650373620000|2022-04-19 13:07:00|265.17|262.77|264.38|261.98|265.17|262.77|264.38|261.98|0
1650373630000|2022-04-19 13:07:10|264.54|262.14|264.22|261.82|264.54|262.14|264.22|261.82|0
1650373640000|2022-04-19 13:07:20|264.07|261.67|264.07|261.67|264.07|261.67|263.91|261.51|0
1650373650000|2022-04-19 13:07:30|264.22|261.82|263.75|261.35|264.22|261.82|263.75|261.35|0
1650373660000|2022-04-19 13:07:40|263.83|261.43|264.38|261.98|264.54|262.14|263.83|261.43|0
1650373670000|2022-04-19 13:07:50|264.7|262.3|264.54|262.14|264.7|262.3|264.54|262.14|0
1650373680000|2022-04-19 13:08:00|264.7|262.3|264.54|262.14|264.7|262.3|264.54|262.14|0
1650373690000|2022-04-19 13:08:10|264.7|262.3|265.17|262.77|265.17|262.77|264.7|262.3|0
1650373700000|2022-04-19 13:08:20|265.01|262.61|265.01|262.61|265.01|262.61|265.01|262.61|0
1650373710000|2022-04-19 13:08:30|264.85|262.45|264.69|262.29|264.85|262.45|264.69|262.29|0
1650373720000|2022-04-19 13:08:40|265.01|262.61|265.01|262.61|265.01|262.61|264.93|262.53|0
1650373730000|2022-04-19 13:08:50|265.17|262.77|265.17|262.77|265.17|262.77|265.17|262.77|0
1650373740000|2022-04-19 13:09:00|265.32|262.92|265.32|262.92|265.32|262.92|265.17|262.77|0
1650373750000|2022-04-19 13:09:10|265.48|263.08|265.32|262.92|265.48|263.08|265.32|262.92|0
1650373760000|2022-04-19 13:09:20|265.48|263.08|265.64|263.24|265.64|263.24|265.48|263.08|0
1650373770000|2022-04-19 13:09:30|265.8|263.4|265.95|263.55|265.95|263.55|265.8|263.4|0
1650373780000|2022-04-19 13:09:40|266.11|263.71|266.11|263.71|266.11|263.71|266.11|263.71|0
1650373790000|2022-04-19 13:09:50|266.43|264.03|266.58|264.18|266.58|264.18|266.43|264.03|0
1650373800000|2022-04-19 13:10:00|266.43|264.03|266.43|264.03|266.43|264.03|266.43|264.03|0
1650373810000|2022-04-19 13:10:10|266.11|263.71|266.11|263.71|266.11|263.71|266.11|263.71|0
1650373820000|2022-04-19 13:10:20|266.74|264.34|266.74|264.34|266.74|264.34|266.74|264.34|0
1650373840000|2022-04-19 13:10:40|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1650373850000|2022-04-19 13:10:50|267.06|264.66|266.9|264.5|267.06|264.66|266.9|264.5|0
1650373860000|2022-04-19 13:11:00|267.06|264.66|267.21|264.81|267.21|264.81|266.9|264.5|0
1650373870000|2022-04-19 13:11:10|267.37|264.97|267.37|264.97|267.37|264.97|267.37|264.97|0
1650373880000|2022-04-19 13:11:20|267.21|264.81|267.37|264.97|267.37|264.97|267.21|264.81|0
1650373890000|2022-04-19 13:11:30|267.21|264.81|267.06|264.66|267.21|264.81|267.06|264.66|0
1650373900000|2022-04-19 13:11:40|267.21|264.81|267.53|265.13|267.53|265.13|267.21|264.81|0
1650373910000|2022-04-19 13:11:50|267.37|264.97|267.37|264.97|267.37|264.97|267.37|264.97|0
1650373920000|2022-04-19 13:12:00|267.21|264.81|266.9|264.5|267.21|264.81|266.9|264.5|0
1650373930000|2022-04-19 13:12:10|266.74|264.34|266.74|264.34|266.9|264.5|266.74|264.34|0
1650373940000|2022-04-19 13:12:20|266.58|264.18|266.42|264.02|266.58|264.18|266.42|264.02|0
1650373950000|2022-04-19 13:12:30|266.58|264.18|266.58|264.18|266.58|264.18|266.42|264.02|0
1650373960000|2022-04-19 13:12:40|266.42|264.02|266.27|263.87|266.42|264.02|266.27|263.87|0
1650373970000|2022-04-19 13:12:50|266.42|264.02|266.42|264.02|266.42|264.02|266.42|264.02|0
1650373980000|2022-04-19 13:13:00|266.58|264.18|266.58|264.18|266.58|264.18|266.58|264.18|0
1650373990000|2022-04-19 13:13:10|266.74|264.34|265.79|263.39|266.74|264.34|265.79|263.39|0
1650374000000|2022-04-19 13:13:20|265.95|263.55|266.27|263.87|266.27|263.87|265.95|263.55|0
1650374010000|2022-04-19 13:13:30|266.42|264.02|266.27|263.87|266.42|264.02|266.27|263.87|0
1650374020000|2022-04-19 13:13:40|266.42|264.02|266.5|264.1|266.58|264.18|266.42|264.02|0
1650374030000|2022-04-19 13:13:50|266.42|264.02|266.42|264.02|266.42|264.02|266.42|264.02|0
1650374040000|2022-04-19 13:14:00|266.74|264.34|266.74|264.34|266.74|264.34|266.74|264.34|0
1650374050000|2022-04-19 13:14:10|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1650374060000|2022-04-19 13:14:20|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1650374070000|2022-04-19 13:14:30|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1650374080000|2022-04-19 13:14:40|267.05|264.65|266.9|264.5|267.05|264.65|266.9|264.5|0
1650374090000|2022-04-19 13:14:50|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1650374110000|2022-04-19 13:15:10|267.21|264.81|267.05|264.65|267.21|264.81|267.05|264.65|0
1650374120000|2022-04-19 13:15:20|266.9|264.5|266.9|264.5|266.9|264.5|266.9|264.5|0
1650374130000|2022-04-19 13:15:30|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1650374140000|2022-04-19 13:15:40|267.37|264.97|267.37|264.97|267.37|264.97|267.37|264.97|0
1650374150000|2022-04-19 13:15:50|267.21|264.81|267.21|264.81|267.21|264.81|267.21|264.81|0
1650374160000|2022-04-19 13:16:00|267.53|265.13|267.69|265.29|267.69|265.29|267.37|264.97|0
1650374170000|2022-04-19 13:16:10|267.53|265.13|267.53|265.13|267.53|265.13|267.53|265.13|0
1650374180000|2022-04-19 13:16:20|267.21|264.81|267.21|264.81|267.21|264.81|267.21|264.81|0
1650374190000|2022-04-19 13:16:30|267.53|265.13|267.53|265.13|267.53|265.13|267.53|265.13|0
1650374200000|2022-04-19 13:16:40|267.44|265.04|267.53|265.13|267.53|265.13|267.44|265.04|0
1650374220000|2022-04-19 13:17:00|267.68|265.28|267.53|265.13|267.68|265.28|267.37|264.97|0
1650374230000|2022-04-19 13:17:10|268|265.6|267.84|265.44|268|265.6|267.84|265.44|0
1650374240000|2022-04-19 13:17:20|268|265.6|267.84|265.44|268|265.6|267.84|265.44|0
1650374250000|2022-04-19 13:17:30|267.68|265.28|267.68|265.28|267.68|265.28|267.53|265.13|0
1650374260000|2022-04-19 13:17:40|267.84|265.44|267.84|265.44|267.84|265.44|267.84|265.44|0
1650374270000|2022-04-19 13:17:50|267.68|265.28|267.68|265.28|267.76|265.36|267.68|265.28|0
1650374280000|2022-04-19 13:18:00|267.53|265.13|267.53|265.13|267.53|265.13|267.53|265.13|0
1650374300000|2022-04-19 13:18:20|267.37|264.97|267.21|264.81|267.37|264.97|267.21|264.81|0
1650374310000|2022-04-19 13:18:30|267.37|264.97|267.21|264.81|267.37|264.97|267.21|264.81|0
1650374330000|2022-04-19 13:18:50|267.05|264.65|267.05|264.65|267.05|264.65|267.05|264.65|0
1650374340000|2022-04-19 13:19:00|267.21|264.81|267.21|264.81|267.21|264.81|267.21|264.81|0
1650374350000|2022-04-19 13:19:10|267.37|264.97|267.52|265.12|267.52|265.12|267.37|264.97|0
1650374360000|2022-04-19 13:19:20|267.68|265.28|267.68|265.28|267.68|265.28|267.68|265.28|0
1650374380000|2022-04-19 13:19:40|267.52|265.12|267.37|264.97|267.52|265.12|267.37|264.97|0
1650374390000|2022-04-19 13:19:50|267.21|264.81|266.89|264.49|267.21|264.81|266.89|264.49|0
1650374400000|2022-04-19 13:20:00|266.73|264.33|266.73|264.33|266.73|264.33|266.73|264.33|0
1650374410000|2022-04-19 13:20:10|266.58|264.18|266.1|263.7|266.58|264.18|266.1|263.7|0
1650374420000|2022-04-19 13:20:20|266.26|263.86|266.26|263.86|266.42|264.02|266.26|263.86|0
1650374430000|2022-04-19 13:20:30|266.58|264.18|266.58|264.18|266.58|264.18|266.42|264.02|0
1650374440000|2022-04-19 13:20:40|266.73|264.33|267.21|264.81|267.21|264.81|266.73|264.33|0
1650374450000|2022-04-19 13:20:50|267.37|264.97|267.21|264.81|267.37|264.97|267.21|264.81|0
1650374460000|2022-04-19 13:21:00|267.37|264.97|267.37|264.97|267.37|264.97|267.37|264.97|0
1650374470000|2022-04-19 13:21:10|267.21|264.81|267.21|264.81|267.21|264.81|267.21|264.81|0
1650374480000|2022-04-19 13:21:20|267.37|264.97|267.6|265.2|267.6|265.2|267.37|264.97|0
1650374490000|2022-04-19 13:21:30|267.52|265.12|267.36|264.96|267.52|265.12|267.36|264.96|0
1650374500000|2022-04-19 13:21:40|267.28|264.88|267.36|264.96|267.44|265.04|267.28|264.88|0
1650374510000|2022-04-19 13:21:50|267.28|264.88|267.21|264.81|267.28|264.88|267.21|264.81|0
1650374520000|2022-04-19 13:22:00|267.05|264.65|267.36|264.96|267.36|264.96|267.05|264.65|0
1650374530000|2022-04-19 13:22:10|267.52|265.12|267.68|265.28|267.68|265.28|267.52|265.12|0
1650374540000|2022-04-19 13:22:20|267.52|265.12|267.68|265.28|267.68|265.28|267.52|265.12|0
1650374550000|2022-04-19 13:22:30|267.6|265.2|267.36|264.96|267.6|265.2|267.36|264.96|0
1650374560000|2022-04-19 13:22:40|267.28|264.88|267.28|264.88|267.28|264.88|267.28|264.88|0
1650374570000|2022-04-19 13:22:50|267.21|264.81|267.52|265.12|267.52|265.12|267.21|264.81|0
1650374580000|2022-04-19 13:23:00|267.68|265.28|267.52|265.12|267.68|265.28|267.52|265.12|0
1650374590000|2022-04-19 13:23:10|267.68|265.28|268.31|265.91|268.31|265.91|267.68|265.28|0
1650374600000|2022-04-19 13:23:20|268.15|265.75|268.31|265.91|268.31|265.91|268.15|265.75|0
1650374620000|2022-04-19 13:23:40|268.47|266.07|268.63|266.23|268.63|266.23|268.47|266.07|0
1650374630000|2022-04-19 13:23:50|268.71|266.31|268.71|266.31|268.71|266.31|268.71|266.31|0
1650374640000|2022-04-19 13:24:00|268.63|266.23|269.1|266.7|269.1|266.7|268.63|266.23|0
1650374650000|2022-04-19 13:24:10|268.95|266.55|268.95|266.55|269.1|266.7|268.95|266.55|0
1650374660000|2022-04-19 13:24:20|269.1|266.7|268.63|266.23|269.1|266.7|268.63|266.23|0
1650374670000|2022-04-19 13:24:30|268.79|266.39|269.1|266.7|269.1|266.7|268.79|266.39|0
1650374680000|2022-04-19 13:24:40|269.26|266.86|269.1|266.7|269.26|266.86|269.1|266.7|0
1650374690000|2022-04-19 13:24:50|269.26|266.86|269.42|267.02|269.42|267.02|269.26|266.86|0
1650374700000|2022-04-19 13:25:00|269.58|267.18|269.42|267.02|269.74|267.34|269.42|267.02|0
1650374710000|2022-04-19 13:25:10|269.1|266.7|269.1|266.7|269.1|266.7|269.1|266.7|0
1650374720000|2022-04-19 13:25:20|268.94|266.54|269.1|266.7|269.1|266.7|268.94|266.54|0
1650374730000|2022-04-19 13:25:30|269.26|266.86|269.1|266.7|269.26|266.86|269.1|266.7|0
1650374740000|2022-04-19 13:25:40|268.79|266.39|268.79|266.39|268.79|266.39|268.63|266.23|0
1650374750000|2022-04-19 13:25:50|268.63|266.23|268.15|265.75|268.63|266.23|268.15|265.75|0
1650374760000|2022-04-19 13:26:00|268.31|265.91|268.47|266.07|268.47|266.07|268.31|265.91|0
1650374770000|2022-04-19 13:26:10|268.63|266.23|268.54|266.14|268.63|266.23|268.47|266.07|0
1650374780000|2022-04-19 13:26:20|268.63|266.23|268.79|266.39|268.79|266.39|268.63|266.23|0
1650374790000|2022-04-19 13:26:30|268.47|266.07|268.23|265.83|268.47|266.07|268.15|265.75|0
1650374800000|2022-04-19 13:26:40|268.15|265.75|267.99|265.59|268.15|265.75|267.84|265.44|0
1650374810000|2022-04-19 13:26:50|267.91|265.51|267.99|265.59|267.99|265.59|267.84|265.44|0
1650374820000|2022-04-19 13:27:00|267.84|265.44|267.36|264.96|267.99|265.59|267.36|264.96|0
1650374830000|2022-04-19 13:27:10|267.2|264.8|267.99|265.59|267.99|265.59|267.2|264.8|0
1650374840000|2022-04-19 13:27:20|267.83|265.43|267.68|265.28|267.83|265.43|267.68|265.28|0
1650374850000|2022-04-19 13:27:30|267.52|265.12|267.59|265.19|267.68|265.28|267.52|265.12|0
1650374860000|2022-04-19 13:27:40|267.52|265.12|267.36|264.96|267.52|265.12|267.36|264.96|0
1650374870000|2022-04-19 13:27:50|267.04|264.64|266.73|264.33|267.04|264.64|266.73|264.33|0
1650374880000|2022-04-19 13:28:00|266.89|264.49|266.8|264.4|266.89|264.49|266.65|264.25|0
1650374890000|2022-04-19 13:28:10|266.73|264.33|267.04|264.64|267.04|264.64|266.73|264.33|0
1650374900000|2022-04-19 13:28:20|267.2|264.8|267.36|264.96|267.36|264.96|267.04|264.64|0
1650374910000|2022-04-19 13:28:30|267.2|264.8|267.52|265.12|267.52|265.12|267.2|264.8|0
1650374920000|2022-04-19 13:28:40|267.59|265.19|267.59|265.19|267.59|265.19|267.59|265.19|0
1650374930000|2022-04-19 13:28:50|267.36|264.96|267.52|265.12|267.68|265.28|267.36|264.96|0
1650374940000|2022-04-19 13:29:00|267.68|265.28|267.83|265.43|267.83|265.43|267.68|265.28|0
1650374950000|2022-04-19 13:29:10|268.15|265.75|268.15|265.75|268.31|265.91|268.15|265.75|0
1650374960000|2022-04-19 13:29:20|268.47|266.07|268.47|266.07|268.47|266.07|268.47|266.07|0
1650374970000|2022-04-19 13:29:30|268.62|266.22|269.26|266.86|269.26|266.86|268.62|266.22|0
1650374980000|2022-04-19 13:29:40|269.42|267.02|269.58|267.18|269.58|267.18|269.26|266.86|0
1650374990000|2022-04-19 13:29:50|269.89|267.49|269.65|267.25|269.89|267.49|269.58|267.18|0
1650375000000|2022-04-19 13:30:00|269.73|267.33|271.48|269.08|271.48|269.08|269.73|267.33|0
1650375010000|2022-04-19 13:30:10|271.96|269.56|271.96|269.56|272.44|270.04|271.96|269.56|0
1650375020000|2022-04-19 13:30:20|271.64|269.24|271.96|269.56|272.44|270.04|271.64|269.24|0
1650375030000|2022-04-19 13:30:30|271.32|268.92|271.48|269.08|272.12|269.72|271.32|268.92|0
1650375040000|2022-04-19 13:30:40|271.32|268.92|271.16|268.76|271.48|269.08|271.16|268.76|0
1650375050000|2022-04-19 13:30:50|271.32|268.92|272.44|270.04|272.44|270.04|271.32|268.92|0
1650375060000|2022-04-19 13:31:00|272.6|270.2|273.88|271.48|273.88|271.48|272.6|270.2|0
1650375070000|2022-04-19 13:31:10|274.36|271.96|272.92|270.52|274.36|271.96|272.92|270.52|0
1650375080000|2022-04-19 13:31:20|273.24|270.84|270.85|268.45|273.24|270.84|270.85|268.45|0
1650375090000|2022-04-19 13:31:30|271.64|269.24|270.69|268.29|271.64|269.24|270.69|268.29|0
1650375100000|2022-04-19 13:31:40|270.53|268.13|270.69|268.29|271.48|269.08|270.53|268.13|0
1650375110000|2022-04-19 13:31:50|270.85|268.45|269.89|267.49|270.85|268.45|269.89|267.49|0
1650375120000|2022-04-19 13:32:00|270.69|268.29|270.29|267.89|270.69|268.29|270.21|267.81|0
1650375130000|2022-04-19 13:32:10|270.21|267.81|268.78|266.38|270.21|267.81|268.78|266.38|0
1650375140000|2022-04-19 13:32:20|269.42|267.02|269.02|266.62|269.73|267.33|269.02|266.62|0
1650375150000|2022-04-19 13:32:30|269.42|267.02|269.26|266.86|269.42|267.02|269.1|266.7|0
1650375160000|2022-04-19 13:32:40|269.73|267.33|269.89|267.49|269.89|267.49|269.73|267.33|0
1650375170000|2022-04-19 13:32:50|269.73|267.33|270.69|268.29|270.69|268.29|269.73|267.33|0
1650375180000|2022-04-19 13:33:00|271.16|268.76|271.64|269.24|271.64|269.24|270.84|268.44|0
1650375190000|2022-04-19 13:33:10|271.8|269.4|272.12|269.72|272.44|270.04|271.8|269.4|0
1650375200000|2022-04-19 13:33:20|271.96|269.56|272.12|269.72|272.12|269.72|271.8|269.4|0
1650375210000|2022-04-19 13:33:30|271.8|269.4|272.6|270.2|272.6|270.2|271.64|269.24|0
1650375220000|2022-04-19 13:33:40|272.76|270.36|273.24|270.84|273.79|271.39|272.76|270.36|0
1650375230000|2022-04-19 13:33:50|273.56|271.16|273.56|271.16|273.72|271.32|273.56|271.16|0
1650375240000|2022-04-19 13:34:00|273.24|270.84|273.72|271.32|274.04|271.64|273.24|270.84|0
1650375250000|2022-04-19 13:34:10|274.68|272.28|275|272.6|275.16|272.76|274.36|271.96|0
1650375260000|2022-04-19 13:34:20|275.48|273.08|275.64|273.24|275.64|273.24|275.48|273.08|0
1650375270000|2022-04-19 13:34:30|275.8|273.4|275.64|273.24|275.96|273.56|275.64|273.24|0
1650375280000|2022-04-19 13:34:40|276.12|273.72|275.16|272.76|276.12|273.72|275.16|272.76|0
1650375290000|2022-04-19 13:34:50|274.52|272.12|274.84|272.44|274.84|272.44|274.52|272.12|0
1650375300000|2022-04-19 13:35:00|275|272.6|275.64|273.24|275.64|273.24|275|272.6|0
1650375310000|2022-04-19 13:35:10|275.16|272.76|274.36|271.96|275.16|272.76|274.36|271.96|0
1650375320000|2022-04-19 13:35:20|274.52|272.12|272.92|270.52|274.52|272.12|272.67|270.27|0
1650375330000|2022-04-19 13:35:30|272.6|270.2|273.24|270.84|273.24|270.84|272.6|270.2|0
1650375340000|2022-04-19 13:35:40|273.23|270.83|273.87|271.47|273.87|271.47|273.23|270.83|0
1650375350000|2022-04-19 13:35:50|273.95|271.55|274.35|271.95|274.35|271.95|273.95|271.55|0
1650375360000|2022-04-19 13:36:00|274.51|272.11|274.51|272.11|274.51|272.11|274.19|271.79|0
1650375370000|2022-04-19 13:36:10|274.35|271.95|274.35|271.95|274.51|272.11|274.35|271.95|0
1650375380000|2022-04-19 13:36:20|274.84|272.44|275|272.6|275|272.6|274.51|272.11|0
1650375390000|2022-04-19 13:36:30|274.67|272.27|275|272.6|275|272.6|274.19|271.79|0
1650375400000|2022-04-19 13:36:40|274.75|272.35|275.55|273.15|275.55|273.15|274.75|272.35|0
1650375410000|2022-04-19 13:36:50|275.8|273.4|275.16|272.76|275.8|273.4|275.16|272.76|0
1650375420000|2022-04-19 13:37:00|274.99|272.59|276.12|273.72|276.12|273.72|274.99|272.59|0
1650375430000|2022-04-19 13:37:10|275.64|273.24|274.99|272.59|275.64|273.24|274.99|272.59|0
1650375440000|2022-04-19 13:37:20|274.03|271.63|273.63|271.23|274.03|271.63|273.39|270.99|0
1650375450000|2022-04-19 13:37:30|273.79|271.39|274.99|272.59|274.99|272.59|273.79|271.39|0
1650375460000|2022-04-19 13:37:40|275.32|272.92|274.99|272.59|275.32|272.92|274.99|272.59|0
1650375470000|2022-04-19 13:37:50|275.15|272.75|275.48|273.08|275.64|273.24|275.15|272.75|0
1650375480000|2022-04-19 13:38:00|275.15|272.75|275.31|272.91|275.31|272.91|274.99|272.59|0
1650375490000|2022-04-19 13:38:10|275.48|273.08|275.15|272.75|275.48|273.08|275.15|272.75|0
1650375500000|2022-04-19 13:38:20|274.83|272.43|274.75|272.35|274.83|272.43|274.67|272.27|0
1650375510000|2022-04-19 13:38:30|274.35|271.95|273.71|271.31|274.35|271.95|273.71|271.31|0
1650375520000|2022-04-19 13:38:40|273.87|271.47|274.51|272.11|274.51|272.11|273.87|271.47|0
1650375530000|2022-04-19 13:38:50|274.27|271.87|273.87|271.47|274.35|271.95|273.87|271.47|0
1650375540000|2022-04-19 13:39:00|273.71|271.31|273.39|270.99|273.71|271.31|273.39|270.99|0
1650375550000|2022-04-19 13:39:10|272.91|270.51|273.23|270.83|273.23|270.83|272.91|270.51|0
1650375560000|2022-04-19 13:39:20|273.55|271.15|272.27|269.87|273.55|271.15|272.27|269.87|0
1650375570000|2022-04-19 13:39:30|272.11|269.71|271.32|268.92|272.11|269.71|271.32|268.92|0
1650375580000|2022-04-19 13:39:40|271.16|268.76|271.8|269.4|271.8|269.4|271|268.6|0
1650375590000|2022-04-19 13:39:50|271.32|268.92|271|268.6|271.32|268.92|270.84|268.44|0
1650375600000|2022-04-19 13:40:00|270.2|267.8|269.89|267.49|270.2|267.8|269.73|267.33|0
1650375610000|2022-04-19 13:40:10|269.8|267.4|270.04|267.64|270.04|267.64|269.8|267.4|0
1650375620000|2022-04-19 13:40:20|270.2|267.8|271.8|269.4|271.8|269.4|270.2|267.8|0
1650375630000|2022-04-19 13:40:30|271.64|269.24|271.79|269.39|271.79|269.39|271.16|268.76|0
1650375640000|2022-04-19 13:40:40|271.48|269.08|271.87|269.47|272.11|269.71|271.48|269.08|0
1650375650000|2022-04-19 13:40:50|271.95|269.55|272.75|270.35|272.75|270.35|271.95|269.55|0
1650375660000|2022-04-19 13:41:00|272.59|270.19|272.91|270.51|273.07|270.67|272.59|270.19|0
1650375670000|2022-04-19 13:41:10|273.23|270.83|273.15|270.75|273.23|270.83|272.91|270.51|0
1650375680000|2022-04-19 13:41:20|273.23|270.83|272.59|270.19|273.23|270.83|272.59|270.19|0
1650375690000|2022-04-19 13:41:30|272.75|270.35|272.43|270.03|272.75|270.35|272.11|269.71|0
1650375700000|2022-04-19 13:41:40|272.75|270.35|272.43|270.03|272.75|270.35|272.43|270.03|0
1650375710000|2022-04-19 13:41:50|272.67|270.27|273.07|270.67|273.23|270.83|272.67|270.27|0
1650375720000|2022-04-19 13:42:00|273.39|270.99|273.07|270.67|273.39|270.99|272.35|269.95|0
1650375730000|2022-04-19 13:42:10|273.23|270.83|274.27|271.87|274.27|271.87|273.07|270.67|0
1650375740000|2022-04-19 13:42:20|274.03|271.63|274.59|272.19|274.67|272.27|274.03|271.63|0
1650375750000|2022-04-19 13:42:30|274.19|271.79|274.19|271.79|274.19|271.79|273.55|271.15|0
1650375760000|2022-04-19 13:42:40|274.03|271.63|274.67|272.27|274.67|272.27|273.87|271.47|0
1650375770000|2022-04-19 13:42:50|274.35|271.95|275.63|273.23|275.63|273.23|274.35|271.95|0
1650375780000|2022-04-19 13:43:00|277.08|274.68|277.4|275|277.4|275|277.08|274.68|0
1650375840000|2022-04-19 13:44:00|279.17|276.77|279.66|277.26|279.98|277.58|279.17|276.77|0
1650375850000|2022-04-19 13:44:10|279.82|277.42|280.31|277.91|280.31|277.91|279.82|277.42|0
1650375860000|2022-04-19 13:44:20|280.87|278.47|281.12|278.72|281.12|278.72|280.87|278.47|0
1650375870000|2022-04-19 13:44:30|281.44|279.04|281.6|279.2|281.93|279.53|281.44|279.04|0
1650375880000|2022-04-19 13:44:40|281.44|279.04|280.63|278.23|281.44|279.04|280.63|278.23|0
1650375890000|2022-04-19 13:44:50|280.14|277.74|279.98|277.58|280.31|277.91|279.98|277.58|0
1650375900000|2022-04-19 13:45:00|280.95|278.55|280.14|277.74|280.95|278.55|280.14|277.74|0
1650375910000|2022-04-19 13:45:10|280.31|277.91|280.47|278.07|280.79|278.39|280.31|277.91|0
1650375920000|2022-04-19 13:45:20|280.79|278.39|279.98|277.58|280.79|278.39|279.98|277.58|0
1650375930000|2022-04-19 13:45:30|279.34|276.94|278.69|276.29|279.82|277.42|278.69|276.29|0
1650375940000|2022-04-19 13:45:40|278.85|276.45|278.69|276.29|278.85|276.45|278.69|276.29|0
1650375950000|2022-04-19 13:45:50|278.53|276.13|278.69|276.29|278.85|276.45|278.53|276.13|0
1650375960000|2022-04-19 13:46:00|278.85|276.45|278.2|275.8|278.85|276.45|278.2|275.8|0
1650375970000|2022-04-19 13:46:10|279.01|276.61|279.33|276.93|279.5|277.1|279.01|276.61|0
1650375980000|2022-04-19 13:46:20|279.82|277.42|280.79|278.39|280.95|278.55|279.82|277.42|0
1650375990000|2022-04-19 13:46:30|280.95|278.55|280.63|278.23|280.95|278.55|280.31|277.91|0
1650376000000|2022-04-19 13:46:40|280.79|278.39|279.98|277.58|280.79|278.39|279.98|277.58|0
1650376010000|2022-04-19 13:46:50|280.31|277.91|279.82|277.42|280.31|277.91|279.82|277.42|0
1650376020000|2022-04-19 13:47:00|279.98|277.58|280.31|277.91|280.31|277.91|279.82|277.42|0
1650376030000|2022-04-19 13:47:10|280.3|277.9|281.12|278.72|281.12|278.72|280.3|277.9|0
1650376040000|2022-04-19 13:47:20|280.79|278.39|281.6|279.2|281.6|279.2|280.47|278.07|0
1650376050000|2022-04-19 13:47:30|281.44|279.04|283.39|280.99|283.39|280.99|281.44|279.04|0
1650376060000|2022-04-19 13:47:40|283.14|280.74|283.06|280.66|283.23|280.83|282.9|280.5|0
1650376070000|2022-04-19 13:47:50|282.82|280.42|283.23|280.83|283.39|280.99|282.82|280.42|0
1650376080000|2022-04-19 13:48:00|283.39|280.99|283.39|280.99|283.55|281.15|282.98|280.58|0
1650376090000|2022-04-19 13:48:10|283.23|280.83|282.74|280.34|283.23|280.83|282.74|280.34|0
1650376100000|2022-04-19 13:48:20|282.9|280.5|281.6|279.2|282.9|280.5|281.6|279.2|0
1650376110000|2022-04-19 13:48:30|281.44|279.04|280.95|278.55|281.44|279.04|280.95|278.55|0
1650376120000|2022-04-19 13:48:40|281.11|278.71|280.95|278.55|281.11|278.71|280.79|278.39|0
1650376130000|2022-04-19 13:48:50|280.79|278.39|280.3|277.9|280.79|278.39|280.3|277.9|0
1650376140000|2022-04-19 13:49:00|280.63|278.23|280.71|278.31|280.71|278.31|279.98|277.58|0
1650376150000|2022-04-19 13:49:10|280.95|278.55|281.6|279.2|282.09|279.69|280.95|278.55|0
1650376160000|2022-04-19 13:49:20|281.92|279.52|280.85|278.45|282.93|280.53|280.85|278.45|0
1650376170000|2022-04-19 13:49:30|281.01|278.61|280.36|277.96|281.01|278.61|280.2|277.8|0
1650376180000|2022-04-19 13:49:40|281.17|278.77|281.82|279.42|281.82|279.42|281.17|278.77|0
1650376190000|2022-04-19 13:49:50|281.66|279.26|281.17|278.77|281.82|279.42|281.17|278.77|0
1650376200000|2022-04-19 13:50:00|281.98|279.58|280.85|278.45|281.98|279.58|280.85|278.45|0
1650376210000|2022-04-19 13:50:10|280.69|278.29|280.69|278.29|280.85|278.45|280.6|278.2|0
1650376220000|2022-04-19 13:50:20|281.34|278.94|281.34|278.94|281.82|279.42|281.34|278.94|0
1650376230000|2022-04-19 13:50:30|281.82|279.42|281.66|279.26|281.82|279.42|281.66|279.26|0
1650376240000|2022-04-19 13:50:40|281.17|278.77|280.2|277.8|281.17|278.77|280.2|277.8|0
1650376250000|2022-04-19 13:50:50|280.36|277.96|280.2|277.8|280.36|277.96|280.2|277.8|0
1650376260000|2022-04-19 13:51:00|279.39|276.99|280.52|278.12|280.52|278.12|279.39|276.99|0
1650376320000|2022-04-19 13:52:00|281.98|279.58|283.28|280.88|283.28|280.88|281.98|279.58|0
1650376330000|2022-04-19 13:52:10|286.55|284.15|286.71|284.31|287.04|284.64|286.55|284.15|0
1650376340000|2022-04-19 13:52:20|286.55|284.15|287.7|285.3|287.7|285.3|286.39|283.99|0
1650376350000|2022-04-19 13:52:30|287.86|285.46|286.88|284.48|287.86|285.46|286.88|284.48|0
1650376360000|2022-04-19 13:52:40|286.71|284.31|287.53|285.13|287.53|285.13|286.71|284.31|0
1650376370000|2022-04-19 13:52:50|288.03|285.63|286.39|283.99|288.03|285.63|286.39|283.99|0
1650376380000|2022-04-19 13:53:00|286.22|283.82|287.86|285.46|287.86|285.46|286.22|283.82|0
1650376390000|2022-04-19 13:53:10|287.53|285.13|287.53|285.13|287.7|285.3|287.53|285.13|0
1650376400000|2022-04-19 13:53:20|288.35|285.95|287.37|284.97|288.35|285.95|287.37|284.97|0
1650376410000|2022-04-19 13:53:30|288.19|285.79|288.85|286.45|288.85|286.45|288.19|285.79|0
1650376420000|2022-04-19 13:53:40|288.35|285.95|288.68|286.28|288.68|286.28|288.35|285.95|0
1650376430000|2022-04-19 13:53:50|289.18|286.78|288.85|286.45|289.18|286.78|288.85|286.45|0
1650376440000|2022-04-19 13:54:00|288.68|286.28|288.52|286.12|288.85|286.45|288.52|286.12|0
1650376450000|2022-04-19 13:54:10|288.19|285.79|288.02|285.62|288.19|285.79|287.86|285.46|0
1650376460000|2022-04-19 13:54:20|287.86|285.46|288.19|285.79|288.19|285.79|287.86|285.46|0
1650376470000|2022-04-19 13:54:30|288.02|285.62|288.35|285.95|288.35|285.95|288.02|285.62|0
1650376480000|2022-04-19 13:54:40|288.19|285.79|287.86|285.46|288.19|285.79|287.86|285.46|0
1650376490000|2022-04-19 13:54:50|288.19|285.79|288.68|286.28|288.68|286.28|288.19|285.79|0
1650376500000|2022-04-19 13:55:00|288.02|285.62|288.68|286.28|288.68|286.28|288.02|285.62|0
1650376510000|2022-04-19 13:55:10|288.85|286.45|288.19|285.79|289.01|286.61|288.19|285.79|0
1650376520000|2022-04-19 13:55:20|288.35|285.95|289.17|286.77|289.17|286.77|288.35|285.95|0
1650376530000|2022-04-19 13:55:30|289.01|286.61|289.5|287.1|289.5|287.1|289.01|286.61|0
1650376540000|2022-04-19 13:55:40|289.67|287.27|289.5|287.1|289.67|287.27|289.34|286.94|0
1650376550000|2022-04-19 13:55:50|289.67|287.27|290|287.6|290|287.6|289.5|287.1|0
1650376560000|2022-04-19 13:56:00|289.5|287.1|289.34|286.94|289.67|287.27|289.34|286.94|0
1650376570000|2022-04-19 13:56:10|289.83|287.43|289.34|286.94|289.83|287.43|289.34|286.94|0
1650376580000|2022-04-19 13:56:20|289.5|287.1|289.01|286.61|289.5|287.1|289.01|286.61|0
1650376590000|2022-04-19 13:56:30|289.34|286.94|289.5|287.1|289.5|287.1|289.17|286.77|0
1650376600000|2022-04-19 13:56:40|289.34|286.94|289.25|286.85|289.34|286.94|289.01|286.61|0
1650376610000|2022-04-19 13:56:50|289.34|286.94|288.68|286.28|289.34|286.94|288.68|286.28|0
1650376620000|2022-04-19 13:57:00|289.17|286.77|289.17|286.77|289.17|286.77|288.84|286.44|0
1650376630000|2022-04-19 13:57:10|288.84|286.44|289.5|287.1|289.5|287.1|288.84|286.44|0
1650376640000|2022-04-19 13:57:20|289.67|287.27|289.17|286.77|289.67|287.27|289.17|286.77|0
1650376650000|2022-04-19 13:57:30|289.34|286.94|289.01|286.61|289.34|286.94|289.01|286.61|0
1650376660000|2022-04-19 13:57:40|288.52|286.12|289.01|286.61|289.01|286.61|288.52|286.12|0
1650376670000|2022-04-19 13:57:50|289.17|286.77|289.67|287.27|289.67|287.27|289.17|286.77|0
1650376680000|2022-04-19 13:58:00|289.34|286.94|290|287.6|290|287.6|289.34|286.94|0
1650376690000|2022-04-19 13:58:10|289.83|287.43|290.49|288.09|290.49|288.09|289.83|287.43|0
1650376700000|2022-04-19 13:58:20|290.33|287.93|290.49|288.09|290.49|288.09|290|287.6|0
1650376710000|2022-04-19 13:58:30|290.82|288.42|291.15|288.75|291.15|288.75|290.66|288.26|0
1650376720000|2022-04-19 13:58:40|290.99|288.59|290.65|288.25|290.99|288.59|290.49|288.09|0
1650376730000|2022-04-19 13:58:50|290.49|288.09|290.33|287.93|290.65|288.25|290.33|287.93|0
1650376740000|2022-04-19 13:59:00|290.65|288.25|290.65|288.25|290.65|288.25|290.65|288.25|0
1650376750000|2022-04-19 13:59:10|291.31|288.91|290.65|288.25|291.31|288.91|290.49|288.09|0
1650376760000|2022-04-19 13:59:20|290.82|288.42|291.65|289.25|291.65|289.25|290.82|288.42|0
1650376770000|2022-04-19 13:59:30|291.98|289.58|292.8|290.4|292.8|290.4|291.98|289.58|0
1650376780000|2022-04-19 13:59:40|292.64|290.24|292.8|290.4|292.8|290.4|292.31|289.91|0
1650376790000|2022-04-19 13:59:50|292.64|290.24|292.8|290.4|292.8|290.4|292.64|290.24|0
1650376800000|2022-04-19 14:00:00|293.13|290.73|292.47|290.07|293.3|290.9|292.47|290.07|0
1650376810000|2022-04-19 14:00:10|292.8|290.4|292.64|290.24|292.8|290.4|292.31|289.91|0
1650376820000|2022-04-19 14:00:20|292.47|290.07|292.14|289.74|292.8|290.4|292.14|289.74|0
1650376830000|2022-04-19 14:00:30|291.81|289.41|291.31|288.91|291.97|289.57|291.15|288.75|0
1650376840000|2022-04-19 14:00:40|291.48|289.08|291.64|289.24|291.64|289.24|291.48|289.08|0
1650376850000|2022-04-19 14:00:50|291.97|289.57|291.81|289.41|292.14|289.74|291.81|289.41|0
1650376860000|2022-04-19 14:01:00|292.31|289.91|292.47|290.07|292.8|290.4|292.31|289.91|0
1650376870000|2022-04-19 14:01:10|292.14|289.74|292.38|289.98|292.47|290.07|292.14|289.74|0
1650376880000|2022-04-19 14:01:20|292.64|290.24|292.64|290.24|292.64|290.24|292.47|290.07|0
1650376890000|2022-04-19 14:01:30|292.47|290.07|292.3|289.9|292.47|290.07|292.14|289.74|0
1650376900000|2022-04-19 14:01:40|292.8|290.4|292.3|289.9|292.8|290.4|292.3|289.9|0
1650376910000|2022-04-19 14:01:50|291.97|289.57|291.81|289.41|291.97|289.57|291.64|289.24|0
1650376920000|2022-04-19 14:02:00|292.14|289.74|292.47|290.07|292.47|290.07|292.14|289.74|0
1650376930000|2022-04-19 14:02:10|292.64|290.24|292.97|290.57|292.97|290.57|292.64|290.24|0
1650376940000|2022-04-19 14:02:20|292.8|290.4|293.46|291.06|293.46|291.06|292.8|290.4|0
1650376950000|2022-04-19 14:02:30|293.63|291.23|294.13|291.73|294.13|291.73|293.63|291.23|0
1650376960000|2022-04-19 14:02:40|293.96|291.56|293.96|291.56|294.29|291.89|293.96|291.56|0
1650376970000|2022-04-19 14:02:50|293.79|291.39|293.63|291.23|293.79|291.39|293.63|291.23|0
1650376980000|2022-04-19 14:03:00|293.79|291.39|293.96|291.56|294.62|292.22|293.79|291.39|0
1650376990000|2022-04-19 14:03:10|294.13|291.73|294.29|291.89|294.46|292.06|294.13|291.73|0
1650377000000|2022-04-19 14:03:20|294.13|291.73|293.46|291.06|294.13|291.73|293.46|291.06|0
1650377010000|2022-04-19 14:03:30|293.79|291.39|293.46|291.06|293.79|291.39|293.46|291.06|0
1650377020000|2022-04-19 14:03:40|293.63|291.23|293.13|290.73|293.63|291.23|293.13|290.73|0
1650377030000|2022-04-19 14:03:50|292.8|290.4|292.97|290.57|292.97|290.57|292.8|290.4|0
1650377040000|2022-04-19 14:04:00|293.3|290.9|293.3|290.9|293.63|291.23|293.3|290.9|0
1650377050000|2022-04-19 14:04:10|293.63|291.23|293.63|291.23|293.63|291.23|293.46|291.06|0
1650377060000|2022-04-19 14:04:20|293.46|291.06|293.13|290.73|293.46|291.06|293.13|290.73|0
1650377070000|2022-04-19 14:04:30|292.8|290.4|293.13|290.73|293.3|290.9|292.8|290.4|0
1650377080000|2022-04-19 14:04:40|293.3|290.9|293.79|291.39|293.79|291.39|293.3|290.9|0
1650377090000|2022-04-19 14:04:50|293.46|291.06|293.63|291.23|293.63|291.23|293.46|291.06|0
1650377100000|2022-04-19 14:05:00|293.46|291.06|294.12|291.72|294.12|291.72|293.46|291.06|0
1650377110000|2022-04-19 14:05:10|293.79|291.39|293.46|291.06|293.96|291.56|293.46|291.06|0
1650377120000|2022-04-19 14:05:20|293.63|291.23|293.63|291.23|293.79|291.39|293.63|291.23|0
1650377130000|2022-04-19 14:05:30|293.96|291.56|294.12|291.72|294.29|291.89|293.96|291.56|0
1650377140000|2022-04-19 14:05:40|293.96|291.56|293.13|290.73|294.12|291.72|293.13|290.73|0
1650377150000|2022-04-19 14:05:50|292.96|290.56|293.63|291.23|293.63|291.23|292.96|290.56|0
1650377160000|2022-04-19 14:06:00|293.79|291.39|295.29|292.89|295.29|292.89|293.79|291.39|0
1650377170000|2022-04-19 14:06:10|295.12|292.72|294.46|292.06|295.12|292.72|294.46|292.06|0
1650377180000|2022-04-19 14:06:20|294.62|292.22|295.29|292.89|295.45|293.05|294.62|292.22|0
1650377190000|2022-04-19 14:06:30|294.95|292.55|294.29|291.89|294.95|292.55|294.29|291.89|0
1650377200000|2022-04-19 14:06:40|294.12|291.72|294.62|292.22|294.62|292.22|294.12|291.72|0
1650377210000|2022-04-19 14:06:50|294.46|292.06|294.46|292.06|294.46|292.06|294.29|291.89|0
1650377220000|2022-04-19 14:07:00|294.29|291.89|294.79|292.39|294.79|292.39|294.12|291.72|0
1650377230000|2022-04-19 14:07:10|295.45|293.05|294.95|292.55|295.45|293.05|294.95|292.55|0
1650377240000|2022-04-19 14:07:20|295.12|292.72|294.95|292.55|295.12|292.72|294.79|292.39|0
1650377250000|2022-04-19 14:07:30|295.29|292.89|295.45|293.05|295.78|293.38|295.29|292.89|0
1650377260000|2022-04-19 14:07:40|295.29|292.89|294.79|292.39|295.29|292.89|294.79|292.39|0
1650377270000|2022-04-19 14:07:50|294.7|292.3|294.95|292.55|294.95|292.55|294.7|292.3|0
1650377280000|2022-04-19 14:08:00|295.12|292.72|294.79|292.39|295.12|292.72|294.79|292.39|0
1650377290000|2022-04-19 14:08:10|295.12|292.72|294.29|291.89|295.12|292.72|294.29|291.89|0
1650377300000|2022-04-19 14:08:20|294.45|292.05|297.41|295.01|297.41|295.01|294.45|292.05|0
1650377310000|2022-04-19 14:08:30|295.38|292.98|295.05|292.65|295.38|292.98|294.88|292.48|0
1650377320000|2022-04-19 14:08:40|295.38|292.98|295.21|292.81|295.38|292.98|295.05|292.65|0
1650377330000|2022-04-19 14:08:50|295.05|292.65|295.38|292.98|295.55|293.15|295.05|292.65|0
1650377340000|2022-04-19 14:09:00|295.88|293.48|295.46|293.06|295.88|293.48|294.88|292.48|0
1650377350000|2022-04-19 14:09:10|295.38|292.98|295.21|292.81|295.38|292.98|295.21|292.81|0
1650377360000|2022-04-19 14:09:20|295.05|292.65|294.71|292.31|295.05|292.65|294.71|292.31|0
1650377370000|2022-04-19 14:09:30|294.88|292.48|294.88|292.48|295.05|292.65|294.88|292.48|0
1650377380000|2022-04-19 14:09:40|295.21|292.81|295.54|293.14|295.54|293.14|295.21|292.81|0
1650377390000|2022-04-19 14:09:50|295.71|293.31|296.04|293.64|296.21|293.81|295.71|293.31|0
1650377400000|2022-04-19 14:10:00|296.38|293.98|296.04|293.64|296.71|294.31|296.04|293.64|0
1650377410000|2022-04-19 14:10:10|296.21|293.81|296.88|294.48|296.88|294.48|296.21|293.81|0
1650377420000|2022-04-19 14:10:20|297.21|294.81|297.04|294.64|297.38|294.98|297.04|294.64|0
1650377430000|2022-04-19 14:10:30|297.21|294.81|297.88|295.48|297.88|295.48|297.21|294.81|0
1650377440000|2022-04-19 14:10:40|297.38|294.98|297.29|294.89|297.71|295.31|297.21|294.81|0
1650377450000|2022-04-19 14:10:50|297.54|295.14|297.38|294.98|297.71|295.31|297.38|294.98|0
1650377460000|2022-04-19 14:11:00|297.54|295.14|298.38|295.98|298.38|295.98|297.38|294.98|0
1650377470000|2022-04-19 14:11:10|298.71|296.31|298.88|296.48|298.88|296.48|298.54|296.14|0
1650377480000|2022-04-19 14:11:20|299.21|296.81|299.05|296.65|299.38|296.98|299.05|296.65|0
1650377490000|2022-04-19 14:11:30|299.21|296.81|299.05|296.65|299.21|296.81|299.05|296.65|0
1650377500000|2022-04-19 14:11:40|299.21|296.81|299.88|297.48|299.88|297.48|299.21|296.81|0
1650377510000|2022-04-19 14:11:50|300.55|298.15|300.55|298.15|300.55|298.15|300.38|297.98|0
1650377520000|2022-04-19 14:12:00|300.72|298.32|300.72|298.32|300.89|298.49|300.47|298.07|0
1650377530000|2022-04-19 14:12:10|300.55|298.15|300.05|297.65|300.72|298.32|300.05|297.65|0
1650377540000|2022-04-19 14:12:20|299.71|297.31|299.05|296.65|299.71|297.31|299.05|296.65|0
1650377550000|2022-04-19 14:12:30|298.88|296.48|298.54|296.14|298.88|296.48|298.54|296.14|0
1650377560000|2022-04-19 14:12:40|298.88|296.48|298.88|296.48|299.04|296.64|298.88|296.48|0
1650377570000|2022-04-19 14:12:50|299.04|296.64|299.38|296.98|299.38|296.98|299.04|296.64|0
1650377580000|2022-04-19 14:13:00|298.88|296.48|299.04|296.64|299.21|296.81|298.88|296.48|0
1650377590000|2022-04-19 14:13:10|298.88|296.48|299.21|296.81|299.21|296.81|298.88|296.48|0
1650377600000|2022-04-19 14:13:20|298.54|296.14|298.71|296.31|299.04|296.64|298.54|296.14|0
1650377610000|2022-04-19 14:13:30|298.54|296.14|298.88|296.48|298.88|296.48|298.54|296.14|0
1650377620000|2022-04-19 14:13:40|299.12|296.72|299.04|296.64|299.12|296.72|298.88|296.48|0
1650377630000|2022-04-19 14:13:50|299.86|297.46|300.02|297.62|300.02|297.62|299.86|297.46|0
1650377640000|2022-04-19 14:14:00|299.86|297.46|299.86|297.46|299.86|297.46|299.86|297.46|0
1650377650000|2022-04-19 14:14:10|299.69|297.29|299.52|297.12|300.02|297.62|299.52|297.12|0
1650377660000|2022-04-19 14:14:20|299.86|297.46|299.69|297.29|299.86|297.46|299.52|297.12|0
1650377670000|2022-04-19 14:14:30|299.52|297.12|300.02|297.62|300.02|297.62|299.52|297.12|0
1650377680000|2022-04-19 14:14:40|299.69|297.29|299.36|296.96|299.69|297.29|299.36|296.96|0
1650377690000|2022-04-19 14:14:50|299.19|296.79|299.02|296.62|299.19|296.79|298.85|296.45|0
1650377700000|2022-04-19 14:15:00|298.85|296.45|298.77|296.37|298.85|296.45|298.52|296.12|0
1650377710000|2022-04-19 14:15:10|298.52|296.12|298.02|295.62|298.52|296.12|297.85|295.45|0
1650377720000|2022-04-19 14:15:20|297.85|295.45|297.69|295.29|298.02|295.62|297.69|295.29|0
1650377730000|2022-04-19 14:15:30|297.85|295.45|297.52|295.12|298.02|295.62|297.52|295.12|0
1650377740000|2022-04-19 14:15:40|297.85|295.45|297.02|294.62|297.85|295.45|297.02|294.62|0
1650377750000|2022-04-19 14:15:50|296.36|293.96|296.19|293.79|296.52|294.12|296.19|293.79|0
1650377760000|2022-04-19 14:16:00|296.36|293.96|296.36|293.96|296.36|293.96|296.19|293.79|0
1650377770000|2022-04-19 14:16:10|296.03|293.63|295.69|293.29|296.36|293.96|295.69|293.29|0
1650377780000|2022-04-19 14:16:20|296.19|293.79|297.02|294.62|297.02|294.62|296.19|293.79|0
1650377790000|2022-04-19 14:16:30|297.85|295.45|298.02|295.62|298.35|295.95|297.85|295.45|0
1650377800000|2022-04-19 14:16:40|297.85|295.45|298.02|295.62|298.19|295.79|297.85|295.45|0
1650377810000|2022-04-19 14:16:50|298.19|295.79|298.19|295.79|298.52|296.12|298.19|295.79|0
1650377820000|2022-04-19 14:17:00|298.52|296.12|298.35|295.95|298.52|296.12|297.85|295.45|0
1650377830000|2022-04-19 14:17:10|298.85|296.45|299.52|297.12|299.52|297.12|298.85|296.45|0
1650377840000|2022-04-19 14:17:20|299.35|296.95|299.69|297.29|299.85|297.45|299.35|296.95|0
1650377850000|2022-04-19 14:17:30|299.35|296.95|299.85|297.45|299.85|297.45|299.35|296.95|0
1650377860000|2022-04-19 14:17:40|299.35|296.95|299.52|297.12|299.52|297.12|299.35|296.95|0
1650377870000|2022-04-19 14:17:50|299.69|297.29|299.52|297.12|299.69|297.29|299.52|297.12|0
1650377880000|2022-04-19 14:18:00|299.35|296.95|299.69|297.29|299.69|297.29|299.35|296.95|0
1650377890000|2022-04-19 14:18:10|300.02|297.62|299.52|297.12|300.02|297.62|299.52|297.12|0
1650377900000|2022-04-19 14:18:20|299.35|296.95|299.02|296.62|299.35|296.95|298.85|296.45|0
1650377910000|2022-04-19 14:18:30|298.85|296.45|299.02|296.62|299.02|296.62|298.85|296.45|0
1650377920000|2022-04-19 14:18:40|299.19|296.79|298.52|296.12|299.19|296.79|298.52|296.12|0
1650377930000|2022-04-19 14:18:50|298.68|296.28|298.35|295.95|298.68|296.28|298.35|295.95|0
1650377940000|2022-04-19 14:19:00|298.52|296.12|298.85|296.45|298.85|296.45|298.18|295.78|0
1650377950000|2022-04-19 14:19:10|298.93|296.53|298.52|296.12|298.93|296.53|298.52|296.12|0
1650377960000|2022-04-19 14:19:20|298.35|295.95|298.68|296.28|298.68|296.28|298.35|295.95|0
1650377970000|2022-04-19 14:19:30|298.52|296.12|298.52|296.12|298.68|296.28|298.35|295.95|0
1650377980000|2022-04-19 14:19:40|298.68|296.28|298.18|295.78|298.68|296.28|298.18|295.78|0
1650377990000|2022-04-19 14:19:50|298.1|295.7|298.02|295.62|298.18|295.78|298.02|295.62|0
1650378000000|2022-04-19 14:20:00|298.18|295.78|298.02|295.62|298.18|295.78|297.68|295.28|0
1650378010000|2022-04-19 14:20:10|297.85|295.45|297.19|294.79|297.85|295.45|297.19|294.79|0
1650378020000|2022-04-19 14:20:20|297.35|294.95|297.19|294.79|297.52|295.12|297.19|294.79|0
1650378030000|2022-04-19 14:20:30|297.35|294.95|297.85|295.45|297.85|295.45|297.18|294.78|0
1650378040000|2022-04-19 14:20:40|297.52|295.12|297.85|295.45|297.85|295.45|297.52|295.12|0
1650378050000|2022-04-19 14:20:50|297.68|295.28|297.68|295.28|297.68|295.28|297.52|295.12|0
1650378060000|2022-04-19 14:21:00|297.85|295.45|298.52|296.12|298.52|296.12|297.85|295.45|0
1650378070000|2022-04-19 14:21:10|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1650378080000|2022-04-19 14:21:20|298.26|295.86|298.18|295.78|298.35|295.95|298.18|295.78|0
1650378090000|2022-04-19 14:21:30|298.52|296.12|298.18|295.78|298.68|296.28|298.18|295.78|0
1650378100000|2022-04-19 14:21:40|298.1|295.7|298.35|295.95|298.35|295.95|298.1|295.7|0
1650378110000|2022-04-19 14:21:50|298.18|295.78|298.18|295.78|298.18|295.78|298.18|295.78|0
1650378120000|2022-04-19 14:22:00|298.35|295.95|298.52|296.12|298.52|296.12|298.18|295.78|0
1650378130000|2022-04-19 14:22:10|298.18|295.78|298.35|295.95|298.35|295.95|298.18|295.78|0
1650378140000|2022-04-19 14:22:20|298.52|296.12|298.68|296.28|298.68|296.28|298.52|296.12|0
1650378150000|2022-04-19 14:22:30|298.85|296.45|298.68|296.28|298.85|296.45|298.68|296.28|0
1650378160000|2022-04-19 14:22:40|298.18|295.78|298.26|295.86|298.35|295.95|298.18|295.78|0
1650378170000|2022-04-19 14:22:50|298.35|295.95|298.68|296.28|298.85|296.45|298.35|295.95|0
1650378180000|2022-04-19 14:23:00|298.85|296.45|298.52|296.12|298.85|296.45|298.52|296.12|0
1650378190000|2022-04-19 14:23:10|298.85|296.45|298.85|296.45|298.85|296.45|298.68|296.28|0
1650378200000|2022-04-19 14:23:20|299.1|296.7|299.02|296.62|299.18|296.78|299.02|296.62|0
1650378210000|2022-04-19 14:23:30|299.18|296.78|299.52|297.12|299.52|297.12|299.18|296.78|0
1650378220000|2022-04-19 14:23:40|300.18|297.78|300.35|297.95|300.35|297.95|300.02|297.62|0
1650378230000|2022-04-19 14:23:50|300.02|297.62|299.85|297.45|300.02|297.62|299.52|297.12|0
1650378240000|2022-04-19 14:24:00|300.18|297.78|300.85|298.45|300.85|298.45|300.18|297.78|0
1650378250000|2022-04-19 14:24:10|300.52|298.12|300.85|298.45|300.85|298.45|300.52|298.12|0
1650378260000|2022-04-19 14:24:20|300.35|297.95|300.02|297.62|300.35|297.95|300.02|297.62|0
1650378270000|2022-04-19 14:24:30|299.85|297.45|300.02|297.62|300.02|297.62|299.68|297.28|0
1650378280000|2022-04-19 14:24:40|300.18|297.78|300.85|298.45|300.85|298.45|300.18|297.78|0
1650378290000|2022-04-19 14:24:50|300.68|298.28|300.52|298.12|300.68|298.28|300.52|298.12|0
1650378300000|2022-04-19 14:25:00|300.68|298.28|300.52|298.12|300.68|298.28|300.52|298.12|0
1650378310000|2022-04-19 14:25:10|300.68|298.28|300.68|298.28|300.68|298.28|300.52|298.12|0
1650378320000|2022-04-19 14:25:20|301.02|298.62|300.52|298.12|301.02|298.62|300.43|298.03|0
1650378330000|2022-04-19 14:25:30|300.35|297.95|301.52|299.12|301.52|299.12|300.35|297.95|0
1650378340000|2022-04-19 14:25:40|301.35|298.95|301.35|298.95|301.35|298.95|301.35|298.95|0
1650378350000|2022-04-19 14:25:50|301.19|298.79|301.02|298.62|301.19|298.79|300.85|298.45|0
1650378360000|2022-04-19 14:26:00|301.19|298.79|301.19|298.79|301.19|298.79|301.19|298.79|0
1650378370000|2022-04-19 14:26:10|301.1|298.7|301.02|298.62|301.19|298.79|301.02|298.62|0
1650378380000|2022-04-19 14:26:20|300.85|298.45|300.68|298.28|300.85|298.45|300.68|298.28|0
1650378390000|2022-04-19 14:26:30|300.85|298.45|300.85|298.45|301.35|298.95|300.85|298.45|0
1650378400000|2022-04-19 14:26:40|301.02|298.62|301.19|298.79|301.19|298.79|301.02|298.62|0
1650378410000|2022-04-19 14:26:50|301.02|298.62|301.02|298.62|301.02|298.62|300.85|298.45|0
1650378420000|2022-04-19 14:27:00|301.35|298.95|302.19|299.79|302.19|299.79|301.35|298.95|0
1650378430000|2022-04-19 14:27:10|301.86|299.46|303.03|300.63|303.03|300.63|301.86|299.46|0
1650378440000|2022-04-19 14:27:20|303.2|300.8|303.37|300.97|303.53|301.13|303.2|300.8|0
1650378450000|2022-04-19 14:27:30|303.61|301.21|303.37|300.97|303.61|301.21|303.37|300.97|0
1650378460000|2022-04-19 14:27:40|303.03|300.63|301.85|299.45|303.03|300.63|301.85|299.45|0
1650378470000|2022-04-19 14:27:50|302.02|299.62|301.85|299.45|302.02|299.62|301.69|299.29|0
1650378480000|2022-04-19 14:28:00|301.52|299.12|301.52|299.12|301.52|299.12|301.35|298.95|0
1650378490000|2022-04-19 14:28:10|301.18|298.78|301.18|298.78|301.18|298.78|301.02|298.62|0
1650378500000|2022-04-19 14:28:20|301.35|298.95|301.18|298.78|301.35|298.95|301.1|298.7|0
1650378510000|2022-04-19 14:28:30|301.69|299.29|300.57|298.17|301.69|299.29|300.57|298.17|0
1650378520000|2022-04-19 14:28:40|300.74|298.34|301.41|299.01|301.41|299.01|300.74|298.34|0
1650378530000|2022-04-19 14:28:50|301.24|298.84|301.24|298.84|301.57|299.17|301.24|298.84|0
1650378540000|2022-04-19 14:29:00|301.07|298.67|300.9|298.5|301.24|298.84|300.9|298.5|0
1650378550000|2022-04-19 14:29:10|300.73|298.33|301.07|298.67|301.07|298.67|300.73|298.33|0
1650378560000|2022-04-19 14:29:20|301.15|298.75|301.07|298.67|301.41|299.01|301.07|298.67|0
1650378570000|2022-04-19 14:29:30|300.9|298.5|300.9|298.5|301.24|298.84|300.9|298.5|0
1650378580000|2022-04-19 14:29:40|300.73|298.33|300.9|298.5|301.07|298.67|300.73|298.33|0
1650378590000|2022-04-19 14:29:50|301.07|298.67|301.57|299.17|301.57|299.17|301.07|298.67|0
1650378600000|2022-04-19 14:30:00|302.24|299.84|301.74|299.34|302.24|299.84|301.74|299.34|0
1650378610000|2022-04-19 14:30:10|302.08|299.68|302.24|299.84|302.24|299.84|302.08|299.68|0
1650378620000|2022-04-19 14:30:20|302.33|299.93|302.24|299.84|302.41|300.01|302.08|299.68|0
1650378630000|2022-04-19 14:30:30|302.08|299.68|302.41|300.01|302.41|300.01|301.91|299.51|0
1650378640000|2022-04-19 14:30:40|302.24|299.84|302.08|299.68|302.41|300.01|302.08|299.68|0
1650378650000|2022-04-19 14:30:50|301.91|299.51|301.74|299.34|302.24|299.84|301.74|299.34|0
1650378660000|2022-04-19 14:31:00|301.91|299.51|301.65|299.25|301.91|299.51|301.65|299.25|0
1650378670000|2022-04-19 14:31:10|302.08|299.68|302.08|299.68|302.24|299.84|302.08|299.68|0
1650378680000|2022-04-19 14:31:20|302.24|299.84|302.41|300.01|302.58|300.18|302.24|299.84|0
1650378690000|2022-04-19 14:31:30|302.24|299.84|302.41|300.01|302.58|300.18|302.24|299.84|0
1650378700000|2022-04-19 14:31:40|302.08|299.68|302.16|299.76|302.24|299.84|302.08|299.68|0
1650378710000|2022-04-19 14:31:50|302.24|299.84|301.91|299.51|302.41|300.01|301.91|299.51|0
1650378720000|2022-04-19 14:32:00|302.08|299.68|302.66|300.26|302.66|300.26|302.08|299.68|0
1650378730000|2022-04-19 14:32:10|302.92|300.52|302.75|300.35|302.92|300.52|302.58|300.18|0
1650378740000|2022-04-19 14:32:20|303.42|301.02|303.76|301.36|303.93|301.53|303.42|301.02|0
1650378750000|2022-04-19 14:32:30|303.59|301.19|302.75|300.35|303.59|301.19|302.75|300.35|0
1650378760000|2022-04-19 14:32:40|302.58|300.18|302.41|300.01|302.58|300.18|302.41|300.01|0
1650378770000|2022-04-19 14:32:50|302.58|300.18|303.25|300.85|303.25|300.85|302.58|300.18|0
1650378780000|2022-04-19 14:33:00|303.42|301.02|303.42|301.02|303.76|301.36|303.42|301.02|0
1650378790000|2022-04-19 14:33:10|303.08|300.68|303.25|300.85|303.25|300.85|303.08|300.68|0
1650378800000|2022-04-19 14:33:20|303.42|301.02|303.59|301.19|303.59|301.19|303.25|300.85|0
1650378810000|2022-04-19 14:33:30|303.42|301.02|303.08|300.68|303.42|301.02|302.91|300.51|0
1650378820000|2022-04-19 14:33:40|302.91|300.51|302.83|300.43|302.91|300.51|302.83|300.43|0
1650378830000|2022-04-19 14:33:50|302.75|300.35|303.08|300.68|303.08|300.68|302.75|300.35|0
1650378840000|2022-04-19 14:34:00|302.91|300.51|302.58|300.18|302.91|300.51|302.58|300.18|0
1650378860000|2022-04-19 14:34:20|302.41|300.01|302.58|300.18|302.75|300.35|302.41|300.01|0
1650378870000|2022-04-19 14:34:30|302.75|300.35|302.41|300.01|302.75|300.35|302.41|300.01|0
1650378880000|2022-04-19 14:34:40|302.24|299.84|302.24|299.84|302.41|300.01|302.24|299.84|0
1650378890000|2022-04-19 14:34:50|302.41|300.01|302.58|300.18|302.91|300.51|302.41|300.01|0
1650378900000|2022-04-19 14:35:00|302.66|300.26|302.91|300.51|302.91|300.51|302.41|300.01|0
1650378910000|2022-04-19 14:35:10|302.58|300.18|302.58|300.18|302.58|300.18|302.41|300.01|0
1650378920000|2022-04-19 14:35:20|302.41|300.01|302.58|300.18|302.58|300.18|302.41|300.01|0
1650378930000|2022-04-19 14:35:30|302.41|300.01|301.9|299.5|302.41|300.01|301.9|299.5|0
1650378940000|2022-04-19 14:35:40|301.74|299.34|301.74|299.34|301.9|299.5|301.74|299.34|0
1650378950000|2022-04-19 14:35:50|301.65|299.25|301.57|299.17|301.9|299.5|301.57|299.17|0
1650378960000|2022-04-19 14:36:00|301.07|298.67|300.9|298.5|301.23|298.83|300.9|298.5|0
1650378970000|2022-04-19 14:36:10|301.07|298.67|300.9|298.5|301.07|298.67|300.73|298.33|0
1650378980000|2022-04-19 14:36:20|300.56|298.16|300.73|298.33|300.73|298.33|300.56|298.16|0
1650378990000|2022-04-19 14:36:30|300.39|297.99|300.73|298.33|300.73|298.33|300.39|297.99|0
1650379000000|2022-04-19 14:36:40|300.56|298.16|300.9|298.5|300.9|298.5|300.56|298.16|0
1650379010000|2022-04-19 14:36:50|300.73|298.33|300.23|297.83|300.73|298.33|300.23|297.83|0
1650379020000|2022-04-19 14:37:00|301.23|298.83|300.9|298.5|301.23|298.83|300.9|298.5|0
1650379030000|2022-04-19 14:37:10|300.73|298.33|301.06|298.66|301.06|298.66|300.73|298.33|0
1650379040000|2022-04-19 14:37:20|300.9|298.5|300.9|298.5|300.9|298.5|300.9|298.5|0
1650379050000|2022-04-19 14:37:30|301.06|298.66|300.98|298.58|301.06|298.66|300.98|298.58|0
1650379060000|2022-04-19 14:37:40|301.23|298.83|300.81|298.41|301.23|298.83|300.81|298.41|0
1650379070000|2022-04-19 14:37:50|300.9|298.5|301.06|298.66|301.06|298.66|300.9|298.5|0
1650379080000|2022-04-19 14:38:00|300.9|298.5|301.4|299|301.4|299|300.9|298.5|0
1650379090000|2022-04-19 14:38:10|301.73|299.33|302.24|299.84|302.24|299.84|301.73|299.33|0
1650379100000|2022-04-19 14:38:20|302.41|300.01|302.57|300.17|302.57|300.17|302.24|299.84|0
1650379110000|2022-04-19 14:38:30|302.74|300.34|302.15|299.75|302.74|300.34|302.07|299.67|0
1650379120000|2022-04-19 14:38:40|301.9|299.5|302.74|300.34|302.74|300.34|301.9|299.5|0
1650379130000|2022-04-19 14:38:50|302.91|300.51|303.25|300.85|303.25|300.85|302.91|300.51|0
1650379140000|2022-04-19 14:39:00|303.42|301.02|303.42|301.02|303.42|301.02|303.42|301.02|0
1650379150000|2022-04-19 14:39:10|303.58|301.18|303.75|301.35|303.75|301.35|303.58|301.18|0
1650379160000|2022-04-19 14:39:20|303.92|301.52|303.92|301.52|303.92|301.52|303.92|301.52|0
1650379170000|2022-04-19 14:39:30|303.58|301.18|303.42|301.02|303.58|301.18|303.42|301.02|0
1650379180000|2022-04-19 14:39:40|303.58|301.18|303.92|301.52|303.92|301.52|303.58|301.18|0
1650379190000|2022-04-19 14:39:50|303.58|301.18|303.75|301.35|303.92|301.52|303.58|301.18|0
1650379200000|2022-04-19 14:40:00|303.58|301.18|303.25|300.85|303.58|301.18|303.25|300.85|0
1650379210000|2022-04-19 14:40:10|303.08|300.68|303.41|301.01|303.41|301.01|303.08|300.68|0
1650379220000|2022-04-19 14:40:20|303.25|300.85|303.58|301.18|303.58|301.18|303.25|300.85|0
1650379230000|2022-04-19 14:40:30|303.41|301.01|303.58|301.18|303.58|301.18|303.41|301.01|0
1650379240000|2022-04-19 14:40:40|303.92|301.52|304.76|302.36|304.76|302.36|303.92|301.52|0
1650379250000|2022-04-19 14:40:50|305.1|302.7|304.76|302.36|305.1|302.7|304.59|302.19|0
1650379260000|2022-04-19 14:41:00|304.93|302.53|305.44|303.04|305.44|303.04|304.93|302.53|0
1650379270000|2022-04-19 14:41:10|305.27|302.87|305.44|303.04|305.44|303.04|305.27|302.87|0
1650379280000|2022-04-19 14:41:20|305.1|302.7|305.27|302.87|305.61|303.21|305.1|302.7|0
1650379290000|2022-04-19 14:41:30|305.44|303.04|305.61|303.21|305.61|303.21|305.44|303.04|0
1650379300000|2022-04-19 14:41:40|305.78|303.38|306.52|304.12|306.52|304.12|305.78|303.38|0
1650379310000|2022-04-19 14:41:50|306.18|303.78|306.52|304.12|306.52|304.12|306.01|303.61|0
1650379320000|2022-04-19 14:42:00|306.68|304.28|306.77|304.37|306.85|304.45|306.68|304.28|0
1650379330000|2022-04-19 14:42:10|307.02|304.62|307.02|304.62|307.19|304.79|307.02|304.62|0
1650379340000|2022-04-19 14:42:20|307.19|304.79|307.02|304.62|307.19|304.79|306.85|304.45|0
1650379350000|2022-04-19 14:42:30|307.19|304.79|307.02|304.62|307.19|304.79|306.6|304.2|0
1650379360000|2022-04-19 14:42:40|306.51|304.11|306.68|304.28|306.85|304.45|306.51|304.11|0
1650379370000|2022-04-19 14:42:50|306.18|303.78|306.51|304.11|306.68|304.28|306.18|303.78|0
1650379380000|2022-04-19 14:43:00|306.6|304.2|306.35|303.95|306.6|304.2|306.35|303.95|0
1650379390000|2022-04-19 14:43:10|306.18|303.78|306.35|303.95|306.35|303.95|306.18|303.78|0
1650379400000|2022-04-19 14:43:20|306.68|304.28|306.18|303.78|306.68|304.28|306.18|303.78|0
1650379410000|2022-04-19 14:43:30|306.68|304.28|306.68|304.28|306.85|304.45|306.68|304.28|0
1650379420000|2022-04-19 14:43:40|306.76|304.36|307.02|304.62|307.02|304.62|306.76|304.36|0
1650379430000|2022-04-19 14:43:50|307.19|304.79|307.19|304.79|307.36|304.96|307.02|304.62|0
1650379440000|2022-04-19 14:44:00|307.02|304.62|307.19|304.79|307.19|304.79|307.02|304.62|0
1650379450000|2022-04-19 14:44:10|307.02|304.62|306.68|304.28|307.02|304.62|306.68|304.28|0
1650379460000|2022-04-19 14:44:20|306.51|304.11|306.68|304.28|306.85|304.45|306.51|304.11|0
1650379470000|2022-04-19 14:44:30|306.85|304.45|306.85|304.45|307.02|304.62|306.85|304.45|0
1650379480000|2022-04-19 14:44:40|306.68|304.28|306.51|304.11|306.68|304.28|306.51|304.11|0
1650379490000|2022-04-19 14:44:50|306.34|303.94|306.26|303.86|306.34|303.94|306.18|303.78|0
1650379500000|2022-04-19 14:45:00|306.68|304.28|306.68|304.28|306.68|304.28|306.34|303.94|0
1650379510000|2022-04-19 14:45:10|306.85|304.45|307.02|304.62|307.19|304.79|306.85|304.45|0
1650379520000|2022-04-19 14:45:20|307.19|304.79|307.19|304.79|307.19|304.79|307.19|304.79|0
1650379530000|2022-04-19 14:45:30|307.02|304.62|307.19|304.79|307.19|304.79|307.02|304.62|0
1650379540000|2022-04-19 14:45:40|307.36|304.96|307.36|304.96|307.36|304.96|307.36|304.96|0
1650379560000|2022-04-19 14:46:00|307.19|304.79|307.36|304.96|307.36|304.96|307.02|304.62|0
1650379570000|2022-04-19 14:46:10|307.53|305.13|307.19|304.79|307.53|305.13|307.19|304.79|0
1650379580000|2022-04-19 14:46:20|307.02|304.62|307.02|304.62|307.02|304.62|306.85|304.45|0
1650379590000|2022-04-19 14:46:30|307.36|304.96|308.71|306.31|308.71|306.31|307.36|304.96|0
1650379600000|2022-04-19 14:46:40|308.88|306.48|308.71|306.31|309.22|306.82|308.71|306.31|0
1650379610000|2022-04-19 14:46:50|308.54|306.14|309.39|306.99|309.39|306.99|308.54|306.14|0
1650379620000|2022-04-19 14:47:00|309.22|306.82|309.22|306.82|309.22|306.82|309.05|306.65|0
1650379630000|2022-04-19 14:47:10|309.05|306.65|309.22|306.82|309.22|306.82|308.88|306.48|0
1650379640000|2022-04-19 14:47:20|309.05|306.65|308.54|306.14|309.05|306.65|308.54|306.14|0
1650379650000|2022-04-19 14:47:30|308.88|306.48|309.22|306.82|309.22|306.82|308.88|306.48|0
1650379660000|2022-04-19 14:47:40|309.39|306.99|309.9|307.5|309.9|307.5|309.39|306.99|0
1650379670000|2022-04-19 14:47:50|309.73|307.33|309.56|307.16|309.9|307.5|309.56|307.16|0
1650379680000|2022-04-19 14:48:00|309.64|307.24|309.39|306.99|309.64|307.24|309.22|306.82|0
1650379690000|2022-04-19 14:48:10|309.22|306.82|309.39|306.99|309.56|307.16|309.22|306.82|0
1650379700000|2022-04-19 14:48:20|309.56|307.16|309.39|306.99|309.56|307.16|309.39|306.99|0
1650379710000|2022-04-19 14:48:30|309.05|306.65|309.22|306.82|309.22|306.82|309.05|306.65|0
1650379720000|2022-04-19 14:48:40|309.39|306.99|309.22|306.82|309.39|306.99|309.22|306.82|0
1650379730000|2022-04-19 14:48:50|309.05|306.65|309.05|306.65|309.05|306.65|308.88|306.48|0
1650379740000|2022-04-19 14:49:00|308.88|306.48|309.39|306.99|309.39|306.99|308.88|306.48|0
1650379750000|2022-04-19 14:49:10|309.56|307.16|309.73|307.33|309.73|307.33|309.56|307.16|0
1650379760000|2022-04-19 14:49:20|309.9|307.5|309.9|307.5|309.9|307.5|309.9|307.5|0
1650379770000|2022-04-19 14:49:30|309.73|307.33|309.56|307.16|309.73|307.33|309.56|307.16|0
1650379780000|2022-04-19 14:49:40|309.39|306.99|309.05|306.65|309.73|307.33|309.05|306.65|0
1650379790000|2022-04-19 14:49:50|308.88|306.48|308.54|306.14|308.88|306.48|308.54|306.14|0
1650379800000|2022-04-19 14:50:00|308.37|305.97|308.71|306.31|308.88|306.48|308.37|305.97|0
1650379810000|2022-04-19 14:50:10|308.37|305.97|308.03|305.63|308.37|305.97|308.03|305.63|0
1650379820000|2022-04-19 14:50:20|307.86|305.46|307.86|305.46|307.86|305.46|307.86|305.46|0
1650379830000|2022-04-19 14:50:30|308.03|305.63|308.2|305.8|308.2|305.8|307.86|305.46|0
1650379840000|2022-04-19 14:50:40|307.69|305.29|307.86|305.46|307.86|305.46|307.52|305.12|0
1650379850000|2022-04-19 14:50:50|307.69|305.29|307.52|305.12|307.86|305.46|307.52|305.12|0
1650379860000|2022-04-19 14:51:00|308.03|305.63|308.03|305.63|308.03|305.63|307.86|305.46|0
1650379870000|2022-04-19 14:51:10|307.86|305.46|307.35|304.95|307.86|305.46|307.35|304.95|0
1650379880000|2022-04-19 14:51:20|307.69|305.29|307.86|305.46|307.86|305.46|307.69|305.29|0
1650379890000|2022-04-19 14:51:30|307.52|305.12|307.35|304.95|307.52|305.12|307.35|304.95|0
1650379900000|2022-04-19 14:51:40|307.02|304.62|307.02|304.62|307.02|304.62|307.02|304.62|0
1650379910000|2022-04-19 14:51:50|306.85|304.45|306.85|304.45|307.02|304.62|306.85|304.45|0
1650379920000|2022-04-19 14:52:00|307.02|304.62|307.18|304.78|307.18|304.78|307.01|304.61|0
1650379930000|2022-04-19 14:52:10|307.52|305.12|307.18|304.78|307.52|305.12|307.18|304.78|0
1650379940000|2022-04-19 14:52:20|307.01|304.61|307.01|304.61|307.18|304.78|307.01|304.61|0
1650379950000|2022-04-19 14:52:30|306.68|304.28|306.68|304.28|306.68|304.28|306.34|303.94|0
1650379960000|2022-04-19 14:52:40|306.51|304.11|306.68|304.28|306.85|304.45|306.51|304.11|0
1650379970000|2022-04-19 14:52:50|306.51|304.11|306.51|304.11|306.68|304.28|306.51|304.11|0
1650379980000|2022-04-19 14:53:00|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1650379990000|2022-04-19 14:53:10|306.68|304.28|306.42|304.02|306.68|304.28|306.34|303.94|0
1650380000000|2022-04-19 14:53:20|306.51|304.11|305.83|303.43|306.51|304.11|305.83|303.43|0
1650380010000|2022-04-19 14:53:30|305.66|303.26|305.49|303.09|305.66|303.26|305.49|303.09|0
1650380020000|2022-04-19 14:53:40|305.66|303.26|305.83|303.43|305.83|303.43|305.49|303.09|0
1650380030000|2022-04-19 14:53:50|305.66|303.26|305.49|303.09|305.66|303.26|305.49|303.09|0
1650380040000|2022-04-19 14:54:00|305.83|303.43|305.32|302.92|305.83|303.43|305.32|302.92|0
1650380050000|2022-04-19 14:54:10|305.49|303.09|305.32|302.92|305.49|303.09|305.32|302.92|0
1650380060000|2022-04-19 14:54:20|305.66|303.26|305.66|303.26|305.66|303.26|305.49|303.09|0
1650380070000|2022-04-19 14:54:30|305.74|303.34|305.32|302.92|305.83|303.43|305.32|302.92|0
1650380080000|2022-04-19 14:54:40|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1650380090000|2022-04-19 14:54:50|304.99|302.59|304.65|302.25|304.99|302.59|304.65|302.25|0
1650380100000|2022-04-19 14:55:00|304.82|302.42|304.82|302.42|304.99|302.59|304.65|302.25|0
1650380110000|2022-04-19 14:55:10|304.65|302.25|304.48|302.08|304.65|302.25|304.14|301.74|0
1650380120000|2022-04-19 14:55:20|304.73|302.33|305.32|302.92|305.32|302.92|304.73|302.33|0
1650380130000|2022-04-19 14:55:30|305.16|302.76|305.32|302.92|305.32|302.92|305.16|302.76|0
1650380140000|2022-04-19 14:55:40|305.16|302.76|305.32|302.92|305.32|302.92|305.16|302.76|0
1650380150000|2022-04-19 14:55:50|305.49|303.09|305.66|303.26|305.83|303.43|305.49|303.09|0
1650380160000|2022-04-19 14:56:00|305.83|303.43|305.49|303.09|305.83|303.43|305.49|303.09|0
1650380170000|2022-04-19 14:56:10|305.32|302.92|305.15|302.75|305.66|303.26|305.15|302.75|0
1650380180000|2022-04-19 14:56:20|304.82|302.42|304.99|302.59|305.15|302.75|304.82|302.42|0
1650380190000|2022-04-19 14:56:30|305.15|302.75|304.82|302.42|305.15|302.75|304.82|302.42|0
1650380200000|2022-04-19 14:56:40|305.15|302.75|305.32|302.92|305.32|302.92|305.15|302.75|0
1650380210000|2022-04-19 14:56:50|305.15|302.75|305.15|302.75|305.15|302.75|304.99|302.59|0
1650380220000|2022-04-19 14:57:00|305.24|302.84|305.49|303.09|305.49|303.09|305.24|302.84|0
1650380230000|2022-04-19 14:57:10|305.66|303.26|305.66|303.26|305.83|303.43|305.66|303.26|0
1650380240000|2022-04-19 14:57:20|306.34|303.94|306.67|304.27|306.67|304.27|306.34|303.94|0
1650380250000|2022-04-19 14:57:30|307.01|304.61|306.84|304.44|307.01|304.61|306.84|304.44|0
1650380260000|2022-04-19 14:57:40|306.67|304.27|306.17|303.77|306.67|304.27|306.17|303.77|0
1650380270000|2022-04-19 14:57:50|306.33|303.93|306.67|304.27|306.67|304.27|306.17|303.77|0
1650380280000|2022-04-19 14:58:00|306.92|304.52|307.35|304.95|307.35|304.95|306.92|304.52|0
1650380290000|2022-04-19 14:58:10|307.52|305.12|307.01|304.61|307.52|305.12|306.84|304.44|0
1650380300000|2022-04-19 14:58:20|307.18|304.78|306.33|303.93|307.18|304.78|306.33|303.93|0
1650380310000|2022-04-19 14:58:30|306.5|304.1|306.67|304.27|306.67|304.27|306.33|303.93|0
1650380320000|2022-04-19 14:58:40|306.5|304.1|306.5|304.1|306.5|304.1|306.5|304.1|0
1650380330000|2022-04-19 14:58:50|306.67|304.27|306.17|303.77|306.67|304.27|306.17|303.77|0
1650380340000|2022-04-19 14:59:00|306|303.6|305.83|303.43|306|303.6|305.83|303.43|0
1650380350000|2022-04-19 14:59:10|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1650380360000|2022-04-19 14:59:20|305.66|303.26|305.66|303.26|305.66|303.26|305.49|303.09|0
1650380370000|2022-04-19 14:59:30|305.49|303.09|305.32|302.92|305.49|303.09|305.32|302.92|0
1650380380000|2022-04-19 14:59:40|305.49|303.09|305.49|303.09|305.49|303.09|305.49|303.09|0
1650380390000|2022-04-19 14:59:50|305.4|303|305.32|302.92|305.49|303.09|305.32|302.92|0
1650380400000|2022-04-19 15:00:00|305.49|303.09|304.98|302.58|305.49|303.09|304.98|302.58|0
1650380410000|2022-04-19 15:00:10|305.15|302.75|304.31|301.91|305.15|302.75|304.31|301.91|0
1650380420000|2022-04-19 15:00:20|305.35|302.95|305.02|302.62|305.35|302.95|305.02|302.62|0
1650380430000|2022-04-19 15:00:30|304.34|301.94|303.23|300.83|304.34|301.94|303.23|300.83|0
1650380440000|2022-04-19 15:00:40|302.89|300.49|303.06|300.66|303.23|300.83|302.89|300.49|0
1650380450000|2022-04-19 15:00:50|303.23|300.83|303.39|300.99|303.39|300.99|303.23|300.83|0
1650380460000|2022-04-19 15:01:00|303.56|301.16|303.56|301.16|303.73|301.33|303.56|301.16|0
1650380470000|2022-04-19 15:01:10|303.39|300.99|303.23|300.83|303.39|300.99|303.06|300.66|0
1650380480000|2022-04-19 15:01:20|303.39|300.99|303.73|301.33|303.73|301.33|303.23|300.83|0
1650380490000|2022-04-19 15:01:30|303.9|301.5|303.73|301.33|303.9|301.5|303.73|301.33|0
1650380510000|2022-04-19 15:01:50|303.9|301.5|303.9|301.5|303.9|301.5|303.73|301.33|0
1650380520000|2022-04-19 15:02:00|303.56|301.16|303.73|301.33|303.73|301.33|303.56|301.16|0
1650380530000|2022-04-19 15:02:10|303.56|301.16|303.81|301.41|303.81|301.41|303.56|301.16|0
1650380540000|2022-04-19 15:02:20|303.9|301.5|304.91|302.51|304.91|302.51|303.9|301.5|0
1650380550000|2022-04-19 15:02:30|304.74|302.34|304.57|302.17|304.74|302.34|304.57|302.17|0
1650380560000|2022-04-19 15:02:40|304.4|302|304.23|301.83|304.4|302|304.23|301.83|0
1650380570000|2022-04-19 15:02:50|304.4|302|304.57|302.17|304.57|302.17|304.4|302|0
1650380580000|2022-04-19 15:03:00|304.4|302|304.57|302.17|304.57|302.17|304.4|302|0
1650380590000|2022-04-19 15:03:10|305.24|302.84|305.41|303.01|305.41|303.01|305.24|302.84|0
1650380600000|2022-04-19 15:03:20|305.24|302.84|305.58|303.18|305.58|303.18|305.24|302.84|0
1650380610000|2022-04-19 15:03:30|305.75|303.35|305.92|303.52|305.92|303.52|305.75|303.35|0
1650380620000|2022-04-19 15:03:40|305.58|303.18|305.24|302.84|305.58|303.18|305.24|302.84|0
1650380630000|2022-04-19 15:03:50|305.07|302.67|305.07|302.67|305.07|302.67|305.07|302.67|0
1650380640000|2022-04-19 15:04:00|305.24|302.84|305.58|303.18|305.58|303.18|305.24|302.84|0
1650380650000|2022-04-19 15:04:10|305.41|303.01|305.41|303.01|305.58|303.18|305.24|302.84|0
1650380660000|2022-04-19 15:04:20|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1650380670000|2022-04-19 15:04:30|305.58|303.18|305.75|303.35|305.75|303.35|305.58|303.18|0
1650380680000|2022-04-19 15:04:40|305.58|303.18|306.09|303.69|306.09|303.69|305.58|303.18|0
1650380690000|2022-04-19 15:04:50|305.92|303.52|306.09|303.69|306.25|303.85|305.92|303.52|0
1650380700000|2022-04-19 15:05:00|306.25|303.85|306.09|303.69|306.25|303.85|305.92|303.52|0
1650380710000|2022-04-19 15:05:10|306.25|303.85|305.75|303.35|306.25|303.85|305.75|303.35|0
1650380720000|2022-04-19 15:05:20|305.58|303.18|305.75|303.35|305.92|303.52|305.58|303.18|0
1650380730000|2022-04-19 15:05:30|305.92|303.52|305.75|303.35|305.92|303.52|305.58|303.18|0
1650380740000|2022-04-19 15:05:40|305.92|303.52|305.58|303.18|305.92|303.52|305.58|303.18|0
1650380750000|2022-04-19 15:05:50|305.75|303.35|305.75|303.35|305.75|303.35|305.75|303.35|0
1650380760000|2022-04-19 15:06:00|306.08|303.68|306.08|303.68|306.42|304.02|306.08|303.68|0
1650380770000|2022-04-19 15:06:10|306.25|303.85|306.59|304.19|306.59|304.19|306.17|303.77|0
1650380780000|2022-04-19 15:06:20|306.76|304.36|306.76|304.36|306.76|304.36|306.59|304.19|0
1650380790000|2022-04-19 15:06:30|306.93|304.53|307.27|304.87|307.27|304.87|306.93|304.53|0
1650380810000|2022-04-19 15:06:50|307.44|305.04|307.1|304.7|307.44|305.04|307.1|304.7|0
1650380820000|2022-04-19 15:07:00|307.27|304.87|307.94|305.54|307.94|305.54|307.27|304.87|0
1650380830000|2022-04-19 15:07:10|308.11|305.71|307.94|305.54|308.11|305.71|307.94|305.54|0
1650380840000|2022-04-19 15:07:20|308.11|305.71|308.11|305.71|308.11|305.71|307.94|305.54|0
1650380850000|2022-04-19 15:07:30|307.77|305.37|307.77|305.37|307.77|305.37|307.6|305.2|0
1650380860000|2022-04-19 15:07:40|307.94|305.54|308.45|306.05|308.45|306.05|307.94|305.54|0
1650380870000|2022-04-19 15:07:50|308.28|305.88|308.11|305.71|308.28|305.88|308.11|305.71|0
1650380880000|2022-04-19 15:08:00|308.28|305.88|308.28|305.88|308.28|305.88|308.11|305.71|0
1650380890000|2022-04-19 15:08:10|308.45|306.05|308.45|306.05|308.62|306.22|308.45|306.05|0
1650380900000|2022-04-19 15:08:20|308.28|305.88|308.45|306.05|308.62|306.22|308.28|305.88|0
1650380910000|2022-04-19 15:08:30|308.28|305.88|308.11|305.71|308.28|305.88|308.11|305.71|0
1650380920000|2022-04-19 15:08:40|308.28|305.88|308.11|305.71|308.28|305.88|308.11|305.71|0
1650380930000|2022-04-19 15:08:50|308.28|305.88|308.62|306.22|308.62|306.22|308.28|305.88|0
1650380940000|2022-04-19 15:09:00|308.45|306.05|308.28|305.88|308.45|306.05|308.28|305.88|0
1650380950000|2022-04-19 15:09:10|308.11|305.71|308.11|305.71|308.28|305.88|308.11|305.71|0
1650380960000|2022-04-19 15:09:20|307.94|305.54|307.6|305.2|307.94|305.54|307.6|305.2|0
1650380970000|2022-04-19 15:09:30|307.43|305.03|307.1|304.7|307.43|305.03|307.1|304.7|0
1650380980000|2022-04-19 15:09:40|306.59|304.19|306.17|303.77|306.93|304.53|306.17|303.77|0
1650380990000|2022-04-19 15:09:50|306.33|303.93|306.5|304.1|306.67|304.27|306.33|303.93|0
1650381000000|2022-04-19 15:10:00|306.67|304.27|306.84|304.44|306.84|304.44|306.33|303.93|0
1650381010000|2022-04-19 15:10:10|307.01|304.61|307.01|304.61|307.01|304.61|306.84|304.44|0
1650381020000|2022-04-19 15:10:20|306.84|304.44|306.5|304.1|306.84|304.44|306.5|304.1|0
1650381030000|2022-04-19 15:10:30|306.33|303.93|306.16|303.76|306.33|303.93|306.16|303.76|0
1650381040000|2022-04-19 15:10:40|306.33|303.93|306.33|303.93|306.33|303.93|306.16|303.76|0
1650381060000|2022-04-19 15:11:00|306|303.6|306|303.6|306|303.6|305.83|303.43|0
1650381070000|2022-04-19 15:11:10|306.33|303.93|306.16|303.76|306.5|304.1|306|303.6|0
1650381080000|2022-04-19 15:11:20|306|303.6|306|303.6|306|303.6|306|303.6|0
1650381090000|2022-04-19 15:11:30|305.83|303.43|305.83|303.43|306|303.6|305.83|303.43|0
1650381100000|2022-04-19 15:11:40|306|303.6|306.5|304.1|306.5|304.1|306|303.6|0
1650381110000|2022-04-19 15:11:50|306.33|303.93|306.16|303.76|306.33|303.93|306.16|303.76|0
1650381120000|2022-04-19 15:12:00|305.99|303.59|305.66|303.26|305.99|303.59|305.66|303.26|0
1650381130000|2022-04-19 15:12:10|305.83|303.43|305.66|303.26|305.83|303.43|305.49|303.09|0
1650381140000|2022-04-19 15:12:20|305.83|303.43|306.16|303.76|306.16|303.76|305.83|303.43|0
1650381150000|2022-04-19 15:12:30|305.99|303.59|305.74|303.34|305.99|303.59|305.66|303.26|0
1650381160000|2022-04-19 15:12:40|305.66|303.26|305.66|303.26|305.66|303.26|305.66|303.26|0
1650381170000|2022-04-19 15:12:50|305.99|303.59|305.83|303.43|306.16|303.76|305.83|303.43|0
1650381180000|2022-04-19 15:13:00|305.99|303.59|306.33|303.93|306.33|303.93|305.99|303.59|0
1650381190000|2022-04-19 15:13:10|306.5|304.1|307.01|304.61|307.18|304.78|306.5|304.1|0
1650381200000|2022-04-19 15:13:20|306.84|304.44|306.84|304.44|307.01|304.61|306.84|304.44|0
1650381210000|2022-04-19 15:13:30|306.5|304.1|306.67|304.27|306.84|304.44|306.5|304.1|0
1650381220000|2022-04-19 15:13:40|306.84|304.44|306.67|304.27|306.84|304.44|306.33|303.93|0
1650381230000|2022-04-19 15:13:50|306.84|304.44|307.01|304.61|307.09|304.69|306.84|304.44|0
1650381240000|2022-04-19 15:14:00|306.67|304.27|306.67|304.27|306.67|304.27|306.67|304.27|0
1650381250000|2022-04-19 15:14:10|306.5|304.1|306.5|304.1|306.5|304.1|306.33|303.93|0
1650381260000|2022-04-19 15:14:20|306.41|304.01|306.67|304.27|306.67|304.27|306.33|303.93|0
1650381270000|2022-04-19 15:14:30|306.5|304.1|306.33|303.93|306.5|304.1|306.33|303.93|0
1650381280000|2022-04-19 15:14:40|306.5|304.1|306.33|303.93|306.67|304.27|306.33|303.93|0
1650381290000|2022-04-19 15:14:50|306.16|303.76|305.99|303.59|306.16|303.76|305.99|303.59|0
1650381300000|2022-04-19 15:15:00|306.16|303.76|306.5|304.1|306.5|304.1|306.16|303.76|0
1650381310000|2022-04-19 15:15:10|305.99|303.59|306.33|303.93|306.33|303.93|305.99|303.59|0
1650381320000|2022-04-19 15:15:20|306.5|304.1|307.01|304.61|307.01|304.61|306.5|304.1|0
1650381330000|2022-04-19 15:15:30|307.18|304.78|307.35|304.95|307.35|304.95|307.18|304.78|0
1650381340000|2022-04-19 15:15:40|307.52|305.12|308.02|305.62|308.02|305.62|307.52|305.12|0
1650381350000|2022-04-19 15:15:50|308.19|305.79|309.21|306.81|309.21|306.81|308.19|305.79|0
1650381360000|2022-04-19 15:16:00|309.38|306.98|309.72|307.32|309.89|307.49|309.38|306.98|0
1650381370000|2022-04-19 15:16:10|309.38|306.98|309.21|306.81|309.72|307.32|309.21|306.81|0
1650381380000|2022-04-19 15:16:20|309.04|306.64|309.04|306.64|309.04|306.64|309.04|306.64|0
1650381390000|2022-04-19 15:16:30|309.21|306.81|308.87|306.47|309.21|306.81|308.87|306.47|0
1650381400000|2022-04-19 15:16:40|308.53|306.13|308.02|305.62|308.53|306.13|308.02|305.62|0
1650381410000|2022-04-19 15:16:50|307.68|305.28|307.51|305.11|307.85|305.45|307.35|304.95|0
1650381420000|2022-04-19 15:17:00|307.01|304.61|306.67|304.27|307.01|304.61|306.67|304.27|0
1650381430000|2022-04-19 15:17:10|306.5|304.1|306.33|303.93|306.5|304.1|306.33|303.93|0
1650381440000|2022-04-19 15:17:20|306.5|304.1|306.84|304.44|306.84|304.44|306.5|304.1|0
1650381450000|2022-04-19 15:17:30|306.67|304.27|306.5|304.1|306.84|304.44|306.5|304.1|0
1650381460000|2022-04-19 15:17:40|306.84|304.44|306.5|304.1|306.84|304.44|306.5|304.1|0
1650381470000|2022-04-19 15:17:50|306.67|304.27|306.67|304.27|306.67|304.27|306.5|304.1|0
1650381480000|2022-04-19 15:18:00|306.5|304.1|306.33|303.93|306.58|304.18|306.33|303.93|0
1650381490000|2022-04-19 15:18:10|306.16|303.76|306.33|303.93|306.33|303.93|306.16|303.76|0
1650381500000|2022-04-19 15:18:20|306.5|304.1|306.5|304.1|306.5|304.1|306.33|303.93|0
1650381510000|2022-04-19 15:18:30|306.33|303.93|305.99|303.59|306.33|303.93|305.99|303.59|0
1650381520000|2022-04-19 15:18:40|306.16|303.76|306.5|304.1|306.5|304.1|306.16|303.76|0
1650381530000|2022-04-19 15:18:50|306.33|303.93|306.33|303.93|306.33|303.93|306.16|303.76|0
1650381540000|2022-04-19 15:19:00|306.24|303.84|306.5|304.1|306.5|304.1|306.24|303.84|0
1650381550000|2022-04-19 15:19:10|305.99|303.59|305.99|303.59|305.99|303.59|305.99|303.59|0
1650381560000|2022-04-19 15:19:20|305.82|303.42|305.48|303.08|305.82|303.42|305.48|303.08|0
1650381570000|2022-04-19 15:19:30|305.65|303.25|305.65|303.25|305.82|303.42|305.65|303.25|0
1650381580000|2022-04-19 15:19:40|305.48|303.08|305.48|303.08|305.65|303.25|305.48|303.08|0
1650381590000|2022-04-19 15:19:50|305.65|303.25|305.82|303.42|305.82|303.42|305.65|303.25|0
1650381600000|2022-04-19 15:20:00|305.99|303.59|305.48|303.08|305.99|303.59|305.48|303.08|0
1650381610000|2022-04-19 15:20:10|305.31|302.91|305.14|302.74|305.48|303.08|305.14|302.74|0
1650381620000|2022-04-19 15:20:20|304.98|302.58|304.98|302.58|304.98|302.58|304.81|302.41|0
1650381630000|2022-04-19 15:20:30|304.81|302.41|305.31|302.91|305.31|302.91|304.81|302.41|0
1650381640000|2022-04-19 15:20:40|305.48|303.08|305.65|303.25|305.65|303.25|305.48|303.08|0
1650381660000|2022-04-19 15:21:00|305.48|303.08|305.31|302.91|305.48|303.08|305.31|302.91|0
1650381670000|2022-04-19 15:21:10|305.22|302.82|305.31|302.91|305.31|302.91|305.22|302.82|0
1650381680000|2022-04-19 15:21:20|305.14|302.74|305.31|302.91|305.48|303.08|305.14|302.74|0
1650381690000|2022-04-19 15:21:30|305.48|303.08|305.99|303.59|305.99|303.59|305.48|303.08|0
1650381700000|2022-04-19 15:21:40|306.5|304.1|306.66|304.26|306.66|304.26|306.5|304.1|0
1650381720000|2022-04-19 15:22:00|306.83|304.43|307|304.6|307|304.6|306.66|304.26|0
1650381730000|2022-04-19 15:22:10|307.34|304.94|307.51|305.11|308.02|305.62|307.34|304.94|0
1650381740000|2022-04-19 15:22:20|307.85|305.45|307.85|305.45|308.02|305.62|307.68|305.28|0
1650381750000|2022-04-19 15:22:30|307.68|305.28|307.51|305.11|307.85|305.45|307.34|304.94|0
1650381760000|2022-04-19 15:22:40|307.34|304.94|307|304.6|307.51|305.11|307|304.6|0
1650381770000|2022-04-19 15:22:50|307.17|304.77|307.17|304.77|307.17|304.77|307|304.6|0
1650381780000|2022-04-19 15:23:00|307.68|305.28|307.68|305.28|307.85|305.45|307.68|305.28|0
1650381790000|2022-04-19 15:23:10|307.76|305.36|308.02|305.62|308.02|305.62|307.76|305.36|0
1650381800000|2022-04-19 15:23:20|308.19|305.79|307.85|305.45|308.19|305.79|307.68|305.28|0
1650381810000|2022-04-19 15:23:30|308.02|305.62|308.53|306.13|308.53|306.13|308.02|305.62|0
1650381820000|2022-04-19 15:23:40|308.36|305.96|308.36|305.96|308.53|306.13|308.36|305.96|0
1650381830000|2022-04-19 15:23:50|308.53|306.13|308.87|306.47|308.87|306.47|308.53|306.13|0
1650381840000|2022-04-19 15:24:00|309.04|306.64|309.21|306.81|309.21|306.81|309.04|306.64|0
1650381850000|2022-04-19 15:24:10|309.38|306.98|309.55|307.15|309.72|307.32|309.38|306.98|0
1650381860000|2022-04-19 15:24:20|309.72|307.32|309.89|307.49|309.89|307.49|309.72|307.32|0
1650381870000|2022-04-19 15:24:30|309.72|307.32|309.55|307.15|309.72|307.32|309.55|307.15|0
1650381880000|2022-04-19 15:24:40|309.38|306.98|309.55|307.15|309.55|307.15|309.38|306.98|0
1650381890000|2022-04-19 15:24:50|309.72|307.32|309.72|307.32|309.89|307.49|309.72|307.32|0
1650381900000|2022-04-19 15:25:00|309.55|307.15|309.38|306.98|309.55|307.15|309.38|306.98|0
1650381910000|2022-04-19 15:25:10|309.55|307.15|309.38|306.98|309.55|307.15|309.38|306.98|0
1650381920000|2022-04-19 15:25:20|309.21|306.81|309.04|306.64|309.21|306.81|308.87|306.47|0
1650381930000|2022-04-19 15:25:30|309.21|306.81|308.87|306.47|309.21|306.81|308.87|306.47|0
1650381940000|2022-04-19 15:25:40|309.04|306.64|309.21|306.81|309.21|306.81|308.87|306.47|0
1650381950000|2022-04-19 15:25:50|309.38|306.98|308.53|306.13|309.38|306.98|308.53|306.13|0
1650381960000|2022-04-19 15:26:00|308.7|306.3|308.7|306.3|308.7|306.3|308.7|306.3|0
1650381970000|2022-04-19 15:26:10|308.53|306.13|308.36|305.96|308.53|306.13|308.36|305.96|0
1650381980000|2022-04-19 15:26:20|308.19|305.79|308.19|305.79|308.36|305.96|308.19|305.79|0
1650381990000|2022-04-19 15:26:30|307.85|305.45|307.85|305.45|307.85|305.45|307.68|305.28|0
1650382000000|2022-04-19 15:26:40|308.02|305.62|307.68|305.28|308.02|305.62|307.68|305.28|0
1650382010000|2022-04-19 15:26:50|308.02|305.62|307.85|305.45|308.19|305.79|307.85|305.45|0
1650382020000|2022-04-19 15:27:00|307.68|305.28|307.76|305.36|308.19|305.79|307.68|305.28|0
1650382030000|2022-04-19 15:27:10|307.68|305.28|307.34|304.94|307.68|305.28|307.34|304.94|0
1650382040000|2022-04-19 15:27:20|307.17|304.77|307.51|305.11|307.51|305.11|307.17|304.77|0
1650382050000|2022-04-19 15:27:30|307.68|305.28|307.85|305.45|307.85|305.45|307.68|305.28|0
1650382060000|2022-04-19 15:27:40|308.02|305.62|307.68|305.28|308.02|305.62|307.51|305.11|0
1650382070000|2022-04-19 15:27:50|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1650382080000|2022-04-19 15:28:00|307.34|304.94|308.02|305.62|308.02|305.62|307.34|304.94|0
1650382090000|2022-04-19 15:28:10|308.62|306.22|308.28|305.88|308.62|306.22|308.28|305.88|0
1650382100000|2022-04-19 15:28:20|308.45|306.05|306.9|304.5|308.45|306.05|306.9|304.5|0
1650382110000|2022-04-19 15:28:30|306.73|304.33|307.07|304.67|307.07|304.67|306.73|304.33|0
1650382120000|2022-04-19 15:28:40|306.9|304.5|306.9|304.5|306.9|304.5|306.56|304.16|0
1650382130000|2022-04-19 15:28:50|307.24|304.84|307.24|304.84|307.24|304.84|307.24|304.84|0
1650382140000|2022-04-19 15:29:00|307.41|305.01|307.75|305.35|307.75|305.35|307.24|304.84|0
1650382150000|2022-04-19 15:29:10|307.92|305.52|307.92|305.52|308.09|305.69|307.92|305.52|0
1650382160000|2022-04-19 15:29:20|307.58|305.18|307.41|305.01|307.58|305.18|307.41|305.01|0
1650382170000|2022-04-19 15:29:30|307.58|305.18|308.09|305.69|308.09|305.69|307.58|305.18|0
1650382180000|2022-04-19 15:29:40|308.26|305.86|308.26|305.86|308.26|305.86|308.26|305.86|0
1650382190000|2022-04-19 15:29:50|308.09|305.69|308.09|305.69|308.09|305.69|307.92|305.52|0
1650382200000|2022-04-19 15:30:00|308.43|306.03|307.91|305.51|308.43|306.03|307.75|305.35|0
1650382210000|2022-04-19 15:30:10|308.26|305.86|308.77|306.37|308.94|306.54|308.26|305.86|0
1650382220000|2022-04-19 15:30:20|308.6|306.2|307.57|305.17|308.6|306.2|307.57|305.17|0
1650382230000|2022-04-19 15:30:30|307.4|305|308.08|305.68|308.08|305.68|307.4|305|0
1650382240000|2022-04-19 15:30:40|307.91|305.51|307.74|305.34|307.91|305.51|307.74|305.34|0
1650382250000|2022-04-19 15:30:50|307.49|305.09|307.4|305|307.74|305.34|307.4|305|0
1650382260000|2022-04-19 15:31:00|307.23|304.83|307.23|304.83|307.4|305|307.23|304.83|0
1650382270000|2022-04-19 15:31:10|307.4|305|307.74|305.34|307.74|305.34|307.4|305|0
1650382280000|2022-04-19 15:31:20|307.91|305.51|307.74|305.34|307.91|305.51|307.74|305.34|0
1650382290000|2022-04-19 15:31:30|307.91|305.51|307.57|305.17|307.91|305.51|307.57|305.17|0
1650382300000|2022-04-19 15:31:40|307.74|305.34|307.74|305.34|307.91|305.51|307.57|305.17|0
1650382310000|2022-04-19 15:31:50|308|305.6|307.66|305.26|308|305.6|307.57|305.17|0
1650382320000|2022-04-19 15:32:00|307.4|305|306.89|304.49|307.4|305|306.89|304.49|0
1650382330000|2022-04-19 15:32:10|306.56|304.16|306.55|304.15|306.56|304.16|306.39|303.99|0
1650382340000|2022-04-19 15:32:20|306.39|303.99|306.22|303.82|306.39|303.99|306.22|303.82|0
1650382350000|2022-04-19 15:32:30|306.39|303.99|306.55|304.15|306.55|304.15|306.39|303.99|0
1650382360000|2022-04-19 15:32:40|306.39|303.99|306.89|304.49|306.89|304.49|306.39|303.99|0
1650382370000|2022-04-19 15:32:50|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1650382380000|2022-04-19 15:33:00|306.22|303.82|306.05|303.65|306.22|303.82|306.05|303.65|0
1650382390000|2022-04-19 15:33:10|305.96|303.56|305.88|303.48|306.05|303.65|305.88|303.48|0
1650382400000|2022-04-19 15:33:20|305.71|303.31|305.88|303.48|305.88|303.48|305.71|303.31|0
1650382410000|2022-04-19 15:33:30|305.96|303.56|305.88|303.48|306.05|303.65|305.71|303.31|0
1650382420000|2022-04-19 15:33:40|305.71|303.31|305.62|303.22|305.71|303.31|305.54|303.14|0
1650382430000|2022-04-19 15:33:50|305.37|302.97|305.37|302.97|305.37|302.97|305.2|302.8|0
1650382440000|2022-04-19 15:34:00|305.54|303.14|305.37|302.97|305.88|303.48|305.37|302.97|0
1650382450000|2022-04-19 15:34:10|305.2|302.8|304.86|302.46|305.2|302.8|304.86|302.46|0
1650382460000|2022-04-19 15:34:20|305.2|302.8|305.37|302.97|305.37|302.97|305.2|302.8|0
1650382470000|2022-04-19 15:34:30|305.54|303.14|305.37|302.97|305.54|303.14|305.2|302.8|0
1650382480000|2022-04-19 15:34:40|305.45|303.05|305.54|303.14|305.71|303.31|305.45|303.05|0
1650382490000|2022-04-19 15:34:50|305.71|303.31|305.71|303.31|305.71|303.31|305.37|302.97|0
1650382500000|2022-04-19 15:35:00|305.87|303.47|306.21|303.81|306.21|303.81|305.87|303.47|0
1650382510000|2022-04-19 15:35:10|306.04|303.64|306.04|303.64|306.55|304.15|306.04|303.64|0
1650382520000|2022-04-19 15:35:20|305.71|303.31|305.71|303.31|305.71|303.31|305.54|303.14|0
1650382530000|2022-04-19 15:35:30|305.62|303.22|305.71|303.31|305.71|303.31|305.54|303.14|0
1650382540000|2022-04-19 15:35:40|305.54|303.14|305.7|303.3|305.7|303.3|305.54|303.14|0
1650382550000|2022-04-19 15:35:50|305.87|303.47|306.38|303.98|306.38|303.98|305.87|303.47|0
1650382560000|2022-04-19 15:36:00|306.55|304.15|306.72|304.32|306.89|304.49|306.55|304.15|0
1650382570000|2022-04-19 15:36:10|306.55|304.15|305.37|302.97|306.55|304.15|305.37|302.97|0
1650382580000|2022-04-19 15:36:20|305.54|303.14|305.54|303.14|305.7|303.3|305.54|303.14|0
1650382590000|2022-04-19 15:36:30|305.7|303.3|305.7|303.3|305.7|303.3|305.53|303.13|0
1650382600000|2022-04-19 15:36:40|305.53|303.13|305.7|303.3|305.7|303.3|305.53|303.13|0
1650382610000|2022-04-19 15:36:50|305.53|303.13|305.7|303.3|305.7|303.3|305.53|303.13|0
1650382620000|2022-04-19 15:37:00|305.87|303.47|305.7|303.3|305.87|303.47|305.53|303.13|0
1650382630000|2022-04-19 15:37:10|305.53|303.13|305.7|303.3|305.7|303.3|305.53|303.13|0
1650382640000|2022-04-19 15:37:20|305.53|303.13|305.87|303.47|305.87|303.47|305.53|303.13|0
1650382650000|2022-04-19 15:37:30|305.95|303.55|306.21|303.81|306.21|303.81|305.95|303.55|0
1650382660000|2022-04-19 15:37:40|306.12|303.72|305.87|303.47|306.12|303.72|305.87|303.47|0
1650382670000|2022-04-19 15:37:50|305.7|303.3|306.21|303.81|306.21|303.81|305.7|303.3|0
1650382680000|2022-04-19 15:38:00|306.38|303.98|306.38|303.98|306.38|303.98|306.29|303.89|0
1650382690000|2022-04-19 15:38:10|306.55|304.15|306.21|303.81|306.55|304.15|306.21|303.81|0
1650382700000|2022-04-19 15:38:20|306.04|303.64|306.21|303.81|306.21|303.81|306.04|303.64|0
1650382710000|2022-04-19 15:38:30|306.72|304.32|307.06|304.66|307.23|304.83|306.72|304.32|0
1650382720000|2022-04-19 15:38:40|306.72|304.32|306.89|304.49|307.06|304.66|306.72|304.32|0
1650382740000|2022-04-19 15:39:00|306.8|304.4|306.55|304.15|306.8|304.4|306.55|304.15|0
1650382750000|2022-04-19 15:39:10|306.38|303.98|306.72|304.32|306.72|304.32|306.38|303.98|0
1650382760000|2022-04-19 15:39:20|307.06|304.66|307.23|304.83|307.23|304.83|306.89|304.49|0
1650382770000|2022-04-19 15:39:30|307.06|304.66|306.89|304.49|307.06|304.66|306.72|304.32|0
1650382780000|2022-04-19 15:39:40|307.06|304.66|307.4|305|307.4|305|307.06|304.66|0
1650382790000|2022-04-19 15:39:50|307.74|305.34|308.42|306.02|308.42|306.02|307.74|305.34|0
1650382800000|2022-04-19 15:40:00|308.25|305.85|308.08|305.68|308.25|305.85|307.91|305.51|0
1650382810000|2022-04-19 15:40:10|307.57|305.17|307.57|305.17|307.57|305.17|307.57|305.17|0
1650382820000|2022-04-19 15:40:20|307.74|305.34|307.74|305.34|307.91|305.51|307.74|305.34|0
1650382830000|2022-04-19 15:40:30|308.08|305.68|307.4|305|308.08|305.68|307.4|305|0
1650382840000|2022-04-19 15:40:40|307.57|305.17|307.65|305.25|307.65|305.25|307.57|305.17|0
1650382850000|2022-04-19 15:40:50|307.74|305.34|308.08|305.68|308.08|305.68|307.57|305.17|0
1650382860000|2022-04-19 15:41:00|308.25|305.85|307.91|305.51|308.25|305.85|307.91|305.51|0
1650382870000|2022-04-19 15:41:10|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650382880000|2022-04-19 15:41:20|307.82|305.42|308.08|305.68|308.08|305.68|307.74|305.34|0
1650382890000|2022-04-19 15:41:30|308.25|305.85|308.08|305.68|308.25|305.85|308.08|305.68|0
1650382900000|2022-04-19 15:41:40|308.59|306.19|308.59|306.19|308.59|306.19|308.59|306.19|0
1650382910000|2022-04-19 15:41:50|308.42|306.02|308.93|306.53|308.93|306.53|308.42|306.02|0
1650382920000|2022-04-19 15:42:00|308.59|306.19|308.08|305.68|308.59|306.19|308.08|305.68|0
1650382930000|2022-04-19 15:42:10|307.74|305.34|307.74|305.34|307.74|305.34|307.57|305.17|0
1650382940000|2022-04-19 15:42:20|307.43|305.03|307.26|304.86|307.43|305.03|307.26|304.86|0
1650382950000|2022-04-19 15:42:30|307.43|305.03|307.77|305.37|307.86|305.46|307.43|305.03|0
1650382960000|2022-04-19 15:42:40|307.94|305.54|308.45|306.05|308.45|306.05|307.77|305.37|0
1650382970000|2022-04-19 15:42:50|308.28|305.88|308.45|306.05|308.45|306.05|308.28|305.88|0
1650382980000|2022-04-19 15:43:00|308.62|306.22|308.97|306.57|308.97|306.57|308.62|306.22|0
1650382990000|2022-04-19 15:43:10|308.79|306.39|308.79|306.39|308.79|306.39|308.62|306.22|0
1650383000000|2022-04-19 15:43:20|308.62|306.22|308.62|306.22|308.62|306.22|308.45|306.05|0
1650383010000|2022-04-19 15:43:30|308.79|306.39|308.79|306.39|308.79|306.39|308.79|306.39|0
1650383020000|2022-04-19 15:43:40|308.62|306.22|308.62|306.22|308.62|306.22|308.62|306.22|0
1650383030000|2022-04-19 15:43:50|308.79|306.39|308.28|305.88|308.79|306.39|308.28|305.88|0
1650383040000|2022-04-19 15:44:00|308.45|306.05|308.45|306.05|308.45|306.05|308.28|305.88|0
1650383050000|2022-04-19 15:44:10|308.11|305.71|308.11|305.71|308.11|305.71|307.77|305.37|0
1650383060000|2022-04-19 15:44:20|308.28|305.88|307.94|305.54|308.28|305.88|307.77|305.37|0
1650383070000|2022-04-19 15:44:30|307.77|305.37|307.94|305.54|307.94|305.54|307.77|305.37|0
1650383080000|2022-04-19 15:44:40|308.11|305.71|308.28|305.88|308.28|305.88|308.11|305.71|0
1650383090000|2022-04-19 15:44:50|308.19|305.79|308.28|305.88|308.28|305.88|308.11|305.71|0
1650383100000|2022-04-19 15:45:00|308.45|306.05|308.62|306.22|308.62|306.22|308.28|305.88|0
1650383110000|2022-04-19 15:45:10|308.45|306.05|307.94|305.54|308.45|306.05|307.94|305.54|0
1650383120000|2022-04-19 15:45:20|308.45|306.05|308.11|305.71|308.45|306.05|308.11|305.71|0
1650383130000|2022-04-19 15:45:30|308.28|305.88|308.11|305.71|308.28|305.88|308.11|305.71|0
1650383140000|2022-04-19 15:45:40|307.94|305.54|308.28|305.88|308.28|305.88|307.94|305.54|0
1650383150000|2022-04-19 15:45:50|308.36|305.96|308.45|306.05|308.45|306.05|308.36|305.96|0
1650383160000|2022-04-19 15:46:00|308.62|306.22|308.62|306.22|308.62|306.22|308.45|306.05|0
1650383180000|2022-04-19 15:46:20|308.45|306.05|308.28|305.88|308.45|306.05|308.28|305.88|0
1650383190000|2022-04-19 15:46:30|308.11|305.71|308.11|305.71|308.28|305.88|308.11|305.71|0
1650383200000|2022-04-19 15:46:40|307.94|305.54|308.11|305.71|308.11|305.71|307.94|305.54|0
1650383210000|2022-04-19 15:46:50|307.94|305.54|308.11|305.71|308.11|305.71|307.94|305.54|0
1650383220000|2022-04-19 15:47:00|308.28|305.88|308.11|305.71|308.28|305.88|308.11|305.71|0
1650383230000|2022-04-19 15:47:10|307.94|305.54|308.28|305.88|308.45|306.05|307.94|305.54|0
1650383240000|2022-04-19 15:47:20|308.36|305.96|308.11|305.71|308.36|305.96|308.11|305.71|0
1650383250000|2022-04-19 15:47:30|307.94|305.54|307.6|305.2|307.94|305.54|307.6|305.2|0
1650383260000|2022-04-19 15:47:40|307.43|305.03|307.43|305.03|307.43|305.03|307.43|305.03|0
1650383270000|2022-04-19 15:47:50|307.26|304.86|307.77|305.37|307.77|305.37|307.26|304.86|0
1650383280000|2022-04-19 15:48:00|307.94|305.54|308.11|305.71|308.11|305.71|307.77|305.37|0
1650383290000|2022-04-19 15:48:10|307.94|305.54|307.94|305.54|307.94|305.54|307.94|305.54|0
1650383300000|2022-04-19 15:48:20|307.77|305.37|308.11|305.71|308.11|305.71|307.77|305.37|0
1650383310000|2022-04-19 15:48:30|307.94|305.54|307.77|305.37|307.94|305.54|307.77|305.37|0
1650383320000|2022-04-19 15:48:40|307.94|305.54|307.94|305.54|307.94|305.54|307.77|305.37|0
1650383330000|2022-04-19 15:48:50|308.11|305.71|308.11|305.71|308.11|305.71|307.94|305.54|0
1650383340000|2022-04-19 15:49:00|307.94|305.54|307.77|305.37|308.11|305.71|307.77|305.37|0
1650383350000|2022-04-19 15:49:10|307.6|305.2|307.6|305.2|307.6|305.2|307.43|305.03|0
1650383360000|2022-04-19 15:49:20|307.43|305.03|307.26|304.86|307.43|305.03|307.26|304.86|0
1650383370000|2022-04-19 15:49:30|307.43|305.03|307.43|305.03|307.6|305.2|307.43|305.03|0
1650383380000|2022-04-19 15:49:40|307.6|305.2|307.94|305.54|307.94|305.54|307.6|305.2|0
1650383390000|2022-04-19 15:49:50|308.11|305.71|308.11|305.71|308.28|305.88|308.11|305.71|0
1650383400000|2022-04-19 15:50:00|308.28|305.88|308.45|306.05|308.45|306.05|308.28|305.88|0
1650383410000|2022-04-19 15:50:10|308.79|306.39|308.79|306.39|308.79|306.39|308.62|306.22|0
1650383420000|2022-04-19 15:50:20|308.45|306.05|308.62|306.22|308.62|306.22|308.36|305.96|0
1650383430000|2022-04-19 15:50:30|308.79|306.39|308.96|306.56|308.96|306.56|308.79|306.39|0
1650383440000|2022-04-19 15:50:40|309.04|306.64|309.13|306.73|309.3|306.9|309.04|306.64|0
1650383450000|2022-04-19 15:50:50|308.96|306.56|309.3|306.9|309.3|306.9|308.96|306.56|0
1650383460000|2022-04-19 15:51:00|309.47|307.07|309.47|307.07|309.47|307.07|309.3|306.9|0
1650383470000|2022-04-19 15:51:10|310.15|307.75|310.32|307.92|310.32|307.92|310.15|307.75|0
1650383480000|2022-04-19 15:51:20|310.67|308.27|310.15|307.75|310.67|308.27|310.15|307.75|0
1650383490000|2022-04-19 15:51:30|309.98|307.58|310.15|307.75|310.15|307.75|309.98|307.58|0
1650383500000|2022-04-19 15:51:40|310.32|307.92|310.49|308.09|310.67|308.27|310.32|307.92|0
1650383510000|2022-04-19 15:51:50|310.32|307.92|310.67|308.27|310.67|308.27|310.32|307.92|0
1650383520000|2022-04-19 15:52:00|311.01|308.61|310.84|308.44|311.01|308.61|310.84|308.44|0
1650383530000|2022-04-19 15:52:10|311.18|308.78|310.67|308.27|311.18|308.78|310.67|308.27|0
1650383540000|2022-04-19 15:52:20|310.84|308.44|310.84|308.44|310.84|308.44|310.84|308.44|0
1650383550000|2022-04-19 15:52:30|310.49|308.09|310.32|307.92|310.49|308.09|310.15|307.75|0
1650383560000|2022-04-19 15:52:40|310.15|307.75|310.32|307.92|310.49|308.09|310.15|307.75|0
1650383570000|2022-04-19 15:52:50|310.15|307.75|310.49|308.09|310.49|308.09|310.15|307.75|0
1650383580000|2022-04-19 15:53:00|310.58|308.18|310.49|308.09|310.58|308.18|310.49|308.09|0
1650383590000|2022-04-19 15:53:10|310.66|308.26|310.84|308.44|310.84|308.44|310.66|308.26|0
1650383600000|2022-04-19 15:53:20|310.66|308.26|310.84|308.44|310.84|308.44|310.66|308.26|0
1650383620000|2022-04-19 15:53:40|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1650383630000|2022-04-19 15:53:50|310.66|308.26|310.66|308.26|310.66|308.26|310.66|308.26|0
1650383640000|2022-04-19 15:54:00|310.83|308.43|310.83|308.43|310.83|308.43|310.83|308.43|0
1650383650000|2022-04-19 15:54:10|311.01|308.61|311.18|308.78|311.35|308.95|311.01|308.61|0
1650383660000|2022-04-19 15:54:20|311.09|308.69|311.01|308.61|311.09|308.69|311.01|308.61|0
1650383670000|2022-04-19 15:54:30|310.83|308.43|310.49|308.09|310.83|308.43|310.49|308.09|0
1650383680000|2022-04-19 15:54:40|310.32|307.92|310.32|307.92|310.49|308.09|310.32|307.92|0
1650383690000|2022-04-19 15:54:50|310.49|308.09|310.49|308.09|310.49|308.09|310.49|308.09|0
1650383700000|2022-04-19 15:55:00|310.32|307.92|310.15|307.75|310.32|307.92|310.15|307.75|0
1650383710000|2022-04-19 15:55:10|309.98|307.58|309.81|307.41|309.98|307.58|309.81|307.41|0
1650383720000|2022-04-19 15:55:20|309.3|306.9|309.47|307.07|309.47|307.07|309.3|306.9|0
1650383730000|2022-04-19 15:55:30|309.3|306.9|308.79|306.39|309.3|306.9|308.79|306.39|0
1650383740000|2022-04-19 15:55:40|308.96|306.56|309.13|306.73|309.47|307.07|308.96|306.56|0
1650383750000|2022-04-19 15:55:50|308.96|306.56|308.96|306.56|308.96|306.56|308.79|306.39|0
1650383760000|2022-04-19 15:56:00|308.87|306.47|309.3|306.9|309.3|306.9|308.87|306.47|0
1650383770000|2022-04-19 15:56:10|309.13|306.73|308.27|305.87|309.13|306.73|308.27|305.87|0
1650383780000|2022-04-19 15:56:20|308.44|306.04|308.27|305.87|308.44|306.04|308.27|305.87|0
1650383790000|2022-04-19 15:56:30|308.61|306.21|308.79|306.39|308.79|306.39|308.61|306.21|0
1650383800000|2022-04-19 15:56:40|308.61|306.21|308.53|306.13|308.79|306.39|308.53|306.13|0
1650383810000|2022-04-19 15:56:50|308.44|306.04|308.27|305.87|308.44|306.04|308.27|305.87|0
1650383820000|2022-04-19 15:57:00|308.1|305.7|308.36|305.96|308.36|305.96|308.1|305.7|0
1650383830000|2022-04-19 15:57:10|308.27|305.87|308.27|305.87|308.44|306.04|308.1|305.7|0
1650383840000|2022-04-19 15:57:20|308.44|306.04|308.44|306.04|308.44|306.04|308.44|306.04|0
1650383850000|2022-04-19 15:57:30|308.61|306.21|308.44|306.04|308.61|306.21|308.44|306.04|0
1650383860000|2022-04-19 15:57:40|308.1|305.7|308.27|305.87|308.27|305.87|308.1|305.7|0
1650383870000|2022-04-19 15:57:50|308.1|305.7|308.27|305.87|308.27|305.87|308.1|305.7|0
1650383880000|2022-04-19 15:58:00|308.1|305.7|308.27|305.87|308.27|305.87|308.1|305.7|0
1650383890000|2022-04-19 15:58:10|308.1|305.7|308.27|305.87|308.27|305.87|308.1|305.7|0
1650383900000|2022-04-19 15:58:20|308.44|306.04|308.44|306.04|308.44|306.04|308.27|305.87|0
1650383910000|2022-04-19 15:58:30|308.61|306.21|308.27|305.87|308.61|306.21|308.27|305.87|0
1650383920000|2022-04-19 15:58:40|308.1|305.7|307.93|305.53|308.1|305.7|307.93|305.53|0
1650383930000|2022-04-19 15:58:50|307.76|305.36|307.93|305.53|307.93|305.53|307.76|305.36|0
1650383940000|2022-04-19 15:59:00|307.76|305.36|307.59|305.19|307.76|305.36|307.59|305.19|0
1650383950000|2022-04-19 15:59:10|307.67|305.27|307.76|305.36|307.76|305.36|307.67|305.27|0
1650383960000|2022-04-19 15:59:20|307.59|305.19|307.59|305.19|307.59|305.19|307.59|305.19|0
1650383970000|2022-04-19 15:59:30|307.42|305.02|307.25|304.85|307.42|305.02|307.25|304.85|0
1650383980000|2022-04-19 15:59:40|307.42|305.02|307.76|305.36|307.76|305.36|307.42|305.02|0
1650383990000|2022-04-19 15:59:50|307.93|305.53|307.59|305.19|307.93|305.53|307.59|305.19|0
1650384000000|2022-04-19 16:00:00|307.76|305.36|307.5|305.1|307.76|305.36|307.42|305.02|0
1650384010000|2022-04-19 16:00:10|307.59|305.19|307.5|305.1|307.76|305.36|307.5|305.1|0
1650384020000|2022-04-19 16:00:20|307.59|305.19|307.42|305.02|307.59|305.19|307.25|304.85|0
1650384030000|2022-04-19 16:00:30|307.25|304.85|307.42|305.02|307.42|305.02|307.25|304.85|0
1650384040000|2022-04-19 16:00:40|307.59|305.19|307.76|305.36|307.76|305.36|307.59|305.19|0
1650384050000|2022-04-19 16:00:50|307.93|305.53|307.76|305.36|307.93|305.53|307.59|305.19|0
1650384070000|2022-04-19 16:01:10|307.93|305.53|307.59|305.19|307.93|305.53|307.59|305.19|0
1650384080000|2022-04-19 16:01:20|307.08|304.68|306.74|304.34|307.08|304.68|306.57|304.17|0
1650384090000|2022-04-19 16:01:30|306.91|304.51|306.4|304|306.91|304.51|306.4|304|0
1650384100000|2022-04-19 16:01:40|306.23|303.83|306.4|304|306.4|304|306.06|303.66|0
1650384110000|2022-04-19 16:01:50|306.23|303.83|306.23|303.83|306.23|303.83|306.06|303.66|0
1650384120000|2022-04-19 16:02:00|306.4|304|306.23|303.83|306.4|304|306.23|303.83|0
1650384130000|2022-04-19 16:02:10|306.4|304|307.08|304.68|307.08|304.68|306.4|304|0
1650384140000|2022-04-19 16:02:20|306.57|304.17|306.23|303.83|306.57|304.17|306.23|303.83|0
1650384150000|2022-04-19 16:02:30|306.4|304|306.4|304|306.4|304|306.4|304|0
1650384160000|2022-04-19 16:02:40|306.23|303.83|306.06|303.66|306.4|304|306.06|303.66|0
1650384180000|2022-04-19 16:03:00|305.89|303.49|305.55|303.15|305.89|303.49|305.55|303.15|0
1650384190000|2022-04-19 16:03:10|305.72|303.32|305.55|303.15|305.72|303.32|305.55|303.15|0
1650384200000|2022-04-19 16:03:20|305.72|303.32|305.89|303.49|305.89|303.49|305.72|303.32|0
1650384210000|2022-04-19 16:03:30|306.06|303.66|305.72|303.32|306.06|303.66|305.55|303.15|0
1650384220000|2022-04-19 16:03:40|306.06|303.66|306.4|304|306.4|304|306.06|303.66|0
1650384230000|2022-04-19 16:03:50|306.57|304.17|306.23|303.83|306.57|304.17|306.23|303.83|0
1650384240000|2022-04-19 16:04:00|306.06|303.66|306.57|304.17|306.57|304.17|306.06|303.66|0
1650384250000|2022-04-19 16:04:10|306.74|304.34|306.91|304.51|307.08|304.68|306.74|304.34|0
1650384260000|2022-04-19 16:04:20|307.08|304.68|307.08|304.68|307.08|304.68|307.08|304.68|0
1650384270000|2022-04-19 16:04:30|306.91|304.51|306.74|304.34|306.91|304.51|306.74|304.34|0
1650384280000|2022-04-19 16:04:40|306.91|304.51|307.25|304.85|307.42|305.02|306.91|304.51|0
1650384290000|2022-04-19 16:04:50|307.42|305.02|307.42|305.02|307.42|305.02|307.25|304.85|0
1650384300000|2022-04-19 16:05:00|307.59|305.19|307.76|305.36|307.76|305.36|307.59|305.19|0
1650384310000|2022-04-19 16:05:10|307.59|305.19|307.25|304.85|307.59|305.19|307.25|304.85|0
1650384320000|2022-04-19 16:05:20|307.08|304.68|306.74|304.34|307.08|304.68|306.74|304.34|0
1650384330000|2022-04-19 16:05:30|306.91|304.51|306.74|304.34|306.91|304.51|306.74|304.34|0
1650384340000|2022-04-19 16:05:40|306.91|304.51|306.91|304.51|306.91|304.51|306.74|304.34|0
1650384350000|2022-04-19 16:05:50|306.74|304.34|306.57|304.17|306.74|304.34|306.57|304.17|0
1650384360000|2022-04-19 16:06:00|306.74|304.34|306.91|304.51|306.99|304.59|306.74|304.34|0
1650384380000|2022-04-19 16:06:20|306.82|304.42|306.74|304.34|306.91|304.51|306.74|304.34|0
1650384390000|2022-04-19 16:06:30|306.57|304.17|306.57|304.17|306.57|304.17|306.57|304.17|0
1650384400000|2022-04-19 16:06:40|306.74|304.34|306.57|304.17|306.74|304.34|306.57|304.17|0
1650384410000|2022-04-19 16:06:50|306.74|304.34|306.57|304.17|306.74|304.34|306.57|304.17|0
1650384420000|2022-04-19 16:07:00|306.74|304.34|306.57|304.17|306.74|304.34|306.57|304.17|0
1650384430000|2022-04-19 16:07:10|306.74|304.34|306.91|304.51|306.91|304.51|306.74|304.34|0
1650384450000|2022-04-19 16:07:30|307.08|304.68|307.08|304.68|307.25|304.85|307.08|304.68|0
1650384460000|2022-04-19 16:07:40|307.25|304.85|307.33|304.93|307.33|304.93|307.25|304.85|0
1650384470000|2022-04-19 16:07:50|307.25|304.85|307.25|304.85|307.25|304.85|307.25|304.85|0
1650384480000|2022-04-19 16:08:00|307.42|305.02|307.76|305.36|307.76|305.36|307.42|305.02|0
1650384490000|2022-04-19 16:08:10|308.27|305.87|307.93|305.53|308.27|305.87|307.76|305.36|0
1650384500000|2022-04-19 16:08:20|308.01|305.61|308.1|305.7|308.1|305.7|307.76|305.36|0
1650384510000|2022-04-19 16:08:30|308.18|305.78|308.27|305.87|308.27|305.87|308.18|305.78|0
1650384520000|2022-04-19 16:08:40|308.1|305.7|308.1|305.7|308.1|305.7|307.93|305.53|0
1650384530000|2022-04-19 16:08:50|307.76|305.36|307.59|305.19|307.76|305.36|307.59|305.19|0
1650384540000|2022-04-19 16:09:00|307.42|305.02|307.24|304.84|307.42|305.02|307.24|304.84|0
1650384550000|2022-04-19 16:09:10|307.41|305.01|308.1|305.7|308.1|305.7|307.41|305.01|0
1650384560000|2022-04-19 16:09:20|307.93|305.53|307.92|305.52|307.93|305.53|307.75|305.35|0
1650384570000|2022-04-19 16:09:30|308.1|305.7|308.27|305.87|308.27|305.87|308.1|305.7|0
1650384580000|2022-04-19 16:09:40|308.44|306.04|308.44|306.04|308.44|306.04|308.44|306.04|0
1650384600000|2022-04-19 16:10:00|308.09|305.69|308.44|306.04|308.44|306.04|308.09|305.69|0
1650384610000|2022-04-19 16:10:10|308.26|305.86|308.26|305.86|308.44|306.04|308.26|305.86|0
1650384620000|2022-04-19 16:10:20|308.43|306.03|308.26|305.86|308.43|306.03|308.26|305.86|0
1650384630000|2022-04-19 16:10:30|308.09|305.69|307.84|305.44|308.26|305.86|307.84|305.44|0
1650384640000|2022-04-19 16:10:40|307.75|305.35|307.75|305.35|308.09|305.69|307.75|305.35|0
1650384650000|2022-04-19 16:10:50|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1650384660000|2022-04-19 16:11:00|307.41|305.01|307.75|305.35|307.75|305.35|307.41|305.01|0
1650384670000|2022-04-19 16:11:10|307.67|305.27|307.92|305.52|307.92|305.52|307.67|305.27|0
1650384680000|2022-04-19 16:11:20|307.75|305.35|307.58|305.18|307.92|305.52|307.58|305.18|0
1650384690000|2022-04-19 16:11:30|307.92|305.52|308.26|305.86|308.26|305.86|307.92|305.52|0
1650384700000|2022-04-19 16:11:40|308.01|305.61|308.26|305.86|308.26|305.86|308.01|305.61|0
1650384710000|2022-04-19 16:11:50|308.43|306.03|308.09|305.69|308.43|306.03|308.09|305.69|0
1650384720000|2022-04-19 16:12:00|308.26|305.86|308.09|305.69|308.26|305.86|308.09|305.69|0
1650384730000|2022-04-19 16:12:10|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1650384740000|2022-04-19 16:12:20|308.09|305.69|307.75|305.35|308.09|305.69|307.75|305.35|0
1650384750000|2022-04-19 16:12:30|307.83|305.43|307.92|305.52|307.92|305.52|307.83|305.43|0
1650384760000|2022-04-19 16:12:40|308|305.6|307.75|305.35|308|305.6|307.75|305.35|0
1650384770000|2022-04-19 16:12:50|307.58|305.18|307.75|305.35|307.75|305.35|307.58|305.18|0
1650384780000|2022-04-19 16:13:00|307.58|305.18|307.92|305.52|307.92|305.52|307.58|305.18|0
1650384790000|2022-04-19 16:13:10|307.75|305.35|307.41|305.01|307.75|305.35|307.41|305.01|0
1650384800000|2022-04-19 16:13:20|307.24|304.84|307.41|305.01|307.41|305.01|307.07|304.67|0
1650384810000|2022-04-19 16:13:30|307.58|305.18|307.24|304.84|307.58|305.18|307.24|304.84|0
1650384820000|2022-04-19 16:13:40|307.41|305.01|307.41|305.01|307.41|305.01|307.24|304.84|0
1650384830000|2022-04-19 16:13:50|307.75|305.35|307.58|305.18|307.75|305.35|307.58|305.18|0
1650384840000|2022-04-19 16:14:00|307.41|305.01|307.24|304.84|307.41|305.01|307.24|304.84|0
1650384850000|2022-04-19 16:14:10|307.07|304.67|306.9|304.5|307.07|304.67|306.9|304.5|0
1650384860000|2022-04-19 16:14:20|306.73|304.33|307.07|304.67|307.07|304.67|306.73|304.33|0
1650384870000|2022-04-19 16:14:30|306.9|304.5|306.9|304.5|307.07|304.67|306.9|304.5|0
1650384890000|2022-04-19 16:14:50|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1650384900000|2022-04-19 16:15:00|307.24|304.84|306.9|304.5|307.24|304.84|306.81|304.41|0
1650384910000|2022-04-19 16:15:10|306.81|304.41|306.73|304.33|307.07|304.67|306.73|304.33|0
1650384920000|2022-04-19 16:15:20|306.56|304.16|306.39|303.99|306.56|304.16|306.39|303.99|0
1650384930000|2022-04-19 16:15:30|306.22|303.82|306.56|304.16|306.56|304.16|306.22|303.82|0
1650384940000|2022-04-19 16:15:40|306.73|304.33|307.07|304.67|307.07|304.67|306.73|304.33|0
1650384950000|2022-04-19 16:15:50|307.24|304.84|307.41|305.01|307.41|305.01|307.24|304.84|0
1650384960000|2022-04-19 16:16:00|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1650384970000|2022-04-19 16:16:10|307.41|305.01|307.24|304.84|307.41|305.01|307.24|304.84|0
1650384980000|2022-04-19 16:16:20|307.07|304.67|307.07|304.67|307.07|304.67|307.07|304.67|0
1650384990000|2022-04-19 16:16:30|307.41|305.01|307.58|305.18|307.58|305.18|307.41|305.01|0
1650385000000|2022-04-19 16:16:40|307.75|305.35|307.66|305.26|307.75|305.35|307.58|305.18|0
1650385010000|2022-04-19 16:16:50|307.58|305.18|307.58|305.18|307.75|305.35|307.58|305.18|0
1650385020000|2022-04-19 16:17:00|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650385030000|2022-04-19 16:17:10|307.24|304.84|307.15|304.75|307.24|304.84|307.07|304.67|0
1650385040000|2022-04-19 16:17:20|307.41|305.01|307.24|304.84|307.41|305.01|307.24|304.84|0
1650385050000|2022-04-19 16:17:30|307.07|304.67|306.9|304.5|307.07|304.67|306.9|304.5|0
1650385060000|2022-04-19 16:17:40|306.73|304.33|306.56|304.16|306.73|304.33|306.56|304.16|0
1650385070000|2022-04-19 16:17:50|306.39|303.99|306.39|303.99|306.56|304.16|306.39|303.99|0
1650385080000|2022-04-19 16:18:00|306.56|304.16|306.9|304.5|306.9|304.5|306.56|304.16|0
1650385090000|2022-04-19 16:18:10|306.73|304.33|306.9|304.5|306.9|304.5|306.73|304.33|0
1650385100000|2022-04-19 16:18:20|306.73|304.33|306.73|304.33|306.73|304.33|306.73|304.33|0
1650385110000|2022-04-19 16:18:30|307.07|304.67|306.73|304.33|307.07|304.67|306.73|304.33|0
1650385120000|2022-04-19 16:18:40|306.9|304.5|307.24|304.84|307.24|304.84|306.9|304.5|0
1650385130000|2022-04-19 16:18:50|307.07|304.67|307.41|305.01|307.41|305.01|307.07|304.67|0
1650385140000|2022-04-19 16:19:00|307.58|305.18|307.07|304.67|307.58|305.18|307.07|304.67|0
1650385150000|2022-04-19 16:19:10|307.41|305.01|307.58|305.18|307.58|305.18|307.41|305.01|0
1650385160000|2022-04-19 16:19:20|307.75|305.35|307.58|305.18|307.75|305.35|307.58|305.18|0
1650385170000|2022-04-19 16:19:30|307.41|305.01|307.24|304.84|307.41|305.01|307.24|304.84|0
1650385180000|2022-04-19 16:19:40|307.41|305.01|307.24|304.84|307.41|305.01|307.24|304.84|0
1650385190000|2022-04-19 16:19:50|307.41|305.01|307.58|305.18|307.58|305.18|307.41|305.01|0
1650385200000|2022-04-19 16:20:00|307.41|305.01|307.75|305.35|307.75|305.35|307.41|305.01|0
1650385210000|2022-04-19 16:20:10|307.58|305.18|307.75|305.35|307.75|305.35|307.58|305.18|0
1650385220000|2022-04-19 16:20:20|307.41|305.01|307.41|305.01|307.58|305.18|307.41|305.01|0
1650385230000|2022-04-19 16:20:30|307.75|305.35|307.75|305.35|307.92|305.52|307.75|305.35|0
1650385240000|2022-04-19 16:20:40|307.58|305.18|307.58|305.18|307.58|305.18|307.58|305.18|0
1650385250000|2022-04-19 16:20:50|307.41|305.01|307.41|305.01|307.41|305.01|307.41|305.01|0
1650385260000|2022-04-19 16:21:00|307.49|305.09|307.58|305.18|307.58|305.18|307.41|305.01|0
1650385270000|2022-04-19 16:21:10|307.75|305.35|307.75|305.35|307.92|305.52|307.75|305.35|0
1650385280000|2022-04-19 16:21:20|307.83|305.43|307.83|305.43|307.92|305.52|307.75|305.35|0
1650385290000|2022-04-19 16:21:30|307.92|305.52|307.75|305.35|307.92|305.52|307.75|305.35|0
1650385300000|2022-04-19 16:21:40|307.92|305.52|307.92|305.52|307.92|305.52|307.92|305.52|0
1650385310000|2022-04-19 16:21:50|308.09|305.69|308.09|305.69|308.09|305.69|308.09|305.69|0
1650385320000|2022-04-19 16:22:00|308.26|305.86|309.11|306.71|309.11|306.71|308.26|305.86|0
1650385330000|2022-04-19 16:22:10|308.94|306.54|308.77|306.37|308.94|306.54|308.77|306.37|0
1650385340000|2022-04-19 16:22:20|308.6|306.2|308.94|306.54|308.94|306.54|308.6|306.2|0
1650385350000|2022-04-19 16:22:30|309.11|306.71|308.77|306.37|309.11|306.71|308.77|306.37|0
1650385360000|2022-04-19 16:22:40|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1650385370000|2022-04-19 16:22:50|309.11|306.71|308.77|306.37|309.11|306.71|308.77|306.37|0
1650385380000|2022-04-19 16:23:00|308.6|306.2|309.11|306.71|309.11|306.71|308.6|306.2|0
1650385390000|2022-04-19 16:23:10|309.28|306.88|309.11|306.71|309.28|306.88|308.94|306.54|0
1650385400000|2022-04-19 16:23:20|309.28|306.88|309.11|306.71|309.28|306.88|309.11|306.71|0
1650385410000|2022-04-19 16:23:30|308.94|306.54|308.77|306.37|308.94|306.54|308.77|306.37|0
1650385420000|2022-04-19 16:23:40|308.94|306.54|309.11|306.71|309.11|306.71|308.94|306.54|0
1650385430000|2022-04-19 16:23:50|308.94|306.54|308.94|306.54|308.94|306.54|308.94|306.54|0
1650385440000|2022-04-19 16:24:00|309.11|306.71|308.6|306.2|309.11|306.71|308.6|306.2|0
1650385450000|2022-04-19 16:24:10|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650385460000|2022-04-19 16:24:20|308.94|306.54|309.11|306.71|309.11|306.71|308.94|306.54|0
1650385470000|2022-04-19 16:24:30|308.94|306.54|309.11|306.71|309.11|306.71|308.94|306.54|0
1650385480000|2022-04-19 16:24:40|309.28|306.88|309.11|306.71|309.28|306.88|309.11|306.71|0
1650385490000|2022-04-19 16:24:50|309.28|306.88|308.94|306.54|309.28|306.88|308.94|306.54|0
1650385500000|2022-04-19 16:25:00|308.77|306.37|309.11|306.71|309.11|306.71|308.77|306.37|0
1650385510000|2022-04-19 16:25:10|308.94|306.54|308.94|306.54|309.11|306.71|308.94|306.54|0
1650385520000|2022-04-19 16:25:20|308.77|306.37|308.77|306.37|308.77|306.37|308.77|306.37|0
1650385530000|2022-04-19 16:25:30|308.59|306.19|308.59|306.19|308.59|306.19|308.42|306.02|0
1650385540000|2022-04-19 16:25:40|308.42|306.02|309.28|306.88|309.28|306.88|308.42|306.02|0
1650385550000|2022-04-19 16:25:50|309.11|306.71|309.45|307.05|309.62|307.22|309.11|306.71|0
1650385560000|2022-04-19 16:26:00|309.28|306.88|309.28|306.88|309.45|307.05|309.28|306.88|0
1650385570000|2022-04-19 16:26:10|309.11|306.71|309.11|306.71|309.28|306.88|309.11|306.71|0
1650385580000|2022-04-19 16:26:20|308.93|306.53|309.11|306.71|309.11|306.71|308.93|306.53|0
1650385590000|2022-04-19 16:26:30|309.28|306.88|308.93|306.53|309.28|306.88|308.93|306.53|0
1650385600000|2022-04-19 16:26:40|309.11|306.71|308.76|306.36|309.11|306.71|308.76|306.36|0
1650385610000|2022-04-19 16:26:50|308.59|306.19|308.59|306.19|308.59|306.19|308.59|306.19|0
1650385620000|2022-04-19 16:27:00|308.42|306.02|308.42|306.02|308.42|306.02|308.25|305.85|0
1650385630000|2022-04-19 16:27:10|308.25|305.85|308.08|305.68|308.25|305.85|308.08|305.68|0
1650385640000|2022-04-19 16:27:20|307.99|305.59|307.99|305.59|307.99|305.59|307.99|305.59|0
1650385650000|2022-04-19 16:27:30|308.08|305.68|308.08|305.68|308.08|305.68|308.08|305.68|0
1650385660000|2022-04-19 16:27:40|308.25|305.85|308.42|306.02|308.59|306.19|308.25|305.85|0
1650385670000|2022-04-19 16:27:50|308.25|305.85|307.91|305.51|308.25|305.85|307.91|305.51|0
1650385680000|2022-04-19 16:28:00|308.25|305.85|307.57|305.17|308.25|305.85|307.57|305.17|0
1650385690000|2022-04-19 16:28:10|307.4|305|307.23|304.83|307.4|305|307.23|304.83|0
1650385700000|2022-04-19 16:28:20|307.4|305|307.4|305|307.4|305|307.23|304.83|0
1650385710000|2022-04-19 16:28:30|307.23|304.83|306.89|304.49|307.23|304.83|306.89|304.49|0
1650385720000|2022-04-19 16:28:40|307.23|304.83|307.06|304.66|307.23|304.83|307.06|304.66|0
1650385730000|2022-04-19 16:28:50|306.89|304.49|307.06|304.66|307.06|304.66|306.89|304.49|0
1650385740000|2022-04-19 16:29:00|306.89|304.49|306.89|304.49|307.06|304.66|306.72|304.32|0
1650385750000|2022-04-19 16:29:10|306.72|304.32|306.55|304.15|306.72|304.32|306.55|304.15|0
1650385760000|2022-04-19 16:29:20|306.21|303.81|306.21|303.81|306.21|303.81|306.04|303.64|0
1650385770000|2022-04-19 16:29:30|306.38|303.98|306.72|304.32|306.72|304.32|306.21|303.81|0
1650385780000|2022-04-19 16:29:40|306.63|304.23|306.55|304.15|306.89|304.49|306.55|304.15|0
1650385790000|2022-04-19 16:29:50|306.72|304.32|306.55|304.15|306.72|304.32|306.55|304.15|0
1650385800000|2022-04-19 16:30:00|306.72|304.32|307.06|304.66|307.06|304.66|306.72|304.32|0
1650385810000|2022-04-19 16:30:10|307.4|305|306.55|304.15|307.4|305|306.55|304.15|0
1650385820000|2022-04-19 16:30:20|306.38|303.98|306.04|303.64|306.38|303.98|306.04|303.64|0
1650385830000|2022-04-19 16:30:30|306.21|303.81|306.21|303.81|306.21|303.81|306.21|303.81|0
1650385840000|2022-04-19 16:30:40|305.7|303.3|306.21|303.81|306.21|303.81|305.7|303.3|0
1650385850000|2022-04-19 16:30:50|306.12|303.72|305.87|303.47|306.21|303.81|305.87|303.47|0
1650385860000|2022-04-19 16:31:00|306.04|303.64|305.7|303.3|306.04|303.64|305.7|303.3|0
1650385870000|2022-04-19 16:31:10|305.87|303.47|306.04|303.64|306.04|303.64|305.87|303.47|0
1650385880000|2022-04-19 16:31:20|306.38|303.98|306.04|303.64|306.38|303.98|306.04|303.64|0
1650385890000|2022-04-19 16:31:30|305.87|303.47|305.87|303.47|305.87|303.47|305.87|303.47|0
1650385900000|2022-04-19 16:31:40|306.04|303.64|306.21|303.81|306.21|303.81|306.04|303.64|0
1650385910000|2022-04-19 16:31:50|306.38|303.98|306.55|304.15|306.55|304.15|306.38|303.98|0
1650385920000|2022-04-19 16:32:00|306.38|303.98|306.21|303.81|306.38|303.98|306.21|303.81|0
1650385930000|2022-04-19 16:32:10|306.38|303.98|306.21|303.81|306.38|303.98|306.21|303.81|0
1650385940000|2022-04-19 16:32:20|306.38|303.98|306.04|303.64|306.38|303.98|306.04|303.64|0
1650385950000|2022-04-19 16:32:30|305.87|303.47|306.04|303.64|306.04|303.64|305.87|303.47|0
1650385960000|2022-04-19 16:32:40|306.21|303.81|306.12|303.72|306.21|303.81|306.04|303.64|0
1650385970000|2022-04-19 16:32:50|306.04|303.64|306.04|303.64|306.04|303.64|306.04|303.64|0
1650385980000|2022-04-19 16:33:00|306.21|303.81|306.04|303.64|306.21|303.81|305.87|303.47|0
1650385990000|2022-04-19 16:33:10|306.21|303.81|306.21|303.81|306.21|303.81|306.21|303.81|0
1650386000000|2022-04-19 16:33:20|306.38|303.98|306.21|303.81|306.38|303.98|306.21|303.81|0
1650386030000|2022-04-19 16:33:50|306.38|303.98|306.38|303.98|306.38|303.98|306.38|303.98|0
1650386040000|2022-04-19 16:34:00|307.06|304.66|307.06|304.66|307.23|304.83|307.06|304.66|0
1650386050000|2022-04-19 16:34:10|307.23|304.83|306.55|304.15|307.23|304.83|306.55|304.15|0
1650386060000|2022-04-19 16:34:20|306.72|304.32|306.72|304.32|306.72|304.32|306.55|304.15|0
1650386070000|2022-04-19 16:34:30|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1650386080000|2022-04-19 16:34:40|306.72|304.32|307.06|304.66|307.06|304.66|306.72|304.32|0
1650386090000|2022-04-19 16:34:50|306.89|304.49|307.06|304.66|307.06|304.66|306.89|304.49|0
1650386100000|2022-04-19 16:35:00|307.23|304.83|307.4|305|307.4|305|307.23|304.83|0
1650386110000|2022-04-19 16:35:10|307.57|305.17|307.74|305.34|307.74|305.34|307.57|305.17|0
1650386120000|2022-04-19 16:35:20|307.57|305.17|307.4|305|307.57|305.17|307.4|305|0
1650386130000|2022-04-19 16:35:30|307.48|305.08|307.48|305.08|307.48|305.08|307.48|305.08|0
1650386140000|2022-04-19 16:35:40|307.23|304.83|306.89|304.49|307.23|304.83|306.89|304.49|0
1650386150000|2022-04-19 16:35:50|307.06|304.66|307.06|304.66|307.06|304.66|307.06|304.66|0
1650386160000|2022-04-19 16:36:00|307.23|304.83|307.4|305|307.4|305|307.06|304.66|0
1650386170000|2022-04-19 16:36:10|307.57|305.17|307.23|304.83|307.57|305.17|307.23|304.83|0
1650386180000|2022-04-19 16:36:20|307.4|305|307.06|304.66|307.4|305|307.06|304.66|0
1650386190000|2022-04-19 16:36:30|306.89|304.49|306.89|304.49|306.89|304.49|306.89|304.49|0
1650386200000|2022-04-19 16:36:40|307.06|304.66|307.06|304.66|307.06|304.66|307.06|304.66|0
1650386210000|2022-04-19 16:36:50|306.89|304.49|306.89|304.49|306.97|304.57|306.89|304.49|0
1650386220000|2022-04-19 16:37:00|306.72|304.32|306.38|303.98|306.72|304.32|306.29|303.89|0
1650386230000|2022-04-19 16:37:10|306.21|303.81|305.7|303.3|306.21|303.81|305.7|303.3|0
1650386240000|2022-04-19 16:37:20|305.53|303.13|305.36|302.96|305.53|303.13|305.27|302.87|0
1650386250000|2022-04-19 16:37:30|305.53|303.13|305.7|303.3|305.7|303.3|305.53|303.13|0
1650386260000|2022-04-19 16:37:40|305.53|303.13|305.53|303.13|305.53|303.13|305.36|302.96|0
1650386270000|2022-04-19 16:37:50|305.36|302.96|305.36|302.96|305.36|302.96|305.19|302.79|0
1650386280000|2022-04-19 16:38:00|305.19|302.79|304.51|302.11|305.19|302.79|304.51|302.11|0
1650386290000|2022-04-19 16:38:10|304.68|302.28|304.68|302.28|304.68|302.28|304.68|302.28|0
1650386300000|2022-04-19 16:38:20|304.51|302.11|304.42|302.02|304.51|302.11|304.34|301.94|0
1650386310000|2022-04-19 16:38:30|304.34|301.94|304|301.6|304.34|301.94|304|301.6|0
1650386320000|2022-04-19 16:38:40|304.17|301.77|304.51|302.11|304.51|302.11|304.17|301.77|0
1650386330000|2022-04-19 16:38:50|304.17|301.77|304.17|301.77|304.17|301.77|304|301.6|0
1650386340000|2022-04-19 16:39:00|304.51|302.11|304.51|302.11|304.68|302.28|304.51|302.11|0
1650386350000|2022-04-19 16:39:10|304|301.6|304|301.6|304|301.6|304|301.6|0
1650386360000|2022-04-19 16:39:20|303.83|301.43|303.83|301.43|303.83|301.43|303.83|301.43|0
1650386370000|2022-04-19 16:39:30|304|301.6|303.83|301.43|304|301.6|303.83|301.43|0
1650386380000|2022-04-19 16:39:40|303.5|301.1|303.5|301.1|303.5|301.1|303.33|300.93|0
1650386390000|2022-04-19 16:39:50|303.33|300.93|303.5|301.1|303.5|301.1|303.33|300.93|0
1650386400000|2022-04-19 16:40:00|303.66|301.26|303.83|301.43|303.83|301.43|303.66|301.26|0
1650386410000|2022-04-19 16:40:10|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1650386420000|2022-04-19 16:40:20|303.74|301.34|304|301.6|304|301.6|303.74|301.34|0
1650386430000|2022-04-19 16:40:30|303.83|301.43|303.66|301.26|303.83|301.43|303.66|301.26|0
1650386440000|2022-04-19 16:40:40|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650386450000|2022-04-19 16:40:50|303.83|301.43|304|301.6|304|301.6|303.83|301.43|0
1650386460000|2022-04-19 16:41:00|303.83|301.43|303.49|301.09|303.83|301.43|303.49|301.09|0
1650386470000|2022-04-19 16:41:10|303.66|301.26|303.33|300.93|303.66|301.26|303.33|300.93|0
1650386480000|2022-04-19 16:41:20|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650386490000|2022-04-19 16:41:30|303.41|301.01|303.49|301.09|303.49|301.09|303.33|300.93|0
1650386500000|2022-04-19 16:41:40|303.32|300.92|303.83|301.43|303.83|301.43|303.32|300.92|0
1650386510000|2022-04-19 16:41:50|304|301.6|303.66|301.26|304|301.6|303.66|301.26|0
1650386520000|2022-04-19 16:42:00|303.83|301.43|304|301.6|304|301.6|303.83|301.43|0
1650386530000|2022-04-19 16:42:10|304.17|301.77|303.83|301.43|304.17|301.77|303.83|301.43|0
1650386540000|2022-04-19 16:42:20|304|301.6|303.66|301.26|304|301.6|303.66|301.26|0
1650386550000|2022-04-19 16:42:30|303.83|301.43|303.83|301.43|303.83|301.43|303.83|301.43|0
1650386560000|2022-04-19 16:42:40|303.66|301.26|303.83|301.43|303.83|301.43|303.66|301.26|0
1650386570000|2022-04-19 16:42:50|303.66|301.26|303.66|301.26|303.66|301.26|303.66|301.26|0
1650386580000|2022-04-19 16:43:00|303.83|301.43|303.66|301.26|303.83|301.43|303.66|301.26|0
1650386590000|2022-04-19 16:43:10|303.49|301.09|303.49|301.09|303.49|301.09|303.49|301.09|0
1650386600000|2022-04-19 16:43:20|303.66|301.26|303.49|301.09|303.66|301.26|303.49|301.09|0
1650386610000|2022-04-19 16:43:30|303.66|301.26|303.83|301.43|303.83|301.43|303.66|301.26|0
1650386620000|2022-04-19 16:43:40|304|301.6|304|301.6|304|301.6|304|301.6|0
1650386630000|2022-04-19 16:43:50|304.17|301.77|304.17|301.77|304.17|301.77|304.17|301.77|0
1650386640000|2022-04-19 16:44:00|304.68|302.28|305.01|302.61|305.01|302.61|304.68|302.28|0
1650386660000|2022-04-19 16:44:20|305.35|302.95|305.01|302.61|305.35|302.95|305.01|302.61|0
1650386670000|2022-04-19 16:44:30|305.18|302.78|305.35|302.95|305.52|303.12|305.18|302.78|0
1650386680000|2022-04-19 16:44:40|305.18|302.78|305.01|302.61|305.18|302.78|305.01|302.61|0
1650386690000|2022-04-19 16:44:50|305.18|302.78|304.84|302.44|305.18|302.78|304.84|302.44|0
1650386710000|2022-04-19 16:45:10|304.51|302.11|304|301.6|304.51|302.11|304|301.6|0
1650386730000|2022-04-19 16:45:30|304.17|301.77|304.17|301.77|304.17|301.77|304.17|301.77|0
1650386740000|2022-04-19 16:45:40|304|301.6|303.83|301.43|304|301.6|303.83|301.43|0
1650386750000|2022-04-19 16:45:50|304.34|301.94|304.34|301.94|304.34|301.94|304.34|301.94|0
1650386760000|2022-04-19 16:46:00|304.51|302.11|304.67|302.27|304.67|302.27|304.51|302.11|0
1650386770000|2022-04-19 16:46:10|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1650386780000|2022-04-19 16:46:20|304.76|302.36|304.84|302.44|305.01|302.61|304.76|302.36|0
1650386790000|2022-04-19 16:46:30|304.51|302.11|304.51|302.11|304.51|302.11|304.51|302.11|0
1650386800000|2022-04-19 16:46:40|304.5|302.1|304.67|302.27|304.67|302.27|304.5|302.1|0
1650386810000|2022-04-19 16:46:50|304.84|302.44|304.67|302.27|304.84|302.44|304.67|302.27|0
1650386820000|2022-04-19 16:47:00|304.84|302.44|304.84|302.44|304.84|302.44|304.84|302.44|0
1650386830000|2022-04-19 16:47:10|305.01|302.61|305.01|302.61|305.01|302.61|305.01|302.61|0
1650386840000|2022-04-19 16:47:20|305.18|302.78|305.52|303.12|305.52|303.12|305.18|302.78|0
1650386850000|2022-04-19 16:47:30|305.35|302.95|305.35|302.95|305.35|302.95|305.35|302.95|0
1650386860000|2022-04-19 16:47:40|305.52|303.12|305.52|303.12|305.52|303.12|305.52|303.12|0
1650386870000|2022-04-19 16:47:50|305.35|302.95|305.01|302.61|305.35|302.95|305.01|302.61|0
1650386880000|2022-04-19 16:48:00|305.18|302.78|305.35|302.95|305.35|302.95|305.18|302.78|0
1650386890000|2022-04-19 16:48:10|305.18|302.78|305.35|302.95|305.35|302.95|305.18|302.78|0
1650386910000|2022-04-19 16:48:30|305.52|303.12|305.35|302.95|305.52|303.12|305.35|302.95|0
1650386920000|2022-04-19 16:48:40|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1650386930000|2022-04-19 16:48:50|305.35|302.95|305.35|302.95|305.35|302.95|305.18|302.78|0
1650386940000|2022-04-19 16:49:00|305.18|302.78|305.01|302.61|305.18|302.78|305.01|302.61|0
1650386950000|2022-04-19 16:49:10|305.18|302.78|305.35|302.95|305.35|302.95|305.18|302.78|0
1650386960000|2022-04-19 16:49:20|305.26|302.86|305.18|302.78|305.35|302.95|305.18|302.78|0
1650386970000|2022-04-19 16:49:30|305.01|302.61|305.18|302.78|305.18|302.78|305.01|302.61|0
1650386980000|2022-04-19 16:49:40|305.52|303.12|305.35|302.95|305.52|303.12|305.35|302.95|0
1650386990000|2022-04-19 16:49:50|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1650387000000|2022-04-19 16:50:00|305.01|302.61|305.09|302.69|305.18|302.78|305.01|302.61|0
1650387010000|2022-04-19 16:50:10|305.18|302.78|305.09|302.69|305.35|302.95|305.09|302.69|0
1650387020000|2022-04-19 16:50:20|305.01|302.61|305.01|302.61|305.01|302.61|304.84|302.44|0
1650387030000|2022-04-19 16:50:30|305.18|302.78|305.18|302.78|305.18|302.78|305.18|302.78|0
1650387040000|2022-04-19 16:50:40|305.35|302.95|305.52|303.12|305.52|303.12|305.35|302.95|0
1650387050000|2022-04-19 16:50:50|305.35|302.95|305.69|303.29|305.69|303.29|305.35|302.95|0
1650387060000|2022-04-19 16:51:00|305.86|303.46|306.2|303.8|306.54|304.14|305.86|303.46|0
1650387070000|2022-04-19 16:51:10|306.37|303.97|306.71|304.31|306.71|304.31|306.37|303.97|0
1650387080000|2022-04-19 16:51:20|306.88|304.48|307.05|304.65|307.05|304.65|306.88|304.48|0
1650387090000|2022-04-19 16:51:30|307.22|304.82|307.22|304.82|307.22|304.82|307.05|304.65|0
1650387100000|2022-04-19 16:51:40|307.39|304.99|307.39|304.99|307.39|304.99|307.22|304.82|0
1650387110000|2022-04-19 16:51:50|307.22|304.82|307.04|304.64|307.22|304.82|307.04|304.64|0
1650387120000|2022-04-19 16:52:00|307.21|304.81|306.87|304.47|307.21|304.81|306.87|304.47|0
1650387130000|2022-04-19 16:52:10|307.04|304.64|306.87|304.47|307.04|304.64|306.87|304.47|0
1650387150000|2022-04-19 16:52:30|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1650387160000|2022-04-19 16:52:40|306.87|304.47|307.04|304.64|307.21|304.81|306.87|304.47|0
1650387170000|2022-04-19 16:52:50|306.87|304.47|306.87|304.47|306.87|304.47|306.87|304.47|0
1650387180000|2022-04-19 16:53:00|306.7|304.3|306.53|304.13|306.7|304.3|306.53|304.13|0
1650387190000|2022-04-19 16:53:10|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1650387200000|2022-04-19 16:53:20|306.53|304.13|306.36|303.96|306.53|304.13|306.36|303.96|0
1650387210000|2022-04-19 16:53:30|306.53|304.13|306.36|303.96|306.53|304.13|306.36|303.96|0
1650387220000|2022-04-19 16:53:40|306.53|304.13|306.87|304.47|306.87|304.47|306.53|304.13|0
1650387230000|2022-04-19 16:53:50|306.7|304.3|306.53|304.13|306.87|304.47|306.53|304.13|0
1650387240000|2022-04-19 16:54:00|306.7|304.3|306.7|304.3|306.7|304.3|306.53|304.13|0
1650387250000|2022-04-19 16:54:10|306.87|304.47|306.7|304.3|306.87|304.47|306.53|304.13|0
1650387260000|2022-04-19 16:54:20|306.87|304.47|306.53|304.13|306.87|304.47|306.53|304.13|0
1650387270000|2022-04-19 16:54:30|306.7|304.3|306.36|303.96|306.7|304.3|306.36|303.96|0
1650387280000|2022-04-19 16:54:40|306.53|304.13|306.53|304.13|306.53|304.13|306.53|304.13|0
1650387290000|2022-04-19 16:54:50|306.36|303.96|306.53|304.13|306.53|304.13|306.36|303.96|0
1650387300000|2022-04-19 16:55:00|306.36|303.96|306.53|304.13|306.53|304.13|306.36|303.96|0
1650387310000|2022-04-19 16:55:10|306.36|303.96|306.87|304.47|306.87|304.47|306.36|303.96|0
1650387320000|2022-04-19 16:55:20|307.04|304.64|306.7|304.3|307.04|304.64|306.7|304.3|0
1650387340000|2022-04-19 16:55:40|306.87|304.47|306.7|304.3|306.87|304.47|306.7|304.3|0
1650387350000|2022-04-19 16:55:50|306.53|304.13|306.36|303.96|306.53|304.13|306.36|303.96|0
1650387370000|2022-04-19 16:56:10|306.53|304.13|306.7|304.3|306.7|304.3|306.53|304.13|0
1650387380000|2022-04-19 16:56:20|306.53|304.13|306.7|304.3|306.7|304.3|306.53|304.13|0
1650387390000|2022-04-19 16:56:30|306.36|303.96|306.36|303.96|306.7|304.3|306.36|303.96|0
1650387400000|2022-04-19 16:56:40|306.53|304.13|306.02|303.62|306.53|304.13|306.02|303.62|0
1650387410000|2022-04-19 16:56:50|305.68|303.28|305.85|303.45|305.85|303.45|305.51|303.11|0
1650387420000|2022-04-19 16:57:00|305.68|303.28|305.68|303.28|305.68|303.28|305.51|303.11|0
1650387430000|2022-04-19 16:57:10|305.85|303.45|305.51|303.11|305.85|303.45|305.51|303.11|0
1650387440000|2022-04-19 16:57:20|305.85|303.45|305.68|303.28|305.85|303.45|305.68|303.28|0
1650387450000|2022-04-19 16:57:30|305.85|303.45|305.68|303.28|305.85|303.45|305.68|303.28|0
1650387460000|2022-04-19 16:57:40|305.51|303.11|305.51|303.11|305.68|303.28|305.51|303.11|0
1650387470000|2022-04-19 16:57:50|305.68|303.28|305.85|303.45|305.85|303.45|305.68|303.28|0
1650387480000|2022-04-19 16:58:00|305.51|303.11|305.17|302.77|305.51|303.11|305|302.6|0
1650387490000|2022-04-19 16:58:10|305.51|303.11|305.68|303.28|305.68|303.28|305.51|303.11|0
1650387500000|2022-04-19 16:58:20|305.51|303.11|305.17|302.77|305.51|303.11|305.17|302.77|0
1650387510000|2022-04-19 16:58:30|305.26|302.86|305.34|302.94|305.34|302.94|305.26|302.86|0
1650387520000|2022-04-19 16:58:40|305.68|303.28|306.02|303.62|306.02|303.62|305.68|303.28|0
1650387530000|2022-04-19 16:58:50|306.19|303.79|306.19|303.79|306.36|303.96|306.19|303.79|0
1650387540000|2022-04-19 16:59:00|305.85|303.45|306.02|303.62|306.02|303.62|305.85|303.45|0
1650387550000|2022-04-19 16:59:10|305.85|303.45|305.68|303.28|305.85|303.45|305.68|303.28|0
1650387560000|2022-04-19 16:59:20|305.51|303.11|305.68|303.28|305.68|303.28|305.51|303.11|0
1650387570000|2022-04-19 16:59:30|305.51|303.11|305.34|302.94|305.51|303.11|305.34|302.94|0
1650387580000|2022-04-19 16:59:40|305.51|303.11|305.17|302.77|305.51|303.11|305.17|302.77|0
1650387590000|2022-04-19 16:59:50|305.25|302.85|305.17|302.77|305.25|302.85|305.17|302.77|0
1650387600000|2022-04-19 17:00:00|305.68|303.28|305.17|302.77|305.68|303.28|305.17|302.77|0
1650387610000|2022-04-19 17:00:10|305.34|302.94|305.17|302.77|305.34|302.94|305.17|302.77|0
1650387620000|2022-04-19 17:00:20|305|302.6|305|302.6|305|302.6|305|302.6|0
1650387640000|2022-04-19 17:00:40|305.17|302.77|305|302.6|305.34|302.94|305|302.6|0
1650387650000|2022-04-19 17:00:50|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650387660000|2022-04-19 17:01:00|305.17|302.77|304.83|302.43|305.17|302.77|304.83|302.43|0
1650387670000|2022-04-19 17:01:10|305.17|302.77|305.34|302.94|305.34|302.94|305.17|302.77|0
1650387680000|2022-04-19 17:01:20|305.51|303.11|305.34|302.94|305.51|303.11|305.34|302.94|0
1650387690000|2022-04-19 17:01:30|305.17|302.77|304.83|302.43|305.17|302.77|304.83|302.43|0
1650387700000|2022-04-19 17:01:40|305.17|302.77|305|302.6|305.17|302.77|305|302.6|0
1650387710000|2022-04-19 17:01:50|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1650387720000|2022-04-19 17:02:00|305.17|302.77|305|302.6|305.34|302.94|305|302.6|0
1650387730000|2022-04-19 17:02:10|305.17|302.77|305.34|302.94|305.34|302.94|305.17|302.77|0
1650387740000|2022-04-19 17:02:20|305.51|303.11|305.42|303.02|305.51|303.11|305.17|302.77|0
1650387750000|2022-04-19 17:02:30|305.51|303.11|305.34|302.94|305.51|303.11|305.34|302.94|0
1650387760000|2022-04-19 17:02:40|305.17|302.77|305.51|303.11|305.51|303.11|305.17|302.77|0
1650387770000|2022-04-19 17:02:50|305.68|303.28|306.19|303.79|306.19|303.79|305.68|303.28|0
1650387780000|2022-04-19 17:03:00|306.36|303.96|306.7|304.3|306.87|304.47|306.36|303.96|0
1650387790000|2022-04-19 17:03:10|306.53|304.13|306.53|304.13|306.7|304.3|306.53|304.13|0
1650387800000|2022-04-19 17:03:20|306.78|304.38|307.04|304.64|307.04|304.64|306.78|304.38|0
1650387810000|2022-04-19 17:03:30|306.87|304.47|306.87|304.47|306.87|304.47|306.7|304.3|0
1650387820000|2022-04-19 17:03:40|306.7|304.3|306.7|304.3|306.7|304.3|306.7|304.3|0
1650387830000|2022-04-19 17:03:50|306.87|304.47|306.53|304.13|306.87|304.47|306.53|304.13|0
1650387840000|2022-04-19 17:04:00|306.36|303.96|306.36|303.96|306.36|303.96|306.36|303.96|0
1650387850000|2022-04-19 17:04:10|306.19|303.79|305.85|303.45|306.19|303.79|305.85|303.45|0
1650387860000|2022-04-19 17:04:20|305.93|303.53|306.02|303.62|306.02|303.62|305.68|303.28|0
1650387870000|2022-04-19 17:04:30|306.1|303.7|306.19|303.79|306.36|303.96|306.1|303.7|0
1650387880000|2022-04-19 17:04:40|306.36|303.96|306.19|303.79|306.53|304.13|306.19|303.79|0
1650387890000|2022-04-19 17:04:50|306.1|303.7|306.02|303.62|306.1|303.7|306.02|303.62|0
1650387900000|2022-04-19 17:05:00|305.85|303.45|306.02|303.62|306.02|303.62|305.85|303.45|0
1650387910000|2022-04-19 17:05:10|306.19|303.79|305.85|303.45|306.19|303.79|305.85|303.45|0
1650387920000|2022-04-19 17:05:20|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1650387930000|2022-04-19 17:05:30|305.85|303.45|305.68|303.28|306.02|303.62|305.68|303.28|0
1650387940000|2022-04-19 17:05:40|305.51|303.11|305.34|302.94|305.51|303.11|305.34|302.94|0
1650387950000|2022-04-19 17:05:50|305.51|303.11|305.76|303.36|305.76|303.36|305.51|303.11|0
1650387960000|2022-04-19 17:06:00|305.85|303.45|306.36|303.96|306.36|303.96|305.85|303.45|0
1650387970000|2022-04-19 17:06:10|306.53|304.13|306.7|304.3|306.7|304.3|306.53|304.13|0
1650387980000|2022-04-19 17:06:20|306.53|304.13|306.19|303.79|306.53|304.13|306.19|303.79|0
1650387990000|2022-04-19 17:06:30|306.02|303.62|306.36|303.96|306.36|303.96|306.02|303.62|0
1650388000000|2022-04-19 17:06:40|306.53|304.13|306.69|304.29|306.69|304.29|306.36|303.96|0
1650388010000|2022-04-19 17:06:50|306.86|304.46|306.69|304.29|306.86|304.46|306.69|304.29|0
1650388020000|2022-04-19 17:07:00|306.52|304.12|305.93|303.53|306.52|304.12|305.93|303.53|0
1650388030000|2022-04-19 17:07:10|306.19|303.79|305.85|303.45|306.19|303.79|305.85|303.45|0
1650388040000|2022-04-19 17:07:20|305.68|303.28|305.68|303.28|305.68|303.28|305.68|303.28|0
1650388050000|2022-04-19 17:07:30|305.85|303.45|305.34|302.94|305.85|303.45|305.34|302.94|0
1650388060000|2022-04-19 17:07:40|305.17|302.77|305.34|302.94|305.34|302.94|305.17|302.77|0
1650388080000|2022-04-19 17:08:00|305.51|303.11|305.85|303.45|305.85|303.45|305.34|302.94|0
1650388090000|2022-04-19 17:08:10|306.01|303.61|306.18|303.78|306.18|303.78|306.01|303.61|0
1650388100000|2022-04-19 17:08:20|306.01|303.61|305.68|303.28|306.01|303.61|305.68|303.28|0
1650388110000|2022-04-19 17:08:30|305.85|303.45|305.68|303.28|306.01|303.61|305.68|303.28|0
1650388120000|2022-04-19 17:08:40|305.76|303.36|305.51|303.11|305.76|303.36|305.51|303.11|0
1650388130000|2022-04-19 17:08:50|305.34|302.94|305.51|303.11|305.51|303.11|305.17|302.77|0
1650388140000|2022-04-19 17:09:00|305.34|302.94|305.59|303.19|305.68|303.28|305.34|302.94|0
1650388150000|2022-04-19 17:09:10|305.67|303.27|305.51|303.11|305.67|303.27|305.34|302.94|0
1650388160000|2022-04-19 17:09:20|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1650388170000|2022-04-19 17:09:30|306.01|303.61|305.67|303.27|306.01|303.61|305.51|303.11|0
1650388180000|2022-04-19 17:09:40|305.51|303.11|305|302.6|305.51|303.11|305|302.6|0
1650388190000|2022-04-19 17:09:50|305.17|302.77|304.49|302.09|305.17|302.77|304.49|302.09|0
1650388200000|2022-04-19 17:10:00|304.66|302.26|304.66|302.26|304.66|302.26|304.49|302.09|0
1650388210000|2022-04-19 17:10:10|304.15|301.75|304.66|302.26|304.66|302.26|304.15|301.75|0
1650388220000|2022-04-19 17:10:20|304.49|302.09|303.81|301.41|304.49|302.09|303.81|301.41|0
1650388230000|2022-04-19 17:10:30|303.98|301.58|304.15|301.75|304.15|301.75|303.98|301.58|0
1650388240000|2022-04-19 17:10:40|304.32|301.92|304.15|301.75|304.32|301.92|304.15|301.75|0
1650388250000|2022-04-19 17:10:50|304.32|301.92|304.49|302.09|304.49|302.09|304.32|301.92|0
1650388260000|2022-04-19 17:11:00|304.66|302.26|304.83|302.43|304.83|302.43|304.66|302.26|0
1650388270000|2022-04-19 17:11:10|305|302.6|305|302.6|305|302.6|305|302.6|0
1650388280000|2022-04-19 17:11:20|304.83|302.43|304.83|302.43|304.83|302.43|304.83|302.43|0
1650388290000|2022-04-19 17:11:30|304.32|301.92|304.66|302.26|304.66|302.26|304.32|301.92|0
1650388300000|2022-04-19 17:11:40|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1650388310000|2022-04-19 17:11:50|304.32|301.92|304.32|301.92|304.32|301.92|304.32|301.92|0
1650388320000|2022-04-19 17:12:00|304.49|302.09|304.49|302.09|304.49|302.09|304.32|301.92|0
1650388330000|2022-04-19 17:12:10|304.32|301.92|304.49|302.09|304.49|302.09|304.32|301.92|0
1650388340000|2022-04-19 17:12:20|304.66|302.26|304.83|302.43|304.83|302.43|304.66|302.26|0
1650388350000|2022-04-19 17:12:30|304.66|302.26|304.83|302.43|304.83|302.43|304.66|302.26|0
1650388360000|2022-04-19 17:12:40|304.66|302.26|304.83|302.43|304.91|302.51|304.66|302.26|0
1650388370000|2022-04-19 17:12:50|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1650388380000|2022-04-19 17:13:00|305.08|302.68|304.66|302.26|305.08|302.68|304.66|302.26|0
1650388390000|2022-04-19 17:13:10|304.49|302.09|304.49|302.09|304.49|302.09|304.49|302.09|0
1650388400000|2022-04-19 17:13:20|304.32|301.92|304.49|302.09|304.49|302.09|304.32|301.92|0
1650388410000|2022-04-19 17:13:30|304.66|302.26|304.57|302.17|304.66|302.26|304.49|302.09|0
1650388420000|2022-04-19 17:13:40|304.49|302.09|304.82|302.42|304.82|302.42|304.49|302.09|0
1650388430000|2022-04-19 17:13:50|304.99|302.59|304.66|302.26|304.99|302.59|304.57|302.17|0
1650388440000|2022-04-19 17:14:00|304.49|302.09|304.49|302.09|304.66|302.26|304.49|302.09|0
1650388450000|2022-04-19 17:14:10|304.32|301.92|304.99|302.59|304.99|302.59|304.32|301.92|0
1650388460000|2022-04-19 17:14:20|304.82|302.42|304.99|302.59|304.99|302.59|304.82|302.42|0
1650388470000|2022-04-19 17:14:30|305.16|302.76|304.99|302.59|305.16|302.76|304.82|302.42|0
1650388480000|2022-04-19 17:14:40|304.82|302.42|304.82|302.42|304.82|302.42|304.74|302.34|0
1650388490000|2022-04-19 17:14:50|304.99|302.59|305.16|302.76|305.16|302.76|304.99|302.59|0
1650388500000|2022-04-19 17:15:00|304.99|302.59|304.99|302.59|304.99|302.59|304.99|302.59|0
1650388510000|2022-04-19 17:15:10|305.16|302.76|304.82|302.42|305.16|302.76|304.82|302.42|0
1650388520000|2022-04-19 17:15:20|304.65|302.25|304.99|302.59|304.99|302.59|304.65|302.25|0
1650388530000|2022-04-19 17:15:30|305.07|302.67|304.99|302.59|305.07|302.67|304.99|302.59|0
1650388540000|2022-04-19 17:15:40|305.16|302.76|305.67|303.27|305.67|303.27|305.16|302.76|0
1650388550000|2022-04-19 17:15:50|305.5|303.1|306.01|303.61|306.01|303.61|305.5|303.1|0
1650388560000|2022-04-19 17:16:00|305.84|303.44|306.01|303.61|306.01|303.61|305.84|303.44|0
1650388570000|2022-04-19 17:16:10|306.09|303.69|306.35|303.95|306.35|303.95|306.09|303.69|0
1650388580000|2022-04-19 17:16:20|306.18|303.78|306.18|303.78|306.18|303.78|306.18|303.78|0
1650388590000|2022-04-19 17:16:30|306.35|303.95|305.92|303.52|306.35|303.95|305.92|303.52|0
1650388600000|2022-04-19 17:16:40|306.01|303.61|305.84|303.44|306.01|303.61|305.84|303.44|0
1650388610000|2022-04-19 17:16:50|306.01|303.61|305.84|303.44|306.01|303.61|305.84|303.44|0
1650388620000|2022-04-19 17:17:00|306.01|303.61|305.84|303.44|306.01|303.61|305.84|303.44|0
1650388630000|2022-04-19 17:17:10|305.67|303.27|305.5|303.1|305.67|303.27|305.5|303.1|0
1650388650000|2022-04-19 17:17:30|305.33|302.93|305.16|302.76|305.33|302.93|305.16|302.76|0
1650388660000|2022-04-19 17:17:40|305.24|302.84|305.33|302.93|305.33|302.93|305.16|302.76|0
1650388670000|2022-04-19 17:17:50|305.5|303.1|305.5|303.1|305.67|303.27|305.5|303.1|0
1650388680000|2022-04-19 17:18:00|305.33|302.93|305.33|302.93|305.33|302.93|305.33|302.93|0
1650388690000|2022-04-19 17:18:10|304.99|302.59|305.16|302.76|305.16|302.76|304.99|302.59|0
1650388700000|2022-04-19 17:18:20|304.99|302.59|305.16|302.76|305.16|302.76|304.99|302.59|0
1650388710000|2022-04-19 17:18:30|305.5|303.1|305.67|303.27|305.67|303.27|305.5|303.1|0
1650388720000|2022-04-19 17:18:40|305.5|303.1|305.5|303.1|305.67|303.27|305.5|303.1|0
1650388730000|2022-04-19 17:18:50|305.33|302.93|305.67|303.27|305.67|303.27|305.33|302.93|0
1650388740000|2022-04-19 17:19:00|305.75|303.35|305.84|303.44|305.84|303.44|305.67|303.27|0
1650388750000|2022-04-19 17:19:10|305.5|303.1|305.67|303.27|305.67|303.27|305.5|303.1|0
1650388760000|2022-04-19 17:19:20|305.84|303.44|305.67|303.27|305.84|303.44|305.67|303.27|0
1650388770000|2022-04-19 17:19:30|305.5|303.1|305.5|303.1|305.67|303.27|305.5|303.1|0
1650388780000|2022-04-19 17:19:40|305.67|303.27|305.84|303.44|305.84|303.44|305.67|303.27|0
1650388790000|2022-04-19 17:19:50|305.67|303.27|305.67|303.27|305.67|303.27|305.67|303.27|0
1650388800000|2022-04-19 17:20:00|305.5|303.1|305.67|303.27|305.67|303.27|305.5|303.1|0
1650388810000|2022-04-19 17:20:10|305.5|303.1|305.84|303.44|305.84|303.44|305.5|303.1|0
1650388820000|2022-04-19 17:20:20|305.92|303.52|306.01|303.61|306.09|303.69|305.84|303.44|0
1650388830000|2022-04-19 17:20:30|306.18|303.78|306.18|303.78|306.35|303.95|306.18|303.78|0
1650388840000|2022-04-19 17:20:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650388850000|2022-04-19 17:20:50|306.52|304.12|306.6|304.2|306.6|304.2|306.52|304.12|0
1650388860000|2022-04-19 17:21:00|306.52|304.12|306.35|303.95|306.52|304.12|306.35|303.95|0
1650388870000|2022-04-19 17:21:10|306.18|303.78|305.84|303.44|306.18|303.78|305.84|303.44|0
1650388880000|2022-04-19 17:21:20|305.67|303.27|306.18|303.78|306.18|303.78|305.67|303.27|0
1650388890000|2022-04-19 17:21:30|306.01|303.61|306.34|303.94|306.51|304.11|306.01|303.61|0
1650388900000|2022-04-19 17:21:40|306.18|303.78|306.17|303.77|306.18|303.78|306.17|303.77|0
1650388910000|2022-04-19 17:21:50|306.34|303.94|306.17|303.77|306.34|303.94|306.17|303.77|0
1650388920000|2022-04-19 17:22:00|306.34|303.94|306.34|303.94|306.34|303.94|306.34|303.94|0
1650388930000|2022-04-19 17:22:10|306.51|304.11|306.68|304.28|307.02|304.62|306.51|304.11|0
1650388940000|2022-04-19 17:22:20|306.51|304.11|306.51|304.11|306.51|304.11|306.34|303.94|0
1650388950000|2022-04-19 17:22:30|306.34|303.94|305.84|303.44|306.34|303.94|305.84|303.44|0
1650388960000|2022-04-19 17:22:40|306|303.6|305.83|303.43|306|303.6|305.83|303.43|0
1650388970000|2022-04-19 17:22:50|305.67|303.27|305.16|302.76|305.67|303.27|305.16|302.76|0
1650388980000|2022-04-19 17:23:00|304.99|302.59|305.16|302.76|305.16|302.76|304.99|302.59|0
1650388990000|2022-04-19 17:23:10|305.33|302.93|305.16|302.76|305.33|302.93|304.99|302.59|0
1650389000000|2022-04-19 17:23:20|305.33|302.93|305.5|303.1|305.5|303.1|305.33|302.93|0
1650389010000|2022-04-19 17:23:30|305.33|302.93|305.5|303.1|305.5|303.1|305.33|302.93|0
1650389020000|2022-04-19 17:23:40|305.66|303.26|305.66|303.26|305.83|303.43|305.66|303.26|0
1650389030000|2022-04-19 17:23:50|305.5|303.1|305.33|302.93|305.5|303.1|305.16|302.76|0
1650389040000|2022-04-19 17:24:00|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1650389050000|2022-04-19 17:24:10|305.33|302.93|305.49|303.09|305.49|303.09|305.33|302.93|0
1650389060000|2022-04-19 17:24:20|305.33|302.93|305.16|302.76|305.33|302.93|305.16|302.76|0
1650389070000|2022-04-19 17:24:30|305.24|302.84|304.9|302.5|305.33|302.93|304.9|302.5|0
1650389080000|2022-04-19 17:24:40|304.99|302.59|305.49|303.09|305.49|303.09|304.99|302.59|0
1650389090000|2022-04-19 17:24:50|305.16|302.76|304.82|302.42|305.16|302.76|304.82|302.42|0
1650389100000|2022-04-19 17:25:00|305.16|302.76|304.82|302.42|305.16|302.76|304.65|302.25|0
1650389110000|2022-04-19 17:25:10|304.65|302.25|304.99|302.59|304.99|302.59|304.48|302.08|0
1650389120000|2022-04-19 17:25:20|304.82|302.42|304.99|302.59|304.99|302.59|304.82|302.42|0
1650389130000|2022-04-19 17:25:30|304.82|302.42|304.65|302.25|304.82|302.42|304.65|302.25|0
1650389140000|2022-04-19 17:25:40|304.48|302.08|304.31|301.91|304.48|302.08|304.31|301.91|0
1650389150000|2022-04-19 17:25:50|304.48|302.08|304.48|302.08|304.48|302.08|304.48|302.08|0
1650389160000|2022-04-19 17:26:00|304.65|302.25|304.31|301.91|304.65|302.25|304.31|301.91|0
1650389170000|2022-04-19 17:26:10|304.14|301.74|304.14|301.74|304.31|301.91|304.14|301.74|0
1650389180000|2022-04-19 17:26:20|303.97|301.57|304.14|301.74|304.14|301.74|303.8|301.4|0
1650389190000|2022-04-19 17:26:30|304.31|301.91|304.48|302.08|304.48|302.08|304.31|301.91|0
1650389200000|2022-04-19 17:26:40|304.31|301.91|303.97|301.57|304.31|301.91|303.97|301.57|0
1650389210000|2022-04-19 17:26:50|303.8|301.4|302.62|300.22|303.8|301.4|302.62|300.22|0
1650389220000|2022-04-19 17:27:00|302.96|300.56|302.45|300.05|302.96|300.56|302.45|300.05|0
1650389230000|2022-04-19 17:27:10|302.62|300.22|302.62|300.22|302.62|300.22|302.45|300.05|0
1650389240000|2022-04-19 17:27:20|302.45|300.05|303.12|300.72|303.12|300.72|302.45|300.05|0
1650389250000|2022-04-19 17:27:30|303.29|300.89|303.12|300.72|303.29|300.89|302.95|300.55|0
1650389260000|2022-04-19 17:27:40|302.95|300.55|302.45|300.05|302.95|300.55|302.45|300.05|0
1650389270000|2022-04-19 17:27:50|302.28|299.88|301.61|299.21|302.28|299.88|301.61|299.21|0
1650389280000|2022-04-19 17:28:00|301.77|299.37|302.11|299.71|302.11|299.71|301.77|299.37|0
1650389290000|2022-04-19 17:28:10|302.28|299.88|301.94|299.54|302.28|299.88|301.77|299.37|0
1650389300000|2022-04-19 17:28:20|302.11|299.71|301.61|299.21|302.11|299.71|301.61|299.21|0
1650389310000|2022-04-19 17:28:30|301.44|299.04|301.44|299.04|301.44|299.04|301.44|299.04|0
1650389320000|2022-04-19 17:28:40|301.27|298.87|301.44|299.04|301.44|299.04|301.18|298.78|0
1650389330000|2022-04-19 17:28:50|301.27|298.87|301.27|298.87|301.35|298.95|301.27|298.87|0
1650389340000|2022-04-19 17:29:00|300.59|298.19|300.59|298.19|300.76|298.36|300.59|298.19|0
1650389350000|2022-04-19 17:29:10|300.43|298.03|300.43|298.03|300.43|298.03|300.26|297.86|0
1650389360000|2022-04-19 17:29:20|300.59|298.19|300.76|298.36|300.76|298.36|300.59|298.19|0
1650389370000|2022-04-19 17:29:30|300.59|298.19|300.43|298.03|300.59|298.19|300.43|298.03|0
1650389380000|2022-04-19 17:29:40|300.59|298.19|300.43|298.03|300.59|298.19|300.43|298.03|0
1650389390000|2022-04-19 17:29:50|300.59|298.19|300.59|298.19|300.59|298.19|300.43|298.03|0
1650389400000|2022-04-19 17:30:00|300.43|298.03|300.43|298.03|300.43|298.03|300.43|298.03|0
1650389410000|2022-04-19 17:30:10|300.59|298.19|301.1|298.7|301.27|298.87|300.59|298.19|0
1650389420000|2022-04-19 17:30:20|301.27|298.87|301.1|298.7|301.44|299.04|301.1|298.7|0
1650389430000|2022-04-19 17:30:30|301.27|298.87|301.27|298.87|301.27|298.87|301.27|298.87|0
1650389440000|2022-04-19 17:30:40|301.44|299.04|301.6|299.2|301.77|299.37|301.44|299.04|0
1650389450000|2022-04-19 17:30:50|301.77|299.37|301.94|299.54|301.94|299.54|301.77|299.37|0
1650389460000|2022-04-19 17:31:00|302.45|300.05|302.28|299.88|302.61|300.21|302.28|299.88|0
1650389470000|2022-04-19 17:31:10|302.45|300.05|302.61|300.21|302.78|300.38|302.45|300.05|0
1650389480000|2022-04-19 17:31:20|302.45|300.05|302.61|300.21|302.61|300.21|302.28|299.88|0
1650389490000|2022-04-19 17:31:30|302.78|300.38|302.95|300.55|302.95|300.55|302.78|300.38|0
1650389500000|2022-04-19 17:31:40|302.78|300.38|302.61|300.21|302.78|300.38|302.61|300.21|0
1650389510000|2022-04-19 17:31:50|302.45|300.05|302.61|300.21|302.61|300.21|302.45|300.05|0
1650389520000|2022-04-19 17:32:00|302.78|300.38|302.61|300.21|302.95|300.55|302.61|300.21|0
1650389530000|2022-04-19 17:32:10|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1650389540000|2022-04-19 17:32:20|302.86|300.46|303.03|300.63|303.03|300.63|302.86|300.46|0
1650389550000|2022-04-19 17:32:30|303.12|300.72|302.95|300.55|303.29|300.89|302.95|300.55|0
1650389560000|2022-04-19 17:32:40|302.78|300.38|302.78|300.38|302.78|300.38|302.78|300.38|0
1650389570000|2022-04-19 17:32:50|302.95|300.55|302.95|300.55|302.95|300.55|302.95|300.55|0
1650389580000|2022-04-19 17:33:00|303.12|300.72|303.29|300.89|303.29|300.89|303.12|300.72|0
1650389590000|2022-04-19 17:33:10|303.63|301.23|303.63|301.23|303.63|301.23|303.63|301.23|0
1650389600000|2022-04-19 17:33:20|303.54|301.14|303.63|301.23|303.63|301.23|303.54|301.14|0
1650389610000|2022-04-19 17:33:30|303.8|301.4|303.63|301.23|303.8|301.4|303.63|301.23|0
1650389620000|2022-04-19 17:33:40|303.46|301.06|303.46|301.06|303.46|301.06|303.46|301.06|0
1650389630000|2022-04-19 17:33:50|303.63|301.23|303.8|301.4|303.8|301.4|303.63|301.23|0
1650389640000|2022-04-19 17:34:00|303.96|301.56|304.13|301.73|304.3|301.9|303.96|301.56|0
1650389650000|2022-04-19 17:34:10|304.3|301.9|304.13|301.73|304.3|301.9|304.13|301.73|0
1650389660000|2022-04-19 17:34:20|303.96|301.56|303.96|301.56|303.96|301.56|303.79|301.39|0
1650389670000|2022-04-19 17:34:30|303.79|301.39|303.79|301.39|303.79|301.39|303.79|301.39|0
1650389680000|2022-04-19 17:34:40|303.63|301.23|303.46|301.06|303.63|301.23|303.46|301.06|0
1650389690000|2022-04-19 17:34:50|303.29|300.89|303.46|301.06|303.46|301.06|303.29|300.89|0
1650389700000|2022-04-19 17:35:00|303.79|301.39|303.63|301.23|303.79|301.39|303.46|301.06|0
1650389710000|2022-04-19 17:35:10|303.79|301.39|303.46|301.06|303.79|301.39|303.29|300.89|0
1650389720000|2022-04-19 17:35:20|303.37|300.97|303.12|300.72|303.37|300.97|303.12|300.72|0
1650389730000|2022-04-19 17:35:30|303.29|300.89|303.62|301.22|303.62|301.22|303.29|300.89|0
1650389740000|2022-04-19 17:35:40|303.46|301.06|303.46|301.06|303.62|301.22|303.46|301.06|0
1650389750000|2022-04-19 17:35:50|303.29|300.89|303.37|300.97|303.37|300.97|303.12|300.72|0
1650389760000|2022-04-19 17:36:00|303.46|301.06|303.79|301.39|303.79|301.39|303.29|300.89|0
1650389770000|2022-04-19 17:36:10|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1650389780000|2022-04-19 17:36:20|303.46|301.06|303.29|300.89|303.46|301.06|303.29|300.89|0
1650389790000|2022-04-19 17:36:30|303.46|301.06|303.62|301.22|303.62|301.22|303.46|301.06|0
1650389800000|2022-04-19 17:36:40|303.46|301.06|303.29|300.89|303.62|301.22|303.29|300.89|0
1650389810000|2022-04-19 17:36:50|303.46|301.06|303.29|300.89|303.46|301.06|303.29|300.89|0
1650389820000|2022-04-19 17:37:00|303.45|301.05|303.62|301.22|303.62|301.22|303.45|301.05|0
1650389830000|2022-04-19 17:37:10|303.79|301.39|303.79|301.39|303.96|301.56|303.79|301.39|0
1650389840000|2022-04-19 17:37:20|303.62|301.22|303.79|301.39|303.79|301.39|303.62|301.22|0
1650389860000|2022-04-19 17:37:40|303.45|301.05|303.62|301.22|303.62|301.22|303.45|301.05|0
1650389870000|2022-04-19 17:37:50|303.79|301.39|303.79|301.39|303.79|301.39|303.7|301.3|0
1650389880000|2022-04-19 17:38:00|303.87|301.47|303.62|301.22|303.87|301.47|303.62|301.22|0
1650389890000|2022-04-19 17:38:10|303.79|301.39|303.62|301.22|303.79|301.39|303.62|301.22|0
1650389900000|2022-04-19 17:38:20|303.54|301.14|303.45|301.05|303.54|301.14|303.45|301.05|0
1650389910000|2022-04-19 17:38:30|303.62|301.22|303.45|301.05|303.62|301.22|303.45|301.05|0
1650389920000|2022-04-19 17:38:40|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1650389930000|2022-04-19 17:38:50|303.45|301.05|303.28|300.88|303.45|301.05|303.28|300.88|0
1650389940000|2022-04-19 17:39:00|303.37|300.97|303.45|301.05|303.45|301.05|303.37|300.97|0
1650389950000|2022-04-19 17:39:10|303.62|301.22|303.79|301.39|303.79|301.39|303.62|301.22|0
1650389960000|2022-04-19 17:39:20|303.62|301.22|303.62|301.22|303.62|301.22|303.62|301.22|0
1650389970000|2022-04-19 17:39:30|303.53|301.13|303.62|301.22|303.62|301.22|303.45|301.05|0
1650389980000|2022-04-19 17:39:40|303.7|301.3|303.79|301.39|303.79|301.39|303.7|301.3|0
1650389990000|2022-04-19 17:39:50|303.96|301.56|303.79|301.39|303.96|301.56|303.79|301.39|0
1650390000000|2022-04-19 17:40:00|303.87|301.47|303.96|301.56|303.96|301.56|303.87|301.47|0
1650390010000|2022-04-19 17:40:10|303.87|301.47|303.96|301.56|303.96|301.56|303.87|301.47|0
1650390020000|2022-04-19 17:40:20|303.79|301.39|303.62|301.22|303.79|301.39|303.62|301.22|0
1650390030000|2022-04-19 17:40:30|303.45|301.05|303.45|301.05|303.45|301.05|303.45|301.05|0
1650390040000|2022-04-19 17:40:40|303.62|301.22|303.45|301.05|303.62|301.22|303.45|301.05|0
1650390050000|2022-04-19 17:40:50|303.28|300.88|303.28|300.88|303.28|300.88|303.28|300.88|0
1650390060000|2022-04-19 17:41:00|302.95|300.55|302.78|300.38|302.95|300.55|302.78|300.38|0
1650390070000|2022-04-19 17:41:10|303.11|300.71|303.45|301.05|303.45|301.05|303.11|300.71|0
1650390090000|2022-04-19 17:41:30|303.62|301.22|303.45|301.05|303.62|301.22|303.28|300.88|0
1650390100000|2022-04-19 17:41:40|303.28|300.88|303.11|300.71|303.28|300.88|303.11|300.71|0
1650390110000|2022-04-19 17:41:50|303.28|300.88|303.11|300.71|303.28|300.88|303.11|300.71|0
1650390120000|2022-04-19 17:42:00|303.28|300.88|303.11|300.71|303.28|300.88|303.11|300.71|0
1650390140000|2022-04-19 17:42:20|302.94|300.54|303.11|300.71|303.11|300.71|302.94|300.54|0
1650390150000|2022-04-19 17:42:30|302.94|300.54|302.94|300.54|302.94|300.54|302.94|300.54|0
1650390160000|2022-04-19 17:42:40|302.78|300.38|302.78|300.38|302.78|300.38|302.61|300.21|0
1650390170000|2022-04-19 17:42:50|302.61|300.21|302.61|300.21|302.61|300.21|302.61|300.21|0
1650390180000|2022-04-19 17:43:00|302.44|300.04|302.44|300.04|302.61|300.21|302.44|300.04|0
1650390190000|2022-04-19 17:43:10|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1650390200000|2022-04-19 17:43:20|302.44|300.04|302.44|300.04|302.44|300.04|302.44|300.04|0
1650390210000|2022-04-19 17:43:30|302.27|299.87|302.61|300.21|302.61|300.21|302.27|299.87|0
1650390220000|2022-04-19 17:43:40|302.77|300.37|302.94|300.54|302.94|300.54|302.77|300.37|0
1650390230000|2022-04-19 17:43:50|302.77|300.37|302.44|300.04|302.77|300.37|302.44|300.04|0
1650390240000|2022-04-19 17:44:00|302.77|300.37|302.61|300.21|302.77|300.37|302.61|300.21|0
1650390250000|2022-04-19 17:44:10|302.44|300.04|302.27|299.87|302.44|300.04|302.27|299.87|0
1650390260000|2022-04-19 17:44:20|302.1|299.7|302.1|299.7|302.27|299.87|302.1|299.7|0
1650390270000|2022-04-19 17:44:30|302.18|299.78|302.44|300.04|302.44|300.04|302.1|299.7|0
1650390280000|2022-04-19 17:44:40|302.61|300.21|302.44|300.04|302.61|300.21|302.44|300.04|0
1650390290000|2022-04-19 17:44:50|302.27|299.87|302.1|299.7|302.27|299.87|302.1|299.7|0
1650390300000|2022-04-19 17:45:00|302.27|299.87|302.44|300.04|302.44|300.04|302.27|299.87|0
1650390310000|2022-04-19 17:45:10|302.1|299.7|301.93|299.53|302.1|299.7|301.93|299.53|0
1650390320000|2022-04-19 17:45:20|301.76|299.36|301.93|299.53|301.93|299.53|301.76|299.36|0
1650390330000|2022-04-19 17:45:30|301.76|299.36|301.42|299.02|301.76|299.36|301.42|299.02|0
1650390340000|2022-04-19 17:45:40|301.59|299.19|301.26|298.86|301.76|299.36|301.26|298.86|0
1650390360000|2022-04-19 17:46:00|301.09|298.69|301.93|299.53|301.93|299.53|301.09|298.69|0
1650390370000|2022-04-19 17:46:10|302.1|299.7|301.76|299.36|302.1|299.7|301.76|299.36|0
1650390380000|2022-04-19 17:46:20|301.93|299.53|302.1|299.7|302.1|299.7|301.93|299.53|0
1650390390000|2022-04-19 17:46:30|302.27|299.87|302.35|299.95|302.44|300.04|302.27|299.87|0
1650390400000|2022-04-19 17:46:40|302.6|300.2|302.27|299.87|302.6|300.2|302.27|299.87|0
1650390410000|2022-04-19 17:46:50|302.1|299.7|301.93|299.53|302.27|299.87|301.93|299.53|0
1650390420000|2022-04-19 17:47:00|302.1|299.7|301.93|299.53|302.1|299.7|301.93|299.53|0
1650390430000|2022-04-19 17:47:10|301.76|299.36|301.93|299.53|301.93|299.53|301.76|299.36|0
1650390440000|2022-04-19 17:47:20|302.1|299.7|302.18|299.78|302.27|299.87|302.1|299.7|0
1650390450000|2022-04-19 17:47:30|302.1|299.7|301.76|299.36|302.1|299.7|301.76|299.36|0
1650390460000|2022-04-19 17:47:40|301.59|299.19|301.76|299.36|301.76|299.36|301.42|299.02|0
1650390470000|2022-04-19 17:47:50|301.93|299.53|301.93|299.53|301.93|299.53|301.93|299.53|0
1650390480000|2022-04-19 17:48:00|302.27|299.87|302.27|299.87|302.27|299.87|302.27|299.87|0
1650390490000|2022-04-19 17:48:10|302.43|300.03|302.77|300.37|302.77|300.37|302.43|300.03|0
1650390500000|2022-04-19 17:48:20|303.11|300.71|303.11|300.71|303.11|300.71|302.94|300.54|0
1650390510000|2022-04-19 17:48:30|303.28|300.88|302.94|300.54|303.28|300.88|302.94|300.54|0
1650390520000|2022-04-19 17:48:40|303.11|300.71|303.11|300.71|303.11|300.71|303.11|300.71|0
1650390530000|2022-04-19 17:48:50|303.28|300.88|303.62|301.22|303.62|301.22|303.28|300.88|0
1650390540000|2022-04-19 17:49:00|303.78|301.38|304.29|301.89|304.29|301.89|303.78|301.38|0
1650390550000|2022-04-19 17:49:10|304.12|301.72|303.95|301.55|304.29|301.89|303.95|301.55|0
1650390560000|2022-04-19 17:49:20|303.78|301.38|303.95|301.55|303.95|301.55|303.78|301.38|0
1650390570000|2022-04-19 17:49:30|304.12|301.72|304.12|301.72|304.12|301.72|303.95|301.55|0
1650390580000|2022-04-19 17:49:40|304.29|301.89|304.29|301.89|304.46|302.06|304.29|301.89|0
1650390590000|2022-04-19 17:49:50|304.46|302.06|305.31|302.91|305.31|302.91|304.46|302.06|0
1650390600000|2022-04-19 17:50:00|304.97|302.57|305.48|303.08|305.48|303.08|304.97|302.57|0
1650390610000|2022-04-19 17:50:10|305.65|303.25|306.32|303.92|306.32|303.92|305.65|303.25|0
1650390620000|2022-04-19 17:50:20|306.66|304.26|307|304.6|307|304.6|306.66|304.26|0
1650390630000|2022-04-19 17:50:30|306.83|304.43|306.66|304.26|306.83|304.43|306.32|303.92|0
1650390640000|2022-04-19 17:50:40|306.49|304.09|307|304.6|307|304.6|306.49|304.09|0
1650390650000|2022-04-19 17:50:50|307.34|304.94|307.34|304.94|307.51|305.11|307.17|304.77|0
1650390660000|2022-04-19 17:51:00|307.17|304.77|307.17|304.77|307.34|304.94|307.17|304.77|0
1650390670000|2022-04-19 17:51:10|307|304.6|307.17|304.77|307.68|305.28|307|304.6|0
1650390680000|2022-04-19 17:51:20|307|304.6|307.34|304.94|307.34|304.94|307|304.6|0
1650390690000|2022-04-19 17:51:30|307.17|304.77|307.51|305.11|307.51|305.11|307.17|304.77|0
1650390700000|2022-04-19 17:51:40|307.34|304.94|307.17|304.77|307.34|304.94|307.17|304.77|0
1650390710000|2022-04-19 17:51:50|307.34|304.94|307|304.6|307.34|304.94|307|304.6|0
1650390720000|2022-04-19 17:52:00|307.17|304.77|306.83|304.43|307.17|304.77|306.83|304.43|0
1650390730000|2022-04-19 17:52:10|307|304.6|308.19|305.79|308.19|305.79|307|304.6|0
1650390740000|2022-04-19 17:52:20|307.85|305.45|308.19|305.79|308.19|305.79|307.85|305.45|0
1650390750000|2022-04-19 17:52:30|308.02|305.62|307.85|305.45|308.02|305.62|307.85|305.45|0
1650390760000|2022-04-19 17:52:40|308.19|305.79|308.36|305.96|308.36|305.96|308.19|305.79|0
1650390770000|2022-04-19 17:52:50|308.27|305.87|308.02|305.62|308.27|305.87|308.02|305.62|0
1650390780000|2022-04-19 17:53:00|307.85|305.45|307.51|305.11|307.85|305.45|307.51|305.11|0
1650390790000|2022-04-19 17:53:10|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650390800000|2022-04-19 17:53:20|307.51|305.11|307.51|305.11|307.51|305.11|307.51|305.11|0
1650390810000|2022-04-19 17:53:30|307.34|304.94|306.83|304.43|307.34|304.94|306.83|304.43|0
1650390820000|2022-04-19 17:53:40|307|304.6|307.17|304.77|307.34|304.94|307|304.6|0
1650390830000|2022-04-19 17:53:50|307.51|305.11|307.34|304.94|307.51|305.11|307.34|304.94|0
1650390840000|2022-04-19 17:54:00|307.51|305.11|307.34|304.94|307.51|305.11|307.34|304.94|0
1650390850000|2022-04-19 17:54:10|307.51|305.11|307.34|304.94|307.51|305.11|307.34|304.94|0
1650390860000|2022-04-19 17:54:20|307.17|304.77|307.17|304.77|307.34|304.94|307.17|304.77|0
1650390870000|2022-04-19 17:54:30|307|304.6|307|304.6|307|304.6|307|304.6|0
1650390880000|2022-04-19 17:54:40|306.83|304.43|306.83|304.43|307|304.6|306.83|304.43|0
1650390890000|2022-04-19 17:54:50|307|304.6|307.34|304.94|307.34|304.94|307|304.6|0
1650390900000|2022-04-19 17:55:00|307.51|305.11|307.68|305.28|307.68|305.28|307.51|305.11|0
1650390910000|2022-04-19 17:55:10|307.51|305.11|307.34|304.94|307.51|305.11|307.34|304.94|0
1650390920000|2022-04-19 17:55:20|307.17|304.77|307.17|304.77|307.34|304.94|307.17|304.77|0
1650390930000|2022-04-19 17:55:30|307.34|304.94|307|304.6|307.34|304.94|307|304.6|0
1650390940000|2022-04-19 17:55:40|307.17|304.77|307|304.6|307.17|304.77|307|304.6|0
1650390950000|2022-04-19 17:55:50|306.83|304.43|306.74|304.34|307|304.6|306.74|304.34|0
1650390960000|2022-04-19 17:56:00|306.66|304.26|306.32|303.92|306.66|304.26|306.32|303.92|0
1650390970000|2022-04-19 17:56:10|306.49|304.09|306.49|304.09|306.49|304.09|306.32|303.92|0
1650390980000|2022-04-19 17:56:20|306.83|304.43|307.17|304.77|307.17|304.77|306.83|304.43|0
1650390990000|2022-04-19 17:56:30|307|304.6|306.83|304.43|307|304.6|306.83|304.43|0
1650391000000|2022-04-19 17:56:40|306.66|304.26|306.66|304.26|306.66|304.26|306.49|304.09|0
1650391010000|2022-04-19 17:56:50|306.83|304.43|306.83|304.43|306.83|304.43|306.66|304.26|0
1650391020000|2022-04-19 17:57:00|306.66|304.26|306.83|304.43|306.83|304.43|306.49|304.09|0
1650391030000|2022-04-19 17:57:10|306.91|304.51|307|304.6|307.17|304.77|306.91|304.51|0
1650391040000|2022-04-19 17:57:20|306.83|304.43|306.83|304.43|306.83|304.43|306.83|304.43|0
1650391050000|2022-04-19 17:57:30|307|304.6|306.83|304.43|307|304.6|306.83|304.43|0
1650391060000|2022-04-19 17:57:40|306.66|304.26|306.83|304.43|306.83|304.43|306.66|304.26|0
1650391070000|2022-04-19 17:57:50|307|304.6|307|304.6|307|304.6|307|304.6|0
1650391080000|2022-04-19 17:58:00|307.17|304.77|307.51|305.11|307.51|305.11|307.17|304.77|0
1650391090000|2022-04-19 17:58:10|307.68|305.28|307.51|305.11|307.68|305.28|307.51|305.11|0
1650391100000|2022-04-19 17:58:20|307.85|305.45|307.85|305.45|307.85|305.45|307.68|305.28|0
1650391110000|2022-04-19 17:58:30|308.02|305.62|308.02|305.62|308.02|305.62|307.85|305.45|0
1650391120000|2022-04-19 17:58:40|307.85|305.45|307.85|305.45|307.85|305.45|307.85|305.45|0
1650391130000|2022-04-19 17:58:50|307.68|305.28|307.68|305.28|307.68|305.28|307.68|305.28|0
1650391140000|2022-04-19 17:59:00|307.85|305.45|308.19|305.79|308.36|305.96|307.85|305.45|0
1650391150000|2022-04-19 17:59:10|308.02|305.62|307.68|305.28|308.02|305.62|307.51|305.11|0
1650391160000|2022-04-19 17:59:20|307.51|305.11|307.34|304.94|307.51|305.11|307.34|304.94|0
1650391170000|2022-04-19 17:59:30|307.17|304.77|307.34|304.94|307.34|304.94|307|304.6|0
1650391180000|2022-04-19 17:59:40|307.17|304.77|306.83|304.43|307.17|304.77|306.83|304.43|0
1650391190000|2022-04-19 17:59:50|306.66|304.26|306.49|304.09|306.66|304.26|306.49|304.09|0
1650391200000|2022-04-19 18:00:00|306.32|303.92|306.32|303.92|306.32|303.92|306.15|303.75|0
1650391210000|2022-04-19 18:00:10|306.15|303.75|305.98|303.58|306.32|303.92|305.98|303.58|0
1650391220000|2022-04-19 18:00:20|306.15|303.75|306.32|303.92|306.32|303.92|306.15|303.75|0
1650391230000|2022-04-19 18:00:30|306.15|303.75|306.49|304.09|306.83|304.43|306.15|303.75|0
1650391240000|2022-04-19 18:00:40|306.15|303.75|305.81|303.41|306.15|303.75|305.81|303.41|0
1650391250000|2022-04-19 18:00:50|305.98|303.58|306.32|303.92|306.32|303.92|305.98|303.58|0
1650391260000|2022-04-19 18:01:00|306.49|304.09|306.49|304.09|306.83|304.43|306.49|304.09|0
1650391270000|2022-04-19 18:01:10|306.66|304.26|306.32|303.92|306.66|304.26|306.32|303.92|0
1650391280000|2022-04-19 18:01:20|306.49|304.09|306.57|304.17|306.66|304.26|306.49|304.09|0
1650391290000|2022-04-19 18:01:30|306.66|304.26|306.49|304.09|306.66|304.26|306.49|304.09|0
1650391300000|2022-04-19 18:01:40|306.4|304|306.32|303.92|306.4|304|306.32|303.92|0
1650391310000|2022-04-19 18:01:50|306.15|303.75|306.49|304.09|306.49|304.09|306.15|303.75|0
1650391320000|2022-04-19 18:02:00|306.66|304.26|306.32|303.92|306.66|304.26|306.32|303.92|0
1650391330000|2022-04-19 18:02:10|306.15|303.75|305.64|303.24|306.15|303.75|305.64|303.24|0
1650391340000|2022-04-19 18:02:20|305.13|302.73|305.81|303.41|305.81|303.41|305.13|302.73|0
1650391350000|2022-04-19 18:02:30|305.64|303.24|305.81|303.41|305.98|303.58|305.64|303.24|0
1650391360000|2022-04-19 18:02:40|306.15|303.75|305.98|303.58|306.15|303.75|305.72|303.32|0
1650391370000|2022-04-19 18:02:50|306.06|303.66|305.98|303.58|306.06|303.66|305.98|303.58|0
1650391380000|2022-04-19 18:03:00|306.15|303.75|305.98|303.58|306.15|303.75|305.98|303.58|0
1650391390000|2022-04-19 18:03:10|305.47|303.07|305.81|303.41|305.81|303.41|305.47|303.07|0
1650391400000|2022-04-19 18:03:20|305.98|303.58|305.64|303.24|305.98|303.58|305.64|303.24|0
1650391410000|2022-04-19 18:03:30|305.3|302.9|305.47|303.07|305.47|303.07|305.3|302.9|0
1650391420000|2022-04-19 18:03:40|305.3|302.9|305.64|303.24|305.64|303.24|305.3|302.9|0
1650391430000|2022-04-19 18:03:50|305.47|303.07|305.47|303.07|305.47|303.07|305.47|303.07|0
1650391440000|2022-04-19 18:04:00|305.64|303.24|305.13|302.73|305.64|303.24|305.13|302.73|0
1650391450000|2022-04-19 18:04:10|305.3|302.9|305.3|302.9|305.47|303.07|305.3|302.9|0
1650391460000|2022-04-19 18:04:20|305.13|302.73|305.13|302.73|305.13|302.73|305.13|302.73|0
1650391470000|2022-04-19 18:04:30|304.96|302.56|305.3|302.9|305.3|302.9|304.96|302.56|0
1650391480000|2022-04-19 18:04:40|305.81|303.41|305.81|303.41|305.81|303.41|305.64|303.24|0
1650391490000|2022-04-19 18:04:50|305.64|303.24|305.64|303.24|305.81|303.41|305.64|303.24|0
1650391500000|2022-04-19 18:05:00|305.47|303.07|305.64|303.24|305.64|303.24|305.47|303.07|0
1650391510000|2022-04-19 18:05:10|305.47|303.07|305.64|303.24|305.64|303.24|305.47|303.07|0
1650391520000|2022-04-19 18:05:20|305.81|303.41|305.72|303.32|305.81|303.41|305.72|303.32|0
1650391530000|2022-04-19 18:05:30|305.8|303.4|305.64|303.24|305.8|303.4|305.64|303.24|0
1650391540000|2022-04-19 18:05:40|305.8|303.4|306.14|303.74|306.14|303.74|305.8|303.4|0
1650391550000|2022-04-19 18:05:50|306.31|303.91|306.65|304.25|306.65|304.25|306.31|303.91|0
1650391560000|2022-04-19 18:06:00|306.82|304.42|306.65|304.25|306.82|304.42|306.48|304.08|0
1650391570000|2022-04-19 18:06:10|306.82|304.42|306.48|304.08|306.82|304.42|306.48|304.08|0
1650391580000|2022-04-19 18:06:20|306.31|303.91|306.65|304.25|306.65|304.25|306.31|303.91|0
1650391590000|2022-04-19 18:06:30|306.48|304.08|306.14|303.74|306.48|304.08|306.14|303.74|0
1650391600000|2022-04-19 18:06:40|306.31|303.91|306.14|303.74|306.31|303.91|306.14|303.74|0
1650391610000|2022-04-19 18:06:50|305.63|303.23|304.86|302.46|305.63|303.23|304.86|302.46|0
1650391620000|2022-04-19 18:07:00|304.69|302.29|304.52|302.12|304.69|302.29|304.52|302.12|0
1650391630000|2022-04-19 18:07:10|304.01|301.61|304.18|301.78|304.18|301.78|304.01|301.61|0
1650391640000|2022-04-19 18:07:20|304.01|301.61|304.35|301.95|304.69|302.29|304.01|301.61|0
1650391650000|2022-04-19 18:07:30|304.18|301.78|304.09|301.69|304.18|301.78|304.09|301.69|0
1650391660000|2022-04-19 18:07:40|304.01|301.61|304.35|301.95|304.35|301.95|303.84|301.44|0
1650391670000|2022-04-19 18:07:50|304.52|302.12|304.18|301.78|304.69|302.29|304.18|301.78|0
1650391680000|2022-04-19 18:08:00|304.52|302.12|304.35|301.95|304.52|302.12|304.18|301.78|0
1650391690000|2022-04-19 18:08:10|304.01|301.61|303.84|301.44|304.01|301.61|303.84|301.44|0
1650391700000|2022-04-19 18:08:20|303.67|301.27|303.5|301.1|303.67|301.27|303.16|300.76|0
1650391710000|2022-04-19 18:08:30|303.67|301.27|304.01|301.61|304.01|301.61|303.67|301.27|0
1650391720000|2022-04-19 18:08:40|304.18|301.78|304.6|302.2|304.6|302.2|304.18|301.78|0
1650391730000|2022-04-19 18:08:50|304.52|302.12|304.18|301.78|304.52|302.12|304.18|301.78|0
1650391750000|2022-04-19 18:09:10|304.01|301.61|303.67|301.27|304.01|301.61|303.67|301.27|0
1650391760000|2022-04-19 18:09:20|303.84|301.44|303.67|301.27|303.84|301.44|303.67|301.27|0
1650391770000|2022-04-19 18:09:30|303.5|301.1|303.33|300.93|303.67|301.27|303.33|300.93|0
1650391780000|2022-04-19 18:09:40|303.16|300.76|302.99|300.59|303.16|300.76|302.99|300.59|0
1650391790000|2022-04-19 18:09:50|303.16|300.76|303.5|301.1|303.5|301.1|303.16|300.76|0
1650391800000|2022-04-19 18:10:00|303.84|301.44|303.67|301.27|303.84|301.44|303.67|301.27|0
1650391810000|2022-04-19 18:10:10|303.33|300.93|302.9|300.5|303.33|300.93|302.9|300.5|0
1650391820000|2022-04-19 18:10:20|302.99|300.59|302.82|300.42|303.16|300.76|302.82|300.42|0
1650391830000|2022-04-19 18:10:30|303.33|300.93|302.99|300.59|303.33|300.93|302.99|300.59|0
1650391850000|2022-04-19 18:10:50|302.82|300.42|302.99|300.59|302.99|300.59|302.65|300.25|0
1650391860000|2022-04-19 18:11:00|302.82|300.42|302.15|299.75|302.82|300.42|302.15|299.75|0
1650391870000|2022-04-19 18:11:10|301.98|299.58|301.47|299.07|301.98|299.58|301.47|299.07|0
1650391880000|2022-04-19 18:11:20|301.64|299.24|301.47|299.07|301.64|299.24|301.3|298.9|0
1650391890000|2022-04-19 18:11:30|301.3|298.9|300.46|298.06|301.47|299.07|300.46|298.06|0
1650391900000|2022-04-19 18:11:40|300.29|297.89|299.95|297.55|300.29|297.89|299.78|297.38|0
1650391910000|2022-04-19 18:11:50|299.62|297.22|300.29|297.89|300.29|297.89|299.62|297.22|0
1650391920000|2022-04-19 18:12:00|299.95|297.55|298.61|296.21|299.95|297.55|298.61|296.21|0
1650391930000|2022-04-19 18:12:10|298.77|296.37|298.77|296.37|298.77|296.37|298.77|296.37|0
1650391940000|2022-04-19 18:12:20|298.94|296.54|299.61|297.21|299.78|297.38|298.94|296.54|0
1650391950000|2022-04-19 18:12:30|299.95|297.55|300.46|298.06|300.46|298.06|299.95|297.55|0
1650391960000|2022-04-19 18:12:40|300.29|297.89|300.46|298.06|300.63|298.23|300.29|297.89|0
1650391970000|2022-04-19 18:12:50|300.63|298.23|300.54|298.14|300.79|298.39|300.54|298.14|0
1650391980000|2022-04-19 18:13:00|299.95|297.55|299.28|296.88|299.95|297.55|299.28|296.88|0
1650391990000|2022-04-19 18:13:10|299.11|296.71|298.94|296.54|299.11|296.71|298.77|296.37|0
1650392000000|2022-04-19 18:13:20|299.11|296.71|299.28|296.88|299.28|296.88|299.11|296.71|0
1650392010000|2022-04-19 18:13:30|299.11|296.71|299.11|296.71|299.11|296.71|299.11|296.71|0
1650392020000|2022-04-19 18:13:40|299.78|297.38|300.46|298.06|300.46|298.06|299.78|297.38|0
1650392030000|2022-04-19 18:13:50|300.29|297.89|300.29|297.89|300.29|297.89|300.29|297.89|0
1650392040000|2022-04-19 18:14:00|300.46|298.06|300.79|298.39|300.79|298.39|300.46|298.06|0
1650392050000|2022-04-19 18:14:10|300.62|298.22|301.13|298.73|301.13|298.73|300.62|298.22|0
1650392060000|2022-04-19 18:14:20|301.3|298.9|301.13|298.73|301.3|298.9|300.96|298.56|0
1650392070000|2022-04-19 18:14:30|300.96|298.56|300.62|298.22|301.3|298.9|300.46|298.06|0
1650392080000|2022-04-19 18:14:40|301.13|298.73|301.3|298.9|301.3|298.9|301.13|298.73|0
1650392090000|2022-04-19 18:14:50|301.13|298.73|301.13|298.73|301.13|298.73|300.96|298.56|0
1650392100000|2022-04-19 18:15:00|300.96|298.56|300.62|298.22|300.96|298.56|300.62|298.22|0
1650392110000|2022-04-19 18:15:10|300.46|298.06|300.29|297.89|300.46|298.06|300.29|297.89|0
1650392120000|2022-04-19 18:15:20|300.12|297.72|299.78|297.38|300.12|297.72|299.78|297.38|0
1650392130000|2022-04-19 18:15:30|299.61|297.21|300.12|297.72|300.12|297.72|299.61|297.21|0
1650392140000|2022-04-19 18:15:40|300.29|297.89|300.12|297.72|300.45|298.05|300.12|297.72|0
1650392150000|2022-04-19 18:15:50|300.29|297.89|299.95|297.55|300.29|297.89|299.95|297.55|0
1650392160000|2022-04-19 18:16:00|299.78|297.38|299.44|297.04|299.78|297.38|299.44|297.04|0
1650392170000|2022-04-19 18:16:10|299.28|296.88|299.44|297.04|299.44|297.04|299.28|296.88|0
1650392180000|2022-04-19 18:16:20|299.28|296.88|299.61|297.21|299.61|297.21|299.28|296.88|0
1650392190000|2022-04-19 18:16:30|299.69|297.29|299.28|296.88|299.69|297.29|299.19|296.79|0
1650392200000|2022-04-19 18:16:40|299.11|296.71|299.78|297.38|299.78|297.38|299.11|296.71|0
1650392210000|2022-04-19 18:16:50|299.61|297.21|299.86|297.46|299.95|297.55|299.61|297.21|0
1650392220000|2022-04-19 18:17:00|299.95|297.55|299.44|297.04|299.95|297.55|299.44|297.04|0
1650392230000|2022-04-19 18:17:10|299.61|297.21|299.69|297.29|299.78|297.38|299.61|297.21|0
1650392240000|2022-04-19 18:17:20|299.61|297.21|299.27|296.87|299.61|297.21|299.27|296.87|0
1650392250000|2022-04-19 18:17:30|299.44|297.04|299.61|297.21|299.61|297.21|299.44|297.04|0
1650392260000|2022-04-19 18:17:40|299.44|297.04|299.27|296.87|299.44|297.04|299.27|296.87|0
1650392280000|2022-04-19 18:18:00|299.11|296.71|299.61|297.21|299.61|297.21|299.11|296.71|0
1650392290000|2022-04-19 18:18:10|299.78|297.38|299.61|297.21|299.95|297.55|299.61|297.21|0
1650392300000|2022-04-19 18:18:20|299.52|297.12|299.61|297.21|299.78|297.38|299.52|297.12|0
1650392310000|2022-04-19 18:18:30|299.78|297.38|299.44|297.04|299.78|297.38|299.27|296.87|0
1650392320000|2022-04-19 18:18:40|299.27|296.87|299.44|297.04|299.61|297.21|299.27|296.87|0
1650392330000|2022-04-19 18:18:50|299.27|296.87|299.61|297.21|299.61|297.21|299.27|296.87|0
1650392340000|2022-04-19 18:19:00|299.44|297.04|299.27|296.87|299.44|297.04|299.27|296.87|0
1650392350000|2022-04-19 18:19:10|299.52|297.12|299.61|297.21|299.78|297.38|299.44|297.04|0
1650392360000|2022-04-19 18:19:20|299.78|297.38|299.78|297.38|299.78|297.38|299.61|297.21|0
1650392370000|2022-04-19 18:19:30|299.44|297.04|299.27|296.87|299.44|297.04|299.11|296.71|0
1650392380000|2022-04-19 18:19:40|299.44|297.04|299.11|296.71|299.44|297.04|298.94|296.54|0
1650392390000|2022-04-19 18:19:50|298.94|296.54|298.94|296.54|299.27|296.87|298.94|296.54|0
1650392400000|2022-04-19 18:20:00|299.1|296.7|298.77|296.37|299.1|296.7|298.77|296.37|0
1650392410000|2022-04-19 18:20:10|298.94|296.54|299.1|296.7|299.27|296.87|298.94|296.54|0
1650392420000|2022-04-19 18:20:20|298.94|296.54|298.6|296.2|298.94|296.54|298.6|296.2|0
1650392430000|2022-04-19 18:20:30|298.77|296.37|298.68|296.28|298.77|296.37|298.68|296.28|0
1650392440000|2022-04-19 18:20:40|299.27|296.87|299.1|296.7|299.27|296.87|299.1|296.7|0
1650392450000|2022-04-19 18:20:50|299.44|297.04|299.44|297.04|299.61|297.21|299.44|297.04|0
1650392460000|2022-04-19 18:21:00|299.61|297.21|299.27|296.87|299.61|297.21|299.27|296.87|0
1650392470000|2022-04-19 18:21:10|299.44|297.04|299.44|297.04|299.61|297.21|299.44|297.04|0
1650392480000|2022-04-19 18:21:20|299.27|296.87|299.61|297.21|299.61|297.21|299.27|296.87|0
1650392490000|2022-04-19 18:21:30|299.78|297.38|300.11|297.71|300.28|297.88|299.78|297.38|0
1650392500000|2022-04-19 18:21:40|299.95|297.55|300.11|297.71|300.11|297.71|299.78|297.38|0
1650392510000|2022-04-19 18:21:50|300.28|297.88|300.28|297.88|300.28|297.88|300.28|297.88|0
1650392520000|2022-04-19 18:22:00|300.19|297.79|300.45|298.05|300.62|298.22|300.19|297.79|0
1650392530000|2022-04-19 18:22:10|300.62|298.22|300.28|297.88|300.62|298.22|300.28|297.88|0
1650392540000|2022-04-19 18:22:20|300.45|298.05|300.28|297.88|300.45|298.05|300.28|297.88|0
1650392550000|2022-04-19 18:22:30|300.45|298.05|300.62|298.22|300.62|298.22|300.45|298.05|0
1650392560000|2022-04-19 18:22:40|300.7|298.3|300.96|298.56|301.12|298.72|300.7|298.3|0
1650392570000|2022-04-19 18:22:50|300.79|298.39|300.79|298.39|300.79|298.39|300.62|298.22|0
1650392580000|2022-04-19 18:23:00|300.62|298.22|301.12|298.72|301.12|298.72|300.62|298.22|0
1650392590000|2022-04-19 18:23:10|301.29|298.89|300.96|298.56|301.29|298.89|300.96|298.56|0
1650392600000|2022-04-19 18:23:20|301.12|298.72|301.29|298.89|301.29|298.89|301.12|298.72|0
1650392610000|2022-04-19 18:23:30|301.12|298.72|300.79|298.39|301.12|298.72|300.79|298.39|0
1650392620000|2022-04-19 18:23:40|300.62|298.22|300.95|298.55|300.95|298.55|300.45|298.05|0
1650392630000|2022-04-19 18:23:50|300.62|298.22|300.45|298.05|300.62|298.22|300.28|297.88|0
1650392640000|2022-04-19 18:24:00|300.11|297.71|300.62|298.22|300.62|298.22|300.11|297.71|0
1650392650000|2022-04-19 18:24:10|300.79|298.39|300.79|298.39|300.95|298.55|300.79|298.39|0
1650392660000|2022-04-19 18:24:20|300.95|298.55|301.12|298.72|301.12|298.72|300.79|298.39|0
1650392670000|2022-04-19 18:24:30|301.29|298.89|301.8|299.4|302.14|299.74|301.29|298.89|0
1650392680000|2022-04-19 18:24:40|301.46|299.06|301.46|299.06|301.46|299.06|301.46|299.06|0
1650392690000|2022-04-19 18:24:50|301.29|298.89|301.63|299.23|301.63|299.23|301.29|298.89|0
1650392700000|2022-04-19 18:25:00|301.46|299.06|301.12|298.72|301.46|299.06|301.12|298.72|0
1650392710000|2022-04-19 18:25:10|301.29|298.89|301.12|298.72|301.29|298.89|301.12|298.72|0
1650392720000|2022-04-19 18:25:20|301.03|298.63|301.12|298.72|301.12|298.72|301.03|298.63|0
1650392730000|2022-04-19 18:25:30|300.78|298.38|300.45|298.05|300.78|298.38|300.45|298.05|0
1650392740000|2022-04-19 18:25:40|300.62|298.22|300.11|297.71|300.62|298.22|300.11|297.71|0
1650392750000|2022-04-19 18:25:50|300.28|297.88|299.94|297.54|300.28|297.88|299.94|297.54|0
1650392760000|2022-04-19 18:26:00|300.11|297.71|299.44|297.04|300.11|297.71|299.44|297.04|0
1650392770000|2022-04-19 18:26:10|299.61|297.21|299.1|296.7|299.61|297.21|299.1|296.7|0
1650392780000|2022-04-19 18:26:20|298.76|296.36|299.44|297.04|299.44|297.04|298.76|296.36|0
1650392790000|2022-04-19 18:26:30|299.27|296.87|299.94|297.54|299.94|297.54|299.27|296.87|0
1650392800000|2022-04-19 18:26:40|299.77|297.37|299.77|297.37|299.85|297.45|299.77|297.37|0
1650392810000|2022-04-19 18:26:50|299.94|297.54|299.6|297.2|299.94|297.54|299.6|297.2|0
1650392820000|2022-04-19 18:27:00|299.77|297.37|300.11|297.71|300.11|297.71|299.6|297.2|0
1650392830000|2022-04-19 18:27:10|299.77|297.37|300.11|297.71|300.11|297.71|299.77|297.37|0
1650392840000|2022-04-19 18:27:20|300.28|297.88|300.11|297.71|300.45|298.05|300.11|297.71|0
1650392850000|2022-04-19 18:27:30|300.28|297.88|300.11|297.71|300.28|297.88|300.11|297.71|0
1650392860000|2022-04-19 18:27:40|299.94|297.54|300.11|297.71|300.11|297.71|299.94|297.54|0
1650392870000|2022-04-19 18:27:50|299.77|297.37|299.94|297.54|299.94|297.54|299.77|297.37|0
1650392880000|2022-04-19 18:28:00|300.28|297.88|300.11|297.71|300.28|297.88|299.94|297.54|0
1650392890000|2022-04-19 18:28:10|300.28|297.88|300.11|297.71|300.28|297.88|299.94|297.54|0
1650392900000|2022-04-19 18:28:20|300.45|298.05|300.78|298.38|300.95|298.55|300.45|298.05|0
1650392910000|2022-04-19 18:28:30|300.95|298.55|300.78|298.38|300.95|298.55|300.78|298.38|0
1650392920000|2022-04-19 18:28:40|300.45|298.05|300.53|298.13|300.61|298.21|300.45|298.05|0
1650392930000|2022-04-19 18:28:50|300.61|298.21|300.78|298.38|300.78|298.38|300.45|298.05|0
1650392940000|2022-04-19 18:29:00|300.61|298.21|300.61|298.21|300.78|298.38|300.45|298.05|0
1650392950000|2022-04-19 18:29:10|300.45|298.05|301.46|299.06|301.46|299.06|300.45|298.05|0
1650392960000|2022-04-19 18:29:20|301.63|299.23|301.63|299.23|301.88|299.48|301.46|299.06|0
1650392970000|2022-04-19 18:29:30|301.46|299.06|301.46|299.06|301.46|299.06|301.46|299.06|0
1650392980000|2022-04-19 18:29:40|301.29|298.89|301.29|298.89|301.46|299.06|301.29|298.89|0
1650392990000|2022-04-19 18:29:50|301.46|299.06|301.63|299.23|301.79|299.39|301.46|299.06|0
1650393000000|2022-04-19 18:30:00|301.46|299.06|301.79|299.39|301.79|299.39|301.29|298.89|0
1650393010000|2022-04-19 18:30:10|301.96|299.56|301.63|299.23|302.13|299.73|301.63|299.23|0
1650393020000|2022-04-19 18:30:20|301.46|299.06|301.12|298.72|301.46|299.06|301.12|298.72|0
1650393030000|2022-04-19 18:30:30|300.95|298.55|301.29|298.89|301.29|298.89|300.95|298.55|0
1650393040000|2022-04-19 18:30:40|301.62|299.22|302.13|299.73|302.13|299.73|301.62|299.22|0
1650393050000|2022-04-19 18:30:50|302.47|300.07|302.98|300.58|303.15|300.75|302.47|300.07|0
1650393060000|2022-04-19 18:31:00|303.15|300.75|302.98|300.58|303.15|300.75|302.98|300.58|0
1650393070000|2022-04-19 18:31:10|303.15|300.75|302.3|299.9|303.32|300.92|302.3|299.9|0
1650393080000|2022-04-19 18:31:20|302.13|299.73|302.13|299.73|302.3|299.9|302.13|299.73|0
1650393090000|2022-04-19 18:31:30|301.96|299.56|301.96|299.56|301.96|299.56|301.96|299.56|0
1650393100000|2022-04-19 18:31:40|301.79|299.39|301.12|298.72|301.79|299.39|301.12|298.72|0
1650393110000|2022-04-19 18:31:50|301.2|298.8|301.12|298.72|301.29|298.89|301.12|298.72|0
1650393120000|2022-04-19 18:32:00|300.95|298.55|300.95|298.55|301.12|298.72|300.95|298.55|0
1650393130000|2022-04-19 18:32:10|300.61|298.21|301.79|299.39|301.79|299.39|300.61|298.21|0
1650393140000|2022-04-19 18:32:20|301.96|299.56|301.62|299.22|301.96|299.56|301.62|299.22|0
1650393150000|2022-04-19 18:32:30|301.79|299.39|301.96|299.56|301.96|299.56|301.79|299.39|0
1650393160000|2022-04-19 18:32:40|301.79|299.39|301.45|299.05|301.87|299.47|301.45|299.05|0
1650393170000|2022-04-19 18:32:50|301.29|298.89|301.29|298.89|301.29|298.89|301.2|298.8|0
1650393180000|2022-04-19 18:33:00|300.95|298.55|301.29|298.89|301.29|298.89|300.95|298.55|0
1650393190000|2022-04-19 18:33:10|301.45|299.05|301.62|299.22|301.62|299.22|301.45|299.05|0
1650393200000|2022-04-19 18:33:20|301.45|299.05|301.45|299.05|301.45|299.05|301.29|298.89|0
1650393210000|2022-04-19 18:33:30|301.29|298.89|301.53|299.13|301.62|299.22|301.29|298.89|0
1650393220000|2022-04-19 18:33:40|301.29|298.89|301.37|298.97|301.37|298.97|301.12|298.72|0
1650393230000|2022-04-19 18:33:50|301.45|299.05|301.12|298.72|301.45|299.05|301.12|298.72|0
1650393240000|2022-04-19 18:34:00|301.03|298.63|301.03|298.63|301.03|298.63|300.95|298.55|0
1650393250000|2022-04-19 18:34:10|300.78|298.38|300.61|298.21|301.03|298.63|300.61|298.21|0
1650393260000|2022-04-19 18:34:20|300.78|298.38|300.27|297.87|300.78|298.38|300.27|297.87|0
1650393270000|2022-04-19 18:34:30|300.44|298.04|300.61|298.21|300.78|298.38|300.44|298.04|0
1650393280000|2022-04-19 18:34:40|300.78|298.38|300.78|298.38|300.78|298.38|300.61|298.21|0
1650393290000|2022-04-19 18:34:50|300.61|298.21|300.78|298.38|300.78|298.38|300.61|298.21|0
1650393300000|2022-04-19 18:35:00|300.95|298.55|301.45|299.05|301.62|299.22|300.95|298.55|0
1650393310000|2022-04-19 18:35:10|301.28|298.88|301.45|299.05|301.45|299.05|301.28|298.88|0
1650393320000|2022-04-19 18:35:20|301.28|298.88|301.28|298.88|301.45|299.05|301.28|298.88|0
1650393330000|2022-04-19 18:35:30|301.62|299.22|301.79|299.39|301.79|299.39|301.62|299.22|0
1650393340000|2022-04-19 18:35:40|301.62|299.22|301.79|299.39|301.79|299.39|301.62|299.22|0
1650393350000|2022-04-19 18:35:50|301.96|299.56|302.3|299.9|302.3|299.9|301.96|299.56|0
1650393360000|2022-04-19 18:36:00|302.13|299.73|301.79|299.39|302.13|299.73|301.79|299.39|0
1650393370000|2022-04-19 18:36:10|301.62|299.22|301.62|299.22|301.79|299.39|301.62|299.22|0
1650393380000|2022-04-19 18:36:20|301.79|299.39|301.11|298.71|301.79|299.39|301.11|298.71|0
1650393390000|2022-04-19 18:36:30|300.95|298.55|301.45|299.05|301.45|299.05|300.95|298.55|0
1650393400000|2022-04-19 18:36:40|301.28|298.88|301.28|298.88|301.45|299.05|301.28|298.88|0
1650393410000|2022-04-19 18:36:50|301.11|298.71|301.03|298.63|301.11|298.71|300.95|298.55|0
1650393420000|2022-04-19 18:37:00|301.11|298.71|301.11|298.71|301.28|298.88|300.95|298.55|0
1650393430000|2022-04-19 18:37:10|300.95|298.55|300.78|298.38|300.95|298.55|300.61|298.21|0
1650393440000|2022-04-19 18:37:20|300.61|298.21|300.78|298.38|300.78|298.38|300.44|298.04|0
1650393450000|2022-04-19 18:37:30|300.61|298.21|300.61|298.21|300.61|298.21|300.61|298.21|0
1650393460000|2022-04-19 18:37:40|300.94|298.54|301.11|298.71|301.11|298.71|300.94|298.54|0
1650393470000|2022-04-19 18:37:50|301.28|298.88|301.28|298.88|301.28|298.88|301.11|298.71|0
1650393480000|2022-04-19 18:38:00|301.62|299.22|301.28|298.88|301.79|299.39|301.28|298.88|0
1650393490000|2022-04-19 18:38:10|301.45|299.05|301.62|299.22|301.62|299.22|301.28|298.88|0
1650393500000|2022-04-19 18:38:20|301.79|299.39|301.96|299.56|301.96|299.56|301.79|299.39|0
1650393510000|2022-04-19 18:38:30|302.13|299.73|302.29|299.89|302.3|299.9|302.13|299.73|0
1650393520000|2022-04-19 18:38:40|302.46|300.06|302.46|300.06|302.46|300.06|302.46|300.06|0
1650393530000|2022-04-19 18:38:50|302.63|300.23|302.63|300.23|302.8|300.4|302.63|300.23|0
1650393540000|2022-04-19 18:39:00|302.88|300.48|302.97|300.57|302.97|300.57|302.88|300.48|0
1650393550000|2022-04-19 18:39:10|303.31|300.91|303.14|300.74|303.31|300.91|303.14|300.74|0
1650393560000|2022-04-19 18:39:20|303.99|301.59|304.5|302.1|304.67|302.27|303.99|301.59|0
1650393570000|2022-04-19 18:39:30|304.67|302.27|304.67|302.27|304.83|302.43|304.67|302.27|0
1650393580000|2022-04-19 18:39:40|304.5|302.1|304.33|301.93|304.5|302.1|304.33|301.93|0
1650393590000|2022-04-19 18:39:50|304.5|302.1|304.5|302.1|304.75|302.35|304.5|302.1|0
1650393600000|2022-04-19 18:40:00|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1650393610000|2022-04-19 18:40:10|304.16|301.76|304.41|302.01|304.5|302.1|304.16|301.76|0
1650393620000|2022-04-19 18:40:20|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1650393630000|2022-04-19 18:40:30|304.24|301.84|304.66|302.26|304.66|302.26|304.24|301.84|0
1650393640000|2022-04-19 18:40:40|305|302.6|305|302.6|305.17|302.77|304.92|302.52|0
1650393650000|2022-04-19 18:40:50|305.17|302.77|305.34|302.94|305.34|302.94|305|302.6|0
1650393660000|2022-04-19 18:41:00|305.51|303.11|305|302.6|305.51|303.11|305|302.6|0
1650393670000|2022-04-19 18:41:10|304.83|302.43|304.32|301.92|304.83|302.43|304.32|301.92|0
1650393680000|2022-04-19 18:41:20|304.16|301.76|303.65|301.25|304.16|301.76|303.65|301.25|0
1650393690000|2022-04-19 18:41:30|303.82|301.42|303.99|301.59|303.99|301.59|303.82|301.42|0
1650393700000|2022-04-19 18:41:40|304.15|301.75|304.32|301.92|304.32|301.92|304.15|301.75|0
1650393710000|2022-04-19 18:41:50|304.15|301.75|303.99|301.59|304.15|301.75|303.99|301.59|0
1650393720000|2022-04-19 18:42:00|304.15|301.75|303.99|301.59|304.15|301.75|303.99|301.59|0
1650393730000|2022-04-19 18:42:10|304.15|301.75|304.32|301.92|304.32|301.92|304.15|301.75|0
1650393740000|2022-04-19 18:42:20|304.49|302.09|305|302.6|305.17|302.77|304.49|302.09|0
1650393750000|2022-04-19 18:42:30|305.17|302.77|305.34|302.94|305.34|302.94|305.17|302.77|0
1650393760000|2022-04-19 18:42:40|305.17|302.77|304.83|302.43|305.17|302.77|304.83|302.43|0
1650393770000|2022-04-19 18:42:50|304.32|301.92|304.32|301.92|304.49|302.09|304.32|301.92|0
1650393780000|2022-04-19 18:43:00|304.66|302.26|305.51|303.11|305.51|303.11|304.66|302.26|0
1650393790000|2022-04-19 18:43:10|305.34|302.94|305.34|302.94|305.34|302.94|305.17|302.77|0
1650393800000|2022-04-19 18:43:20|305.51|303.11|305.51|303.11|305.68|303.28|305.51|303.11|0
1650393810000|2022-04-19 18:43:30|305.85|303.45|305.17|302.77|305.85|303.45|305.17|302.77|0
1650393820000|2022-04-19 18:43:40|305|302.6|304.83|302.43|305|302.6|304.83|302.43|0
1650393830000|2022-04-19 18:43:50|305|302.6|305.17|302.77|305.17|302.77|305|302.6|0
1650393840000|2022-04-19 18:44:00|305|302.6|305.17|302.77|305.17|302.77|305|302.6|0
1650393850000|2022-04-19 18:44:10|305.34|302.94|305.34|302.94|305.51|303.11|305.34|302.94|0
1650393860000|2022-04-19 18:44:20|305.51|303.11|305.68|303.28|305.68|303.28|305.51|303.11|0
1650393870000|2022-04-19 18:44:30|305.85|303.45|305.51|303.11|305.85|303.45|305.51|303.11|0
1650393880000|2022-04-19 18:44:40|305.42|303.02|305.17|302.77|305.42|303.02|305.17|302.77|0
1650393890000|2022-04-19 18:44:50|305|302.6|305.17|302.77|305.17|302.77|305|302.6|0
1650393900000|2022-04-19 18:45:00|305.34|302.94|304.83|302.43|305.34|302.94|304.83|302.43|0
1650393910000|2022-04-19 18:45:10|304.66|302.26|304.83|302.43|304.83|302.43|304.66|302.26|0
1650393920000|2022-04-19 18:45:20|305.17|302.77|304.83|302.43|305.17|302.77|304.83|302.43|0
1650393930000|2022-04-19 18:45:30|304.66|302.26|305|302.6|305|302.6|304.66|302.26|0
1650393940000|2022-04-19 18:45:40|305.17|302.77|305.34|302.94|305.51|303.11|305.17|302.77|0
1650393950000|2022-04-19 18:45:50|305.51|303.11|305.51|303.11|305.51|303.11|305.34|302.94|0
1650393960000|2022-04-19 18:46:00|305.59|303.19|305.34|302.94|305.59|303.19|305.17|302.77|0
1650393970000|2022-04-19 18:46:10|305.17|302.77|305|302.6|305.17|302.77|305|302.6|0
1650393980000|2022-04-19 18:46:20|305.34|302.94|305.17|302.77|305.51|303.11|305.17|302.77|0
1650393990000|2022-04-19 18:46:30|305.34|302.94|305.17|302.77|305.34|302.94|305|302.6|0
1650394000000|2022-04-19 18:46:40|304.91|302.51|305.17|302.77|305.17|302.77|304.91|302.51|0
1650394010000|2022-04-19 18:46:50|305.34|302.94|305.17|302.77|305.34|302.94|305.17|302.77|0
1650394020000|2022-04-19 18:47:00|305.34|302.94|305.34|302.94|305.34|302.94|305.34|302.94|0
1650394030000|2022-04-19 18:47:10|305|302.6|305|302.6|305|302.6|304.83|302.43|0
1650394040000|2022-04-19 18:47:20|304.83|302.43|305|302.6|305.08|302.68|304.83|302.43|0
1650394050000|2022-04-19 18:47:30|304.74|302.34|304.57|302.17|304.74|302.34|304.49|302.09|0
1650394060000|2022-04-19 18:47:40|304.49|302.09|304.32|301.92|304.49|302.09|304.32|301.92|0
1650394070000|2022-04-19 18:47:50|304.15|301.75|304.32|301.92|304.32|301.92|304.15|301.75|0
1650394080000|2022-04-19 18:48:00|304.57|302.17|304.32|301.92|304.57|302.17|304.32|301.92|0
1650394090000|2022-04-19 18:48:10|304.49|302.09|304.66|302.26|304.66|302.26|304.32|301.92|0
1650394100000|2022-04-19 18:48:20|304.83|302.43|304.83|302.43|305.17|302.77|304.83|302.43|0
1650394120000|2022-04-19 18:48:40|305|302.6|304.83|302.43|305|302.6|304.83|302.43|0
1650394130000|2022-04-19 18:48:50|304.66|302.26|304.49|302.09|304.66|302.26|304.49|302.09|0
1650394140000|2022-04-19 18:49:00|304.32|301.92|304.23|301.83|304.49|302.09|304.23|301.83|0
1650394150000|2022-04-19 18:49:10|304.32|301.92|304.66|302.26|304.66|302.26|304.32|301.92|0
1650394160000|2022-04-19 18:49:20|304.83|302.43|305.34|302.94|305.34|302.94|304.83|302.43|0
1650394170000|2022-04-19 18:49:30|305.51|303.11|304.83|302.43|305.51|303.11|304.83|302.43|0
1650394180000|2022-04-19 18:49:40|305|302.6|305.17|302.77|305.17|302.77|305|302.6|0
1650394190000|2022-04-19 18:49:50|305.34|302.94|305.17|302.77|305.34|302.94|305|302.6|0
1650394200000|2022-04-19 18:50:00|305.34|302.94|305.51|303.11|305.68|303.28|305.34|302.94|0
1650394210000|2022-04-19 18:50:10|305.34|302.94|305.34|302.94|305.51|303.11|305.17|302.77|0
1650394220000|2022-04-19 18:50:20|305.51|303.11|305|302.6|305.51|303.11|305|302.6|0
1650394230000|2022-04-19 18:50:30|305.17|302.77|305.17|302.77|305.17|302.77|305.17|302.77|0
1650394240000|2022-04-19 18:50:40|305.34|302.94|306.02|303.62|306.02|303.62|305.34|302.94|0
1650394250000|2022-04-19 18:50:50|306.36|303.96|306.02|303.62|306.36|303.96|306.02|303.62|0
1650394260000|2022-04-19 18:51:00|306.19|303.79|307.04|304.64|307.21|304.81|306.19|303.79|0
1650394270000|2022-04-19 18:51:10|307.21|304.81|306.87|304.47|307.55|305.15|306.87|304.47|0
1650394280000|2022-04-19 18:51:20|306.7|304.3|306.7|304.3|306.87|304.47|306.7|304.3|0
1650394290000|2022-04-19 18:51:30|306.53|304.13|306.19|303.79|306.53|304.13|306.19|303.79|0
1650394300000|2022-04-19 18:51:40|306.02|303.62|305.85|303.45|306.02|303.62|305.85|303.45|0
1650394310000|2022-04-19 18:51:50|306.02|303.62|306.02|303.62|306.19|303.79|306.02|303.62|0
1650394320000|2022-04-19 18:52:00|306.19|303.79|306.02|303.62|306.19|303.79|306.02|303.62|0
1650394330000|2022-04-19 18:52:10|306.36|303.96|306.53|304.13|306.53|304.13|306.36|303.96|0
1650394340000|2022-04-19 18:52:20|306.36|303.96|306.19|303.79|306.36|303.96|306.19|303.79|0
1650394350000|2022-04-19 18:52:30|306.01|303.61|305.67|303.27|306.01|303.61|305.67|303.27|0
1650394360000|2022-04-19 18:52:40|305.5|303.1|305.17|302.77|305.5|303.1|305|302.6|0
1650394370000|2022-04-19 18:52:50|305.5|303.1|305.33|302.93|305.5|303.1|305.17|302.77|0
1650394380000|2022-04-19 18:53:00|305.5|303.1|305.33|302.93|305.5|303.1|305.33|302.93|0
1650394390000|2022-04-19 18:53:10|305.16|302.76|305.16|302.76|305.16|302.76|305.16|302.76|0
1650394400000|2022-04-19 18:53:20|304.99|302.59|304.83|302.43|304.99|302.59|304.83|302.43|0
1650394410000|2022-04-19 18:53:30|304.49|302.09|304.49|302.09|304.83|302.43|304.49|302.09|0
1650394420000|2022-04-19 18:53:40|304.66|302.26|304.49|302.09|304.74|302.34|304.49|302.09|0
1650394430000|2022-04-19 18:53:50|304.66|302.26|304.82|302.42|304.82|302.42|304.49|302.09|0
1650394440000|2022-04-19 18:54:00|304.99|302.59|304.82|302.42|304.99|302.59|304.82|302.42|0
1650394450000|2022-04-19 18:54:10|304.99|302.59|304.65|302.25|304.99|302.59|304.65|302.25|0
1650394460000|2022-04-19 18:54:20|304.49|302.09|304.49|302.09|304.65|302.25|304.49|302.09|0
1650394470000|2022-04-19 18:54:30|304.65|302.25|304.99|302.59|305.16|302.76|304.65|302.25|0
1650394480000|2022-04-19 18:54:40|305.08|302.68|305.16|302.76|305.16|302.76|304.99|302.59|0
1650394500000|2022-04-19 18:55:00|305.08|302.68|305.41|303.01|305.67|303.27|304.99|302.59|0
1650394510000|2022-04-19 18:55:10|305.33|302.93|305.33|302.93|305.33|302.93|305.16|302.76|0
1650394520000|2022-04-19 18:55:20|305.67|303.27|305.5|303.1|305.67|303.27|305.5|303.1|0
1650394530000|2022-04-19 18:55:30|305.33|302.93|305.92|303.52|305.92|303.52|305.33|302.93|0
1650394540000|2022-04-19 18:55:40|306.01|303.61|305.84|303.44|306.01|303.61|305.84|303.44|0
1650394550000|2022-04-19 18:55:50|305.92|303.52|306.35|303.95|306.35|303.95|305.92|303.52|0
1650394560000|2022-04-19 18:56:00|306.01|303.61|306.01|303.61|306.01|303.61|305.84|303.44|0
1650394570000|2022-04-19 18:56:10|305.84|303.44|306.18|303.78|306.18|303.78|305.84|303.44|0
1650394580000|2022-04-19 18:56:20|306.01|303.61|306.52|304.12|306.52|304.12|306.01|303.61|0
1650394590000|2022-04-19 18:56:30|306.35|303.95|306.18|303.78|306.35|303.95|306.18|303.78|0
1650394600000|2022-04-19 18:56:40|306.35|303.95|306.18|303.78|306.35|303.95|306.18|303.78|0
1650394610000|2022-04-19 18:56:50|306.35|303.95|306.01|303.61|306.35|303.95|306.01|303.61|0
1650394620000|2022-04-19 18:57:00|306.18|303.78|306.18|303.78|306.18|303.78|306.09|303.69|0
1650394630000|2022-04-19 18:57:10|306.35|303.95|306.18|303.78|306.35|303.95|306.18|303.78|0
1650394640000|2022-04-19 18:57:20|306.35|303.95|306.52|304.12|306.52|304.12|306.26|303.86|0
1650394650000|2022-04-19 18:57:30|306.69|304.29|306.69|304.29|306.69|304.29|306.52|304.12|0
1650394660000|2022-04-19 18:57:40|306.52|304.12|306.52|304.12|306.52|304.12|306.35|303.95|0
1650394670000|2022-04-19 18:57:50|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650394680000|2022-04-19 18:58:00|306.6|304.2|306.52|304.12|306.6|304.2|306.35|303.95|0
1650394690000|2022-04-19 18:58:10|306.69|304.29|306.69|304.29|306.69|304.29|306.52|304.12|0
1650394700000|2022-04-19 18:58:20|306.52|304.12|306.69|304.29|306.69|304.29|306.52|304.12|0
1650394710000|2022-04-19 18:58:30|306.6|304.2|307.03|304.63|307.03|304.63|306.6|304.2|0
1650394720000|2022-04-19 18:58:40|306.86|304.46|306.69|304.29|306.86|304.46|306.69|304.29|0
1650394730000|2022-04-19 18:58:50|306.35|303.95|306.52|304.12|306.52|304.12|306.18|303.78|0
1650394740000|2022-04-19 18:59:00|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650394750000|2022-04-19 18:59:10|306.18|303.78|306.69|304.29|306.69|304.29|306.18|303.78|0
1650394760000|2022-04-19 18:59:20|306.6|304.2|306.69|304.29|306.69|304.29|306.6|304.2|0
1650394770000|2022-04-19 18:59:30|307.37|304.97|306.86|304.46|307.37|304.97|306.69|304.29|0
1650394780000|2022-04-19 18:59:40|307.03|304.63|307.03|304.63|307.03|304.63|307.03|304.63|0
1650394790000|2022-04-19 18:59:50|307.2|304.8|307.37|304.97|307.37|304.97|307.2|304.8|0
1650394800000|2022-04-19 19:00:00|307.03|304.63|307.03|304.63|307.03|304.63|306.86|304.46|0
1650394810000|2022-04-19 19:00:10|307.37|304.97|306.69|304.29|307.37|304.97|306.69|304.29|0
1650394820000|2022-04-19 19:00:20|306.86|304.46|307.03|304.63|307.2|304.8|306.86|304.46|0
1650394830000|2022-04-19 19:00:30|306.86|304.46|307.54|305.14|307.54|305.14|306.86|304.46|0
1650394840000|2022-04-19 19:00:40|308.05|305.65|307.88|305.48|308.05|305.65|307.88|305.48|0
1650394850000|2022-04-19 19:00:50|308.05|305.65|308.13|305.73|308.22|305.82|308.05|305.65|0
1650394860000|2022-04-19 19:01:00|308.05|305.65|307.88|305.48|308.22|305.82|307.88|305.48|0
1650394870000|2022-04-19 19:01:10|307.71|305.31|307.37|304.97|307.71|305.31|307.37|304.97|0
1650394880000|2022-04-19 19:01:20|307.54|305.14|307.79|305.39|307.79|305.39|307.54|305.14|0
1650394890000|2022-04-19 19:01:30|307.88|305.48|307.71|305.31|307.88|305.48|307.54|305.14|0
1650394900000|2022-04-19 19:01:40|307.88|305.48|307.71|305.31|307.88|305.48|307.71|305.31|0
1650394910000|2022-04-19 19:01:50|307.54|305.14|307.88|305.48|307.88|305.48|307.54|305.14|0
1650394920000|2022-04-19 19:02:00|307.71|305.31|308.05|305.65|308.05|305.65|307.71|305.31|0
1650394930000|2022-04-19 19:02:10|308.22|305.82|307.88|305.48|308.22|305.82|307.88|305.48|0
1650394940000|2022-04-19 19:02:20|308.22|305.82|307.88|305.48|308.22|305.82|307.88|305.48|0
1650394950000|2022-04-19 19:02:30|307.71|305.31|307.54|305.14|307.71|305.31|307.54|305.14|0
1650394960000|2022-04-19 19:02:40|307.2|304.8|306.86|304.46|307.2|304.8|306.69|304.29|0
1650394970000|2022-04-19 19:02:50|307.2|304.8|306.86|304.46|307.2|304.8|306.52|304.12|0
1650394980000|2022-04-19 19:03:00|307.03|304.63|306.52|304.12|307.03|304.63|306.35|303.95|0
1650394990000|2022-04-19 19:03:10|306.35|303.95|306.35|303.95|306.52|304.12|306.35|303.95|0
1650395000000|2022-04-19 19:03:20|306.69|304.29|306.86|304.46|307.03|304.63|306.52|304.12|0
1650395010000|2022-04-19 19:03:30|306.69|304.29|306.86|304.46|306.86|304.46|306.69|304.29|0
1650395020000|2022-04-19 19:03:40|306.69|304.29|306.69|304.29|306.86|304.46|306.69|304.29|0
1650395030000|2022-04-19 19:03:50|306.86|304.46|306.69|304.29|306.86|304.46|306.69|304.29|0
1650395040000|2022-04-19 19:04:00|306.52|304.12|306.35|303.95|306.52|304.12|306.35|303.95|0
1650395050000|2022-04-19 19:04:10|306.43|304.03|306.52|304.12|306.52|304.12|306.43|304.03|0
1650395060000|2022-04-19 19:04:20|306.86|304.46|306.69|304.29|306.86|304.46|306.69|304.29|0
1650395070000|2022-04-19 19:04:30|306.86|304.46|306.69|304.29|306.86|304.46|306.69|304.29|0
1650395080000|2022-04-19 19:04:40|306.77|304.37|306.86|304.46|306.86|304.46|306.77|304.37|0
1650395090000|2022-04-19 19:04:50|306.69|304.29|306.52|304.12|306.69|304.29|306.35|303.95|0
1650395100000|2022-04-19 19:05:00|306.69|304.29|306.35|303.95|306.69|304.29|306.35|303.95|0
1650395110000|2022-04-19 19:05:10|306.18|303.78|306.52|304.12|306.52|304.12|306.18|303.78|0
1650395120000|2022-04-19 19:05:20|306.6|304.2|306.69|304.29|306.69|304.29|306.52|304.12|0
1650395130000|2022-04-19 19:05:30|307.03|304.63|306.69|304.29|307.03|304.63|306.69|304.29|0
1650395140000|2022-04-19 19:05:40|306.52|304.12|306.18|303.78|306.52|304.12|306.18|303.78|0
1650395150000|2022-04-19 19:05:50|306.26|303.86|306.26|303.86|306.26|303.86|306.26|303.86|0
1650395160000|2022-04-19 19:06:00|306.18|303.78|306.35|303.95|306.35|303.95|305.67|303.27|0
1650395170000|2022-04-19 19:06:10|306.18|303.78|305.5|303.1|306.18|303.78|305.5|303.1|0
1650395180000|2022-04-19 19:06:20|305.84|303.44|306.18|303.78|306.18|303.78|305.84|303.44|0
1650395190000|2022-04-19 19:06:30|306.52|304.12|306.52|304.12|306.52|304.12|306.52|304.12|0
1650395200000|2022-04-19 19:06:40|306.35|303.95|306.35|303.95|306.35|303.95|306.35|303.95|0
1650395210000|2022-04-19 19:06:50|306.17|303.77|306.52|304.12|306.69|304.29|306.17|303.77|0
1650395220000|2022-04-19 19:07:00|306.69|304.29|306.52|304.12|306.86|304.46|306.52|304.12|0
1650395230000|2022-04-19 19:07:10|306.43|304.03|306.34|303.94|306.51|304.11|306.34|303.94|0
1650395240000|2022-04-19 19:07:20|306.17|303.77|306.34|303.94|306.51|304.11|306.17|303.77|0
1650395250000|2022-04-19 19:07:30|306.17|303.77|306.17|303.77|306.17|303.77|306|303.6|0
1650395260000|2022-04-19 19:07:40|306.34|303.94|306.17|303.77|306.51|304.11|306.17|303.77|0
1650395270000|2022-04-19 19:07:50|306.51|304.11|306.51|304.11|306.51|304.11|306.51|304.11|0
1650395280000|2022-04-19 19:08:00|306.85|304.45|306.85|304.45|306.85|304.45|306.85|304.45|0
1650395290000|2022-04-19 19:08:10|306.94|304.54|307.2|304.8|307.2|304.8|306.94|304.54|0
1650395300000|2022-04-19 19:08:20|307.37|304.97|307.54|305.14|307.71|305.31|307.37|304.97|0
1650395310000|2022-04-19 19:08:30|307.71|305.31|307.88|305.48|307.88|305.48|307.71|305.31|0
1650395320000|2022-04-19 19:08:40|308.56|306.16|308.73|306.33|308.73|306.33|308.56|306.16|0
1650395330000|2022-04-19 19:08:50|308.9|306.5|308.73|306.33|308.9|306.5|308.73|306.33|0
1650395340000|2022-04-19 19:09:00|308.9|306.5|309.24|306.84|309.24|306.84|308.9|306.5|0
1650395350000|2022-04-19 19:09:10|309.41|307.01|309.24|306.84|309.41|307.01|309.07|306.67|0
1650395360000|2022-04-19 19:09:20|309.41|307.01|309.07|306.67|309.41|307.01|309.07|306.67|0
1650395370000|2022-04-19 19:09:30|308.9|306.5|308.73|306.33|309.07|306.67|308.73|306.33|0
1650395380000|2022-04-19 19:09:40|309.07|306.67|309.41|307.01|309.41|307.01|309.07|306.67|0
1650395390000|2022-04-19 19:09:50|309.58|307.18|309.58|307.18|309.75|307.35|309.58|307.18|0
1650395400000|2022-04-19 19:10:00|309.41|307.01|309.07|306.67|309.41|307.01|309.07|306.67|0
1650395410000|2022-04-19 19:10:10|308.56|306.16|309.07|306.67|309.07|306.67|308.56|306.16|0
1650395420000|2022-04-19 19:10:20|309.24|306.84|309.41|307.01|309.75|307.35|309.24|306.84|0
1650395430000|2022-04-19 19:10:30|309.24|306.84|309.24|306.84|309.41|307.01|309.24|306.84|0
1650395440000|2022-04-19 19:10:40|309.32|306.92|309.41|307.01|309.41|307.01|309.24|306.84|0
1650395450000|2022-04-19 19:10:50|309.58|307.18|309.75|307.35|309.75|307.35|309.41|307.01|0
1650395460000|2022-04-19 19:11:00|309.92|307.52|309.92|307.52|309.92|307.52|309.92|307.52|0
1650395470000|2022-04-19 19:11:10|309.75|307.35|309.75|307.35|309.75|307.35|309.75|307.35|0
1650395480000|2022-04-19 19:11:20|309.92|307.52|311.47|309.07|311.47|309.07|309.92|307.52|0
1650395490000|2022-04-19 19:11:30|311.81|309.41|311.29|308.89|311.81|309.41|311.29|308.89|0
1650395500000|2022-04-19 19:11:40|311.81|309.41|311.98|309.58|311.98|309.58|311.64|309.24|0
1650395510000|2022-04-19 19:11:50|311.81|309.41|311.89|309.49|311.98|309.58|311.81|309.41|0
1650395520000|2022-04-19 19:12:00|311.64|309.24|311.98|309.58|311.98|309.58|311.64|309.24|0
1650395530000|2022-04-19 19:12:10|312.15|309.75|312.5|310.1|312.5|310.1|311.98|309.58|0
1650395540000|2022-04-19 19:12:20|312.32|309.92|311.98|309.58|312.32|309.92|311.98|309.58|0
1650395550000|2022-04-19 19:12:30|311.81|309.41|311.98|309.58|311.98|309.58|311.81|309.41|0
1650395560000|2022-04-19 19:12:40|312.15|309.75|312.5|310.1|312.5|310.1|312.15|309.75|0
1650395570000|2022-04-19 19:12:50|312.32|309.92|312.84|310.44|312.84|310.44|312.32|309.92|0
1650395580000|2022-04-19 19:13:00|313.01|310.61|313.53|311.13|313.53|311.13|313.01|310.61|0
1650395590000|2022-04-19 19:13:10|313.7|311.3|314.21|311.81|314.21|311.81|313.7|311.3|0
1650395600000|2022-04-19 19:13:20|314.73|312.33|314.39|311.99|314.73|312.33|314.39|311.99|0
1650395610000|2022-04-19 19:13:30|314.56|312.16|314.73|312.33|314.9|312.5|314.56|312.16|0
1650395620000|2022-04-19 19:13:40|314.56|312.16|314.56|312.16|314.56|312.16|314.39|311.99|0
1650395630000|2022-04-19 19:13:50|314.73|312.33|314.73|312.33|314.9|312.5|314.73|312.33|0
1650395640000|2022-04-19 19:14:00|314.9|312.5|314.73|312.33|314.9|312.5|314.73|312.33|0
1650395650000|2022-04-19 19:14:10|314.56|312.16|314.56|312.16|314.73|312.33|314.39|311.99|0
1650395660000|2022-04-19 19:14:20|314.73|312.33|314.39|311.99|314.73|312.33|314.39|311.99|0
1650395670000|2022-04-19 19:14:30|314.21|311.81|314.56|312.16|314.56|312.16|314.21|311.81|0
1650395680000|2022-04-19 19:14:40|314.73|312.33|314.73|312.33|314.9|312.5|314.73|312.33|0
1650395690000|2022-04-19 19:14:50|314.9|312.5|315.08|312.68|315.08|312.68|314.9|312.5|0
1650395700000|2022-04-19 19:15:00|314.9|312.5|314.9|312.5|315.25|312.85|314.9|312.5|0
1650395710000|2022-04-19 19:15:10|315.08|312.68|315.08|312.68|315.08|312.68|314.9|312.5|0
1650395720000|2022-04-19 19:15:20|314.9|312.5|315.07|312.67|315.07|312.67|314.9|312.5|0
1650395730000|2022-04-19 19:15:30|314.9|312.5|315.42|313.02|315.42|313.02|314.9|312.5|0
1650395740000|2022-04-19 19:15:40|315.25|312.85|315.07|312.67|315.25|312.85|315.07|312.67|0
1650395750000|2022-04-19 19:15:50|315.25|312.85|315.42|313.02|315.42|313.02|315.25|312.85|0
1650395760000|2022-04-19 19:16:00|315.59|313.19|315.42|313.02|315.59|313.19|315.42|313.02|0
1650395770000|2022-04-19 19:16:10|315.59|313.19|316.46|314.06|316.46|314.06|315.59|313.19|0
1650395780000|2022-04-19 19:16:20|316.63|314.23|316.46|314.06|316.63|314.23|316.46|314.06|0
1650395790000|2022-04-19 19:16:30|316.63|314.23|316.63|314.23|316.63|314.23|316.46|314.06|0
1650395800000|2022-04-19 19:16:40|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1650395810000|2022-04-19 19:16:50|316.63|314.23|316.97|314.57|316.97|314.57|316.63|314.23|0
1650395820000|2022-04-19 19:17:00|317.15|314.75|316.63|314.23|317.15|314.75|316.63|314.23|0
1650395830000|2022-04-19 19:17:10|316.28|313.88|316.28|313.88|316.45|314.05|316.28|313.88|0
1650395840000|2022-04-19 19:17:20|316.63|314.23|316.45|314.05|316.63|314.23|316.45|314.05|0
1650395850000|2022-04-19 19:17:30|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650395860000|2022-04-19 19:17:40|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1650395870000|2022-04-19 19:17:50|316.28|313.88|315.94|313.54|316.28|313.88|315.94|313.54|0
1650395880000|2022-04-19 19:18:00|316.11|313.71|316.11|313.71|316.11|313.71|315.76|313.36|0
1650395890000|2022-04-19 19:18:10|316.28|313.88|316.28|313.88|316.28|313.88|315.94|313.54|0
1650395900000|2022-04-19 19:18:20|316.45|314.05|316.63|314.23|316.63|314.23|316.45|314.05|0
1650395910000|2022-04-19 19:18:30|316.54|314.14|316.97|314.57|316.97|314.57|316.54|314.14|0
1650395920000|2022-04-19 19:18:40|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1650395930000|2022-04-19 19:18:50|316.63|314.23|316.28|313.88|316.63|314.23|316.28|313.88|0
1650395940000|2022-04-19 19:19:00|316.11|313.71|316.11|313.71|316.11|313.71|315.94|313.54|0
1650395950000|2022-04-19 19:19:10|315.94|313.54|316.28|313.88|316.28|313.88|315.94|313.54|0
1650395960000|2022-04-19 19:19:20|316.11|313.71|316.63|314.23|316.63|314.23|316.11|313.71|0
1650395970000|2022-04-19 19:19:30|316.54|314.14|316.28|313.88|316.54|314.14|316.28|313.88|0
1650395980000|2022-04-19 19:19:40|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650395990000|2022-04-19 19:19:50|315.93|313.53|316.11|313.71|316.11|313.71|315.93|313.53|0
1650396000000|2022-04-19 19:20:00|316.28|313.88|316.28|313.88|316.45|314.05|316.11|313.71|0
1650396010000|2022-04-19 19:20:10|315.93|313.53|315.93|313.53|316.11|313.71|315.93|313.53|0
1650396020000|2022-04-19 19:20:20|315.76|313.36|315.59|313.19|315.93|313.53|315.59|313.19|0
1650396030000|2022-04-19 19:20:30|315.76|313.36|315.59|313.19|315.76|313.36|315.59|313.19|0
1650396040000|2022-04-19 19:20:40|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1650396050000|2022-04-19 19:20:50|315.07|312.67|315.24|312.84|315.24|312.84|315.07|312.67|0
1650396060000|2022-04-19 19:21:00|315.42|313.02|315.42|313.02|315.42|313.02|315.42|313.02|0
1650396070000|2022-04-19 19:21:10|315.5|313.1|315.42|313.02|315.5|313.1|315.42|313.02|0
1650396080000|2022-04-19 19:21:20|315.33|312.93|315.42|313.02|315.42|313.02|315.33|312.93|0
1650396090000|2022-04-19 19:21:30|315.59|313.19|315.42|313.02|315.59|313.19|315.42|313.02|0
1650396100000|2022-04-19 19:21:40|315.59|313.19|315.24|312.84|315.59|313.19|315.24|312.84|0
1650396110000|2022-04-19 19:21:50|315.42|313.02|315.42|313.02|315.42|313.02|315.24|312.84|0
1650396120000|2022-04-19 19:22:00|315.59|313.19|316.11|313.71|316.11|313.71|315.59|313.19|0
1650396130000|2022-04-19 19:22:10|315.93|313.53|316.28|313.88|316.28|313.88|315.93|313.53|0
1650396140000|2022-04-19 19:22:20|316.45|314.05|316.97|314.57|316.97|314.57|316.45|314.05|0
1650396150000|2022-04-19 19:22:30|317.32|314.92|317.32|314.92|317.49|315.09|317.32|314.92|0
1650396160000|2022-04-19 19:22:40|317.49|315.09|317.14|314.74|317.49|315.09|317.14|314.74|0
1650396170000|2022-04-19 19:22:50|317.32|314.92|316.97|314.57|317.66|315.26|316.45|314.05|0
1650396180000|2022-04-19 19:23:00|317.32|314.92|316.62|314.22|317.32|314.92|316.62|314.22|0
1650396190000|2022-04-19 19:23:10|316.8|314.4|316.71|314.31|316.8|314.4|316.62|314.22|0
1650396200000|2022-04-19 19:23:20|316.8|314.4|316.45|314.05|316.8|314.4|316.45|314.05|0
1650396210000|2022-04-19 19:23:30|316.28|313.88|316.01|313.61|316.28|313.88|316.01|313.61|0
1650396220000|2022-04-19 19:23:40|316.1|313.7|315.93|313.53|316.1|313.7|315.93|313.53|0
1650396230000|2022-04-19 19:23:50|315.76|313.36|316.1|313.7|316.1|313.7|315.76|313.36|0
1650396240000|2022-04-19 19:24:00|315.93|313.53|316.45|314.05|316.45|314.05|315.93|313.53|0
1650396250000|2022-04-19 19:24:10|316.62|314.22|316.8|314.4|316.88|314.48|316.62|314.22|0
1650396260000|2022-04-19 19:24:20|317.14|314.74|317.31|314.91|317.31|314.91|317.14|314.74|0
1650396270000|2022-04-19 19:24:30|317.49|315.09|317.66|315.26|317.66|315.26|317.31|314.91|0
1650396280000|2022-04-19 19:24:40|317.49|315.09|317.49|315.09|317.49|315.09|317.31|314.91|0
1650396290000|2022-04-19 19:24:50|317.31|314.91|317.31|314.91|317.49|315.09|317.31|314.91|0
1650396300000|2022-04-19 19:25:00|317.49|315.09|317.49|315.09|317.49|315.09|317.49|315.09|0
1650396310000|2022-04-19 19:25:10|317.31|314.91|317.66|315.26|317.66|315.26|317.31|314.91|0
1650396320000|2022-04-19 19:25:20|317.49|315.09|317.4|315|317.49|315.09|317.4|315|0
1650396330000|2022-04-19 19:25:30|317.49|315.09|317.49|315.09|317.49|315.09|317.31|314.91|0
1650396340000|2022-04-19 19:25:40|317.66|315.26|317.66|315.26|317.83|315.43|317.66|315.26|0
1650396350000|2022-04-19 19:25:50|317.49|315.09|317.74|315.34|317.74|315.34|317.49|315.09|0
1650396360000|2022-04-19 19:26:00|317.49|315.09|317.14|314.74|317.49|315.09|317.14|314.74|0
1650396370000|2022-04-19 19:26:10|316.97|314.57|316.97|314.57|317.14|314.74|316.97|314.57|0
1650396380000|2022-04-19 19:26:20|317.05|314.65|316.97|314.57|317.05|314.65|316.97|314.57|0
1650396390000|2022-04-19 19:26:30|316.79|314.39|316.62|314.22|316.79|314.39|316.62|314.22|0
1650396400000|2022-04-19 19:26:40|316.97|314.57|316.62|314.22|316.97|314.57|316.62|314.22|0
1650396410000|2022-04-19 19:26:50|316.45|314.05|316.62|314.22|316.62|314.22|316.45|314.05|0
1650396420000|2022-04-19 19:27:00|316.79|314.39|316.62|314.22|316.79|314.39|316.62|314.22|0
1650396430000|2022-04-19 19:27:10|316.79|314.39|316.45|314.05|316.79|314.39|316.45|314.05|0
1650396440000|2022-04-19 19:27:20|316.27|313.87|315.76|313.36|316.27|313.87|315.76|313.36|0
1650396450000|2022-04-19 19:27:30|315.93|313.53|316.45|314.05|316.45|314.05|315.93|313.53|0
1650396460000|2022-04-19 19:27:40|316.62|314.22|316.45|314.05|316.62|314.22|316.45|314.05|0
1650396470000|2022-04-19 19:27:50|316.27|313.87|315.93|313.53|316.27|313.87|315.93|313.53|0
1650396480000|2022-04-19 19:28:00|316.1|313.7|316.1|313.7|316.27|313.87|316.1|313.7|0
1650396490000|2022-04-19 19:28:10|316.27|313.87|316.27|313.87|316.45|314.05|316.27|313.87|0
1650396500000|2022-04-19 19:28:20|316.1|313.7|315.93|313.53|316.1|313.7|315.76|313.36|0
1650396510000|2022-04-19 19:28:30|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1650396520000|2022-04-19 19:28:40|315.93|313.53|316.1|313.7|316.1|313.7|315.93|313.53|0
1650396530000|2022-04-19 19:28:50|316.27|313.87|316.79|314.39|316.79|314.39|316.27|313.87|0
1650396540000|2022-04-19 19:29:00|316.62|314.22|316.62|314.22|316.62|314.22|316.27|313.87|0
1650396550000|2022-04-19 19:29:10|316.79|314.39|317.14|314.74|317.14|314.74|316.79|314.39|0
1650396560000|2022-04-19 19:29:20|317.31|314.91|316.79|314.39|317.31|314.91|316.79|314.39|0
1650396570000|2022-04-19 19:29:30|316.96|314.56|316.96|314.56|317.14|314.74|316.96|314.56|0
1650396580000|2022-04-19 19:29:40|316.79|314.39|316.1|313.7|316.79|314.39|316.1|313.7|0
1650396600000|2022-04-19 19:30:00|316.27|313.87|316.45|314.05|316.45|314.05|316.1|313.7|0
1650396610000|2022-04-19 19:30:10|316.53|314.13|316.01|313.61|316.53|314.13|315.93|313.53|0
1650396620000|2022-04-19 19:30:20|316.27|313.87|315.93|313.53|316.27|313.87|315.93|313.53|0
1650396630000|2022-04-19 19:30:30|316.1|313.7|316.27|313.87|316.27|313.87|316.1|313.7|0
1650396640000|2022-04-19 19:30:40|316.45|314.05|316.79|314.39|316.79|314.39|316.45|314.05|0
1650396650000|2022-04-19 19:30:50|316.96|314.56|317.48|315.08|317.48|315.08|316.96|314.56|0
1650396660000|2022-04-19 19:31:00|317.31|314.91|317.14|314.74|317.31|314.91|317.14|314.74|0
1650396670000|2022-04-19 19:31:10|317.66|315.26|317.83|315.43|317.83|315.43|317.66|315.26|0
1650396680000|2022-04-19 19:31:20|317.66|315.26|318|315.6|318|315.6|317.66|315.26|0
1650396690000|2022-04-19 19:31:30|317.83|315.43|317.83|315.43|317.83|315.43|317.66|315.26|0
1650396700000|2022-04-19 19:31:40|317.91|315.51|317.83|315.43|317.91|315.51|317.83|315.43|0
1650396710000|2022-04-19 19:31:50|317.39|314.99|316.96|314.56|317.39|314.99|316.96|314.56|0
1650396720000|2022-04-19 19:32:00|317.31|314.91|316.96|314.56|317.31|314.91|316.96|314.56|0
1650396730000|2022-04-19 19:32:10|316.79|314.39|317.14|314.74|317.31|314.91|316.79|314.39|0
1650396740000|2022-04-19 19:32:20|317.31|314.91|317.83|315.43|318|315.6|317.31|314.91|0
1650396750000|2022-04-19 19:32:30|318|315.6|318.17|315.77|318.17|315.77|318|315.6|0
1650396760000|2022-04-19 19:32:40|318.35|315.95|318.87|316.47|318.87|316.47|318.35|315.95|0
1650396770000|2022-04-19 19:32:50|318.52|316.12|318.35|315.95|318.52|316.12|318.17|315.77|0
1650396780000|2022-04-19 19:33:00|318.52|316.12|318.69|316.29|318.69|316.29|318.35|315.95|0
1650396790000|2022-04-19 19:33:10|318.87|316.47|319.21|316.81|319.21|316.81|318.87|316.47|0
1650396800000|2022-04-19 19:33:20|319.04|316.64|319.04|316.64|319.04|316.64|318.69|316.29|0
1650396810000|2022-04-19 19:33:30|318.69|316.29|318.52|316.12|318.69|316.29|318.35|315.95|0
1650396820000|2022-04-19 19:33:40|318.87|316.47|318.69|316.29|318.87|316.47|318.69|316.29|0
1650396830000|2022-04-19 19:33:50|318.78|316.38|318.52|316.12|318.78|316.38|318.52|316.12|0
1650396840000|2022-04-19 19:34:00|318.35|315.95|317.65|315.25|318.35|315.95|317.65|315.25|0
1650396850000|2022-04-19 19:34:10|317.31|314.91|317.31|314.91|317.65|315.25|317.31|314.91|0
1650396860000|2022-04-19 19:34:20|317.13|314.73|316.96|314.56|317.13|314.73|316.96|314.56|0
1650396870000|2022-04-19 19:34:30|317.31|314.91|316.96|314.56|317.31|314.91|316.96|314.56|0
1650396880000|2022-04-19 19:34:40|317.13|314.73|317.65|315.25|318|315.6|317.13|314.73|0
1650396890000|2022-04-19 19:34:50|317.83|315.43|317.48|315.08|317.83|315.43|317.48|315.08|0
1650396900000|2022-04-19 19:35:00|317.31|314.91|316.96|314.56|317.31|314.91|316.96|314.56|0
1650396910000|2022-04-19 19:35:10|316.79|314.39|316.62|314.22|316.79|314.39|316.62|314.22|0
1650396920000|2022-04-19 19:35:20|316.79|314.39|317.31|314.91|317.31|314.91|316.79|314.39|0
1650396930000|2022-04-19 19:35:30|317.48|315.08|320.01|317.61|320.01|317.61|317.48|315.08|0
1650396940000|2022-04-19 19:35:40|317.71|315.31|318.06|315.66|318.06|315.66|317.71|315.31|0
1650396950000|2022-04-19 19:35:50|318.41|316.01|318.06|315.66|318.41|316.01|318.06|315.66|0
1650396960000|2022-04-19 19:36:00|318.23|315.83|318.06|315.66|318.23|315.83|317.89|315.49|0
1650396970000|2022-04-19 19:36:10|318.41|316.01|318.06|315.66|318.41|316.01|318.06|315.66|0
1650396980000|2022-04-19 19:36:20|318.41|316.01|318.41|316.01|318.58|316.18|318.41|316.01|0
1650396990000|2022-04-19 19:36:30|318.58|316.18|318.41|316.01|318.75|316.35|318.41|316.01|0
1650397000000|2022-04-19 19:36:40|318.23|315.83|318.23|315.83|318.41|316.01|318.23|315.83|0
1650397010000|2022-04-19 19:36:50|318.58|316.18|318.23|315.83|318.58|316.18|318.23|315.83|0
1650397020000|2022-04-19 19:37:00|318.06|315.66|318.14|315.74|318.23|315.83|318.06|315.66|0
1650397030000|2022-04-19 19:37:10|318.41|316.01|318.06|315.66|318.41|316.01|318.06|315.66|0
1650397040000|2022-04-19 19:37:20|318.23|315.83|317.89|315.49|318.23|315.83|317.89|315.49|0
1650397050000|2022-04-19 19:37:30|317.71|315.31|317.89|315.49|317.89|315.49|317.54|315.14|0
1650397060000|2022-04-19 19:37:40|318.06|315.66|318.41|316.01|318.49|316.09|318.06|315.66|0
1650397070000|2022-04-19 19:37:50|318.58|316.18|318.93|316.53|318.93|316.53|318.58|316.18|0
1650397080000|2022-04-19 19:38:00|319.1|316.7|319.27|316.87|319.27|316.87|319.1|316.7|0
1650397090000|2022-04-19 19:38:10|319.1|316.7|319.79|317.39|319.79|317.39|319.1|316.7|0
1650397100000|2022-04-19 19:38:20|320.14|317.74|319.88|317.48|320.14|317.74|319.79|317.39|0
1650397110000|2022-04-19 19:38:30|319.97|317.57|319.97|317.57|320.14|317.74|319.97|317.57|0
1650397120000|2022-04-19 19:38:40|319.79|317.39|319.7|317.3|319.97|317.57|319.62|317.22|0
1650397130000|2022-04-19 19:38:50|319.62|317.22|319.27|316.87|319.79|317.39|319.27|316.87|0
1650397140000|2022-04-19 19:39:00|319.1|316.7|319.1|316.7|319.62|317.22|319.1|316.7|0
1650397150000|2022-04-19 19:39:10|318.92|316.52|318.75|316.35|318.92|316.52|318.75|316.35|0
1650397160000|2022-04-19 19:39:20|319.1|316.7|319.1|316.7|319.27|316.87|319.1|316.7|0
1650397170000|2022-04-19 19:39:30|319.27|316.87|319.44|317.04|319.44|317.04|319.27|316.87|0
1650397180000|2022-04-19 19:39:40|319.27|316.87|319.1|316.7|319.27|316.87|319.1|316.7|0
1650397190000|2022-04-19 19:39:50|319.18|316.78|318.75|316.35|319.18|316.78|318.75|316.35|0
1650397200000|2022-04-19 19:40:00|318.4|316|317.71|315.31|318.4|316|317.71|315.31|0
1650397210000|2022-04-19 19:40:10|317.36|314.96|317.36|314.96|317.71|315.31|317.36|314.96|0
1650397220000|2022-04-19 19:40:20|317.45|315.05|317.71|315.31|317.71|315.31|317.45|315.05|0
1650397230000|2022-04-19 19:40:30|317.88|315.48|317.88|315.48|317.88|315.48|317.88|315.48|0
1650397240000|2022-04-19 19:40:40|318.06|315.66|316.67|314.27|318.06|315.66|316.67|314.27|0
1650397250000|2022-04-19 19:40:50|316.5|314.1|317.02|314.62|317.02|314.62|316.5|314.1|0
1650397260000|2022-04-19 19:41:00|316.85|314.45|316.67|314.27|316.85|314.45|316.67|314.27|0
1650397270000|2022-04-19 19:41:10|317.02|314.62|317.54|315.14|317.54|315.14|317.02|314.62|0
1650397280000|2022-04-19 19:41:20|317.36|314.96|316.84|314.44|317.36|314.96|316.84|314.44|0
1650397290000|2022-04-19 19:41:30|316.67|314.27|317.02|314.62|317.02|314.62|316.67|314.27|0
1650397310000|2022-04-19 19:41:50|317.19|314.79|317.02|314.62|317.19|314.79|317.02|314.62|0
1650397320000|2022-04-19 19:42:00|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1650397330000|2022-04-19 19:42:10|316.67|314.27|315.98|313.58|316.67|314.27|315.98|313.58|0
1650397340000|2022-04-19 19:42:20|315.81|313.41|316.5|314.1|316.5|314.1|315.64|313.24|0
1650397350000|2022-04-19 19:42:30|316.33|313.93|315.98|313.58|316.33|313.93|315.98|313.58|0
1650397360000|2022-04-19 19:42:40|316.15|313.75|316.67|314.27|316.67|314.27|316.15|313.75|0
1650397370000|2022-04-19 19:42:50|316.5|314.1|316.33|313.93|316.67|314.27|316.33|313.93|0
1650397380000|2022-04-19 19:43:00|316.84|314.44|316.33|313.93|316.84|314.44|316.33|313.93|0
1650397390000|2022-04-19 19:43:10|315.98|313.58|315.63|313.23|315.98|313.58|315.46|313.06|0
1650397400000|2022-04-19 19:43:20|315.46|313.06|314.94|312.54|315.46|313.06|314.94|312.54|0
1650397410000|2022-04-19 19:43:30|315.12|312.72|314.94|312.54|315.12|312.72|314.94|312.54|0
1650397420000|2022-04-19 19:43:40|314.77|312.37|314.43|312.03|314.77|312.37|314.43|312.03|0
1650397430000|2022-04-19 19:43:50|314.26|311.86|314.77|312.37|314.77|312.37|314.08|311.68|0
1650397440000|2022-04-19 19:44:00|315.29|312.89|314.77|312.37|315.29|312.89|314.77|312.37|0
1650397450000|2022-04-19 19:44:10|314.43|312.03|314.6|312.2|314.6|312.2|314.43|312.03|0
1650397460000|2022-04-19 19:44:20|314.77|312.37|314.43|312.03|314.94|312.54|314.43|312.03|0
1650397470000|2022-04-19 19:44:30|314.6|312.2|314.43|312.03|314.6|312.2|314.43|312.03|0
1650397480000|2022-04-19 19:44:40|314.6|312.2|314.43|312.03|314.6|312.2|314.25|311.85|0
1650397490000|2022-04-19 19:44:50|314.6|312.2|314.94|312.54|314.94|312.54|314.6|312.2|0
1650397500000|2022-04-19 19:45:00|314.77|312.37|314.08|311.68|314.77|312.37|314.08|311.68|0
1650397510000|2022-04-19 19:45:10|313.91|311.51|313.91|311.51|313.91|311.51|313.91|311.51|0
1650397520000|2022-04-19 19:45:20|313.22|310.82|313.22|310.82|313.22|310.82|313.22|310.82|0
1650397530000|2022-04-19 19:45:30|313.39|310.99|313.57|311.17|313.57|311.17|313.39|310.99|0
1650397540000|2022-04-19 19:45:40|313.48|311.08|313.57|311.17|313.74|311.34|313.48|311.08|0
1650397550000|2022-04-19 19:45:50|313.39|310.99|312.88|310.48|313.39|310.99|312.88|310.48|0
1650397560000|2022-04-19 19:46:00|313.22|310.82|313.22|310.82|313.39|310.99|313.22|310.82|0
1650397570000|2022-04-19 19:46:10|313.39|310.99|313.05|310.65|313.39|310.99|313.05|310.65|0
1650397580000|2022-04-19 19:46:20|313.22|310.82|313.05|310.65|313.3|310.9|313.05|310.65|0
1650397590000|2022-04-19 19:46:30|313.22|310.82|313.05|310.65|313.39|310.99|313.05|310.65|0
1650397600000|2022-04-19 19:46:40|312.88|310.48|312.88|310.48|313.05|310.65|312.88|310.48|0
1650397610000|2022-04-19 19:46:50|312.7|310.3|312.19|309.79|312.7|310.3|312.19|309.79|0
1650397620000|2022-04-19 19:47:00|311.85|309.45|312.02|309.62|312.19|309.79|311.85|309.45|0
1650397630000|2022-04-19 19:47:10|312.19|309.79|312.7|310.3|312.7|310.3|312.19|309.79|0
1650397640000|2022-04-19 19:47:20|312.36|309.96|312.88|310.48|312.88|310.48|312.36|309.96|0
1650397650000|2022-04-19 19:47:30|313.05|310.65|312.7|310.3|313.05|310.65|312.7|310.3|0
1650397660000|2022-04-19 19:47:40|312.53|310.13|312.02|309.62|312.7|310.3|312.02|309.62|0
1650397670000|2022-04-19 19:47:50|311.85|309.45|312.36|309.96|312.36|309.96|311.85|309.45|0
1650397680000|2022-04-19 19:48:00|312.53|310.13|312.53|310.13|312.53|310.13|312.36|309.96|0
1650397690000|2022-04-19 19:48:10|312.7|310.3|313.05|310.65|313.05|310.65|312.7|310.3|0
1650397700000|2022-04-19 19:48:20|313.56|311.16|313.91|311.51|313.91|311.51|313.56|311.16|0
1650397710000|2022-04-19 19:48:30|314.42|312.02|314.25|311.85|314.6|312.2|314.25|311.85|0
1650397720000|2022-04-19 19:48:40|314.94|312.54|314.6|312.2|314.94|312.54|314.6|312.2|0
1650397730000|2022-04-19 19:48:50|314.94|312.54|315.02|312.62|315.02|312.62|314.94|312.54|0
1650397740000|2022-04-19 19:49:00|314.77|312.37|315.11|312.71|315.11|312.71|314.77|312.37|0
1650397750000|2022-04-19 19:49:10|314.94|312.54|315.11|312.71|315.11|312.71|314.94|312.54|0
1650397760000|2022-04-19 19:49:20|314.94|312.54|315.11|312.71|315.29|312.89|314.94|312.54|0
1650397770000|2022-04-19 19:49:30|314.94|312.54|314.94|312.54|314.94|312.54|314.94|312.54|0
1650397780000|2022-04-19 19:49:40|314.77|312.37|313.91|311.51|314.77|312.37|313.91|311.51|0
1650397790000|2022-04-19 19:49:50|313.56|311.16|314.08|311.68|314.08|311.68|313.56|311.16|0
1650397800000|2022-04-19 19:50:00|316.84|314.44|318.57|316.17|318.57|316.17|316.84|314.44|0
1650397810000|2022-04-19 19:50:10|319.09|316.69|318.92|316.52|319.26|316.86|318.92|316.52|0
1650397820000|2022-04-19 19:50:20|318.57|316.17|319.61|317.21|319.61|317.21|318.57|316.17|0
1650397830000|2022-04-19 19:50:30|319.44|317.04|317.88|315.48|319.44|317.04|317.88|315.48|0
1650397840000|2022-04-19 19:50:40|318.05|315.65|318.22|315.82|318.22|315.82|318.05|315.65|0
1650397850000|2022-04-19 19:50:50|318.4|316|317.7|315.3|318.4|316|317.7|315.3|0
1650397860000|2022-04-19 19:51:00|317.88|315.48|317.53|315.13|317.88|315.48|317.18|314.78|0
1650397870000|2022-04-19 19:51:10|317.7|315.3|319.09|316.69|319.09|316.69|317.7|315.3|0
1650397880000|2022-04-19 19:51:20|319.26|316.86|319.44|317.04|319.44|317.04|319.09|316.69|0
1650397890000|2022-04-19 19:51:30|319.61|317.21|319.44|317.04|319.78|317.38|319.44|317.04|0
1650397900000|2022-04-19 19:51:40|319.96|317.56|320.13|317.73|320.65|318.25|319.96|317.56|0
1650397910000|2022-04-19 19:51:50|320.48|318.08|320.65|318.25|320.65|318.25|320.48|318.08|0
1650397920000|2022-04-19 19:52:00|320.48|318.08|320.48|318.08|320.48|318.08|320.48|318.08|0
1650397930000|2022-04-19 19:52:10|320.3|317.9|320.3|317.9|320.3|317.9|319.78|317.38|0
1650397940000|2022-04-19 19:52:20|320.48|318.08|319.96|317.56|320.48|318.08|319.78|317.38|0
1650397950000|2022-04-19 19:52:30|319.78|317.38|320.48|318.08|320.48|318.08|319.78|317.38|0
1650397960000|2022-04-19 19:52:40|319.96|317.56|319.96|317.56|319.96|317.56|319.78|317.38|0
1650397970000|2022-04-19 19:52:50|319.78|317.38|319.44|317.04|319.78|317.38|319.44|317.04|0
1650397980000|2022-04-19 19:53:00|319.61|317.21|318.05|315.65|319.61|317.21|318.05|315.65|0
1650397990000|2022-04-19 19:53:10|318.39|315.99|318.39|315.99|318.39|315.99|318.13|315.73|0
1650398000000|2022-04-19 19:53:20|318.13|315.73|318.05|315.65|318.22|315.82|318.05|315.65|0
1650398010000|2022-04-19 19:53:30|317.96|315.56|316.66|314.26|317.96|315.56|316.66|314.26|0
1650398020000|2022-04-19 19:53:40|317.53|315.13|317.87|315.47|317.87|315.47|317.09|314.69|0
1650398030000|2022-04-19 19:53:50|318.22|315.82|319.26|316.86|319.43|317.03|318.22|315.82|0
1650398040000|2022-04-19 19:54:00|319.09|316.69|318.91|316.51|319.26|316.86|318.91|316.51|0
1650398050000|2022-04-19 19:54:10|319.09|316.69|318.91|316.51|319.09|316.69|318.74|316.34|0
1650398060000|2022-04-19 19:54:20|318.74|316.34|318.91|316.51|318.91|316.51|318.74|316.34|0
1650398070000|2022-04-19 19:54:30|319.09|316.69|318.05|315.65|319.09|316.69|318.05|315.65|0
1650398080000|2022-04-19 19:54:40|318.22|315.82|317.18|314.78|318.22|315.82|317.01|314.61|0
1650398090000|2022-04-19 19:54:50|317.01|314.61|315.28|312.88|317.01|314.61|315.28|312.88|0
1650398100000|2022-04-19 19:55:00|314.94|312.54|312.7|310.3|314.94|312.54|312.7|310.3|0
1650398110000|2022-04-19 19:55:10|311.5|309.1|311.15|308.75|311.5|309.1|310.98|308.58|0
1650398120000|2022-04-19 19:55:20|311.67|309.27|310.64|308.24|312.01|309.61|310.64|308.24|0
1650398130000|2022-04-19 19:55:30|310.81|308.41|310.98|308.58|310.98|308.58|310.81|308.41|0
1650398140000|2022-04-19 19:55:40|311.15|308.75|312.01|309.61|312.18|309.78|311.15|308.75|0
1650398150000|2022-04-19 19:55:50|311.84|309.44|311.15|308.75|312.01|309.61|311.15|308.75|0
1650398160000|2022-04-19 19:56:00|310.98|308.58|311.33|308.93|311.33|308.93|310.47|308.07|0
1650398170000|2022-04-19 19:56:10|311.84|309.44|311.5|309.1|312.01|309.61|311.5|309.1|0
1650398180000|2022-04-19 19:56:20|311.67|309.27|312.53|310.13|312.53|310.13|311.5|309.1|0
1650398190000|2022-04-19 19:56:30|312.18|309.78|312.53|310.13|312.53|310.13|311.84|309.44|0
1650398200000|2022-04-19 19:56:40|312.18|309.78|311.67|309.27|312.18|309.78|311.67|309.27|0
1650398210000|2022-04-19 19:56:50|311.5|309.1|312.18|309.78|312.18|309.78|311.32|308.92|0
1650398220000|2022-04-19 19:57:00|311.84|309.44|310.81|308.41|311.84|309.44|310.81|308.41|0
1650398230000|2022-04-19 19:57:10|311.15|308.75|312.18|309.78|312.35|309.95|311.15|308.75|0
1650398240000|2022-04-19 19:57:20|312.01|309.61|312.01|309.61|312.35|309.95|312.01|309.61|0
1650398250000|2022-04-19 19:57:30|311.75|309.35|311.84|309.44|311.84|309.44|311.5|309.1|0
1650398260000|2022-04-19 19:57:40|311.67|309.27|311.67|309.27|311.67|309.27|311.5|309.1|0
1650398270000|2022-04-19 19:57:50|311.84|309.44|313.21|310.81|313.21|310.81|311.84|309.44|0
1650398280000|2022-04-19 19:58:00|313.38|310.98|312.53|310.13|313.38|310.98|312.18|309.78|0
1650398290000|2022-04-19 19:58:10|313.04|310.64|312.53|310.13|313.04|310.64|312.53|310.13|0
1650398300000|2022-04-19 19:58:20|312.35|309.95|312.18|309.78|312.87|310.47|312.18|309.78|0
1650398310000|2022-04-19 19:58:30|313.04|310.64|312.87|310.47|313.21|310.81|312.87|310.47|0
1650398320000|2022-04-19 19:58:40|313.04|310.64|313.56|311.16|313.56|311.16|313.04|310.64|0
1650398330000|2022-04-19 19:58:50|313.38|310.98|314.07|311.67|314.07|311.67|313.38|310.98|0
1650398340000|2022-04-19 19:59:00|315.11|312.71|315.28|312.88|315.28|312.88|315.11|312.71|0
1650398350000|2022-04-19 19:59:10|315.8|313.4|315.45|313.05|316.14|313.74|315.45|313.05|0
1650398360000|2022-04-19 19:59:20|315.97|313.57|317.01|314.61|317.01|314.61|315.62|313.22|0
1650398370000|2022-04-19 19:59:30|316.31|313.91|315.19|312.79|316.31|313.91|314.42|312.02|0
1650398380000|2022-04-19 19:59:40|315.11|312.71|316.66|314.26|316.66|314.26|315.11|312.71|0
1650398390000|2022-04-19 19:59:50|316.49|314.09|315.11|312.71|316.49|314.09|315.11|312.71|0
1650398400000|2022-04-19 20:00:00|315.28|312.88|314.07|311.67|315.8|313.4|314.07|311.67|0
1650398410000|2022-04-19 20:00:10|314.42|312.02|313.38|310.98|314.59|312.19|313.38|310.98|0
1650398420000|2022-04-19 20:00:20|312.01|309.61|310.72|308.32|312.01|309.61|309.44|307.04|0
1650398430000|2022-04-19 20:00:30|311.32|308.92|309.27|306.87|311.32|308.92|309.1|306.7|0
1650398440000|2022-04-19 20:00:40|309.78|307.38|311.32|308.92|311.32|308.92|309.78|307.38|0
1650398450000|2022-04-19 20:00:50|311.49|309.09|309.44|307.04|311.49|309.09|309.44|307.04|0
1650398460000|2022-04-19 20:01:00|308.58|306.18|308.93|306.53|309.27|306.87|308.24|305.84|0
1650398470000|2022-04-19 20:01:10|309.27|306.87|308.58|306.18|309.27|306.87|308.58|306.18|0
1650398480000|2022-04-19 20:01:20|307.9|305.5|307.39|304.99|308.24|305.84|307.39|304.99|0
1650398490000|2022-04-19 20:01:30|306.88|304.48|305.01|302.61|306.88|304.48|305.01|302.61|0
1650398500000|2022-04-19 20:01:40|305.18|302.78|304.33|301.93|305.86|303.46|304.33|301.93|0
1650398510000|2022-04-19 20:01:50|303.48|301.08|304.67|302.27|304.67|302.27|303.48|301.08|0
1650398520000|2022-04-19 20:02:00|303.99|301.59|305.18|302.78|305.18|302.78|303.99|301.59|0
1650398530000|2022-04-19 20:02:10|305.01|302.61|305.18|302.78|305.18|302.78|304.67|302.27|0
1650398540000|2022-04-19 20:02:20|304.84|302.44|304.67|302.27|304.84|302.44|304.5|302.1|0
1650398550000|2022-04-19 20:02:30|305.01|302.61|306.37|303.97|306.37|303.97|305.01|302.61|0
1650398560000|2022-04-19 20:02:40|306.54|304.14|307.22|304.82|307.22|304.82|306.03|303.63|0
1650398570000|2022-04-19 20:02:50|307.05|304.65|307.05|304.65|307.22|304.82|307.05|304.65|0
1650398580000|2022-04-19 20:03:00|306.54|304.14|305.35|302.95|306.54|304.14|305.35|302.95|0
1650398590000|2022-04-19 20:03:10|305.52|303.12|304.67|302.27|305.52|303.12|304.67|302.27|0
1650398600000|2022-04-19 20:03:20|304.84|302.44|304.84|302.44|305.01|302.61|304.84|302.44|0
1650398610000|2022-04-19 20:03:30|304.33|301.93|305.01|302.61|305.01|302.61|304.33|301.93|0
1650398620000|2022-04-19 20:03:40|305.52|303.12|304.84|302.44|305.52|303.12|304.84|302.44|0
1650398630000|2022-04-19 20:03:50|304.5|302.1|304.67|302.27|304.67|302.27|303.99|301.59|0
1650398640000|2022-04-19 20:04:00|304.5|302.1|303.99|301.59|305.18|302.78|303.99|301.59|0
1650398650000|2022-04-19 20:04:10|303.48|301.08|304.33|301.93|304.33|301.93|303.48|301.08|0
1650398660000|2022-04-19 20:04:20|303.99|301.59|303.65|301.25|303.99|301.59|303.65|301.25|0
1650398670000|2022-04-19 20:04:30|303.82|301.42|303.48|301.08|303.82|301.42|303.48|301.08|0
1650398680000|2022-04-19 20:04:40|303.14|300.74|303.14|300.74|303.14|300.74|302.8|300.4|0
1650398690000|2022-04-19 20:04:50|302.8|300.4|302.3|299.9|302.8|300.4|302.13|299.73|0
1650398700000|2022-04-19 20:05:00|302.63|300.23|302.8|300.4|302.97|300.57|302.47|300.07|0
1650398710000|2022-04-19 20:05:10|302.97|300.57|302.97|300.57|303.14|300.74|302.97|300.57|0
1650398720000|2022-04-19 20:05:20|303.31|300.91|304.16|301.76|304.16|301.76|303.31|300.91|0
1650398730000|2022-04-19 20:05:30|304.33|301.93|304.5|302.1|304.5|302.1|304.16|301.76|0
1650398740000|2022-04-19 20:05:40|304.41|302.01|304.67|302.27|304.67|302.27|304.41|302.01|0
1650398750000|2022-04-19 20:05:50|304.33|301.93|304.33|301.93|304.33|301.93|304.33|301.93|0
1650398760000|2022-04-19 20:06:00|303.82|301.42|303.31|300.91|303.82|301.42|303.14|300.74|0
1650398770000|2022-04-19 20:06:10|303.48|301.08|303.48|301.08|303.48|301.08|303.48|301.08|0
1650398780000|2022-04-19 20:06:20|303.99|301.59|304.5|302.1|304.5|302.1|303.99|301.59|0
1650398790000|2022-04-19 20:06:30|304.16|301.76|303.99|301.59|304.33|301.93|303.99|301.59|0
1650398800000|2022-04-19 20:06:40|303.82|301.42|303.65|301.25|303.82|301.42|303.65|301.25|0
1650398810000|2022-04-19 20:06:50|303.99|301.59|303.14|300.74|303.99|301.59|303.14|300.74|0
1650398820000|2022-04-19 20:07:00|303.31|300.91|303.14|300.74|303.31|300.91|303.14|300.74|0
1650398830000|2022-04-19 20:07:10|303.05|300.65|302.8|300.4|303.05|300.65|302.8|300.4|0
1650398840000|2022-04-19 20:07:20|302.63|300.23|303.14|300.74|303.14|300.74|302.63|300.23|0
1650398850000|2022-04-19 20:07:30|303.31|300.91|302.8|300.4|303.31|300.91|302.8|300.4|0
1650398860000|2022-04-19 20:07:40|302.97|300.57|303.65|301.25|303.82|301.42|302.97|300.57|0
1650398870000|2022-04-19 20:07:50|303.31|300.91|303.82|301.42|303.82|301.42|303.31|300.91|0
1650398880000|2022-04-19 20:08:00|303.48|301.08|303.48|301.08|303.48|301.08|303.31|300.91|0
1650398890000|2022-04-19 20:08:10|303.82|301.42|304.5|302.1|304.5|302.1|303.82|301.42|0
1650398900000|2022-04-19 20:08:20|303.99|301.59|304.41|302.01|304.41|302.01|303.99|301.59|0
1650398910000|2022-04-19 20:08:30|304.58|302.18|303.65|301.25|304.58|302.18|303.48|301.08|0
1650398920000|2022-04-19 20:08:40|303.31|300.91|303.31|300.91|303.31|300.91|303.14|300.74|0
1650398930000|2022-04-19 20:08:50|303.14|300.74|303.39|300.99|303.48|301.08|303.14|300.74|0
1650398940000|2022-04-19 20:09:00|303.48|301.08|303.31|300.91|303.48|301.08|303.31|300.91|0
1650398950000|2022-04-19 20:09:10|303.48|301.08|303.82|301.42|303.99|301.59|303.48|301.08|0
1650398960000|2022-04-19 20:09:20|303.99|301.59|303.31|300.91|303.99|301.59|303.31|300.91|0
1650398970000|2022-04-19 20:09:30|301.09|298.69|303.08|300.68|303.42|301.02|300.92|298.52|0
1650398980000|2022-04-19 20:09:40|303.25|300.85|303.08|300.68|303.25|300.85|303.08|300.68|0
1650398990000|2022-04-19 20:09:50|302.74|300.34|302.74|300.34|302.91|300.51|302.57|300.17|0
1650399000000|2022-04-19 20:10:00|302.82|300.42|302.91|300.51|302.91|300.51|302.57|300.17|0
1650399010000|2022-04-19 20:10:10|302.74|300.34|302.4|300|302.74|300.34|302.23|299.83|0
1650399020000|2022-04-19 20:10:20|302.57|300.17|302.57|300.17|302.74|300.34|302.57|300.17|0
1650399030000|2022-04-19 20:10:30|302.4|300|302.57|300.17|302.57|300.17|302.4|300|0
1650399040000|2022-04-19 20:10:40|302.74|300.34|302.74|300.34|302.74|300.34|302.57|300.17|0
1650399050000|2022-04-19 20:10:50|302.57|300.17|302.48|300.08|302.57|300.17|302.4|300|0
1650399060000|2022-04-19 20:11:00|302.57|300.17|303.68|301.28|303.68|301.28|302.57|300.17|0
1650399070000|2022-04-19 20:11:10|303.77|301.37|303.68|301.28|303.77|301.37|303.68|301.28|0
1650399080000|2022-04-19 20:11:20|303.85|301.45|303.68|301.28|303.85|301.45|303.68|301.28|0
1650399090000|2022-04-19 20:11:30|303.52|301.12|303.52|301.12|303.52|301.12|303.52|301.12|0
1650399100000|2022-04-19 20:11:40|303.35|300.95|303.35|300.95|303.51|301.11|303.35|300.95|0
1650399110000|2022-04-19 20:11:50|303.18|300.78|303.18|300.78|303.18|300.78|303.18|300.78|0
1650399120000|2022-04-19 20:12:00|303.09|300.69|302.84|300.44|303.09|300.69|302.84|300.44|0
1650399130000|2022-04-19 20:12:10|303.18|300.78|302.84|300.44|303.35|300.95|302.84|300.44|0
1650399140000|2022-04-19 20:12:20|302.67|300.27|302.5|300.1|302.67|300.27|302.33|299.93|0
1650399150000|2022-04-19 20:12:30|302.33|299.93|302.67|300.27|302.67|300.27|302.33|299.93|0
1650399160000|2022-04-19 20:12:40|302.84|300.44|302.67|300.27|302.84|300.44|302.33|299.93|0
1650399170000|2022-04-19 20:12:50|302.16|299.76|301.83|299.43|302.16|299.76|301.66|299.26|0
1650399180000|2022-04-19 20:13:00|302.08|299.68|302.5|300.1|302.5|300.1|302.08|299.68|0
1650399190000|2022-04-19 20:13:10|302.33|299.93|302.33|299.93|302.41|300.01|302.33|299.93|0
1650399200000|2022-04-19 20:13:20|302.16|299.76|302.16|299.76|302.16|299.76|301.99|299.59|0
1650399210000|2022-04-19 20:13:30|301.99|299.59|301.83|299.43|301.99|299.59|301.83|299.43|0
1650399220000|2022-04-19 20:13:40|301.66|299.26|301.32|298.92|301.66|299.26|301.32|298.92|0
1650399230000|2022-04-19 20:13:50|301.15|298.75|300.98|298.58|301.15|298.75|300.98|298.58|0
1650399240000|2022-04-19 20:14:00|300.9|298.5|300.65|298.25|300.9|298.5|300.48|298.08|0
1650399250000|2022-04-19 20:14:10|300.48|298.08|300.31|297.91|300.48|298.08|300.31|297.91|0
1650399260000|2022-04-19 20:14:20|300.65|298.25|300.65|298.25|300.65|298.25|300.65|298.25|0
1650399270000|2022-04-19 20:14:30|300.48|298.08|299.64|297.24|300.48|298.08|299.64|297.24|0
1650399280000|2022-04-19 20:14:40|299.81|297.41|299.3|296.9|299.81|297.41|299.3|296.9|0
1650399290000|2022-04-19 20:14:50|298.97|296.57|299.64|297.24|299.64|297.24|298.97|296.57|0
1650399300000|2022-04-19 20:15:00|299.47|297.07|299.47|297.07|299.47|297.07|299.47|297.07|0
1650399310000|2022-04-19 20:15:10|301.35|298.55|301.35|298.55|301.35|298.55|301.35|298.55|0
1650399320000|2022-04-19 20:15:20|301.86|299.06|301.86|299.06|301.86|299.06|301.86|299.06|0
1650399330000|2022-04-19 20:15:30|302.19|299.39|301.86|299.06|302.19|299.39|301.69|298.89|0
1650399340000|2022-04-19 20:15:40|302.02|299.22|302.19|299.39|302.19|299.39|302.02|299.22|0
1650399350000|2022-04-19 20:15:50|302.36|299.56|302.36|299.56|302.53|299.73|302.36|299.56|0
1650399360000|2022-04-19 20:16:00|302.53|299.73|302.78|299.98|302.78|299.98|302.53|299.73|0
1650399370000|2022-04-19 20:16:10|302.53|299.73|302.7|299.9|302.7|299.9|302.53|299.73|0
1650399380000|2022-04-19 20:16:20|302.87|300.07|302.7|299.9|302.87|300.07|302.7|299.9|0
1650399400000|2022-04-19 20:16:40|302.53|299.73|302.7|299.9|302.7|299.9|302.36|299.56|0
1650399410000|2022-04-19 20:16:50|302.61|299.81|302.53|299.73|302.61|299.81|302.53|299.73|0
1650399420000|2022-04-19 20:17:00|302.7|299.9|302.87|300.07|302.87|300.07|302.7|299.9|0
1650399430000|2022-04-19 20:17:10|303.04|300.24|303.2|300.4|303.2|300.4|303.04|300.24|0
1650399440000|2022-04-19 20:17:20|303.04|300.24|303.2|300.4|303.2|300.4|303.04|300.24|0
1650399450000|2022-04-19 20:17:30|303.04|300.24|303.04|300.24|303.04|300.24|303.04|300.24|0
1650399460000|2022-04-19 20:17:40|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1650399470000|2022-04-19 20:17:50|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1650399480000|2022-04-19 20:18:00|303.37|300.57|303.2|300.4|303.37|300.57|303.2|300.4|0
1650399490000|2022-04-19 20:18:10|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1650399500000|2022-04-19 20:18:20|303.28|300.48|303.37|300.57|303.37|300.57|303.28|300.48|0
1650399510000|2022-04-19 20:18:30|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1650399520000|2022-04-19 20:18:40|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1650399530000|2022-04-19 20:18:50|304.39|301.59|304.39|301.59|304.39|301.59|304.39|301.59|0
1650399540000|2022-04-19 20:19:00|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1650399560000|2022-04-19 20:19:20|304.05|301.25|304.05|301.25|304.22|301.42|304.05|301.25|0
1650399570000|2022-04-19 20:19:30|304.22|301.42|304.13|301.33|304.22|301.42|304.13|301.33|0
1650399580000|2022-04-19 20:19:40|304.22|301.42|303.88|301.08|304.22|301.42|303.88|301.08|0
1650399590000|2022-04-19 20:19:50|303.96|301.16|304.05|301.25|304.05|301.25|303.96|301.16|0
1650399600000|2022-04-19 20:20:00|303.88|301.08|304.05|301.25|304.05|301.25|303.88|301.08|0
1650399610000|2022-04-19 20:20:10|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1650399620000|2022-04-19 20:20:20|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1650399630000|2022-04-19 20:20:30|304.39|301.59|304.05|301.25|304.39|301.59|304.05|301.25|0
1650399640000|2022-04-19 20:20:40|304.22|301.42|303.88|301.08|304.22|301.42|303.88|301.08|0
1650399650000|2022-04-19 20:20:50|304.05|301.25|304.05|301.25|304.05|301.25|304.05|301.25|0
1650399660000|2022-04-19 20:21:00|304.22|301.42|304.22|301.42|304.22|301.42|304.22|301.42|0
1650399670000|2022-04-19 20:21:10|304.38|301.58|304.22|301.42|304.38|301.58|304.22|301.42|0
1650399680000|2022-04-19 20:21:20|303.88|301.08|304.05|301.25|304.05|301.25|303.88|301.08|0
1650399690000|2022-04-19 20:21:30|304.38|301.58|304.38|301.58|304.38|301.58|304.38|301.58|0
1650399700000|2022-04-19 20:21:40|304.72|301.92|304.55|301.75|304.72|301.92|304.55|301.75|0
1650399710000|2022-04-19 20:21:50|304.72|301.92|304.63|301.83|304.72|301.92|304.63|301.83|0
1650399720000|2022-04-19 20:22:00|304.72|301.92|304.55|301.75|304.72|301.92|304.55|301.75|0
1650399730000|2022-04-19 20:22:10|304.72|301.92|304.89|302.09|304.89|302.09|304.72|301.92|0
1650399740000|2022-04-19 20:22:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1650399750000|2022-04-19 20:22:30|304.89|302.09|305.4|302.6|305.4|302.6|304.89|302.09|0
1650399760000|2022-04-19 20:22:40|305.06|302.26|305.06|302.26|305.06|302.26|304.89|302.09|0
1650399770000|2022-04-19 20:22:50|304.89|302.09|305.57|302.77|305.57|302.77|304.89|302.09|0
1650399780000|2022-04-19 20:23:00|305.4|302.6|305.74|302.94|305.74|302.94|305.4|302.6|0
1650399790000|2022-04-19 20:23:10|305.57|302.77|305.57|302.77|305.74|302.94|305.57|302.77|0
1650399800000|2022-04-19 20:23:20|305.4|302.6|305.57|302.77|305.57|302.77|305.4|302.6|0
1650399810000|2022-04-19 20:23:30|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650399820000|2022-04-19 20:23:40|305.23|302.43|305.06|302.26|305.4|302.6|305.06|302.26|0
1650399840000|2022-04-19 20:24:00|305.23|302.43|305.23|302.43|305.23|302.43|305.06|302.26|0
1650399850000|2022-04-19 20:24:10|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650399860000|2022-04-19 20:24:20|305.23|302.43|305.4|302.6|305.57|302.77|305.23|302.43|0
1650399870000|2022-04-19 20:24:30|305.57|302.77|305.74|302.94|305.74|302.94|305.57|302.77|0
1650399880000|2022-04-19 20:24:40|305.57|302.77|305.4|302.6|305.57|302.77|305.4|302.6|0
1650399890000|2022-04-19 20:24:50|305.57|302.77|305.4|302.6|305.57|302.77|305.4|302.6|0
1650399910000|2022-04-19 20:25:10|305.23|302.43|304.72|301.92|305.23|302.43|304.72|301.92|0
1650399920000|2022-04-19 20:25:20|305.06|302.26|304.63|301.83|305.06|302.26|304.55|301.75|0
1650399930000|2022-04-19 20:25:30|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1650399950000|2022-04-19 20:25:50|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1650399960000|2022-04-19 20:26:00|304.29|301.49|304.04|301.24|304.38|301.58|304.04|301.24|0
1650399970000|2022-04-19 20:26:10|304.21|301.41|304.04|301.24|304.21|301.41|304.04|301.24|0
1650399980000|2022-04-19 20:26:20|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650399990000|2022-04-19 20:26:30|304.04|301.24|303.87|301.07|304.04|301.24|303.87|301.07|0
1650400000000|2022-04-19 20:26:40|304.04|301.24|303.87|301.07|304.04|301.24|303.87|301.07|0
1650400010000|2022-04-19 20:26:50|303.95|301.15|304.21|301.41|304.21|301.41|303.95|301.15|0
1650400020000|2022-04-19 20:27:00|304.12|301.32|304.29|301.49|304.38|301.58|304.12|301.32|0
1650400030000|2022-04-19 20:27:10|304.55|301.75|304.55|301.75|304.55|301.75|304.38|301.58|0
1650400040000|2022-04-19 20:27:20|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650400050000|2022-04-19 20:27:30|304.55|301.75|304.63|301.83|304.63|301.83|304.55|301.75|0
1650400060000|2022-04-19 20:27:40|304.55|301.75|304.38|301.58|304.55|301.75|304.38|301.58|0
1650400070000|2022-04-19 20:27:50|304.46|301.66|304.46|301.66|304.46|301.66|304.46|301.66|0
1650400080000|2022-04-19 20:28:00|304.38|301.58|304.38|301.58|304.38|301.58|304.21|301.41|0
1650400090000|2022-04-19 20:28:10|304.29|301.49|304.29|301.49|304.38|301.58|304.29|301.49|0
1650400100000|2022-04-19 20:28:20|304.21|301.41|304.38|301.58|304.38|301.58|304.21|301.41|0
1650400110000|2022-04-19 20:28:30|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1650400120000|2022-04-19 20:28:40|304.38|301.58|304.21|301.41|304.38|301.58|304.21|301.41|0
1650400140000|2022-04-19 20:29:00|304.38|301.58|304.38|301.58|304.38|301.58|304.29|301.49|0
1650400160000|2022-04-19 20:29:20|304.21|301.41|304.38|301.58|304.38|301.58|304.21|301.41|0
1650400170000|2022-04-19 20:29:30|304.29|301.49|304.21|301.41|304.29|301.49|304.21|301.41|0
1650400180000|2022-04-19 20:29:40|304.04|301.24|304.04|301.24|304.21|301.41|304.04|301.24|0
1650400190000|2022-04-19 20:29:50|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650400200000|2022-04-19 20:30:00|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1650400220000|2022-04-19 20:30:20|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1650400230000|2022-04-19 20:30:30|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650400240000|2022-04-19 20:30:40|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1650400250000|2022-04-19 20:30:50|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650400260000|2022-04-19 20:31:00|304.12|301.32|304.21|301.41|304.21|301.41|304.12|301.32|0
1650400270000|2022-04-19 20:31:10|304.12|301.32|304.29|301.49|304.29|301.49|304.12|301.32|0
1650400280000|2022-04-19 20:31:20|304.21|301.41|304.04|301.24|304.21|301.41|304.04|301.24|0
1650400290000|2022-04-19 20:31:30|304.21|301.41|304.21|301.41|304.21|301.41|304.04|301.24|0
1650400300000|2022-04-19 20:31:40|304.38|301.58|304.12|301.32|304.38|301.58|304.12|301.32|0
1650400310000|2022-04-19 20:31:50|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650400320000|2022-04-19 20:32:00|303.7|300.9|304.04|301.24|304.04|301.24|303.7|300.9|0
1650400330000|2022-04-19 20:32:10|304.21|301.41|304.38|301.58|304.38|301.58|304.21|301.41|0
1650400350000|2022-04-19 20:32:30|304.55|301.75|304.72|301.92|304.72|301.92|304.55|301.75|0
1650400360000|2022-04-19 20:32:40|304.55|301.75|304.72|301.92|304.72|301.92|304.55|301.75|0
1650400370000|2022-04-19 20:32:50|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1650400380000|2022-04-19 20:33:00|304.38|301.58|304.21|301.41|304.55|301.75|304.21|301.41|0
1650400390000|2022-04-19 20:33:10|304.04|301.24|303.87|301.07|304.04|301.24|303.87|301.07|0
1650400400000|2022-04-19 20:33:20|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1650400420000|2022-04-19 20:33:40|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650400430000|2022-04-19 20:33:50|303.78|300.98|303.87|301.07|303.87|301.07|303.7|300.9|0
1650400440000|2022-04-19 20:34:00|304.04|301.24|304.21|301.41|304.21|301.41|304.04|301.24|0
1650400450000|2022-04-19 20:34:10|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650400470000|2022-04-19 20:34:30|303.7|300.9|303.87|301.07|304.04|301.24|303.7|300.9|0
1650400480000|2022-04-19 20:34:40|304.04|301.24|304.21|301.41|304.21|301.41|304.04|301.24|0
1650400490000|2022-04-19 20:34:50|304.04|301.24|304.04|301.24|304.04|301.24|304.04|301.24|0
1650400500000|2022-04-19 20:35:00|304.21|301.41|304.21|301.41|304.21|301.41|304.21|301.41|0
1650400520000|2022-04-19 20:35:20|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1650400530000|2022-04-19 20:35:30|304.54|301.74|304.37|301.57|304.54|301.74|304.37|301.57|0
1650400590000|2022-04-19 20:36:30|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1650400600000|2022-04-19 20:36:40|304.2|301.4|304.04|301.24|304.2|301.4|304.04|301.24|0
1650400610000|2022-04-19 20:36:50|303.87|301.07|304.2|301.4|304.2|301.4|303.87|301.07|0
1650400620000|2022-04-19 20:37:00|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1650400630000|2022-04-19 20:37:10|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1650400640000|2022-04-19 20:37:20|304.37|301.57|304.54|301.74|304.54|301.74|304.37|301.57|0
1650400660000|2022-04-19 20:37:40|304.37|301.57|304.54|301.74|304.54|301.74|304.37|301.57|0
1650400670000|2022-04-19 20:37:50|304.37|301.57|303.87|301.07|304.37|301.57|303.87|301.07|0
1650400710000|2022-04-19 20:38:30|304.03|301.23|303.95|301.15|304.03|301.23|303.95|301.15|0
1650400720000|2022-04-19 20:38:40|303.87|301.07|303.86|301.06|303.87|301.07|303.86|301.06|0
1650400740000|2022-04-19 20:39:00|304.03|301.23|303.86|301.06|304.03|301.23|303.86|301.06|0
1650400750000|2022-04-19 20:39:10|304.03|301.23|304.2|301.4|304.2|301.4|303.86|301.06|0
1650400760000|2022-04-19 20:39:20|304.37|301.57|304.54|301.74|304.54|301.74|304.37|301.57|0
1650400770000|2022-04-19 20:39:30|304.71|301.91|304.54|301.74|304.71|301.91|304.54|301.74|0
1650400780000|2022-04-19 20:39:40|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1650400800000|2022-04-19 20:40:00|304.54|301.74|304.71|301.91|304.71|301.91|304.54|301.74|0
1650400810000|2022-04-19 20:40:10|304.54|301.74|304.71|301.91|304.71|301.91|304.54|301.74|0
1650400820000|2022-04-19 20:40:20|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1650400850000|2022-04-19 20:40:50|304.71|301.91|304.54|301.74|304.71|301.91|304.54|301.74|0
1650400870000|2022-04-19 20:41:10|304.62|301.82|304.54|301.74|304.62|301.82|304.54|301.74|0
1650400880000|2022-04-19 20:41:20|304.37|301.57|304.37|301.57|304.37|301.57|304.37|301.57|0
1650400890000|2022-04-19 20:41:30|304.62|301.82|304.88|302.08|304.88|302.08|304.62|301.82|0
1650400900000|2022-04-19 20:41:40|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650400910000|2022-04-19 20:41:50|305.13|302.33|305.22|302.42|305.22|302.42|305.05|302.25|0
1650400920000|2022-04-19 20:42:00|305.13|302.33|305.22|302.42|305.22|302.42|305.13|302.33|0
1650400930000|2022-04-19 20:42:10|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650400940000|2022-04-19 20:42:20|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1650400950000|2022-04-19 20:42:30|304.54|301.74|304.71|301.91|304.71|301.91|304.54|301.74|0
1650400960000|2022-04-19 20:42:40|304.62|301.82|304.54|301.74|304.62|301.82|304.54|301.74|0
1650400970000|2022-04-19 20:42:50|304.45|301.65|304.37|301.57|304.45|301.65|304.37|301.57|0
1650400980000|2022-04-19 20:43:00|304.54|301.74|304.54|301.74|304.54|301.74|304.54|301.74|0
1650400990000|2022-04-19 20:43:10|304.62|301.82|304.88|302.08|304.88|302.08|304.62|301.82|0
1650401000000|2022-04-19 20:43:20|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1650401010000|2022-04-19 20:43:30|304.54|301.74|304.54|301.74|304.71|301.91|304.54|301.74|0
1650401020000|2022-04-19 20:43:40|304.37|301.57|304.2|301.4|304.37|301.57|304.2|301.4|0
1650401030000|2022-04-19 20:43:50|304.03|301.23|304.28|301.48|304.28|301.48|304.03|301.23|0
1650401040000|2022-04-19 20:44:00|304.03|301.23|304.11|301.31|304.11|301.31|304.03|301.23|0
1650401050000|2022-04-19 20:44:10|304.03|301.23|303.94|301.14|304.03|301.23|303.94|301.14|0
1650401060000|2022-04-19 20:44:20|304.2|301.4|304.37|301.57|304.37|301.57|304.2|301.4|0
1650401070000|2022-04-19 20:44:30|304.54|301.74|304.71|301.91|304.71|301.91|304.54|301.74|0
1650401080000|2022-04-19 20:44:40|304.37|301.57|304.03|301.23|304.37|301.57|304.03|301.23|0
1650401090000|2022-04-19 20:44:50|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650401100000|2022-04-19 20:45:00|304.2|301.4|304.03|301.23|304.2|301.4|304.03|301.23|0
1650401120000|2022-04-19 20:45:20|304.28|301.48|304.37|301.57|304.37|301.57|304.28|301.48|0
1650401130000|2022-04-19 20:45:30|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1650401140000|2022-04-19 20:45:40|304.28|301.48|304.03|301.23|304.28|301.48|304.03|301.23|0
1650401150000|2022-04-19 20:45:50|304.28|301.48|304.2|301.4|304.28|301.48|304.2|301.4|0
1650401160000|2022-04-19 20:46:00|303.86|301.06|304.03|301.23|304.03|301.23|303.86|301.06|0
1650401170000|2022-04-19 20:46:10|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650401180000|2022-04-19 20:46:20|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1650401190000|2022-04-19 20:46:30|303.86|301.06|303.69|300.89|303.86|301.06|303.69|300.89|0
1650401200000|2022-04-19 20:46:40|303.86|301.06|303.69|300.89|303.86|301.06|303.69|300.89|0
1650401210000|2022-04-19 20:46:50|303.86|301.06|303.69|300.89|303.86|301.06|303.69|300.89|0
1650401220000|2022-04-19 20:47:00|303.77|300.97|303.86|301.06|304.03|301.23|303.77|300.97|0
1650401230000|2022-04-19 20:47:10|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1650401240000|2022-04-19 20:47:20|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650401250000|2022-04-19 20:47:30|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1650401260000|2022-04-19 20:47:40|304.03|301.23|303.69|300.89|304.03|301.23|303.69|300.89|0
1650401270000|2022-04-19 20:47:50|303.86|301.06|303.86|301.06|304.03|301.23|303.86|301.06|0
1650401280000|2022-04-19 20:48:00|304.03|301.23|304.03|301.23|304.03|301.23|303.94|301.14|0
1650401300000|2022-04-19 20:48:20|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1650401310000|2022-04-19 20:48:30|303.86|301.06|304.03|301.23|304.03|301.23|303.86|301.06|0
1650401330000|2022-04-19 20:48:50|304.37|301.57|304.2|301.4|304.37|301.57|304.2|301.4|0
1650401340000|2022-04-19 20:49:00|304.03|301.23|304.2|301.4|304.2|301.4|304.03|301.23|0
1650401350000|2022-04-19 20:49:10|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1650401380000|2022-04-19 20:49:40|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650401390000|2022-04-19 20:49:50|304.03|301.23|303.86|301.06|304.03|301.23|303.86|301.06|0
1650401400000|2022-04-19 20:50:00|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1650401430000|2022-04-19 20:50:30|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650401460000|2022-04-19 20:51:00|304.03|301.23|304.03|301.23|304.03|301.23|304.03|301.23|0
1650401500000|2022-04-19 20:51:40|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1650401510000|2022-04-19 20:51:50|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650401530000|2022-04-19 20:52:10|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1650401560000|2022-04-19 20:52:40|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650401570000|2022-04-19 20:52:50|303.94|301.14|304.02|301.22|304.02|301.22|303.86|301.06|0
1650401580000|2022-04-19 20:53:00|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1650401610000|2022-04-19 20:53:30|303.69|300.89|303.85|301.05|303.85|301.05|303.69|300.89|0
1650401630000|2022-04-19 20:53:50|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1650401690000|2022-04-19 20:54:50|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650401700000|2022-04-19 20:55:00|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1650401710000|2022-04-19 20:55:10|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1650401720000|2022-04-19 20:55:20|304.36|301.56|304.53|301.73|304.53|301.73|304.36|301.56|0
1650401730000|2022-04-19 20:55:30|304.36|301.56|304.44|301.64|304.44|301.64|304.36|301.56|0
1650401740000|2022-04-19 20:55:40|304.36|301.56|304.36|301.56|304.36|301.56|304.36|301.56|0
1650401750000|2022-04-19 20:55:50|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650401770000|2022-04-19 20:56:10|304.02|301.22|303.85|301.05|304.02|301.22|303.85|301.05|0
1650401780000|2022-04-19 20:56:20|303.68|300.88|303.85|301.05|303.85|301.05|303.68|300.88|0
1650401790000|2022-04-19 20:56:30|303.93|301.13|304.02|301.22|304.02|301.22|303.93|301.13|0
1650401800000|2022-04-19 20:56:40|303.85|301.05|303.93|301.13|303.93|301.13|303.85|301.05|0
1650401810000|2022-04-19 20:56:50|303.85|301.05|304.02|301.22|304.02|301.22|303.85|301.05|0
1650401820000|2022-04-19 20:57:00|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1650401830000|2022-04-19 20:57:10|303.68|300.88|303.68|300.88|303.85|301.05|303.68|300.88|0
1650401840000|2022-04-19 20:57:20|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1650401860000|2022-04-19 20:57:40|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1650401870000|2022-04-19 20:57:50|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1650401880000|2022-04-19 20:58:00|303.76|300.96|303.85|301.05|303.85|301.05|303.76|300.96|0
1650401890000|2022-04-19 20:58:10|303.93|301.13|303.85|301.05|303.93|301.13|303.85|301.05|0
1650401910000|2022-04-19 20:58:30|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1650401920000|2022-04-19 20:58:40|303.76|300.96|303.85|301.05|303.85|301.05|303.68|300.88|0
1650401970000|2022-04-19 20:59:30|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1650401980000|2022-04-19 20:59:40|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650401990000|2022-04-19 20:59:50|304.27|301.47|304.09|301.29|304.27|301.47|304.09|301.29|0
1650402000000|2022-04-19 21:00:00|304.1|301.3|304.1|301.3|304.23|301.43|304.1|301.3|0
1650402030000|2022-04-19 21:00:30|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1650402040000|2022-04-19 21:00:40|304.1|301.3|304.1|301.3|304.1|301.3|304.1|301.3|0
1650402050000|2022-04-19 21:00:50|303.81|301.01|303.81|301.01|303.81|301.01|303.75|300.95|0
1650402080000|2022-04-19 21:01:20|303.75|300.95|303.73|300.93|303.75|300.95|303.73|300.93|0
1650402100000|2022-04-19 21:01:40|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1650402150000|2022-04-19 21:02:30|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650402170000|2022-04-19 21:02:50|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1650402180000|2022-04-19 21:03:00|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650402210000|2022-04-19 21:03:30|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1650402260000|2022-04-19 21:04:20|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650402270000|2022-04-19 21:04:30|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1650402310000|2022-04-19 21:05:10|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650402320000|2022-04-19 21:05:20|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1650402330000|2022-04-19 21:05:30|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1650402340000|2022-04-19 21:05:40|303.78|300.98|303.66|300.86|303.78|300.98|303.66|300.86|0
1650402370000|2022-04-19 21:06:10|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1650402380000|2022-04-19 21:06:20|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1650402410000|2022-04-19 21:06:50|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1650402580000|2022-04-19 21:09:40|303.67|300.87|303.63|300.83|303.67|300.87|303.63|300.83|0
1650402590000|2022-04-19 21:09:50|303.67|300.87|303.85|301.05|303.85|301.05|303.67|300.87|0
1650402600000|2022-04-19 21:10:00|303.88|301.08|303.88|301.08|303.88|301.08|303.88|301.08|0
1650402610000|2022-04-19 21:10:10|303.78|300.98|303.78|300.98|303.78|300.98|303.78|300.98|0
1650402630000|2022-04-19 21:10:30|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1650402650000|2022-04-19 21:10:50|303.73|300.93|303.7|300.9|303.73|300.93|303.7|300.9|0
1650402660000|2022-04-19 21:11:00|303.8|301|303.8|301|303.8|301|303.8|301|0
1650402670000|2022-04-19 21:11:10|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1650402680000|2022-04-19 21:11:20|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650402700000|2022-04-19 21:11:40|303.73|300.93|303.73|300.93|303.73|300.93|303.73|300.93|0
1650402710000|2022-04-19 21:11:50|303.9|301.1|303.9|301.1|303.9|301.1|303.9|301.1|0
1650402720000|2022-04-19 21:12:00|303.85|301.05|303.85|301.05|303.85|301.05|303.85|301.05|0
1650402740000|2022-04-19 21:12:20|303.8|301|303.85|301.05|303.85|301.05|303.8|301|0
1650402750000|2022-04-19 21:12:30|303.8|301|303.8|301|303.8|301|303.8|301|0
1650402760000|2022-04-19 21:12:40|303.7|300.9|303.75|300.95|303.75|300.95|303.7|300.9|0
1650402770000|2022-04-19 21:12:50|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1650402780000|2022-04-19 21:13:00|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650402820000|2022-04-19 21:13:40|303.65|300.85|303.7|300.9|303.75|300.95|303.65|300.85|0
1650402840000|2022-04-19 21:14:00|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1650402880000|2022-04-19 21:14:40|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1650402900000|2022-04-19 21:15:00|303.7|300.9|303.7|300.9|303.7|300.9|303.7|300.9|0
1650402910000|2022-04-19 21:15:10|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1650402930000|2022-04-19 21:15:30|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1650402940000|2022-04-19 21:15:40|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1650403030000|2022-04-19 21:17:10|303.84|301.04|303.84|301.04|303.84|301.04|303.82|301.02|0
1650403060000|2022-04-19 21:17:40|303.87|301.07|303.87|301.07|303.87|301.07|303.87|301.07|0
1650403090000|2022-04-19 21:18:10|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1650403100000|2022-04-19 21:18:20|303.89|301.09|303.87|301.07|303.89|301.09|303.87|301.07|0
1650403110000|2022-04-19 21:18:30|303.67|300.87|303.55|300.75|303.67|300.87|303.55|300.75|0
1650403140000|2022-04-19 21:19:00|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1650403160000|2022-04-19 21:19:20|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1650403170000|2022-04-19 21:19:30|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1650403180000|2022-04-19 21:19:40|303.4|300.6|303.15|300.35|303.4|300.6|303.15|300.35|0
1650403270000|2022-04-19 21:21:10|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1650403290000|2022-04-19 21:21:30|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1650403310000|2022-04-19 21:21:50|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650403330000|2022-04-19 21:22:10|303.1|300.3|303.12|300.32|303.15|300.35|303.1|300.3|0
1650403360000|2022-04-19 21:22:40|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1650403440000|2022-04-19 21:24:00|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650403450000|2022-04-19 21:24:10|303.37|300.57|303.29|300.49|303.37|300.57|303.29|300.49|0
1650403470000|2022-04-19 21:24:30|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1650403480000|2022-04-19 21:24:40|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1650403490000|2022-04-19 21:24:50|303.42|300.62|303.32|300.52|303.42|300.62|303.32|300.52|0
1650403500000|2022-04-19 21:25:00|303.37|300.57|303.37|300.57|303.37|300.57|303.37|300.57|0
1650403510000|2022-04-19 21:25:10|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1650403520000|2022-04-19 21:25:20|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1650403550000|2022-04-19 21:25:50|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650403560000|2022-04-19 21:26:00|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1650403570000|2022-04-19 21:26:10|303.05|300.25|303.05|300.25|303.05|300.25|303.05|300.25|0
1650403610000|2022-04-19 21:26:50|303|300.2|303|300.2|303|300.2|303|300.2|0
1650403630000|2022-04-19 21:27:10|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1650403640000|2022-04-19 21:27:20|303|300.2|303|300.2|303|300.2|303|300.2|0
1650403660000|2022-04-19 21:27:40|303.09|300.29|303.12|300.32|303.12|300.32|303.09|300.29|0
1650403670000|2022-04-19 21:27:50|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1650403690000|2022-04-19 21:28:10|303.22|300.42|303.22|300.42|303.22|300.42|303.22|300.42|0
1650403700000|2022-04-19 21:28:20|303.24|300.44|303.24|300.44|303.24|300.44|303.24|300.44|0
1650403710000|2022-04-19 21:28:30|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1650403720000|2022-04-19 21:28:40|302.83|300.03|303.09|300.29|303.09|300.29|302.83|300.03|0
1650403810000|2022-04-19 21:30:10|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1650403860000|2022-04-19 21:31:00|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650403890000|2022-04-19 21:31:30|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1650403950000|2022-04-19 21:32:30|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1650403990000|2022-04-19 21:33:10|302.63|299.83|302.48|299.68|302.63|299.83|302.48|299.68|0
1650404030000|2022-04-19 21:33:50|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1650404070000|2022-04-19 21:34:30|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1650404090000|2022-04-19 21:34:50|302.85|300.05|302.85|300.05|302.85|300.05|302.85|300.05|0
1650404140000|2022-04-19 21:35:40|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1650404180000|2022-04-19 21:36:20|302.97|300.17|302.97|300.17|302.97|300.17|302.97|300.17|0
1650404230000|2022-04-19 21:37:10|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1650404250000|2022-04-19 21:37:30|303.22|300.42|303.19|300.39|303.22|300.42|303.19|300.39|0
1650404260000|2022-04-19 21:37:40|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1650404280000|2022-04-19 21:38:00|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1650404310000|2022-04-19 21:38:30|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1650404330000|2022-04-19 21:38:50|303.04|300.24|303.14|300.34|303.14|300.34|302.82|300.02|0
1650404350000|2022-04-19 21:39:10|303.16|300.36|303.21|300.41|303.21|300.41|303.16|300.36|0
1650404430000|2022-04-19 21:40:30|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1650404490000|2022-04-19 21:41:30|302.96|300.16|303.14|300.34|303.14|300.34|302.96|300.16|0
1650404510000|2022-04-19 21:41:50|302.96|300.16|303.08|300.28|303.08|300.28|302.96|300.16|0
1650404520000|2022-04-19 21:42:00|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1650404540000|2022-04-19 21:42:20|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1650404550000|2022-04-19 21:42:30|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1650404570000|2022-04-19 21:42:50|302.72|299.92|302.72|299.92|302.72|299.92|302.72|299.92|0
1650404580000|2022-04-19 21:43:00|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1650404590000|2022-04-19 21:43:10|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1650404600000|2022-04-19 21:43:20|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1650404610000|2022-04-19 21:43:30|302.7|299.9|302.7|299.9|302.7|299.9|302.7|299.9|0
1650404620000|2022-04-19 21:43:40|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1650404660000|2022-04-19 21:44:20|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1650404670000|2022-04-19 21:44:30|302.87|300.07|302.62|299.82|302.87|300.07|302.62|299.82|0
1650404690000|2022-04-19 21:44:50|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1650404730000|2022-04-19 21:45:30|302.86|300.06|302.86|300.06|302.86|300.06|302.86|300.06|0
1650404780000|2022-04-19 21:46:20|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1650404800000|2022-04-19 21:46:40|303.06|300.26|303.06|300.26|303.06|300.26|303.06|300.26|0
1650404810000|2022-04-19 21:46:50|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1650404850000|2022-04-19 21:47:30|303.06|300.26|303.13|300.33|303.13|300.33|303.06|300.26|0
1650404860000|2022-04-19 21:47:40|303.06|300.26|303.06|300.26|303.06|300.26|303.06|300.26|0
1650404870000|2022-04-19 21:47:50|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1650404890000|2022-04-19 21:48:10|303.13|300.33|303.06|300.26|303.13|300.33|303.06|300.26|0
1650404990000|2022-04-19 21:49:50|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1650405000000|2022-04-19 21:50:00|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1650405010000|2022-04-19 21:50:10|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1650405040000|2022-04-19 21:50:40|303.1|300.3|303.1|300.3|303.1|300.3|303.1|300.3|0
1650405060000|2022-04-19 21:51:00|303.06|300.26|303.13|300.33|303.13|300.33|303.06|300.26|0
1650405150000|2022-04-19 21:52:30|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1650405180000|2022-04-19 21:53:00|303.06|300.26|302.86|300.06|303.06|300.26|302.86|300.06|0
1650405260000|2022-04-19 21:54:20|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1650405270000|2022-04-19 21:54:30|302.86|300.06|303.05|300.25|303.05|300.25|302.86|300.06|0
1650405280000|2022-04-19 21:54:40|302.91|300.11|302.95|300.15|302.95|300.15|302.91|300.11|0
1650405310000|2022-04-19 21:55:10|302.81|300.01|303|300.2|303|300.2|302.81|300.01|0
1650405320000|2022-04-19 21:55:20|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1650405330000|2022-04-19 21:55:30|303|300.2|303|300.2|303|300.2|303|300.2|0
1650405370000|2022-04-19 21:56:10|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1650405380000|2022-04-19 21:56:20|303.05|300.25|303.05|300.25|303.05|300.25|303.05|300.25|0
1650405390000|2022-04-19 21:56:30|303.07|300.27|303.05|300.25|303.13|300.33|303.05|300.25|0
1650405410000|2022-04-19 21:56:50|303.2|300.4|303.27|300.47|303.27|300.47|303.2|300.4|0
1650405420000|2022-04-19 21:57:00|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1650405460000|2022-04-19 21:57:40|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1650405480000|2022-04-19 21:58:00|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1650405490000|2022-04-19 21:58:10|303.32|300.52|303.32|300.52|303.32|300.52|303.32|300.52|0
1650405510000|2022-04-19 21:58:30|303.27|300.47|303.27|300.47|303.27|300.47|303.27|300.47|0
1650405540000|2022-04-19 21:59:00|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650405550000|2022-04-19 21:59:10|303.2|300.4|303.07|300.27|303.2|300.4|303.07|300.27|0
1650405560000|2022-04-19 21:59:20|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1650405570000|2022-04-19 21:59:30|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650405590000|2022-04-19 21:59:50|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1650405600000|2022-04-19 22:00:00|303.04|300.24|302.2|299.4|303.04|300.24|302.2|299.4|0
1650405610000|2022-04-19 22:00:10|302.54|299.74|302.96|300.16|302.96|300.16|302.54|299.74|0
1650405620000|2022-04-19 22:00:20|302.46|299.66|302.46|299.66|302.46|299.66|302.46|299.66|0
1650405630000|2022-04-19 22:00:30|302.62|299.82|302.62|299.82|302.62|299.82|302.37|299.57|0
1650405640000|2022-04-19 22:00:40|302.79|299.99|302.71|299.91|302.79|299.99|302.62|299.82|0
1650405650000|2022-04-19 22:00:50|302.79|299.99|302.54|299.74|302.96|300.16|302.54|299.74|0
1650405660000|2022-04-19 22:01:00|302.62|299.82|302.62|299.82|302.71|299.91|302.37|299.57|0
1650405670000|2022-04-19 22:01:10|302.54|299.74|303.13|300.33|303.13|300.33|302.54|299.74|0
1650405680000|2022-04-19 22:01:20|303.3|300.5|303.3|300.5|303.47|300.67|303.3|300.5|0
1650405690000|2022-04-19 22:01:30|303.47|300.67|303.81|301.01|303.81|301.01|303.47|300.67|0
1650405700000|2022-04-19 22:01:40|303.64|300.84|303.64|300.84|303.64|300.84|303.64|300.84|0
1650405710000|2022-04-19 22:01:50|303.47|300.67|303.64|300.84|303.64|300.84|303.47|300.67|0
1650405720000|2022-04-19 22:02:00|303.72|300.92|303.81|301.01|303.81|301.01|303.72|300.92|0
1650405730000|2022-04-19 22:02:10|303.64|300.84|303.64|300.84|303.64|300.84|303.64|300.84|0
1650405750000|2022-04-19 22:02:30|303.47|300.67|303.64|300.84|303.64|300.84|303.47|300.67|0
1650405760000|2022-04-19 22:02:40|303.47|300.67|303.3|300.5|303.47|300.67|303.3|300.5|0
1650405770000|2022-04-19 22:02:50|303.21|300.41|303.3|300.5|303.3|300.5|303.13|300.33|0
1650405780000|2022-04-19 22:03:00|303.47|300.67|303.13|300.33|303.47|300.67|303.13|300.33|0
1650405790000|2022-04-19 22:03:10|302.96|300.16|302.96|300.16|302.96|300.16|302.79|299.99|0
1650405800000|2022-04-19 22:03:20|302.79|299.99|302.96|300.16|303.13|300.33|302.79|299.99|0
1650405810000|2022-04-19 22:03:30|302.79|299.99|302.7|299.9|302.79|299.99|302.7|299.9|0
1650405820000|2022-04-19 22:03:40|302.79|299.99|302.62|299.82|302.79|299.99|302.53|299.73|0
1650405830000|2022-04-19 22:03:50|302.79|299.99|302.62|299.82|302.79|299.99|302.62|299.82|0
1650405840000|2022-04-19 22:04:00|302.7|299.9|302.96|300.16|302.96|300.16|302.7|299.9|0
1650405850000|2022-04-19 22:04:10|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1650405880000|2022-04-19 22:04:40|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1650405890000|2022-04-19 22:04:50|302.79|299.99|302.79|299.99|302.96|300.16|302.79|299.99|0
1650405900000|2022-04-19 22:05:00|302.96|300.16|302.79|299.99|302.96|300.16|302.79|299.99|0
1650405910000|2022-04-19 22:05:10|302.87|300.07|302.79|299.99|302.96|300.16|302.79|299.99|0
1650405920000|2022-04-19 22:05:20|302.96|300.16|302.79|299.99|302.96|300.16|302.79|299.99|0
1650405930000|2022-04-19 22:05:30|302.62|299.82|302.96|300.16|302.96|300.16|302.62|299.82|0
1650405960000|2022-04-19 22:06:00|303.04|300.24|303.13|300.33|303.13|300.33|302.7|299.9|0
1650405970000|2022-04-19 22:06:10|302.96|300.16|302.7|299.9|302.96|300.16|302.62|299.82|0
1650405980000|2022-04-19 22:06:20|302.62|299.82|302.79|299.99|303.13|300.33|302.62|299.82|0
1650405990000|2022-04-19 22:06:30|302.96|300.16|303.13|300.33|303.13|300.33|302.79|299.99|0
1650406050000|2022-04-19 22:07:30|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1650406080000|2022-04-19 22:08:00|303.13|300.33|303.13|300.33|303.3|300.5|303.13|300.33|0
1650406090000|2022-04-19 22:08:10|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1650406100000|2022-04-19 22:08:20|303.13|300.33|302.96|300.16|303.13|300.33|302.96|300.16|0
1650406120000|2022-04-19 22:08:40|303.29|300.49|303.63|300.83|303.63|300.83|303.29|300.49|0
1650406130000|2022-04-19 22:08:50|303.97|301.17|304.05|301.25|304.05|301.25|303.97|301.17|0
1650406140000|2022-04-19 22:09:00|304.22|301.42|304.48|301.68|304.48|301.68|304.14|301.34|0
1650406150000|2022-04-19 22:09:10|304.65|301.85|304.48|301.68|304.65|301.85|304.48|301.68|0
1650406160000|2022-04-19 22:09:20|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1650406170000|2022-04-19 22:09:30|304.48|301.68|304.65|301.85|304.65|301.85|304.48|301.68|0
1650406180000|2022-04-19 22:09:40|304.73|301.93|304.82|302.02|304.82|302.02|304.65|301.85|0
1650406190000|2022-04-19 22:09:50|304.99|302.19|304.99|302.19|304.99|302.19|304.99|302.19|0
1650406200000|2022-04-19 22:10:00|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650406210000|2022-04-19 22:10:10|304.65|301.85|304.65|301.85|304.82|302.02|304.65|301.85|0
1650406220000|2022-04-19 22:10:20|304.73|301.93|304.65|301.85|304.73|301.93|304.65|301.85|0
1650406230000|2022-04-19 22:10:30|304.48|301.68|304.73|301.93|304.73|301.93|304.48|301.68|0
1650406240000|2022-04-19 22:10:40|304.82|302.02|304.98|302.18|304.99|302.19|304.82|302.02|0
1650406250000|2022-04-19 22:10:50|304.82|302.02|304.98|302.18|304.98|302.18|304.82|302.02|0
1650406260000|2022-04-19 22:11:00|304.9|302.1|304.82|302.02|304.9|302.1|304.82|302.02|0
1650406270000|2022-04-19 22:11:10|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1650406280000|2022-04-19 22:11:20|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1650406300000|2022-04-19 22:11:40|305.07|302.27|304.81|302.01|305.07|302.27|304.81|302.01|0
1650406310000|2022-04-19 22:11:50|304.98|302.18|304.81|302.01|304.98|302.18|304.81|302.01|0
1650406320000|2022-04-19 22:12:00|304.9|302.1|304.9|302.1|304.9|302.1|304.81|302.01|0
1650406330000|2022-04-19 22:12:10|304.98|302.18|304.73|301.93|304.98|302.18|304.73|301.93|0
1650406340000|2022-04-19 22:12:20|304.81|302.01|304.81|302.01|304.81|302.01|304.81|302.01|0
1650406350000|2022-04-19 22:12:30|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1650406360000|2022-04-19 22:12:40|305.15|302.35|304.98|302.18|305.15|302.35|304.98|302.18|0
1650406370000|2022-04-19 22:12:50|304.81|302.01|304.9|302.1|304.9|302.1|304.81|302.01|0
1650406380000|2022-04-19 22:13:00|304.81|302.01|304.9|302.1|304.9|302.1|304.81|302.01|0
1650406400000|2022-04-19 22:13:20|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1650406420000|2022-04-19 22:13:40|304.89|302.09|304.89|302.09|304.98|302.18|304.89|302.09|0
1650406430000|2022-04-19 22:13:50|304.98|302.18|304.98|302.18|304.98|302.18|304.98|302.18|0
1650406440000|2022-04-19 22:14:00|305.06|302.26|305.15|302.35|305.15|302.35|305.06|302.26|0
1650406450000|2022-04-19 22:14:10|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1650406460000|2022-04-19 22:14:20|305.49|302.69|305.49|302.69|305.49|302.69|305.32|302.52|0
1650406470000|2022-04-19 22:14:30|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1650406480000|2022-04-19 22:14:40|305.49|302.69|305.4|302.6|305.49|302.69|305.4|302.6|0
1650406490000|2022-04-19 22:14:50|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1650406500000|2022-04-19 22:15:00|305.4|302.6|305.49|302.69|305.66|302.86|305.4|302.6|0
1650406510000|2022-04-19 22:15:10|305.32|302.52|305.32|302.52|305.32|302.52|305.32|302.52|0
1650406530000|2022-04-19 22:15:30|305.4|302.6|305.49|302.69|305.49|302.69|305.4|302.6|0
1650406540000|2022-04-19 22:15:40|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1650406550000|2022-04-19 22:15:50|305.83|303.03|305.74|302.94|305.83|303.03|305.66|302.86|0
1650406560000|2022-04-19 22:16:00|305.66|302.86|305.74|302.94|305.74|302.94|305.66|302.86|0
1650406570000|2022-04-19 22:16:10|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1650406580000|2022-04-19 22:16:20|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1650406590000|2022-04-19 22:16:30|306|303.2|306|303.2|306|303.2|306|303.2|0
1650406600000|2022-04-19 22:16:40|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650406620000|2022-04-19 22:17:00|306|303.2|306|303.2|306|303.2|306|303.2|0
1650406630000|2022-04-19 22:17:10|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650406650000|2022-04-19 22:17:30|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1650406660000|2022-04-19 22:17:40|306|303.2|306|303.2|306|303.2|306|303.2|0
1650406670000|2022-04-19 22:17:50|306.17|303.37|305.91|303.11|306.34|303.54|305.91|303.11|0
1650406680000|2022-04-19 22:18:00|305.83|303.03|305.66|302.86|305.83|303.03|305.49|302.69|0
1650406690000|2022-04-19 22:18:10|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650406700000|2022-04-19 22:18:20|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1650406710000|2022-04-19 22:18:30|306|303.2|306|303.2|306|303.2|306|303.2|0
1650406720000|2022-04-19 22:18:40|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1650406730000|2022-04-19 22:18:50|306|303.2|306.34|303.54|306.34|303.54|306|303.2|0
1650406740000|2022-04-19 22:19:00|306.17|303.37|306.17|303.37|306.17|303.37|306|303.2|0
1650406750000|2022-04-19 22:19:10|306.34|303.54|306.34|303.54|306.34|303.54|306.34|303.54|0
1650406770000|2022-04-19 22:19:30|306.51|303.71|306.59|303.79|306.59|303.79|306.51|303.71|0
1650406780000|2022-04-19 22:19:40|306.51|303.71|306.34|303.54|306.51|303.71|306.34|303.54|0
1650406800000|2022-04-19 22:20:00|306.51|303.71|306.34|303.54|306.51|303.71|306.34|303.54|0
1650406810000|2022-04-19 22:20:10|306.25|303.45|306.25|303.45|306.34|303.54|306.25|303.45|0
1650406820000|2022-04-19 22:20:20|306.17|303.37|306.17|303.37|306.17|303.37|306.17|303.37|0
1650406840000|2022-04-19 22:20:40|306|303.2|305.66|302.86|306|303.2|305.66|302.86|0
1650406850000|2022-04-19 22:20:50|305.49|302.69|305.83|303.03|305.83|303.03|305.49|302.69|0
1650406860000|2022-04-19 22:21:00|305.74|302.94|305.66|302.86|305.74|302.94|305.66|302.86|0
1650406870000|2022-04-19 22:21:10|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1650406880000|2022-04-19 22:21:20|305.99|303.19|305.32|302.52|305.99|303.19|305.32|302.52|0
1650406890000|2022-04-19 22:21:30|305.49|302.69|305.66|302.86|305.66|302.86|305.49|302.69|0
1650406910000|2022-04-19 22:21:50|305.49|302.69|305.66|302.86|305.66|302.86|305.49|302.69|0
1650406920000|2022-04-19 22:22:00|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1650406930000|2022-04-19 22:22:10|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1650406940000|2022-04-19 22:22:20|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1650406950000|2022-04-19 22:22:30|306.08|303.28|305.99|303.19|306.08|303.28|305.99|303.19|0
1650406960000|2022-04-19 22:22:40|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1650406980000|2022-04-19 22:23:00|305.74|302.94|305.82|303.02|305.82|303.02|305.74|302.94|0
1650406990000|2022-04-19 22:23:10|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1650407000000|2022-04-19 22:23:20|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1650407020000|2022-04-19 22:23:40|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650407030000|2022-04-19 22:23:50|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1650407050000|2022-04-19 22:24:10|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650407060000|2022-04-19 22:24:20|305.82|303.02|305.82|303.02|305.9|303.1|305.82|303.02|0
1650407090000|2022-04-19 22:24:50|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1650407120000|2022-04-19 22:25:20|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1650407130000|2022-04-19 22:25:30|306.24|303.44|306.33|303.53|306.33|303.53|306.24|303.44|0
1650407140000|2022-04-19 22:25:40|306.5|303.7|306.5|303.7|306.5|303.7|306.5|303.7|0
1650407160000|2022-04-19 22:26:00|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1650407170000|2022-04-19 22:26:10|306.16|303.36|306.16|303.36|306.16|303.36|306.16|303.36|0
1650407190000|2022-04-19 22:26:30|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1650407210000|2022-04-19 22:26:50|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1650407220000|2022-04-19 22:27:00|305.65|302.85|305.65|302.85|305.65|302.85|305.65|302.85|0
1650407250000|2022-04-19 22:27:30|305.48|302.68|305.31|302.51|305.48|302.68|305.31|302.51|0
1650407260000|2022-04-19 22:27:40|305.48|302.68|305.65|302.85|305.65|302.85|305.48|302.68|0
1650407270000|2022-04-19 22:27:50|305.56|302.76|305.48|302.68|305.56|302.76|305.48|302.68|0
1650407290000|2022-04-19 22:28:10|305.65|302.85|305.48|302.68|305.65|302.85|305.48|302.68|0
1650407310000|2022-04-19 22:28:30|305.65|302.85|305.82|303.02|305.82|303.02|305.65|302.85|0
1650407330000|2022-04-19 22:28:50|305.99|303.19|305.99|303.19|305.99|303.19|305.99|303.19|0
1650407360000|2022-04-19 22:29:20|305.82|303.02|305.9|303.1|305.9|303.1|305.82|303.02|0
1650407370000|2022-04-19 22:29:30|305.82|303.02|305.82|303.02|305.82|303.02|305.82|303.02|0
1650407380000|2022-04-19 22:29:40|305.99|303.19|306.16|303.36|306.16|303.36|305.99|303.19|0
1650407410000|2022-04-19 22:30:10|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1650407420000|2022-04-19 22:30:20|306.5|303.7|306.16|303.36|306.5|303.7|306.16|303.36|0
1650407430000|2022-04-19 22:30:30|306.24|303.44|306.16|303.36|306.24|303.44|306.16|303.36|0
1650407440000|2022-04-19 22:30:40|306.33|303.53|306.33|303.53|306.33|303.53|306.33|303.53|0
1650407450000|2022-04-19 22:30:50|306.58|303.78|306.67|303.87|306.67|303.87|306.58|303.78|0
1650407470000|2022-04-19 22:31:10|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1650407480000|2022-04-19 22:31:20|306.67|303.87|307.01|304.21|307.01|304.21|306.67|303.87|0
1650407490000|2022-04-19 22:31:30|306.67|303.87|306.67|303.87|306.67|303.87|306.67|303.87|0
1650407510000|2022-04-19 22:31:50|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1650407520000|2022-04-19 22:32:00|306.67|303.87|306.67|303.87|306.84|304.04|306.67|303.87|0
1650407530000|2022-04-19 22:32:10|306.75|303.95|306.84|304.04|306.84|304.04|306.75|303.95|0
1650407550000|2022-04-19 22:32:30|307.01|304.21|307.01|304.21|307.01|304.21|307.01|304.21|0
1650407560000|2022-04-19 22:32:40|306.84|304.04|307.01|304.21|307.01|304.21|306.84|304.04|0
1650407570000|2022-04-19 22:32:50|306.84|304.04|306.84|304.04|306.84|304.04|306.84|304.04|0
1650407580000|2022-04-19 22:33:00|306.67|303.87|307.01|304.21|307.01|304.21|306.67|303.87|0
1650407600000|2022-04-19 22:33:20|307.18|304.38|307.18|304.38|307.18|304.38|307.18|304.38|0
1650407610000|2022-04-19 22:33:30|307.35|304.55|307.35|304.55|307.35|304.55|307.35|304.55|0
1650407630000|2022-04-19 22:33:50|307.52|304.72|307.52|304.72|307.52|304.72|307.52|304.72|0
1650407640000|2022-04-19 22:34:00|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1650407660000|2022-04-19 22:34:20|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1650407710000|2022-04-19 22:35:10|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1650407720000|2022-04-19 22:35:20|307.68|304.88|307.51|304.71|307.68|304.88|307.51|304.71|0
1650407730000|2022-04-19 22:35:30|307.34|304.54|307.68|304.88|307.68|304.88|307.34|304.54|0
1650407740000|2022-04-19 22:35:40|307.85|305.05|307.68|304.88|307.85|305.05|307.68|304.88|0
1650407760000|2022-04-19 22:36:00|307.77|304.97|307.85|305.05|307.85|305.05|307.77|304.97|0
1650407770000|2022-04-19 22:36:10|307.77|304.97|307.85|305.05|307.85|305.05|307.77|304.97|0
1650407790000|2022-04-19 22:36:30|307.94|305.14|308.02|305.22|308.02|305.22|307.94|305.14|0
1650407800000|2022-04-19 22:36:40|308.19|305.39|308.02|305.22|308.19|305.39|308.02|305.22|0
1650407820000|2022-04-19 22:37:00|308.19|305.39|308.19|305.39|308.19|305.39|308.02|305.22|0
1650407870000|2022-04-19 22:37:50|308.36|305.56|308.36|305.56|308.36|305.56|308.36|305.56|0
1650407890000|2022-04-19 22:38:10|308.53|305.73|308.36|305.56|308.53|305.73|308.36|305.56|0
1650407900000|2022-04-19 22:38:20|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1650407920000|2022-04-19 22:38:40|308.7|305.9|308.53|305.73|308.7|305.9|308.53|305.73|0
1650407940000|2022-04-19 22:39:00|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1650407950000|2022-04-19 22:39:10|308.87|306.07|308.87|306.07|308.87|306.07|308.87|306.07|0
1650407960000|2022-04-19 22:39:20|308.7|305.9|308.7|305.9|308.7|305.9|308.7|305.9|0
1650407970000|2022-04-19 22:39:30|308.53|305.73|308.53|305.73|308.53|305.73|308.53|305.73|0
1650407990000|2022-04-19 22:39:50|308.44|305.64|308.36|305.56|308.44|305.64|308.36|305.56|0
1650408000000|2022-04-19 22:40:00|308.27|305.47|308.19|305.39|308.27|305.47|308.19|305.39|0
1650408010000|2022-04-19 22:40:10|308.02|305.22|308.02|305.22|308.02|305.22|308.02|305.22|0
1650408020000|2022-04-19 22:40:20|307.85|305.05|308.02|305.22|308.02|305.22|307.85|305.05|0
1650408040000|2022-04-19 22:40:40|307.85|305.05|307.93|305.13|308.02|305.22|307.85|305.05|0
1650408050000|2022-04-19 22:40:50|308.02|305.22|307.85|305.05|308.02|305.22|307.85|305.05|0
1650408060000|2022-04-19 22:41:00|308.02|305.22|308.02|305.22|308.02|305.22|307.93|305.13|0
1650408070000|2022-04-19 22:41:10|307.93|305.13|307.85|305.05|307.93|305.13|307.85|305.05|0
1650408090000|2022-04-19 22:41:30|307.68|304.88|307.85|305.05|307.85|305.05|307.68|304.88|0
1650408100000|2022-04-19 22:41:40|308.02|305.22|307.85|305.05|308.02|305.22|307.85|305.05|0
1650408120000|2022-04-19 22:42:00|307.93|305.13|307.93|305.13|307.93|305.13|307.93|305.13|0
1650408130000|2022-04-19 22:42:10|307.85|305.05|307.93|305.13|307.93|305.13|307.85|305.05|0
1650408140000|2022-04-19 22:42:20|307.85|305.05|308.02|305.22|308.02|305.22|307.85|305.05|0
1650408150000|2022-04-19 22:42:30|308.19|305.39|308.19|305.39|308.27|305.47|308.19|305.39|0
1650408160000|2022-04-19 22:42:40|307.85|305.05|307.68|304.88|307.85|305.05|307.68|304.88|0
1650408180000|2022-04-19 22:43:00|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1650408190000|2022-04-19 22:43:10|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1650408210000|2022-04-19 22:43:30|307.85|305.05|307.51|304.71|307.85|305.05|307.51|304.71|0
1650408250000|2022-04-19 22:44:10|307.34|304.54|307.34|304.54|307.34|304.54|307.34|304.54|0
1650408260000|2022-04-19 22:44:20|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1650408270000|2022-04-19 22:44:30|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1650408280000|2022-04-19 22:44:40|307.85|305.05|307.51|304.71|307.85|305.05|307.51|304.71|0
1650408290000|2022-04-19 22:44:50|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1650408300000|2022-04-19 22:45:00|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1650408360000|2022-04-19 22:46:00|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1650408370000|2022-04-19 22:46:10|307.85|305.05|307.85|305.05|307.85|305.05|307.85|305.05|0
1650408380000|2022-04-19 22:46:20|307.68|304.88|307.68|304.88|307.68|304.88|307.68|304.88|0
1650408400000|2022-04-19 22:46:40|307.51|304.71|307.51|304.71|307.51|304.71|307.51|304.71|0
1650408410000|2022-04-19 22:46:50|307.42|304.62|307.34|304.54|307.42|304.62|307.34|304.54|0
1650408420000|2022-04-19 22:47:00|307.17|304.37|307.34|304.54|307.34|304.54|307.17|304.37|0
1650408460000|2022-04-19 22:47:40|307.51|304.71|307.34|304.54|307.51|304.71|307.34|304.54|0
1650408490000|2022-04-19 22:48:10|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1650408500000|2022-04-19 22:48:20|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1650408570000|2022-04-19 22:49:30|307.33|304.53|307.33|304.53|307.33|304.53|307.33|304.53|0
1650408580000|2022-04-19 22:49:40|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1650408600000|2022-04-19 22:50:00|306.99|304.19|306.82|304.02|306.99|304.19|306.82|304.02|0
1650408640000|2022-04-19 22:50:40|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650408660000|2022-04-19 22:51:00|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1650408670000|2022-04-19 22:51:10|306.73|303.93|306.82|304.02|306.82|304.02|306.73|303.93|0
1650408680000|2022-04-19 22:51:20|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650408690000|2022-04-19 22:51:30|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1650408700000|2022-04-19 22:51:40|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650408710000|2022-04-19 22:51:50|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1650408720000|2022-04-19 22:52:00|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650408730000|2022-04-19 22:52:10|307.07|304.27|306.99|304.19|307.07|304.27|306.99|304.19|0
1650408760000|2022-04-19 22:52:40|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1650408790000|2022-04-19 22:53:10|307.24|304.44|307.16|304.36|307.24|304.44|307.16|304.36|0
1650408800000|2022-04-19 22:53:20|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650408840000|2022-04-19 22:54:00|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1650408860000|2022-04-19 22:54:20|306.48|303.68|306.65|303.85|306.65|303.85|306.48|303.68|0
1650408870000|2022-04-19 22:54:30|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1650408910000|2022-04-19 22:55:10|306.9|304.1|306.99|304.19|306.99|304.19|306.9|304.1|0
1650408940000|2022-04-19 22:55:40|307.16|304.36|307.16|304.36|307.16|304.36|306.99|304.19|0
1650408980000|2022-04-19 22:56:20|307.24|304.44|307.24|304.44|307.24|304.44|307.16|304.36|0
1650408990000|2022-04-19 22:56:30|307.16|304.36|307.16|304.36|307.16|304.36|307.16|304.36|0
1650409000000|2022-04-19 22:56:40|307.07|304.27|307.16|304.36|307.16|304.36|306.99|304.19|0
1650409020000|2022-04-19 22:57:00|307.07|304.27|307.07|304.27|307.07|304.27|307.07|304.27|0
1650409030000|2022-04-19 22:57:10|306.99|304.19|306.99|304.19|306.99|304.19|306.99|304.19|0
1650409040000|2022-04-19 22:57:20|306.82|304.02|306.65|303.85|306.82|304.02|306.65|303.85|0
1650409050000|2022-04-19 22:57:30|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1650409080000|2022-04-19 22:58:00|306.9|304.1|306.82|304.02|306.9|304.1|306.82|304.02|0
1650409110000|2022-04-19 22:58:30|306.73|303.93|306.65|303.85|306.82|304.02|306.65|303.85|0
1650409120000|2022-04-19 22:58:40|306.82|304.02|306.82|304.02|306.82|304.02|306.82|304.02|0
1650409130000|2022-04-19 22:58:50|306.9|304.1|306.31|303.51|306.99|304.19|306.31|303.51|0
1650409140000|2022-04-19 22:59:00|306.48|303.68|306.14|303.34|306.48|303.68|306.14|303.34|0
1650409150000|2022-04-19 22:59:10|306.22|303.42|306.14|303.34|306.22|303.42|306.14|303.34|0
1650409160000|2022-04-19 22:59:20|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1650409170000|2022-04-19 22:59:30|306.22|303.42|306.22|303.42|306.22|303.42|306.22|303.42|0
1650409180000|2022-04-19 22:59:40|306.31|303.51|306.48|303.68|306.48|303.68|306.31|303.51|0
1650409190000|2022-04-19 22:59:50|306.65|303.85|306.48|303.68|306.65|303.85|306.48|303.68|0
1650409200000|2022-04-19 23:00:00|306.65|303.85|306.56|303.76|306.82|304.02|306.56|303.76|0
1650409210000|2022-04-19 23:00:10|306.65|303.85|306.65|303.85|306.65|303.85|306.65|303.85|0
1650409220000|2022-04-19 23:00:20|306.82|304.02|306.65|303.85|306.82|304.02|306.65|303.85|0
1650409230000|2022-04-19 23:00:30|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1650409240000|2022-04-19 23:00:40|306.31|303.51|306.31|303.51|306.39|303.59|306.31|303.51|0
1650409250000|2022-04-19 23:00:50|306.48|303.68|306.48|303.68|306.48|303.68|306.48|303.68|0
1650409260000|2022-04-19 23:01:00|306.31|303.51|306.31|303.51|306.31|303.51|306.31|303.51|0
1650409290000|2022-04-19 23:01:30|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1650409310000|2022-04-19 23:01:50|306.05|303.25|305.97|303.17|306.05|303.25|305.97|303.17|0
1650409320000|2022-04-19 23:02:00|305.63|302.83|305.12|302.32|305.63|302.83|305.12|302.32|0
1650409330000|2022-04-19 23:02:10|305.29|302.49|305.03|302.23|305.29|302.49|304.95|302.15|0
1650409340000|2022-04-19 23:02:20|304.95|302.15|305.12|302.32|305.12|302.32|304.95|302.15|0
1650409350000|2022-04-19 23:02:30|304.95|302.15|304.95|302.15|304.95|302.15|304.95|302.15|0
1650409360000|2022-04-19 23:02:40|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1650409370000|2022-04-19 23:02:50|304.86|302.06|304.69|301.89|304.86|302.06|304.69|301.89|0
1650409380000|2022-04-19 23:03:00|304.61|301.81|304.78|301.98|304.78|301.98|304.61|301.81|0
1650409390000|2022-04-19 23:03:10|304.95|302.15|304.95|302.15|304.95|302.15|304.86|302.06|0
1650409410000|2022-04-19 23:03:30|304.86|302.06|304.61|301.81|304.86|302.06|304.61|301.81|0
1650409430000|2022-04-19 23:03:50|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1650409440000|2022-04-19 23:04:00|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1650409450000|2022-04-19 23:04:10|304.69|301.89|304.78|301.98|304.78|301.98|304.69|301.89|0
1650409460000|2022-04-19 23:04:20|304.95|302.15|305.2|302.4|305.2|302.4|304.95|302.15|0
1650409470000|2022-04-19 23:04:30|305.12|302.32|305.12|302.32|305.2|302.4|305.12|302.32|0
1650409510000|2022-04-19 23:05:10|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1650409530000|2022-04-19 23:05:30|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1650409540000|2022-04-19 23:05:40|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1650409550000|2022-04-19 23:05:50|305.12|302.32|304.95|302.15|305.12|302.32|304.95|302.15|0
1650409560000|2022-04-19 23:06:00|304.78|301.98|304.95|302.15|305.03|302.23|304.78|301.98|0
1650409580000|2022-04-19 23:06:20|305.03|302.23|304.95|302.15|305.03|302.23|304.95|302.15|0
1650409600000|2022-04-19 23:06:40|304.78|301.98|304.86|302.06|304.95|302.15|304.78|301.98|0
1650409610000|2022-04-19 23:06:50|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1650409630000|2022-04-19 23:07:10|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1650409640000|2022-04-19 23:07:20|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1650409690000|2022-04-19 23:08:10|304.69|301.89|304.69|301.89|304.69|301.89|304.69|301.89|0
1650409700000|2022-04-19 23:08:20|304.61|301.81|304.44|301.64|304.61|301.81|304.44|301.64|0
1650409710000|2022-04-19 23:08:30|304.61|301.81|304.61|301.81|304.69|301.89|304.61|301.81|0
1650409720000|2022-04-19 23:08:40|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1650409750000|2022-04-19 23:09:10|304.61|301.81|304.77|301.97|304.77|301.97|304.61|301.81|0
1650409810000|2022-04-19 23:10:10|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1650409820000|2022-04-19 23:10:20|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650409840000|2022-04-19 23:10:40|305.11|302.31|304.77|301.97|305.11|302.31|304.77|301.97|0
1650409850000|2022-04-19 23:10:50|304.94|302.14|304.85|302.05|304.94|302.14|304.85|302.05|0
1650409860000|2022-04-19 23:11:00|304.94|302.14|304.77|301.97|304.94|302.14|304.77|301.97|0
1650409890000|2022-04-19 23:11:30|304.68|301.88|304.6|301.8|304.68|301.88|304.6|301.8|0
1650409910000|2022-04-19 23:11:50|304.43|301.63|304.26|301.46|304.43|301.63|304.26|301.46|0
1650409920000|2022-04-19 23:12:00|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1650409940000|2022-04-19 23:12:20|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1650409980000|2022-04-19 23:13:00|304.85|302.05|304.6|301.8|304.85|302.05|304.6|301.8|0
1650410020000|2022-04-19 23:13:40|304.68|301.88|304.6|301.8|304.77|301.97|304.6|301.8|0
1650410030000|2022-04-19 23:13:50|304.68|301.88|304.68|301.88|304.68|301.88|304.6|301.8|0
1650410040000|2022-04-19 23:14:00|304.6|301.8|304.68|301.88|304.68|301.88|304.6|301.8|0
1650410050000|2022-04-19 23:14:10|304.6|301.8|304.68|301.88|304.68|301.88|304.6|301.8|0
1650410060000|2022-04-19 23:14:20|304.77|301.97|304.77|301.97|304.77|301.97|304.68|301.88|0
1650410070000|2022-04-19 23:14:30|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1650410080000|2022-04-19 23:14:40|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650410090000|2022-04-19 23:14:50|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1650410120000|2022-04-19 23:15:20|304.6|301.8|304.6|301.8|304.6|301.8|304.6|301.8|0
1650410130000|2022-04-19 23:15:30|304.51|301.71|304.6|301.8|304.6|301.8|304.43|301.63|0
1650410140000|2022-04-19 23:15:40|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1650410150000|2022-04-19 23:15:50|304.51|301.71|304.6|301.8|304.6|301.8|304.51|301.71|0
1650410180000|2022-04-19 23:16:20|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1650410200000|2022-04-19 23:16:40|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650410230000|2022-04-19 23:17:10|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1650410280000|2022-04-19 23:18:00|304.85|302.05|304.85|302.05|304.85|302.05|304.85|302.05|0
1650410290000|2022-04-19 23:18:10|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1650410320000|2022-04-19 23:18:40|304.85|302.05|304.85|302.05|304.85|302.05|304.77|301.97|0
1650410330000|2022-04-19 23:18:50|304.77|301.97|304.94|302.14|304.94|302.14|304.77|301.97|0
1650410340000|2022-04-19 23:19:00|304.77|301.97|304.85|302.05|304.85|302.05|304.77|301.97|0
1650410350000|2022-04-19 23:19:10|304.77|301.97|304.85|302.05|304.85|302.05|304.77|301.97|0
1650410360000|2022-04-19 23:19:20|304.77|301.97|304.94|302.14|304.94|302.14|304.77|301.97|0
1650410390000|2022-04-19 23:19:50|305.02|302.22|304.94|302.14|305.02|302.22|304.94|302.14|0
1650410400000|2022-04-19 23:20:00|305.02|302.22|304.94|302.14|305.02|302.22|304.94|302.14|0
1650410420000|2022-04-19 23:20:20|305.02|302.22|305.11|302.31|305.11|302.31|305.02|302.22|0
1650410440000|2022-04-19 23:20:40|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1650410450000|2022-04-19 23:20:50|305.11|302.31|305.19|302.39|305.19|302.39|305.11|302.31|0
1650410460000|2022-04-19 23:21:00|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1650410470000|2022-04-19 23:21:10|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1650410480000|2022-04-19 23:21:20|305.53|302.73|305.53|302.73|305.53|302.73|305.53|302.73|0
1650410490000|2022-04-19 23:21:30|305.44|302.64|305.44|302.64|305.53|302.73|305.44|302.64|0
1650410500000|2022-04-19 23:21:40|305.52|302.72|305.61|302.81|305.61|302.81|305.52|302.72|0
1650410510000|2022-04-19 23:21:50|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1650410520000|2022-04-19 23:22:00|305.52|302.72|305.61|302.81|305.61|302.81|305.44|302.64|0
1650410540000|2022-04-19 23:22:20|305.69|302.89|305.69|302.89|305.69|302.89|305.69|302.89|0
1650410550000|2022-04-19 23:22:30|305.78|302.98|305.78|302.98|305.78|302.98|305.78|302.98|0
1650410580000|2022-04-19 23:23:00|305.61|302.81|305.61|302.81|305.61|302.81|305.61|302.81|0
1650410600000|2022-04-19 23:23:20|305.78|302.98|305.61|302.81|305.78|302.98|305.61|302.81|0
1650410610000|2022-04-19 23:23:30|305.69|302.89|305.61|302.81|305.69|302.89|305.61|302.81|0
1650410630000|2022-04-19 23:23:50|305.44|302.64|305.27|302.47|305.44|302.64|305.27|302.47|0
1650410650000|2022-04-19 23:24:10|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1650410660000|2022-04-19 23:24:20|305.52|302.72|305.52|302.72|305.52|302.72|305.52|302.72|0
1650410670000|2022-04-19 23:24:30|305.44|302.64|305.44|302.64|305.44|302.64|305.44|302.64|0
1650410680000|2022-04-19 23:24:40|305.27|302.47|305.1|302.3|305.27|302.47|305.1|302.3|0
1650410690000|2022-04-19 23:24:50|305.18|302.38|305.1|302.3|305.18|302.38|305.1|302.3|0
1650410700000|2022-04-19 23:25:00|305.18|302.38|305.18|302.38|305.18|302.38|305.18|302.38|0
1650410710000|2022-04-19 23:25:10|305.1|302.3|305.1|302.3|305.1|302.3|305.1|302.3|0
1650410720000|2022-04-19 23:25:20|305.27|302.47|305.27|302.47|305.27|302.47|305.27|302.47|0
1650410740000|2022-04-19 23:25:40|305.1|302.3|304.93|302.13|305.1|302.3|304.93|302.13|0
1650410750000|2022-04-19 23:25:50|304.59|301.79|304.42|301.62|304.59|301.79|304.42|301.62|0
1650410760000|2022-04-19 23:26:00|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1650410780000|2022-04-19 23:26:20|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1650410800000|2022-04-19 23:26:40|304.25|301.45|304.25|301.45|304.25|301.45|304.25|301.45|0
1650410810000|2022-04-19 23:26:50|304.17|301.37|304.08|301.28|304.17|301.37|304|301.2|0
1650410820000|2022-04-19 23:27:00|304.17|301.37|304.42|301.62|304.42|301.62|304.17|301.37|0
1650410830000|2022-04-19 23:27:10|304.25|301.45|304.42|301.62|304.42|301.62|304.25|301.45|0
1650410840000|2022-04-19 23:27:20|304.34|301.54|304.42|301.62|304.42|301.62|304.34|301.54|0
1650410880000|2022-04-19 23:28:00|304.25|301.45|304.25|301.45|304.25|301.45|304.25|301.45|0
1650410890000|2022-04-19 23:28:10|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1650410910000|2022-04-19 23:28:30|304.25|301.45|304.42|301.62|304.42|301.62|304.25|301.45|0
1650410920000|2022-04-19 23:28:40|304.25|301.45|303.75|300.95|304.25|301.45|303.75|300.95|0
1650410930000|2022-04-19 23:28:50|303.58|300.78|303.41|300.61|303.75|300.95|303.41|300.61|0
1650410940000|2022-04-19 23:29:00|303.58|300.78|303.49|300.69|303.58|300.78|303.41|300.61|0
1650410950000|2022-04-19 23:29:10|303.58|300.78|303.74|300.94|303.74|300.94|303.58|300.78|0
1650410960000|2022-04-19 23:29:20|303.91|301.11|304.08|301.28|304.08|301.28|303.91|301.11|0
1650410970000|2022-04-19 23:29:30|303.91|301.11|303.91|301.11|304.08|301.28|303.74|300.94|0
1650410990000|2022-04-19 23:29:50|303.74|300.94|303.58|300.78|303.74|300.94|303.58|300.78|0
1650411000000|2022-04-19 23:30:00|303.74|300.94|303.58|300.78|303.74|300.94|303.58|300.78|0
1650411020000|2022-04-19 23:30:20|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650411030000|2022-04-19 23:30:30|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1650411040000|2022-04-19 23:30:40|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650411050000|2022-04-19 23:30:50|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650411060000|2022-04-19 23:31:00|303.91|301.11|303.74|300.94|303.91|301.11|303.74|300.94|0
1650411090000|2022-04-19 23:31:30|303.57|300.77|303.74|300.94|303.74|300.94|303.57|300.77|0
1650411100000|2022-04-19 23:31:40|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650411110000|2022-04-19 23:31:50|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1650411120000|2022-04-19 23:32:00|303.66|300.86|303.91|301.11|303.91|301.11|303.66|300.86|0
1650411130000|2022-04-19 23:32:10|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1650411140000|2022-04-19 23:32:20|303.99|301.19|304.08|301.28|304.08|301.28|303.99|301.19|0
1650411150000|2022-04-19 23:32:30|303.99|301.19|303.91|301.11|303.99|301.19|303.91|301.11|0
1650411160000|2022-04-19 23:32:40|303.99|301.19|304.08|301.28|304.08|301.28|303.91|301.11|0
1650411170000|2022-04-19 23:32:50|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650411180000|2022-04-19 23:33:00|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650411190000|2022-04-19 23:33:10|303.49|300.69|303.49|300.69|303.57|300.77|303.49|300.69|0
1650411200000|2022-04-19 23:33:20|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650411230000|2022-04-19 23:33:50|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650411250000|2022-04-19 23:34:10|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1650411260000|2022-04-19 23:34:20|303.82|301.02|303.74|300.94|303.82|301.02|303.74|300.94|0
1650411270000|2022-04-19 23:34:30|303.65|300.85|303.57|300.77|303.74|300.94|303.57|300.77|0
1650411280000|2022-04-19 23:34:40|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1650411290000|2022-04-19 23:34:50|303.06|300.26|303.06|300.26|303.06|300.26|303.06|300.26|0
1650411300000|2022-04-19 23:35:00|303.15|300.35|303.06|300.26|303.15|300.35|303.06|300.26|0
1650411320000|2022-04-19 23:35:20|302.9|300.1|302.73|299.93|302.9|300.1|302.73|299.93|0
1650411330000|2022-04-19 23:35:30|302.64|299.84|302.73|299.93|302.73|299.93|302.56|299.76|0
1650411340000|2022-04-19 23:35:40|302.64|299.84|302.9|300.1|302.9|300.1|302.64|299.84|0
1650411350000|2022-04-19 23:35:50|302.98|300.18|303.06|300.26|303.06|300.26|302.98|300.18|0
1650411360000|2022-04-19 23:36:00|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1650411380000|2022-04-19 23:36:20|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1650411390000|2022-04-19 23:36:30|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650411400000|2022-04-19 23:36:40|303.74|300.94|303.57|300.77|303.74|300.94|303.4|300.6|0
1650411410000|2022-04-19 23:36:50|303.74|300.94|303.74|300.94|303.74|300.94|303.65|300.85|0
1650411420000|2022-04-19 23:37:00|303.57|300.77|303.74|300.94|303.74|300.94|303.57|300.77|0
1650411430000|2022-04-19 23:37:10|303.91|301.11|303.99|301.19|304.08|301.28|303.91|301.11|0
1650411440000|2022-04-19 23:37:20|303.91|301.11|304.08|301.28|304.08|301.28|303.91|301.11|0
1650411460000|2022-04-19 23:37:40|303.91|301.11|303.74|300.94|303.91|301.11|303.74|300.94|0
1650411470000|2022-04-19 23:37:50|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650411480000|2022-04-19 23:38:00|303.74|300.94|303.91|301.11|303.91|301.11|303.74|300.94|0
1650411510000|2022-04-19 23:38:30|304.08|301.28|304.25|301.45|304.25|301.45|304.08|301.28|0
1650411540000|2022-04-19 23:39:00|304.08|301.28|303.91|301.11|304.08|301.28|303.91|301.11|0
1650411550000|2022-04-19 23:39:10|304.08|301.28|304.25|301.45|304.25|301.45|304.08|301.28|0
1650411560000|2022-04-19 23:39:20|304.33|301.53|304.25|301.45|304.33|301.53|304.25|301.45|0
1650411590000|2022-04-19 23:39:50|304.24|301.44|304.24|301.44|304.24|301.44|304.24|301.44|0
1650411600000|2022-04-19 23:40:00|304.41|301.61|304.41|301.61|304.41|301.61|304.41|301.61|0
1650411610000|2022-04-19 23:40:10|304.58|301.78|304.92|302.12|304.92|302.12|304.58|301.78|0
1650411620000|2022-04-19 23:40:20|305.09|302.29|304.92|302.12|305.26|302.46|304.92|302.12|0
1650411630000|2022-04-19 23:40:30|304.75|301.95|304.75|301.95|304.75|301.95|304.58|301.78|0
1650411640000|2022-04-19 23:40:40|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650411650000|2022-04-19 23:40:50|305.09|302.29|305.09|302.29|305.09|302.29|305.09|302.29|0
1650411660000|2022-04-19 23:41:00|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1650411670000|2022-04-19 23:41:10|305.09|302.29|305.09|302.29|305.17|302.37|305.09|302.29|0
1650411680000|2022-04-19 23:41:20|305.17|302.37|305.26|302.46|305.26|302.46|305.09|302.29|0
1650411690000|2022-04-19 23:41:30|305.17|302.37|305.17|302.37|305.17|302.37|305.17|302.37|0
1650411700000|2022-04-19 23:41:40|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1650411710000|2022-04-19 23:41:50|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1650411720000|2022-04-19 23:42:00|305.34|302.54|305.34|302.54|305.34|302.54|305.34|302.54|0
1650411730000|2022-04-19 23:42:10|305.43|302.63|305.6|302.8|305.6|302.8|305.43|302.63|0
1650411740000|2022-04-19 23:42:20|305.43|302.63|305.43|302.63|305.43|302.63|305.43|302.63|0
1650411760000|2022-04-19 23:42:40|305.51|302.71|305.43|302.63|305.51|302.71|305.43|302.63|0
1650411780000|2022-04-19 23:43:00|305.6|302.8|305.77|302.97|305.77|302.97|305.6|302.8|0
1650411830000|2022-04-19 23:43:50|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1650411840000|2022-04-19 23:44:00|305.43|302.63|305.6|302.8|305.6|302.8|305.43|302.63|0
1650411880000|2022-04-19 23:44:40|305.68|302.88|305.6|302.8|305.68|302.88|305.6|302.8|0
1650411890000|2022-04-19 23:44:50|305.68|302.88|305.77|302.97|305.77|302.97|305.68|302.88|0
1650411900000|2022-04-19 23:45:00|305.94|303.14|305.94|303.14|306.11|303.31|305.94|303.14|0
1650411910000|2022-04-19 23:45:10|306.11|303.31|306.28|303.48|306.28|303.48|306.11|303.31|0
1650411920000|2022-04-19 23:45:20|306.11|303.31|306.11|303.31|306.11|303.31|306.11|303.31|0
1650411970000|2022-04-19 23:46:10|306.1|303.3|305.94|303.14|306.1|303.3|305.77|302.97|0
1650411980000|2022-04-19 23:46:20|305.77|302.97|305.94|303.14|305.94|303.14|305.77|302.97|0
1650411990000|2022-04-19 23:46:30|305.93|303.13|305.77|302.97|305.93|303.13|305.77|302.97|0
1650412010000|2022-04-19 23:46:50|305.93|303.13|305.77|302.97|305.93|303.13|305.77|302.97|0
1650412020000|2022-04-19 23:47:00|305.6|302.8|305.76|302.96|305.76|302.96|305.6|302.8|0
1650412040000|2022-04-19 23:47:20|305.6|302.8|305.6|302.8|305.6|302.8|305.6|302.8|0
1650412050000|2022-04-19 23:47:30|305.59|302.79|305.59|302.79|305.76|302.96|305.59|302.79|0
1650412060000|2022-04-19 23:47:40|305.51|302.71|305.43|302.63|305.51|302.71|305.43|302.63|0
1650412070000|2022-04-19 23:47:50|305.26|302.46|305.34|302.54|305.43|302.63|305.26|302.46|0
1650412080000|2022-04-19 23:48:00|305.26|302.46|305.26|302.46|305.26|302.46|305.26|302.46|0
1650412090000|2022-04-19 23:48:10|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1650412100000|2022-04-19 23:48:20|305.34|302.54|305.26|302.46|305.42|302.62|305.26|302.46|0
1650412120000|2022-04-19 23:48:40|305.25|302.45|305.25|302.45|305.25|302.45|305.25|302.45|0
1650412130000|2022-04-19 23:48:50|305|302.2|305.09|302.29|305.09|302.29|305|302.2|0
1650412140000|2022-04-19 23:49:00|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650412150000|2022-04-19 23:49:10|304.83|302.03|304.75|301.95|304.83|302.03|304.75|301.95|0
1650412170000|2022-04-19 23:49:30|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650412180000|2022-04-19 23:49:40|304.75|301.95|304.75|301.95|304.75|301.95|304.75|301.95|0
1650412190000|2022-04-19 23:49:50|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650412200000|2022-04-19 23:50:00|304.75|301.95|304.83|302.03|304.83|302.03|304.75|301.95|0
1650412210000|2022-04-19 23:50:10|304.75|301.95|304.91|302.11|304.91|302.11|304.75|301.95|0
1650412220000|2022-04-19 23:50:20|304.83|302.03|304.91|302.11|304.91|302.11|304.83|302.03|0
1650412230000|2022-04-19 23:50:30|304.83|302.03|305.08|302.28|305.08|302.28|304.83|302.03|0
1650412240000|2022-04-19 23:50:40|305|302.2|305.08|302.28|305.08|302.28|304.91|302.11|0
1650412260000|2022-04-19 23:51:00|305.17|302.37|305.25|302.45|305.25|302.45|305.17|302.37|0
1650412270000|2022-04-19 23:51:10|305.42|302.62|305.59|302.79|305.59|302.79|305.33|302.53|0
1650412290000|2022-04-19 23:51:30|305.76|302.96|305.59|302.79|305.76|302.96|305.59|302.79|0
1650412310000|2022-04-19 23:51:50|305.25|302.45|305.59|302.79|305.59|302.79|305.25|302.45|0
1650412320000|2022-04-19 23:52:00|305.67|302.87|305.76|302.96|305.76|302.96|305.67|302.87|0
1650412330000|2022-04-19 23:52:10|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650412340000|2022-04-19 23:52:20|305.76|302.96|305.93|303.13|305.93|303.13|305.76|302.96|0
1650412350000|2022-04-19 23:52:30|306.1|303.3|306.1|303.3|306.1|303.3|305.93|303.13|0
1650412370000|2022-04-19 23:52:50|306.01|303.21|306.01|303.21|306.01|303.21|306.01|303.21|0
1650412380000|2022-04-19 23:53:00|305.93|303.13|305.76|302.96|305.93|303.13|305.76|302.96|0
1650412390000|2022-04-19 23:53:10|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650412400000|2022-04-19 23:53:20|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1650412420000|2022-04-19 23:53:40|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650412430000|2022-04-19 23:53:50|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1650412440000|2022-04-19 23:54:00|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650412450000|2022-04-19 23:54:10|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1650412460000|2022-04-19 23:54:20|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650412470000|2022-04-19 23:54:30|305.42|302.62|305.25|302.45|305.42|302.62|305.25|302.45|0
1650412480000|2022-04-19 23:54:40|305.33|302.53|305.42|302.62|305.42|302.62|305.33|302.53|0
1650412490000|2022-04-19 23:54:50|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650412500000|2022-04-19 23:55:00|305.67|302.87|305.42|302.62|305.67|302.87|305.42|302.62|0
1650412510000|2022-04-19 23:55:10|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650412520000|2022-04-19 23:55:20|305.76|302.96|305.93|303.13|305.93|303.13|305.76|302.96|0
1650412540000|2022-04-19 23:55:40|306.1|303.3|306.1|303.3|306.1|303.3|305.93|303.13|0
1650412550000|2022-04-19 23:55:50|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650412560000|2022-04-19 23:56:00|306.1|303.3|306.1|303.3|306.1|303.3|306.1|303.3|0
1650412590000|2022-04-19 23:56:30|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650412600000|2022-04-19 23:56:40|305.76|302.96|305.76|302.96|305.84|303.04|305.76|302.96|0
1650412610000|2022-04-19 23:56:50|305.59|302.79|305.76|302.96|305.76|302.96|305.59|302.79|0
1650412620000|2022-04-19 23:57:00|305.67|302.87|305.59|302.79|305.67|302.87|305.59|302.79|0
1650412630000|2022-04-19 23:57:10|305.5|302.7|305.67|302.87|305.67|302.87|305.5|302.7|0
1650412640000|2022-04-19 23:57:20|305.59|302.79|305.59|302.79|305.59|302.79|305.42|302.62|0
1650412650000|2022-04-19 23:57:30|305.5|302.7|305.42|302.62|305.59|302.79|305.42|302.62|0
1650412670000|2022-04-19 23:57:50|305.5|302.7|305.59|302.79|305.59|302.79|305.5|302.7|0
1650412690000|2022-04-19 23:58:10|305.42|302.62|305.33|302.53|305.42|302.62|305.33|302.53|0
1650412700000|2022-04-19 23:58:20|305.42|302.62|305.25|302.45|305.42|302.62|305.25|302.45|0
1650412720000|2022-04-19 23:58:40|305.42|302.62|305.25|302.45|305.5|302.7|305.25|302.45|0
1650412730000|2022-04-19 23:58:50|305.08|302.28|305.25|302.45|305.25|302.45|305.08|302.28|0
1650412740000|2022-04-19 23:59:00|305.33|302.53|305.25|302.45|305.42|302.62|305.25|302.45|0
1650412750000|2022-04-19 23:59:10|305.08|302.28|305.08|302.28|305.08|302.28|305.08|302.28|0
1650412760000|2022-04-19 23:59:20|304.99|302.19|304.91|302.11|304.99|302.19|304.91|302.11|0
1650412780000|2022-04-19 23:59:40|305.25|302.45|305.42|302.62|305.42|302.62|305.25|302.45|0
1650412790000|2022-04-19 23:59:50|305.59|302.79|305.59|302.79|305.59|302.79|305.42|302.62|0
1650412800000|2022-04-20 00:00:00|305.42|302.62|305.76|302.96|305.76|302.96|305.25|302.45|0
1650412810000|2022-04-20 00:00:10|305.67|302.87|305.93|303.13|306.1|303.3|305.67|302.87|0
1650412820000|2022-04-20 00:00:20|305.76|302.96|305.93|303.13|305.93|303.13|305.76|302.96|0
1650412830000|2022-04-20 00:00:30|305.84|303.04|305.42|302.62|305.84|303.04|305.42|302.62|0
1650412840000|2022-04-20 00:00:40|305.67|302.87|305.92|303.12|305.93|303.13|305.67|302.87|0
1650412850000|2022-04-20 00:00:50|306.09|303.29|305.25|302.45|306.09|303.29|305.25|302.45|0
1650412860000|2022-04-20 00:01:00|305.16|302.36|304.74|301.94|305.16|302.36|304.74|301.94|0
1650412870000|2022-04-20 00:01:10|304.91|302.11|305.25|302.45|305.25|302.45|304.91|302.11|0
1650412880000|2022-04-20 00:01:20|305.42|302.62|305.59|302.79|305.59|302.79|305.42|302.62|0
1650412890000|2022-04-20 00:01:30|305.42|302.62|305.5|302.7|305.5|302.7|305.42|302.62|0
1650412900000|2022-04-20 00:01:40|305.59|302.79|305.25|302.45|305.59|302.79|305.25|302.45|0
1650412910000|2022-04-20 00:01:50|305.33|302.53|305.25|302.45|305.33|302.53|305.08|302.28|0
1650412920000|2022-04-20 00:02:00|305.08|302.28|305.16|302.36|305.25|302.45|305.08|302.28|0
1650412930000|2022-04-20 00:02:10|304.91|302.11|304.91|302.11|304.91|302.11|304.74|301.94|0
1650412940000|2022-04-20 00:02:20|304.99|302.19|304.91|302.11|305.08|302.28|304.91|302.11|0
1650412950000|2022-04-20 00:02:30|304.74|301.94|304.4|301.6|304.74|301.94|304.4|301.6|0
1650412960000|2022-04-20 00:02:40|304.23|301.43|303.89|301.09|304.31|301.51|303.89|301.09|0
1650412970000|2022-04-20 00:02:50|304.06|301.26|303.55|300.75|304.06|301.26|303.55|300.75|0
1650412980000|2022-04-20 00:03:00|303.89|301.09|304.31|301.51|304.31|301.51|303.89|301.09|0
1650412990000|2022-04-20 00:03:10|304.4|301.6|304.06|301.26|304.4|301.6|304.06|301.26|0
1650413010000|2022-04-20 00:03:30|303.89|301.09|303.89|301.09|303.89|301.09|303.8|301|0
1650413020000|2022-04-20 00:03:40|303.97|301.17|303.89|301.09|303.97|301.17|303.89|301.09|0
1650413030000|2022-04-20 00:03:50|303.72|300.92|303.8|301|303.8|301|303.72|300.92|0
1650413040000|2022-04-20 00:04:00|303.38|300.58|303.55|300.75|303.63|300.83|303.38|300.58|0
1650413050000|2022-04-20 00:04:10|303.38|300.58|303.38|300.58|303.38|300.58|303.21|300.41|0
1650413060000|2022-04-20 00:04:20|303.21|300.41|303.04|300.24|303.21|300.41|303.04|300.24|0
1650413080000|2022-04-20 00:04:40|303.21|300.41|303.21|300.41|303.38|300.58|303.21|300.41|0
1650413090000|2022-04-20 00:04:50|303.72|300.92|303.72|300.92|303.8|301|303.72|300.92|0
1650413100000|2022-04-20 00:05:00|303.55|300.75|303.21|300.41|303.55|300.75|303.21|300.41|0
1650413110000|2022-04-20 00:05:10|303.12|300.32|303.21|300.41|303.38|300.58|303.04|300.24|0
1650413120000|2022-04-20 00:05:20|303.29|300.49|303.21|300.41|303.38|300.58|303.21|300.41|0
1650413130000|2022-04-20 00:05:30|303.04|300.24|303.04|300.24|303.21|300.41|303.04|300.24|0
1650413140000|2022-04-20 00:05:40|303.12|300.32|302.87|300.07|303.21|300.41|302.87|300.07|0
1650413150000|2022-04-20 00:05:50|302.71|299.91|302.71|299.91|302.87|300.07|302.71|299.91|0
1650413160000|2022-04-20 00:06:00|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1650413180000|2022-04-20 00:06:20|303.04|300.24|302.87|300.07|303.04|300.24|302.87|300.07|0
1650413190000|2022-04-20 00:06:30|303.04|300.24|302.87|300.07|303.04|300.24|302.87|300.07|0
1650413200000|2022-04-20 00:06:40|303.04|300.24|302.87|300.07|303.04|300.24|302.87|300.07|0
1650413210000|2022-04-20 00:06:50|303.04|300.24|303.04|300.24|303.04|300.24|302.87|300.07|0
1650413220000|2022-04-20 00:07:00|302.87|300.07|302.87|300.07|302.87|300.07|302.87|300.07|0
1650413230000|2022-04-20 00:07:10|302.79|299.99|302.7|299.9|302.87|300.07|302.7|299.9|0
1650413240000|2022-04-20 00:07:20|302.87|300.07|302.7|299.9|302.87|300.07|302.7|299.9|0
1650413260000|2022-04-20 00:07:40|302.87|300.07|302.87|300.07|302.87|300.07|302.7|299.9|0
1650413270000|2022-04-20 00:07:50|303.21|300.41|303.46|300.66|303.55|300.75|303.21|300.41|0
1650413280000|2022-04-20 00:08:00|303.38|300.58|304.06|301.26|304.06|301.26|303.38|300.58|0
1650413290000|2022-04-20 00:08:10|303.89|301.09|303.55|300.75|303.89|301.09|303.55|300.75|0
1650413300000|2022-04-20 00:08:20|303.38|300.58|303.38|300.58|303.38|300.58|303.21|300.41|0
1650413310000|2022-04-20 00:08:30|303.46|300.66|303.38|300.58|303.46|300.66|303.38|300.58|0
1650413320000|2022-04-20 00:08:40|303.46|300.66|303.55|300.75|303.55|300.75|303.46|300.66|0
1650413340000|2022-04-20 00:09:00|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1650413350000|2022-04-20 00:09:10|303.55|300.75|303.38|300.58|303.55|300.75|303.38|300.58|0
1650413360000|2022-04-20 00:09:20|303.46|300.66|303.38|300.58|303.46|300.66|303.38|300.58|0
1650413380000|2022-04-20 00:09:40|303.29|300.49|303.21|300.41|303.29|300.49|303.21|300.41|0
1650413390000|2022-04-20 00:09:50|303.38|300.58|303.21|300.41|303.38|300.58|303.21|300.41|0
1650413400000|2022-04-20 00:10:00|303.29|300.49|303.21|300.41|303.29|300.49|303.21|300.41|0
1650413410000|2022-04-20 00:10:10|303.38|300.58|303.38|300.58|303.46|300.66|303.38|300.58|0
1650413420000|2022-04-20 00:10:20|303.55|300.75|303.38|300.58|303.55|300.75|303.38|300.58|0
1650413440000|2022-04-20 00:10:40|303.21|300.41|303.55|300.75|303.55|300.75|303.21|300.41|0
1650413450000|2022-04-20 00:10:50|303.72|300.92|303.72|300.92|303.72|300.92|303.63|300.83|0
1650413460000|2022-04-20 00:11:00|303.8|301|303.8|301|303.88|301.08|303.8|301|0
1650413470000|2022-04-20 00:11:10|303.88|301.08|304.05|301.25|304.05|301.25|303.88|301.08|0
1650413480000|2022-04-20 00:11:20|304.13|301.33|303.88|301.08|304.13|301.33|303.88|301.08|0
1650413490000|2022-04-20 00:11:30|303.72|300.92|303.55|300.75|303.72|300.92|303.55|300.75|0
1650413500000|2022-04-20 00:11:40|303.21|300.41|303.38|300.58|303.38|300.58|303.21|300.41|0
1650413520000|2022-04-20 00:12:00|303.55|300.75|303.46|300.66|303.55|300.75|303.46|300.66|0
1650413530000|2022-04-20 00:12:10|303.38|300.58|303.38|300.58|303.46|300.66|303.38|300.58|0
1650413540000|2022-04-20 00:12:20|303.21|300.41|303.21|300.41|303.21|300.41|303.04|300.24|0
1650413550000|2022-04-20 00:12:30|303.38|300.58|303.38|300.58|303.38|300.58|303.38|300.58|0
1650413560000|2022-04-20 00:12:40|303.21|300.41|303.38|300.58|303.38|300.58|303.21|300.41|0
1650413570000|2022-04-20 00:12:50|303.29|300.49|303.38|300.58|303.38|300.58|303.29|300.49|0
1650413580000|2022-04-20 00:13:00|303.54|300.74|303.54|300.74|303.54|300.74|303.54|300.74|0
1650413590000|2022-04-20 00:13:10|303.46|300.66|303.54|300.74|303.54|300.74|303.46|300.66|0
1650413610000|2022-04-20 00:13:30|303.46|300.66|303.38|300.58|303.46|300.66|303.38|300.58|0
1650413620000|2022-04-20 00:13:40|303.29|300.49|303.21|300.41|303.29|300.49|303.21|300.41|0
1650413630000|2022-04-20 00:13:50|303.38|300.58|303.54|300.74|303.54|300.74|303.38|300.58|0
1650413640000|2022-04-20 00:14:00|303.38|300.58|303.38|300.58|303.38|300.58|303.21|300.41|0
1650413650000|2022-04-20 00:14:10|303.54|300.74|303.63|300.83|303.71|300.91|303.54|300.74|0
1650413660000|2022-04-20 00:14:20|303.71|300.91|303.88|301.08|303.88|301.08|303.71|300.91|0
1650413670000|2022-04-20 00:14:30|304.05|301.25|304.39|301.59|304.39|301.59|304.05|301.25|0
1650413680000|2022-04-20 00:14:40|304.22|301.42|304.05|301.25|304.22|301.42|304.05|301.25|0
1650413700000|2022-04-20 00:15:00|303.88|301.08|303.54|300.74|304.05|301.25|303.54|300.74|0
1650413710000|2022-04-20 00:15:10|303.71|300.91|304.39|301.59|304.39|301.59|303.71|300.91|0
1650413720000|2022-04-20 00:15:20|304.56|301.76|304.22|301.42|304.56|301.76|304.22|301.42|0
1650413730000|2022-04-20 00:15:30|304.3|301.5|304.56|301.76|304.56|301.76|304.3|301.5|0
1650413740000|2022-04-20 00:15:40|304.39|301.59|304.3|301.5|304.39|301.59|304.3|301.5|0
1650413750000|2022-04-20 00:15:50|304.22|301.42|304.39|301.59|304.39|301.59|304.22|301.42|0
1650413760000|2022-04-20 00:16:00|304.73|301.93|305.07|302.27|305.07|302.27|304.73|301.93|0
1650413770000|2022-04-20 00:16:10|305.24|302.44|305.07|302.27|305.24|302.44|305.07|302.27|0
1650413780000|2022-04-20 00:16:20|304.98|302.18|304.9|302.1|304.98|302.18|304.73|301.93|0
1650413790000|2022-04-20 00:16:30|304.47|301.67|304.05|301.25|304.47|301.67|304.05|301.25|0
1650413800000|2022-04-20 00:16:40|304.22|301.42|304.22|301.42|304.22|301.42|304.05|301.25|0
1650413810000|2022-04-20 00:16:50|304.3|301.5|304.47|301.67|304.47|301.67|304.3|301.5|0
1650413820000|2022-04-20 00:17:00|304.56|301.76|304.22|301.42|304.56|301.76|304.22|301.42|0
1650413830000|2022-04-20 00:17:10|304.39|301.59|304.56|301.76|304.56|301.76|304.39|301.59|0
1650413840000|2022-04-20 00:17:20|304.47|301.67|304.47|301.67|304.47|301.67|304.47|301.67|0
1650413850000|2022-04-20 00:17:30|304.56|301.76|304.22|301.42|304.56|301.76|304.05|301.25|0
1650413860000|2022-04-20 00:17:40|304.05|301.25|304.22|301.42|304.22|301.42|303.88|301.08|0
1650413870000|2022-04-20 00:17:50|304.05|301.25|304.05|301.25|304.22|301.42|304.05|301.25|0
1650413880000|2022-04-20 00:18:00|304.13|301.33|303.88|301.08|304.13|301.33|303.88|301.08|0
1650413890000|2022-04-20 00:18:10|304.05|301.25|304.05|301.25|304.22|301.42|304.05|301.25|0
1650413900000|2022-04-20 00:18:20|303.96|301.16|303.79|300.99|303.96|301.16|303.79|300.99|0
1650413910000|2022-04-20 00:18:30|303.88|301.08|303.37|300.57|303.88|301.08|303.37|300.57|0
1650413930000|2022-04-20 00:18:50|303.28|300.48|303.28|300.48|303.28|300.48|303.28|300.48|0
1650413940000|2022-04-20 00:19:00|303.37|300.57|303.2|300.4|303.37|300.57|303.2|300.4|0
1650413950000|2022-04-20 00:19:10|303.37|300.57|303.54|300.74|303.54|300.74|303.37|300.57|0
1650413960000|2022-04-20 00:19:20|303.71|300.91|303.54|300.74|303.71|300.91|303.54|300.74|0
1650413970000|2022-04-20 00:19:30|303.45|300.65|303.37|300.57|303.45|300.65|303.37|300.57|0
1650413980000|2022-04-20 00:19:40|303.54|300.74|303.37|300.57|303.54|300.74|303.37|300.57|0
1650413990000|2022-04-20 00:19:50|303.54|300.74|303.2|300.4|303.54|300.74|303.2|300.4|0
1650414000000|2022-04-20 00:20:00|303.37|300.57|303.2|300.4|303.37|300.57|303.03|300.23|0
1650414010000|2022-04-20 00:20:10|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1650414020000|2022-04-20 00:20:20|303.2|300.4|303.2|300.4|303.2|300.4|303.2|300.4|0
1650414040000|2022-04-20 00:20:40|303.37|300.57|303.2|300.4|303.54|300.74|303.2|300.4|0
1650414050000|2022-04-20 00:20:50|303.03|300.23|303.37|300.57|303.37|300.57|303.03|300.23|0
1650414060000|2022-04-20 00:21:00|303.28|300.48|303.37|300.57|303.37|300.57|303.28|300.48|0
1650414070000|2022-04-20 00:21:10|303.2|300.4|303.2|300.4|303.2|300.4|303.11|300.31|0
1650414080000|2022-04-20 00:21:20|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1650414090000|2022-04-20 00:21:30|303.2|300.4|303.03|300.23|303.2|300.4|303.03|300.23|0
1650414100000|2022-04-20 00:21:40|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1650414110000|2022-04-20 00:21:50|303.2|300.4|303.2|300.4|303.2|300.4|303.11|300.31|0
1650414120000|2022-04-20 00:22:00|303.37|300.57|303.45|300.65|303.45|300.65|303.37|300.57|0
1650414130000|2022-04-20 00:22:10|303.54|300.74|303.62|300.82|303.62|300.82|303.54|300.74|0
1650414140000|2022-04-20 00:22:20|303.54|300.74|303.37|300.57|303.54|300.74|303.37|300.57|0
1650414150000|2022-04-20 00:22:30|303.54|300.74|303.54|300.74|303.54|300.74|303.37|300.57|0
1650414170000|2022-04-20 00:22:50|303.71|300.91|303.88|301.08|303.88|301.08|303.62|300.82|0
1650414180000|2022-04-20 00:23:00|303.71|300.91|303.71|300.91|303.71|300.91|303.71|300.91|0
1650414190000|2022-04-20 00:23:10|303.2|300.4|303.11|300.31|303.2|300.4|303.11|300.31|0
1650414200000|2022-04-20 00:23:20|303.03|300.23|303.11|300.31|303.2|300.4|303.03|300.23|0
1650414210000|2022-04-20 00:23:30|303.2|300.4|303.37|300.57|303.37|300.57|303.2|300.4|0
1650414220000|2022-04-20 00:23:40|303.54|300.74|303.88|301.08|303.88|301.08|303.54|300.74|0
1650414230000|2022-04-20 00:23:50|304.04|301.24|303.37|300.57|304.04|301.24|303.37|300.57|0
1650414240000|2022-04-20 00:24:00|303.54|300.74|303.71|300.91|303.71|300.91|303.54|300.74|0
1650414250000|2022-04-20 00:24:10|303.88|301.08|303.96|301.16|303.96|301.16|303.88|301.08|0
1650414260000|2022-04-20 00:24:20|303.88|301.08|303.96|301.16|304.04|301.24|303.88|301.08|0
1650414270000|2022-04-20 00:24:30|303.88|301.08|303.96|301.16|304.04|301.24|303.88|301.08|0
1650414280000|2022-04-20 00:24:40|303.88|301.08|303.87|301.07|303.88|301.08|303.87|301.07|0
1650414290000|2022-04-20 00:24:50|304.21|301.41|304.38|301.58|304.38|301.58|304.21|301.41|0
1650414300000|2022-04-20 00:25:00|304.21|301.41|304.13|301.33|304.21|301.41|304.13|301.33|0
1650414310000|2022-04-20 00:25:10|304.21|301.41|304.55|301.75|304.55|301.75|304.21|301.41|0
1650414320000|2022-04-20 00:25:20|304.38|301.58|304.38|301.58|304.38|301.58|304.21|301.41|0
1650414330000|2022-04-20 00:25:30|304.55|301.75|304.55|301.75|304.55|301.75|304.55|301.75|0
1650414340000|2022-04-20 00:25:40|304.46|301.66|304.55|301.75|304.55|301.75|304.46|301.66|0
1650414350000|2022-04-20 00:25:50|304.72|301.92|304.89|302.09|304.89|302.09|304.72|301.92|0
1650414360000|2022-04-20 00:26:00|305.06|302.26|304.97|302.17|305.06|302.26|304.97|302.17|0
1650414370000|2022-04-20 00:26:10|305.06|302.26|304.72|301.92|305.06|302.26|304.72|301.92|0
1650414380000|2022-04-20 00:26:20|304.89|302.09|305.06|302.26|305.06|302.26|304.89|302.09|0
1650414400000|2022-04-20 00:26:40|304.89|302.09|305.06|302.26|305.06|302.26|304.89|302.09|0
1650414410000|2022-04-20 00:26:50|304.97|302.17|305.06|302.26|305.06|302.26|304.97|302.17|0
1650414420000|2022-04-20 00:27:00|304.97|302.17|304.89|302.09|305.06|302.26|304.72|301.92|0
1650414430000|2022-04-20 00:27:10|305.06|302.26|305.23|302.43|305.23|302.43|305.06|302.26|0
1650414440000|2022-04-20 00:27:20|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650414450000|2022-04-20 00:27:30|305.23|302.43|305.06|302.26|305.23|302.43|305.06|302.26|0
1650414460000|2022-04-20 00:27:40|304.89|302.09|304.72|301.92|304.89|302.09|304.72|301.92|0
1650414470000|2022-04-20 00:27:50|304.8|302|304.55|301.75|304.8|302|304.55|301.75|0
1650414480000|2022-04-20 00:28:00|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650414490000|2022-04-20 00:28:10|304.89|302.09|305.06|302.26|305.06|302.26|304.8|302|0
1650414500000|2022-04-20 00:28:20|304.72|301.92|304.72|301.92|304.89|302.09|304.72|301.92|0
1650414510000|2022-04-20 00:28:30|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1650414530000|2022-04-20 00:28:50|304.72|301.92|304.55|301.75|304.72|301.92|304.55|301.75|0
1650414540000|2022-04-20 00:29:00|304.63|301.83|304.72|301.92|304.72|301.92|304.63|301.83|0
1650414550000|2022-04-20 00:29:10|304.63|301.83|304.72|301.92|304.72|301.92|304.63|301.83|0
1650414560000|2022-04-20 00:29:20|304.55|301.75|304.55|301.75|304.63|301.83|304.55|301.75|0
1650414570000|2022-04-20 00:29:30|304.72|301.92|304.89|302.09|304.89|302.09|304.72|301.92|0
1650414580000|2022-04-20 00:29:40|304.72|301.92|304.8|302|304.89|302.09|304.72|301.92|0
1650414590000|2022-04-20 00:29:50|304.89|302.09|304.63|301.83|304.89|302.09|304.63|301.83|0
1650414600000|2022-04-20 00:30:00|304.72|301.92|305.06|302.26|305.06|302.26|304.72|301.92|0
1650414610000|2022-04-20 00:30:10|305.23|302.43|305.23|302.43|305.23|302.43|305.06|302.26|0
1650414620000|2022-04-20 00:30:20|305.14|302.34|305.4|302.6|305.4|302.6|305.14|302.34|0
1650414630000|2022-04-20 00:30:30|305.56|302.76|304.89|302.09|305.56|302.76|304.89|302.09|0
1650414640000|2022-04-20 00:30:40|304.97|302.17|304.97|302.17|304.97|302.17|304.97|302.17|0
1650414650000|2022-04-20 00:30:50|305.06|302.26|305.06|302.26|305.06|302.26|304.97|302.17|0
1650414660000|2022-04-20 00:31:00|305.14|302.34|304.55|301.75|305.14|302.34|304.55|301.75|0
1650414680000|2022-04-20 00:31:20|304.38|301.58|304.55|301.75|304.55|301.75|304.38|301.58|0
1650414690000|2022-04-20 00:31:30|304.72|301.92|304.55|301.75|304.72|301.92|304.55|301.75|0
1650414700000|2022-04-20 00:31:40|304.38|301.58|304.63|301.83|304.72|301.92|304.38|301.58|0
1650414710000|2022-04-20 00:31:50|304.55|301.75|304.72|301.92|304.72|301.92|304.55|301.75|0
1650414720000|2022-04-20 00:32:00|305.06|302.26|305.22|302.42|305.22|302.42|305.06|302.26|0
1650414730000|2022-04-20 00:32:10|305.39|302.59|305.56|302.76|305.56|302.76|305.39|302.59|0
1650414740000|2022-04-20 00:32:20|305.39|302.59|305.39|302.59|305.56|302.76|305.39|302.59|0
1650414750000|2022-04-20 00:32:30|305.31|302.51|305.39|302.59|305.39|302.59|305.31|302.51|0
1650414760000|2022-04-20 00:32:40|305.31|302.51|305.39|302.59|305.39|302.59|305.31|302.51|0
1650414770000|2022-04-20 00:32:50|305.22|302.42|305.39|302.59|305.39|302.59|305.22|302.42|0
1650414780000|2022-04-20 00:33:00|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1650414790000|2022-04-20 00:33:10|305.05|302.25|305.14|302.34|305.22|302.42|305.05|302.25|0
1650414800000|2022-04-20 00:33:20|305.22|302.42|305.05|302.25|305.22|302.42|305.05|302.25|0
1650414810000|2022-04-20 00:33:30|304.88|302.08|304.88|302.08|304.88|302.08|304.55|301.75|0
1650414820000|2022-04-20 00:33:40|305.05|302.25|304.97|302.17|305.05|302.25|304.88|302.08|0
1650414830000|2022-04-20 00:33:50|304.71|301.91|304.63|301.83|304.71|301.91|304.55|301.75|0
1650414840000|2022-04-20 00:34:00|304.71|301.91|304.88|302.08|304.88|302.08|304.63|301.83|0
1650414860000|2022-04-20 00:34:20|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650414870000|2022-04-20 00:34:30|305.13|302.33|305.13|302.33|305.22|302.42|305.13|302.33|0
1650414880000|2022-04-20 00:34:40|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650414890000|2022-04-20 00:34:50|304.88|302.08|304.63|301.83|304.88|302.08|304.63|301.83|0
1650414900000|2022-04-20 00:35:00|304.71|301.91|305.05|302.25|305.05|302.25|304.71|301.91|0
1650414910000|2022-04-20 00:35:10|304.96|302.16|304.96|302.16|304.96|302.16|304.96|302.16|0
1650414920000|2022-04-20 00:35:20|304.88|302.08|304.88|302.08|304.88|302.08|304.88|302.08|0
1650414930000|2022-04-20 00:35:30|305.05|302.25|305.05|302.25|305.22|302.42|305.05|302.25|0
1650414950000|2022-04-20 00:35:50|304.96|302.16|305.05|302.25|305.05|302.25|304.96|302.16|0
1650414960000|2022-04-20 00:36:00|304.96|302.16|304.79|301.99|304.96|302.16|304.79|301.99|0
1650414970000|2022-04-20 00:36:10|304.71|301.91|304.71|301.91|304.71|301.91|304.71|301.91|0
1650414980000|2022-04-20 00:36:20|304.62|301.82|304.62|301.82|304.62|301.82|304.62|301.82|0
1650414990000|2022-04-20 00:36:30|305.05|302.25|305.05|302.25|305.05|302.25|304.96|302.16|0
1650415000000|2022-04-20 00:36:40|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1650415010000|2022-04-20 00:36:50|305.22|302.42|305.05|302.25|305.22|302.42|305.05|302.25|0
1650415030000|2022-04-20 00:37:10|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1650415040000|2022-04-20 00:37:20|305.13|302.33|305.05|302.25|305.13|302.33|305.05|302.25|0
1650415050000|2022-04-20 00:37:30|304.96|302.16|304.79|301.99|304.96|302.16|304.79|301.99|0
1650415060000|2022-04-20 00:37:40|304.88|302.08|304.88|302.08|304.88|302.08|304.79|301.99|0
1650415070000|2022-04-20 00:37:50|304.79|301.99|304.88|302.08|304.96|302.16|304.79|301.99|0
1650415080000|2022-04-20 00:38:00|304.96|302.16|304.88|302.08|304.96|302.16|304.88|302.08|0
1650415100000|2022-04-20 00:38:20|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650415110000|2022-04-20 00:38:30|305.13|302.33|305.13|302.33|305.13|302.33|305.13|302.33|0
1650415120000|2022-04-20 00:38:40|305.05|302.25|304.96|302.16|305.05|302.25|304.96|302.16|0
1650415130000|2022-04-20 00:38:50|305.05|302.25|305.05|302.25|305.05|302.25|305.05|302.25|0
1650415150000|2022-04-20 00:39:10|305.22|302.42|305.22|302.42|305.22|302.42|305.22|302.42|0
1650415180000|2022-04-20 00:39:40|305.39|302.59|305.73|302.93|305.73|302.93|305.39|302.59|0
1650415190000|2022-04-20 00:39:50|305.56|302.76|305.98|303.18|305.98|303.18|305.56|302.76|0
1650415200000|2022-04-20 00:40:00|305.9|303.1|305.73|302.93|305.98|303.18|305.73|302.93|0
1650415210000|2022-04-20 00:40:10|305.64|302.84|305.73|302.93|305.73|302.93|305.64|302.84|0
1650415220000|2022-04-20 00:40:20|305.56|302.76|305.39|302.59|305.56|302.76|305.39|302.59|0
1650415230000|2022-04-20 00:40:30|305.47|302.67|305.47|302.67|305.47|302.67|305.47|302.67|0
1650415240000|2022-04-20 00:40:40|305.56|302.76|305.47|302.67|305.56|302.76|305.47|302.67|0
1650415250000|2022-04-20 00:40:50|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1650415260000|2022-04-20 00:41:00|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1650415280000|2022-04-20 00:41:20|305.73|302.93|305.56|302.76|305.73|302.93|305.56|302.76|0
1650415290000|2022-04-20 00:41:30|305.64|302.84|305.73|302.93|305.73|302.93|305.64|302.84|0
1650415310000|2022-04-20 00:41:50|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1650415320000|2022-04-20 00:42:00|305.73|302.93|305.56|302.76|305.73|302.93|305.56|302.76|0
1650415330000|2022-04-20 00:42:10|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1650415340000|2022-04-20 00:42:20|305.47|302.67|305.47|302.67|305.56|302.76|305.47|302.67|0
1650415350000|2022-04-20 00:42:30|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1650415370000|2022-04-20 00:42:50|305.39|302.59|305.56|302.76|305.56|302.76|305.39|302.59|0
1650415380000|2022-04-20 00:43:00|305.39|302.59|305.39|302.59|305.39|302.59|305.39|302.59|0
1650415390000|2022-04-20 00:43:10|305.56|302.76|305.73|302.93|305.73|302.93|305.56|302.76|0
1650415410000|2022-04-20 00:43:30|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1650415420000|2022-04-20 00:43:40|305.47|302.67|305.56|302.76|305.56|302.76|305.47|302.67|0
1650415450000|2022-04-20 00:44:10|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1650415480000|2022-04-20 00:44:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650415490000|2022-04-20 00:44:50|305.39|302.59|305.38|302.58|305.39|302.59|305.38|302.58|0
1650415500000|2022-04-20 00:45:00|305.47|302.67|305.47|302.67|305.55|302.75|305.47|302.67|0
1650415510000|2022-04-20 00:45:10|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1650415520000|2022-04-20 00:45:20|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650415530000|2022-04-20 00:45:30|305.38|302.58|305.38|302.58|305.55|302.75|305.38|302.58|0
1650415540000|2022-04-20 00:45:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650415550000|2022-04-20 00:45:50|305.72|302.92|305.55|302.75|305.72|302.92|305.55|302.75|0
1650415560000|2022-04-20 00:46:00|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1650415570000|2022-04-20 00:46:10|305.55|302.75|305.55|302.75|305.55|302.75|305.47|302.67|0
1650415620000|2022-04-20 00:47:00|305.46|302.66|305.55|302.75|305.55|302.75|305.46|302.66|0
1650415640000|2022-04-20 00:47:20|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1650415660000|2022-04-20 00:47:40|305.21|302.41|305.21|302.41|305.21|302.41|305.04|302.24|0
1650415690000|2022-04-20 00:48:10|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650415710000|2022-04-20 00:48:30|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1650415720000|2022-04-20 00:48:40|305.04|302.24|304.87|302.07|305.04|302.24|304.87|302.07|0
1650415730000|2022-04-20 00:48:50|304.79|301.99|304.87|302.07|304.87|302.07|304.79|301.99|0
1650415740000|2022-04-20 00:49:00|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1650415750000|2022-04-20 00:49:10|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1650415760000|2022-04-20 00:49:20|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1650415790000|2022-04-20 00:49:50|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1650415800000|2022-04-20 00:50:00|304.78|301.98|304.7|301.9|304.87|302.07|304.7|301.9|0
1650415810000|2022-04-20 00:50:10|304.87|302.07|305.04|302.24|305.04|302.24|304.87|302.07|0
1650415850000|2022-04-20 00:50:50|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1650415860000|2022-04-20 00:51:00|305.04|302.24|304.87|302.07|305.04|302.24|304.87|302.07|0
1650415870000|2022-04-20 00:51:10|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1650415880000|2022-04-20 00:51:20|304.53|301.73|304.53|301.73|304.53|301.73|304.53|301.73|0
1650415910000|2022-04-20 00:51:50|304.36|301.56|304.53|301.73|304.53|301.73|304.36|301.56|0
1650415940000|2022-04-20 00:52:20|304.7|301.9|304.7|301.9|304.87|302.07|304.7|301.9|0
1650415950000|2022-04-20 00:52:30|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1650415960000|2022-04-20 00:52:40|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650415970000|2022-04-20 00:52:50|304.87|302.07|305.04|302.24|305.04|302.24|304.87|302.07|0
1650415980000|2022-04-20 00:53:00|305.12|302.32|304.87|302.07|305.21|302.41|304.87|302.07|0
1650415990000|2022-04-20 00:53:10|304.95|302.15|305.04|302.24|305.04|302.24|304.87|302.07|0
1650416000000|2022-04-20 00:53:20|305.21|302.41|305.21|302.41|305.21|302.41|305.04|302.24|0
1650416010000|2022-04-20 00:53:30|305.29|302.49|305.21|302.41|305.29|302.49|305.21|302.41|0
1650416020000|2022-04-20 00:53:40|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1650416040000|2022-04-20 00:54:00|305.46|302.66|305.38|302.58|305.46|302.66|305.38|302.58|0
1650416050000|2022-04-20 00:54:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650416060000|2022-04-20 00:54:20|305.46|302.66|305.55|302.75|305.55|302.75|305.46|302.66|0
1650416070000|2022-04-20 00:54:30|305.38|302.58|305.46|302.66|305.46|302.66|305.21|302.41|0
1650416080000|2022-04-20 00:54:40|305.38|302.58|305.21|302.41|305.38|302.58|305.21|302.41|0
1650416100000|2022-04-20 00:55:00|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1650416110000|2022-04-20 00:55:10|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1650416120000|2022-04-20 00:55:20|305.38|302.58|305.55|302.75|305.55|302.75|305.38|302.58|0
1650416130000|2022-04-20 00:55:30|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1650416140000|2022-04-20 00:55:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650416150000|2022-04-20 00:55:50|305.38|302.58|305.38|302.58|305.46|302.66|305.38|302.58|0
1650416160000|2022-04-20 00:56:00|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650416170000|2022-04-20 00:56:10|305.72|302.92|305.55|302.75|305.72|302.92|305.55|302.75|0
1650416180000|2022-04-20 00:56:20|305.72|302.92|305.21|302.41|305.72|302.92|305.21|302.41|0
1650416190000|2022-04-20 00:56:30|305.38|302.58|305.38|302.58|305.55|302.75|305.38|302.58|0
1650416200000|2022-04-20 00:56:40|305.29|302.49|305.38|302.58|305.38|302.58|305.29|302.49|0
1650416230000|2022-04-20 00:57:10|305.55|302.75|305.8|303|305.8|303|305.55|302.75|0
1650416240000|2022-04-20 00:57:20|305.72|302.92|305.55|302.75|305.72|302.92|305.55|302.75|0
1650416250000|2022-04-20 00:57:30|305.72|302.92|305.55|302.75|305.72|302.92|305.55|302.75|0
1650416260000|2022-04-20 00:57:40|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1650416280000|2022-04-20 00:58:00|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1650416330000|2022-04-20 00:58:50|305.88|303.08|305.71|302.91|305.88|303.08|305.71|302.91|0
1650416360000|2022-04-20 00:59:20|305.63|302.83|305.54|302.74|305.63|302.83|305.54|302.74|0
1650416370000|2022-04-20 00:59:30|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1650416380000|2022-04-20 00:59:40|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1650416390000|2022-04-20 00:59:50|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1650416400000|2022-04-20 01:00:00|305.88|303.08|305.71|302.91|305.88|303.08|305.71|302.91|0
1650416410000|2022-04-20 01:00:10|305.88|303.08|305.71|302.91|305.88|303.08|305.71|302.91|0
1650416430000|2022-04-20 01:00:30|305.63|302.83|305.62|302.82|305.63|302.83|305.62|302.82|0
1650416440000|2022-04-20 01:00:40|305.71|302.91|305.71|302.91|305.71|302.91|305.71|302.91|0
1650416450000|2022-04-20 01:00:50|305.88|303.08|305.88|303.08|306.05|303.25|305.88|303.08|0
1650416460000|2022-04-20 01:01:00|305.96|303.16|306.73|303.93|306.73|303.93|305.96|303.16|0
1650416470000|2022-04-20 01:01:10|306.56|303.76|306.73|303.93|306.73|303.93|306.56|303.76|0
1650416480000|2022-04-20 01:01:20|306.56|303.76|306.73|303.93|306.73|303.93|306.56|303.76|0
1650416490000|2022-04-20 01:01:30|306.9|304.1|307.07|304.27|307.07|304.27|306.9|304.1|0
1650416500000|2022-04-20 01:01:40|307.24|304.44|307.24|304.44|307.24|304.44|307.24|304.44|0
1650416510000|2022-04-20 01:01:50|307.41|304.61|307.41|304.61|307.41|304.61|307.07|304.27|0
1650416520000|2022-04-20 01:02:00|307.32|304.52|307.41|304.61|307.41|304.61|307.32|304.52|0
1650416530000|2022-04-20 01:02:10|307.24|304.44|306.9|304.1|307.24|304.44|306.9|304.1|0
1650416540000|2022-04-20 01:02:20|307.07|304.27|307.07|304.27|307.07|304.27|307.07|304.27|0
1650416550000|2022-04-20 01:02:30|306.9|304.1|306.9|304.1|306.9|304.1|306.81|304.01|0
1650416570000|2022-04-20 01:02:50|306.73|303.93|306.05|303.25|306.73|303.93|306.05|303.25|0
1650416580000|2022-04-20 01:03:00|305.88|303.08|306.39|303.59|306.56|303.76|305.88|303.08|0
1650416590000|2022-04-20 01:03:10|306.47|303.67|306.39|303.59|306.47|303.67|306.39|303.59|0
1650416600000|2022-04-20 01:03:20|306.13|303.33|306.22|303.42|306.22|303.42|306.05|303.25|0
1650416610000|2022-04-20 01:03:30|306.39|303.59|306.22|303.42|306.39|303.59|306.13|303.33|0
1650416620000|2022-04-20 01:03:40|306.13|303.33|306.05|303.25|306.13|303.33|306.05|303.25|0
1650416630000|2022-04-20 01:03:50|306.13|303.33|306.13|303.33|306.13|303.33|306.13|303.33|0
1650416640000|2022-04-20 01:04:00|306.22|303.42|306.13|303.33|306.22|303.42|306.13|303.33|0
1650416650000|2022-04-20 01:04:10|306.22|303.42|306.22|303.42|306.22|303.42|306.13|303.33|0
1650416660000|2022-04-20 01:04:20|306.13|303.33|305.88|303.08|306.22|303.42|305.88|303.08|0
1650416670000|2022-04-20 01:04:30|306.05|303.25|305.71|302.91|306.05|303.25|305.71|302.91|0
1650416680000|2022-04-20 01:04:40|305.54|302.74|305.54|302.74|305.54|302.74|305.54|302.74|0
1650416690000|2022-04-20 01:04:50|305.45|302.65|305.71|302.91|305.71|302.91|305.45|302.65|0
1650416700000|2022-04-20 01:05:00|305.88|303.08|305.88|303.08|305.96|303.16|305.88|303.08|0
1650416710000|2022-04-20 01:05:10|305.71|302.91|305.71|302.91|305.71|302.91|305.54|302.74|0
1650416720000|2022-04-20 01:05:20|305.88|303.08|305.88|303.08|305.88|303.08|305.88|303.08|0
1650416730000|2022-04-20 01:05:30|305.79|302.99|305.71|302.91|305.79|302.99|305.71|302.91|0
1650416740000|2022-04-20 01:05:40|305.62|302.82|305.71|302.91|305.71|302.91|305.62|302.82|0
1650416750000|2022-04-20 01:05:50|305.79|302.99|305.88|303.08|305.88|303.08|305.79|302.99|0
1650416780000|2022-04-20 01:06:20|305.79|302.99|305.79|302.99|305.79|302.99|305.79|302.99|0
1650416790000|2022-04-20 01:06:30|305.62|302.82|305.62|302.82|305.71|302.91|305.62|302.82|0
1650416800000|2022-04-20 01:06:40|305.71|302.91|305.71|302.91|305.71|302.91|305.62|302.82|0
1650416810000|2022-04-20 01:06:50|305.54|302.74|305.28|302.48|305.54|302.74|305.28|302.48|0
1650416820000|2022-04-20 01:07:00|305.2|302.4|305.2|302.4|305.28|302.48|305.2|302.4|0
1650416830000|2022-04-20 01:07:10|305.11|302.31|305.2|302.4|305.2|302.4|305.11|302.31|0
1650416840000|2022-04-20 01:07:20|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1650416870000|2022-04-20 01:07:50|305.54|302.74|305.37|302.57|305.54|302.74|305.37|302.57|0
1650416880000|2022-04-20 01:08:00|305.28|302.48|305.2|302.4|305.28|302.48|305.2|302.4|0
1650416890000|2022-04-20 01:08:10|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1650416900000|2022-04-20 01:08:20|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1650416910000|2022-04-20 01:08:30|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1650416930000|2022-04-20 01:08:50|305.28|302.48|305.54|302.74|305.54|302.74|305.28|302.48|0
1650416940000|2022-04-20 01:09:00|305.37|302.57|305.11|302.31|305.37|302.57|305.11|302.31|0
1650416950000|2022-04-20 01:09:10|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1650416960000|2022-04-20 01:09:20|305.03|302.23|305.03|302.23|305.03|302.23|304.94|302.14|0
1650416970000|2022-04-20 01:09:30|305.11|302.31|305.28|302.48|305.28|302.48|305.11|302.31|0
1650416980000|2022-04-20 01:09:40|305.2|302.4|305.2|302.4|305.2|302.4|305.11|302.31|0
1650416990000|2022-04-20 01:09:50|305.37|302.57|305.37|302.57|305.37|302.57|305.37|302.57|0
1650417010000|2022-04-20 01:10:10|305.62|302.82|305.37|302.57|305.62|302.82|305.37|302.57|0
1650417020000|2022-04-20 01:10:20|305.54|302.74|305.2|302.4|305.71|302.91|305.2|302.4|0
1650417030000|2022-04-20 01:10:30|305.37|302.57|305.28|302.48|305.37|302.57|305.28|302.48|0
1650417040000|2022-04-20 01:10:40|305.54|302.74|305.37|302.57|305.54|302.74|305.2|302.4|0
1650417050000|2022-04-20 01:10:50|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1650417060000|2022-04-20 01:11:00|305.28|302.48|305.54|302.74|305.54|302.74|305.28|302.48|0
1650417070000|2022-04-20 01:11:10|305.45|302.65|305.54|302.74|305.54|302.74|305.45|302.65|0
1650417080000|2022-04-20 01:11:20|305.71|302.91|305.54|302.74|305.71|302.91|305.54|302.74|0
1650417090000|2022-04-20 01:11:30|305.45|302.65|305.37|302.57|305.54|302.74|305.37|302.57|0
1650417100000|2022-04-20 01:11:40|305.2|302.4|305.37|302.57|305.37|302.57|305.2|302.4|0
1650417110000|2022-04-20 01:11:50|305.54|302.74|305.37|302.57|305.54|302.74|305.37|302.57|0
1650417120000|2022-04-20 01:12:00|305.2|302.4|305.37|302.57|305.37|302.57|305.2|302.4|0
1650417130000|2022-04-20 01:12:10|305.45|302.65|305.37|302.57|305.45|302.65|305.37|302.57|0
1650417140000|2022-04-20 01:12:20|305.45|302.65|305.37|302.57|305.45|302.65|305.37|302.57|0
1650417150000|2022-04-20 01:12:30|305.2|302.4|305.2|302.4|305.2|302.4|305.2|302.4|0
1650417160000|2022-04-20 01:12:40|305.11|302.31|305.28|302.48|305.37|302.57|305.11|302.31|0
1650417170000|2022-04-20 01:12:50|305.2|302.4|304.86|302.06|305.2|302.4|304.86|302.06|0
1650417180000|2022-04-20 01:13:00|305.03|302.23|305.11|302.31|305.2|302.4|305.03|302.23|0
1650417190000|2022-04-20 01:13:10|305.2|302.4|304.86|302.06|305.2|302.4|304.86|302.06|0
1650417210000|2022-04-20 01:13:30|305.03|302.23|305.03|302.23|305.03|302.23|304.86|302.06|0
1650417220000|2022-04-20 01:13:40|305.11|302.31|305.03|302.23|305.11|302.31|305.03|302.23|0
1650417230000|2022-04-20 01:13:50|304.94|302.14|305.03|302.23|305.03|302.23|304.86|302.06|0
1650417240000|2022-04-20 01:14:00|304.86|302.06|304.86|302.06|304.94|302.14|304.86|302.06|0
1650417250000|2022-04-20 01:14:10|305.03|302.23|304.69|301.89|305.03|302.23|304.69|301.89|0
1650417260000|2022-04-20 01:14:20|304.86|302.06|304.86|302.06|304.86|302.06|304.86|302.06|0
1650417270000|2022-04-20 01:14:30|304.77|301.97|304.86|302.06|304.86|302.06|304.69|301.89|0
1650417280000|2022-04-20 01:14:40|304.77|301.97|304.77|301.97|304.86|302.06|304.77|301.97|0
1650417290000|2022-04-20 01:14:50|304.86|302.06|304.77|301.97|304.86|302.06|304.77|301.97|0
1650417300000|2022-04-20 01:15:00|304.69|301.89|304.18|301.38|304.69|301.89|304.18|301.38|0
1650417310000|2022-04-20 01:15:10|303.67|300.87|303.16|300.36|303.67|300.87|303.16|300.36|0
1650417320000|2022-04-20 01:15:20|302.57|299.77|302.49|299.69|302.66|299.86|302.49|299.69|0
1650417330000|2022-04-20 01:15:30|302.15|299.35|302.66|299.86|302.66|299.86|302.15|299.35|0
1650417340000|2022-04-20 01:15:40|302.49|299.69|302.82|300.02|302.82|300.02|302.49|299.69|0
1650417350000|2022-04-20 01:15:50|302.66|299.86|301.14|298.34|302.66|299.86|300.63|297.83|0
1650417360000|2022-04-20 01:16:00|300.97|298.17|300.46|297.66|300.97|298.17|300.3|297.5|0
1650417370000|2022-04-20 01:16:10|300.63|297.83|300.13|297.33|300.63|297.83|300.13|297.33|0
1650417380000|2022-04-20 01:16:20|300.46|297.66|300.97|298.17|300.97|298.17|300.46|297.66|0
1650417390000|2022-04-20 01:16:30|300.8|298|300.97|298.17|300.97|298.17|300.71|297.91|0
1650417400000|2022-04-20 01:16:40|300.88|298.08|300.8|298|300.88|298.08|300.8|298|0
1650417410000|2022-04-20 01:16:50|300.63|297.83|300.8|298|300.8|298|300.63|297.83|0
1650417420000|2022-04-20 01:17:00|300.97|298.17|300.97|298.17|300.97|298.17|300.97|298.17|0
1650417430000|2022-04-20 01:17:10|301.14|298.34|301.31|298.51|301.31|298.51|300.97|298.17|0
1650417440000|2022-04-20 01:17:20|301.47|298.67|301.31|298.51|301.47|298.67|301.31|298.51|0
1650417450000|2022-04-20 01:17:30|301.47|298.67|301.31|298.51|301.47|298.67|301.31|298.51|0
1650417460000|2022-04-20 01:17:40|301.14|298.34|301.14|298.34|301.14|298.34|300.97|298.17|0
1650417470000|2022-04-20 01:17:50|301.05|298.25|300.97|298.17|301.05|298.25|300.97|298.17|0
1650417480000|2022-04-20 01:18:00|300.8|298|300.46|297.66|300.8|298|300.46|297.66|0
1650417490000|2022-04-20 01:18:10|300.29|297.49|300.29|297.49|300.29|297.49|300.29|297.49|0
1650417500000|2022-04-20 01:18:20|300.38|297.58|300.29|297.49|300.46|297.66|300.29|297.49|0
1650417510000|2022-04-20 01:18:30|300.38|297.58|300.8|298|300.8|298|300.38|297.58|0
1650417520000|2022-04-20 01:18:40|300.97|298.17|301.14|298.34|301.14|298.34|300.97|298.17|0
1650417530000|2022-04-20 01:18:50|301.3|298.5|300.97|298.17|301.3|298.5|300.97|298.17|0
1650417540000|2022-04-20 01:19:00|300.71|297.91|300.63|297.83|300.71|297.91|300.63|297.83|0
1650417550000|2022-04-20 01:19:10|300.54|297.74|300.29|297.49|300.54|297.74|300.29|297.49|0
1650417560000|2022-04-20 01:19:20|300.13|297.33|300.29|297.49|300.29|297.49|300.13|297.33|0
1650417570000|2022-04-20 01:19:30|300.13|297.33|299.96|297.16|300.13|297.33|299.96|297.16|0
1650417580000|2022-04-20 01:19:40|300.13|297.33|299.96|297.16|300.13|297.33|299.96|297.16|0
1650417590000|2022-04-20 01:19:50|299.79|296.99|299.62|296.82|299.79|296.99|299.45|296.65|0
1650417600000|2022-04-20 01:20:00|299.45|296.65|299.12|296.32|299.45|296.65|299.03|296.23|0
1650417610000|2022-04-20 01:20:10|299.29|296.49|299.62|296.82|299.62|296.82|299.29|296.49|0
1650417620000|2022-04-20 01:20:20|299.79|296.99|299.79|296.99|299.96|297.16|299.79|296.99|0
1650417630000|2022-04-20 01:20:30|299.96|297.16|299.96|297.16|299.96|297.16|299.79|296.99|0
1650417640000|2022-04-20 01:20:40|300.13|297.33|299.96|297.16|300.13|297.33|299.96|297.16|0
1650417650000|2022-04-20 01:20:50|299.79|296.99|299.96|297.16|299.96|297.16|299.79|296.99|0
1650417680000|2022-04-20 01:21:20|299.79|296.99|299.7|296.9|299.87|297.07|299.7|296.9|0
1650417690000|2022-04-20 01:21:30|299.87|297.07|299.96|297.16|299.96|297.16|299.87|297.07|0
1650417700000|2022-04-20 01:21:40|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1650417710000|2022-04-20 01:21:50|300.29|297.49|300.29|297.49|300.37|297.57|300.29|297.49|0
1650417720000|2022-04-20 01:22:00|300.12|297.32|299.96|297.16|300.12|297.32|299.96|297.16|0
1650417730000|2022-04-20 01:22:10|300.04|297.24|300.12|297.32|300.12|297.32|299.96|297.16|0
1650417740000|2022-04-20 01:22:20|300.29|297.49|300.29|297.49|300.29|297.49|300.29|297.49|0
1650417750000|2022-04-20 01:22:30|300.12|297.32|300.12|297.32|300.29|297.49|300.12|297.32|0
1650417760000|2022-04-20 01:22:40|300.29|297.49|300.29|297.49|300.37|297.57|300.29|297.49|0
1650417770000|2022-04-20 01:22:50|300.46|297.66|300.46|297.66|300.46|297.66|300.46|297.66|0
1650417780000|2022-04-20 01:23:00|300.29|297.49|300.63|297.83|300.63|297.83|300.29|297.49|0
1650417790000|2022-04-20 01:23:10|300.8|298|300.96|298.16|300.96|298.16|300.8|298|0
1650417800000|2022-04-20 01:23:20|300.8|298|300.46|297.66|300.8|298|300.46|297.66|0
1650417810000|2022-04-20 01:23:30|300.63|297.83|300.63|297.83|300.63|297.83|300.63|297.83|0
1650417820000|2022-04-20 01:23:40|300.8|298|300.37|297.57|300.8|298|300.37|297.57|0
1650417830000|2022-04-20 01:23:50|300.46|297.66|300.46|297.66|300.46|297.66|300.29|297.49|0
1650417840000|2022-04-20 01:24:00|300.37|297.57|300.29|297.49|300.63|297.83|300.29|297.49|0
1650417850000|2022-04-20 01:24:10|300.63|297.83|300.54|297.74|300.8|298|300.54|297.74|0
1650417860000|2022-04-20 01:24:20|300.46|297.66|300.8|298|300.8|298|300.29|297.49|0
1650417870000|2022-04-20 01:24:30|300.63|297.83|300.54|297.74|300.63|297.83|300.54|297.74|0
1650417880000|2022-04-20 01:24:40|300.63|297.83|300.8|298|300.8|298|300.63|297.83|0
1650417890000|2022-04-20 01:24:50|300.71|297.91|300.63|297.83|300.71|297.91|300.63|297.83|0
1650417900000|2022-04-20 01:25:00|300.46|297.66|300.29|297.49|300.46|297.66|300.29|297.49|0
1650417910000|2022-04-20 01:25:10|300.63|297.83|300.54|297.74|300.63|297.83|300.46|297.66|0
1650417920000|2022-04-20 01:25:20|300.46|297.66|300.46|297.66|300.46|297.66|300.37|297.57|0
1650417930000|2022-04-20 01:25:30|300.54|297.74|300.46|297.66|300.54|297.74|300.46|297.66|0
1650417940000|2022-04-20 01:25:40|300.29|297.49|300.46|297.66|300.46|297.66|300.29|297.49|0
1650417950000|2022-04-20 01:25:50|300.29|297.49|300.29|297.49|300.29|297.49|300.2|297.4|0
1650417960000|2022-04-20 01:26:00|300.12|297.32|299.95|297.15|300.12|297.32|299.95|297.15|0
1650417970000|2022-04-20 01:26:10|299.78|296.98|300.03|297.23|300.03|297.23|299.78|296.98|0
1650417980000|2022-04-20 01:26:20|300.12|297.32|299.95|297.15|300.12|297.32|299.95|297.15|0
1650417990000|2022-04-20 01:26:30|299.78|296.98|299.95|297.15|299.95|297.15|299.78|296.98|0
1650418000000|2022-04-20 01:26:40|300.12|297.32|300.12|297.32|300.12|297.32|300.12|297.32|0
1650418010000|2022-04-20 01:26:50|299.95|297.15|300.12|297.32|300.12|297.32|299.95|297.15|0
1650418020000|2022-04-20 01:27:00|300.03|297.23|300.12|297.32|300.12|297.32|300.03|297.23|0
1650418030000|2022-04-20 01:27:10|299.95|297.15|299.78|296.98|299.95|297.15|299.78|296.98|0
1650418040000|2022-04-20 01:27:20|299.62|296.82|299.62|296.82|299.62|296.82|299.62|296.82|0
1650418050000|2022-04-20 01:27:30|299.45|296.65|299.28|296.48|299.45|296.65|298.78|295.98|0
1650418060000|2022-04-20 01:27:40|299.45|296.65|300.12|297.32|300.12|297.32|299.45|296.65|0
1650418070000|2022-04-20 01:27:50|299.95|297.15|299.62|296.82|300.12|297.32|299.62|296.82|0
1650418080000|2022-04-20 01:28:00|299.53|296.73|299.53|296.73|299.62|296.82|299.53|296.73|0
1650418090000|2022-04-20 01:28:10|299.62|296.82|299.45|296.65|299.62|296.82|299.45|296.65|0
1650418110000|2022-04-20 01:28:30|299.62|296.82|299.78|296.98|299.95|297.15|299.62|296.82|0
1650418120000|2022-04-20 01:28:40|299.95|297.15|299.95|297.15|299.95|297.15|299.78|296.98|0
1650418130000|2022-04-20 01:28:50|300.12|297.32|300.46|297.66|300.46|297.66|300.12|297.32|0
1650418140000|2022-04-20 01:29:00|300.54|297.74|300.79|297.99|300.79|297.99|300.54|297.74|0
1650418150000|2022-04-20 01:29:10|300.62|297.82|300.46|297.66|300.62|297.82|300.46|297.66|0
1650418160000|2022-04-20 01:29:20|300.29|297.49|300.12|297.32|300.29|297.49|300.12|297.32|0
1650418170000|2022-04-20 01:29:30|300.29|297.49|300.29|297.49|300.29|297.49|300.29|297.49|0
1650418190000|2022-04-20 01:29:50|300.12|297.32|300.29|297.49|300.29|297.49|300.12|297.32|0
1650418200000|2022-04-20 01:30:00|300.12|297.32|299.86|297.06|300.12|297.32|299.78|296.98|0
1650418210000|2022-04-20 01:30:10|300.45|297.65|300.62|297.82|300.62|297.82|300.45|297.65|0
1650418220000|2022-04-20 01:30:20|300.45|297.65|300.62|297.82|300.79|297.99|300.45|297.65|0
1650418230000|2022-04-20 01:30:30|300.54|297.74|300.29|297.49|300.54|297.74|300.29|297.49|0
1650418240000|2022-04-20 01:30:40|300.62|297.82|301.13|298.33|301.13|298.33|300.62|297.82|0
1650418250000|2022-04-20 01:30:50|301.3|298.5|300.79|297.99|301.3|298.5|300.79|297.99|0
1650418260000|2022-04-20 01:31:00|300.96|298.16|301.13|298.33|301.46|298.66|300.96|298.16|0
1650418270000|2022-04-20 01:31:10|300.96|298.16|300.62|297.82|301.13|298.33|300.62|297.82|0
1650418280000|2022-04-20 01:31:20|300.29|297.49|300.37|297.57|300.37|297.57|300.12|297.32|0
1650418290000|2022-04-20 01:31:30|300.12|297.32|299.95|297.15|300.12|297.32|299.95|297.15|0
1650418300000|2022-04-20 01:31:40|300.03|297.23|299.95|297.15|300.12|297.32|299.95|297.15|0
1650418310000|2022-04-20 01:31:50|300.12|297.32|300.12|297.32|300.12|297.32|299.86|297.06|0
1650418320000|2022-04-20 01:32:00|299.95|297.15|300.12|297.32|300.12|297.32|299.95|297.15|0
1650418330000|2022-04-20 01:32:10|299.95|297.15|299.95|297.15|299.95|297.15|299.95|297.15|0
1650418340000|2022-04-20 01:32:20|300.12|297.32|300.12|297.32|300.12|297.32|300.03|297.23|0
1650418350000|2022-04-20 01:32:30|299.95|297.15|299.95|297.15|300.12|297.32|299.95|297.15|0
1650418360000|2022-04-20 01:32:40|299.61|296.81|299.61|296.81|299.61|296.81|299.61|296.81|0
1650418370000|2022-04-20 01:32:50|299.78|296.98|299.69|296.89|299.78|296.98|299.69|296.89|0
1650418380000|2022-04-20 01:33:00|299.61|296.81|299.69|296.89|299.95|297.15|299.61|296.81|0
1650418390000|2022-04-20 01:33:10|299.78|296.98|299.95|297.15|299.95|297.15|299.69|296.89|0
1650418410000|2022-04-20 01:33:30|299.78|296.98|299.78|296.98|299.86|297.06|299.78|296.98|0
1650418420000|2022-04-20 01:33:40|299.61|296.81|299.28|296.48|299.61|296.81|299.28|296.48|0
1650418430000|2022-04-20 01:33:50|299.19|296.39|299.28|296.48|299.28|296.48|299.11|296.31|0
1650418440000|2022-04-20 01:34:00|299.11|296.31|299.36|296.56|299.36|296.56|298.77|295.97|0
1650418450000|2022-04-20 01:34:10|299.28|296.48|299.11|296.31|299.28|296.48|299.11|296.31|0
1650418460000|2022-04-20 01:34:20|298.94|296.14|298.94|296.14|298.94|296.14|298.94|296.14|0
1650418470000|2022-04-20 01:34:30|298.77|295.97|298.77|295.97|298.85|296.05|298.77|295.97|0
1650418480000|2022-04-20 01:34:40|298.94|296.14|298.77|295.97|298.94|296.14|298.77|295.97|0
1650418500000|2022-04-20 01:35:00|298.94|296.14|299.44|296.64|299.44|296.64|298.94|296.14|0
1650418510000|2022-04-20 01:35:10|299.61|296.81|299.95|297.15|299.95|297.15|299.61|296.81|0
1650418520000|2022-04-20 01:35:20|299.61|296.81|299.44|296.64|299.61|296.81|299.44|296.64|0
1650418530000|2022-04-20 01:35:30|299.27|296.47|299.61|296.81|299.61|296.81|299.27|296.47|0
1650418540000|2022-04-20 01:35:40|299.78|296.98|300.11|297.31|300.11|297.31|299.61|296.81|0
1650418550000|2022-04-20 01:35:50|299.95|297.15|299.78|296.98|299.95|297.15|299.78|296.98|0
1650418560000|2022-04-20 01:36:00|299.95|297.15|299.95|297.15|299.95|297.15|299.61|296.81|0
1650418570000|2022-04-20 01:36:10|299.78|296.98|299.78|296.98|299.78|296.98|299.78|296.98|0
1650418580000|2022-04-20 01:36:20|299.95|297.15|300.28|297.48|300.28|297.48|299.95|297.15|0
1650418590000|2022-04-20 01:36:30|300.45|297.65|300.45|297.65|300.45|297.65|300.45|297.65|0
1650418600000|2022-04-20 01:36:40|300.62|297.82|300.62|297.82|300.79|297.99|300.45|297.65|0
1650418610000|2022-04-20 01:36:50|300.36|297.56|300.45|297.65|300.45|297.65|300.28|297.48|0
1650418620000|2022-04-20 01:37:00|300.62|297.82|300.62|297.82|300.62|297.82|300.45|297.65|0
1650418630000|2022-04-20 01:37:10|300.79|297.99|301.12|298.32|301.12|298.32|300.79|297.99|0
1650418640000|2022-04-20 01:37:20|301.29|298.49|301.12|298.32|301.29|298.49|301.12|298.32|0
1650418650000|2022-04-20 01:37:30|300.95|298.15|301.29|298.49|301.29|298.49|300.95|298.15|0
1650418660000|2022-04-20 01:37:40|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1650418670000|2022-04-20 01:37:50|300.95|298.15|300.95|298.15|301.12|298.32|300.95|298.15|0
1650418680000|2022-04-20 01:38:00|300.79|297.99|300.95|298.15|300.95|298.15|300.79|297.99|0
1650418690000|2022-04-20 01:38:10|301.12|298.32|300.95|298.15|301.12|298.32|300.95|298.15|0
1650418700000|2022-04-20 01:38:20|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1650418710000|2022-04-20 01:38:30|301.29|298.49|301.12|298.32|301.29|298.49|301.03|298.23|0
1650418720000|2022-04-20 01:38:40|301.29|298.49|301.37|298.57|301.37|298.57|301.29|298.49|0
1650418730000|2022-04-20 01:38:50|301.29|298.49|301.37|298.57|301.37|298.57|301.29|298.49|0
1650418740000|2022-04-20 01:39:00|301.46|298.66|301.29|298.49|301.46|298.66|301.12|298.32|0
1650418750000|2022-04-20 01:39:10|301.46|298.66|301.29|298.49|301.46|298.66|301.29|298.49|0
1650418760000|2022-04-20 01:39:20|301.12|298.32|300.95|298.15|301.29|298.49|300.95|298.15|0
1650418770000|2022-04-20 01:39:30|300.78|297.98|300.62|297.82|300.78|297.98|300.62|297.82|0
1650418780000|2022-04-20 01:39:40|300.45|297.65|300.45|297.65|300.45|297.65|300.45|297.65|0
1650418790000|2022-04-20 01:39:50|300.28|297.48|300.53|297.73|300.53|297.73|300.11|297.31|0
1650418800000|2022-04-20 01:40:00|300.45|297.65|300.28|297.48|300.45|297.65|300.28|297.48|0
1650418810000|2022-04-20 01:40:10|300.36|297.56|300.45|297.65|300.45|297.65|300.36|297.56|0
1650418820000|2022-04-20 01:40:20|300.28|297.48|300.36|297.56|300.36|297.56|300.28|297.48|0
1650418830000|2022-04-20 01:40:30|300.62|297.82|300.45|297.65|300.62|297.82|300.45|297.65|0
1650418840000|2022-04-20 01:40:40|300.28|297.48|300.28|297.48|300.45|297.65|300.28|297.48|0
1650418850000|2022-04-20 01:40:50|300.62|297.82|300.62|297.82|300.78|297.98|300.62|297.82|0
1650418860000|2022-04-20 01:41:00|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1650418870000|2022-04-20 01:41:10|300.62|297.82|300.45|297.65|300.62|297.82|300.45|297.65|0
1650418880000|2022-04-20 01:41:20|300.36|297.56|300.45|297.65|300.45|297.65|300.36|297.56|0
1650418890000|2022-04-20 01:41:30|300.28|297.48|300.45|297.65|300.45|297.65|300.28|297.48|0
1650418900000|2022-04-20 01:41:40|300.61|297.81|300.45|297.65|300.61|297.81|300.45|297.65|0
1650418920000|2022-04-20 01:42:00|300.61|297.81|300.7|297.9|300.7|297.9|300.61|297.81|0
1650418930000|2022-04-20 01:42:10|300.45|297.65|300.61|297.81|300.61|297.81|300.45|297.65|0
1650418940000|2022-04-20 01:42:20|300.7|297.9|300.7|297.9|300.7|297.9|300.7|297.9|0
1650418950000|2022-04-20 01:42:30|300.78|297.98|300.95|298.15|300.95|298.15|300.78|297.98|0
1650418960000|2022-04-20 01:42:40|301.12|298.32|301.12|298.32|301.12|298.32|301.12|298.32|0
1650418970000|2022-04-20 01:42:50|300.95|298.15|300.95|298.15|300.95|298.15|300.95|298.15|0
1650418980000|2022-04-20 01:43:00|301.12|298.32|300.86|298.06|301.12|298.32|300.86|298.06|0
1650418990000|2022-04-20 01:43:10|300.95|298.15|301.12|298.32|301.12|298.32|300.95|298.15|0
1650419000000|2022-04-20 01:43:20|300.95|298.15|300.95|298.15|301.03|298.23|300.95|298.15|0
1650419010000|2022-04-20 01:43:30|301.12|298.32|301.03|298.23|301.12|298.32|300.95|298.15|0
1650419020000|2022-04-20 01:43:40|301.12|298.32|300.95|298.15|301.12|298.32|300.95|298.15|0
1650419030000|2022-04-20 01:43:50|300.86|298.06|300.95|298.15|300.95|298.15|300.86|298.06|0
1650419040000|2022-04-20 01:44:00|300.69|297.89|300.61|297.81|300.69|297.89|300.61|297.81|0
1650419050000|2022-04-20 01:44:10|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1650419060000|2022-04-20 01:44:20|300.78|297.98|300.61|297.81|300.78|297.98|300.61|297.81|0
1650419070000|2022-04-20 01:44:30|300.53|297.73|300.61|297.81|300.61|297.81|300.53|297.73|0
1650419080000|2022-04-20 01:44:40|300.44|297.64|300.53|297.73|300.53|297.73|300.44|297.64|0
1650419090000|2022-04-20 01:44:50|300.44|297.64|300.28|297.48|300.53|297.73|300.28|297.48|0
1650419100000|2022-04-20 01:45:00|300.36|297.56|300.44|297.64|300.44|297.64|300.36|297.56|0
1650419110000|2022-04-20 01:45:10|300.36|297.56|300.11|297.31|300.36|297.56|300.11|297.31|0
1650419120000|2022-04-20 01:45:20|299.77|296.97|299.94|297.14|300.02|297.22|299.77|296.97|0
1650419130000|2022-04-20 01:45:30|299.85|297.05|299.85|297.05|299.85|297.05|299.85|297.05|0
1650419140000|2022-04-20 01:45:40|300.11|297.31|300.28|297.48|300.28|297.48|299.94|297.14|0
1650419150000|2022-04-20 01:45:50|300.36|297.56|300.44|297.64|300.44|297.64|300.28|297.48|0
1650419160000|2022-04-20 01:46:00|300.61|297.81|300.78|297.98|300.78|297.98|300.61|297.81|0
1650419170000|2022-04-20 01:46:10|300.86|298.06|300.95|298.15|300.95|298.15|300.86|298.06|0
1650419180000|2022-04-20 01:46:20|300.86|298.06|300.61|297.81|300.95|298.15|300.61|297.81|0
1650419190000|2022-04-20 01:46:30|300.69|297.89|300.61|297.81|300.69|297.89|300.61|297.81|0
1650419200000|2022-04-20 01:46:40|300.44|297.64|300.61|297.81|300.61|297.81|300.44|297.64|0
1650419210000|2022-04-20 01:46:50|300.44|297.64|300.36|297.56|300.44|297.64|300.36|297.56|0
1650419220000|2022-04-20 01:47:00|300.27|297.47|300.11|297.31|300.27|297.47|300.11|297.31|0
1650419230000|2022-04-20 01:47:10|300.27|297.47|300.36|297.56|300.44|297.64|300.27|297.47|0
1650419240000|2022-04-20 01:47:20|300.44|297.64|300.27|297.47|300.44|297.64|300.27|297.47|0
1650419250000|2022-04-20 01:47:30|300.44|297.64|300.52|297.72|300.61|297.81|300.44|297.64|0
1650419260000|2022-04-20 01:47:40|300.61|297.81|300.44|297.64|300.78|297.98|300.44|297.64|0
1650419270000|2022-04-20 01:47:50|300.27|297.47|300.27|297.47|300.27|297.47|300.27|297.47|0
1650419280000|2022-04-20 01:48:00|300.44|297.64|300.44|297.64|300.52|297.72|300.44|297.64|0
1650419290000|2022-04-20 01:48:10|300.61|297.81|300.52|297.72|300.61|297.81|300.52|297.72|0
1650419300000|2022-04-20 01:48:20|300.27|297.47|300.27|297.47|300.44|297.64|300.27|297.47|0
1650419310000|2022-04-20 01:48:30|300.35|297.55|300.44|297.64|300.44|297.64|300.35|297.55|0
1650419320000|2022-04-20 01:48:40|300.52|297.72|300.61|297.81|300.61|297.81|300.44|297.64|0
1650419330000|2022-04-20 01:48:50|300.52|297.72|300.61|297.81|300.61|297.81|300.44|297.64|0
1650419340000|2022-04-20 01:49:00|300.44|297.64|300.35|297.55|300.61|297.81|300.35|297.55|0
1650419350000|2022-04-20 01:49:10|300.44|297.64|300.61|297.81|300.61|297.81|300.44|297.64|0
1650419360000|2022-04-20 01:49:20|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1650419370000|2022-04-20 01:49:30|300.35|297.55|300.27|297.47|300.44|297.64|300.27|297.47|0
1650419380000|2022-04-20 01:49:40|300.35|297.55|300.27|297.47|300.35|297.55|300.27|297.47|0
1650419390000|2022-04-20 01:49:50|300.35|297.55|300.44|297.64|300.44|297.64|300.27|297.47|0
1650419400000|2022-04-20 01:50:00|300.35|297.55|300.69|297.89|300.69|297.89|300.35|297.55|0
1650419410000|2022-04-20 01:50:10|300.78|297.98|300.61|297.81|300.78|297.98|300.61|297.81|0
1650419420000|2022-04-20 01:50:20|300.69|297.89|300.69|297.89|300.78|297.98|300.69|297.89|0
1650419430000|2022-04-20 01:50:30|300.61|297.81|300.78|297.98|300.78|297.98|300.61|297.81|0
1650419450000|2022-04-20 01:50:50|300.61|297.81|300.61|297.81|300.61|297.81|300.61|297.81|0
1650419460000|2022-04-20 01:51:00|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1650419470000|2022-04-20 01:51:10|300.35|297.55|300.44|297.64|300.44|297.64|300.35|297.55|0
1650419480000|2022-04-20 01:51:20|300.35|297.55|300.44|297.64|300.44|297.64|300.35|297.55|0
1650419490000|2022-04-20 01:51:30|300.61|297.81|300.61|297.81|300.61|297.81|300.52|297.72|0
1650419500000|2022-04-20 01:51:40|300.52|297.72|300.61|297.81|300.61|297.81|300.44|297.64|0
1650419510000|2022-04-20 01:51:50|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1650419520000|2022-04-20 01:52:00|300.61|297.81|300.52|297.72|300.61|297.81|300.44|297.64|0
1650419530000|2022-04-20 01:52:10|300.61|297.81|300.44|297.64|300.61|297.81|300.44|297.64|0
1650419540000|2022-04-20 01:52:20|300.61|297.81|300.44|297.64|300.61|297.81|300.44|297.64|0
1650419550000|2022-04-20 01:52:30|300.61|297.81|300.44|297.64|300.61|297.81|300.44|297.64|0
1650419560000|2022-04-20 01:52:40|300.35|297.55|300.44|297.64|300.44|297.64|300.35|297.55|0
1650419570000|2022-04-20 01:52:50|300.61|297.81|300.61|297.81|300.61|297.81|300.61|297.81|0
1650419580000|2022-04-20 01:53:00|300.78|297.98|300.78|297.98|300.78|297.98|300.78|297.98|0
1650419590000|2022-04-20 01:53:10|300.61|297.81|300.61|297.81|300.61|297.81|300.61|297.81|0
1650419600000|2022-04-20 01:53:20|300.44|297.64|300.44|297.64|300.44|297.64|300.44|297.64|0
1650419610000|2022-04-20 01:53:30|300.61|297.81|300.77|297.97|300.77|297.97|300.61|297.81|0
1650419620000|2022-04-20 01:53:40|300.61|297.81|300.77|297.97|300.77|297.97|300.61|297.81|0
1650419630000|2022-04-20 01:53:50|300.61|297.81|300.77|297.97|300.77|297.97|300.61|297.81|0
1650419640000|2022-04-20 01:54:00|300.94|298.14|300.61|297.81|300.94|298.14|300.61|297.81|0
1650419650000|2022-04-20 01:54:10|300.52|297.72|300.61|297.81|300.77|297.97|300.52|297.72|0
1650419660000|2022-04-20 01:54:20|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1650419670000|2022-04-20 01:54:30|300.77|297.97|300.61|297.81|300.77|297.97|300.61|297.81|0
1650419680000|2022-04-20 01:54:40|300.44|297.64|300.44|297.64|300.44|297.64|300.27|297.47|0
1650419690000|2022-04-20 01:54:50|300.61|297.81|300.61|297.81|300.61|297.81|300.61|297.81|0
1650419700000|2022-04-20 01:55:00|300.77|297.97|300.85|298.05|300.94|298.14|300.77|297.97|0
1650419710000|2022-04-20 01:55:10|301.02|298.22|300.77|297.97|301.02|298.22|300.77|297.97|0
1650419720000|2022-04-20 01:55:20|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1650419730000|2022-04-20 01:55:30|300.85|298.05|300.94|298.14|300.94|298.14|300.85|298.05|0
1650419740000|2022-04-20 01:55:40|300.77|297.97|300.77|297.97|300.77|297.97|300.77|297.97|0
1650419750000|2022-04-20 01:55:50|300.69|297.89|300.69|297.89|300.69|297.89|300.69|297.89|0
1650419760000|2022-04-20 01:56:00|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1650419780000|2022-04-20 01:56:20|300.52|297.72|300.6|297.8|300.6|297.8|300.52|297.72|0
1650419800000|2022-04-20 01:56:40|300.69|297.89|300.77|297.97|300.77|297.97|300.69|297.89|0
1650419810000|2022-04-20 01:56:50|300.68|297.88|300.6|297.8|300.68|297.88|300.6|297.8|0
1650419820000|2022-04-20 01:57:00|300.77|297.97|300.77|297.97|300.77|297.97|300.6|297.8|0
1650419830000|2022-04-20 01:57:10|301.11|298.31|301.11|298.31|301.11|298.31|301.11|298.31|0
1650419840000|2022-04-20 01:57:20|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1650419850000|2022-04-20 01:57:30|301.45|298.65|301.28|298.48|301.45|298.65|301.28|298.48|0
1650419860000|2022-04-20 01:57:40|301.19|298.39|301.28|298.48|301.28|298.48|301.19|298.39|0
1650419870000|2022-04-20 01:57:50|301.19|298.39|301.19|298.39|301.19|298.39|301.19|298.39|0
1650419880000|2022-04-20 01:58:00|301.28|298.48|301.28|298.48|301.28|298.48|301.28|298.48|0
1650419890000|2022-04-20 01:58:10|301.45|298.65|301.45|298.65|301.45|298.65|301.45|298.65|0
1650419900000|2022-04-20 01:58:20|301.28|298.48|301.11|298.31|301.28|298.48|301.11|298.31|0
1650419910000|2022-04-20 01:58:30|301.28|298.48|301.11|298.31|301.28|298.48|301.11|298.31|0
1650419920000|2022-04-20 01:58:40|301.02|298.22|301.02|298.22|301.02|298.22|301.02|298.22|0
1650419930000|2022-04-20 01:58:50|300.94|298.14|300.94|298.14|300.94|298.14|300.94|298.14|0
1650419940000|2022-04-20 01:59:00|300.77|297.97|300.43|297.63|300.77|297.97|300.43|297.63|0
1650419950000|2022-04-20 01:59:10|300.6|297.8|300.6|297.8|300.68|297.88|300.6|297.8|0
1650419960000|2022-04-20 01:59:20|300.68|297.88|300.77|297.97|300.77|297.97|300.68|297.88|0
1650419970000|2022-04-20 01:59:30|300.6|297.8|300.77|297.97|300.77|297.97|300.6|297.8|0
1650419980000|2022-04-20 01:59:40|300.94|298.14|300.77|297.97|300.94|298.14|300.6|297.8|0
1650419990000|2022-04-20 01:59:50|300.6|297.8|300.6|297.8|300.6|297.8|300.6|297.8|0
1650420000000|2022-04-20 02:00:00|300.77|297.97|300.68|297.88|300.77|297.97|300.6|297.8|0
1650420010000|2022-04-20 02:00:10|300.77|297.97|300.77|297.97|300.77|297.97|300.77|297.97|0
1650420020000|2022-04-20 02:00:20|300.85|298.05|300.77|297.97|300.85|298.05|300.6|297.8|0
1650420040000|2022-04-20 02:00:40|300.94|298.14|301.11|298.31|301.11|298.31|300.94|298.14|0
1650420050000|2022-04-20 02:00:50|301.19|298.39|301.27|298.47|301.27|298.47|301.19|298.39|0
1650420060000|2022-04-20 02:01:00|301.44|298.64|301.44|298.64|301.44|298.64|301.44|298.64|0
1650420070000|2022-04-20 02:01:10|301.52|298.72|301.52|298.72|301.52|298.72|301.52|298.72|0
1650420080000|2022-04-20 02:01:20|301.44|298.64|301.61|298.81|301.61|298.81|301.44|298.64|0
1650420100000|2022-04-20 02:01:40|301.44|298.64|301.44|298.64|301.61|298.81|301.44|298.64|0
1650420120000|2022-04-20 02:02:00|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1650420130000|2022-04-20 02:02:10|301.11|298.31|301.27|298.47|301.27|298.47|301.11|298.31|0
1650420140000|2022-04-20 02:02:20|301.11|298.31|301.11|298.31|301.27|298.47|301.11|298.31|0
1650420160000|2022-04-20 02:02:40|301.02|298.22|301.11|298.31|301.11|298.31|300.94|298.14|0
1650420170000|2022-04-20 02:02:50|300.77|297.97|300.6|297.8|300.77|297.97|300.6|297.8|0
1650420180000|2022-04-20 02:03:00|300.43|297.63|300.18|297.38|300.43|297.63|300.18|297.38|0
1650420190000|2022-04-20 02:03:10|300.26|297.46|300.18|297.38|300.26|297.46|300.18|297.38|0
1650420200000|2022-04-20 02:03:20|300.09|297.29|300.09|297.29|300.26|297.46|300.09|297.29|0
1650420210000|2022-04-20 02:03:30|299.93|297.13|299.76|296.96|299.93|297.13|299.76|296.96|0
1650420220000|2022-04-20 02:03:40|299.84|297.04|299.76|296.96|299.93|297.13|299.76|296.96|0
1650420230000|2022-04-20 02:03:50|299.59|296.79|299.76|296.96|299.76|296.96|299.59|296.79|0
1650420240000|2022-04-20 02:04:00|299.84|297.04|299.84|297.04|299.93|297.13|299.84|297.04|0
1650420250000|2022-04-20 02:04:10|299.76|296.96|299.59|296.79|299.76|296.96|299.59|296.79|0
1650420260000|2022-04-20 02:04:20|299.67|296.87|299.93|297.13|299.93|297.13|299.67|296.87|0
1650420270000|2022-04-20 02:04:30|300.09|297.29|300.09|297.29|300.09|297.29|300.09|297.29|0
1650420280000|2022-04-20 02:04:40|300.26|297.46|300.26|297.46|300.26|297.46|300.26|297.46|0
1650420290000|2022-04-20 02:04:50|300.43|297.63|300.94|298.14|300.94|298.14|300.43|297.63|0
1650420300000|2022-04-20 02:05:00|301.27|298.47|300.93|298.13|301.27|298.47|300.93|298.13|0
1650420310000|2022-04-20 02:05:10|301.1|298.3|301.27|298.47|301.27|298.47|301.1|298.3|0
1650420320000|2022-04-20 02:05:20|301.1|298.3|300.93|298.13|301.1|298.3|300.93|298.13|0
1650420330000|2022-04-20 02:05:30|300.77|297.97|301.1|298.3|301.1|298.3|300.77|297.97|0
1650420340000|2022-04-20 02:05:40|301.18|298.38|301.1|298.3|301.18|298.38|301.1|298.3|0
1650420350000|2022-04-20 02:05:50|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1650420360000|2022-04-20 02:06:00|301.1|298.3|300.93|298.13|301.1|298.3|300.93|298.13|0
1650420380000|2022-04-20 02:06:20|301.01|298.21|301.1|298.3|301.1|298.3|300.93|298.13|0
1650420390000|2022-04-20 02:06:30|301.01|298.21|301.1|298.3|301.1|298.3|301.01|298.21|0
1650420400000|2022-04-20 02:06:40|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1650420410000|2022-04-20 02:06:50|301.1|298.3|300.93|298.13|301.1|298.3|300.93|298.13|0
1650420420000|2022-04-20 02:07:00|301.01|298.21|301.1|298.3|301.18|298.38|300.93|298.13|0
1650420430000|2022-04-20 02:07:10|301.27|298.47|301.27|298.47|301.27|298.47|301.18|298.38|0
1650420440000|2022-04-20 02:07:20|301.18|298.38|301.1|298.3|301.18|298.38|301.1|298.3|0
1650420450000|2022-04-20 02:07:30|301.27|298.47|301.27|298.47|301.27|298.47|301.27|298.47|0
1650420460000|2022-04-20 02:07:40|301.44|298.64|301.44|298.64|301.44|298.64|301.44|298.64|0
1650420470000|2022-04-20 02:07:50|301.27|298.47|301.78|298.98|301.78|298.98|301.27|298.47|0
1650420480000|2022-04-20 02:08:00|302.79|299.99|302.96|300.16|302.96|300.16|302.79|299.99|0
1650420490000|2022-04-20 02:08:10|302.7|299.9|302.79|299.99|302.79|299.99|302.62|299.82|0
1650420500000|2022-04-20 02:08:20|302.96|300.16|303.97|301.17|303.97|301.17|302.96|300.16|0
1650420510000|2022-04-20 02:08:30|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1650420520000|2022-04-20 02:08:40|304.14|301.34|303.8|301|304.14|301.34|303.63|300.83|0
1650420530000|2022-04-20 02:08:50|303.63|300.83|303.46|300.66|303.63|300.83|303.46|300.66|0
1650420540000|2022-04-20 02:09:00|303.29|300.49|303.13|300.33|303.29|300.49|303.13|300.33|0
1650420550000|2022-04-20 02:09:10|302.96|300.16|302.7|299.9|302.96|300.16|302.7|299.9|0
1650420560000|2022-04-20 02:09:20|302.79|299.99|302.96|300.16|302.96|300.16|302.79|299.99|0
1650420570000|2022-04-20 02:09:30|303.12|300.32|303.29|300.49|303.29|300.49|303.12|300.32|0
1650420580000|2022-04-20 02:09:40|303.21|300.41|303.29|300.49|303.29|300.49|303.21|300.41|0
1650420590000|2022-04-20 02:09:50|303.21|300.41|303.29|300.49|303.29|300.49|303.21|300.41|0
1650420600000|2022-04-20 02:10:00|303.12|300.32|303.12|300.32|303.29|300.49|303.12|300.32|0
1650420610000|2022-04-20 02:10:10|302.96|300.16|303.12|300.32|303.12|300.32|302.96|300.16|0
1650420620000|2022-04-20 02:10:20|303.29|300.49|303.12|300.32|303.29|300.49|303.12|300.32|0
1650420630000|2022-04-20 02:10:30|303.04|300.24|303.29|300.49|303.29|300.49|303.04|300.24|0
1650420640000|2022-04-20 02:10:40|303.37|300.57|303.29|300.49|303.37|300.57|303.21|300.41|0
1650420650000|2022-04-20 02:10:50|303.12|300.32|303.29|300.49|303.29|300.49|303.12|300.32|0
1650420660000|2022-04-20 02:11:00|303.2|300.4|303.37|300.57|303.37|300.57|303.2|300.4|0
1650420670000|2022-04-20 02:11:10|303.29|300.49|303.46|300.66|303.46|300.66|303.29|300.49|0
1650420680000|2022-04-20 02:11:20|303.63|300.83|303.63|300.83|303.63|300.83|303.63|300.83|0
1650420690000|2022-04-20 02:11:30|303.54|300.74|303.63|300.83|303.63|300.83|303.54|300.74|0
1650420700000|2022-04-20 02:11:40|303.71|300.91|303.8|301|303.97|301.17|303.71|300.91|0
1650420710000|2022-04-20 02:11:50|303.97|301.17|304.14|301.34|304.14|301.34|303.97|301.17|0
1650420720000|2022-04-20 02:12:00|304.05|301.25|303.97|301.17|304.14|301.34|303.97|301.17|0
1650420730000|2022-04-20 02:12:10|303.8|301|303.97|301.17|303.97|301.17|303.8|301|0
1650420740000|2022-04-20 02:12:20|303.46|300.66|303.46|300.66|303.54|300.74|303.46|300.66|0
1650420750000|2022-04-20 02:12:30|303.54|300.74|303.63|300.83|303.63|300.83|303.54|300.74|0
1650420760000|2022-04-20 02:12:40|303.8|301|303.29|300.49|303.8|301|303.29|300.49|0
1650420770000|2022-04-20 02:12:50|303.46|300.66|303.29|300.49|303.46|300.66|303.29|300.49|0
1650420780000|2022-04-20 02:13:00|303.12|300.32|303.29|300.49|303.29|300.49|303.12|300.32|0
1650420790000|2022-04-20 02:13:10|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1650420800000|2022-04-20 02:13:20|303.03|300.23|303.03|300.23|303.03|300.23|303.03|300.23|0
1650420810000|2022-04-20 02:13:30|302.95|300.15|302.87|300.07|302.95|300.15|302.87|300.07|0
1650420820000|2022-04-20 02:13:40|302.78|299.98|302.62|299.82|302.78|299.98|302.62|299.82|0
1650420830000|2022-04-20 02:13:50|302.61|299.81|302.45|299.65|302.61|299.81|302.45|299.65|0
1650420840000|2022-04-20 02:14:00|302.28|299.48|302.78|299.98|302.78|299.98|302.28|299.48|0
1650420850000|2022-04-20 02:14:10|302.7|299.9|302.7|299.9|302.7|299.9|302.61|299.81|0
1650420860000|2022-04-20 02:14:20|302.61|299.81|302.61|299.81|302.61|299.81|302.45|299.65|0
1650420870000|2022-04-20 02:14:30|302.78|299.98|302.95|300.15|302.95|300.15|302.7|299.9|0
1650420880000|2022-04-20 02:14:40|303.12|300.32|303.12|300.32|303.29|300.49|303.12|300.32|0
1650420890000|2022-04-20 02:14:50|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1650420900000|2022-04-20 02:15:00|302.78|299.98|302.78|299.98|302.95|300.15|302.78|299.98|0
1650420920000|2022-04-20 02:15:20|302.95|300.15|302.86|300.06|302.95|300.15|302.86|300.06|0
1650420930000|2022-04-20 02:15:30|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1650420940000|2022-04-20 02:15:40|303.03|300.23|303.12|300.32|303.12|300.32|302.95|300.15|0
1650420960000|2022-04-20 02:16:00|303.03|300.23|303.12|300.32|303.12|300.32|302.95|300.15|0
1650420970000|2022-04-20 02:16:10|303.03|300.23|302.78|299.98|303.03|300.23|302.78|299.98|0
1650420980000|2022-04-20 02:16:20|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1650421000000|2022-04-20 02:16:40|303.12|300.32|303.12|300.32|303.12|300.32|302.95|300.15|0
1650421010000|2022-04-20 02:16:50|303.03|300.23|303.12|300.32|303.12|300.32|303.03|300.23|0
1650421020000|2022-04-20 02:17:00|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1650421030000|2022-04-20 02:17:10|303.12|300.32|303.12|300.32|303.12|300.32|302.95|300.15|0
1650421040000|2022-04-20 02:17:20|303.2|300.4|303.29|300.49|303.29|300.49|303.2|300.4|0
1650421070000|2022-04-20 02:17:50|303.12|300.32|303.12|300.32|303.12|300.32|303.12|300.32|0
1650421080000|2022-04-20 02:18:00|303.2|300.4|303.46|300.66|303.46|300.66|303.12|300.32|0
1650421090000|2022-04-20 02:18:10|303.12|300.32|303.12|300.32|303.12|300.32|302.95|300.15|0
1650421100000|2022-04-20 02:18:20|303.29|300.49|303.12|300.32|303.29|300.49|303.12|300.32|0
1650421110000|2022-04-20 02:18:30|303.2|300.4|303.12|300.32|303.2|300.4|303.12|300.32|0
1650421120000|2022-04-20 02:18:40|302.95|300.15|302.95|300.15|302.95|300.15|302.95|300.15|0
1650421130000|2022-04-20 02:18:50|303.03|300.23|303.03|300.23|303.03|300.23|302.95|300.15|0
1650421140000|2022-04-20 02:19:00|302.95|300.15|303.12|300.32|303.12|300.32|302.95|300.15|0
1650421150000|2022-04-20 02:19:10|303.29|300.49|302.95|300.15|303.29|300.49|302.95|300.15|0
1650421160000|2022-04-20 02:19:20|302.78|299.98|302.95|300.15|302.95|300.15|302.78|299.98|0
1650421170000|2022-04-20 02:19:30|302.78|299.98|302.78|299.98|302.78|299.98|302.78|299.98|0
1650421180000|2022-04-20 02:19:40|302.61|299.81|302.78|299.98|302.78|299.98|302.61|299.81|0
1650421190000|2022-04-20 02:19:50|302.1|299.3|302.61|299.81|302.61|299.81|302.1|299.3|0
1650421200000|2022-04-20 02:20:00|302.44|299.64|302.27|299.47|302.44|299.64|302.27|299.47|0
1650421210000|2022-04-20 02:20:10|302.44|299.64|302.27|299.47|302.44|299.64|302.1|299.3|0
1650421220000|2022-04-20 02:20:20|302.44|299.64|302.44|299.64|302.44|299.64|302.44|299.64|0
1650421230000|2022-04-20 02:20:30|302.27|299.47|302.44|299.64|302.44|299.64|302.27|299.47|0
1650421240000|2022-04-20 02:20:40|302.27|299.47|302.1|299.3|302.27|299.47|302.1|299.3|0
1650421250000|2022-04-20 02:20:50|301.93|299.13|301.6|298.8|301.93|299.13|301.6|298.8|0
1650421260000|2022-04-20 02:21:00|301.51|298.71|302.02|299.22|302.02|299.22|301.43|298.63|0
1650421270000|2022-04-20 02:21:10|301.93|299.13|301.85|299.05|302.1|299.3|301.85|299.05|0
1650421280000|2022-04-20 02:21:20|301.6|298.8|301.77|298.97|301.77|298.97|301.6|298.8|0
1650421290000|2022-04-20 02:21:30|301.6|298.8|301.77|298.97|301.77|298.97|301.43|298.63|0
1650421300000|2022-04-20 02:21:40|301.6|298.8|301.93|299.13|301.93|299.13|301.6|298.8|0
1650421310000|2022-04-20 02:21:50|302.1|299.3|301.93|299.13|302.1|299.3|301.93|299.13|0
1650421320000|2022-04-20 02:22:00|302.1|299.3|301.93|299.13|302.1|299.3|301.93|299.13|0
1650421330000|2022-04-20 02:22:10|301.77|298.97|301.6|298.8|301.77|298.97|301.6|298.8|0
1650421340000|2022-04-20 02:22:20|301.43|298.63|301.68|298.88|301.68|298.88|301.43|298.63|0
1650421350000|2022-04-20 02:22:30|301.6|298.8|301.6|298.8|301.77|298.97|301.6|298.8|0
1650421360000|2022-04-20 02:22:40|301.43|298.63|301.6|298.8|301.6|298.8|301.43|298.63|0
1650421370000|2022-04-20 02:22:50|301.76|298.96|301.85|299.05|301.93|299.13|301.76|298.96|0
1650421380000|2022-04-20 02:23:00|301.76|298.96|301.93|299.13|301.93|299.13|301.76|298.96|0
1650421390000|2022-04-20 02:23:10|302.1|299.3|302.01|299.21|302.1|299.3|301.93|299.13|0
1650421400000|2022-04-20 02:23:20|301.93|299.13|302.1|299.3|302.18|299.38|301.93|299.13|0
1650421410000|2022-04-20 02:23:30|302.27|299.47|302.27|299.47|302.27|299.47|302.18|299.38|0
1650421430000|2022-04-20 02:23:50|302.18|299.38|302.27|299.47|302.27|299.47|302.18|299.38|0
1650421440000|2022-04-20 02:24:00|302.18|299.38|301.93|299.13|302.27|299.47|301.93|299.13|0
1650421450000|2022-04-20 02:24:10|302.1|299.3|302.44|299.64|302.44|299.64|302.1|299.3|0
1650421460000|2022-04-20 02:24:20|302.18|299.38|302.18|299.38|302.18|299.38|302.1|299.3|0
1650421470000|2022-04-20 02:24:30|302.27|299.47|302.18|299.38|302.27|299.47|302.1|299.3|0
1650421480000|2022-04-20 02:24:40|302.27|299.47|302.27|299.47|302.27|299.47|302.18|299.38|0
1650421490000|2022-04-20 02:24:50|302.1|299.3|302.1|299.3|302.1|299.3|302.1|299.3|0
1650421500000|2022-04-20 02:25:00|301.93|299.13|301.76|298.96|301.93|299.13|301.76|298.96|0
1650421510000|2022-04-20 02:25:10|301.84|299.04|301.84|299.04|301.84|299.04|301.84|299.04|0
1650421520000|2022-04-20 02:25:20|301.93|299.13|301.93|299.13|302.1|299.3|301.93|299.13|0
1650421530000|2022-04-20 02:25:30|302.1|299.3|302.1|299.3|302.1|299.3|302.1|299.3|0
1650421540000|2022-04-20 02:25:40|302.01|299.21|302.27|299.47|302.27|299.47|302.01|299.21|0
1650421550000|2022-04-20 02:25:50|302.44|299.64|302.35|299.55|302.44|299.64|302.18|299.38|0
1650421560000|2022-04-20 02:26:00|302.27|299.47|302.61|299.81|302.61|299.81|302.27|299.47|0
1650421570000|2022-04-20 02:26:10|302.44|299.64|302.78|299.98|302.78|299.98|302.44|299.64|0
1650421580000|2022-04-20 02:26:20|302.77|299.97|302.77|299.97|302.77|299.97|302.69|299.89|0
1650421600000|2022-04-20 02:26:40|302.69|299.89|302.44|299.64|302.69|299.89|302.44|299.64|0
1650421610000|2022-04-20 02:26:50|302.52|299.72|302.27|299.47|302.52|299.72|302.27|299.47|0
1650421620000|2022-04-20 02:27:00|302.44|299.64|302.27|299.47|302.44|299.64|302.27|299.47|0
1650421630000|2022-04-20 02:27:10|302.44|299.64|302.44|299.64|302.52|299.72|302.44|299.64|0
1650421640000|2022-04-20 02:27:20|302.61|299.81|302.61|299.81|302.61|299.81|302.61|299.81|0
1650421650000|2022-04-20 02:27:30|302.44|299.64|302.61|299.81|302.61|299.81|302.44|299.64|0
1650421670000|2022-04-20 02:27:50|302.69|299.89|302.69|299.89|302.69|299.89|302.61|299.81|0
1650421680000|2022-04-20 02:28:00|302.6|299.8|302.94|300.14|302.94|300.14|302.6|299.8|0
1650421690000|2022-04-20 02:28:10|303.11|300.31|303.11|300.31|303.11|300.31|303.11|300.31|0
1650421700000|2022-04-20 02:28:20|302.94|300.14|302.94|300.14|302.94|300.14|302.94|300.14|0
1650421710000|2022-04-20 02:28:30|303.02|300.22|303.62|300.82|303.62|300.82|303.02|300.22|0
1650421720000|2022-04-20 02:28:40|303.79|300.99|303.45|300.65|303.79|300.99|303.45|300.65|0
1650421730000|2022-04-20 02:28:50|303.62|300.82|303.79|300.99|303.79|300.99|303.62|300.82|0
1650421740000|2022-04-20 02:29:00|303.62|300.82|303.62|300.82|303.62|300.82|303.62|300.82|0
1650421750000|2022-04-20 02:29:10|304.13|301.33|303.79|300.99|304.13|301.33|303.79|300.99|0
1650421760000|2022-04-20 02:29:20|303.62|300.82|303.79|300.99|303.79|300.99|303.62|300.82|0
1650421770000|2022-04-20 02:29:30|303.7|300.9|303.62|300.82|303.79|300.99|303.62|300.82|0
1650421790000|2022-04-20 02:29:50|303.45|300.65|303.45|300.65|303.45|300.65|303.45|300.65|0
1650421800000|2022-04-20 02:30:00|303.62|300.82|303.28|300.48|303.79|300.99|303.28|300.48|0
1650421810000|2022-04-20 02:30:10|302.94|300.14|303.11|300.31|303.11|300.31|302.94|300.14|0
1650421820000|2022-04-20 02:30:20|303.28|300.48|302.94|300.14|303.28|300.48|302.94|300.14|0
1650421830000|2022-04-20 02:30:30|303.11|300.31|302.94|300.14|303.11|300.31|302.77|299.97|0
1650421840000|2022-04-20 02:30:40|303.11|300.31|302.94|300.14|303.11|300.31|302.94|300.14|0
1650421850000|2022-04-20 02:30:50|303.02|300.22|302.85|300.05|303.02|300.22|302.85|300.05|0
1650421860000|2022-04-20 02:31:00|302.77|299.97|302.68|299.88|302.94|300.14|302.68|299.88|0
1650421870000|2022-04-20 02:31:10|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1650421880000|2022-04-20 02:31:20|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1650421890000|2022-04-20 02:31:30|302.68|299.88|303.11|300.31|303.11|300.31|302.68|299.88|0
1650421900000|2022-04-20 02:31:40|302.94|300.14|303.02|300.22|303.02|300.22|302.94|300.14|0
1650421910000|2022-04-20 02:31:50|303.11|300.31|302.94|300.14|303.11|300.31|302.94|300.14|0
1650421920000|2022-04-20 02:32:00|302.77|299.97|302.51|299.71|302.77|299.97|302.51|299.71|0
1650421930000|2022-04-20 02:32:10|302.43|299.63|302.6|299.8|302.6|299.8|302.43|299.63|0
1650421940000|2022-04-20 02:32:20|302.43|299.63|302.26|299.46|302.43|299.63|302.26|299.46|0
1650421950000|2022-04-20 02:32:30|302.1|299.3|302.43|299.63|302.43|299.63|302.1|299.3|0
1650421960000|2022-04-20 02:32:40|302.26|299.46|302.43|299.63|302.43|299.63|302.26|299.46|0
1650421970000|2022-04-20 02:32:50|302.34|299.54|302.26|299.46|302.34|299.54|302.26|299.46|0
1650421980000|2022-04-20 02:33:00|302.34|299.54|302.34|299.54|302.6|299.8|302.34|299.54|0
1650421990000|2022-04-20 02:33:10|302.26|299.46|302.26|299.46|302.43|299.63|302.26|299.46|0
1650422000000|2022-04-20 02:33:20|302.09|299.29|302.26|299.46|302.26|299.46|302.09|299.29|0
1650422010000|2022-04-20 02:33:30|302.43|299.63|302.43|299.63|302.51|299.71|302.43|299.63|0
1650422020000|2022-04-20 02:33:40|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1650422030000|2022-04-20 02:33:50|302.77|299.97|302.68|299.88|302.77|299.97|302.68|299.88|0
1650422040000|2022-04-20 02:34:00|302.6|299.8|302.85|300.05|302.85|300.05|302.6|299.8|0
1650422050000|2022-04-20 02:34:10|302.77|299.97|302.85|300.05|302.94|300.14|302.77|299.97|0
1650422060000|2022-04-20 02:34:20|302.94|300.14|302.77|299.97|302.94|300.14|302.77|299.97|0
1650422070000|2022-04-20 02:34:30|302.6|299.8|302.85|300.05|302.85|300.05|302.6|299.8|0
1650422080000|2022-04-20 02:34:40|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1650422090000|2022-04-20 02:34:50|303.02|300.22|302.94|300.14|303.02|300.22|302.94|300.14|0
1650422100000|2022-04-20 02:35:00|302.77|299.97|302.68|299.88|302.77|299.97|302.68|299.88|0
1650422110000|2022-04-20 02:35:10|302.6|299.8|302.43|299.63|302.6|299.8|302.43|299.63|0
1650422120000|2022-04-20 02:35:20|302.6|299.8|302.51|299.71|302.6|299.8|302.51|299.71|0
1650422130000|2022-04-20 02:35:30|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1650422140000|2022-04-20 02:35:40|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1650422150000|2022-04-20 02:35:50|302.6|299.8|302.94|300.14|302.94|300.14|302.6|299.8|0
1650422160000|2022-04-20 02:36:00|302.85|300.05|302.68|299.88|302.85|300.05|302.6|299.8|0
1650422170000|2022-04-20 02:36:10|302.77|299.97|302.6|299.8|302.77|299.97|302.6|299.8|0
1650422180000|2022-04-20 02:36:20|302.51|299.71|302.51|299.71|302.6|299.8|302.51|299.71|0
1650422190000|2022-04-20 02:36:30|302.43|299.63|302.43|299.63|302.43|299.63|302.43|299.63|0
1650422200000|2022-04-20 02:36:40|302.26|299.46|302.34|299.54|302.34|299.54|302.17|299.37|0
1650422210000|2022-04-20 02:36:50|302.43|299.63|302.34|299.54|302.43|299.63|302.34|299.54|0
1650422220000|2022-04-20 02:37:00|302.43|299.63|302.6|299.8|302.6|299.8|302.43|299.63|0
1650422230000|2022-04-20 02:37:10|302.77|299.97|302.6|299.8|302.77|299.97|302.6|299.8|0
1650422240000|2022-04-20 02:37:20|302.68|299.88|302.6|299.8|302.77|299.97|302.6|299.8|0
1650422250000|2022-04-20 02:37:30|302.77|299.97|302.77|299.97|302.94|300.14|302.77|299.97|0
1650422260000|2022-04-20 02:37:40|302.85|300.05|302.94|300.14|302.94|300.14|302.85|300.05|0
1650422280000|2022-04-20 02:38:00|302.77|299.97|302.6|299.8|302.77|299.97|302.6|299.8|0
1650422290000|2022-04-20 02:38:10|302.68|299.88|302.6|299.8|302.68|299.88|302.6|299.8|0
1650422300000|2022-04-20 02:38:20|302.43|299.63|302.34|299.54|302.43|299.63|302.26|299.46|0
1650422310000|2022-04-20 02:38:30|302.43|299.63|302.77|299.97|302.77|299.97|302.43|299.63|0
1650422320000|2022-04-20 02:38:40|302.6|299.8|302.6|299.8|302.6|299.8|302.6|299.8|0
1650422330000|2022-04-20 02:38:50|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1650422340000|2022-04-20 02:39:00|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1650422350000|2022-04-20 02:39:10|302.77|299.97|302.68|299.88|302.77|299.97|302.68|299.88|0
1650422360000|2022-04-20 02:39:20|302.77|299.97|302.77|299.97|302.93|300.13|302.77|299.97|0
1650422370000|2022-04-20 02:39:30|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1650422380000|2022-04-20 02:39:40|302.77|299.97|302.77|299.97|302.77|299.97|302.77|299.97|0
1650422400000|2022-04-20 02:40:00|302.93|300.13|302.93|300.13|302.93|300.13|302.93|300.13|0
1650422420000|2022-04-20 02:40:20|302.77|299.97|302.68|299.88|302.77|299.97|302.6|299.8|0
1650422430000|2022-04-20 02:40:30|302.77|299.97|302.6|299.8|302.77|299.97|302.6|299.8|0
1650422440000|2022-04-20 02:40:40|302.43|299.63|302.6|299.8|302.6|299.8|302.43|299.63|0
1650422450000|2022-04-20 02:40:50|302.43|299.63|302.76|299.96|302.76|299.96|302.43|299.63|0
1650422460000|2022-04-20 02:41:00|302.51|299.71|302.43|299.63|302.51|299.71|302.26|299.46|0
1650422470000|2022-04-20 02:41:10|302.34|299.54|302.43|299.63|302.43|299.63|302.34|299.54|0
1650422480000|2022-04-20 02:41:20|302.6|299.8|302.6|299.8|302.76|299.96|302.6|299.8|0
1650422490000|2022-04-20 02:41:30|302.43|299.63|302.6|299.8|302.6|299.8|302.43|299.63|0
1650422500000|2022-04-20 02:41:40|302.43|299.63|302.43|299.63|302.51|299.71|302.43|299.63|0
1650422530000|2022-04-20 02:42:10|302.59|299.79|302.43|299.63|302.68|299.88|302.43|299.63|0
1650422540000|2022-04-20 02:42:20|302.68|299.88|302.68|299.88|302.68|299.88|302.68|299.88|0
1650422550000|2022-04-20 02:42:30|302.76|299.96|302.59|299.79|302.76|299.96|302.43|299.63|0
1650422560000|2022-04-20 02:42:40|302.51|299.71|302.51|299.71|302.51|299.71|302.51|299.71|0
1650422570000|2022-04-20 02:42:50|302.43|299.63|302.43|299.63|302.51|299.71|302.43|299.63|0
1650422600000|2022-04-20 02:43:20|302.59|299.79|302.09|299.29|302.59|299.79|302.09|299.29|0
1650422610000|2022-04-20 02:43:30|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1650422660000|2022-04-20 02:44:20|302.42|299.62|302.42|299.62|302.42|299.62|302.42|299.62|0
1650422680000|2022-04-20 02:44:40|302.26|299.46|302.26|299.46|302.26|299.46|302.26|299.46|0
1650422700000|2022-04-20 02:45:00|302.09|299.29|302.26|299.46|302.26|299.46|302.09|299.29|0
1650422720000|2022-04-20 02:45:20|302.09|299.29|301.92|299.12|302.09|299.29|301.92|299.12|0
1650422730000|2022-04-20 02:45:30|301.83|299.03|301.75|298.95|301.83|299.03|301.75|298.95|0
1650422740000|2022-04-20 02:45:40|301.92|299.12|301.75|298.95|301.92|299.12|301.75|298.95|0
1650422750000|2022-04-20 02:45:50|301.92|299.12|301.92|299.12|301.92|299.12|301.92|299.12|0
1650422760000|2022-04-20 02:46:00|302.42|299.62|302.25|299.45|302.42|299.62|302.25|299.45|0
1650422780000|2022-04-20 02:46:20|302.42|299.62|302.25|299.45|302.42|299.62|302.25|299.45|0
1650422790000|2022-04-20 02:46:30|302.17|299.37|302.09|299.29|302.17|299.37|302.09|299.29|0
1650422800000|2022-04-20 02:46:40|301.92|299.12|301.92|299.12|301.92|299.12|301.92|299.12|0
1650422810000|2022-04-20 02:46:50|302|299.2|302.09|299.29|302.09|299.29|302|299.2|0
1650422820000|2022-04-20 02:47:00|302.17|299.37|302.42|299.62|302.42|299.62|302.17|299.37|0
1650422830000|2022-04-20 02:47:10|302.17|299.37|302.17|299.37|302.17|299.37|302.17|299.37|0
1650422840000|2022-04-20 02:47:20|302.08|299.28|302.25|299.45|302.42|299.62|302.08|299.28|0
1650422850000|2022-04-20 02:47:30|302.42|299.62|302.59|299.79|302.59|299.79|302.42|299.62|0
1650422860000|2022-04-20 02:47:40|302.76|299.96|302.76|299.96|302.76|299.96|302.67|299.87|0
1650422870000|2022-04-20 02:47:50|302.42|299.62|302.5|299.7|302.59|299.79|302.42|299.62|0
1650422880000|2022-04-20 02:48:00|302.42|299.62|302.42|299.62|302.5|299.7|302.42|299.62|0
1650422890000|2022-04-20 02:48:10|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1650422910000|2022-04-20 02:48:30|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1650422920000|2022-04-20 02:48:40|302.67|299.87|302.76|299.96|302.76|299.96|302.67|299.87|0
1650422930000|2022-04-20 02:48:50|302.84|300.04|303.1|300.3|303.1|300.3|302.84|300.04|0
1650422940000|2022-04-20 02:49:00|303.27|300.47|302.59|299.79|303.27|300.47|302.59|299.79|0
1650422960000|2022-04-20 02:49:20|302.76|299.96|302.76|299.96|302.76|299.96|302.76|299.96|0
1650422990000|2022-04-20 02:49:50|302.59|299.79|302.67|299.87|302.67|299.87|302.59|299.79|0
1650423000000|2022-04-20 02:50:00|302.76|299.96|302.59|299.79|302.76|299.96|302.59|299.79|0
1650423010000|2022-04-20 02:50:10|302.42|299.62|302.42|299.62|302.42|299.62|302.42|299.62|0
1650423020000|2022-04-20 02:50:20|302.5|299.7|302.5|299.7|302.5|299.7|302.42|299.62|0
1650423030000|2022-04-20 02:50:30|302.42|299.62|302.42|299.62|302.42|299.62|302.42|299.62|0
1650423040000|2022-04-20 02:50:40|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1650423050000|2022-04-20 02:50:50|302.42|299.62|302.33|299.53|302.42|299.62|302.33|299.53|0
1650423060000|2022-04-20 02:51:00|302.25|299.45|302.25|299.45|302.33|299.53|302.25|299.45|0
1650423070000|2022-04-20 02:51:10|302.08|299.28|302.08|299.28|302.08|299.28|302.08|299.28|0
1650423080000|2022-04-20 02:51:20|302.16|299.36|302.08|299.28|302.16|299.36|302.08|299.28|0
1650423090000|2022-04-20 02:51:30|302.16|299.36|302.42|299.62|302.42|299.62|302.16|299.36|0
1650423100000|2022-04-20 02:51:40|302.33|299.53|302.33|299.53|302.33|299.53|302.25|299.45|0
1650423110000|2022-04-20 02:51:50|302.25|299.45|302.25|299.45|302.25|299.45|302.25|299.45|0
1650423120000|2022-04-20 02:52:00|302.42|299.62|302.42|299.62|302.42|299.62|302.42|299.62|0
1650423130000|2022-04-20 02:52:10|302.59|299.79|302.42|299.62|302.59|299.79|302.42|299.62|0
1650423160000|2022-04-20 02:52:40|302.5|299.7|302.42|299.62|302.59|299.79|302.42|299.62|0
1650423170000|2022-04-20 02:52:50|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1650423180000|2022-04-20 02:53:00|302.67|299.87|302.67|299.87|302.76|299.96|302.67|299.87|0
1650423190000|2022-04-20 02:53:10|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1650423200000|2022-04-20 02:53:20|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1650423210000|2022-04-20 02:53:30|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1650423220000|2022-04-20 02:53:40|302.5|299.7|302.59|299.79|302.59|299.79|302.5|299.7|0
1650423240000|2022-04-20 02:54:00|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1650423250000|2022-04-20 02:54:10|302.59|299.79|302.76|299.96|302.76|299.96|302.59|299.79|0
1650423260000|2022-04-20 02:54:20|302.59|299.79|302.67|299.87|302.67|299.87|302.59|299.79|0
1650423270000|2022-04-20 02:54:30|302.59|299.79|302.42|299.62|302.59|299.79|302.42|299.62|0
1650423280000|2022-04-20 02:54:40|302.59|299.79|302.59|299.79|302.59|299.79|302.59|299.79|0
1650423290000|2022-04-20 02:54:50|302.42|299.62|302.59|299.79|302.59|299.79|302.42|299.62|0
1650423300000|2022-04-20 02:55:00|302.75|299.95|302.75|299.95|302.92|300.12|302.75|299.95|0
1650423310000|2022-04-20 02:55:10|302.92|300.12|302.92|300.12|302.92|300.12|302.92|300.12|0
1650423350000|2022-04-20 02:55:50|303.26|300.46|303.26|300.46|303.26|300.46|303.26|300.46|0
1650423360000|2022-04-20 02:56:00|303.17|300.37|303.26|300.46|303.26|300.46|303.17|300.37|0
1650423370000|2022-04-20 02:56:10|303.34|300.54|303.26|300.46|303.34|300.54|303.26|300.46|0
1650423380000|2022-04-20 02:56:20|303.17|300.37|303.26|300.46|303.26|300.46|303.17|300.37|0
1650423390000|2022-04-20 02:56:30|303.17|300.37|303.26|300.46|303.26|300.46|303.17|300.37|0
1650423400000|2022-04-20 02:56:40|303.34|300.54|303.43|300.63|303.43|300.63|303.34|300.54|0
1650423410000|2022-04-20 02:56:50|303.26|300.46|303.43|300.63|303.43|300.63|303.26|300.46|0
1650423420000|2022-04-20 02:57:00|303.6|300.8|303.6|300.8|303.77|300.97|303.6|300.8|0
1650423430000|2022-04-20 02:57:10|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1650423440000|2022-04-20 02:57:20|303.94|301.14|303.77|300.97|303.94|301.14|303.77|300.97|0
1650423450000|2022-04-20 02:57:30|303.94|301.14|303.77|300.97|303.94|301.14|303.6|300.8|0
1650423460000|2022-04-20 02:57:40|303.43|300.63|303.6|300.8|303.6|300.8|303.43|300.63|0
1650423470000|2022-04-20 02:57:50|303.68|300.88|303.77|300.97|303.77|300.97|303.68|300.88|0
1650423480000|2022-04-20 02:58:00|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1650423490000|2022-04-20 02:58:10|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1650423510000|2022-04-20 02:58:30|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1650423520000|2022-04-20 02:58:40|303.43|300.63|303.6|300.8|303.6|300.8|303.43|300.63|0
1650423530000|2022-04-20 02:58:50|303.51|300.71|303.43|300.63|303.51|300.71|303.43|300.63|0
1650423540000|2022-04-20 02:59:00|303.6|300.8|303.6|300.8|303.6|300.8|303.6|300.8|0
1650423550000|2022-04-20 02:59:10|303.43|300.63|303.6|300.8|303.6|300.8|303.34|300.54|0
1650423560000|2022-04-20 02:59:20|303.68|300.88|303.6|300.8|303.68|300.88|303.6|300.8|0
1650423570000|2022-04-20 02:59:30|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1650423580000|2022-04-20 02:59:40|303.93|301.13|304.1|301.3|304.1|301.3|303.93|301.13|0
1650423590000|2022-04-20 02:59:50|304.02|301.22|303.93|301.13|304.02|301.22|303.93|301.13|0
1650423600000|2022-04-20 03:00:00|304.1|301.3|304.27|301.47|304.27|301.47|304.1|301.3|0
1650423610000|2022-04-20 03:00:10|304.1|301.3|304.27|301.47|304.27|301.47|304.1|301.3|0
1650423620000|2022-04-20 03:00:20|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1650423630000|2022-04-20 03:00:30|304.69|301.89|304.95|302.15|304.95|302.15|304.69|301.89|0
1650423640000|2022-04-20 03:00:40|305.03|302.23|305.12|302.32|305.12|302.32|304.95|302.15|0
1650423650000|2022-04-20 03:00:50|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1650423660000|2022-04-20 03:01:00|305.46|302.66|304.95|302.15|305.46|302.66|304.95|302.15|0
1650423670000|2022-04-20 03:01:10|304.78|301.98|304.78|301.98|304.95|302.15|304.78|301.98|0
1650423680000|2022-04-20 03:01:20|304.86|302.06|304.95|302.15|304.95|302.15|304.78|301.98|0
1650423690000|2022-04-20 03:01:30|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1650423700000|2022-04-20 03:01:40|305.03|302.23|305.12|302.32|305.12|302.32|304.95|302.15|0
1650423710000|2022-04-20 03:01:50|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1650423720000|2022-04-20 03:02:00|305.12|302.32|305.12|302.32|305.2|302.4|305.12|302.32|0
1650423730000|2022-04-20 03:02:10|305.29|302.49|305.12|302.32|305.29|302.49|305.12|302.32|0
1650423740000|2022-04-20 03:02:20|305.29|302.49|305.29|302.49|305.29|302.49|305.29|302.49|0
1650423750000|2022-04-20 03:02:30|305.46|302.66|305.29|302.49|305.46|302.66|305.29|302.49|0
1650423760000|2022-04-20 03:02:40|305.12|302.32|305.12|302.32|305.12|302.32|305.12|302.32|0
1650423780000|2022-04-20 03:03:00|304.95|302.15|304.86|302.06|304.95|302.15|304.86|302.06|0
1650423790000|2022-04-20 03:03:10|304.78|301.98|304.69|301.89|304.78|301.98|304.61|301.81|0
1650423800000|2022-04-20 03:03:20|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1650423810000|2022-04-20 03:03:30|304.69|301.89|304.44|301.64|304.69|301.89|304.44|301.64|0
1650423830000|2022-04-20 03:03:50|304.61|301.81|304.44|301.64|304.61|301.81|304.44|301.64|0
1650423840000|2022-04-20 03:04:00|304.52|301.72|304.27|301.47|304.52|301.72|304.27|301.47|0
1650423850000|2022-04-20 03:04:10|304.1|301.3|304.27|301.47|304.27|301.47|304.1|301.3|0
1650423890000|2022-04-20 03:04:50|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1650423900000|2022-04-20 03:05:00|304.52|301.72|304.44|301.64|304.52|301.72|304.44|301.64|0
1650423920000|2022-04-20 03:05:20|304.61|301.81|304.61|301.81|304.61|301.81|304.52|301.72|0
1650423930000|2022-04-20 03:05:30|304.52|301.72|304.78|301.98|304.78|301.98|304.52|301.72|0
1650423940000|2022-04-20 03:05:40|304.86|302.06|304.78|301.98|304.86|302.06|304.78|301.98|0
1650423950000|2022-04-20 03:05:50|304.61|301.81|304.78|301.98|304.78|301.98|304.61|301.81|0
1650423960000|2022-04-20 03:06:00|304.86|302.06|304.44|301.64|304.86|302.06|304.44|301.64|0
1650423970000|2022-04-20 03:06:10|304.61|301.81|304.44|301.64|304.61|301.81|304.44|301.64|0
1650423980000|2022-04-20 03:06:20|304.52|301.72|304.44|301.64|304.52|301.72|304.44|301.64|0
1650423990000|2022-04-20 03:06:30|304.35|301.55|304.61|301.81|304.61|301.81|304.35|301.55|0
1650424000000|2022-04-20 03:06:40|304.69|301.89|304.61|301.81|304.69|301.89|304.61|301.81|0
1650424010000|2022-04-20 03:06:50|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1650424020000|2022-04-20 03:07:00|304.61|301.81|304.95|302.15|304.95|302.15|304.61|301.81|0
1650424030000|2022-04-20 03:07:10|304.78|301.98|304.78|301.98|304.78|301.98|304.78|301.98|0
1650424080000|2022-04-20 03:08:00|304.95|302.15|304.61|301.81|304.95|302.15|304.61|301.81|0
1650424090000|2022-04-20 03:08:10|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1650424100000|2022-04-20 03:08:20|304.27|301.47|304.35|301.55|304.35|301.55|304.27|301.47|0
1650424110000|2022-04-20 03:08:30|304.44|301.64|304.44|301.64|304.44|301.64|304.44|301.64|0
1650424120000|2022-04-20 03:08:40|304.61|301.81|304.52|301.72|304.61|301.81|304.44|301.64|0
1650424130000|2022-04-20 03:08:50|304.44|301.64|304.44|301.64|304.52|301.72|304.44|301.64|0
1650424140000|2022-04-20 03:09:00|304.52|301.72|304.61|301.81|304.61|301.81|304.52|301.72|0
1650424150000|2022-04-20 03:09:10|304.52|301.72|304.44|301.64|304.61|301.81|304.44|301.64|0
1650424160000|2022-04-20 03:09:20|304.61|301.81|304.61|301.81|304.61|301.81|304.61|301.81|0
1650424170000|2022-04-20 03:09:30|304.52|301.72|304.61|301.81|304.61|301.81|304.52|301.72|0
1650424180000|2022-04-20 03:09:40|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1650424190000|2022-04-20 03:09:50|304.69|301.89|304.6|301.8|304.69|301.89|304.44|301.64|0
1650424200000|2022-04-20 03:10:00|304.77|301.97|304.77|301.97|304.77|301.97|304.77|301.97|0
1650424210000|2022-04-20 03:10:10|304.94|302.14|304.94|302.14|304.94|302.14|304.94|302.14|0
1650424260000|2022-04-20 03:11:00|304.85|302.05|304.52|301.72|304.85|302.05|304.52|301.72|0
1650424270000|2022-04-20 03:11:10|304.43|301.63|304.43|301.63|304.43|301.63|304.43|301.63|0
1650424280000|2022-04-20 03:11:20|304.52|301.72|304.35|301.55|304.52|301.72|304.27|301.47|0
1650424290000|2022-04-20 03:11:30|304.43|301.63|304.52|301.72|304.52|301.72|304.43|301.63|0
1650424300000|2022-04-20 03:11:40|304.43|301.63|304.35|301.55|304.43|301.63|304.35|301.55|0
1650424310000|2022-04-20 03:11:50|304.26|301.46|304.26|301.46|304.26|301.46|304.26|301.46|0
1650424320000|2022-04-20 03:12:00|304.1|301.3|304.1|301.3|304.1|301.3|303.93|301.13|0
1650424330000|2022-04-20 03:12:10|303.93|301.13|303.93|301.13|303.93|301.13|303.93|301.13|0
1650424340000|2022-04-20 03:12:20|304.01|301.21|303.93|301.13|304.01|301.21|303.93|301.13|0
1650424350000|2022-04-20 03:12:30|304.1|301.3|303.93|301.13|304.1|301.3|303.93|301.13|0
1650424370000|2022-04-20 03:12:50|303.76|300.96|303.76|300.96|303.76|300.96|303.76|300.96|0
1650424380000|2022-04-20 03:13:00|303.93|301.13|303.76|300.96|304.01|301.21|303.76|300.96|0
1650424390000|2022-04-20 03:13:10|303.67|300.87|303.08|300.28|303.67|300.87|303.08|300.28|0
1650424400000|2022-04-20 03:13:20|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1650424410000|2022-04-20 03:13:30|303.08|300.28|302.74|299.94|303.08|300.28|302.74|299.94|0
1650424430000|2022-04-20 03:13:50|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1650424440000|2022-04-20 03:14:00|302.74|299.94|302.82|300.02|302.82|300.02|302.74|299.94|0
1650424450000|2022-04-20 03:14:10|302.91|300.11|302.91|300.11|302.91|300.11|302.91|300.11|0
1650424460000|2022-04-20 03:14:20|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1650424470000|2022-04-20 03:14:30|302.91|300.11|303.25|300.45|303.25|300.45|302.91|300.11|0
1650424480000|2022-04-20 03:14:40|303.59|300.79|303.76|300.96|303.76|300.96|303.59|300.79|0
1650424490000|2022-04-20 03:14:50|303.59|300.79|303.75|300.95|303.75|300.95|303.59|300.79|0
1650424500000|2022-04-20 03:15:00|303.84|301.04|303.92|301.12|304.09|301.29|303.84|301.04|0
1650424510000|2022-04-20 03:15:10|303.75|300.95|303.75|300.95|303.75|300.95|303.67|300.87|0
1650424520000|2022-04-20 03:15:20|303.59|300.79|303.59|300.79|303.59|300.79|303.59|300.79|0
1650424530000|2022-04-20 03:15:30|303.42|300.62|303.59|300.79|303.59|300.79|303.42|300.62|0
1650424540000|2022-04-20 03:15:40|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1650424550000|2022-04-20 03:15:50|303.25|300.45|303.25|300.45|303.25|300.45|303.25|300.45|0
1650424560000|2022-04-20 03:16:00|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1650424570000|2022-04-20 03:16:10|303.25|300.45|303.08|300.28|303.25|300.45|303.08|300.28|0
1650424580000|2022-04-20 03:16:20|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1650424590000|2022-04-20 03:16:30|303.08|300.28|302.91|300.11|303.08|300.28|302.91|300.11|0
1650424600000|2022-04-20 03:16:40|302.74|299.94|302.74|299.94|302.74|299.94|302.74|299.94|0
1650424610000|2022-04-20 03:16:50|302.82|300.02|302.06|299.26|302.82|300.02|302.06|299.26|0
1650424620000|2022-04-20 03:17:00|302.23|299.43|302.57|299.77|302.57|299.77|302.23|299.43|0
1650424630000|2022-04-20 03:17:10|303.25|300.45|303.25|300.45|303.42|300.62|303.25|300.45|0
1650424640000|2022-04-20 03:17:20|303.41|300.61|303.58|300.78|303.58|300.78|303.41|300.61|0
1650424650000|2022-04-20 03:17:30|303.41|300.61|303.25|300.45|303.41|300.61|303.25|300.45|0
1650424660000|2022-04-20 03:17:40|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1650424670000|2022-04-20 03:17:50|303.16|300.36|303.41|300.61|303.41|300.61|303.16|300.36|0
1650424680000|2022-04-20 03:18:00|303.25|300.45|303.25|300.45|303.41|300.61|303.25|300.45|0
1650424690000|2022-04-20 03:18:10|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1650424700000|2022-04-20 03:18:20|303.08|300.28|302.91|300.11|303.08|300.28|302.91|300.11|0
1650424710000|2022-04-20 03:18:30|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1650424720000|2022-04-20 03:18:40|302.91|300.11|302.99|300.19|303.08|300.28|302.91|300.11|0
1650424730000|2022-04-20 03:18:50|303.08|300.28|303.16|300.36|303.16|300.36|303.08|300.28|0
1650424740000|2022-04-20 03:19:00|303.08|300.28|303.08|300.28|303.24|300.44|303.08|300.28|0
1650424750000|2022-04-20 03:19:10|302.99|300.19|302.99|300.19|303.08|300.28|302.91|300.11|0
1650424760000|2022-04-20 03:19:20|303.08|300.28|303.08|300.28|303.08|300.28|302.99|300.19|0
1650424770000|2022-04-20 03:19:30|302.99|300.19|303.08|300.28|303.08|300.28|302.91|300.11|0
1650424780000|2022-04-20 03:19:40|303.24|300.44|303.41|300.61|303.41|300.61|303.24|300.44|0
1650424790000|2022-04-20 03:19:50|303.58|300.78|303.41|300.61|303.58|300.78|303.41|300.61|0
1650424800000|2022-04-20 03:20:00|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1650424810000|2022-04-20 03:20:10|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1650424820000|2022-04-20 03:20:20|303.58|300.78|303.49|300.69|303.58|300.78|303.49|300.69|0
1650424830000|2022-04-20 03:20:30|303.58|300.78|303.49|300.69|303.58|300.78|303.49|300.69|0
1650424840000|2022-04-20 03:20:40|303.58|300.78|303.41|300.61|303.58|300.78|303.41|300.61|0
1650424850000|2022-04-20 03:20:50|303.58|300.78|303.41|300.61|303.58|300.78|303.24|300.44|0
1650424860000|2022-04-20 03:21:00|303.58|300.78|303.58|300.78|303.58|300.78|303.49|300.69|0
1650424880000|2022-04-20 03:21:20|303.41|300.61|303.24|300.44|303.41|300.61|303.24|300.44|0
1650424890000|2022-04-20 03:21:30|303.32|300.52|303.24|300.44|303.32|300.52|303.24|300.44|0
1650424900000|2022-04-20 03:21:40|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1650424910000|2022-04-20 03:21:50|303.58|300.78|303.24|300.44|303.58|300.78|303.24|300.44|0
1650424920000|2022-04-20 03:22:00|303.32|300.52|303.41|300.61|303.41|300.61|303.32|300.52|0
1650424930000|2022-04-20 03:22:10|303.49|300.69|303.41|300.61|303.58|300.78|303.41|300.61|0
1650424940000|2022-04-20 03:22:20|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1650424950000|2022-04-20 03:22:30|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650424970000|2022-04-20 03:22:50|303.92|301.12|304.26|301.46|304.26|301.46|303.92|301.12|0
1650424980000|2022-04-20 03:23:00|304.09|301.29|304.43|301.63|304.43|301.63|304.09|301.29|0
1650424990000|2022-04-20 03:23:10|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1650425000000|2022-04-20 03:23:20|304.26|301.46|304.34|301.54|304.34|301.54|304.26|301.46|0
1650425010000|2022-04-20 03:23:30|304.26|301.46|304.26|301.46|304.34|301.54|304.26|301.46|0
1650425020000|2022-04-20 03:23:40|303.92|301.12|303.41|300.61|303.92|301.12|303.41|300.61|0
1650425030000|2022-04-20 03:23:50|303.58|300.78|303.66|300.86|303.66|300.86|303.58|300.78|0
1650425040000|2022-04-20 03:24:00|303.92|301.12|304|301.2|304|301.2|303.92|301.12|0
1650425050000|2022-04-20 03:24:10|303.92|301.12|303.75|300.95|303.92|301.12|303.58|300.78|0
1650425060000|2022-04-20 03:24:20|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1650425070000|2022-04-20 03:24:30|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1650425080000|2022-04-20 03:24:40|303.75|300.95|303.75|300.95|303.75|300.95|303.75|300.95|0
1650425100000|2022-04-20 03:25:00|303.92|301.12|303.75|300.95|303.92|301.12|303.75|300.95|0
1650425110000|2022-04-20 03:25:10|303.92|301.12|303.92|301.12|304.09|301.29|303.92|301.12|0
1650425120000|2022-04-20 03:25:20|304.09|301.29|303.92|301.12|304.09|301.29|303.75|300.95|0
1650425130000|2022-04-20 03:25:30|304|301.2|304.26|301.46|304.26|301.46|303.92|301.12|0
1650425140000|2022-04-20 03:25:40|304.42|301.62|304.09|301.29|304.59|301.79|304.09|301.29|0
1650425150000|2022-04-20 03:25:50|304.26|301.46|304.09|301.29|304.26|301.46|304.09|301.29|0
1650425160000|2022-04-20 03:26:00|304.17|301.37|304.09|301.29|304.25|301.45|304.09|301.29|0
1650425170000|2022-04-20 03:26:10|304.25|301.45|304|301.2|304.25|301.45|303.92|301.12|0
1650425180000|2022-04-20 03:26:20|303.92|301.12|303.92|301.12|303.92|301.12|303.83|301.03|0
1650425190000|2022-04-20 03:26:30|304|301.2|303.92|301.12|304|301.2|303.92|301.12|0
1650425200000|2022-04-20 03:26:40|303.75|300.95|303.92|301.12|303.92|301.12|303.75|300.95|0
1650425220000|2022-04-20 03:27:00|304|301.2|303.92|301.12|304|301.2|303.75|300.95|0
1650425240000|2022-04-20 03:27:20|304.08|301.28|303.92|301.12|304.08|301.28|303.92|301.12|0
1650425250000|2022-04-20 03:27:30|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1650425260000|2022-04-20 03:27:40|304.25|301.45|304.25|301.45|304.25|301.45|304.25|301.45|0
1650425270000|2022-04-20 03:27:50|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1650425280000|2022-04-20 03:28:00|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1650425290000|2022-04-20 03:28:10|304.08|301.28|304.08|301.28|304.08|301.28|304.08|301.28|0
1650425310000|2022-04-20 03:28:30|303.91|301.11|304.08|301.28|304.08|301.28|303.91|301.11|0
1650425320000|2022-04-20 03:28:40|304.25|301.45|304.25|301.45|304.25|301.45|304.25|301.45|0
1650425330000|2022-04-20 03:28:50|304.33|301.53|304.25|301.45|304.33|301.53|304.25|301.45|0
1650425340000|2022-04-20 03:29:00|304.42|301.62|304.42|301.62|304.5|301.7|304.42|301.62|0
1650425350000|2022-04-20 03:29:10|304.59|301.79|304.59|301.79|304.59|301.79|304.59|301.79|0
1650425360000|2022-04-20 03:29:20|304.76|301.96|304.93|302.13|304.93|302.13|304.76|301.96|0
1650425370000|2022-04-20 03:29:30|304.76|301.96|304.76|301.96|304.84|302.04|304.67|301.87|0
1650425380000|2022-04-20 03:29:40|304.59|301.79|304.42|301.62|304.59|301.79|304.42|301.62|0
1650425400000|2022-04-20 03:30:00|304.59|301.79|303.91|301.11|304.59|301.79|303.91|301.11|0
1650425410000|2022-04-20 03:30:10|303.74|300.94|303.83|301.03|303.91|301.11|303.74|300.94|0
1650425420000|2022-04-20 03:30:20|303.74|300.94|303.99|301.19|303.99|301.19|303.74|300.94|0
1650425430000|2022-04-20 03:30:30|303.91|301.11|303.74|300.94|303.91|301.11|303.74|300.94|0
1650425440000|2022-04-20 03:30:40|303.66|300.86|303.74|300.94|303.74|300.94|303.66|300.86|0
1650425450000|2022-04-20 03:30:50|303.66|300.86|303.91|301.11|303.91|301.11|303.66|300.86|0
1650425460000|2022-04-20 03:31:00|303.82|301.02|303.91|301.11|304.08|301.28|303.82|301.02|0
1650425470000|2022-04-20 03:31:10|304.08|301.28|303.91|301.11|304.08|301.28|303.91|301.11|0
1650425480000|2022-04-20 03:31:20|303.99|301.19|304.08|301.28|304.08|301.28|303.99|301.19|0
1650425490000|2022-04-20 03:31:30|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1650425500000|2022-04-20 03:31:40|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1650425510000|2022-04-20 03:31:50|303.91|301.11|303.74|300.94|303.91|301.11|303.74|300.94|0
1650425520000|2022-04-20 03:32:00|303.91|301.11|303.91|301.11|304.08|301.28|303.91|301.11|0
1650425530000|2022-04-20 03:32:10|303.57|300.77|303.57|300.77|303.74|300.94|303.57|300.77|0
1650425540000|2022-04-20 03:32:20|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1650425550000|2022-04-20 03:32:30|303.4|300.6|303.24|300.44|303.4|300.6|303.24|300.44|0
1650425560000|2022-04-20 03:32:40|303.49|300.69|303.4|300.6|303.49|300.69|303.4|300.6|0
1650425580000|2022-04-20 03:33:00|303.23|300.43|303.07|300.27|303.23|300.43|303.07|300.27|0
1650425590000|2022-04-20 03:33:10|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1650425600000|2022-04-20 03:33:20|303.07|300.27|303.07|300.27|303.07|300.27|303.07|300.27|0
1650425620000|2022-04-20 03:33:40|303.23|300.43|302.98|300.18|303.23|300.43|302.73|299.93|0
1650425630000|2022-04-20 03:33:50|303.07|300.27|302.98|300.18|303.15|300.35|302.98|300.18|0
1650425640000|2022-04-20 03:34:00|302.9|300.1|302.73|299.93|302.9|300.1|302.73|299.93|0
1650425660000|2022-04-20 03:34:20|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1650425670000|2022-04-20 03:34:30|302.81|300.01|302.81|300.01|302.9|300.1|302.81|300.01|0
1650425680000|2022-04-20 03:34:40|302.9|300.1|302.9|300.1|302.9|300.1|302.9|300.1|0
1650425690000|2022-04-20 03:34:50|303.06|300.26|302.9|300.1|303.06|300.26|302.9|300.1|0
1650425700000|2022-04-20 03:35:00|303.06|300.26|303.23|300.43|303.23|300.43|303.06|300.26|0
1650425710000|2022-04-20 03:35:10|303.4|300.6|303.57|300.77|303.57|300.77|303.4|300.6|0
1650425720000|2022-04-20 03:35:20|303.74|300.94|303.65|300.85|303.74|300.94|303.65|300.85|0
1650425730000|2022-04-20 03:35:30|303.57|300.77|303.57|300.77|303.65|300.85|303.57|300.77|0
1650425740000|2022-04-20 03:35:40|303.74|300.94|303.57|300.77|303.74|300.94|303.57|300.77|0
1650425760000|2022-04-20 03:36:00|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650425770000|2022-04-20 03:36:10|303.65|300.85|303.57|300.77|303.65|300.85|303.57|300.77|0
1650425780000|2022-04-20 03:36:20|303.48|300.68|303.4|300.6|303.57|300.77|303.4|300.6|0
1650425800000|2022-04-20 03:36:40|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1650425830000|2022-04-20 03:37:10|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1650425860000|2022-04-20 03:37:40|303.48|300.68|303.48|300.68|303.48|300.68|303.48|300.68|0
1650425870000|2022-04-20 03:37:50|303.57|300.77|303.4|300.6|303.57|300.77|303.4|300.6|0
1650425890000|2022-04-20 03:38:10|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650425920000|2022-04-20 03:38:40|303.65|300.85|303.65|300.85|303.65|300.85|303.65|300.85|0
1650425930000|2022-04-20 03:38:50|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650425940000|2022-04-20 03:39:00|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650425950000|2022-04-20 03:39:10|303.65|300.85|303.91|301.11|303.91|301.11|303.65|300.85|0
1650425960000|2022-04-20 03:39:20|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650425970000|2022-04-20 03:39:30|303.57|300.77|303.74|300.94|303.74|300.94|303.57|300.77|0
1650425980000|2022-04-20 03:39:40|303.91|301.11|304.08|301.28|304.08|301.28|303.91|301.11|0
1650426000000|2022-04-20 03:40:00|303.91|301.11|303.57|300.77|303.99|301.19|303.57|300.77|0
1650426010000|2022-04-20 03:40:10|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1650426020000|2022-04-20 03:40:20|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650426060000|2022-04-20 03:41:00|303.91|301.11|304.07|301.27|304.08|301.28|303.91|301.11|0
1650426080000|2022-04-20 03:41:20|303.91|301.11|303.91|301.11|303.91|301.11|303.91|301.11|0
1650426100000|2022-04-20 03:41:40|303.74|300.94|303.65|300.85|303.74|300.94|303.65|300.85|0
1650426110000|2022-04-20 03:41:50|303.74|300.94|303.74|300.94|303.74|300.94|303.74|300.94|0
1650426130000|2022-04-20 03:42:10|303.57|300.77|303.4|300.6|303.57|300.77|303.4|300.6|0
1650426150000|2022-04-20 03:42:30|303.57|300.77|303.65|300.85|303.65|300.85|303.57|300.77|0
1650426160000|2022-04-20 03:42:40|303.57|300.77|303.57|300.77|303.57|300.77|303.57|300.77|0
1650426190000|2022-04-20 03:43:10|303.4|300.6|303.57|300.77|303.57|300.77|303.4|300.6|0
1650426250000|2022-04-20 03:44:10|303.4|300.6|303.57|300.77|303.57|300.77|303.4|300.6|0
1650426260000|2022-04-20 03:44:20|303.48|300.68|303.56|300.76|303.57|300.77|303.48|300.68|0
1650426280000|2022-04-20 03:44:40|303.4|300.6|303.4|300.6|303.4|300.6|303.4|300.6|0
1650426290000|2022-04-20 03:44:50|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1650426310000|2022-04-20 03:45:10|303.23|300.43|303.14|300.34|303.23|300.43|303.14|300.34|0
1650426320000|2022-04-20 03:45:20|303.23|300.43|303.4|300.6|303.4|300.6|303.23|300.43|0
1650426330000|2022-04-20 03:45:30|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1650426340000|2022-04-20 03:45:40|303.65|300.85|303.73|300.93|303.73|300.93|303.65|300.85|0
1650426350000|2022-04-20 03:45:50|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1650426360000|2022-04-20 03:46:00|303.39|300.59|303.39|300.59|303.56|300.76|303.39|300.59|0
1650426370000|2022-04-20 03:46:10|303.48|300.68|303.56|300.76|303.56|300.76|303.48|300.68|0
1650426380000|2022-04-20 03:46:20|303.39|300.59|303.39|300.59|303.39|300.59|303.39|300.59|0
1650426400000|2022-04-20 03:46:40|303.56|300.76|303.39|300.59|303.56|300.76|303.39|300.59|0
1650426410000|2022-04-20 03:46:50|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1650426420000|2022-04-20 03:47:00|303.73|300.93|303.73|300.93|303.73|300.93|303.56|300.76|0
1650426430000|2022-04-20 03:47:10|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1650426440000|2022-04-20 03:47:20|303.64|300.84|303.56|300.76|303.64|300.84|303.56|300.76|0
1650426450000|2022-04-20 03:47:30|303.39|300.59|303.39|300.59|303.39|300.59|303.39|300.59|0
1650426460000|2022-04-20 03:47:40|303.56|300.76|303.56|300.76|303.56|300.76|303.56|300.76|0
1650426470000|2022-04-20 03:47:50|303.64|300.84|303.56|300.76|303.64|300.84|303.56|300.76|0
1650426480000|2022-04-20 03:48:00|303.39|300.59|303.56|300.76|303.56|300.76|303.39|300.59|0
1650426490000|2022-04-20 03:48:10|303.64|300.84|303.64|300.84|303.64|300.84|303.64|300.84|0
1650426500000|2022-04-20 03:48:20|303.73|300.93|303.9|301.1|303.9|301.1|303.73|300.93|0
1650426510000|2022-04-20 03:48:30|303.81|301.01|303.9|301.1|303.9|301.1|303.73|300.93|0
1650426520000|2022-04-20 03:48:40|303.81|301.01|303.9|301.1|304.15|301.35|303.81|301.01|0
1650426530000|2022-04-20 03:48:50|304.07|301.27|304.07|301.27|304.07|301.27|304.07|301.27|0
1650426540000|2022-04-20 03:49:00|304.15|301.35|303.9|301.1|304.24|301.44|303.9|301.1|0
1650426550000|2022-04-20 03:49:10|304.07|301.27|303.9|301.1|304.07|301.27|303.9|301.1|0
1650426560000|2022-04-20 03:49:20|304.07|301.27|304.24|301.44|304.24|301.44|304.07|301.27|0
1650426600000|2022-04-20 03:50:00|304.41|301.61|304.24|301.44|304.41|301.61|304.24|301.44|0
1650426610000|2022-04-20 03:50:10|304.32|301.52|304.41|301.61|304.41|301.61|304.32|301.52|0
1650426660000|2022-04-20 03:51:00|304.24|301.44|305.08|302.28|305.08|302.28|304.24|301.44|0
1650426670000|2022-04-20 03:51:10|305.25|302.45|305.42|302.62|305.42|302.62|305.25|302.45|0
1650426680000|2022-04-20 03:51:20|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650426710000|2022-04-20 03:51:50|305.76|302.96|305.59|302.79|305.76|302.96|305.59|302.79|0
1650426720000|2022-04-20 03:52:00|305.42|302.62|305.42|302.62|305.42|302.62|305.42|302.62|0
1650426770000|2022-04-20 03:52:50|305.59|302.79|305.59|302.79|305.59|302.79|305.59|302.79|0
1650426780000|2022-04-20 03:53:00|305.76|302.96|305.76|302.96|305.76|302.96|305.76|302.96|0
1650426790000|2022-04-20 03:53:10|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1650426800000|2022-04-20 03:53:20|305.59|302.79|305.76|302.96|305.76|302.96|305.59|302.79|0
1650426810000|2022-04-20 03:53:30|305.93|303.13|306.27|303.47|306.27|303.47|305.93|303.13|0
1650426820000|2022-04-20 03:53:40|306.35|303.55|306.27|303.47|306.44|303.64|306.27|303.47|0
1650426830000|2022-04-20 03:53:50|306.44|303.64|306.27|303.47|306.44|303.64|306.27|303.47|0
1650426840000|2022-04-20 03:54:00|306.18|303.38|306.44|303.64|306.44|303.64|306.18|303.38|0
1650426850000|2022-04-20 03:54:10|306.27|303.47|306.44|303.64|306.44|303.64|306.27|303.47|0
1650426860000|2022-04-20 03:54:20|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1650426870000|2022-04-20 03:54:30|306.44|303.64|306.61|303.81|306.61|303.81|306.44|303.64|0
1650426880000|2022-04-20 03:54:40|306.44|303.64|306.61|303.81|306.61|303.81|306.44|303.64|0
1650426890000|2022-04-20 03:54:50|306.78|303.98|306.44|303.64|306.78|303.98|306.44|303.64|0
1650426900000|2022-04-20 03:55:00|306.27|303.47|306.44|303.64|306.44|303.64|306.27|303.47|0
1650426910000|2022-04-20 03:55:10|306.35|303.55|306.44|303.64|306.44|303.64|306.35|303.55|0
1650426930000|2022-04-20 03:55:30|306.61|303.81|306.61|303.81|306.61|303.81|306.52|303.72|0
1650426950000|2022-04-20 03:55:50|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650426960000|2022-04-20 03:56:00|306.27|303.47|306.44|303.64|306.44|303.64|306.27|303.47|0
1650426990000|2022-04-20 03:56:30|306.61|303.81|306.44|303.64|306.61|303.81|306.44|303.64|0
1650427000000|2022-04-20 03:56:40|306.52|303.72|306.27|303.47|306.52|303.72|306.27|303.47|0
1650427040000|2022-04-20 03:57:20|306.18|303.38|306.1|303.3|306.18|303.38|306.1|303.3|0
1650427050000|2022-04-20 03:57:30|305.93|303.13|305.93|303.13|305.93|303.13|305.93|303.13|0
1650427080000|2022-04-20 03:58:00|306.1|303.3|305.93|303.13|306.1|303.3|305.93|303.13|0
1650427090000|2022-04-20 03:58:10|306.1|303.3|306.1|303.3|306.27|303.47|306.1|303.3|0
1650427100000|2022-04-20 03:58:20|306.27|303.47|306.1|303.3|306.27|303.47|306.1|303.3|0
1650427110000|2022-04-20 03:58:30|306.18|303.38|306.27|303.47|306.27|303.47|306.1|303.3|0
1650427120000|2022-04-20 03:58:40|306.18|303.38|306.1|303.3|306.18|303.38|306.1|303.3|0
1650427130000|2022-04-20 03:58:50|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1650427140000|2022-04-20 03:59:00|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650427150000|2022-04-20 03:59:10|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1650427170000|2022-04-20 03:59:30|306.44|303.64|306.44|303.64|306.44|303.64|306.44|303.64|0
1650427180000|2022-04-20 03:59:40|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1650427190000|2022-04-20 03:59:50|306.78|303.98|306.78|303.98|306.78|303.98|306.78|303.98|0
1650427200000|2022-04-20 04:00:00|306.95|304.15|306.78|303.98|307.12|304.32|306.78|303.98|0
1650427210000|2022-04-20 04:00:10|306.61|303.81|306.61|303.81|306.61|303.81|306.61|303.81|0
1650427220000|2022-04-20 04:00:20|306.44|303.64|306.61|303.81|306.61|303.81|306.44|303.64|0
1650427250000|2022-04-20 04:00:50|306.52|303.72|306.52|303.72|306.52|303.72|306.52|303.72|0
1650427260000|2022-04-20 04:01:00|306.61|303.81|306.44|303.64|306.61|303.81|306.44|303.64|0
1650427280000|2022-04-20 04:01:20|306.27|303.47|306.27|303.47|306.27|303.47|306.27|303.47|0
1650427290000|2022-04-20 04:01:30|306.26|303.46|306.26|303.46|306.26|303.46|306.26|303.46|0
1650427300000|2022-04-20 04:01:40|306.1|303.3|306.26|303.46|306.26|303.46|306.1|303.3|0
1650427310000|2022-04-20 04:01:50|306.18|303.38|306.26|303.46|306.26|303.46|306.18|303.38|0
1650427320000|2022-04-20 04:02:00|306.09|303.29|306.26|303.46|306.26|303.46|306.09|303.29|0
1650427330000|2022-04-20 04:02:10|306.43|303.63|306.43|303.63|306.43|303.63|306.43|303.63|0
1650427340000|2022-04-20 04:02:20|306.26|303.46|306.09|303.29|306.26|303.46|306.09|303.29|0
1650427390000|2022-04-20 04:03:10|305.92|303.12|305.75|302.95|305.92|303.12|305.75|302.95|0
1650427420000|2022-04-20 04:03:40|305.92|303.12|305.75|302.95|305.92|303.12|305.58|302.78|0
1650427430000|2022-04-20 04:03:50|305.67|302.87|305.75|302.95|305.75|302.95|305.58|302.78|0
1650427440000|2022-04-20 04:04:00|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1650427450000|2022-04-20 04:04:10|305.67|302.87|305.58|302.78|305.67|302.87|305.58|302.78|0
1650427460000|2022-04-20 04:04:20|305.67|302.87|305.75|302.95|305.75|302.95|305.67|302.87|0
1650427470000|2022-04-20 04:04:30|305.67|302.87|305.75|302.95|305.75|302.95|305.67|302.87|0
1650427480000|2022-04-20 04:04:40|305.58|302.78|305.75|302.95|305.75|302.95|305.58|302.78|0
1650427490000|2022-04-20 04:04:50|305.58|302.78|305.66|302.86|305.75|302.95|305.58|302.78|0
1650427500000|2022-04-20 04:05:00|305.58|302.78|305.75|302.95|305.75|302.95|305.58|302.78|0
1650427510000|2022-04-20 04:05:10|305.66|302.86|305.75|302.95|305.75|302.95|305.66|302.86|0
1650427520000|2022-04-20 04:05:20|305.58|302.78|305.75|302.95|305.75|302.95|305.58|302.78|0
1650427540000|2022-04-20 04:05:40|305.92|303.12|305.92|303.12|306.09|303.29|305.92|303.12|0
1650427550000|2022-04-20 04:05:50|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1650427560000|2022-04-20 04:06:00|305.92|303.12|306.09|303.29|306.09|303.29|305.92|303.12|0
1650427570000|2022-04-20 04:06:10|306|303.2|306.09|303.29|306.09|303.29|306|303.2|0
1650427580000|2022-04-20 04:06:20|305.92|303.12|305.92|303.12|305.92|303.12|305.92|303.12|0
1650427590000|2022-04-20 04:06:30|306.09|303.29|306.09|303.29|306.09|303.29|306.09|303.29|0
1650427600000|2022-04-20 04:06:40|306|303.2|305.92|303.12|306|303.2|305.92|303.12|0
1650427620000|2022-04-20 04:07:00|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1650427630000|2022-04-20 04:07:10|305.66|302.86|305.66|302.86|305.66|302.86|305.66|302.86|0
1650427640000|2022-04-20 04:07:20|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1650427670000|2022-04-20 04:07:50|305.58|302.78|305.58|302.78|305.66|302.86|305.58|302.78|0
1650427680000|2022-04-20 04:08:00|305.75|302.95|305.58|302.78|305.75|302.95|305.58|302.78|0
1650427700000|2022-04-20 04:08:20|305.75|302.95|305.58|302.78|305.75|302.95|305.58|302.78|0
1650427710000|2022-04-20 04:08:30|305.66|302.86|305.58|302.78|305.66|302.86|305.58|302.78|0
1650427720000|2022-04-20 04:08:40|305.66|302.86|305.75|302.95|305.75|302.95|305.66|302.86|0
1650427750000|2022-04-20 04:09:10|305.92|303.12|305.92|303.12|305.92|303.12|305.83|303.03|0
1650427760000|2022-04-20 04:09:20|305.83|303.03|305.92|303.12|305.92|303.12|305.83|303.03|0
1650427780000|2022-04-20 04:09:40|305.83|303.03|305.83|303.03|305.83|303.03|305.83|303.03|0
1650427790000|2022-04-20 04:09:50|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1650427800000|2022-04-20 04:10:00|305.92|303.12|305.75|302.95|305.92|303.12|305.75|302.95|0
1650427810000|2022-04-20 04:10:10|305.83|303.03|305.92|303.12|305.92|303.12|305.83|303.03|0
1650427840000|2022-04-20 04:10:40|305.75|302.95|305.75|302.95|305.75|302.95|305.75|302.95|0
1650427860000|2022-04-20 04:11:00|305.58|302.78|305.75|302.95|305.75|302.95|305.58|302.78|0
1650427870000|2022-04-20 04:11:10|305.58|302.78|305.58|302.78|305.58|302.78|305.58|302.78|0
1650427880000|2022-04-20 04:11:20|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1650427890000|2022-04-20 04:11:30|305.32|302.52|305.24|302.44|305.32|302.52|305.24|302.44|0
1650427910000|2022-04-20 04:11:50|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1650427920000|2022-04-20 04:12:00|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1650427930000|2022-04-20 04:12:10|304.9|302.1|304.73|301.93|304.9|302.1|304.73|301.93|0
1650427940000|2022-04-20 04:12:20|304.39|301.59|304.73|301.93|304.73|301.93|304.39|301.59|0
1650428020000|2022-04-20 04:13:40|304.9|302.1|304.9|302.1|304.9|302.1|304.9|302.1|0
1650428030000|2022-04-20 04:13:50|305.07|302.27|304.9|302.1|305.07|302.27|304.9|302.1|0
1650428040000|2022-04-20 04:14:00|304.98|302.18|305.07|302.27|305.07|302.27|304.98|302.18|0
1650428050000|2022-04-20 04:14:10|305.24|302.44|305.24|302.44|305.24|302.44|305.24|302.44|0
1650428060000|2022-04-20 04:14:20|305.07|302.27|305.07|302.27|305.07|302.27|305.07|302.27|0
1650428090000|2022-04-20 04:14:50|305.15|302.35|305.24|302.44|305.24|302.44|305.07|302.27|0
1650428110000|2022-04-20 04:15:10|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1650428120000|2022-04-20 04:15:20|305.24|302.44|305.32|302.52|305.41|302.61|305.24|302.44|0
1650428130000|2022-04-20 04:15:30|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1650428140000|2022-04-20 04:15:40|305.58|302.78|305.41|302.61|305.58|302.78|305.41|302.61|0
1650428210000|2022-04-20 04:16:50|305.24|302.44|305.41|302.61|305.41|302.61|305.24|302.44|0
1650428230000|2022-04-20 04:17:10|305.57|302.77|305.49|302.69|305.57|302.77|305.41|302.61|0
1650428240000|2022-04-20 04:17:20|305.41|302.61|305.41|302.61|305.41|302.61|305.41|302.61|0
1650428250000|2022-04-20 04:17:30|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650428260000|2022-04-20 04:17:40|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650428290000|2022-04-20 04:18:10|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650428330000|2022-04-20 04:18:50|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650428350000|2022-04-20 04:19:10|305.32|302.52|305.4|302.6|305.4|302.6|305.32|302.52|0
1650428390000|2022-04-20 04:19:50|305.23|302.43|305.06|302.26|305.23|302.43|305.06|302.26|0
1650428410000|2022-04-20 04:20:10|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1650428420000|2022-04-20 04:20:20|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1650428430000|2022-04-20 04:20:30|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1650428440000|2022-04-20 04:20:40|305.06|302.26|304.89|302.09|305.06|302.26|304.89|302.09|0
1650428450000|2022-04-20 04:20:50|304.72|301.92|304.72|301.92|304.72|301.92|304.72|301.92|0
1650428460000|2022-04-20 04:21:00|304.89|302.09|304.55|301.75|304.89|302.09|304.55|301.75|0
1650428480000|2022-04-20 04:21:20|304.72|301.92|304.89|302.09|304.89|302.09|304.72|301.92|0
1650428490000|2022-04-20 04:21:30|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1650428500000|2022-04-20 04:21:40|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1650428510000|2022-04-20 04:21:50|305.14|302.34|305.06|302.26|305.23|302.43|305.06|302.26|0
1650428540000|2022-04-20 04:22:20|304.89|302.09|304.89|302.09|304.89|302.09|304.89|302.09|0
1650428550000|2022-04-20 04:22:30|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1650428590000|2022-04-20 04:23:10|305.23|302.43|305.06|302.26|305.23|302.43|305.06|302.26|0
1650428610000|2022-04-20 04:23:30|305.14|302.34|305.06|302.26|305.14|302.34|305.06|302.26|0
1650428640000|2022-04-20 04:24:00|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1650428650000|2022-04-20 04:24:10|305.06|302.26|305.14|302.34|305.14|302.34|305.06|302.26|0
1650428660000|2022-04-20 04:24:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1650428670000|2022-04-20 04:24:30|305.23|302.43|305.4|302.6|305.4|302.6|305.23|302.43|0
1650428680000|2022-04-20 04:24:40|305.31|302.51|305.31|302.51|305.31|302.51|305.31|302.51|0
1650428690000|2022-04-20 04:24:50|305.23|302.43|305.4|302.6|305.4|302.6|305.23|302.43|0
1650428710000|2022-04-20 04:25:10|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1650428720000|2022-04-20 04:25:20|305.06|302.26|305.06|302.26|305.06|302.26|305.06|302.26|0
1650428730000|2022-04-20 04:25:30|305.23|302.43|305.06|302.26|305.23|302.43|305.06|302.26|0
1650428740000|2022-04-20 04:25:40|305.23|302.43|305.23|302.43|305.23|302.43|305.23|302.43|0
1650428760000|2022-04-20 04:26:00|305.31|302.51|305.4|302.6|305.4|302.6|305.31|302.51|0
1650428770000|2022-04-20 04:26:10|305.48|302.68|305.4|302.6|305.48|302.68|305.4|302.6|0
1650428790000|2022-04-20 04:26:30|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650428820000|2022-04-20 04:27:00|305.65|302.85|305.74|302.94|305.74|302.94|305.57|302.77|0
1650428830000|2022-04-20 04:27:10|305.91|303.11|305.74|302.94|305.91|303.11|305.74|302.94|0
1650428850000|2022-04-20 04:27:30|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650428860000|2022-04-20 04:27:40|305.65|302.85|305.74|302.94|305.74|302.94|305.65|302.85|0
1650428890000|2022-04-20 04:28:10|305.91|303.11|305.91|303.11|305.91|303.11|305.91|303.11|0
1650428910000|2022-04-20 04:28:30|306.08|303.28|306.08|303.28|306.08|303.28|306.08|303.28|0
1650428920000|2022-04-20 04:28:40|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650428950000|2022-04-20 04:29:10|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650428970000|2022-04-20 04:29:30|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650428980000|2022-04-20 04:29:40|305.74|302.94|305.74|302.94|305.74|302.94|305.74|302.94|0
1650429020000|2022-04-20 04:30:20|305.57|302.77|305.57|302.77|305.57|302.77|305.57|302.77|0
1650429030000|2022-04-20 04:30:30|305.4|302.6|305.4|302.6|305.4|302.6|305.4|302.6|0
1650429090000|2022-04-20 04:31:30|305.56|302.76|305.56|302.76|305.56|302.76|305.56|302.76|0
1650429100000|2022-04-20 04:31:40|305.73|302.93|305.65|302.85|305.73|302.93|305.56|302.76|0
1650429110000|2022-04-20 04:31:50|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1650429130000|2022-04-20 04:32:10|305.65|302.85|305.73|302.93|305.73|302.93|305.65|302.85|0
1650429140000|2022-04-20 04:32:20|305.9|303.1|305.73|302.93|305.9|303.1|305.73|302.93|0
1650429180000|2022-04-20 04:33:00|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429210000|2022-04-20 04:33:30|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1650429220000|2022-04-20 04:33:40|305.9|303.1|306.07|303.27|306.07|303.27|305.9|303.1|0
1650429230000|2022-04-20 04:33:50|305.9|303.1|305.98|303.18|305.98|303.18|305.9|303.1|0
1650429240000|2022-04-20 04:34:00|306.07|303.27|305.9|303.1|306.07|303.27|305.9|303.1|0
1650429250000|2022-04-20 04:34:10|305.98|303.18|305.9|303.1|305.98|303.18|305.9|303.1|0
1650429260000|2022-04-20 04:34:20|305.98|303.18|306.07|303.27|306.07|303.27|305.9|303.1|0
1650429290000|2022-04-20 04:34:50|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1650429300000|2022-04-20 04:35:00|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429320000|2022-04-20 04:35:20|306.24|303.44|306.41|303.61|306.41|303.61|306.24|303.44|0
1650429340000|2022-04-20 04:35:40|306.24|303.44|306.24|303.44|306.24|303.44|306.15|303.35|0
1650429360000|2022-04-20 04:36:00|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429380000|2022-04-20 04:36:20|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429390000|2022-04-20 04:36:30|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429400000|2022-04-20 04:36:40|306.15|303.35|306.24|303.44|306.24|303.44|306.15|303.35|0
1650429410000|2022-04-20 04:36:50|306.07|303.27|306.24|303.44|306.24|303.44|306.07|303.27|0
1650429480000|2022-04-20 04:38:00|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429500000|2022-04-20 04:38:20|305.98|303.18|305.9|303.1|305.98|303.18|305.9|303.1|0
1650429510000|2022-04-20 04:38:30|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429520000|2022-04-20 04:38:40|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429530000|2022-04-20 04:38:50|306.07|303.27|305.9|303.1|306.07|303.27|305.9|303.1|0
1650429540000|2022-04-20 04:39:00|305.73|302.93|305.73|302.93|305.73|302.93|305.73|302.93|0
1650429550000|2022-04-20 04:39:10|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429610000|2022-04-20 04:40:10|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429620000|2022-04-20 04:40:20|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429630000|2022-04-20 04:40:30|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429640000|2022-04-20 04:40:40|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429650000|2022-04-20 04:40:50|305.98|303.18|306.07|303.27|306.07|303.27|305.98|303.18|0
1650429670000|2022-04-20 04:41:10|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429680000|2022-04-20 04:41:20|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429720000|2022-04-20 04:42:00|306.15|303.35|306.24|303.44|306.24|303.44|306.15|303.35|0
1650429730000|2022-04-20 04:42:10|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429750000|2022-04-20 04:42:30|306.24|303.44|306.24|303.44|306.24|303.44|306.24|303.44|0
1650429780000|2022-04-20 04:43:00|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429800000|2022-04-20 04:43:20|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429820000|2022-04-20 04:43:40|306.07|303.27|306.07|303.27|306.07|303.27|306.07|303.27|0
1650429850000|2022-04-20 04:44:10|305.9|303.1|305.9|303.1|305.9|303.1|305.9|303.1|0
1650429860000|2022-04-20 04:44:20|305.98|303.18|305.98|303.18|305.98|303.18|305.98|303.18|0
1650429870000|2022-04-20 04:44:30|306.06|303.26|306.23|303.43|306.23|303.43|306.06|303.26|0
1650429920000|2022-04-20 04:45:20|306.4|303.6|306.4|303.6|306.4|303.6|306.4|303.6|0
1650429960000|2022-04-20 04:46:00|306.23|303.43|306.4|303.6|306.4|303.6|306.23|303.43|0
1650429980000|2022-04-20 04:46:20|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1650430020000|2022-04-20 04:47:00|306.06|303.26|306.14|303.34|306.23|303.43|306.06|303.26|0
1650430030000|2022-04-20 04:47:10|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1650430040000|2022-04-20 04:47:20|306.14|303.34|306.14|303.34|306.14|303.34|306.14|303.34|0
1650430050000|2022-04-20 04:47:30|306.23|303.43|306.23|303.43|306.23|303.43|306.23|303.43|0
1650430070000|2022-04-20 04:47:50|306.06|303.26|306.06|303.26|306.06|303.26|306.06|303.26|0
1650430080000|2022-04-20 04:48:00|305.89|303.09|306.06|303.26|306.06|303.26|305.89|303.09|0
1650430090000|2022-04-20 04:48:10|305.89|303.09|305.89|303.09|305.89|303.09|305.89|303.09|0
1650430100000|2022-04-20 04:48:20|305.8|303|305.8|303|305.8|303|305.8|303|0
1650430120000|2022-04-20 04:48:40|305.72|302.92|305.55|302.75|305.72|302.92|305.55|302.75|0
1650430130000|2022-04-20 04:48:50|305.63|302.83|305.72|302.92|305.72|302.92|305.63|302.83|0
1650430140000|2022-04-20 04:49:00|305.55|302.75|305.72|302.92|305.72|302.92|305.55|302.75|0
1650430150000|2022-04-20 04:49:10|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650430160000|2022-04-20 04:49:20|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1650430170000|2022-04-20 04:49:30|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650430180000|2022-04-20 04:49:40|305.72|302.92|305.89|303.09|305.89|303.09|305.72|302.92|0
1650430200000|2022-04-20 04:50:00|305.72|302.92|305.89|303.09|305.89|303.09|305.72|302.92|0
1650430230000|2022-04-20 04:50:30|305.72|302.92|305.72|302.92|305.72|302.92|305.72|302.92|0
1650430240000|2022-04-20 04:50:40|305.55|302.75|305.55|302.75|305.55|302.75|305.55|302.75|0
1650430250000|2022-04-20 04:50:50|305.21|302.41|305.21|302.41|305.29|302.49|305.21|302.41|0
1650430260000|2022-04-20 04:51:00|305.04|302.24|305.04|302.24|305.21|302.41|305.04|302.24|0
1650430270000|2022-04-20 04:51:10|304.87|302.07|304.87|302.07|304.87|302.07|304.87|302.07|0
1650430290000|2022-04-20 04:51:30|304.7|301.9|304.7|301.9|304.7|301.9|304.7|301.9|0
1650430300000|2022-04-20 04:51:40|304.78|301.98|304.87|302.07|304.87|302.07|304.7|301.9|0
1650430310000|2022-04-20 04:51:50|305.04|302.24|304.87|302.07|305.04|302.24|304.87|302.07|0
1650430320000|2022-04-20 04:52:00|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1650430340000|2022-04-20 04:52:20|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1650430380000|2022-04-20 04:53:00|304.95|302.15|305.04|302.24|305.04|302.24|304.95|302.15|0
1650430400000|2022-04-20 04:53:20|304.87|302.07|304.87|302.07|305.04|302.24|304.87|302.07|0
1650430410000|2022-04-20 04:53:30|305.04|302.24|304.87|302.07|305.04|302.24|304.87|302.07|0
1650430420000|2022-04-20 04:53:40|304.7|301.9|304.87|302.07|304.87|302.07|304.7|301.9|0
1650430430000|2022-04-20 04:53:50|304.78|301.98|304.95|302.15|304.95|302.15|304.78|301.98|0
1650430440000|2022-04-20 04:54:00|305.04|302.24|305.04|302.24|305.04|302.24|304.87|302.07|0
1650430450000|2022-04-20 04:54:10|305.12|302.32|305.21|302.41|305.21|302.41|305.12|302.32|0
1650430490000|2022-04-20 04:54:50|305.04|302.24|305.21|302.41|305.21|302.41|305.04|302.24|0
1650430500000|2022-04-20 04:55:00|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650430520000|2022-04-20 04:55:20|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1650430530000|2022-04-20 04:55:30|305.38|302.58|305.38|302.58|305.38|302.58|305.38|302.58|0
1650430540000|2022-04-20 04:55:40|305.29|302.49|305.21|302.41|305.29|302.49|305.21|302.41|0
1650430550000|2022-04-20 04:55:50|305.04|302.24|304.87|302.07|305.04|302.24|304.87|302.07|0
1650430560000|2022-04-20 04:56:00|304.78|301.98|304.87|302.07|304.87|302.07|304.78|301.98|0
1650430570000|2022-04-20 04:56:10|305.04|302.24|305.21|302.41|305.21|302.41|305.04|302.24|0
1650430600000|2022-04-20 04:56:40|305.29|302.49|305.21|302.41|305.29|302.49|305.21|302.41|0
1650430610000|2022-04-20 04:56:50|305.04|302.24|305.21|302.41|305.21|302.41|305.04|302.24|0
1650430620000|2022-04-20 04:57:00|305.04|302.24|305.04|302.24|305.12|302.32|305.04|302.24|0
1650430640000|2022-04-20 04:57:20|305.12|302.32|305.29|302.49|305.29|302.49|305.12|302.32|0
1650430650000|2022-04-20 04:57:30|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1650430670000|2022-04-20 04:57:50|305.04|302.24|305.04|302.24|305.04|302.24|305.04|302.24|0
1650430690000|2022-04-20 04:58:10|305.21|302.41|305.21|302.41|305.21|302.41|305.21|302.41|0
1650430760000|2022-04-20 04:59:20|305.38|302.58|305.21|302.41|305.38|302.58|305.21|302.41|0
1650430800000|2022-04-20 05:00:00|305.04|302.24|305.29|302.49|305.29|302.49|305.04|302.24|0
1650430810000|2022-04-20 05:00:10|305.37|302.57|306.05|303.25|306.05|303.25|305.37|302.57|0
1650430820000|2022-04-20 05:00:20|306.22|303.42|305.71|302.91|306.22|303.42|305.71|302.91|0
1650430830000|2022-04-20 05:00:30|305.37|302.57|305.37|302.57|305.54|302.74|305.37|302.57|0
1650430840000|2022-04-20 05:00:40|305.29|302.49|304.53|301.73|305.29|302.49|304.53|301.73|0
1650430850000|2022-04-20 05:00:50|304.7|301.9|304.7|301.9|304.87|302.07|304.7|301.9|0
1650430860000|2022-04-20 05:01:00|304.87|302.07|305.04|302.24|305.04|302.24|304.87|302.07|0
1650430870000|2022-04-20 05:01:10|304.95|302.15|304.7|301.9|304.95|302.15|304.7|301.9|0
1650430880000|2022-04-20 05:01:20|304.53|301.73|304.36|301.56|304.53|301.73|304.36|301.56|0
1650430890000|2022-04-20 05:01:30|304.19|301.39|304.02|301.22|304.19|301.39|304.02|301.22|0
1650430900000|2022-04-20 05:01:40|304.19|301.39|304.19|301.39|304.27|301.47|304.19|301.39|0
1650430910000|2022-04-20 05:01:50|304.02|301.22|304.02|301.22|304.02|301.22|304.02|301.22|0
1650430920000|2022-04-20 05:02:00|304.19|301.39|304.19|301.39|304.19|301.39|304.19|301.39|0
1650430930000|2022-04-20 05:02:10|304.02|301.22|302.66|299.86|304.02|301.22|302.66|299.86|0
1650430940000|2022-04-20 05:02:20|302.83|300.03|302.83|300.03|302.83|300.03|302.75|299.95|0
1650430950000|2022-04-20 05:02:30|302.75|299.95|302.66|299.86|302.75|299.95|302.66|299.86|0
1650430960000|2022-04-20 05:02:40|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1650430970000|2022-04-20 05:02:50|302.66|299.86|303|300.2|303|300.2|302.66|299.86|0
1650430980000|2022-04-20 05:03:00|303.17|300.37|302.83|300.03|303.17|300.37|302.83|300.03|0
1650431000000|2022-04-20 05:03:20|303|300.2|303.34|300.54|303.34|300.54|303|300.2|0
1650431010000|2022-04-20 05:03:30|303.17|300.37|303.08|300.28|303.17|300.37|303.08|300.28|0
1650431020000|2022-04-20 05:03:40|303|300.2|302.66|299.86|303|300.2|302.66|299.86|0
1650431040000|2022-04-20 05:04:00|302.83|300.03|302.83|300.03|303|300.2|302.83|300.03|0
1650431060000|2022-04-20 05:04:20|303|300.2|303|300.2|303|300.2|303|300.2|0
1650431070000|2022-04-20 05:04:30|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650431080000|2022-04-20 05:04:40|303|300.2|303|300.2|303|300.2|303|300.2|0
1650431090000|2022-04-20 05:04:50|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1650431100000|2022-04-20 05:05:00|303.17|300.37|303.68|300.88|303.68|300.88|303.17|300.37|0
1650431110000|2022-04-20 05:05:10|303.85|301.05|304.02|301.22|304.02|301.22|303.85|301.05|0
1650431120000|2022-04-20 05:05:20|304.1|301.3|304.02|301.22|304.1|301.3|304.02|301.22|0
1650431130000|2022-04-20 05:05:30|303.85|301.05|303.85|301.05|303.85|301.05|303.51|300.71|0
1650431140000|2022-04-20 05:05:40|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1650431150000|2022-04-20 05:05:50|303.85|301.05|303.68|300.88|303.85|301.05|303.68|300.88|0
1650431160000|2022-04-20 05:06:00|303.85|301.05|303.51|300.71|303.85|301.05|303.51|300.71|0
1650431180000|2022-04-20 05:06:20|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1650431190000|2022-04-20 05:06:30|303.17|300.37|303.17|300.37|303.17|300.37|303|300.2|0
1650431200000|2022-04-20 05:06:40|303.34|300.54|303.17|300.37|303.34|300.54|303.17|300.37|0
1650431210000|2022-04-20 05:06:50|303.25|300.45|303.34|300.54|303.34|300.54|303.25|300.45|0
1650431220000|2022-04-20 05:07:00|303.51|300.71|303.34|300.54|303.51|300.71|303.34|300.54|0
1650431230000|2022-04-20 05:07:10|303.17|300.37|303|300.2|303.17|300.37|303|300.2|0
1650431240000|2022-04-20 05:07:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650431250000|2022-04-20 05:07:30|302.83|300.03|303.17|300.37|303.17|300.37|302.83|300.03|0
1650431280000|2022-04-20 05:08:00|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1650431290000|2022-04-20 05:08:10|303.68|300.88|303.68|300.88|303.68|300.88|303.68|300.88|0
1650431300000|2022-04-20 05:08:20|303.51|300.71|303.84|301.04|303.84|301.04|303.51|300.71|0
1650431310000|2022-04-20 05:08:30|303.93|301.13|303.84|301.04|303.93|301.13|303.84|301.04|0
1650431320000|2022-04-20 05:08:40|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1650431330000|2022-04-20 05:08:50|303.84|301.04|303.67|300.87|303.84|301.04|303.67|300.87|0
1650431340000|2022-04-20 05:09:00|303.51|300.71|303.51|300.71|303.59|300.79|303.51|300.71|0
1650431350000|2022-04-20 05:09:10|303.17|300.37|303.34|300.54|303.34|300.54|303.17|300.37|0
1650431360000|2022-04-20 05:09:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650431370000|2022-04-20 05:09:30|303.34|300.54|303.5|300.7|303.5|300.7|303.34|300.54|0
1650431380000|2022-04-20 05:09:40|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1650431390000|2022-04-20 05:09:50|303.5|300.7|303.5|300.7|303.5|300.7|303.34|300.54|0
1650431400000|2022-04-20 05:10:00|303.34|300.54|303.5|300.7|303.5|300.7|303.34|300.54|0
1650431410000|2022-04-20 05:10:10|303.34|300.54|303.34|300.54|303.34|300.54|303.17|300.37|0
1650431420000|2022-04-20 05:10:20|303.5|300.7|303.34|300.54|303.5|300.7|303.34|300.54|0
1650431440000|2022-04-20 05:10:40|303.5|300.7|303.33|300.53|303.5|300.7|303.17|300.37|0
1650431450000|2022-04-20 05:10:50|303.17|300.37|303|300.2|303.17|300.37|303|300.2|0
1650431470000|2022-04-20 05:11:10|302.91|300.11|302.66|299.86|302.91|300.11|302.66|299.86|0
1650431480000|2022-04-20 05:11:20|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1650431490000|2022-04-20 05:11:30|303|300.2|303.17|300.37|303.17|300.37|303|300.2|0
1650431500000|2022-04-20 05:11:40|303|300.2|303|300.2|303|300.2|303|300.2|0
1650431510000|2022-04-20 05:11:50|303.33|300.53|303.33|300.53|303.33|300.53|303.33|300.53|0
1650431520000|2022-04-20 05:12:00|303.5|300.7|303.75|300.95|303.75|300.95|303.5|300.7|0
1650431530000|2022-04-20 05:12:10|303.84|301.04|303.67|300.87|303.84|301.04|303.67|300.87|0
1650431540000|2022-04-20 05:12:20|303.5|300.7|303.67|300.87|303.67|300.87|303.5|300.7|0
1650431550000|2022-04-20 05:12:30|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1650431560000|2022-04-20 05:12:40|303.33|300.53|303.33|300.53|303.33|300.53|303.16|300.36|0
1650431570000|2022-04-20 05:12:50|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1650431580000|2022-04-20 05:13:00|303.33|300.53|303.33|300.53|303.33|300.53|303.33|300.53|0
1650431590000|2022-04-20 05:13:10|303.16|300.36|303.25|300.45|303.25|300.45|303.16|300.36|0
1650431600000|2022-04-20 05:13:20|303.33|300.53|303.5|300.7|303.5|300.7|303.33|300.53|0
1650431620000|2022-04-20 05:13:40|303.41|300.61|303.41|300.61|303.41|300.61|303.41|300.61|0
1650431630000|2022-04-20 05:13:50|303.5|300.7|303.41|300.61|303.5|300.7|303.41|300.61|0
1650431640000|2022-04-20 05:14:00|303.5|300.7|303.5|300.7|303.5|300.7|303.33|300.53|0
1650431650000|2022-04-20 05:14:10|303.33|300.53|303.16|300.36|303.33|300.53|303.16|300.36|0
1650431660000|2022-04-20 05:14:20|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650431670000|2022-04-20 05:14:30|303.16|300.36|303.33|300.53|303.33|300.53|303.16|300.36|0
1650431680000|2022-04-20 05:14:40|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1650431690000|2022-04-20 05:14:50|303.5|300.7|303.5|300.7|303.5|300.7|303.33|300.53|0
1650431700000|2022-04-20 05:15:00|303.58|300.78|303.58|300.78|303.58|300.78|303.58|300.78|0
1650431710000|2022-04-20 05:15:10|303.5|300.7|303.67|300.87|303.67|300.87|303.33|300.53|0
1650431720000|2022-04-20 05:15:20|303.84|301.04|303.84|301.04|303.84|301.04|303.67|300.87|0
1650431730000|2022-04-20 05:15:30|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1650431760000|2022-04-20 05:16:00|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1650431770000|2022-04-20 05:16:10|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1650431780000|2022-04-20 05:16:20|303.84|301.04|303.84|301.04|303.84|301.04|303.84|301.04|0
1650431790000|2022-04-20 05:16:30|303.67|300.87|303.67|300.87|303.67|300.87|303.67|300.87|0
1650431800000|2022-04-20 05:16:40|302.99|300.19|302.82|300.02|302.99|300.19|302.82|300.02|0
1650431810000|2022-04-20 05:16:50|302.65|299.85|303.16|300.36|303.16|300.36|302.65|299.85|0
1650431820000|2022-04-20 05:17:00|303.33|300.53|303.16|300.36|303.33|300.53|303.16|300.36|0
1650431830000|2022-04-20 05:17:10|302.99|300.19|302.82|300.02|302.99|300.19|302.82|300.02|0
1650431850000|2022-04-20 05:17:30|302.99|300.19|302.82|300.02|302.99|300.19|302.82|300.02|0
1650431860000|2022-04-20 05:17:40|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650431870000|2022-04-20 05:17:50|303.16|300.36|303.16|300.36|303.24|300.44|303.16|300.36|0
1650431880000|2022-04-20 05:18:00|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650431890000|2022-04-20 05:18:10|303.16|300.36|303.16|300.36|303.16|300.36|302.99|300.19|0
1650431900000|2022-04-20 05:18:20|302.99|300.19|302.82|300.02|302.99|300.19|302.82|300.02|0
1650431910000|2022-04-20 05:18:30|302.65|299.85|302.73|299.93|302.73|299.93|302.65|299.85|0
1650431920000|2022-04-20 05:18:40|302.82|300.02|302.82|300.02|302.82|300.02|302.65|299.85|0
1650431930000|2022-04-20 05:18:50|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650431940000|2022-04-20 05:19:00|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1650431950000|2022-04-20 05:19:10|302.99|300.19|302.82|300.02|302.99|300.19|302.82|300.02|0
1650431960000|2022-04-20 05:19:20|302.65|299.85|302.82|300.02|302.82|300.02|302.65|299.85|0
1650431970000|2022-04-20 05:19:30|302.65|299.85|302.48|299.68|302.65|299.85|302.48|299.68|0
1650431980000|2022-04-20 05:19:40|302.65|299.85|302.48|299.68|302.65|299.85|302.48|299.68|0
1650431990000|2022-04-20 05:19:50|302.56|299.76|302.48|299.68|302.56|299.76|302.48|299.68|0
1650432000000|2022-04-20 05:20:00|302.56|299.76|302.65|299.85|302.65|299.85|302.56|299.76|0
1650432010000|2022-04-20 05:20:10|302.48|299.68|302.48|299.68|302.48|299.68|302.31|299.51|0
1650432030000|2022-04-20 05:20:30|302.65|299.85|302.65|299.85|302.65|299.85|302.65|299.85|0
1650432050000|2022-04-20 05:20:50|302.82|300.02|302.65|299.85|302.82|300.02|302.65|299.85|0
1650432060000|2022-04-20 05:21:00|302.73|299.93|302.65|299.85|302.82|300.02|302.65|299.85|0
1650432070000|2022-04-20 05:21:10|302.48|299.68|302.31|299.51|302.48|299.68|302.31|299.51|0
1650432080000|2022-04-20 05:21:20|302.48|299.68|302.48|299.68|302.48|299.68|302.39|299.59|0
1650432090000|2022-04-20 05:21:30|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1650432100000|2022-04-20 05:21:40|302.48|299.68|302.39|299.59|302.48|299.68|302.39|299.59|0
1650432110000|2022-04-20 05:21:50|302.31|299.51|302.31|299.51|302.48|299.68|302.31|299.51|0
1650432120000|2022-04-20 05:22:00|302.14|299.34|301.98|299.18|302.14|299.34|301.98|299.18|0
1650432130000|2022-04-20 05:22:10|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1650432140000|2022-04-20 05:22:20|301.81|299.01|301.81|299.01|301.81|299.01|301.81|299.01|0
1650432150000|2022-04-20 05:22:30|301.98|299.18|302.06|299.26|302.06|299.26|301.98|299.18|0
1650432160000|2022-04-20 05:22:40|301.98|299.18|301.64|298.84|301.98|299.18|301.64|298.84|0
1650432170000|2022-04-20 05:22:50|301.3|298.5|301.47|298.67|301.47|298.67|301.3|298.5|0
1650432180000|2022-04-20 05:23:00|301.3|298.5|301.47|298.67|301.47|298.67|301.3|298.5|0
1650432190000|2022-04-20 05:23:10|301.64|298.84|301.64|298.84|301.64|298.84|301.64|298.84|0
1650432200000|2022-04-20 05:23:20|301.81|299.01|301.81|299.01|301.81|299.01|301.81|299.01|0
1650432210000|2022-04-20 05:23:30|301.97|299.17|301.97|299.17|302.14|299.34|301.97|299.17|0
1650432230000|2022-04-20 05:23:50|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1650432240000|2022-04-20 05:24:00|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1650432250000|2022-04-20 05:24:10|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1650432260000|2022-04-20 05:24:20|302.31|299.51|302.39|299.59|302.39|299.59|302.31|299.51|0
1650432270000|2022-04-20 05:24:30|302.31|299.51|302.14|299.34|302.31|299.51|302.14|299.34|0
1650432280000|2022-04-20 05:24:40|302.31|299.51|302.22|299.42|302.31|299.51|302.14|299.34|0
1650432290000|2022-04-20 05:24:50|302.31|299.51|301.97|299.17|302.31|299.51|301.97|299.17|0
1650432300000|2022-04-20 05:25:00|302.14|299.34|301.97|299.17|302.14|299.34|301.97|299.17|0
1650432320000|2022-04-20 05:25:20|301.89|299.09|301.8|299|301.89|299.09|301.8|299|0
1650432330000|2022-04-20 05:25:30|301.72|298.92|301.64|298.84|301.72|298.92|301.64|298.84|0
1650432350000|2022-04-20 05:25:50|301.47|298.67|301.47|298.67|301.47|298.67|301.3|298.5|0
1650432360000|2022-04-20 05:26:00|301.3|298.5|301.8|299|301.8|299|301.3|298.5|0
1650432380000|2022-04-20 05:26:20|301.97|299.17|301.97|299.17|301.97|299.17|301.97|299.17|0
1650432390000|2022-04-20 05:26:30|302.14|299.34|302.14|299.34|302.14|299.34|302.05|299.25|0
1650432400000|2022-04-20 05:26:40|301.97|299.17|301.8|299|301.97|299.17|301.8|299|0
1650432410000|2022-04-20 05:26:50|301.97|299.17|302.05|299.25|302.05|299.25|301.97|299.17|0
1650432420000|2022-04-20 05:27:00|302.14|299.34|302.31|299.51|302.31|299.51|302.14|299.34|0
1650432430000|2022-04-20 05:27:10|302.14|299.34|302.48|299.68|302.48|299.68|302.14|299.34|0
1650432440000|2022-04-20 05:27:20|302.31|299.51|302.31|299.51|302.31|299.51|302.22|299.42|0
1650432460000|2022-04-20 05:27:40|302.14|299.34|301.97|299.17|302.14|299.34|301.97|299.17|0
1650432470000|2022-04-20 05:27:50|302.14|299.34|301.97|299.17|302.14|299.34|301.97|299.17|0
1650432480000|2022-04-20 05:28:00|301.88|299.08|301.8|299|301.88|299.08|301.8|299|0
1650432490000|2022-04-20 05:28:10|301.97|299.17|301.97|299.17|301.97|299.17|301.97|299.17|0
1650432500000|2022-04-20 05:28:20|301.8|299|301.8|299|301.8|299|301.8|299|0
1650432510000|2022-04-20 05:28:30|301.97|299.17|301.97|299.17|301.97|299.17|301.97|299.17|0
1650432520000|2022-04-20 05:28:40|301.88|299.08|301.8|299|301.88|299.08|301.8|299|0
1650432530000|2022-04-20 05:28:50|301.97|299.17|301.97|299.17|301.97|299.17|301.97|299.17|0
1650432540000|2022-04-20 05:29:00|302.14|299.34|302.31|299.51|302.31|299.51|302.14|299.34|0
1650432550000|2022-04-20 05:29:10|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1650432560000|2022-04-20 05:29:20|302.31|299.51|302.31|299.51|302.31|299.51|302.31|299.51|0
1650432570000|2022-04-20 05:29:30|302.22|299.42|302.31|299.51|302.31|299.51|302.22|299.42|0
1650432590000|2022-04-20 05:29:50|302.14|299.34|302.14|299.34|302.14|299.34|302.14|299.34|0
1650432600000|2022-04-20 05:30:00|302.22|299.42|302.31|299.51|302.31|299.51|302.22|299.42|0
1650432610000|2022-04-20 05:30:10|302.48|299.68|302.48|299.68|302.48|299.68|302.48|299.68|0
1650432620000|2022-04-20 05:30:20|302.56|299.76|302.65|299.85|302.65|299.85|302.56|299.76|0
1650432630000|2022-04-20 05:30:30|302.73|299.93|302.81|300.01|302.81|300.01|302.65|299.85|0
1650432640000|2022-04-20 05:30:40|302.98|300.18|302.98|300.18|303.32|300.52|302.98|300.18|0
1650432650000|2022-04-20 05:30:50|302.81|300.01|302.98|300.18|302.98|300.18|302.81|300.01|0
1650432660000|2022-04-20 05:31:00|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1650432670000|2022-04-20 05:31:10|303.32|300.52|303.32|300.52|303.49|300.69|303.32|300.52|0
1650432690000|2022-04-20 05:31:30|303.49|300.69|303.49|300.69|303.49|300.69|303.49|300.69|0
1650432700000|2022-04-20 05:31:40|303.66|300.86|303.66|300.86|303.66|300.86|303.66|300.86|0
1650432710000|2022-04-20 05:31:50|303.49|300.69|303.06|300.26|303.49|300.69|303.06|300.26|0
1650432720000|2022-04-20 05:32:00|303.15|300.35|302.98|300.18|303.15|300.35|302.98|300.18|0
1650432730000|2022-04-20 05:32:10|303.15|300.35|303.06|300.26|303.15|300.35|302.98|300.18|0
1650432740000|2022-04-20 05:32:20|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1650432750000|2022-04-20 05:32:30|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1650432760000|2022-04-20 05:32:40|302.81|300.01|303.15|300.35|303.15|300.35|302.81|300.01|0
1650432770000|2022-04-20 05:32:50|302.98|300.18|303.15|300.35|303.15|300.35|302.98|300.18|0
1650432780000|2022-04-20 05:33:00|303.06|300.26|302.98|300.18|303.15|300.35|302.98|300.18|0
1650432790000|2022-04-20 05:33:10|302.89|300.09|302.81|300.01|302.98|300.18|302.81|300.01|0
1650432800000|2022-04-20 05:33:20|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1650432810000|2022-04-20 05:33:30|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650432820000|2022-04-20 05:33:40|302.89|300.09|302.64|299.84|302.89|300.09|302.64|299.84|0
1650432830000|2022-04-20 05:33:50|302.81|300.01|302.64|299.84|302.81|300.01|302.64|299.84|0
1650432840000|2022-04-20 05:34:00|302.81|300.01|302.64|299.84|302.81|300.01|302.64|299.84|0
1650432850000|2022-04-20 05:34:10|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650432880000|2022-04-20 05:34:40|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1650432890000|2022-04-20 05:34:50|302.47|299.67|302.47|299.67|302.47|299.67|302.3|299.5|0
1650432900000|2022-04-20 05:35:00|302.3|299.5|302.14|299.34|302.3|299.5|302.14|299.34|0
1650432920000|2022-04-20 05:35:20|302.13|299.33|302.13|299.33|302.13|299.33|302.13|299.33|0
1650432930000|2022-04-20 05:35:30|301.97|299.17|301.97|299.17|301.97|299.17|301.97|299.17|0
1650432940000|2022-04-20 05:35:40|301.8|299|301.8|299|301.97|299.17|301.8|299|0
1650432960000|2022-04-20 05:36:00|301.97|299.17|301.97|299.17|301.97|299.17|301.97|299.17|0
1650432970000|2022-04-20 05:36:10|302.13|299.33|302.3|299.5|302.3|299.5|302.13|299.33|0
1650432980000|2022-04-20 05:36:20|302.38|299.58|302.64|299.84|302.64|299.84|302.38|299.58|0
1650432990000|2022-04-20 05:36:30|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650433000000|2022-04-20 05:36:40|302.98|300.18|302.64|299.84|302.98|300.18|302.64|299.84|0
1650433010000|2022-04-20 05:36:50|302.81|300.01|302.64|299.84|302.81|300.01|302.64|299.84|0
1650433020000|2022-04-20 05:37:00|302.81|300.01|302.98|300.18|302.98|300.18|302.81|300.01|0
1650433030000|2022-04-20 05:37:10|302.81|300.01|302.64|299.84|302.81|300.01|302.64|299.84|0
1650433040000|2022-04-20 05:37:20|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650433050000|2022-04-20 05:37:30|302.64|299.84|302.64|299.84|302.64|299.84|302.64|299.84|0
1650433070000|2022-04-20 05:37:50|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650433080000|2022-04-20 05:38:00|302.64|299.84|302.98|300.18|302.98|300.18|302.64|299.84|0
1650433090000|2022-04-20 05:38:10|302.81|300.01|302.64|299.84|302.81|300.01|302.64|299.84|0
1650433100000|2022-04-20 05:38:20|302.81|300.01|302.81|300.01|302.81|300.01|302.81|300.01|0
1650433110000|2022-04-20 05:38:30|302.98|300.18|302.81|300.01|302.98|300.18|302.81|300.01|0
1650433120000|2022-04-20 05:38:40|302.98|300.18|302.81|300.01|302.98|300.18|302.81|300.01|0
1650433130000|2022-04-20 05:38:50|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1650433140000|2022-04-20 05:39:00|303.15|300.35|303.15|300.35|303.15|300.35|303.06|300.26|0
1650433150000|2022-04-20 05:39:10|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1650433160000|2022-04-20 05:39:20|303.06|300.26|303.06|300.26|303.15|300.35|303.06|300.26|0
1650433170000|2022-04-20 05:39:30|302.98|300.18|303.15|300.35|303.15|300.35|302.98|300.18|0
1650433180000|2022-04-20 05:39:40|302.98|300.18|302.98|300.18|302.98|300.18|302.98|300.18|0
1650433190000|2022-04-20 05:39:50|303.15|300.35|302.98|300.18|303.15|300.35|302.98|300.18|0
1650433200000|2022-04-20 05:40:00|303.15|300.35|303.15|300.35|303.15|300.35|303.15|300.35|0
1650433210000|2022-04-20 05:40:10|303.31|300.51|303.15|300.35|303.31|300.51|303.15|300.35|0
1650433220000|2022-04-20 05:40:20|303.14|300.34|303.14|300.34|303.14|300.34|303.14|300.34|0
1650433240000|2022-04-20 05:40:40|303.23|300.43|303.23|300.43|303.23|300.43|303.23|300.43|0
1650433250000|2022-04-20 05:40:50|303.31|300.51|303.23|300.43|303.31|300.51|303.14|300.34|0
1650433260000|2022-04-20 05:41:00|303.31|300.51|303.31|300.51|303.48|300.68|303.31|300.51|0
1650433270000|2022-04-20 05:41:10|303.48|300.68|303.65|300.85|303.65|300.85|303.48|300.68|0
1650433280000|2022-04-20 05:41:20|303.82|301.02|303.82|301.02|303.99|301.19|303.82|301.02|0
1650433290000|2022-04-20 05:41:30|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1650433300000|2022-04-20 05:41:40|304.07|301.27|304.16|301.36|304.16|301.36|304.07|301.27|0
1650433310000|2022-04-20 05:41:50|303.99|301.19|303.82|301.02|303.99|301.19|303.82|301.02|0
1650433320000|2022-04-20 05:42:00|303.65|300.85|303.65|300.85|303.82|301.02|303.65|300.85|0
1650433330000|2022-04-20 05:42:10|303.73|300.93|303.65|300.85|303.73|300.93|303.65|300.85|0
1650433340000|2022-04-20 05:42:20|303.9|301.1|303.9|301.1|303.9|301.1|303.82|301.02|0
1650433350000|2022-04-20 05:42:30|303.99|301.19|303.9|301.1|303.99|301.19|303.9|301.1|0
1650433360000|2022-04-20 05:42:40|303.82|301.02|303.82|301.02|303.82|301.02|303.82|301.02|0
1650433370000|2022-04-20 05:42:50|303.99|301.19|303.82|301.02|303.99|301.19|303.82|301.02|0
1650433390000|2022-04-20 05:43:10|303.99|301.19|303.99|301.19|303.99|301.19|303.82|301.02|0
1650433400000|2022-04-20 05:43:20|303.9|301.1|303.99|301.19|303.99|301.19|303.9|301.1|0
1650433410000|2022-04-20 05:43:30|304.16|301.36|304.16|301.36|304.16|301.36|304.16|301.36|0
1650433420000|2022-04-20 05:43:40|304.5|301.7|304.33|301.53|304.67|301.87|304.33|301.53|0
1650433430000|2022-04-20 05:43:50|304.16|301.36|305.17|302.37|305.17|302.37|304.16|301.36|0
1650433440000|2022-04-20 05:44:00|305|302.2|305.17|302.37|305.17|302.37|305|302.2|0
1650433450000|2022-04-20 05:44:10|305|302.2|305.09|302.29|305.17|302.37|305|302.2|0
1650433460000|2022-04-20 05:44:20|305|302.2|305.09|302.29|305.09|302.29|305|302.2|0
1650433470000|2022-04-20 05:44:30|305|302.2|305|302.2|305|302.2|305|302.2|0
1650433480000|2022-04-20 05:44:40|304.92|302.12|304.92|302.12|304.92|302.12|304.92|302.12|0
1650433490000|2022-04-20 05:44:50|304.83|302.03|305|302.2|305|302.2|304.83|302.03|0
1650433500000|2022-04-20 05:45:00|305.17|302.37|304.67|301.87|305.17|302.37|304.67|301.87|0
1650433510000|2022-04-20 05:45:10|304.5|301.7|304.5|301.7|304.5|301.7|304.33|301.53|0
1650433520000|2022-04-20 05:45:20|304.58|301.78|304.58|301.78|304.58|301.78|304.58|301.78|0
1650433530000|2022-04-20 05:45:30|304.5|301.7|304.5|301.7|304.5|301.7|304.33|301.53|0
1650433540000|2022-04-20 05:45:40|304.33|301.53|304.16|301.36|304.33|301.53|304.16|301.36|0
1650433550000|2022-04-20 05:45:50|304.24|301.44|304.16|301.36|304.33|301.53|304.16|301.36|0
1650433560000|2022-04-20 05:46:00|303.99|301.19|303.99|301.19|303.99|301.19|303.99|301.19|0
1650433570000|2022-04-20 05:46:10|303.82|301.02|303.99|301.19|303.99|301.19|303.65|300.85|0
1650433580000|2022-04-20 05:46:20|304.07|301.27|304.16|301.36|304.16|301.36|304.07|301.27|0
1650433610000|2022-04-20 05:46:50|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650433630000|2022-04-20 05:47:10|304.49|301.69|304.32|301.52|304.49|301.69|304.32|301.52|0
1650433650000|2022-04-20 05:47:30|304.16|301.36|304.16|301.36|304.16|301.36|304.16|301.36|0
1650433660000|2022-04-20 05:47:40|304.32|301.52|304.15|301.35|304.32|301.52|304.15|301.35|0
1650433670000|2022-04-20 05:47:50|303.99|301.19|304.07|301.27|304.15|301.35|303.99|301.19|0
1650433680000|2022-04-20 05:48:00|304.15|301.35|304.15|301.35|304.32|301.52|304.15|301.35|0
1650433690000|2022-04-20 05:48:10|304.32|301.52|304.32|301.52|304.32|301.52|304.15|301.35|0
1650433700000|2022-04-20 05:48:20|304.24|301.44|304.15|301.35|304.24|301.44|304.15|301.35|0
1650433710000|2022-04-20 05:48:30|304.32|301.52|304.15|301.35|304.32|301.52|304.15|301.35|0
1650433720000|2022-04-20 05:48:40|304.07|301.27|303.98|301.18|304.07|301.27|303.98|301.18|0
1650433730000|2022-04-20 05:48:50|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1650433740000|2022-04-20 05:49:00|303.98|301.18|304.15|301.35|304.15|301.35|303.98|301.18|0
1650433750000|2022-04-20 05:49:10|304.07|301.27|303.98|301.18|304.07|301.27|303.98|301.18|0
1650433760000|2022-04-20 05:49:20|304.07|301.27|304.15|301.35|304.15|301.35|304.07|301.27|0
1650433770000|2022-04-20 05:49:30|304.24|301.44|304.15|301.35|304.24|301.44|304.15|301.35|0
1650433780000|2022-04-20 05:49:40|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650433790000|2022-04-20 05:49:50|304.15|301.35|304.15|301.35|304.23|301.43|304.15|301.35|0
1650433800000|2022-04-20 05:50:00|304.32|301.52|304.49|301.69|304.66|301.86|304.32|301.52|0
1650433810000|2022-04-20 05:50:10|304.4|301.6|304.49|301.69|304.49|301.69|304.4|301.6|0
1650433820000|2022-04-20 05:50:20|304.66|301.86|304.4|301.6|304.66|301.86|304.4|301.6|0
1650433830000|2022-04-20 05:50:30|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650433850000|2022-04-20 05:50:50|304.4|301.6|304.49|301.69|304.49|301.69|304.4|301.6|0
1650433860000|2022-04-20 05:51:00|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650433870000|2022-04-20 05:51:10|304.23|301.43|304.15|301.35|304.23|301.43|304.15|301.35|0
1650433880000|2022-04-20 05:51:20|303.98|301.18|303.98|301.18|303.98|301.18|303.98|301.18|0
1650433890000|2022-04-20 05:51:30|303.89|301.09|303.81|301.01|303.89|301.09|303.81|301.01|0
1650433900000|2022-04-20 05:51:40|303.98|301.18|304.15|301.35|304.15|301.35|303.98|301.18|0
1650433910000|2022-04-20 05:51:50|303.98|301.18|303.98|301.18|303.98|301.18|303.98|301.18|0
1650433920000|2022-04-20 05:52:00|304.15|301.35|304.32|301.52|304.32|301.52|304.15|301.35|0
1650433930000|2022-04-20 05:52:10|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1650433940000|2022-04-20 05:52:20|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650433950000|2022-04-20 05:52:30|304.23|301.43|304.15|301.35|304.23|301.43|304.15|301.35|0
1650433990000|2022-04-20 05:53:10|303.98|301.18|303.98|301.18|303.98|301.18|303.89|301.09|0
1650434000000|2022-04-20 05:53:20|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1650434010000|2022-04-20 05:53:30|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650434020000|2022-04-20 05:53:40|304.15|301.35|304.32|301.52|304.49|301.69|304.15|301.35|0
1650434040000|2022-04-20 05:54:00|304.15|301.35|304.15|301.35|304.32|301.52|304.15|301.35|0
1650434050000|2022-04-20 05:54:10|303.98|301.18|303.98|301.18|303.98|301.18|303.98|301.18|0
1650434060000|2022-04-20 05:54:20|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1650434080000|2022-04-20 05:54:40|303.98|301.18|303.98|301.18|303.98|301.18|303.98|301.18|0
1650434090000|2022-04-20 05:54:50|303.89|301.09|303.64|300.84|303.89|301.09|303.64|300.84|0
1650434100000|2022-04-20 05:55:00|304.15|301.35|304.15|301.35|304.15|301.35|303.81|301.01|0
1650434110000|2022-04-20 05:55:10|304.06|301.26|304.15|301.35|304.15|301.35|304.06|301.26|0
1650434120000|2022-04-20 05:55:20|304.32|301.52|304.49|301.69|304.49|301.69|304.32|301.52|0
1650434130000|2022-04-20 05:55:30|304.32|301.52|304.32|301.52|304.32|301.52|304.15|301.35|0
1650434160000|2022-04-20 05:56:00|304.49|301.69|304.4|301.6|304.49|301.69|304.4|301.6|0
1650434170000|2022-04-20 05:56:10|304.49|301.69|304.32|301.52|304.49|301.69|304.32|301.52|0
1650434180000|2022-04-20 05:56:20|304.15|301.35|304.15|301.35|304.15|301.35|304.15|301.35|0
1650434210000|2022-04-20 05:56:50|304.49|301.69|304.32|301.52|304.49|301.69|304.32|301.52|0
1650434220000|2022-04-20 05:57:00|304.49|301.69|304.49|301.69|304.49|301.69|304.4|301.6|0
1650434230000|2022-04-20 05:57:10|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650434250000|2022-04-20 05:57:30|304.15|301.35|304.15|301.35|304.32|301.52|304.15|301.35|0
1650434260000|2022-04-20 05:57:40|304.32|301.52|304.15|301.35|304.32|301.52|304.15|301.35|0
1650434270000|2022-04-20 05:57:50|304.32|301.52|304.32|301.52|304.32|301.52|304.32|301.52|0
1650434290000|2022-04-20 05:58:10|304.49|301.69|304.49|301.69|304.49|301.69|304.49|301.69|0
1650434300000|2022-04-20 05:58:20|304.32|301.52|304.49|301.69|304.49|301.69|304.32|301.52|0
1650434320000|2022-04-20 05:58:40|304.32|301.52|303.98|301.18|304.32|301.52|303.98|301.18|0
1650434330000|2022-04-20 05:58:50|304.15|301.35|304.15|301.35|304.15|301.35|304.06|301.26|0
1650434340000|2022-04-20 05:59:00|304.06|301.26|304.06|301.26|304.15|301.35|304.06|301.26|0
1650434350000|2022-04-20 05:59:10|303.98|301.18|304.49|301.69|304.49|301.69|303.98|301.18|0
1650434360000|2022-04-20 05:59:20|304.66|301.86|304.57|301.77|304.66|301.86|304.57|301.77|0
1650434370000|2022-04-20 05:59:30|304.49|301.69|304.91|302.11|304.99|302.19|304.49|301.69|0
1650434380000|2022-04-20 05:59:40|304.82|302.02|305.16|302.36|305.16|302.36|304.82|302.02|0
1650434390000|2022-04-20 05:59:50|305.24|302.44|305.16|302.36|305.33|302.53|305.16|302.36|0
1650434400000|2022-04-20 06:00:00|304.99|302.19|305.16|302.36|305.33|302.53|304.99|302.19|0
1650434410000|2022-04-20 06:00:10|305.33|302.53|305.33|302.53|305.5|302.7|305.33|302.53|0
1650434420000|2022-04-20 06:00:20|305.16|302.36|305.5|302.7|305.5|302.7|305.16|302.36|0
1650434430000|2022-04-20 06:00:30|305.33|302.53|305.33|302.53|305.33|302.53|305.33|302.53|0
1650434440000|2022-04-20 06:00:40|305.24|302.44|304.65|301.85|305.24|302.44|304.65|301.85|0
1650434450000|2022-04-20 06:00:50|304.48|301.68|304.23|301.43|304.48|301.68|304.23|301.43|0
1650434460000|2022-04-20 06:01:00|304.32|301.52|304.31|301.51|304.32|301.52|304.31|301.51|0
1650434470000|2022-04-20 06:01:10|304.4|301.6|304.48|301.68|304.48|301.68|304.4|301.6|0
1650434480000|2022-04-20 06:01:20|304.65|301.85|304.99|302.19|305.16|302.36|304.65|301.85|0
1650434490000|2022-04-20 06:01:30|305.16|302.36|305.07|302.27|305.16|302.36|305.07|302.27|0
1650434500000|2022-04-20 06:01:40|305.16|302.36|305.33|302.53|305.33|302.53|305.16|302.36|0
1650434510000|2022-04-20 06:01:50|305.16|302.36|305.16|302.36|305.16|302.36|305.16|302.36|0
1650434520000|2022-04-20 06:02:00|305.24|302.44|305.5|302.7|305.5|302.7|305.24|302.44|0
1650434530000|2022-04-20 06:02:10|305.67|302.87|305.67|302.87|305.67|302.87|305.67|302.87|0
1650434540000|2022-04-20 06:02:20|305.84|303.04|305.67|302.87|305.84|303.04|305.67|302.87|0
1650434550000|2022-04-20 06:02:30|305.5|302.7|305.67|302.87|305.67|302.87|305.5|302.7|0
1650434570000|2022-04-20 06:02:50|305.84|303.04|305.5|302.7|305.84|303.04|305.5|302.7|0
1650434580000|2022-04-20 06:03:00|305.33|302.53|305.16|302.36|305.33|302.53|305.16|302.36|0
1650434590000|2022-04-20 06:03:10|305.33|302.53|305.33|302.53|305.5|302.7|305.33|302.53|0
1650434600000|2022-04-20 06:03:20|305.16|302.36|304.9|302.1|305.16|302.36|304.9|302.1|0
1650434610000|2022-04-20 06:03:30|304.82|302.02|304.82|302.02|304.82|302.02|304.82|302.02|0
1650434620000|2022-04-20 06:03:40|304.65|301.85|304.31|301.51|304.65|301.85|304.31|301.51|0
1650434630000|2022-04-20 06:03:50|304.48|301.68|304.48|301.68|304.65|301.85|304.31|301.51|0
1650434640000|2022-04-20 06:04:00|304.65|301.85|304.48|301.68|304.65|301.85|304.48|301.68|0
1650434650000|2022-04-20 06:04:10|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1650434660000|2022-04-20 06:04:20|304.39|301.59|304.31|301.51|304.39|301.59|304.31|301.51|0
1650434670000|2022-04-20 06:04:30|304.14|301.34|304.31|301.51|304.31|301.51|304.14|301.34|0
1650434680000|2022-04-20 06:04:40|304.14|301.34|304.14|301.34|304.14|301.34|304.14|301.34|0
1650434700000|2022-04-20 06:05:00|304.31|301.51|304.31|301.51|304.31|301.51|304.22|301.42|0
1650434710000|2022-04-20 06:05:10|304.48|301.68|304.48|301.68|304.65|301.85|304.48|301.68|0
1650434720000|2022-04-20 06:05:20|304.31|301.51|304.39|301.59|304.39|301.59|304.31|301.51|0
1650434730000|2022-04-20 06:05:30|304.31|301.51|304.31|301.51|304.31|301.51|304.31|301.51|0
1650434740000|2022-04-20 06:05:40|304.48|301.68|304.31|301.51|304.48|301.68|304.31|301.51|0
1650434760000|2022-04-20 06:06:00|304.14|301.34|303.13|300.33|304.14|301.34|303.13|300.33|0
1650434770000|2022-04-20 06:06:10|303.3|300.5|303.13|300.33|303.3|300.5|303.13|300.33|0
1650434790000|2022-04-20 06:06:30|303.3|300.5|303.3|300.5|303.3|300.5|303.3|300.5|0
1650434800000|2022-04-20 06:06:40|303.46|300.66|303.13|300.33|303.46|300.66|303.13|300.33|0
1650434810000|2022-04-20 06:06:50|302.96|300.16|303.3|300.5|303.46|300.66|302.96|300.16|0
1650434820000|2022-04-20 06:07:00|303.04|300.24|302.62|299.82|303.04|300.24|302.62|299.82|0
1650434830000|2022-04-20 06:07:10|302.45|299.65|302.79|299.99|302.79|299.99|302.45|299.65|0
1650434840000|2022-04-20 06:07:20|302.96|300.16|302.79|299.99|302.96|300.16|302.79|299.99|0
1650434850000|2022-04-20 06:07:30|302.96|300.16|302.62|299.82|302.96|300.16|302.45|299.65|0
1650434860000|2022-04-20 06:07:40|302.45|299.65|302.79|299.99|302.79|299.99|302.45|299.65|0
1650434870000|2022-04-20 06:07:50|302.96|300.16|302.96|300.16|302.96|300.16|302.87|300.07|0
1650434880000|2022-04-20 06:08:00|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1650434890000|2022-04-20 06:08:10|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1650434900000|2022-04-20 06:08:20|303.13|300.33|303.13|300.33|303.13|300.33|303.13|300.33|0
1650434910000|2022-04-20 06:08:30|303.29|300.49|303.46|300.66|303.46|300.66|303.29|300.49|0
1650434920000|2022-04-20 06:08:40|303.29|300.49|303.29|300.49|303.29|300.49|303.29|300.49|0
1650434930000|2022-04-20 06:08:50|303.12|300.32|303.12|300.32|303.12|300.32|302.96|300.16|0
1650434940000|2022-04-20 06:09:00|302.96|300.16|303.04|300.24|303.04|300.24|302.96|300.16|0
1650434950000|2022-04-20 06:09:10|302.96|300.16|302.96|300.16|302.96|300.16|302.96|300.16|0
1650434960000|2022-04-20 06:09:20|302.79|299.99|302.79|299.99|302.79|299.99|302.79|299.99|0
1650434970000|2022-04-20 06:09:30|302.45|299.65|302.45|299.65|302.45|299.65|302.28|299.48|0
1650434980000|2022-04-20 06:09:40|302.36|299.56|302.28|299.48|302.36|299.56|302.28|299.48|0
1650434990000|2022-04-20 06:09:50|303.06|300.26|303.23|300.43|303.23|300.43|303.06|300.26|0
1650435000000|2022-04-20 06:10:00|303.53|300.73|303.19|300.39|303.53|300.73|303.19|300.39|0
1650435010000|2022-04-20 06:10:10|303.02|300.22|303.19|300.39|303.19|300.39|303.02|300.22|0
1650435020000|2022-04-20 06:10:20|303.36|300.56|303.44|300.64|303.53|300.73|303.36|300.56|0
1650435030000|2022-04-20 06:10:30|303.36|300.56|303.36|300.56|303.36|300.56|303.36|300.56|0
1650435040000|2022-04-20 06:10:40|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1650435050000|2022-04-20 06:10:50|303.36|300.56|303.53|300.73|303.53|300.73|303.36|300.56|0
1650435060000|2022-04-20 06:11:00|303.7|300.9|303.61|300.81|303.7|300.9|303.53|300.73|0
1650435070000|2022-04-20 06:11:10|303.53|300.73|303.86|301.06|303.86|301.06|303.53|300.73|0
1650435080000|2022-04-20 06:11:20|303.7|300.9|303.86|301.06|303.86|301.06|303.7|300.9|0
1650435100000|2022-04-20 06:11:40|303.7|300.9|303.86|301.06|303.86|301.06|303.7|300.9|0
1650435110000|2022-04-20 06:11:50|303.7|300.9|303.86|301.06|303.86|301.06|303.7|300.9|0
1650435120000|2022-04-20 06:12:00|304.03|301.23|304.37|301.57|304.37|301.57|304.03|301.23|0
1650435130000|2022-04-20 06:12:10|304.03|301.23|303.86|301.06|304.03|301.23|303.86|301.06|0
1650435140000|2022-04-20 06:12:20|303.78|300.98|303.53|300.73|303.78|300.98|303.53|300.73|0
1650435150000|2022-04-20 06:12:30|303.36|300.56|303.53|300.73|303.53|300.73|303.36|300.56|0
1650435160000|2022-04-20 06:12:40|303.7|300.9|304.03|301.23|304.03|301.23|303.7|300.9|0
1650435170000|2022-04-20 06:12:50|304.2|301.4|304.03|301.23|304.2|301.4|304.03|301.23|0
1650435180000|2022-04-20 06:13:00|303.94|301.14|303.69|300.89|303.94|301.14|303.69|300.89|0
1650435190000|2022-04-20 06:13:10|303.53|300.73|303.69|300.89|303.69|300.89|303.53|300.73|0
1650435200000|2022-04-20 06:13:20|303.61|300.81|303.86|301.06|303.86|301.06|303.61|300.81|0
1650435210000|2022-04-20 06:13:30|304.03|301.23|304.03|301.23|304.03|301.23|303.86|301.06|0
1650435220000|2022-04-20 06:13:40|304.2|301.4|304.2|301.4|304.2|301.4|304.2|301.4|0
1650435230000|2022-04-20 06:13:50|304.03|301.23|304.2|301.4|304.37|301.57|304.03|301.23|0
1650435240000|2022-04-20 06:14:00|304.11|301.31|304.03|301.23|304.11|301.31|304.03|301.23|0
1650435250000|2022-04-20 06:14:10|304.2|301.4|304.03|301.23|304.2|301.4|304.03|301.23|0
1650435260000|2022-04-20 06:14:20|303.94|301.14|303.94|301.14|303.94|301.14|303.94|301.14|0
1650435270000|2022-04-20 06:14:30|303.86|301.06|303.94|301.14|303.94|301.14|303.86|301.06|0
1650435280000|2022-04-20 06:14:40|303.86|301.06|303.69|300.89|303.86|301.06|303.69|300.89|0
1650435290000|2022-04-20 06:14:50|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650435300000|2022-04-20 06:15:00|303.69|300.89|303.69|300.89|303.69|300.89|303.61|300.81|0
1650435310000|2022-04-20 06:15:10|303.52|300.72|303.36|300.56|303.52|300.72|303.36|300.56|0
1650435320000|2022-04-20 06:15:20|303.69|300.89|303.69|300.89|303.94|301.14|303.52|300.72|0
1650435330000|2022-04-20 06:15:30|303.86|301.06|303.69|300.89|303.86|301.06|303.69|300.89|0
1650435340000|2022-04-20 06:15:40|303.86|301.06|303.86|301.06|303.86|301.06|303.86|301.06|0
1650435350000|2022-04-20 06:15:50|303.77|300.97|303.77|300.97|303.77|300.97|303.77|300.97|0
1650435360000|2022-04-20 06:16:00|303.52|300.72|303.61|300.81|303.69|300.89|303.52|300.72|0
1650435370000|2022-04-20 06:16:10|303.52|300.72|303.52|300.72|303.52|300.72|303.36|300.56|0
1650435380000|2022-04-20 06:16:20|303.19|300.39|303.36|300.56|303.36|300.56|303.19|300.39|0
1650435390000|2022-04-20 06:16:30|303.44|300.64|303.19|300.39|303.44|300.64|303.19|300.39|0
1650435400000|2022-04-20 06:16:40|303.27|300.47|303.35|300.55|303.44|300.64|303.27|300.47|0
1650435410000|2022-04-20 06:16:50|303.44|300.64|303.35|300.55|303.44|300.64|303.35|300.55|0
1650435420000|2022-04-20 06:17:00|303.19|300.39|303.19|300.39|303.19|300.39|303.19|300.39|0
1650435440000|2022-04-20 06:17:20|303.02|300.22|303.02|300.22|303.19|300.39|303.02|300.22|0
1650435450000|2022-04-20 06:17:30|303.19|300.39|303.19|300.39|303.35|300.55|303.19|300.39|0
1650435460000|2022-04-20 06:17:40|303.02|300.22|303.02|300.22|303.02|300.22|303.02|300.22|0
1650435470000|2022-04-20 06:17:50|302.68|299.88|302.68|299.88|302.68|299.88|302.51|299.71|0
1650435480000|2022-04-20 06:18:00|302.51|299.71|302.51|299.71|302.51|299.71|302.34|299.54|0
1650435490000|2022-04-20 06:18:10|302.68|299.88|302.93|300.13|302.93|300.13|302.68|299.88|0
1650435500000|2022-04-20 06:18:20|302.85|300.05|303.02|300.22|303.02|300.22|302.85|300.05|0
1650435530000|2022-04-20 06:18:50|303.18|300.38|303.35|300.55|303.35|300.55|303.18|300.38|0
1650435540000|2022-04-20 06:19:00|303.52|300.72|303.43|300.63|303.52|300.72|303.43|300.63|0
1650435550000|2022-04-20 06:19:10|303.35|300.55|303.02|300.22|303.35|300.55|303.02|300.22|0
1650435560000|2022-04-20 06:19:20|302.85|300.05|303.18|300.38|303.18|300.38|302.85|300.05|0
1650435570000|2022-04-20 06:19:30|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1650435580000|2022-04-20 06:19:40|303.1|300.3|303.35|300.55|303.35|300.55|303.1|300.3|0
1650435590000|2022-04-20 06:19:50|303.18|300.38|302.85|300.05|303.18|300.38|302.85|300.05|0
1650435600000|2022-04-20 06:20:00|303.02|300.22|302.85|300.05|303.02|300.22|302.85|300.05|0
1650435620000|2022-04-20 06:20:20|302.76|299.96|302.68|299.88|302.76|299.96|302.68|299.88|0
1650435630000|2022-04-20 06:20:30|302.59|299.79|302.34|299.54|302.59|299.79|302.34|299.54|0
1650435640000|2022-04-20 06:20:40|302.51|299.71|302.34|299.54|302.51|299.71|302.34|299.54|0
1650435650000|2022-04-20 06:20:50|302.51|299.71|302.68|299.88|302.68|299.88|302.51|299.71|0
1650435660000|2022-04-20 06:21:00|302.51|299.71|302.76|299.96|302.76|299.96|302.51|299.71|0
1650435670000|2022-04-20 06:21:10|302.85|300.05|302.85|300.05|302.93|300.13|302.85|300.05|0
1650435680000|2022-04-20 06:21:20|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1650435690000|2022-04-20 06:21:30|303.18|300.38|303.35|300.55|303.35|300.55|303.18|300.38|0
1650435700000|2022-04-20 06:21:40|303.18|300.38|303.26|300.46|303.26|300.46|303.18|300.38|0
1650435710000|2022-04-20 06:21:50|303.35|300.55|303.35|300.55|303.35|300.55|303.26|300.46|0
1650435720000|2022-04-20 06:22:00|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1650435730000|2022-04-20 06:22:10|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1650435740000|2022-04-20 06:22:20|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1650435750000|2022-04-20 06:22:30|303.01|300.21|303.01|300.21|303.18|300.38|303.01|300.21|0
1650435760000|2022-04-20 06:22:40|303.18|300.38|303.26|300.46|303.35|300.55|303.18|300.38|0
1650435770000|2022-04-20 06:22:50|303.01|300.21|303.01|300.21|303.01|300.21|303.01|300.21|0
1650435790000|2022-04-20 06:23:10|303.18|300.38|303.52|300.72|303.52|300.72|303.18|300.38|0
1650435800000|2022-04-20 06:23:20|303.69|300.89|303.69|300.89|303.86|301.06|303.69|300.89|0
1650435810000|2022-04-20 06:23:30|303.77|300.97|303.86|301.06|303.86|301.06|303.69|300.89|0
1650435820000|2022-04-20 06:23:40|303.69|300.89|303.69|300.89|303.69|300.89|303.69|300.89|0
1650435830000|2022-04-20 06:23:50|303.77|300.97|303.86|301.06|303.86|301.06|303.77|300.97|0
1650435840000|2022-04-20 06:24:00|304.02|301.22|303.69|300.89|304.02|301.22|303.69|300.89|0
1650435850000|2022-04-20 06:24:10|303.35|300.55|303.52|300.72|303.52|300.72|303.35|300.55|0
1650435860000|2022-04-20 06:24:20|303.35|300.55|303.69|300.89|303.69|300.89|303.35|300.55|0
1650435880000|2022-04-20 06:24:40|303.52|300.72|303.35|300.55|303.52|300.72|303.35|300.55|0
1650435890000|2022-04-20 06:24:50|303.43|300.63|303.35|300.55|303.52|300.72|303.35|300.55|0
1650435900000|2022-04-20 06:25:00|303.18|300.38|303.52|300.72|303.52|300.72|303.18|300.38|0
1650435910000|2022-04-20 06:25:10|303.35|300.55|303.69|300.89|303.69|300.89|303.35|300.55|0
1650435920000|2022-04-20 06:25:20|303.52|300.72|303.35|300.55|303.52|300.72|303.35|300.55|0
1650435930000|2022-04-20 06:25:30|303.52|300.72|303.43|300.63|303.52|300.72|303.43|300.63|0
1650435940000|2022-04-20 06:25:40|303.52|300.72|303.52|300.72|303.52|300.72|303.52|300.72|0
1650435950000|2022-04-20 06:25:50|302.84|300.04|302.84|300.04|302.84|300.04|302.84|300.04|0
1650435960000|2022-04-20 06:26:00|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1650435970000|2022-04-20 06:26:10|303.35|300.55|303.35|300.55|303.35|300.55|303.35|300.55|0
1650435980000|2022-04-20 06:26:20|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1650436000000|2022-04-20 06:26:40|303.09|300.29|303.09|300.29|303.09|300.29|303.09|300.29|0
1650436010000|2022-04-20 06:26:50|303.18|300.38|303.18|300.38|303.18|300.38|303.18|300.38|0
1650436020000|2022-04-20 06:27:00|303.26|300.46|303.01|300.21|303.26|300.46|303.01|300.21|0
1650436030000|2022-04-20 06:27:10|302.84|300.04|303.01|300.21|303.01|300.21|302.84|300.04|0
1650436040000|2022-04-20 06:27:20|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1650436050000|2022-04-20 06:27:30|302.34|299.54|302.34|299.54|302.34|299.54|302|299.2|0
1650436060000|2022-04-20 06:27:40|302.5|299.7|302.34|299.54|302.5|299.7|302.34|299.54|0
1650436070000|2022-04-20 06:27:50|302.17|299.37|302|299.2|302.17|299.37|302|299.2|0
1650436080000|2022-04-20 06:28:00|301.83|299.03|301.66|298.86|301.83|299.03|301.66|298.86|0
1650436090000|2022-04-20 06:28:10|301.83|299.03|301.49|298.69|302|299.2|301.49|298.69|0
1650436100000|2022-04-20 06:28:20|301.33|298.53|301.16|298.36|301.33|298.53|301.16|298.36|0
1650436110000|2022-04-20 06:28:30|301.49|298.69|301.24|298.44|301.49|298.69|301.24|298.44|0
1650436120000|2022-04-20 06:28:40|301.33|298.53|301.16|298.36|301.33|298.53|301.16|298.36|0
1650436130000|2022-04-20 06:28:50|300.82|298.02|300.82|298.02|300.82|298.02|300.82|298.02|0
1650436140000|2022-04-20 06:29:00|300.99|298.19|300.82|298.02|300.99|298.19|300.82|298.02|0
1650436150000|2022-04-20 06:29:10|300.65|297.85|300.99|298.19|300.99|298.19|300.65|297.85|0
1650436160000|2022-04-20 06:29:20|301.16|298.36|301.16|298.36|301.33|298.53|301.16|298.36|0
1650436180000|2022-04-20 06:29:40|300.99|298.19|300.82|298.02|300.99|298.19|300.73|297.93|0
1650436190000|2022-04-20 06:29:50|300.65|297.85|300.65|297.85|300.65|297.85|300.65|297.85|0
1650436200000|2022-04-20 06:30:00|300.82|298.02|300.99|298.19|300.99|298.19|300.65|297.85|0
1650436210000|2022-04-20 06:30:10|301.16|298.36|301.24|298.44|301.49|298.69|301.16|298.36|0
1650436220000|2022-04-20 06:30:20|301.32|298.52|300.99|298.19|301.32|298.52|300.99|298.19|0
1650436230000|2022-04-20 06:30:30|301.16|298.36|301.16|298.36|301.32|298.52|301.16|298.36|0
1650436250000|2022-04-20 06:30:50|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1650436260000|2022-04-20 06:31:00|301.49|298.69|301.32|298.52|301.49|298.69|301.32|298.52|0
1650436270000|2022-04-20 06:31:10|301.49|298.69|301.49|298.69|301.49|298.69|301.49|298.69|0
1650436280000|2022-04-20 06:31:20|301.4|298.6|301.32|298.52|301.4|298.6|301.32|298.52|0
1650436300000|2022-04-20 06:31:40|301.16|298.36|301.16|298.36|301.16|298.36|301.16|298.36|0
1650436320000|2022-04-20 06:32:00|301.32|298.52|301.32|298.52|301.32|298.52|301.32|298.52|0
1650436330000|2022-04-20 06:32:10|301.49|298.69|301.66|298.86|301.66|298.86|301.49|298.69|0
1650436340000|2022-04-20 06:32:20|301.83|299.03|301.66|298.86|301.83|299.03|301.66|298.86|0
1650436350000|2022-04-20 06:32:30|301.49|298.69|301.66|298.86|301.66|298.86|301.49|298.69|0
1650436370000|2022-04-20 06:32:50|301.83|299.03|302|299.2|302|299.2|301.83|299.03|0
1650436380000|2022-04-20 06:33:00|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1650436390000|2022-04-20 06:33:10|301.66|298.86|301.66|298.86|301.66|298.86|301.66|298.86|0
1650436410000|2022-04-20 06:33:30|301.49|298.69|301.66|298.86|301.66|298.86|301.49|298.69|0
1650436420000|2022-04-20 06:33:40|301.83|299.03|301.83|299.03|301.83|299.03|301.83|299.03|0
1650436430000|2022-04-20 06:33:50|301.91|299.11|301.91|299.11|301.91|299.11|301.91|299.11|0
1650436440000|2022-04-20 06:34:00|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1650436450000|2022-04-20 06:34:10|301.83|299.03|301.99|299.19|301.99|299.19|301.83|299.03|0
1650436460000|2022-04-20 06:34:20|302.16|299.36|302.33|299.53|302.33|299.53|302.16|299.36|0
1650436470000|2022-04-20 06:34:30|302.16|299.36|302.33|299.53|302.33|299.53|302.16|299.36|0
1650436480000|2022-04-20 06:34:40|302.16|299.36|302.16|299.36|302.33|299.53|302.16|299.36|0
1650436490000|2022-04-20 06:34:50|301.99|299.19|302.16|299.36|302.16|299.36|301.99|299.19|0
1650436500000|2022-04-20 06:35:00|302.08|299.28|301.99|299.19|302.08|299.28|301.99|299.19|0
1650436510000|2022-04-20 06:35:10|302.33|299.53|302.24|299.44|302.33|299.53|302.16|299.36|0
1650436520000|2022-04-20 06:35:20|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1650436550000|2022-04-20 06:35:50|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1650436570000|2022-04-20 06:36:10|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1650436580000|2022-04-20 06:36:20|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1650436590000|2022-04-20 06:36:30|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1650436610000|2022-04-20 06:36:50|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1650436640000|2022-04-20 06:37:20|301.82|299.02|301.82|299.02|301.82|299.02|301.82|299.02|0
1650436650000|2022-04-20 06:37:30|301.99|299.19|301.99|299.19|301.99|299.19|301.99|299.19|0
1650436660000|2022-04-20 06:37:40|302.16|299.36|302.16|299.36|302.16|299.36|302.16|299.36|0
1650436670000|2022-04-20 06:37:50|302.33|299.53|302.33|299.53|302.33|299.53|302.33|299.53|0
1650436680000|2022-04-20 06:38:00|302.5|299.7|302.58|299.78|302.58|299.78|302.33|299.53|0
1650436690000|2022-04-20 06:38:10|302.67|299.87|302.67|299.87|302.67|299.87|302.67|299.87|0
1650436700000|2022-04-20 06:38:20|302.58|299.78|302.58|299.78|302.58|299.78|302.58|299.78|0
1650436710000|2022-04-20 06:38:30|302.5|299.7|303|300.2|303|300.2|302.5|299.7|0
1650436720000|2022-04-20 06:38:40|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1650436730000|2022-04-20 06:38:50|303|300.2|303|300.2|303|300.2|303|300.2|0
1650436740000|2022-04-20 06:39:00|302.91|300.11|303.08|300.28|303.08|300.28|302.91|300.11|0
1650436750000|2022-04-20 06:39:10|303.17|300.37|303.51|300.71|303.51|300.71|303.17|300.37|0
1650436760000|2022-04-20 06:39:20|303.42|300.62|303.51|300.71|303.51|300.71|303.42|300.62|0
1650436770000|2022-04-20 06:39:30|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1650436780000|2022-04-20 06:39:40|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1650436790000|2022-04-20 06:39:50|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1650436800000|2022-04-20 06:40:00|303.51|300.71|303.51|300.71|303.51|300.71|303.51|300.71|0
1650436810000|2022-04-20 06:40:10|303.34|300.54|303.17|300.37|303.34|300.54|303.17|300.37|0
1650436820000|2022-04-20 06:40:20|303|300.2|303|300.2|303|300.2|302.83|300.03|0
1650436830000|2022-04-20 06:40:30|302.83|300.03|302.66|299.86|302.83|300.03|302.66|299.86|0
1650436840000|2022-04-20 06:40:40|302.5|299.7|302.5|299.7|302.5|299.7|302.5|299.7|0
1650436850000|2022-04-20 06:40:50|302.66|299.86|302.83|300.03|302.83|300.03|302.66|299.86|0
1650436860000|2022-04-20 06:41:00|303|300.2|302.83|300.03|303|300.2|302.83|300.03|0
1650436880000|2022-04-20 06:41:20|302.66|299.86|302.66|299.86|302.74|299.94|302.66|299.86|0
1650436890000|2022-04-20 06:41:30|302.83|300.03|303|300.2|303|300.2|302.83|300.03|0
1650436900000|2022-04-20 06:41:40|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650436910000|2022-04-20 06:41:50|303.34|300.54|303.17|300.37|303.34|300.54|303.17|300.37|0
1650436920000|2022-04-20 06:42:00|303.34|300.54|303.25|300.45|303.42|300.62|303.25|300.45|0
1650436930000|2022-04-20 06:42:10|303.34|300.54|303.34|300.54|303.34|300.54|303.34|300.54|0
1650436940000|2022-04-20 06:42:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650436950000|2022-04-20 06:42:30|303.08|300.28|303.08|300.28|303.08|300.28|303.08|300.28|0
1650436960000|2022-04-20 06:42:40|303|300.2|303|300.2|303|300.2|303|300.2|0
1650436980000|2022-04-20 06:43:00|303.08|300.28|303.17|300.37|303.17|300.37|303|300.2|0
1650436990000|2022-04-20 06:43:10|303|300.2|303|300.2|303|300.2|303|300.2|0
1650437000000|2022-04-20 06:43:20|303.17|300.37|303.17|300.37|303.17|300.37|303.17|300.37|0
1650437010000|2022-04-20 06:43:30|303.34|300.54|303.25|300.45|303.34|300.54|303.17|300.37|0
1650437020000|2022-04-20 06:43:40|303.17|300.37|302.83|300.03|303.34|300.54|302.83|300.03|0
1650437030000|2022-04-20 06:43:50|302.66|299.86|302.66|299.86|302.66|299.86|302.66|299.86|0
1650437040000|2022-04-20 06:44:00|302.83|300.03|302.83|300.03|302.83|300.03|302.83|300.03|0
1650437050000|2022-04-20 06:44:10|303|300.2|303.17|300.37|303.34|300.54|303|300.2|0
1650437060000|2022-04-20 06:44:20|303|300.2|303.17|300.37|303.17|300.37|303|300.2|0
1650437070000|2022-04-20 06:44:30|303|300.2|303.17|300.37|303.17|300.37|303|300.2|0
1650437080000|2022-04-20 06:44:40|303.34|300.54|303.42|300.62|303.42|300.62|303.34|300.54|0
1650437090000|2022-04-20 06:44:50|303.34|300.54|303.5|300.7|303.5|300.7|303.33|300.53|0
1650437100000|2022-04-20 06:45:00|303.84|301.04|303.67|300.87|303.84|301.04|303.67|300.87|0
1650437110000|2022-04-20 06:45:10|303.58|300.78|303.5|300.7|303.58|300.78|303.5|300.7|0
1650437130000|2022-04-20 06:45:30|303.42|300.62|303.42|300.62|303.42|300.62|303.42|300.62|0
1650437140000|2022-04-20 06:45:40|303.67|300.87|303.84|301.04|303.84|301.04|303.67|300.87|0
1650437150000|2022-04-20 06:45:50|304.01|301.21|304.01|301.21|304.01|301.21|303.92|301.12|0
1650437160000|2022-04-20 06:46:00|303.92|301.12|304.01|301.21|304.01|301.21|303.92|301.12|0
1650437170000|2022-04-20 06:46:10|303.92|301.12|304.01|301.21|304.01|301.21|303.84|301.04|0
1650437180000|2022-04-20 06:46:20|304.18|301.38|304.01|301.21|304.18|301.38|304.01|301.21|0
1650437190000|2022-04-20 06:46:30|304.18|301.38|304.18|301.38|304.18|301.38|304.01|301.21|0
1650437200000|2022-04-20 06:46:40|304.01|301.21|304.18|301.38|304.35|301.55|304.01|301.21|0
1650437210000|2022-04-20 06:46:50|304.26|301.46|304.18|301.38|304.26|301.46|304.18|301.38|0
1650437220000|2022-04-20 06:47:00|304.35|301.55|304.35|301.55|304.35|301.55|304.26|301.46|0
1650437230000|2022-04-20 06:47:10|304.68|301.88|304.51|301.71|304.68|301.88|304.51|301.71|0
1650437250000|2022-04-20 06:47:30|304.35|301.55|304.18|301.38|304.35|301.55|304.18|301.38|0
1650437260000|2022-04-20 06:47:40|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1650437270000|2022-04-20 06:47:50|303.84|301.04|303.92|301.12|304.01|301.21|303.84|301.04|0
1650437280000|2022-04-20 06:48:00|304.01|301.21|304.18|301.38|304.18|301.38|303.92|301.12|0
1650437290000|2022-04-20 06:48:10|304.01|301.21|303.92|301.12|304.01|301.21|303.92|301.12|0
1650437300000|2022-04-20 06:48:20|304.01|301.21|304.18|301.38|304.18|301.38|304.01|301.21|0
1650437310000|2022-04-20 06:48:30|304.35|301.55|304.34|301.54|304.35|301.55|304.34|301.54|0
1650437320000|2022-04-20 06:48:40|304.51|301.71|304.51|301.71|304.51|301.71|304.51|301.71|0
1650437330000|2022-04-20 06:48:50|304.68|301.88|304.51|301.71|304.68|301.88|304.51|301.71|0
1650437340000|2022-04-20 06:49:00|304.43|301.63|304.34|301.54|304.43|301.63|304.34|301.54|0
1650437350000|2022-04-20 06:49:10|304.43|301.63|304.34|301.54|304.43|301.63|304.34|301.54|0
1650437360000|2022-04-20 06:49:20|304.18|301.38|304.18|301.38|304.18|301.38|304.18|301.38|0
1650437380000|2022-04-20 06:49:40|304.34|301.54|304.34|301.54|304.34|301.54|304.34|301.54|0
1650437390000|2022-04-20 06:49:50|304.18|301.38|303.84|301.04|304.18|301.38|303.84|301.04|0
1650437400000|2022-04-20 06:50:00|304.01|301.21|304.01|301.21|304.01|301.21|304.01|301.21|0
1650437410000|2022-04-20 06:50:10|303.92|301.12|303.92|301.12|303.92|301.12|303.92|301.12|0
1650437420000|2022-04-20 06:50:20|304.01|301.21|304.01|301.21|304.01|301.21|303.92|301.12|0
1650437430000|2022-04-20 06:50:30|303.84|301.04|303.67|300.87|303.84|301.04|303.67|300.87|0
1650437440000|2022-04-20 06:50:40|303.75|300.95|303.58|300.78|303.75|300.95|303.58|300.78|0
1650437450000|2022-04-20 06:50:50|303.41|300.61|303.16|300.36|303.41|300.61|303.16|300.36|0
1650437460000|2022-04-20 06:51:00|303.33|300.53|302.66|299.86|303.33|300.53|302.66|299.86|0
1650437470000|2022-04-20 06:51:10|302.82|300.02|302.82|300.02|302.82|300.02|302.82|300.02|0
1650437480000|2022-04-20 06:51:20|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650437490000|2022-04-20 06:51:30|303.07|300.27|303.16|300.36|303.16|300.36|302.99|300.19|0
1650437500000|2022-04-20 06:51:40|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1650437510000|2022-04-20 06:51:50|303.33|300.53|303.5|300.7|303.5|300.7|303.33|300.53|0
1650437520000|2022-04-20 06:52:00|303.67|300.87|303.84|301.04|303.84|301.04|303.67|300.87|0
1650437530000|2022-04-20 06:52:10|304|301.2|304.09|301.29|304.09|301.29|304|301.2|0
1650437540000|2022-04-20 06:52:20|304.17|301.37|304.17|301.37|304.17|301.37|304.09|301.29|0
1650437550000|2022-04-20 06:52:30|304.34|301.54|304.17|301.37|304.34|301.54|304.17|301.37|0
1650437560000|2022-04-20 06:52:40|304.09|301.29|304.09|301.29|304.09|301.29|304.09|301.29|0
1650437570000|2022-04-20 06:52:50|304|301.2|303.84|301.04|304|301.2|303.84|301.04|0
1650437600000|2022-04-20 06:53:20|303.75|300.95|303.92|301.12|304|301.2|303.75|300.95|0
1650437610000|2022-04-20 06:53:30|304|301.2|304|301.2|304|301.2|304|301.2|0
1650437630000|2022-04-20 06:53:50|304.17|301.37|304.34|301.54|304.34|301.54|304.17|301.37|0
1650437640000|2022-04-20 06:54:00|304.42|301.62|304.59|301.79|304.59|301.79|304.42|301.62|0
1650437650000|2022-04-20 06:54:10|304.51|301.71|304.51|301.71|304.51|301.71|304.34|301.54|0
1650437660000|2022-04-20 06:54:20|304.42|301.62|304.42|301.62|304.42|301.62|304.42|301.62|0
1650437670000|2022-04-20 06:54:30|304.34|301.54|304.34|301.54|304.34|301.54|304.34|301.54|0
1650437680000|2022-04-20 06:54:40|304.17|301.37|304.17|301.37|304.17|301.37|304.17|301.37|0
1650437690000|2022-04-20 06:54:50|304|301.2|303.83|301.03|304|301.2|303.83|301.03|0
1650437720000|2022-04-20 06:55:20|304|301.2|304|301.2|304|301.2|304|301.2|0
1650437750000|2022-04-20 06:55:50|303.83|301.03|303.66|300.86|303.83|301.03|303.66|300.86|0
1650437760000|2022-04-20 06:56:00|303.83|301.03|304|301.2|304|301.2|303.83|301.03|0
1650437770000|2022-04-20 06:56:10|303.83|301.03|303.66|300.86|303.83|301.03|303.5|300.7|0
1650437780000|2022-04-20 06:56:20|303.33|300.53|303.33|300.53|303.33|300.53|303.16|300.36|0
1650437790000|2022-04-20 06:56:30|303.5|300.7|303.5|300.7|303.5|300.7|303.5|300.7|0
1650437800000|2022-04-20 06:56:40|303.33|300.53|303.33|300.53|303.41|300.61|303.33|300.53|0
1650437810000|2022-04-20 06:56:50|303.5|300.7|303.33|300.53|303.5|300.7|303.33|300.53|0
1650437820000|2022-04-20 06:57:00|303.41|300.61|303.49|300.69|303.49|300.69|303.33|300.53|0
1650437830000|2022-04-20 06:57:10|303.33|300.53|303.16|300.36|303.33|300.53|303.16|300.36|0
1650437840000|2022-04-20 06:57:20|302.99|300.19|302.99|300.19|302.99|300.19|302.99|300.19|0
1650437850000|2022-04-20 06:57:30|303.16|300.36|302.99|300.19|303.16|300.36|302.99|300.19|0
1650437860000|2022-04-20 06:57:40|302.82|300.02|302.99|300.19|302.99|300.19|302.82|300.02|0
1650437870000|2022-04-20 06:57:50|302.82|300.02|302.82|300.02|302.9|300.1|302.82|300.02|0
1650437880000|2022-04-20 06:58:00|302.99|300.19|303.16|300.36|303.16|300.36|302.99|300.19|0
1650437890000|2022-04-20 06:58:10|303.33|300.53|303.33|300.53|303.33|300.53|303.16|300.36|0
1650437900000|2022-04-20 06:58:20|303.49|300.69|303.83|301.03|303.83|301.03|303.49|300.69|0
1650437910000|2022-04-20 06:58:30|303.66|300.86|303.57|300.77|303.66|300.86|303.57|300.77|0
1650437920000|2022-04-20 06:58:40|303.49|300.69|303.24|300.44|303.49|300.69|303.24|300.44|0
1650437930000|2022-04-20 06:58:50|303.16|300.36|303.16|300.36|303.16|300.36|303.16|300.36|0
1650437950000|2022-04-20 06:59:10|302.99|300.19|302.82|300.02|302.99|300.19|302.82|300.02|0
1650437960000|2022-04-20 06:59:20|302.99|300.19|303.07|300.27|303.07|300.27|302.99|300.19|0
1650437970000|2022-04-20 06:59:30|303.16|300.36|303.32|300.52|303.32|300.52|303.16|300.36|0
1650437980000|2022-04-20 06:59:40|303.16|300.36|303.32|300.52|303.32|300.52|303.16|300.36|0
1650437990000|2022-04-20 06:59:50|303.41|300.61|303.49|300.69|303.49|300.69|303.41|300.61|0
1650438000000|2022-04-20 07:00:00|304.17|301.37|303.83|301.03|304.17|301.37|303.66|300.86|0
1650438010000|2022-04-20 07:00:10|303.74|300.94|303.66|300.86|303.91|301.11|303.49|300.69|0
1650438020000|2022-04-20 07:00:20|303.32|300.52|303.66|300.86|303.66|300.86|303.32|300.52|0
1650438030000|2022-04-20 07:00:30|304|301.2|303.66|300.86|304.17|301.37|303.66|300.86|0
1650438040000|2022-04-20 07:00:40|303.49|300.69|303.66|300.86|303.66|300.86|303.32|300.52|0
1650438050000|2022-04-20 07:00:50|303.49|300.69|303.49|300.69|303.49|300.69|303.32|300.52|0
1650438060000|2022-04-20 07:01:00|303.4|300.6|303.4|300.6|303.49|300.69|303.4|300.6|0
1650438070000|2022-04-20 07:01:10|303.32|300.52|301.98|299.18|303.32|300.52|301.98|299.18|0
1650438080000|2022-04-20 07:01:20|301.89|299.09|301.81|299.01|301.89|299.09|301.47|298.67|0
1650438090000|2022-04-20 07:01:30|301.64|298.84|301.72|298.92|301.81|299.01|301.64|298.84|0
1650438100000|2022-04-20 07:01:40|301.81|299.01|301.89|299.09|302.14|299.34|301.81|299.01|0
1650438110000|2022-04-20 07:01:50|302.14|299.34|301.81|299.01|302.14|299.34|301.81|299.01|0
1650438120000|2022-04-20 07:02:00|301.3|298.5|300.46|297.66|301.3|298.5|300.46|297.66|0
1650438130000|2022-04-20 07:02:10|300.29|297.49|300.13|297.33|300.29|297.49|300.13|297.33|0
1650438140000|2022-04-20 07:02:20|299.96|297.16|300.29|297.49|300.29|297.49|299.96|297.16|0
1650438150000|2022-04-20 07:02:30|300.46|297.66|301.21|298.41|301.47|298.67|300.46|297.66|0
1650438160000|2022-04-20 07:02:40|301.13|298.33|301.21|298.41|301.47|298.67|301.13|298.33|0
1650438170000|2022-04-20 07:02:50|301.3|298.5|300.8|298|301.3|298.5|300.8|298|0
1650438180000|2022-04-20 07:03:00|301.21|298.41|301.33|297.97|301.41|298.41|301.21|297.89|0
1650438190000|2022-04-20 07:03:10|301.25|297.89|301.41|298.05|301.41|298.05|300.91|297.55|0
1650438200000|2022-04-20 07:03:20|301.75|298.39|302.25|298.89|302.25|298.89|301.58|298.22|0
1650438210000|2022-04-20 07:03:30|302.42|299.06|302.25|298.89|302.42|299.06|302.25|298.89|0
1650438220000|2022-04-20 07:03:40|301.83|298.47|301.41|298.05|302.09|298.73|301.41|298.05|0
1650438230000|2022-04-20 07:03:50|301.49|298.13|302.09|298.73|302.09|298.73|301.49|298.13|0
1650438240000|2022-04-20 07:04:00|302.17|298.81|302.09|298.73|302.25|298.89|302.09|298.73|0
1650438250000|2022-04-20 07:04:10|302.25|298.89|302.25|298.89|302.42|299.06|302.25|298.89|0
1650438260000|2022-04-20 07:04:20|302.09|298.73|302.09|298.73|302.09|298.73|302.09|298.73|0
1650438270000|2022-04-20 07:04:30|301.92|298.56|302|298.64|302.08|298.72|301.92|298.56|0
1650438280000|2022-04-20 07:04:40|302.08|298.72|302.25|298.89|302.25|298.89|302.08|298.72|0
1650438290000|2022-04-20 07:04:50|302.33|298.97|302.59|299.23|302.67|299.31|302.33|298.97|0
1650438300000|2022-04-20 07:05:00|302.52|299.64|303.02|300.14|303.02|300.14|302.52|299.64|0
1650438310000|2022-04-20 07:05:10|303.19|300.31|303.87|300.99|303.87|300.99|303.19|300.31|0
1650438320000|2022-04-20 07:05:20|303.95|301.07|303.44|300.56|304.04|301.16|303.44|300.56|0
1650438330000|2022-04-20 07:05:30|303.36|300.48|302.69|299.81|303.36|300.48|302.69|299.81|0
1650438340000|2022-04-20 07:05:40|302.85|299.97|303.19|300.31|303.27|300.39|302.69|299.81|0
1650438350000|2022-04-20 07:05:50|303.36|300.48|303.61|300.73|303.61|300.73|303.36|300.48|0
1650438360000|2022-04-20 07:06:00|303.7|300.82|303.87|300.99|304.03|301.15|303.7|300.82|0
1650438370000|2022-04-20 07:06:10|303.95|301.07|304.54|301.66|304.54|301.66|303.95|301.07|0
1650438380000|2022-04-20 07:06:20|304.37|301.49|304.37|301.49|304.37|301.49|304.03|301.15|0
1650438390000|2022-04-20 07:06:30|304.28|301.4|304.37|301.49|304.54|301.66|304.28|301.4|0
1650438400000|2022-04-20 07:06:40|304.45|301.57|304.71|301.83|304.71|301.83|304.37|301.49|0
1650438410000|2022-04-20 07:06:50|305.05|302.17|305.22|302.34|305.22|302.34|304.88|302|0
1650438420000|2022-04-20 07:07:00|305.56|302.68|306.14|303.26|306.14|303.26|305.56|302.68|0
1650438430000|2022-04-20 07:07:10|306.4|303.52|306.57|303.69|306.57|303.69|306.4|303.52|0
1650438440000|2022-04-20 07:07:20|306.4|303.52|306.23|303.35|306.4|303.52|306.06|303.18|0
1650438450000|2022-04-20 07:07:30|306.91|304.03|307.08|304.2|307.08|304.2|306.91|304.03|0
1650438460000|2022-04-20 07:07:40|306.91|304.03|307.08|304.2|307.08|304.2|306.91|304.03|0
1650438470000|2022-04-20 07:07:50|306.99|304.11|306.82|303.94|306.99|304.11|306.74|303.86|0
1650438480000|2022-04-20 07:08:00|307.08|304.2|307.08|304.2|307.08|304.2|306.65|303.77|0
1650438490000|2022-04-20 07:08:10|307.25|304.37|307.59|304.71|307.59|304.71|307.25|304.37|0
1650438500000|2022-04-20 07:08:20|307.42|304.54|307.42|304.54|307.42|304.54|307.25|304.37|0
1650438510000|2022-04-20 07:08:30|307.25|304.37|307.67|304.79|307.67|304.79|307.25|304.37|0
1650438520000|2022-04-20 07:08:40|307.76|304.88|307.59|304.71|307.76|304.88|307.59|304.71|0
1650438530000|2022-04-20 07:08:50|307.42|304.54|307.16|304.28|307.42|304.54|307.16|304.28|0
1650438540000|2022-04-20 07:09:00|307.08|304.2|306.91|304.03|307.08|304.2|306.91|304.03|0
1650438550000|2022-04-20 07:09:10|306.74|303.86|306.4|303.52|306.74|303.86|306.06|303.18|0
1650438560000|2022-04-20 07:09:20|306.74|303.86|306.91|304.03|306.99|304.11|306.74|303.86|0
1650438570000|2022-04-20 07:09:30|306.74|303.86|306.74|303.86|306.74|303.86|306.57|303.69|0
1650438580000|2022-04-20 07:09:40|306.91|304.03|307.08|304.2|307.08|304.2|306.91|304.03|0
1650438590000|2022-04-20 07:09:50|307.25|304.37|307.08|304.2|307.25|304.37|307.08|304.2|0
1650438600000|2022-04-20 07:10:00|307.42|304.54|307.33|304.45|307.42|304.54|307.25|304.37|0
1650438610000|2022-04-20 07:10:10|306.91|304.03|307.08|304.2|307.08|304.2|306.91|304.03|0
1650438620000|2022-04-20 07:10:20|306.99|304.11|307.42|304.54|307.42|304.54|306.99|304.11|0
1650438630000|2022-04-20 07:10:30|307.25|304.37|307.16|304.28|307.42|304.54|307.16|304.28|0
1650438640000|2022-04-20 07:10:40|307.08|304.2|307.33|304.45|307.33|304.45|307.08|304.2|0
1650438650000|2022-04-20 07:10:50|307.59|304.71|307.33|304.45|307.59|304.71|307.33|304.45|0
1650438660000|2022-04-20 07:11:00|307.25|304.37|307.33|304.45|307.42|304.54|307.25|304.37|0
1650438670000|2022-04-20 07:11:10|307.42|304.54|307.76|304.88|307.76|304.88|307.42|304.54|0
1650438680000|2022-04-20 07:11:20|307.59|304.71|307.59|304.71|307.76|304.88|307.59|304.71|0
1650438690000|2022-04-20 07:11:30|307.67|304.79|307.42|304.54|307.67|304.79|307.42|304.54|0
1650438700000|2022-04-20 07:11:40|307.59|304.71|306.91|304.03|307.59|304.71|306.91|304.03|0
1650438710000|2022-04-20 07:11:50|307.08|304.2|307.25|304.37|307.25|304.37|307.08|304.2|0
1650438720000|2022-04-20 07:12:00|306.99|304.11|306.74|303.86|306.99|304.11|306.74|303.86|0
1650438730000|2022-04-20 07:12:10|306.91|304.03|306.82|303.94|306.99|304.11|306.82|303.94|0
1650438740000|2022-04-20 07:12:20|307.08|304.2|307.25|304.37|307.25|304.37|307.08|304.2|0
1650438750000|2022-04-20 07:12:30|307.08|304.2|307.08|304.2|307.25|304.37|307.08|304.2|0
1650438760000|2022-04-20 07:12:40|306.91|304.03|306.91|304.03|306.91|304.03|306.82|303.94|0
1650438770000|2022-04-20 07:12:50|306.99|304.11|307.42|304.54|307.42|304.54|306.99|304.11|0
1650438780000|2022-04-20 07:13:00|307.59|304.71|308.26|305.38|308.26|305.38|307.59|304.71|0
1650438790000|2022-04-20 07:13:10|308.86|305.98|308.77|305.89|309.03|306.15|308.77|305.89|0
1650438800000|2022-04-20 07:13:20|309.12|306.24|308.43|305.55|309.12|306.24|308.43|305.55|0
1650438810000|2022-04-20 07:13:30|308.09|305.21|307.92|305.04|308.09|305.21|307.75|304.87|0
1650438820000|2022-04-20 07:13:40|307.75|304.87|307.42|304.54|307.75|304.87|307.42|304.54|0
1650438830000|2022-04-20 07:13:50|307.92|305.04|307.58|304.7|307.92|305.04|307.58|304.7|0
1650438840000|2022-04-20 07:14:00|307.75|304.87|307.75|304.87|308.09|305.21|307.75|304.87|0
1650438850000|2022-04-20 07:14:10|307.41|304.53|307.25|304.37|307.41|304.53|307.25|304.37|0
1650438860000|2022-04-20 07:14:20|306.99|304.11|307.25|304.37|307.25|304.37|306.91|304.03|0
1650438870000|2022-04-20 07:14:30|306.91|304.03|306.57|303.69|307.08|304.2|306.57|303.69|0
1650438880000|2022-04-20 07:14:40|306.74|303.86|306.74|303.86|306.91|304.03|306.74|303.86|0
1650438890000|2022-04-20 07:14:50|306.82|303.94|307.41|304.53|307.41|304.53|306.82|303.94|0
1650438900000|2022-04-20 07:15:00|307.75|304.87|307.67|304.79|307.75|304.87|307.5|304.62|0
1650438910000|2022-04-20 07:15:10|308.09|305.21|308.09|305.21|308.09|305.21|307.92|305.04|0
1650438920000|2022-04-20 07:15:20|307.84|304.96|307.58|304.7|307.84|304.96|307.58|304.7|0
1650438930000|2022-04-20 07:15:30|307.67|304.79|308.26|305.38|308.26|305.38|307.67|304.79|0
1650438940000|2022-04-20 07:15:40|308.17|305.29|308.09|305.21|308.26|305.38|308.09|305.21|0
1650438950000|2022-04-20 07:15:50|308.17|305.29|308.17|305.29|308.17|305.29|308.17|305.29|0
1650438960000|2022-04-20 07:16:00|308.26|305.38|308.09|305.21|308.26|305.38|308.09|305.21|0
1650438970000|2022-04-20 07:16:10|307.75|304.87|307.75|304.87|307.75|304.87|307.58|304.7|0
1650438980000|2022-04-20 07:16:20|307.92|305.04|307.92|305.04|307.92|305.04|307.75|304.87|0
1650438990000|2022-04-20 07:16:30|308.09|305.21|307.75|304.87|308.09|305.21|307.75|304.87|0
1650439000000|2022-04-20 07:16:40|307.58|304.7|307.58|304.7|307.75|304.87|307.58|304.7|0
1650439010000|2022-04-20 07:16:50|307.66|304.78|307.28|304.4|307.66|304.78|307.24|304.36|0
1650439020000|2022-04-20 07:17:00|307.36|304.48|307.28|304.4|307.45|304.57|307.28|304.4|0
1650439030000|2022-04-20 07:17:10|307.45|304.57|307.36|304.48|307.45|304.57|307.36|304.48|0
1650439040000|2022-04-20 07:17:20|307.45|304.57|307.36|304.48|307.45|304.57|307.28|304.4|0
1650439050000|2022-04-20 07:17:30|307.45|304.57|307.28|304.4|307.45|304.57|307.28|304.4|0
1650439060000|2022-04-20 07:17:40|307.45|304.57|307.45|304.57|307.45|304.57|307.28|304.4|0
1650439070000|2022-04-20 07:17:50|307.96|305.08|308.3|305.42|308.3|305.42|307.79|304.91|0
1650439080000|2022-04-20 07:18:00|308.47|305.59|308.98|306.1|308.98|306.1|308.47|305.59|0
1650439090000|2022-04-20 07:18:10|308.64|305.76|308.47|305.59|308.64|305.76|308.47|305.59|0
1650439100000|2022-04-20 07:18:20|308.13|305.25|308.47|305.59|308.47|305.59|308.13|305.25|0
1650439110000|2022-04-20 07:18:30|308.21|305.33|308.13|305.25|308.3|305.42|308.13|305.25|0
1650439120000|2022-04-20 07:18:40|307.96|305.08|307.62|304.74|307.96|305.08|307.62|304.74|0
1650439130000|2022-04-20 07:18:50|307.79|304.91|307.96|305.08|307.96|305.08|307.79|304.91|0
1650439140000|2022-04-20 07:19:00|307.87|304.99|307.96|305.08|308.13|305.25|307.79|304.91|0
1650439150000|2022-04-20 07:19:10|307.79|304.91|308.04|305.16|308.04|305.16|307.79|304.91|0
1650439160000|2022-04-20 07:19:20|308.21|305.33|307.96|305.08|308.21|305.33|307.96|305.08|0
1650439170000|2022-04-20 07:19:30|308.21|305.33|308.47|305.59|308.47|305.59|308.21|305.33|0
1650439180000|2022-04-20 07:19:40|308.64|305.76|308.81|305.93|308.81|305.93|308.64|305.76|0
1650439190000|2022-04-20 07:19:50|308.64|305.76|308.64|305.76|308.81|305.93|308.64|305.76|0
1650439200000|2022-04-20 07:20:00|308.47|305.59|308.55|305.67|308.64|305.76|308.47|305.59|0
1650439210000|2022-04-20 07:20:10|308.64|305.76|308.55|305.67|308.64|305.76|308.47|305.59|0
1650439220000|2022-04-20 07:20:20|308.47|305.59|308.72|305.84|308.72|305.84|308.47|305.59|0
1650439230000|2022-04-20 07:20:30|308.64|305.76|308.38|305.5|308.64|305.76|308.38|305.5|0
1650439240000|2022-04-20 07:20:40|308.3|305.42|308.47|305.59|308.47|305.59|308.13|305.25|0
1650439250000|2022-04-20 07:20:50|308.38|305.5|307.79|304.91|308.38|305.5|307.79|304.91|0
1650439260000|2022-04-20 07:21:00|307.62|304.74|307.28|304.4|307.62|304.74|307.28|304.4|0
1650439270000|2022-04-20 07:21:10|306.94|304.06|307.36|304.48|307.36|304.48|306.94|304.06|0
1650439280000|2022-04-20 07:21:20|307.28|304.4|307.36|304.48|307.45|304.57|307.28|304.4|0
1650439290000|2022-04-20 07:21:30|307.45|304.57|307.19|304.31|307.45|304.57|307.19|304.31|0
1650439300000|2022-04-20 07:21:40|307.28|304.4|307.28|304.4|307.28|304.4|307.28|304.4|0
1650439310000|2022-04-20 07:21:50|307.45|304.57|307.11|304.23|307.45|304.57|307.02|304.14|0
1650439320000|2022-04-20 07:22:00|307.28|304.4|307.11|304.23|307.28|304.4|307.11|304.23|0
1650439330000|2022-04-20 07:22:10|306.94|304.06|307.11|304.23|307.11|304.23|306.94|304.06|0
1650439340000|2022-04-20 07:22:20|307.28|304.4|307.11|304.23|307.28|304.4|307.11|304.23|0
1650439350000|2022-04-20 07:22:30|307.28|304.4|307.11|304.23|307.28|304.4|307.11|304.23|0
1650439360000|2022-04-20 07:22:40|307.02|304.14|307.11|304.23|307.11|304.23|307.02|304.14|0
1650439370000|2022-04-20 07:22:50|307.28|304.4|306.43|303.55|307.28|304.4|306.43|303.55|0
1650439380000|2022-04-20 07:23:00|306.34|303.46|306.43|303.55|306.6|303.72|306.34|303.46|0
1650439390000|2022-04-20 07:23:10|306.09|303.21|305.83|302.95|306.09|303.21|305.75|302.87|0
1650439400000|2022-04-20 07:23:20|306|303.12|305.92|303.04|306|303.12|305.92|303.04|0
1650439410000|2022-04-20 07:23:30|305.58|302.7|305.92|303.04|305.92|303.04|305.58|302.7|0
1650439420000|2022-04-20 07:23:40|306.09|303.21|305.92|303.04|306.09|303.21|305.92|303.04|0
1650439430000|2022-04-20 07:23:50|306.09|303.21|306.09|303.21|306.09|303.21|305.92|303.04|0
1650439440000|2022-04-20 07:24:00|306|303.12|305.75|302.87|306.09|303.21|305.75|302.87|0
1650439450000|2022-04-20 07:24:10|305.58|302.7|305.58|302.7|305.58|302.7|305.58|302.7|0
1650439460000|2022-04-20 07:24:20|305.75|302.87|306|303.12|306|303.12|305.75|302.87|0
1650439470000|2022-04-20 07:24:30|305.92|303.04|306.94|304.06|306.94|304.06|305.92|303.04|0
1650439480000|2022-04-20 07:24:40|306.77|303.89|306.6|303.72|306.77|303.89|306.6|303.72|0
1650439490000|2022-04-20 07:24:50|306.77|303.89|307.11|304.23|307.11|304.23|306.77|303.89|0
1650439500000|2022-04-20 07:25:00|306.94|304.06|307.28|304.4|307.28|304.4|306.94|304.06|0
1650439510000|2022-04-20 07:25:10|307.44|304.56|307.78|304.9|307.78|304.9|307.44|304.56|0
1650439520000|2022-04-20 07:25:20|307.61|304.73|307.53|304.65|307.61|304.73|307.53|304.65|0
1650439530000|2022-04-20 07:25:30|307.61|304.73|307.27|304.39|307.61|304.73|307.27|304.39|0
1650439540000|2022-04-20 07:25:40|307.36|304.48|307.44|304.56|307.44|304.56|307.27|304.39|0
1650439550000|2022-04-20 07:25:50|307.27|304.39|307.19|304.31|307.27|304.39|307.19|304.31|0
1650439560000|2022-04-20 07:26:00|306.93|304.05|307.27|304.39|307.27|304.39|306.93|304.05|0
1650439570000|2022-04-20 07:26:10|307.19|304.31|307.19|304.31|307.19|304.31|306.93|304.05|0
1650439580000|2022-04-20 07:26:20|306.93|304.05|306.76|303.88|306.93|304.05|306.76|303.88|0
1650439590000|2022-04-20 07:26:30|306.68|303.8|306.76|303.88|306.76|303.88|306.6|303.72|0
1650439600000|2022-04-20 07:26:40|306.85|303.97|307.1|304.22|307.1|304.22|306.85|303.97|0
1650439610000|2022-04-20 07:26:50|307.02|304.14|307.02|304.14|307.1|304.22|307.02|304.14|0
1650439620000|2022-04-20 07:27:00|306.85|303.97|306.93|304.05|306.93|304.05|306.85|303.97|0
1650439630000|2022-04-20 07:27:10|306.76|303.88|306.51|303.63|306.76|303.88|306.51|303.63|0
1650439640000|2022-04-20 07:27:20|306.42|303.54|306.34|303.46|306.42|303.54|306.26|303.38|0
1650439650000|2022-04-20 07:27:30|306.26|303.38|306.34|303.46|306.42|303.54|306.09|303.21|0
1650439660000|2022-04-20 07:27:40|306.09|303.21|306.17|303.29|306.25|303.37|306.09|303.21|0
1650439670000|2022-04-20 07:27:50|306.09|303.21|306.25|303.37|306.25|303.37|306.09|303.21|0
1650439680000|2022-04-20 07:28:00|306.76|303.88|306.42|303.54|306.76|303.88|306.42|303.54|0
1650439690000|2022-04-20 07:28:10|306.59|303.71|306.42|303.54|306.59|303.71|306.42|303.54|0
1650439700000|2022-04-20 07:28:20|306.59|303.71|306.76|303.88|306.76|303.88|306.59|303.71|0
1650439710000|2022-04-20 07:28:30|306.84|303.96|307.27|304.39|307.27|304.39|306.84|303.96|0
1650439720000|2022-04-20 07:28:40|307.44|304.56|307.44|304.56|307.61|304.73|307.44|304.56|0
1650439730000|2022-04-20 07:28:50|307.27|304.39|307.27|304.39|307.27|304.39|307.27|304.39|0
1650439740000|2022-04-20 07:29:00|307.44|304.56|307.1|304.22|307.44|304.56|307.01|304.13|0
1650439750000|2022-04-20 07:29:10|307.18|304.3|307.1|304.22|307.44|304.56|307.1|304.22|0
1650439760000|2022-04-20 07:29:20|306.93|304.05|306.93|304.05|306.93|304.05|306.93|304.05|0
1650439770000|2022-04-20 07:29:30|306.76|303.88|306.76|303.88|306.93|304.05|306.76|303.88|0
1650439780000|2022-04-20 07:29:40|306.84|303.96|306.93|304.05|306.93|304.05|306.76|303.88|0
1650439790000|2022-04-20 07:29:50|307.01|304.13|306.67|303.79|307.01|304.13|306.67|303.79|0
1650439800000|2022-04-20 07:30:00|306.76|303.88|307.27|304.39|307.27|304.39|306.76|303.88|0
1650439810000|2022-04-20 07:30:10|307.01|304.13|307.01|304.13|307.01|304.13|307.01|304.13|0
1650439820000|2022-04-20 07:30:20|307.1|304.22|307.44|304.56|307.44|304.56|307.1|304.22|0
1650439830000|2022-04-20 07:30:30|307.27|304.39|307.27|304.39|307.35|304.47|306.93|304.05|0
1650439840000|2022-04-20 07:30:40|307.44|304.56|307.86|304.98|307.95|305.07|307.44|304.56|0
1650439850000|2022-04-20 07:30:50|308.29|305.41|308.12|305.24|308.29|305.41|308.03|305.15|0
1650439860000|2022-04-20 07:31:00|308.46|305.58|308.03|305.15|308.46|305.58|308.03|305.15|0
1650439870000|2022-04-20 07:31:10|307.78|304.9|308.12|305.24|308.29|305.41|307.78|304.9|0
1650439880000|2022-04-20 07:31:20|307.86|304.98|307.95|305.07|308.12|305.24|307.86|304.98|0
1650439890000|2022-04-20 07:31:30|308.12|305.24|308.12|305.24|308.12|305.24|307.95|305.07|0
1650439900000|2022-04-20 07:31:40|308.37|305.49|308.2|305.32|308.46|305.58|308.2|305.32|0
1650439910000|2022-04-20 07:31:50|308.46|305.58|308.12|305.24|308.46|305.58|308.12|305.24|0
1650439920000|2022-04-20 07:32:00|307.95|305.07|307.78|304.9|308.12|305.24|307.78|304.9|0
1650439930000|2022-04-20 07:32:10|307.61|304.73|307.52|304.64|307.61|304.73|307.52|304.64|0
1650439940000|2022-04-20 07:32:20|307.44|304.56|307.69|304.81|307.69|304.81|307.44|304.56|0
1650439950000|2022-04-20 07:32:30|307.78|304.9|308.2|305.32|308.29|305.41|307.78|304.9|0
1650439960000|2022-04-20 07:32:40|308.37|305.49|308.37|305.49|308.46|305.58|308.37|305.49|0
1650439970000|2022-04-20 07:32:50|308.54|305.66|308.71|305.83|308.8|305.92|308.54|305.66|0
1650439980000|2022-04-20 07:33:00|308.46|305.58|308.46|305.58|308.46|305.58|308.46|305.58|0
1650439990000|2022-04-20 07:33:10|308.63|305.75|308.54|305.66|308.63|305.75|308.46|305.58|0
1650440000000|2022-04-20 07:33:20|308.12|305.24|308.46|305.58|308.46|305.58|308.12|305.24|0
1650440010000|2022-04-20 07:33:30|308.54|305.66|308.46|305.58|308.54|305.66|308.46|305.58|0
1650440020000|2022-04-20 07:33:40|308.29|305.41|308.46|305.58|308.46|305.58|308.29|305.41|0
1650440030000|2022-04-20 07:33:50|308.63|305.75|308.63|305.75|308.63|305.75|308.63|305.75|0
1650440040000|2022-04-20 07:34:00|308.29|305.41|308.37|305.49|308.37|305.49|308.29|305.41|0
1650440050000|2022-04-20 07:34:10|308.29|305.41|308.12|305.24|308.29|305.41|308.12|305.24|0
1650440060000|2022-04-20 07:34:20|308.03|305.15|308.2|305.32|308.2|305.32|307.95|305.07|0
1650440070000|2022-04-20 07:34:30|308.12|305.24|308.03|305.15|308.12|305.24|307.95|305.07|0
1650440080000|2022-04-20 07:34:40|307.95|305.07|308.12|305.24|308.12|305.24|307.95|305.07|0
1650440090000|2022-04-20 07:34:50|308.46|305.58|308.12|305.24|308.46|305.58|308.12|305.24|0
1650440100000|2022-04-20 07:35:00|308.29|305.41|308.03|305.15|308.29|305.41|308.03|305.15|0
1650440110000|2022-04-20 07:35:10|308.29|305.41|308.63|305.75|308.63|305.75|308.29|305.41|0
1650440120000|2022-04-20 07:35:20|308.8|305.92|308.63|305.75|308.97|306.09|308.63|305.75|0
1650440130000|2022-04-20 07:35:30|308.54|305.66|308.63|305.75|308.63|305.75|308.46|305.58|0
1650440140000|2022-04-20 07:35:40|308.46|305.58|308.54|305.66|308.54|305.66|308.46|305.58|0
1650440150000|2022-04-20 07:35:50|308.46|305.58|308.46|305.58|308.63|305.75|308.46|305.58|0
1650440160000|2022-04-20 07:36:00|308.2|305.32|308.29|305.41|308.37|305.49|308.2|305.32|0
1650440170000|2022-04-20 07:36:10|308.2|305.32|308.46|305.58|308.46|305.58|308.2|305.32|0
1650440180000|2022-04-20 07:36:20|308.29|305.41|308.29|305.41|308.29|305.41|308.29|305.41|0
1650440190000|2022-04-20 07:36:30|308.12|305.24|308.12|305.24|308.12|305.24|308.12|305.24|0
1650440200000|2022-04-20 07:36:40|307.78|304.9|307.61|304.73|307.78|304.9|307.61|304.73|0
1650440210000|2022-04-20 07:36:50|307.52|304.64|307.52|304.64|307.52|304.64|307.52|304.64|0
1650440220000|2022-04-20 07:37:00|307.27|304.39|307.27|304.39|307.27|304.39|307.27|304.39|0
1650440230000|2022-04-20 07:37:10|307.35|304.47|307.18|304.3|307.35|304.47|307.18|304.3|0
1650440240000|2022-04-20 07:37:20|307.1|304.22|307.1|304.22|307.27|304.39|307.1|304.22|0
1650440250000|2022-04-20 07:37:30|306.93|304.05|306.93|304.05|306.93|304.05|306.93|304.05|0
1650440260000|2022-04-20 07:37:40|307.01|304.13|307.1|304.22|307.1|304.22|307.01|304.13|0
1650440270000|2022-04-20 07:37:50|307.01|304.13|307.01|304.13|307.01|304.13|307.01|304.13|0
1650440280000|2022-04-20 07:38:00|306.93|304.05|306.93|304.05|306.93|304.05|306.76|303.88|0
1650440290000|2022-04-20 07:38:10|307.27|304.39|307.35|304.47|307.35|304.47|307.27|304.39|0
1650440300000|2022-04-20 07:38:20|307.27|304.39|307.61|304.73|307.61|304.73|307.27|304.39|0
1650440310000|2022-04-20 07:38:30|307.78|304.9|307.52|304.64|307.78|304.9|307.52|304.64|0
1650440320000|2022-04-20 07:38:40|307.61|304.73|307.35|304.47|307.61|304.73|307.27|304.39|0
1650440330000|2022-04-20 07:38:50|307.44|304.56|307.27|304.39|307.44|304.56|307.27|304.39|0
1650440340000|2022-04-20 07:39:00|307.35|304.47|307.61|304.73|307.61|304.73|307.18|304.3|0
1650440350000|2022-04-20 07:39:10|307.35|304.47|307.1|304.22|307.35|304.47|307.1|304.22|0
1650440360000|2022-04-20 07:39:20|307.01|304.13|307.01|304.13|307.01|304.13|306.93|304.05|0
1650440370000|2022-04-20 07:39:30|307.1|304.22|306.93|304.05|307.1|304.22|306.93|304.05|0
1650440380000|2022-04-20 07:39:40|307.01|304.13|307.18|304.3|307.18|304.3|306.93|304.05|0
1650440390000|2022-04-20 07:39:50|307.43|304.55|307.52|304.64|307.69|304.81|307.43|304.55|0
1650440400000|2022-04-20 07:40:00|307.43|304.55|307.43|304.55|307.43|304.55|307.43|304.55|0
1650440410000|2022-04-20 07:40:10|307.35|304.47|307.77|304.89|307.77|304.89|307.26|304.38|0
1650440420000|2022-04-20 07:40:20|307.94|305.06|307.77|304.89|307.94|305.06|307.77|304.89|0
1650440430000|2022-04-20 07:40:30|307.94|305.06|307.77|304.89|307.94|305.06|307.69|304.81|0
1650440440000|2022-04-20 07:40:40|307.94|305.06|307.86|304.98|307.94|305.06|307.86|304.98|0
1650440450000|2022-04-20 07:40:50|308.03|305.15|307.94|305.06|308.11|305.23|307.94|305.06|0
1650440460000|2022-04-20 07:41:00|307.86|304.98|307.43|304.55|307.94|305.06|307.43|304.55|0
1650440470000|2022-04-20 07:41:10|307.26|304.38|307.26|304.38|307.35|304.47|307.26|304.38|0
1650440480000|2022-04-20 07:41:20|307.6|304.72|307.77|304.89|307.77|304.89|307.6|304.72|0
1650440490000|2022-04-20 07:41:30|307.6|304.72|307.6|304.72|307.68|304.8|307.6|304.72|0
1650440500000|2022-04-20 07:41:40|307.77|304.89|307.77|304.89|307.77|304.89|307.77|304.89|0
1650440510000|2022-04-20 07:41:50|307.94|305.06|307.77|304.89|307.94|305.06|307.77|304.89|0
1650440520000|2022-04-20 07:42:00|307.94|305.06|307.94|305.06|307.94|305.06|307.94|305.06|0
1650440530000|2022-04-20 07:42:10|308.11|305.23|308.02|305.14|308.11|305.23|307.94|305.06|0
1650440540000|2022-04-20 07:42:20|307.94|305.06|307.94|305.06|308.11|305.23|307.94|305.06|0
1650440550000|2022-04-20 07:42:30|308.02|305.14|308.02|305.14|308.02|305.14|308.02|305.14|0
1650440560000|2022-04-20 07:42:40|308.11|305.23|307.85|304.97|308.11|305.23|307.85|304.97|0
1650440570000|2022-04-20 07:42:50|307.77|304.89|307.85|304.97|307.85|304.97|307.77|304.89|0
1650440580000|2022-04-20 07:43:00|307.77|304.89|307.85|304.97|307.94|305.06|307.77|304.89|0
1650440590000|2022-04-20 07:43:10|307.94|305.06|307.94|305.06|308.11|305.23|307.94|305.06|0
1650440600000|2022-04-20 07:43:20|307.68|304.8|307.77|304.89|307.77|304.89|307.68|304.8|0
1650440610000|2022-04-20 07:43:30|307.6|304.72|307.6|304.72|307.6|304.72|307.6|304.72|0
1650440620000|2022-04-20 07:43:40|307.43|304.55|307.26|304.38|307.43|304.55|307.26|304.38|0
1650440630000|2022-04-20 07:43:50|307.34|304.46|307.26|304.38|307.43|304.55|307.26|304.38|0
1650440650000|2022-04-20 07:44:10|306.58|303.7|306.75|303.87|306.75|303.87|306.58|303.7|0
1650440660000|2022-04-20 07:44:20|306.58|303.7|306.24|303.36|306.58|303.7|306.24|303.36|0
1650440670000|2022-04-20 07:44:30|306.07|303.19|306.24|303.36|306.24|303.36|306.07|303.19|0
1650440680000|2022-04-20 07:44:40|306.32|303.44|306.41|303.53|306.41|303.53|306.32|303.44|0
1650440690000|2022-04-20 07:44:50|306.24|303.36|306.15|303.27|306.41|303.53|306.15|303.27|0
1650440700000|2022-04-20 07:45:00|306.24|303.36|305.9|303.02|306.24|303.36|305.9|303.02|0
1650440710000|2022-04-20 07:45:10|305.98|303.1|306.41|303.53|306.41|303.53|305.9|303.02|0
1650440720000|2022-04-20 07:45:20|306.24|303.36|306.24|303.36|306.24|303.36|306.24|303.36|0
1650440730000|2022-04-20 07:45:30|306.41|303.53|306.58|303.7|306.58|303.7|306.41|303.53|0
1650440740000|2022-04-20 07:45:40|306.75|303.87|306.66|303.78|306.83|303.95|306.66|303.78|0
1650440750000|2022-04-20 07:45:50|306.58|303.7|306.66|303.78|306.66|303.78|306.58|303.7|0
1650440760000|2022-04-20 07:46:00|306.58|303.7|306.75|303.87|306.75|303.87|306.41|303.53|0
1650440770000|2022-04-20 07:46:10|306.83|303.95|306.58|303.7|306.83|303.95|306.58|303.7|0
1650440780000|2022-04-20 07:46:20|306.49|303.61|306.24|303.36|306.49|303.61|306.24|303.36|0
1650440790000|2022-04-20 07:46:30|306.32|303.44|306.32|303.44|306.49|303.61|306.24|303.36|0
1650440800000|2022-04-20 07:46:40|306.24|303.36|306.24|303.36|306.41|303.53|306.24|303.36|0
1650440810000|2022-04-20 07:46:50|306.07|303.19|306.24|303.36|306.24|303.36|306.07|303.19|0
1650440820000|2022-04-20 07:47:00|306.32|303.44|306.24|303.36|306.41|303.53|306.24|303.36|0
1650440830000|2022-04-20 07:47:10|306.41|303.53|305.9|303.02|306.41|303.53|305.9|303.02|0
1650440840000|2022-04-20 07:47:20|306.07|303.19|306.07|303.19|306.07|303.19|306.07|303.19|0
1650440850000|2022-04-20 07:47:30|305.98|303.1|306.24|303.36|306.24|303.36|305.98|303.1|0
1650440860000|2022-04-20 07:47:40|306.32|303.44|306.24|303.36|306.41|303.53|306.24|303.36|0
1650440880000|2022-04-20 07:48:00|306.07|303.19|306.24|303.36|306.32|303.44|306.07|303.19|0
1650440890000|2022-04-20 07:48:10|306.15|303.27|305.9|303.02|306.15|303.27|305.9|303.02|0
1650440900000|2022-04-20 07:48:20|305.98|303.1|305.9|303.02|305.98|303.1|305.9|303.02|0
1650440910000|2022-04-20 07:48:30|306.07|303.19|305.9|303.02|306.07|303.19|305.9|303.02|0
1650440920000|2022-04-20 07:48:40|306.07|303.19|306.24|303.36|306.24|303.36|306.07|303.19|0
1650440930000|2022-04-20 07:48:50|306.15|303.27|306.15|303.27|306.15|303.27|306.15|303.27|0
1650440940000|2022-04-20 07:49:00|306.07|303.19|305.56|302.68|306.07|303.19|305.56|302.68|0
1650440950000|2022-04-20 07:49:10|305.73|302.85|306.07|303.19|306.07|303.19|305.73|302.85|0
1650440960000|2022-04-20 07:49:20|305.9|303.02|305.73|302.85|305.9|303.02|305.73|302.85|0
1650440970000|2022-04-20 07:49:30|305.64|302.76|305.56|302.68|305.64|302.76|305.56|302.68|0
1650440980000|2022-04-20 07:49:40|305.73|302.85|305.9|303.02|305.9|303.02|305.73|302.85|0
1650440990000|2022-04-20 07:49:50|305.73|302.85|305.64|302.76|305.81|302.93|305.64|302.76|0
1650441000000|2022-04-20 07:50:00|305.56|302.68|305.73|302.85|305.73|302.85|305.56|302.68|0
1650441010000|2022-04-20 07:50:10|305.56|302.68|305.64|302.76|305.73|302.85|305.56|302.68|0
1650441020000|2022-04-20 07:50:20|305.73|302.85|305.73|302.85|305.81|302.93|305.73|302.85|0
1650441040000|2022-04-20 07:50:40|305.56|302.68|305.22|302.34|305.56|302.68|305.22|302.34|0
1650441050000|2022-04-20 07:50:50|305.05|302.17|304.96|302.08|305.05|302.17|304.88|302|0
1650441060000|2022-04-20 07:51:00|305.13|302.25|305.56|302.68|305.73|302.85|305.13|302.25|0
1650441070000|2022-04-20 07:51:10|305.39|302.51|305.39|302.51|305.39|302.51|305.39|302.51|0
1650441080000|2022-04-20 07:51:20|305.22|302.34|305.39|302.51|305.39|302.51|305.22|302.34|0
1650441090000|2022-04-20 07:51:30|305.3|302.42|305.39|302.51|305.39|302.51|305.3|302.42|0
1650441100000|2022-04-20 07:51:40|305.56|302.68|305.64|302.76|305.73|302.85|305.56|302.68|0
1650441110000|2022-04-20 07:51:50|305.73|302.85|305.64|302.76|305.73|302.85|305.64|302.76|0
1650441120000|2022-04-20 07:52:00|305.56|302.68|305.73|302.85|305.73|302.85|305.3|302.42|0
1650441130000|2022-04-20 07:52:10|305.98|303.1|305.9|303.02|306.07|303.19|305.9|303.02|0
1650441140000|2022-04-20 07:52:20|305.81|302.93|305.81|302.93|305.9|303.02|305.81|302.93|0
1650441150000|2022-04-20 07:52:30|305.9|303.02|305.9|303.02|305.9|303.02|305.9|303.02|0
1650441160000|2022-04-20 07:52:40|306.07|303.19|306.24|303.36|306.24|303.36|306.07|303.19|0
1650441170000|2022-04-20 07:52:50|306.15|303.27|306.41|303.53|306.41|303.53|306.15|303.27|0
1650441180000|2022-04-20 07:53:00|306.49|303.61|306.92|304.04|306.92|304.04|306.49|303.61|0
1650441190000|2022-04-20 07:53:10|306.83|303.95|306.07|303.19|306.83|303.95|306.07|303.19|0
1650441200000|2022-04-20 07:53:20|305.9|303.02|305.98|303.1|305.98|303.1|305.9|303.02|0
1650441210000|2022-04-20 07:53:30|305.9|303.02|305.9|303.02|305.9|303.02|305.81|302.93|0
1650441220000|2022-04-20 07:53:40|305.73|302.85|305.73|302.85|305.73|302.85|305.73|302.85|0
1650441230000|2022-04-20 07:53:50|305.39|302.51|304.88|302|305.39|302.51|304.88|302|0
1650441240000|2022-04-20 07:54:00|305.39|302.51|305.56|302.68|305.73|302.85|305.39|302.51|0
1650441250000|2022-04-20 07:54:10|305.39|302.51|305.39|302.51|305.56|302.68|305.39|302.51|0
1650441260000|2022-04-20 07:54:20|305.05|302.17|304.71|301.83|305.05|302.17|304.71|301.83|0
1650441270000|2022-04-20 07:54:30|304.54|301.66|304.71|301.83|304.71|301.83|304.54|301.66|0
1650441280000|2022-04-20 07:54:40|304.88|302|304.71|301.83|304.88|302|304.54|301.66|0
1650441290000|2022-04-20 07:54:50|304.62|301.74|304.62|301.74|304.62|301.74|304.62|301.74|0
1650441300000|2022-04-20 07:55:00|304.71|301.83|304.03|301.15|304.71|301.83|304.03|301.15|0
1650441310000|2022-04-20 07:55:10|303.7|300.82|304.03|301.15|304.03|301.15|303.7|300.82|0
1650441320000|2022-04-20 07:55:20|303.87|300.99|304.03|301.15|304.03|301.15|303.7|300.82|0
1650441330000|2022-04-20 07:55:30|304.2|301.32|304.54|301.66|304.54|301.66|304.2|301.32|0
1650441340000|2022-04-20 07:55:40|304.71|301.83|304.88|302|304.88|302|304.71|301.83|0
1650441350000|2022-04-20 07:55:50|304.71|301.83|304.79|301.91|304.88|302|304.71|301.83|0
1650441360000|2022-04-20 07:56:00|304.71|301.83|304.37|301.49|304.71|301.83|304.2|301.32|0
1650441370000|2022-04-20 07:56:10|304.54|301.66|304.88|302|304.88|302|304.54|301.66|0
1650441380000|2022-04-20 07:56:20|304.71|301.83|304.71|301.83|304.88|302|304.71|301.83|0
1650441390000|2022-04-20 07:56:30|304.88|302|304.88|302|304.88|302|304.79|301.91|0
1650441400000|2022-04-20 07:56:40|304.79|301.91|304.96|302.08|304.96|302.08|304.79|301.91|0
1650441410000|2022-04-20 07:56:50|305.05|302.17|304.54|301.66|305.05|302.17|304.54|301.66|0
1650441420000|2022-04-20 07:57:00|304.71|301.83|304.37|301.49|304.71|301.83|304.37|301.49|0
1650441430000|2022-04-20 07:57:10|304.54|301.66|304.71|301.83|304.88|302|304.54|301.66|0
1650441440000|2022-04-20 07:57:20|304.37|301.49|304.37|301.49|304.45|301.57|304.2|301.32|0
1650441450000|2022-04-20 07:57:30|304.2|301.32|304.2|301.32|304.2|301.32|304.2|301.32|0
1650441460000|2022-04-20 07:57:40|304.03|301.15|304.28|301.4|304.28|301.4|304.03|301.15|0
1650441470000|2022-04-20 07:57:50|304.37|301.49|304.45|301.57|304.54|301.66|304.37|301.49|0
1650441480000|2022-04-20 07:58:00|304.54|301.66|304.54|301.66|304.71|301.83|304.54|301.66|0
1650441490000|2022-04-20 07:58:10|304.37|301.49|304.2|301.32|304.37|301.49|304.2|301.32|0
1650441500000|2022-04-20 07:58:20|304.37|301.49|304.54|301.66|304.54|301.66|304.37|301.49|0
1650441510000|2022-04-20 07:58:30|304.37|301.49|304.37|301.49|304.45|301.57|304.37|301.49|0
1650441520000|2022-04-20 07:58:40|304.54|301.66|304.54|301.66|304.54|301.66|304.54|301.66|0
1650441530000|2022-04-20 07:58:50|304.71|301.83|304.71|301.83|304.71|301.83|304.71|301.83|0
1650441540000|2022-04-20 07:59:00|304.88|302|305.22|302.34|305.22|302.34|304.88|302|0
1650441550000|2022-04-20 07:59:10|304.71|301.83|304.88|302|304.88|302|304.71|301.83|0
1650441560000|2022-04-20 07:59:20|304.71|301.83|304.37|301.49|304.71|301.83|304.37|301.49|0
1650441580000|2022-04-20 07:59:40|304.54|301.66|304.54|301.66|304.54|301.66|304.54|301.66|0
1650441590000|2022-04-20 07:59:50|304.62|301.74|304.71|301.83|304.71|301.83|304.54|301.66|0
1650441600000|2022-04-20 08:00:00|304.62|301.74|303.86|300.98|304.62|301.74|303.86|300.98|0
1650441610000|2022-04-20 08:00:10|304.03|301.15|304.28|301.4|304.37|301.49|304.03|301.15|0
1650441620000|2022-04-20 08:00:20|304.54|301.66|304.37|301.49|304.54|301.66|304.37|301.49|0
1650441630000|2022-04-20 08:00:30|304.54|301.66|304.71|301.83|304.71|301.83|304.54|301.66|0
1650441640000|2022-04-20 08:00:40|304.62|301.74|304.54|301.66|304.62|301.74|304.37|301.49|0
1650441650000|2022-04-20 08:00:50|304.88|302|304.88|302|304.88|302|304.88|302|0
1650441660000|2022-04-20 08:01:00|304.71|301.83|304.2|301.32|304.71|301.83|304.2|301.32|0
1650441670000|2022-04-20 08:01:10|304.03|301.15|303.69|300.81|304.03|301.15|303.69|300.81|0
1650441680000|2022-04-20 08:01:20|304.03|301.15|303.69|300.81|304.03|301.15|303.69|300.81|0
1650441690000|2022-04-20 08:01:30|303.86|300.98|303.69|300.81|303.86|300.98|303.69|300.81|0
1650441700000|2022-04-20 08:01:40|303.52|300.64|303.11|300.71|303.6|300.88|303.11|300.64|0
1650441710000|2022-04-20 08:01:50|302.78|300.38|303.11|300.71|303.28|300.88|302.78|300.38|0
1650441720000|2022-04-20 08:02:00|303.03|300.63|303.11|300.71|303.11|300.71|303.03|300.63|0
1650441730000|2022-04-20 08:02:10|302.78|300.38|302.44|300.04|302.78|300.38|302.44|300.04|0
1650441740000|2022-04-20 08:02:20|302.27|299.87|302.44|300.04|302.52|300.12|302.27|299.87|0
1650441750000|2022-04-20 08:02:30|302.27|299.87|302.1|299.7|302.27|299.87|301.77|299.37|0
1650441760000|2022-04-20 08:02:40|301.93|299.53|301.77|299.37|301.93|299.53|301.77|299.37|0
1650441770000|2022-04-20 08:02:50|301.85|299.45|302.1|299.7|302.1|299.7|301.76|299.36|0
1650441780000|2022-04-20 08:03:00|302.18|299.78|301.93|299.53|302.18|299.78|301.93|299.53|0
1650441790000|2022-04-20 08:03:10|302.1|299.7|302.1|299.7|302.1|299.7|301.93|299.53|0
1650441800000|2022-04-20 08:03:20|302.01|299.61|302.27|299.87|302.27|299.87|302.01|299.61|0
1650441810000|2022-04-20 08:03:30|301.93|299.53|301.93|299.53|301.93|299.53|301.76|299.36|0
1650441820000|2022-04-20 08:03:40|302.01|299.61|301.76|299.36|302.27|299.87|301.76|299.36|0
1650441830000|2022-04-20 08:03:50|301.93|299.53|301.93|299.53|301.93|299.53|301.76|299.36|0
1650441840000|2022-04-20 08:04:00|301.76|299.36|301.6|299.2|301.76|299.36|301.6|299.2|0
1650441850000|2022-04-20 08:04:10|301.43|299.03|301.43|299.03|301.43|299.03|301.43|299.03|0
1650441860000|2022-04-20 08:04:20|301.26|298.86|301.26|298.86|301.26|298.86|301.26|298.86|0
1650441870000|2022-04-20 08:04:30|301.17|298.77|301.09|298.69|301.17|298.77|301.09|298.69|0
1650441880000|2022-04-20 08:04:40|301.26|298.86|301.43|299.03|301.43|299.03|301.26|298.86|0
1650441890000|2022-04-20 08:04:50|301.34|298.94|301.26|298.86|301.43|299.03|301.26|298.86|0
1650441900000|2022-04-20 08:05:00|301.43|299.03|301.43|299.03|301.43|299.03|301.26|298.86|0
1650441910000|2022-04-20 08:05:10|301.26|298.86|301.43|299.03|301.43|299.03|301.26|298.86|0
1650441920000|2022-04-20 08:05:20|301.26|298.86|301|298.6|301.26|298.86|301|298.6|0
1650441930000|2022-04-20 08:05:30|300.92|298.52|300.75|298.35|300.92|298.52|300.75|298.35|0
1650441940000|2022-04-20 08:05:40|300.92|298.52|300.92|298.52|300.92|298.52|300.92|298.52|0
1650441950000|2022-04-20 08:05:50|301|298.6|301.26|298.86|301.26|298.86|301|298.6|0
1650441960000|2022-04-20 08:06:00|301.09|298.69|300.92|298.52|301.09|298.69|300.83|298.43|0
1650441970000|2022-04-20 08:06:10|300.75|298.35|300.92|298.52|300.92|298.52|300.75|298.35|0
1650441980000|2022-04-20 08:06:20|300.83|298.43|300.92|298.52|300.92|298.52|300.83|298.43|0
1650441990000|2022-04-20 08:06:30|301.09|298.69|301.26|298.86|301.26|298.86|301.09|298.69|0
1650442000000|2022-04-20 08:06:40|301.09|298.69|301.09|298.69|301.26|298.86|301.09|298.69|0
1650442010000|2022-04-20 08:06:50|300.92|298.52|301.09|298.69|301.09|298.69|300.92|298.52|0
1650442020000|2022-04-20 08:07:00|301|298.6|301.17|298.77|301.26|298.86|301|298.6|0
1650442030000|2022-04-20 08:07:10|301.26|298.86|301.26|298.86|301.26|298.86|301.09|298.69|0
1650442040000|2022-04-20 08:07:20|301.09|298.69|301.26|298.86|301.26|298.86|301.09|298.69|0
1650442050000|2022-04-20 08:07:30|301.09|298.69|301.17|298.77|301.17|298.77|301.09|298.69|0
1650442060000|2022-04-20 08:07:40|301.09|298.69|301.42|299.02|301.42|299.02|301.09|298.69|0
1650442070000|2022-04-20 08:07:50|301.34|298.94|300.92|298.52|301.34|298.94|300.92|298.52|0
1650442080000|2022-04-20 08:08:00|301.09|298.69|301.76|299.36|301.76|299.36|301.09|298.69|0
1650442100000|2022-04-20 08:08:20|301.93|299.53|302.27|299.87|302.27|299.87|301.93|299.53|0
1650442110000|2022-04-20 08:08:30|301.59|299.19|301.26|298.86|301.59|299.19|301.26|298.86|0
1650442130000|2022-04-20 08:08:50|301.09|298.69|300.92|298.52|301.09|298.69|300.92|298.52|0
1650442140000|2022-04-20 08:09:00|300.58|298.18|301.09|298.69|301.26|298.86|300.58|298.18|0
1650442150000|2022-04-20 08:09:10|301.26|298.86|301.26|298.86|301.26|298.86|301.09|298.69|0
1650442160000|2022-04-20 08:09:20|301.09|298.69|301.17|298.77|301.26|298.86|301.09|298.69|0
1650442170000|2022-04-20 08:09:30|301.26|298.86|300.92|298.52|301.26|298.86|300.92|298.52|0
1650442180000|2022-04-20 08:09:40|301.09|298.69|301.09|298.69|301.09|298.69|301.09|298.69|0
1650442190000|2022-04-20 08:09:50|300.92|298.52|300.92|298.52|300.92|298.52|300.92|298.52|0
1650442200000|2022-04-20 08:10:00|301.09|298.69|300.92|298.52|301.09|298.69|300.92|298.52|0
1650442210000|2022-04-20 08:10:10|301.09|298.69|301|298.6|301.09|298.69|300.92|298.52|0
1650442220000|2022-04-20 08:10:20|300.92|298.52|300.75|298.35|300.92|298.52|300.75|298.35|0
1650442230000|2022-04-20 08:10:30|300.41|298.01|300.41|298.01|300.58|298.18|300.41|298.01|0
1650442240000|2022-04-20 08:10:40|300.66|298.26|300.75|298.35|300.75|298.35|300.41|298.01|0
1650442250000|2022-04-20 08:10:50|300.58|298.18|300.66|298.26|300.66|298.26|300.58|298.18|0
1650442260000|2022-04-20 08:11:00|300.58|298.18|301.09|298.69|301.09|298.69|300.58|298.18|0
1650442270000|2022-04-20 08:11:10|301.25|298.85|301.42|299.02|301.42|299.02|301.09|298.69|0
1650442280000|2022-04-20 08:11:20|301.5|299.1|301.59|299.19|301.59|299.19|301.5|299.1|0
1650442290000|2022-04-20 08:11:30|301.42|299.02|301.59|299.19|301.59|299.19|301.42|299.02|0
1650442300000|2022-04-20 08:11:40|301.67|299.27|302.1|299.7|302.1|299.7|301.67|299.27|0
1650442310000|2022-04-20 08:11:50|302.26|299.86|302.26|299.86|302.26|299.86|302.1|299.7|0
1650442320000|2022-04-20 08:12:00|302.18|299.78|302.1|299.7|302.26|299.86|302.1|299.7|0
1650442330000|2022-04-20 08:12:10|301.93|299.53|301.76|299.36|301.93|299.53|301.76|299.36|0
1650442340000|2022-04-20 08:12:20|301.59|299.19|301.84|299.44|301.84|299.44|301.59|299.19|0
1650442350000|2022-04-20 08:12:30|302.1|299.7|302.01|299.61|302.1|299.7|301.93|299.53|0
1650442360000|2022-04-20 08:12:40|302.09|299.69|301.93|299.53|302.09|299.69|301.93|299.53|0
1650442370000|2022-04-20 08:12:50|301.84|299.44|301.76|299.36|301.84|299.44|301.76|299.36|0
1650442380000|2022-04-20 08:13:00|302.09|299.69|302.26|299.86|302.26|299.86|302.01|299.61|0
1650442390000|2022-04-20 08:13:10|302.09|299.69|302.01|299.61|302.09|299.69|302.01|299.61|0
1650442400000|2022-04-20 08:13:20|302.09|299.69|302.26|299.86|302.26|299.86|302.09|299.69|0
1650442410000|2022-04-20 08:13:30|302.34|299.94|302.34|299.94|302.43|300.03|302.34|299.94|0
1650442420000|2022-04-20 08:13:40|302.26|299.86|302.26|299.86|302.34|299.94|302.26|299.86|0
1650442440000|2022-04-20 08:14:00|302.09|299.69|302.26|299.86|302.26|299.86|302.09|299.69|0
1650442450000|2022-04-20 08:14:10|302.09|299.69|302.09|299.69|302.09|299.69|302.09|299.69|0
1650442470000|2022-04-20 08:14:30|302.17|299.77|302.17|299.77|302.17|299.77|302.17|299.77|0
1650442480000|2022-04-20 08:14:40|302.26|299.86|302.43|300.03|302.43|300.03|302.26|299.86|0
1650442490000|2022-04-20 08:14:50|302.26|299.86|302.51|300.11|302.51|300.11|302.26|299.86|0
1650442500000|2022-04-20 08:15:00|302.43|300.03|302.26|299.86|302.43|300.03|302.26|299.86|0
1650442510000|2022-04-20 08:15:10|302.09|299.69|302.09|299.69|302.09|299.69|301.92|299.52|0
1650442520000|2022-04-20 08:15:20|302.26|299.86|302.26|299.86|302.26|299.86|302.09|299.69|0
1650442530000|2022-04-20 08:15:30|302.34|299.94|302.34|299.94|302.34|299.94|302.34|299.94|0
1650442540000|2022-04-20 08:15:40|302.26|299.86|302.17|299.77|302.26|299.86|302.17|299.77|0
1650442550000|2022-04-20 08:15:50|302.09|299.69|302.09|299.69|302.26|299.86|302.09|299.69|0
1650442560000|2022-04-20 08:16:00|302.43|300.03|302.34|299.94|302.43|300.03|302.17|299.77|0
1650442570000|2022-04-20 08:16:10|302.26|299.86|302.26|299.86|302.26|299.86|302.26|299.86|0
1650442580000|2022-04-20 08:16:20|302.34|299.94|302.26|299.86|302.34|299.94|302.26|299.86|0
1650442590000|2022-04-20 08:16:30|302.43|300.03|302.51|300.11|302.51|300.11|302.43|300.03|0
1650442600000|2022-04-20 08:16:40|302.43|300.03|302.51|300.11|302.6|300.2|302.43|300.03|0
1650442610000|2022-04-20 08:16:50|302.26|299.86|302.26|299.86|302.26|299.86|302.26|299.86|0
1650442620000|2022-04-20 08:17:00|302.43|300.03|302.6|300.2|302.6|300.2|302.34|299.94|0
1650442630000|2022-04-20 08:17:10|302.68|300.28|302.93|300.53|302.93|300.53|302.68|300.28|0
1650442640000|2022-04-20 08:17:20|303.02|300.62|303.1|300.7|303.1|300.7|302.93|300.53|0
1650442650000|2022-04-20 08:17:30|303.18|300.78|303.1|300.7|303.27|300.87|303.1|300.7|0
1650442660000|2022-04-20 08:17:40|303.18|300.78|303.27|300.87|303.27|300.87|303.18|300.78|0
1650442670000|2022-04-20 08:17:50|303.1|300.7|303.27|300.87|303.27|300.87|303.1|300.7|0
1650442680000|2022-04-20 08:18:00|303.18|300.78|303.61|301.21|303.61|301.21|303.18|300.78|0
1650442690000|2022-04-20 08:18:10|303.69|301.29|303.44|301.04|303.69|301.29|303.44|301.04|0
1650442700000|2022-04-20 08:18:20|303.52|301.12|303.78|301.38|303.78|301.38|303.52|301.12|0
1650442710000|2022-04-20 08:18:30|303.61|301.21|303.44|301.04|303.61|301.21|303.44|301.04|0
1650442720000|2022-04-20 08:18:40|303.27|300.87|303.27|300.87|303.27|300.87|303.18|300.78|0
1650442730000|2022-04-20 08:18:50|303.35|300.95|303.27|300.87|303.35|300.95|303.27|300.87|0
1650442740000|2022-04-20 08:19:00|303.61|301.21|303.61|301.21|303.69|301.29|303.61|301.21|0
1650442750000|2022-04-20 08:19:10|303.69|301.29|303.95|301.55|303.95|301.55|303.69|301.29|0
1650442760000|2022-04-20 08:19:20|303.78|301.38|303.61|301.21|303.78|301.38|303.61|301.21|0
1650442770000|2022-04-20 08:19:30|303.44|301.04|303.27|300.87|303.44|301.04|303.27|300.87|0
1650442780000|2022-04-20 08:19:40|303.18|300.78|302.93|300.53|303.27|300.87|302.93|300.53|0
1650442790000|2022-04-20 08:19:50|302.85|300.45|302.93|300.53|302.93|300.53|302.76|300.36|0
1650442800000|2022-04-20 08:20:00|302.76|300.36|302.6|300.2|302.85|300.45|302.6|300.2|0
1650442810000|2022-04-20 08:20:10|302.43|300.03|302.93|300.53|302.93|300.53|302.43|300.03|0
1650442820000|2022-04-20 08:20:20|302.76|300.36|302.76|300.36|302.76|300.36|302.68|300.28|0
1650442830000|2022-04-20 08:20:30|302.84|300.44|302.76|300.36|302.84|300.44|302.76|300.36|0
1650442840000|2022-04-20 08:20:40|302.68|300.28|302.76|300.36|302.76|300.36|302.68|300.28|0
1650442850000|2022-04-20 08:20:50|302.68|300.28|302.76|300.36|302.76|300.36|302.68|300.28|0
1650442860000|2022-04-20 08:21:00|302.84|300.44|302.84|300.44|302.84|300.44|302.76|300.36|0
1650442870000|2022-04-20 08:21:10|302.76|300.36|302.76|300.36|302.76|300.36|302.76|300.36|0
1650442880000|2022-04-20 08:21:20|302.93|300.53|302.93|300.53|302.93|300.53|302.93|300.53|0
1650442890000|2022-04-20 08:21:30|302.76|300.36|302.93|300.53|302.93|300.53|302.76|300.36|0
1650442910000|2022-04-20 08:21:50|302.84|300.44|302.84|300.44|302.93|300.53|302.84|300.44|0
1650442920000|2022-04-20 08:22:00|302.76|300.36|302.93|300.53|302.93|300.53|302.76|300.36|0
1650442930000|2022-04-20 08:22:10|303.01|300.61|302.84|300.44|303.01|300.61|302.84|300.44|0
1650442940000|2022-04-20 08:22:20|302.93|300.53|303.27|300.87|303.27|300.87|302.93|300.53|0
1650442950000|2022-04-20 08:22:30|303.1|300.7|303.78|301.38|303.78|301.38|303.1|300.7|0
1650442960000|2022-04-20 08:22:40|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650442980000|2022-04-20 08:23:00|304.11|301.71|303.86|301.46|304.11|301.71|303.86|301.46|0
1650442990000|2022-04-20 08:23:10|303.94|301.54|303.77|301.37|303.94|301.54|303.77|301.37|0
1650443000000|2022-04-20 08:23:20|303.86|301.46|303.77|301.37|303.86|301.46|303.77|301.37|0
1650443010000|2022-04-20 08:23:30|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1650443020000|2022-04-20 08:23:40|303.77|301.37|303.69|301.29|303.77|301.37|303.69|301.29|0
1650443030000|2022-04-20 08:23:50|304.02|301.62|303.77|301.37|304.02|301.62|303.77|301.37|0
1650443040000|2022-04-20 08:24:00|303.61|301.21|303.44|301.04|303.61|301.21|303.44|301.04|0
1650443050000|2022-04-20 08:24:10|303.61|301.21|303.61|301.21|303.61|301.21|303.52|301.12|0
1650443060000|2022-04-20 08:24:20|303.94|301.54|304.02|301.62|304.02|301.62|303.94|301.54|0
1650443070000|2022-04-20 08:24:30|304.11|301.71|304.28|301.88|304.28|301.88|304.11|301.71|0
1650443080000|2022-04-20 08:24:40|304.11|301.71|304.11|301.71|304.11|301.71|303.94|301.54|0
1650443090000|2022-04-20 08:24:50|304.28|301.88|304.45|302.05|304.45|302.05|304.11|301.71|0
1650443100000|2022-04-20 08:25:00|304.36|301.96|303.94|301.54|304.36|301.96|303.94|301.54|0
1650443110000|2022-04-20 08:25:10|304.02|301.62|304.11|301.71|304.11|301.71|303.94|301.54|0
1650443120000|2022-04-20 08:25:20|304.28|301.88|304.11|301.71|304.28|301.88|304.11|301.71|0
1650443140000|2022-04-20 08:25:40|303.94|301.54|304.02|301.62|304.11|301.71|303.94|301.54|0
1650443150000|2022-04-20 08:25:50|303.94|301.54|303.94|301.54|303.94|301.54|303.77|301.37|0
1650443160000|2022-04-20 08:26:00|303.85|301.45|303.85|301.45|303.85|301.45|303.85|301.45|0
1650443170000|2022-04-20 08:26:10|303.94|301.54|303.94|301.54|303.94|301.54|303.94|301.54|0
1650443180000|2022-04-20 08:26:20|304.02|301.62|304.02|301.62|304.02|301.62|304.02|301.62|0
1650443190000|2022-04-20 08:26:30|304.11|301.71|304.11|301.71|304.11|301.71|304.11|301.71|0
1650443200000|2022-04-20 08:26:40|304.28|301.88|304.36|301.96|304.36|301.96|304.28|301.88|0
1650443210000|2022-04-20 08:26:50|304.45|302.05|304.62|302.22|304.62|302.22|304.45|302.05|0
1650443220000|2022-04-20 08:27:00|304.45|302.05|304.45|302.05|304.45|302.05|304.45|302.05|0
1650443230000|2022-04-20 08:27:10|304.53|302.13|304.62|302.22|304.62|302.22|304.45|302.05|0
1650443240000|2022-04-20 08:27:20|304.45|302.05|304.53|302.13|304.53|302.13|304.45|302.05|0
1650443250000|2022-04-20 08:27:30|304.45|302.05|304.45|302.05|304.62|302.22|304.45|302.05|0
1650443260000|2022-04-20 08:27:40|304.62|302.22|304.62|302.22|304.62|302.22|304.62|302.22|0
1650443280000|2022-04-20 08:28:00|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1650443290000|2022-04-20 08:28:10|305.04|302.64|304.96|302.56|305.12|302.72|304.96|302.56|0
1650443300000|2022-04-20 08:28:20|304.87|302.47|304.87|302.47|304.87|302.47|304.87|302.47|0
1650443310000|2022-04-20 08:28:30|304.96|302.56|304.79|302.39|304.96|302.56|304.79|302.39|0
1650443320000|2022-04-20 08:28:40|304.96|302.56|304.96|302.56|304.96|302.56|304.96|302.56|0
1650443330000|2022-04-20 08:28:50|304.87|302.47|304.79|302.39|304.87|302.47|304.79|302.39|0
1650443340000|2022-04-20 08:29:00|304.87|302.47|304.87|302.47|304.87|302.47|304.79|302.39|0
1650443350000|2022-04-20 08:29:10|304.95|302.55|304.95|302.55|304.95|302.55|304.87|302.47|0
1650443360000|2022-04-20 08:29:20|304.79|302.39|304.79|302.39|304.79|302.39|304.79|302.39|0
1650443370000|2022-04-20 08:29:30|304.95|302.55|304.87|302.47|304.95|302.55|304.87|302.47|0
1650443380000|2022-04-20 08:29:40|304.62|302.22|304.45|302.05|304.62|302.22|304.45|302.05|0
1650443400000|2022-04-20 08:30:00|304.28|301.88|304.45|302.05|304.45|302.05|304.28|301.88|0
1650443410000|2022-04-20 08:30:10|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650443420000|2022-04-20 08:30:20|304.36|301.96|304.45|302.05|304.53|302.13|304.36|301.96|0
1650443430000|2022-04-20 08:30:30|304.28|301.88|304.28|301.88|304.28|301.88|304.28|301.88|0
1650443440000|2022-04-20 08:30:40|304.19|301.79|304.11|301.71|304.19|301.79|304.11|301.71|0
1650443450000|2022-04-20 08:30:50|304.02|301.62|303.94|301.54|304.11|301.71|303.94|301.54|0
1650443460000|2022-04-20 08:31:00|304.02|301.62|303.94|301.54|304.11|301.71|303.94|301.54|0
1650443470000|2022-04-20 08:31:10|303.85|301.45|303.77|301.37|303.85|301.45|303.6|301.2|0
1650443480000|2022-04-20 08:31:20|303.85|301.45|303.85|301.45|303.85|301.45|303.77|301.37|0
1650443490000|2022-04-20 08:31:30|303.77|301.37|303.94|301.54|303.94|301.54|303.77|301.37|0
1650443510000|2022-04-20 08:31:50|303.77|301.37|303.6|301.2|303.85|301.45|303.6|301.2|0
1650443520000|2022-04-20 08:32:00|303.51|301.11|303.51|301.11|303.51|301.11|303.51|301.11|0
1650443530000|2022-04-20 08:32:10|303.6|301.2|303.68|301.28|303.68|301.28|303.6|301.2|0
1650443540000|2022-04-20 08:32:20|303.77|301.37|303.94|301.54|303.94|301.54|303.77|301.37|0
1650443550000|2022-04-20 08:32:30|304.02|301.62|303.94|301.54|304.02|301.62|303.94|301.54|0
1650443560000|2022-04-20 08:32:40|304.02|301.62|304.02|301.62|304.02|301.62|303.94|301.54|0
1650443570000|2022-04-20 08:32:50|304.36|301.96|304.44|302.04|304.44|302.04|304.28|301.88|0
1650443580000|2022-04-20 08:33:00|304.36|301.96|304.28|301.88|304.44|302.04|304.28|301.88|0
1650443590000|2022-04-20 08:33:10|304.44|302.04|304.36|301.96|304.44|302.04|304.36|301.96|0
1650443600000|2022-04-20 08:33:20|304.61|302.21|304.53|302.13|304.61|302.21|304.53|302.13|0
1650443610000|2022-04-20 08:33:30|304.44|302.04|304.61|302.21|304.61|302.21|304.44|302.04|0
1650443620000|2022-04-20 08:33:40|304.53|302.13|304.53|302.13|304.61|302.21|304.53|302.13|0
1650443630000|2022-04-20 08:33:50|304.44|302.04|304.61|302.21|304.61|302.21|304.44|302.04|0
1650443650000|2022-04-20 08:34:10|304.52|302.12|304.44|302.04|304.52|302.12|304.44|302.04|0
1650443660000|2022-04-20 08:34:20|304.52|302.12|304.44|302.04|304.61|302.21|304.44|302.04|0
1650443670000|2022-04-20 08:34:30|304.61|302.21|304.61|302.21|304.61|302.21|304.61|302.21|0
1650443680000|2022-04-20 08:34:40|304.52|302.12|304.61|302.21|304.61|302.21|304.52|302.12|0
1650443690000|2022-04-20 08:34:50|304.78|302.38|305.03|302.63|305.03|302.63|304.78|302.38|0
1650443700000|2022-04-20 08:35:00|305.12|302.72|305.12|302.72|305.29|302.89|305.12|302.72|0
1650443710000|2022-04-20 08:35:10|305.46|303.06|305.63|303.23|305.71|303.31|305.46|303.06|0
1650443720000|2022-04-20 08:35:20|305.54|303.14|305.29|302.89|305.54|303.14|305.29|302.89|0
1650443730000|2022-04-20 08:35:30|305.54|303.14|305.8|303.4|305.8|303.4|305.54|303.14|0
1650443740000|2022-04-20 08:35:40|305.88|303.48|305.8|303.4|305.88|303.48|305.8|303.4|0
1650443750000|2022-04-20 08:35:50|305.88|303.48|305.88|303.48|305.88|303.48|305.88|303.48|0
1650443760000|2022-04-20 08:36:00|305.8|303.4|306.31|303.91|306.48|304.08|305.8|303.4|0
1650443780000|2022-04-20 08:36:20|306.48|304.08|306.48|304.08|306.48|304.08|306.48|304.08|0
1650443790000|2022-04-20 08:36:30|306.31|303.91|306.31|303.91|306.48|304.08|306.31|303.91|0
1650443800000|2022-04-20 08:36:40|306.48|304.08|306.64|304.24|306.64|304.24|306.48|304.08|0
1650443810000|2022-04-20 08:36:50|306.81|304.41|306.64|304.24|306.81|304.41|306.64|304.24|0
1650443820000|2022-04-20 08:37:00|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1650443830000|2022-04-20 08:37:10|306.39|303.99|306.47|304.07|306.47|304.07|306.39|303.99|0
1650443840000|2022-04-20 08:37:20|306.64|304.24|306.47|304.07|306.64|304.24|306.47|304.07|0
1650443850000|2022-04-20 08:37:30|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1650443860000|2022-04-20 08:37:40|306.56|304.16|306.56|304.16|306.64|304.24|306.56|304.16|0
1650443870000|2022-04-20 08:37:50|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1650443880000|2022-04-20 08:38:00|306.73|304.33|306.73|304.33|306.81|304.41|306.73|304.33|0
1650443890000|2022-04-20 08:38:10|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1650443900000|2022-04-20 08:38:20|306.81|304.41|306.98|304.58|306.98|304.58|306.73|304.33|0
1650443910000|2022-04-20 08:38:30|307.06|304.66|306.98|304.58|307.15|304.75|306.98|304.58|0
1650443930000|2022-04-20 08:38:50|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650443940000|2022-04-20 08:39:00|306.64|304.24|306.64|304.24|306.64|304.24|306.55|304.15|0
1650443950000|2022-04-20 08:39:10|306.47|304.07|306.47|304.07|306.47|304.07|306.47|304.07|0
1650443960000|2022-04-20 08:39:20|306.3|303.9|306.3|303.9|306.3|303.9|306.3|303.9|0
1650443970000|2022-04-20 08:39:30|306.13|303.73|306.13|303.73|306.13|303.73|305.88|303.48|0
1650443980000|2022-04-20 08:39:40|305.96|303.56|305.88|303.48|305.96|303.56|305.88|303.48|0
1650443990000|2022-04-20 08:39:50|305.79|303.39|305.79|303.39|305.79|303.39|305.79|303.39|0
1650444000000|2022-04-20 08:40:00|306.3|303.9|306.13|303.73|306.3|303.9|305.96|303.56|0
1650444010000|2022-04-20 08:40:10|306.21|303.81|306.47|304.07|306.47|304.07|306.21|303.81|0
1650444020000|2022-04-20 08:40:20|306.3|303.9|306.21|303.81|306.3|303.9|306.21|303.81|0
1650444030000|2022-04-20 08:40:30|306.38|303.98|306.04|303.64|306.38|303.98|306.04|303.64|0
1650444040000|2022-04-20 08:40:40|306.13|303.73|306.04|303.64|306.13|303.73|306.04|303.64|0
1650444050000|2022-04-20 08:40:50|306.13|303.73|305.96|303.56|306.13|303.73|305.96|303.56|0
1650444060000|2022-04-20 08:41:00|306.13|303.73|306.13|303.73|306.21|303.81|306.13|303.73|0
1650444080000|2022-04-20 08:41:20|306.3|303.9|306.13|303.73|306.3|303.9|306.13|303.73|0
1650444090000|2022-04-20 08:41:30|305.96|303.56|305.79|303.39|306.13|303.73|305.79|303.39|0
1650444100000|2022-04-20 08:41:40|305.87|303.47|305.87|303.47|305.87|303.47|305.79|303.39|0
1650444110000|2022-04-20 08:41:50|305.96|303.56|306.13|303.73|306.3|303.9|305.96|303.56|0
1650444120000|2022-04-20 08:42:00|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1650444130000|2022-04-20 08:42:10|306.04|303.64|306.13|303.73|306.13|303.73|306.04|303.64|0
1650444150000|2022-04-20 08:42:30|305.96|303.56|306.04|303.64|306.04|303.64|305.96|303.56|0
1650444160000|2022-04-20 08:42:40|305.96|303.56|305.7|303.3|305.96|303.56|305.7|303.3|0
1650444170000|2022-04-20 08:42:50|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1650444180000|2022-04-20 08:43:00|305.7|303.3|305.62|303.22|305.7|303.3|305.45|303.05|0
1650444190000|2022-04-20 08:43:10|305.7|303.3|305.87|303.47|305.87|303.47|305.7|303.3|0
1650444200000|2022-04-20 08:43:20|305.96|303.56|306.13|303.73|306.13|303.73|305.96|303.56|0
1650444210000|2022-04-20 08:43:30|306.3|303.9|306.13|303.73|306.3|303.9|306.13|303.73|0
1650444220000|2022-04-20 08:43:40|306.3|303.9|306.3|303.9|306.3|303.9|306.13|303.73|0
1650444230000|2022-04-20 08:43:50|306.38|303.98|306.55|304.15|306.55|304.15|306.38|303.98|0
1650444240000|2022-04-20 08:44:00|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1650444250000|2022-04-20 08:44:10|306.81|304.41|306.81|304.41|306.81|304.41|306.64|304.24|0
1650444260000|2022-04-20 08:44:20|306.98|304.58|306.98|304.58|306.98|304.58|306.98|304.58|0
1650444270000|2022-04-20 08:44:30|306.81|304.41|306.81|304.41|306.81|304.41|306.81|304.41|0
1650444280000|2022-04-20 08:44:40|306.64|304.24|306.64|304.24|306.64|304.24|306.64|304.24|0
1650444300000|2022-04-20 08:45:00|306.47|304.07|306.38|303.98|306.47|304.07|306.3|303.9|0
1650444310000|2022-04-20 08:45:10|306.47|304.07|306.3|303.9|306.47|304.07|306.3|303.9|0
1650444320000|2022-04-20 08:45:20|306.13|303.73|306.13|303.73|306.13|303.73|306.13|303.73|0
1650444330000|2022-04-20 08:45:30|305.96|303.56|305.96|303.56|305.96|303.56|305.96|303.56|0
1650444340000|2022-04-20 08:45:40|305.79|303.39|305.62|303.22|305.79|303.39|305.62|303.22|0
1650444350000|2022-04-20 08:45:50|305.79|303.39|305.7|303.3|305.79|303.39|305.7|303.3|0
1650444360000|2022-04-20 08:46:00|305.62|303.22|305.62|303.22|305.79|303.39|305.62|303.22|0
1650444380000|2022-04-20 08:46:20|305.7|303.3|305.79|303.39|305.79|303.39|305.7|303.3|0
1650444390000|2022-04-20 08:46:30|305.87|303.47|305.45|303.05|305.87|303.47|305.45|303.05|0
1650444410000|2022-04-20 08:46:50|305.28|302.88|305.28|302.88|305.28|302.88|305.28|302.88|0
1650444420000|2022-04-20 08:47:00|305.19|302.79|305.45|303.05|305.45|303.05|305.19|302.79|0
1650444430000|2022-04-20 08:47:10|305.62|303.22|305.45|303.05|305.62|303.22|305.45|303.05|0
1650444440000|2022-04-20 08:47:20|305.28|302.88|305.36|302.96|305.45|303.05|305.28|302.88|0
1650444450000|2022-04-20 08:47:30|305.45|303.05|305.36|302.96|305.45|303.05|305.36|302.96|0
1650444460000|2022-04-20 08:47:40|305.45|303.05|305.28|302.88|305.45|303.05|305.28|302.88|0
1650444470000|2022-04-20 08:47:50|305.19|302.79|305.28|302.88|305.28|302.88|305.19|302.79|0
1650444480000|2022-04-20 08:48:00|305.45|303.05|305.28|302.88|305.45|303.05|305.11|302.71|0
1650444490000|2022-04-20 08:48:10|305.19|302.79|305.28|302.88|305.28|302.88|305.19|302.79|0
1650444510000|2022-04-20 08:48:30|305.19|302.79|305.53|303.13|305.53|303.13|305.19|302.79|0
1650444520000|2022-04-20 08:48:40|305.45|303.05|305.79|303.39|305.79|303.39|305.45|303.05|0
1650444530000|2022-04-20 08:48:50|305.96|303.56|305.79|303.39|305.96|303.56|305.79|303.39|0
1650444540000|2022-04-20 08:49:00|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1650444550000|2022-04-20 08:49:10|305.45|303.05|305.62|303.22|305.62|303.22|305.45|303.05|0
1650444560000|2022-04-20 08:49:20|305.79|303.39|305.79|303.39|305.79|303.39|305.62|303.22|0
1650444570000|2022-04-20 08:49:30|305.62|303.22|305.45|303.05|305.62|303.22|305.45|303.05|0
1650444590000|2022-04-20 08:49:50|305.36|302.96|305.28|302.88|305.36|302.96|305.28|302.88|0
1650444600000|2022-04-20 08:50:00|305.11|302.71|305.45|303.05|305.45|303.05|305.11|302.71|0
1650444610000|2022-04-20 08:50:10|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1650444620000|2022-04-20 08:50:20|305.53|303.13|305.45|303.05|305.53|303.13|305.45|303.05|0
1650444630000|2022-04-20 08:50:30|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1650444640000|2022-04-20 08:50:40|305.45|303.05|305.62|303.22|305.62|303.22|305.45|303.05|0
1650444650000|2022-04-20 08:50:50|305.79|303.39|305.79|303.39|305.79|303.39|305.7|303.3|0
1650444660000|2022-04-20 08:51:00|305.96|303.56|306.13|303.73|306.13|303.73|305.96|303.56|0
1650444670000|2022-04-20 08:51:10|305.96|303.56|305.62|303.22|305.96|303.56|305.62|303.22|0
1650444680000|2022-04-20 08:51:20|305.45|303.05|305.45|303.05|305.45|303.05|305.45|303.05|0
1650444690000|2022-04-20 08:51:30|305.53|303.13|305.28|302.88|305.53|303.13|305.28|302.88|0
1650444700000|2022-04-20 08:51:40|305.11|302.71|305.28|302.88|305.28|302.88|305.11|302.71|0
1650444710000|2022-04-20 08:51:50|305.45|303.05|305.28|302.88|305.45|303.05|305.28|302.88|0
1650444720000|2022-04-20 08:52:00|305.36|302.96|305.36|302.96|305.36|302.96|305.36|302.96|0
1650444730000|2022-04-20 08:52:10|305.45|303.05|305.28|302.88|305.45|303.05|305.28|302.88|0
1650444740000|2022-04-20 08:52:20|305.62|303.22|305.62|303.22|305.62|303.22|305.62|303.22|0
1650444750000|2022-04-20 08:52:30|305.79|303.39|305.7|303.3|305.79|303.39|305.7|303.3|0
1650444760000|2022-04-20 08:52:40|305.53|303.13|305.62|303.22|305.62|303.22|305.36|302.96|0
1650444780000|2022-04-20 08:53:00|305.79|303.39|306.12|303.72|306.12|303.72|305.79|303.39|0
1650444790000|2022-04-20 08:53:10|305.95|303.55|305.87|303.47|305.95|303.55|305.87|303.47|0
1650444800000|2022-04-20 08:53:20|305.78|303.38|306.04|303.64|306.04|303.64|305.78|303.38|0
1650444810000|2022-04-20 08:53:30|306.12|303.72|305.95|303.55|306.29|303.89|305.95|303.55|0
1650444820000|2022-04-20 08:53:40|306.04|303.64|305.95|303.55|306.12|303.72|305.95|303.55|0
1650444840000|2022-04-20 08:54:00|305.78|303.38|305.78|303.38|305.78|303.38|305.78|303.38|0
1650444850000|2022-04-20 08:54:10|305.61|303.21|305.78|303.38|305.78|303.38|305.61|303.21|0
1650444870000|2022-04-20 08:54:30|305.95|303.55|305.61|303.21|305.95|303.55|305.61|303.21|0
1650444880000|2022-04-20 08:54:40|305.78|303.38|305.78|303.38|305.78|303.38|305.78|303.38|0
1650444900000|2022-04-20 08:55:00|305.61|303.21|305.36|302.96|305.61|303.21|305.36|302.96|0
1650444910000|2022-04-20 08:55:10|305.53|303.13|305.61|303.21|305.61|303.21|305.44|303.04|0
1650444920000|2022-04-20 08:55:20|305.53|303.13|305.53|303.13|305.53|303.13|305.53|303.13|0
1650444930000|2022-04-20 08:55:30|305.61|303.21|305.53|303.13|305.61|303.21|305.53|303.13|0
1650444940000|2022-04-20 08:55:40|305.44|303.04|305.27|302.87|305.44|303.04|305.27|302.87|0
1650444950000|2022-04-20 08:55:50|305.36|302.96|305.44|303.04|305.44|303.04|305.36|302.96|0
1650444960000|2022-04-20 08:56:00|305.61|303.21|306.29|303.89|306.29|303.89|305.61|303.21|0
1650444970000|2022-04-20 08:56:10|306.2|303.8|306.29|303.89|306.29|303.89|306.2|303.8|0
1650444990000|2022-04-20 08:56:30|306.46|304.06|306.63|304.23|306.63|304.23|306.46|304.06|0
1650445010000|2022-04-20 08:56:50|306.46|304.06|306.54|304.14|306.71|304.31|306.46|304.06|0
1650445020000|2022-04-20 08:57:00|306.63|304.23|306.63|304.23|306.63|304.23|306.46|304.06|0
1650445030000|2022-04-20 08:57:10|306.8|304.4|306.8|304.4|306.97|304.57|306.8|304.4|0
1650445040000|2022-04-20 08:57:20|306.63|304.23|307.31|304.91|307.31|304.91|306.63|304.23|0
1650445050000|2022-04-20 08:57:30|307.48|305.08|307.65|305.25|307.82|305.42|307.48|305.08|0
1650445060000|2022-04-20 08:57:40|307.56|305.16|307.65|305.25|307.65|305.25|307.48|305.08|0
1650445070000|2022-04-20 08:57:50|307.56|305.16|307.39|304.99|307.65|305.25|307.39|304.99|0
1650445080000|2022-04-20 08:58:00|307.31|304.91|307.48|305.08|307.48|305.08|307.31|304.91|0
1650445090000|2022-04-20 08:58:10|307.31|304.91|307.48|305.08|307.48|305.08|307.31|304.91|0
1650445100000|2022-04-20 08:58:20|307.39|304.99|307.31|304.91|307.39|304.99|307.31|304.91|0
1650445110000|2022-04-20 08:58:30|307.65|305.25|307.65|305.25|307.65|305.25|307.65|305.25|0
1650445120000|2022-04-20 08:58:40|307.82|305.42|308.16|305.76|308.5|306.1|307.82|305.42|0
1650445130000|2022-04-20 08:58:50|308.33|305.93|308.33|305.93|308.33|305.93|308.33|305.93|0
1650445140000|2022-04-20 08:59:00|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1650445150000|2022-04-20 08:59:10|308.33|305.93|308.33|305.93|308.33|305.93|308.33|305.93|0
1650445160000|2022-04-20 08:59:20|308.16|305.76|308.16|305.76|308.16|305.76|308.16|305.76|0
1650445180000|2022-04-20 08:59:40|307.99|305.59|308.16|305.76|308.16|305.76|307.99|305.59|0
1650445190000|2022-04-20 08:59:50|307.99|305.59|307.9|305.5|307.99|305.59|307.9|305.5|0
1650445200000|2022-04-20 09:00:00|307.82|305.42|308.67|306.27|308.67|306.27|307.82|305.42|0
1650445210000|2022-04-20 09:00:10|308.5|306.1|308.33|305.93|308.5|306.1|308.33|305.93|0
1650445220000|2022-04-20 09:00:20|308.24|305.84|308.67|306.27|308.67|306.27|308.24|305.84|0
1650445230000|2022-04-20 09:00:30|308.5|306.1|308.67|306.27|308.67|306.27|308.5|306.1|0
1650445240000|2022-04-20 09:00:40|309.01|306.61|308.67|306.27|309.01|306.61|308.67|306.27|0
1650445250000|2022-04-20 09:00:50|308.75|306.35|308.84|306.44|308.84|306.44|308.75|306.35|0
1650445260000|2022-04-20 09:01:00|309.01|306.61|309.35|306.95|309.35|306.95|309.01|306.61|0
1650445270000|2022-04-20 09:01:10|309.18|306.78|309.35|306.95|309.35|306.95|309.18|306.78|0
1650445280000|2022-04-20 09:01:20|309.18|306.78|309.18|306.78|309.18|306.78|309.18|306.78|0
1650445290000|2022-04-20 09:01:30|309.35|306.95|309.35|306.95|309.35|306.95|309.35|306.95|0
1650445300000|2022-04-20 09:01:40|309.26|306.86|309.18|306.78|309.26|306.86|309.18|306.78|0
1650445310000|2022-04-20 09:01:50|309.01|306.61|309.18|306.78|309.18|306.78|309.01|306.61|0
1650445330000|2022-04-20 09:02:10|309.52|307.12|309.52|307.12|309.52|307.12|309.52|307.12|0
1650445340000|2022-04-20 09:02:20|309.43|307.03|309.43|307.03|309.43|307.03|309.35|306.95|0
1650445350000|2022-04-20 09:02:30|309.35|306.95|309.52|307.12|309.52|307.12|309.35|306.95|0
1650445360000|2022-04-20 09:02:40|309.35|306.95|309.01|306.61|309.35|306.95|309.01|306.61|0
1650445380000|2022-04-20 09:03:00|308.84|306.44|309.01|306.61|309.01|306.61|308.84|306.44|0
1650445390000|2022-04-20 09:03:10|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1650445400000|2022-04-20 09:03:20|309.01|306.61|308.92|306.52|309.01|306.61|308.84|306.44|0
1650445410000|2022-04-20 09:03:30|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1650445440000|2022-04-20 09:04:00|308.67|306.27|308.67|306.27|308.75|306.35|308.67|306.27|0
1650445450000|2022-04-20 09:04:10|308.84|306.44|308.84|306.44|308.84|306.44|308.84|306.44|0
1650445470000|2022-04-20 09:04:30|308.67|306.27|308.5|306.1|308.84|306.44|308.5|306.1|0
1650445480000|2022-04-20 09:04:40|308.67|306.27|308.5|306.1|308.84|306.44|308.5|306.1|0
1650445500000|2022-04-20 09:05:00|308.67|306.27|308.49|306.09|308.67|306.27|308.49|306.09|0
1650445510000|2022-04-20 09:05:10|308.67|306.27|308.49|306.09|308.67|306.27|308.49|306.09|0
1650445520000|2022-04-20 09:05:20|308.32|305.92|308.24|305.84|308.32|305.92|308.24|305.84|0
1650445530000|2022-04-20 09:05:30|308.32|305.92|308.15|305.75|308.32|305.92|308.15|305.75|0
1650445540000|2022-04-20 09:05:40|307.98|305.58|307.98|305.58|307.98|305.58|307.98|305.58|0
1650445550000|2022-04-20 09:05:50|308.07|305.67|308.15|305.75|308.15|305.75|308.07|305.67|0
1650445570000|2022-04-20 09:06:10|308.32|305.92|308.49|306.09|308.49|306.09|308.32|305.92|0
1650445580000|2022-04-20 09:06:20|308.83|306.43|308.66|306.26|308.83|306.43|308.66|306.26|0
1650445590000|2022-04-20 09:06:30|308.83|306.43|308.83|306.43|309|306.6|308.83|306.43|0
1650445600000|2022-04-20 09:06:40|309|306.6|309|306.6|309.18|306.78|309|306.6|0
1650445610000|2022-04-20 09:06:50|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1650445620000|2022-04-20 09:07:00|308.66|306.26|308.83|306.43|308.83|306.43|308.66|306.26|0
1650445630000|2022-04-20 09:07:10|308.92|306.52|309|306.6|309|306.6|308.92|306.52|0
1650445640000|2022-04-20 09:07:20|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1650445650000|2022-04-20 09:07:30|309|306.6|308.83|306.43|309|306.6|308.66|306.26|0
1650445670000|2022-04-20 09:07:50|309|306.6|308.83|306.43|309|306.6|308.83|306.43|0
1650445680000|2022-04-20 09:08:00|308.74|306.34|309|306.6|309|306.6|308.74|306.34|0
1650445690000|2022-04-20 09:08:10|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1650445710000|2022-04-20 09:08:30|308.74|306.34|308.66|306.26|308.74|306.34|308.66|306.26|0
1650445720000|2022-04-20 09:08:40|308.57|306.17|308.66|306.26|308.83|306.43|308.57|306.17|0
1650445730000|2022-04-20 09:08:50|308.83|306.43|309|306.6|309|306.6|308.83|306.43|0
1650445740000|2022-04-20 09:09:00|309.09|306.69|309.08|306.68|309.09|306.69|309.08|306.68|0
1650445750000|2022-04-20 09:09:10|309.17|306.77|309|306.6|309.17|306.77|309|306.6|0
1650445760000|2022-04-20 09:09:20|308.83|306.43|308.83|306.43|308.83|306.43|308.83|306.43|0
1650445770000|2022-04-20 09:09:30|309|306.6|309.17|306.77|309.17|306.77|309|306.6|0
1650445790000|2022-04-20 09:09:50|309.51|307.11|309.51|307.11|309.51|307.11|309.51|307.11|0
1650445800000|2022-04-20 09:10:00|309.34|306.94|309.17|306.77|309.34|306.94|309.17|306.77|0
1650445810000|2022-04-20 09:10:10|309.34|306.94|309.51|307.11|309.51|307.11|309.34|306.94|0
1650445820000|2022-04-20 09:10:20|309.34|306.94|309.51|307.11|309.68|307.28|309.34|306.94|0
1650445830000|2022-04-20 09:10:30|309.42|307.02|309.51|307.11|309.51|307.11|309.34|306.94|0
1650445840000|2022-04-20 09:10:40|309.68|307.28|309.6|307.2|309.68|307.28|309.6|307.2|0
1650445850000|2022-04-20 09:10:50|309.51|307.11|309.34|306.94|309.51|307.11|309.34|306.94|0
1650445860000|2022-04-20 09:11:00|309.51|307.11|309.68|307.28|309.68|307.28|309.51|307.11|0
1650445870000|2022-04-20 09:11:10|309.51|307.11|309.34|306.94|309.51|307.11|309.34|306.94|0
1650445880000|2022-04-20 09:11:20|309.17|306.77|309.34|306.94|309.34|306.94|309.17|306.77|0
1650445890000|2022-04-20 09:11:30|309.17|306.77|309.17|306.77|309.17|306.77|309.17|306.77|0
1650445900000|2022-04-20 09:11:40|309.25|306.85|309.17|306.77|309.34|306.94|309.17|306.77|0
1650445920000|2022-04-20 09:12:00|309|306.6|309.17|306.77|309.17|306.77|309|306.6|0
1650445930000|2022-04-20 09:12:10|309.08|306.68|308.83|306.43|309.08|306.68|308.83|306.43|0
1650445940000|2022-04-20 09:12:20|309.42|307.02|309.25|306.85|309.51|307.11|309.25|306.85|0
1650445950000|2022-04-20 09:12:30|309.17|306.77|309.34|306.94|309.34|306.94|309.17|306.77|0
1650445960000|2022-04-20 09:12:40|309.25|306.85|309.59|307.19|309.59|307.19|309.25|306.85|0
1650445970000|2022-04-20 09:12:50|309.51|307.11|309.42|307.02|309.51|307.11|309.42|307.02|0
1650445980000|2022-04-20 09:13:00|309.08|306.68|309.08|306.68|309.08|306.68|308.91|306.51|0
1650445990000|2022-04-20 09:13:10|309.25|306.85|309.25|306.85|309.25|306.85|309.17|306.77|0
1650446000000|2022-04-20 09:13:20|309.17|306.77|309.08|306.68|309.17|306.77|309.08|306.68|0
1650446020000|2022-04-20 09:13:40|309|306.6|308.91|306.51|309|306.6|308.91|306.51|0
1650446030000|2022-04-20 09:13:50|308.74|306.34|308.57|306.17|308.74|306.34|308.57|306.17|0
1650446040000|2022-04-20 09:14:00|308.74|306.34|308.57|306.17|308.74|306.34|308.57|306.17|0
1650446050000|2022-04-20 09:14:10|307.8|305.4|307.8|305.4|307.8|305.4|307.8|305.4|0
1650446080000|2022-04-20 09:14:40|307.63|305.23|307.63|305.23|307.63|305.23|307.63|305.23|0
1650446090000|2022-04-20 09:14:50|307.71|305.31|307.63|305.23|307.71|305.31|307.63|305.23|0
1650446100000|2022-04-20 09:15:00|307.8|305.4|307.97|305.57|307.97|305.57|307.8|305.4|0
1650446110000|2022-04-20 09:15:10|307.8|305.4|307.46|305.06|307.8|305.4|307.46|305.06|0
1650446130000|2022-04-20 09:15:30|307.29|304.89|307.29|304.89|307.29|304.89|307.29|304.89|0
1650446150000|2022-04-20 09:15:50|307.46|305.06|307.46|305.06|307.46|305.06|307.46|305.06|0
1650446160000|2022-04-20 09:16:00|307.63|305.23|307.46|305.06|307.63|305.23|307.46|305.06|0
1650446170000|2022-04-20 09:16:10|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1650446180000|2022-04-20 09:16:20|307.8|305.4|307.63|305.23|307.8|305.4|307.63|305.23|0
1650446190000|2022-04-20 09:16:30|307.46|305.06|307.63|305.23|307.63|305.23|307.46|305.06|0
1650446200000|2022-04-20 09:16:40|307.71|305.31|307.97|305.57|307.97|305.57|307.63|305.23|0
1650446210000|2022-04-20 09:16:50|308.14|305.74|308.14|305.74|308.14|305.74|308.14|305.74|0
1650446220000|2022-04-20 09:17:00|307.97|305.57|307.97|305.57|307.97|305.57|307.88|305.48|0
1650446230000|2022-04-20 09:17:10|308.14|305.74|308.14|305.74|308.14|305.74|307.97|305.57|0
1650446250000|2022-04-20 09:17:30|308.31|305.91|308.31|305.91|308.31|305.91|308.31|305.91|0
1650446270000|2022-04-20 09:17:50|308.48|306.08|308.56|306.16|308.56|306.16|308.48|306.08|0
1650446280000|2022-04-20 09:18:00|308.65|306.25|308.99|306.59|308.99|306.59|308.65|306.25|0
1650446290000|2022-04-20 09:18:10|309.16|306.76|309.67|307.27|309.67|307.27|309.16|306.76|0
1650446300000|2022-04-20 09:18:20|309.75|307.35|310.53|308.13|310.53|308.13|309.75|307.35|0
1650446310000|2022-04-20 09:18:30|310.7|308.3|310.53|308.13|310.7|308.3|310.53|308.13|0
1650446320000|2022-04-20 09:18:40|310.7|308.3|310.7|308.3|310.7|308.3|310.7|308.3|0
1650446330000|2022-04-20 09:18:50|310.53|308.13|310.7|308.3|310.7|308.3|310.53|308.13|0
1650446340000|2022-04-20 09:19:00|311.04|308.64|310.87|308.47|311.04|308.64|310.7|308.3|0
1650446350000|2022-04-20 09:19:10|311.04|308.64|311.04|308.64|311.04|308.64|311.04|308.64|0
1650446370000|2022-04-20 09:19:30|310.87|308.47|310.87|308.47|310.87|308.47|310.87|308.47|0
1650446380000|2022-04-20 09:19:40|311.04|308.64|310.87|308.47|311.04|308.64|310.87|308.47|0
1650446390000|2022-04-20 09:19:50|311.72|309.32|311.55|309.15|311.72|309.32|311.55|309.15|0
1650446400000|2022-04-20 09:20:00|311.72|309.32|311.72|309.32|311.89|309.49|311.72|309.32|0
1650446410000|2022-04-20 09:20:10|311.89|309.49|312.15|309.75|312.15|309.75|311.89|309.49|0
1650446420000|2022-04-20 09:20:20|311.89|309.49|311.89|309.49|311.89|309.49|311.72|309.32|0
1650446430000|2022-04-20 09:20:30|312.06|309.66|312.24|309.84|312.24|309.84|312.06|309.66|0
1650446440000|2022-04-20 09:20:40|312.41|310.01|312.41|310.01|312.41|310.01|312.24|309.84|0
1650446450000|2022-04-20 09:20:50|312.24|309.84|312.41|310.01|312.41|310.01|312.24|309.84|0
1650446460000|2022-04-20 09:21:00|312.58|310.18|312.58|310.18|312.58|310.18|312.58|310.18|0
1650446470000|2022-04-20 09:21:10|312.75|310.35|312.58|310.18|312.75|310.35|312.58|310.18|0
1650446480000|2022-04-20 09:21:20|311.97|309.57|312.58|310.18|312.58|310.18|311.97|309.57|0
1650446490000|2022-04-20 09:21:30|312.41|310.01|312.58|310.18|312.58|310.18|312.41|310.01|0
1650446500000|2022-04-20 09:21:40|312.75|310.35|312.58|310.18|312.75|310.35|312.58|310.18|0
1650446510000|2022-04-20 09:21:50|312.92|310.52|312.58|310.18|312.92|310.52|312.58|310.18|0
1650446520000|2022-04-20 09:22:00|312.66|310.26|312.92|310.52|312.92|310.52|312.58|310.18|0
1650446530000|2022-04-20 09:22:10|312.75|310.35|312.58|310.18|312.75|310.35|312.58|310.18|0
1650446540000|2022-04-20 09:22:20|312.23|309.83|312.23|309.83|312.41|310.01|312.23|309.83|0
1650446550000|2022-04-20 09:22:30|312.41|310.01|312.58|310.18|312.58|310.18|312.41|310.01|0
1650446560000|2022-04-20 09:22:40|312.41|310.01|312.41|310.01|312.41|310.01|312.41|310.01|0
1650446570000|2022-04-20 09:22:50|312.58|310.18|312.58|310.18|312.75|310.35|312.58|310.18|0
1650446580000|2022-04-20 09:23:00|312.75|310.35|312.49|310.09|312.75|310.35|312.41|310.01|0
1650446590000|2022-04-20 09:23:10|312.58|310.18|312.92|310.52|312.92|310.52|312.58|310.18|0
1650446600000|2022-04-20 09:23:20|312.83|310.43|312.75|310.35|312.92|310.52|312.75|310.35|0
1650446610000|2022-04-20 09:23:30|313.09|310.69|312.92|310.52|313.09|310.69|312.92|310.52|0
1650446620000|2022-04-20 09:23:40|313.09|310.69|313.09|310.69|313.26|310.86|313.09|310.69|0
1650446630000|2022-04-20 09:23:50|313|310.6|312.92|310.52|313|310.6|312.75|310.35|0
1650446640000|2022-04-20 09:24:00|312.75|310.35|312.58|310.18|312.75|310.35|312.58|310.18|0
1650446650000|2022-04-20 09:24:10|312.92|310.52|312.75|310.35|313.09|310.69|312.75|310.35|0
1650446660000|2022-04-20 09:24:20|312.92|310.52|312.75|310.35|312.92|310.52|312.75|310.35|0
1650446670000|2022-04-20 09:24:30|312.83|310.43|312.75|310.35|312.92|310.52|312.75|310.35|0
1650446680000|2022-04-20 09:24:40|312.66|310.26|313.17|310.77|313.17|310.77|312.66|310.26|0
1650446690000|2022-04-20 09:24:50|313.25|310.85|311.97|309.57|313.51|311.11|311.97|309.57|0
1650446700000|2022-04-20 09:25:00|311.8|309.4|312.74|310.34|312.74|310.34|311.63|309.23|0
1650446710000|2022-04-20 09:25:10|312.57|310.17|312.74|310.34|312.74|310.34|312.57|310.17|0
1650446720000|2022-04-20 09:25:20|312.82|310.42|313.08|310.68|313.08|310.68|312.82|310.42|0
1650446730000|2022-04-20 09:25:30|312.91|310.51|312.74|310.34|312.91|310.51|312.74|310.34|0
1650446740000|2022-04-20 09:25:40|312.82|310.42|312.74|310.34|312.82|310.42|312.74|310.34|0
1650446760000|2022-04-20 09:26:00|312.82|310.42|312.74|310.34|312.82|310.42|312.74|310.34|0
1650446770000|2022-04-20 09:26:10|312.91|310.51|312.91|310.51|312.91|310.51|312.82|310.42|0
1650446780000|2022-04-20 09:26:20|312.74|310.34|312.91|310.51|312.91|310.51|312.74|310.34|0
1650446790000|2022-04-20 09:26:30|312.74|310.34|312.74|310.34|312.74|310.34|312.74|310.34|0
1650446800000|2022-04-20 09:26:40|312.91|310.51|312.82|310.42|312.91|310.51|312.82|310.42|0
1650446810000|2022-04-20 09:26:50|312.74|310.34|312.91|310.51|312.91|310.51|312.74|310.34|0
1650446820000|2022-04-20 09:27:00|312.99|310.59|313.26|310.86|313.26|310.86|312.91|310.51|0
1650446830000|2022-04-20 09:27:10|313.43|311.03|313.94|311.54|313.94|311.54|313.43|311.03|0
1650446840000|2022-04-20 09:27:20|313.77|311.37|313.77|311.37|313.77|311.37|313.6|311.2|0
1650446850000|2022-04-20 09:27:30|313.6|311.2|313.43|311.03|313.6|311.2|313.43|311.03|0
1650446860000|2022-04-20 09:27:40|313.08|310.68|313.08|310.68|313.25|310.85|313.08|310.68|0
1650446870000|2022-04-20 09:27:50|312.74|310.34|312.91|310.51|312.91|310.51|312.74|310.34|0
1650446880000|2022-04-20 09:28:00|312.74|310.34|312.65|310.25|312.74|310.34|312.65|310.25|0
1650446890000|2022-04-20 09:28:10|312.74|310.34|312.74|310.34|312.82|310.42|312.74|310.34|0
1650446900000|2022-04-20 09:28:20|312.91|310.51|312.91|310.51|312.91|310.51|312.82|310.42|0
1650446910000|2022-04-20 09:28:30|312.82|310.42|312.74|310.34|312.82|310.42|312.74|310.34|0
1650446920000|2022-04-20 09:28:40|312.65|310.25|312.74|310.34|312.91|310.51|312.65|310.25|0
1650446930000|2022-04-20 09:28:50|312.91|310.51|312.82|310.42|312.91|310.51|312.82|310.42|0
1650446940000|2022-04-20 09:29:00|312.74|310.34|312.57|310.17|312.74|310.34|312.57|310.17|0
1650446950000|2022-04-20 09:29:10|312.74|310.34|312.57|310.17|312.74|310.34|312.4|310|0
1650446960000|2022-04-20 09:29:20|312.74|310.34|312.74|310.34|312.74|310.34|312.57|310.17|0
1650446970000|2022-04-20 09:29:30|312.57|310.17|312.57|310.17|312.57|310.17|312.57|310.17|0
1650446980000|2022-04-20 09:29:40|312.48|310.08|312.48|310.08|312.48|310.08|312.48|310.08|0
1650446990000|2022-04-20 09:29:50|312.57|310.17|312.4|310|312.57|310.17|312.4|310|0
1650447000000|2022-04-20 09:30:00|312.31|309.91|312.05|309.65|312.31|309.91|312.05|309.65|0
1650447010000|2022-04-20 09:30:10|312.22|309.82|312.39|309.99|312.39|309.99|312.22|309.82|0
1650447020000|2022-04-20 09:30:20|312.31|309.91|312.22|309.82|312.31|309.91|312.22|309.82|0
1650447030000|2022-04-20 09:30:30|312.13|309.73|312.13|309.73|312.22|309.82|312.13|309.73|0
1650447040000|2022-04-20 09:30:40|312.05|309.65|311.96|309.56|312.05|309.65|311.96|309.56|0
1650447050000|2022-04-20 09:30:50|312.05|309.65|312.05|309.65|312.05|309.65|312.05|309.65|0
1650447060000|2022-04-20 09:31:00|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1650447070000|2022-04-20 09:31:10|312.05|309.65|312.13|309.73|312.13|309.73|312.05|309.65|0
1650447080000|2022-04-20 09:31:20|312.22|309.82|312.22|309.82|312.22|309.82|312.05|309.65|0
1650447090000|2022-04-20 09:31:30|312.05|309.65|312.13|309.73|312.13|309.73|311.88|309.48|0
1650447100000|2022-04-20 09:31:40|312.05|309.65|312.39|309.99|312.39|309.99|312.05|309.65|0
1650447110000|2022-04-20 09:31:50|312.22|309.82|312.39|309.99|312.57|310.17|312.22|309.82|0
1650447120000|2022-04-20 09:32:00|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1650447130000|2022-04-20 09:32:10|312.39|309.99|312.22|309.82|312.39|309.99|312.22|309.82|0
1650447140000|2022-04-20 09:32:20|312.39|309.99|312.22|309.82|312.39|309.99|312.22|309.82|0
1650447150000|2022-04-20 09:32:30|312.39|309.99|312.39|309.99|312.39|309.99|312.39|309.99|0
1650447160000|2022-04-20 09:32:40|312.56|310.16|312.39|309.99|312.56|310.16|312.39|309.99|0
1650447170000|2022-04-20 09:32:50|312.22|309.82|312.22|309.82|312.22|309.82|312.22|309.82|0
1650447190000|2022-04-20 09:33:10|312.05|309.65|312.05|309.65|312.05|309.65|311.88|309.48|0
1650447200000|2022-04-20 09:33:20|312.22|309.82|312.56|310.16|312.56|310.16|312.22|309.82|0
1650447210000|2022-04-20 09:33:30|312.65|310.25|312.91|310.51|312.91|310.51|312.65|310.25|0
1650447220000|2022-04-20 09:33:40|312.74|310.34|312.39|309.99|312.74|310.34|312.39|309.99|0
1650447230000|2022-04-20 09:33:50|312.3|309.9|312.56|310.16|312.56|310.16|312.3|309.9|0
1650447240000|2022-04-20 09:34:00|312.39|309.99|312.47|310.07|312.56|310.16|312.39|309.99|0
1650447250000|2022-04-20 09:34:10|312.39|309.99|312.56|310.16|312.56|310.16|312.39|309.99|0
1650447260000|2022-04-20 09:34:20|312.39|309.99|312.73|310.33|312.73|310.33|312.39|309.99|0
1650447270000|2022-04-20 09:34:30|312.56|310.16|312.73|310.33|312.82|310.42|312.56|310.16|0
1650447290000|2022-04-20 09:34:50|312.91|310.51|313.08|310.68|313.08|310.68|312.91|310.51|0
1650447300000|2022-04-20 09:35:00|313.16|310.76|313.08|310.68|313.16|310.76|313.08|310.68|0
1650447310000|2022-04-20 09:35:10|312.91|310.51|313.08|310.68|313.08|310.68|312.91|310.51|0
1650447320000|2022-04-20 09:35:20|312.91|310.51|313.08|310.68|313.08|310.68|312.91|310.51|0
1650447330000|2022-04-20 09:35:30|313.25|310.85|313.08|310.68|313.25|310.85|313.08|310.68|0
1650447340000|2022-04-20 09:35:40|313.25|310.85|312.91|310.51|313.25|310.85|312.91|310.51|0
1650447350000|2022-04-20 09:35:50|313.08|310.68|313.08|310.68|313.08|310.68|312.91|310.51|0
1650447370000|2022-04-20 09:36:10|313.25|310.85|313.08|310.68|313.25|310.85|313.08|310.68|0
1650447380000|2022-04-20 09:36:20|313.25|310.85|312.99|310.59|313.59|311.19|312.99|310.59|0
1650447390000|2022-04-20 09:36:30|313.08|310.68|313.76|311.36|313.76|311.36|313.08|310.68|0
1650447400000|2022-04-20 09:36:40|313.67|311.27|313.33|310.93|313.67|311.27|313.25|310.85|0
1650447410000|2022-04-20 09:36:50|313.59|311.19|313.59|311.19|313.85|311.45|313.59|311.19|0
1650447420000|2022-04-20 09:37:00|313.42|311.02|313.76|311.36|313.94|311.54|313.42|311.02|0
1650447430000|2022-04-20 09:37:10|313.59|311.19|313.59|311.19|313.76|311.36|313.59|311.19|0
1650447440000|2022-04-20 09:37:20|313.42|311.02|313.25|310.85|313.42|311.02|313.08|310.68|0
1650447450000|2022-04-20 09:37:30|313.33|310.93|313.42|311.02|313.42|311.02|313.33|310.93|0
1650447460000|2022-04-20 09:37:40|313.25|310.85|313.25|310.85|313.42|311.02|313.25|310.85|0
1650447470000|2022-04-20 09:37:50|313.33|310.93|313.42|311.02|313.42|311.02|313.25|310.85|0
1650447480000|2022-04-20 09:38:00|313.25|310.85|313.08|310.68|313.25|310.85|313.08|310.68|0
1650447490000|2022-04-20 09:38:10|313.25|310.85|313.25|310.85|313.25|310.85|313.25|310.85|0
1650447500000|2022-04-20 09:38:20|313.42|311.02|313.42|311.02|313.42|311.02|313.42|311.02|0
1650447510000|2022-04-20 09:38:30|313.59|311.19|313.76|311.36|313.76|311.36|313.59|311.19|0
1650447530000|2022-04-20 09:38:50|313.93|311.53|314.28|311.88|314.45|312.05|313.93|311.53|0
1650447540000|2022-04-20 09:39:00|313.76|311.36|313.59|311.19|313.93|311.53|313.59|311.19|0
1650447550000|2022-04-20 09:39:10|313.67|311.27|313.67|311.27|313.67|311.27|313.67|311.27|0
1650447560000|2022-04-20 09:39:20|313.59|311.19|313.42|311.02|313.67|311.27|313.42|311.02|0
1650447570000|2022-04-20 09:39:30|313.25|310.85|313.42|311.02|313.42|311.02|313.07|310.67|0
1650447580000|2022-04-20 09:39:40|313.59|311.19|313.59|311.19|313.59|311.19|313.59|311.19|0
1650447590000|2022-04-20 09:39:50|313.42|311.02|313.16|310.76|313.59|311.19|313.16|310.76|0
1650447600000|2022-04-20 09:40:00|313.25|310.85|313.16|310.76|313.25|310.85|313.16|310.76|0
1650447610000|2022-04-20 09:40:10|313.59|311.19|313.59|311.19|313.59|311.19|313.42|311.02|0
1650447620000|2022-04-20 09:40:20|313.76|311.36|313.67|311.27|313.76|311.36|313.67|311.27|0
1650447630000|2022-04-20 09:40:30|313.76|311.36|313.59|311.19|313.76|311.36|313.59|311.19|0
1650447640000|2022-04-20 09:40:40|313.42|311.02|313.42|311.02|313.42|311.02|313.42|311.02|0
1650447650000|2022-04-20 09:40:50|313.5|311.1|313.42|311.02|313.5|311.1|313.42|311.02|0
1650447660000|2022-04-20 09:41:00|313.33|310.93|313.25|310.85|313.33|310.93|313.25|310.85|0
1650447670000|2022-04-20 09:41:10|313.07|310.67|313.07|310.67|313.07|310.67|313.07|310.67|0
1650447680000|2022-04-20 09:41:20|313.25|310.85|313.42|311.02|313.42|311.02|313.25|310.85|0
1650447690000|2022-04-20 09:41:30|313.24|310.84|313.24|310.84|313.24|310.84|313.24|310.84|0
1650447700000|2022-04-20 09:41:40|313.59|311.19|313.42|311.02|313.59|311.19|313.42|311.02|0
1650447710000|2022-04-20 09:41:50|313.59|311.19|313.84|311.44|313.84|311.44|313.59|311.19|0
1650447720000|2022-04-20 09:42:00|313.93|311.53|314.1|311.7|314.1|311.7|313.93|311.53|0
1650447730000|2022-04-20 09:42:10|314.96|312.56|314.45|312.05|314.96|312.56|314.45|312.05|0
1650447740000|2022-04-20 09:42:20|314.62|312.22|314.62|312.22|314.7|312.3|314.62|312.22|0
1650447750000|2022-04-20 09:42:30|314.45|312.05|314.45|312.05|314.62|312.22|314.45|312.05|0
1650447760000|2022-04-20 09:42:40|314.53|312.13|314.62|312.22|314.62|312.22|314.45|312.05|0
1650447770000|2022-04-20 09:42:50|314.53|312.13|314.62|312.22|314.62|312.22|314.45|312.05|0
1650447780000|2022-04-20 09:43:00|314.45|312.05|314.62|312.22|314.7|312.3|314.45|312.05|0
1650447800000|2022-04-20 09:43:20|314.7|312.3|314.7|312.3|314.79|312.39|314.7|312.3|0
1650447810000|2022-04-20 09:43:30|314.62|312.22|314.79|312.39|314.79|312.39|314.62|312.22|0
1650447820000|2022-04-20 09:43:40|314.96|312.56|315.13|312.73|315.13|312.73|314.96|312.56|0
1650447830000|2022-04-20 09:43:50|314.96|312.56|314.96|312.56|315.13|312.73|314.96|312.56|0
1650447840000|2022-04-20 09:44:00|315.22|312.82|314.79|312.39|315.22|312.82|314.79|312.39|0
1650447850000|2022-04-20 09:44:10|314.96|312.56|314.96|312.56|314.96|312.56|314.87|312.47|0
1650447860000|2022-04-20 09:44:20|314.79|312.39|314.87|312.47|314.96|312.56|314.79|312.39|0
1650447870000|2022-04-20 09:44:30|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1650447880000|2022-04-20 09:44:40|314.62|312.22|315.13|312.73|315.13|312.73|314.62|312.22|0
1650447890000|2022-04-20 09:44:50|314.79|312.39|314.96|312.56|314.96|312.56|314.79|312.39|0
1650447900000|2022-04-20 09:45:00|314.79|312.39|314.96|312.56|314.96|312.56|314.79|312.39|0
1650447910000|2022-04-20 09:45:10|315.04|312.64|314.96|312.56|315.04|312.64|314.96|312.56|0
1650447930000|2022-04-20 09:45:30|315.13|312.73|314.96|312.56|315.13|312.73|314.96|312.56|0
1650447940000|2022-04-20 09:45:40|314.79|312.39|314.79|312.39|314.96|312.56|314.79|312.39|0
1650447950000|2022-04-20 09:45:50|315.13|312.73|315.13|312.73|315.13|312.73|315.13|312.73|0
1650447960000|2022-04-20 09:46:00|315.22|312.82|315.22|312.82|315.31|312.91|315.13|312.73|0
1650447970000|2022-04-20 09:46:10|315.31|312.91|315.31|312.91|315.31|312.91|315.13|312.73|0
1650447980000|2022-04-20 09:46:20|315.82|313.42|315.65|313.25|315.82|313.42|315.48|313.08|0
1650447990000|2022-04-20 09:46:30|315.48|313.08|315.48|313.08|315.65|313.25|315.48|313.08|0
1650448000000|2022-04-20 09:46:40|315.65|313.25|315.65|313.25|315.82|313.42|315.65|313.25|0
1650448010000|2022-04-20 09:46:50|315.48|313.08|315.3|312.9|315.48|313.08|315.3|312.9|0
1650448020000|2022-04-20 09:47:00|315.22|312.82|315.3|312.9|315.3|312.9|315.22|312.82|0
1650448030000|2022-04-20 09:47:10|315.13|312.73|315.13|312.73|315.13|312.73|315.13|312.73|0
1650448040000|2022-04-20 09:47:20|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1650448050000|2022-04-20 09:47:30|315.04|312.64|314.96|312.56|315.04|312.64|314.96|312.56|0
1650448060000|2022-04-20 09:47:40|315.13|312.73|314.96|312.56|315.13|312.73|314.96|312.56|0
1650448100000|2022-04-20 09:48:20|314.87|312.47|314.79|312.39|314.96|312.56|314.79|312.39|0
1650448110000|2022-04-20 09:48:30|314.87|312.47|314.44|312.04|314.87|312.47|314.44|312.04|0
1650448120000|2022-04-20 09:48:40|314.61|312.21|314.61|312.21|314.79|312.39|314.61|312.21|0
1650448130000|2022-04-20 09:48:50|314.79|312.39|314.61|312.21|314.79|312.39|314.61|312.21|0
1650448140000|2022-04-20 09:49:00|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1650448150000|2022-04-20 09:49:10|314.27|311.87|314.44|312.04|314.44|312.04|314.27|311.87|0
1650448160000|2022-04-20 09:49:20|314.53|312.13|314.44|312.04|314.61|312.21|314.44|312.04|0
1650448170000|2022-04-20 09:49:30|314.61|312.21|314.44|312.04|314.61|312.21|314.44|312.04|0
1650448180000|2022-04-20 09:49:40|314.27|311.87|314.27|311.87|314.27|311.87|314.27|311.87|0
1650448190000|2022-04-20 09:49:50|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1650448200000|2022-04-20 09:50:00|314.27|311.87|314.27|311.87|314.27|311.87|314.18|311.78|0
1650448210000|2022-04-20 09:50:10|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1650448220000|2022-04-20 09:50:20|314.61|312.21|314.61|312.21|314.61|312.21|314.61|312.21|0
1650448230000|2022-04-20 09:50:30|314.44|312.04|314.44|312.04|314.44|312.04|314.35|311.95|0
1650448240000|2022-04-20 09:50:40|314.35|311.95|314.27|311.87|314.35|311.95|314.27|311.87|0
1650448250000|2022-04-20 09:50:50|314.18|311.78|314.27|311.87|314.44|312.04|314.18|311.78|0
1650448260000|2022-04-20 09:51:00|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1650448270000|2022-04-20 09:51:10|314.27|311.87|314.44|312.04|314.44|312.04|314.27|311.87|0
1650448290000|2022-04-20 09:51:30|314.52|312.12|314.97|312.57|314.97|312.57|314.52|312.12|0
1650448300000|2022-04-20 09:51:40|314.88|312.48|314.97|312.57|314.97|312.57|314.88|312.48|0
1650448310000|2022-04-20 09:51:50|315.14|312.74|315.22|312.82|315.22|312.82|315.14|312.74|0
1650448320000|2022-04-20 09:52:00|315.14|312.74|315.14|312.74|315.31|312.91|315.14|312.74|0
1650448330000|2022-04-20 09:52:10|314.97|312.57|315.14|312.74|315.14|312.74|314.97|312.57|0
1650448340000|2022-04-20 09:52:20|315.31|312.91|315.14|312.74|315.31|312.91|315.14|312.74|0
1650448350000|2022-04-20 09:52:30|315.05|312.65|315.05|312.65|315.05|312.65|314.97|312.57|0
1650448360000|2022-04-20 09:52:40|314.97|312.57|315.31|312.91|315.31|312.91|314.97|312.57|0
1650448370000|2022-04-20 09:52:50|315.48|313.08|315.83|313.43|315.83|313.43|315.48|313.08|0
1650448380000|2022-04-20 09:53:00|316|313.6|315.74|313.34|316|313.6|315.74|313.34|0
1650448390000|2022-04-20 09:53:10|316|313.6|315.65|313.25|316|313.6|315.65|313.25|0
1650448400000|2022-04-20 09:53:20|315.48|313.08|315.74|313.34|315.74|313.34|315.48|313.08|0
1650448410000|2022-04-20 09:53:30|315.83|313.43|315.65|313.25|315.83|313.43|315.65|313.25|0
1650448420000|2022-04-20 09:53:40|315.56|313.16|315.83|313.43|315.83|313.43|315.56|313.16|0
1650448430000|2022-04-20 09:53:50|316|313.6|316.34|313.94|316.52|314.12|316|313.6|0
1650448440000|2022-04-20 09:54:00|316.52|314.12|316|313.6|316.52|314.12|316|313.6|0
1650448450000|2022-04-20 09:54:10|315.83|313.43|316|313.6|316|313.6|315.83|313.43|0
1650448460000|2022-04-20 09:54:20|316.17|313.77|316.17|313.77|316.17|313.77|316.17|313.77|0
1650448470000|2022-04-20 09:54:30|316.34|313.94|316.17|313.77|316.34|313.94|316.17|313.77|0
1650448480000|2022-04-20 09:54:40|316|313.6|315.83|313.43|316|313.6|315.83|313.43|0
1650448490000|2022-04-20 09:54:50|316|313.6|316|313.6|316|313.6|316|313.6|0
1650448510000|2022-04-20 09:55:10|315.82|313.42|316.17|313.77|316.17|313.77|315.74|313.34|0
1650448520000|2022-04-20 09:55:20|316|313.6|316|313.6|316|313.6|315.91|313.51|0
1650448530000|2022-04-20 09:55:30|315.82|313.42|315.82|313.42|316.34|313.94|315.82|313.42|0
1650448540000|2022-04-20 09:55:40|316|313.6|316|313.6|316.17|313.77|316|313.6|0
1650448550000|2022-04-20 09:55:50|315.65|313.25|315.82|313.42|315.82|313.42|315.65|313.25|0
1650448560000|2022-04-20 09:56:00|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1650448570000|2022-04-20 09:56:10|315.48|313.08|314.96|312.56|315.48|313.08|314.96|312.56|0
1650448580000|2022-04-20 09:56:20|315.05|312.65|315.22|312.82|315.22|312.82|315.05|312.65|0
1650448590000|2022-04-20 09:56:30|315.14|312.74|315.31|312.91|315.39|312.99|315.14|312.74|0
1650448600000|2022-04-20 09:56:40|315.48|313.08|315.56|313.16|315.65|313.25|315.48|313.08|0
1650448610000|2022-04-20 09:56:50|315.65|313.25|315.82|313.42|315.82|313.42|315.65|313.25|0
1650448620000|2022-04-20 09:57:00|316|313.6|315.82|313.42|316|313.6|315.82|313.42|0
1650448630000|2022-04-20 09:57:10|315.65|313.25|315.48|313.08|315.65|313.25|315.48|313.08|0
1650448640000|2022-04-20 09:57:20|315.56|313.16|315.65|313.25|315.65|313.25|315.48|313.08|0
1650448650000|2022-04-20 09:57:30|315.48|313.08|315.48|313.08|315.48|313.08|315.48|313.08|0
1650448660000|2022-04-20 09:57:40|315.65|313.25|315.39|312.99|315.65|313.25|315.39|312.99|0
1650448670000|2022-04-20 09:57:50|315.31|312.91|315.48|313.08|315.65|313.25|315.31|312.91|0
1650448680000|2022-04-20 09:58:00|315.65|313.25|315.65|313.25|315.65|313.25|315.48|313.08|0
1650448690000|2022-04-20 09:58:10|315.56|313.16|315.65|313.25|315.65|313.25|315.56|313.16|0
1650448700000|2022-04-20 09:58:20|315.48|313.08|315.65|313.25|315.65|313.25|315.48|313.08|0
1650448710000|2022-04-20 09:58:30|315.82|313.42|315.65|313.25|315.82|313.42|315.65|313.25|0
1650448720000|2022-04-20 09:58:40|315.91|313.51|315.99|313.59|315.99|313.59|315.82|313.42|0
1650448730000|2022-04-20 09:58:50|315.82|313.42|315.91|313.51|315.99|313.59|315.82|313.42|0
1650448740000|2022-04-20 09:59:00|315.99|313.59|316.08|313.68|316.08|313.68|315.99|313.59|0
1650448750000|2022-04-20 09:59:10|316.17|313.77|316.25|313.85|316.25|313.85|316.17|313.77|0
1650448760000|2022-04-20 09:59:20|316.34|313.94|316.17|313.77|316.34|313.94|316.17|313.77|0
1650448770000|2022-04-20 09:59:30|315.9|313.5|315.82|313.42|316.17|313.77|315.82|313.42|0
1650448800000|2022-04-20 10:00:00|315.65|313.25|315.73|313.33|315.73|313.33|315.65|313.25|0
1650448810000|2022-04-20 10:00:10|315.65|313.25|315.82|313.42|315.82|313.42|315.65|313.25|0
1650448820000|2022-04-20 10:00:20|315.56|313.16|315.65|313.25|315.65|313.25|315.56|313.16|0
1650448830000|2022-04-20 10:00:30|315.73|313.33|315.65|313.25|315.73|313.33|315.65|313.25|0
1650448860000|2022-04-20 10:01:00|315.82|313.42|315.82|313.42|315.82|313.42|315.82|313.42|0
1650448870000|2022-04-20 10:01:10|315.9|313.5|315.99|313.59|316.17|313.77|315.9|313.5|0
1650448880000|2022-04-20 10:01:20|316.17|313.77|315.82|313.42|316.17|313.77|315.82|313.42|0
1650448890000|2022-04-20 10:01:30|315.9|313.5|315.82|313.42|315.9|313.5|315.82|313.42|0
1650448900000|2022-04-20 10:01:40|315.65|313.25|315.65|313.25|315.65|313.25|315.65|313.25|0
1650448920000|2022-04-20 10:02:00|315.56|313.16|315.65|313.25|315.65|313.25|315.48|313.08|0
1650448930000|2022-04-20 10:02:10|315.56|313.16|315.48|313.08|315.56|313.16|315.21|312.81|0
1650448940000|2022-04-20 10:02:20|315.65|313.25|315.48|313.08|315.65|313.25|315.48|313.08|0
1650448950000|2022-04-20 10:02:30|315.3|312.9|315.3|312.9|315.3|312.9|315.3|312.9|0
1650448960000|2022-04-20 10:02:40|315.48|313.08|315.39|312.99|315.48|313.08|315.39|312.99|0
1650448970000|2022-04-20 10:02:50|315.48|313.08|315.48|313.08|315.48|313.08|315.48|313.08|0
1650448980000|2022-04-20 10:03:00|315.3|312.9|315.13|312.73|315.3|312.9|315.13|312.73|0
1650448990000|2022-04-20 10:03:10|315.21|312.81|315.21|312.81|315.21|312.81|315.21|312.81|0
1650449000000|2022-04-20 10:03:20|315.13|312.73|315.13|312.73|315.13|312.73|315.13|312.73|0
1650449010000|2022-04-20 10:03:30|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1650449030000|2022-04-20 10:03:50|314.1|311.7|314.27|311.87|314.27|311.87|314.1|311.7|0
1650449040000|2022-04-20 10:04:00|314.1|311.7|314.1|311.7|314.1|311.7|314.1|311.7|0
1650449050000|2022-04-20 10:04:10|313.93|311.53|313.58|311.18|313.93|311.53|313.58|311.18|0
1650449060000|2022-04-20 10:04:20|313.49|311.09|314.1|311.7|314.1|311.7|313.49|311.09|0
1650449070000|2022-04-20 10:04:30|313.93|311.53|313.93|311.53|313.93|311.53|313.93|311.53|0
1650449080000|2022-04-20 10:04:40|314.01|311.61|313.93|311.53|314.1|311.7|313.93|311.53|0
1650449090000|2022-04-20 10:04:50|314.1|311.7|314.27|311.87|314.27|311.87|313.93|311.53|0
1650449100000|2022-04-20 10:05:00|314.1|311.7|314.01|311.61|314.1|311.7|314.01|311.61|0
1650449110000|2022-04-20 10:05:10|313.93|311.53|313.58|311.18|313.93|311.53|313.58|311.18|0
1650449120000|2022-04-20 10:05:20|313.75|311.35|313.93|311.53|313.93|311.53|313.75|311.35|0
1650449130000|2022-04-20 10:05:30|314.1|311.7|313.93|311.53|314.27|311.87|313.93|311.53|0
1650449140000|2022-04-20 10:05:40|313.75|311.35|313.75|311.35|313.75|311.35|313.75|311.35|0
1650449150000|2022-04-20 10:05:50|313.93|311.53|313.75|311.35|313.93|311.53|313.75|311.35|0
1650449160000|2022-04-20 10:06:00|313.66|311.26|313.58|311.18|313.75|311.35|313.58|311.18|0
1650449180000|2022-04-20 10:06:20|313.41|311.01|313.58|311.18|313.58|311.18|313.41|311.01|0
1650449210000|2022-04-20 10:06:50|313.66|311.26|313.75|311.35|313.75|311.35|313.58|311.18|0
1650449230000|2022-04-20 10:07:10|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1650449240000|2022-04-20 10:07:20|314.1|311.7|314.27|311.87|314.27|311.87|314.1|311.7|0
1650449270000|2022-04-20 10:07:50|314.44|312.04|314.44|312.04|314.61|312.21|314.44|312.04|0
1650449280000|2022-04-20 10:08:00|314.61|312.21|314.61|312.21|314.61|312.21|314.61|312.21|0
1650449290000|2022-04-20 10:08:10|314.78|312.38|314.61|312.21|314.78|312.38|314.61|312.21|0
1650449300000|2022-04-20 10:08:20|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1650449330000|2022-04-20 10:08:50|314.35|311.95|314.44|312.04|314.44|312.04|314.27|311.87|0
1650449340000|2022-04-20 10:09:00|314.61|312.21|314.78|312.38|314.78|312.38|314.61|312.21|0
1650449350000|2022-04-20 10:09:10|314.95|312.55|314.78|312.38|314.95|312.55|314.78|312.38|0
1650449380000|2022-04-20 10:09:40|314.86|312.46|314.78|312.38|314.86|312.46|314.78|312.38|0
1650449390000|2022-04-20 10:09:50|314.95|312.55|315.3|312.9|315.3|312.9|314.95|312.55|0
1650449400000|2022-04-20 10:10:00|315.13|312.73|315.3|312.9|315.3|312.9|315.13|312.73|0
1650449410000|2022-04-20 10:10:10|315.64|313.24|315.99|313.59|315.99|313.59|315.64|313.24|0
1650449420000|2022-04-20 10:10:20|315.72|313.32|315.64|313.24|315.72|313.32|315.64|313.24|0
1650449430000|2022-04-20 10:10:30|315.81|313.41|315.81|313.41|315.81|313.41|315.64|313.24|0
1650449440000|2022-04-20 10:10:40|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1650449460000|2022-04-20 10:11:00|315.47|313.07|315.55|313.15|315.55|313.15|315.47|313.07|0
1650449470000|2022-04-20 10:11:10|315.47|313.07|315.81|313.41|315.81|313.41|315.47|313.07|0
1650449480000|2022-04-20 10:11:20|315.99|313.59|315.9|313.5|315.99|313.59|315.9|313.5|0
1650449490000|2022-04-20 10:11:30|315.99|313.59|315.99|313.59|315.99|313.59|315.9|313.5|0
1650449500000|2022-04-20 10:11:40|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1650449520000|2022-04-20 10:12:00|316.33|313.93|316.16|313.76|316.33|313.93|316.16|313.76|0
1650449530000|2022-04-20 10:12:10|316.33|313.93|316.33|313.93|316.33|313.93|316.33|313.93|0
1650449540000|2022-04-20 10:12:20|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1650449570000|2022-04-20 10:12:50|315.98|313.58|316.07|313.67|316.07|313.67|315.98|313.58|0
1650449580000|2022-04-20 10:13:00|316.16|313.76|316.33|313.93|316.33|313.93|316.16|313.76|0
1650449590000|2022-04-20 10:13:10|316.24|313.84|315.98|313.58|316.24|313.84|315.98|313.58|0
1650449600000|2022-04-20 10:13:20|315.64|313.24|315.64|313.24|315.64|313.24|315.64|313.24|0
1650449610000|2022-04-20 10:13:30|315.72|313.32|315.55|313.15|315.72|313.32|315.55|313.15|0
1650449620000|2022-04-20 10:13:40|315.81|313.41|316.16|313.76|316.16|313.76|315.81|313.41|0
1650449630000|2022-04-20 10:13:50|315.98|313.58|315.98|313.58|315.98|313.58|315.98|313.58|0
1650449650000|2022-04-20 10:14:10|316.16|313.76|316.16|313.76|316.16|313.76|316.16|313.76|0
1650449660000|2022-04-20 10:14:20|315.98|313.58|316.07|313.67|316.16|313.76|315.98|313.58|0
1650449670000|2022-04-20 10:14:30|315.98|313.58|315.81|313.41|316.07|313.67|315.81|313.41|0
1650449680000|2022-04-20 10:14:40|315.89|313.49|316.16|313.76|316.16|313.76|315.89|313.49|0
1650449690000|2022-04-20 10:14:50|316.24|313.84|316.5|314.1|316.5|314.1|316.24|313.84|0
1650449700000|2022-04-20 10:15:00|316.41|314.01|316.5|314.1|316.5|314.1|316.41|314.01|0
1650449710000|2022-04-20 10:15:10|316.58|314.18|316.85|314.45|316.85|314.45|316.5|314.1|0
1650449720000|2022-04-20 10:15:20|317.36|314.96|317.54|315.14|317.54|315.14|317.36|314.96|0
1650449730000|2022-04-20 10:15:30|317.36|314.96|317.54|315.14|317.71|315.31|317.36|314.96|0
1650449750000|2022-04-20 10:15:50|317.53|315.13|317.36|314.96|317.53|315.13|317.19|314.79|0
1650449760000|2022-04-20 10:16:00|317.45|315.05|317.45|315.05|317.45|315.05|317.45|315.05|0
1650449770000|2022-04-20 10:16:10|317.44|315.04|317.44|315.04|317.44|315.04|317.36|314.96|0
1650449780000|2022-04-20 10:16:20|317.53|315.13|317.36|314.96|317.53|315.13|317.36|314.96|0
1650449790000|2022-04-20 10:16:30|317.19|314.79|317.19|314.79|317.19|314.79|317.19|314.79|0
1650449800000|2022-04-20 10:16:40|317.02|314.62|317.02|314.62|317.02|314.62|317.02|314.62|0
1650449810000|2022-04-20 10:16:50|317.19|314.79|317.02|314.62|317.19|314.79|317.02|314.62|0
1650449820000|2022-04-20 10:17:00|317.1|314.7|316.84|314.44|317.1|314.7|316.84|314.44|0
1650449830000|2022-04-20 10:17:10|317.1|314.7|317.02|314.62|317.1|314.7|316.93|314.53|0
1650449840000|2022-04-20 10:17:20|317.1|314.7|317.02|314.62|317.1|314.7|317.02|314.62|0
1650449850000|2022-04-20 10:17:30|317.1|314.7|317.19|314.79|317.19|314.79|317.1|314.7|0
1650449860000|2022-04-20 10:17:40|317.36|314.96|317.27|314.87|317.36|314.96|317.27|314.87|0
1650449870000|2022-04-20 10:17:50|317.19|314.79|317.27|314.87|317.27|314.87|317.19|314.79|0
1650449880000|2022-04-20 10:18:00|317.19|314.79|317.02|314.62|317.19|314.79|317.02|314.62|0
1650449900000|2022-04-20 10:18:20|317.19|314.79|317.19|314.79|317.19|314.79|317.19|314.79|0
1650449910000|2022-04-20 10:18:30|317.02|314.62|317.1|314.7|317.1|314.7|317.02|314.62|0
1650449920000|2022-04-20 10:18:40|317.19|314.79|317.27|314.87|317.27|314.87|317.19|314.79|0
1650449930000|2022-04-20 10:18:50|317.19|314.79|317.36|314.96|317.36|314.96|317.19|314.79|0
1650449940000|2022-04-20 10:19:00|317.27|314.87|317.1|314.7|317.27|314.87|317.01|314.61|0
1650449950000|2022-04-20 10:19:10|317.19|314.79|317.01|314.61|317.19|314.79|316.84|314.44|0
1650449970000|2022-04-20 10:19:30|316.92|314.52|316.84|314.44|317.01|314.61|316.84|314.44|0
1650449980000|2022-04-20 10:19:40|316.92|314.52|316.84|314.44|316.92|314.52|316.84|314.44|0
1650449990000|2022-04-20 10:19:50|317.01|314.61|316.84|314.44|317.01|314.61|316.84|314.44|0
1650450000000|2022-04-20 10:20:00|317.01|314.61|316.5|314.1|317.01|314.61|316.5|314.1|0
1650450030000|2022-04-20 10:20:30|316.32|313.92|316.32|313.92|316.32|313.92|316.15|313.75|0
1650450040000|2022-04-20 10:20:40|316.5|314.1|316.15|313.75|316.5|314.1|316.15|313.75|0
1650450050000|2022-04-20 10:20:50|316.32|313.92|316.32|313.92|316.32|313.92|316.32|313.92|0
1650450070000|2022-04-20 10:21:10|316.67|314.27|316.67|314.27|316.67|314.27|316.5|314.1|0
1650450080000|2022-04-20 10:21:20|316.84|314.44|316.84|314.44|317.01|314.61|316.84|314.44|0
1650450090000|2022-04-20 10:21:30|316.67|314.27|316.75|314.35|316.75|314.35|316.67|314.27|0
1650450100000|2022-04-20 10:21:40|316.84|314.44|316.5|314.1|316.84|314.44|316.5|314.1|0
1650450110000|2022-04-20 10:21:50|316.41|314.01|316.5|314.1|316.5|314.1|316.41|314.01|0
1650450120000|2022-04-20 10:22:00|316.32|313.92|316.32|313.92|316.32|313.92|316.23|313.83|0
1650450130000|2022-04-20 10:22:10|316.23|313.83|316.23|313.83|316.23|313.83|316.23|313.83|0
1650450140000|2022-04-20 10:22:20|316.32|313.92|316.15|313.75|316.32|313.92|316.15|313.75|0
1650450160000|2022-04-20 10:22:40|316.06|313.66|315.98|313.58|316.06|313.66|315.98|313.58|0
1650450170000|2022-04-20 10:22:50|316.15|313.75|316.15|313.75|316.15|313.75|316.15|313.75|0
1650450180000|2022-04-20 10:23:00|316.32|313.92|316.49|314.09|316.58|314.18|316.32|313.92|0
1650450190000|2022-04-20 10:23:10|316.84|314.44|316.92|314.52|316.92|314.52|316.84|314.44|0
1650450200000|2022-04-20 10:23:20|316.84|314.44|316.84|314.44|316.84|314.44|316.75|314.35|0
1650450210000|2022-04-20 10:23:30|316.75|314.35|316.67|314.27|316.75|314.35|316.67|314.27|0
1650450220000|2022-04-20 10:23:40|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1650450230000|2022-04-20 10:23:50|316.67|314.27|316.67|314.27|316.84|314.44|316.67|314.27|0
1650450240000|2022-04-20 10:24:00|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1650450250000|2022-04-20 10:24:10|317.01|314.61|316.92|314.52|317.01|314.61|316.92|314.52|0
1650450260000|2022-04-20 10:24:20|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1650450270000|2022-04-20 10:24:30|316.75|314.35|316.4|314|316.75|314.35|316.4|314|0
1650450280000|2022-04-20 10:24:40|316.32|313.92|316.15|313.75|316.32|313.92|316.15|313.75|0
1650450290000|2022-04-20 10:24:50|316.06|313.66|316.49|314.09|316.49|314.09|316.06|313.66|0
1650450300000|2022-04-20 10:25:00|316.67|314.27|316.84|314.44|317.01|314.61|316.67|314.27|0
1650450310000|2022-04-20 10:25:10|316.92|314.52|317.01|314.61|317.01|314.61|316.84|314.44|0
1650450320000|2022-04-20 10:25:20|316.84|314.44|316.84|314.44|316.84|314.44|316.84|314.44|0
1650450330000|2022-04-20 10:25:30|316.92|314.52|317.01|314.61|317.01|314.61|316.92|314.52|0
1650450340000|2022-04-20 10:25:40|317.36|314.96|317.36|314.96|317.44|315.04|317.36|314.96|0
1650450350000|2022-04-20 10:25:50|317.18|314.78|317.27|314.87|317.27|314.87|317.18|314.78|0
1650450360000|2022-04-20 10:26:00|317.18|314.78|317.36|314.96|317.36|314.96|317.18|314.78|0
1650450370000|2022-04-20 10:26:10|317.53|315.13|317.53|315.13|317.53|315.13|317.53|315.13|0
1650450380000|2022-04-20 10:26:20|317.44|315.04|317.44|315.04|317.44|315.04|317.44|315.04|0
1650450390000|2022-04-20 10:26:30|317.27|314.87|317.44|315.04|317.44|315.04|317.27|314.87|0
1650450400000|2022-04-20 10:26:40|317.53|315.13|317.44|315.04|317.53|315.13|317.44|315.04|0
1650450410000|2022-04-20 10:26:50|317.53|315.13|317.35|314.95|317.53|315.13|317.35|314.95|0
1650450420000|2022-04-20 10:27:00|317.26|314.86|317.44|315.04|317.44|315.04|317.26|314.86|0
1650450430000|2022-04-20 10:27:10|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1650450440000|2022-04-20 10:27:20|317.18|314.78|317.18|314.78|317.35|314.95|317.18|314.78|0
1650450450000|2022-04-20 10:27:30|317.01|314.61|317.18|314.78|317.18|314.78|317.01|314.61|0
1650450460000|2022-04-20 10:27:40|317.09|314.69|317.18|314.78|317.18|314.78|317.09|314.69|0
1650450470000|2022-04-20 10:27:50|317.26|314.86|317.26|314.86|317.35|314.95|317.26|314.86|0
1650450480000|2022-04-20 10:28:00|317.35|314.95|317.35|314.95|317.35|314.95|317.35|314.95|0
1650450490000|2022-04-20 10:28:10|317.53|315.13|317.53|315.13|317.53|315.13|317.53|315.13|0
1650450500000|2022-04-20 10:28:20|317.35|314.95|317.53|315.13|317.53|315.13|317.35|314.95|0
1650450510000|2022-04-20 10:28:30|317.44|315.04|317.44|315.04|317.44|315.04|317.44|315.04|0
1650450520000|2022-04-20 10:28:40|317.53|315.13|317.53|315.13|317.53|315.13|317.53|315.13|0
1650450530000|2022-04-20 10:28:50|317.44|315.04|317.53|315.13|317.53|315.13|317.44|315.04|0
1650450570000|2022-04-20 10:29:30|317.7|315.3|317.61|315.21|317.7|315.3|317.61|315.21|0
1650450580000|2022-04-20 10:29:40|317.7|315.3|317.61|315.21|317.7|315.3|317.61|315.21|0
1650450590000|2022-04-20 10:29:50|317.7|315.3|317.61|315.21|317.7|315.3|317.61|315.21|0
1650450600000|2022-04-20 10:30:00|317.53|315.13|317.44|315.04|317.53|315.13|317.35|314.95|0
1650450610000|2022-04-20 10:30:10|317.52|315.12|317.44|315.04|317.52|315.12|317.44|315.04|0
1650450620000|2022-04-20 10:30:20|317.35|314.95|317.52|315.12|317.52|315.12|317.35|314.95|0
1650450630000|2022-04-20 10:30:30|317.7|315.3|317.87|315.47|317.87|315.47|317.7|315.3|0
1650450640000|2022-04-20 10:30:40|317.7|315.3|317.7|315.3|317.7|315.3|317.7|315.3|0
1650450650000|2022-04-20 10:30:50|317.78|315.38|317.78|315.38|317.78|315.38|317.7|315.3|0
1650450660000|2022-04-20 10:31:00|317.7|315.3|317.87|315.47|317.87|315.47|317.7|315.3|0
1650450670000|2022-04-20 10:31:10|318.04|315.64|318.22|315.82|318.22|315.82|318.04|315.64|0
1650450690000|2022-04-20 10:31:30|317.7|315.3|317.35|314.95|317.7|315.3|317.35|314.95|0
1650450700000|2022-04-20 10:31:40|317.43|315.03|317.35|314.95|317.43|315.03|317.35|314.95|0
1650450710000|2022-04-20 10:31:50|317.52|315.12|317.61|315.21|317.61|315.21|317.52|315.12|0
1650450720000|2022-04-20 10:32:00|318.04|315.64|318.21|315.81|318.21|315.81|317.87|315.47|0
1650450730000|2022-04-20 10:32:10|318.64|316.24|318.56|316.16|318.73|316.33|318.56|316.16|0
1650450740000|2022-04-20 10:32:20|318.39|315.99|318.39|315.99|318.39|315.99|318.39|315.99|0
1650450750000|2022-04-20 10:32:30|318.47|316.07|318.04|315.64|318.56|316.16|318.04|315.64|0
1650450760000|2022-04-20 10:32:40|318.21|315.81|318.21|315.81|318.39|315.99|318.21|315.81|0
1650450780000|2022-04-20 10:33:00|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1650450790000|2022-04-20 10:33:10|317.95|315.55|318.39|315.99|318.39|315.99|317.95|315.55|0
1650450800000|2022-04-20 10:33:20|318.56|316.16|318.56|316.16|318.73|316.33|318.56|316.16|0
1650450810000|2022-04-20 10:33:30|318.47|316.07|318.56|316.16|318.56|316.16|318.47|316.07|0
1650450820000|2022-04-20 10:33:40|318.47|316.07|318.39|315.99|318.47|316.07|318.39|315.99|0
1650450830000|2022-04-20 10:33:50|318.3|315.9|318.39|315.99|318.39|315.99|318.3|315.9|0
1650450840000|2022-04-20 10:34:00|318.3|315.9|318.39|315.99|318.39|315.99|318.21|315.81|0
1650450850000|2022-04-20 10:34:10|318.3|315.9|318.39|315.99|318.39|315.99|318.3|315.9|0
1650450860000|2022-04-20 10:34:20|318.56|316.16|318.56|316.16|318.56|316.16|318.47|316.07|0
1650450870000|2022-04-20 10:34:30|318.47|316.07|318.56|316.16|318.56|316.16|318.47|316.07|0
1650450880000|2022-04-20 10:34:40|318.47|316.07|318.73|316.33|318.73|316.33|318.47|316.07|0
1650450890000|2022-04-20 10:34:50|318.64|316.24|319.6|317.2|319.6|317.2|318.64|316.24|0
1650450900000|2022-04-20 10:35:00|319.42|317.02|319.25|316.85|319.42|317.02|319.25|316.85|0
1650450920000|2022-04-20 10:35:20|318.3|315.9|318.47|316.07|318.56|316.16|318.3|315.9|0
1650450930000|2022-04-20 10:35:30|318.56|316.16|318.21|315.81|318.56|316.16|318.21|315.81|0
1650450940000|2022-04-20 10:35:40|318.39|315.99|318.73|316.33|318.73|316.33|318.38|315.98|0
1650450950000|2022-04-20 10:35:50|318.56|316.16|318.73|316.33|318.73|316.33|318.56|316.16|0
1650450960000|2022-04-20 10:36:00|318.56|316.16|318.64|316.24|318.64|316.24|318.56|316.16|0
1650450970000|2022-04-20 10:36:10|318.56|316.16|318.38|315.98|318.56|316.16|318.38|315.98|0
1650450980000|2022-04-20 10:36:20|318.21|315.81|318.38|315.98|318.38|315.98|318.21|315.81|0
1650451000000|2022-04-20 10:36:40|318.47|316.07|318.38|315.98|318.47|316.07|318.38|315.98|0
1650451010000|2022-04-20 10:36:50|318.56|316.16|318.56|316.16|318.56|316.16|318.38|315.98|0
1650451020000|2022-04-20 10:37:00|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1650451030000|2022-04-20 10:37:10|318.9|316.5|318.56|316.16|318.9|316.5|318.56|316.16|0
1650451040000|2022-04-20 10:37:20|318.38|315.98|318.38|315.98|318.38|315.98|318.38|315.98|0
1650451050000|2022-04-20 10:37:30|318.21|315.81|318.38|315.98|318.38|315.98|318.21|315.81|0
1650451070000|2022-04-20 10:37:50|318.47|316.07|318.56|316.16|318.56|316.16|318.38|315.98|0
1650451080000|2022-04-20 10:38:00|318.38|315.98|318.47|316.07|318.56|316.16|318.38|315.98|0
1650451090000|2022-04-20 10:38:10|318.56|316.16|318.56|316.16|318.56|316.16|318.56|316.16|0
1650451100000|2022-04-20 10:38:20|318.64|316.24|318.56|316.16|318.64|316.24|318.56|316.16|0
1650451110000|2022-04-20 10:38:30|318.47|316.07|318.47|316.07|318.47|316.07|318.47|316.07|0
1650451120000|2022-04-20 10:38:40|318.73|316.33|318.98|316.58|318.98|316.58|318.73|316.33|0
1650451130000|2022-04-20 10:38:50|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1650451140000|2022-04-20 10:39:00|318.9|316.5|319.07|316.67|319.07|316.67|318.9|316.5|0
1650451150000|2022-04-20 10:39:10|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1650451170000|2022-04-20 10:39:30|319.07|316.67|319.07|316.67|319.07|316.67|319.07|316.67|0
1650451180000|2022-04-20 10:39:40|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1650451190000|2022-04-20 10:39:50|319.07|316.67|318.9|316.5|319.07|316.67|318.9|316.5|0
1650451220000|2022-04-20 10:40:20|318.38|315.98|318.21|315.81|318.38|315.98|318.21|315.81|0
1650451230000|2022-04-20 10:40:30|318.38|315.98|318.38|315.98|318.38|315.98|318.21|315.81|0
1650451240000|2022-04-20 10:40:40|318.55|316.15|318.46|316.06|318.55|316.15|318.38|315.98|0
1650451250000|2022-04-20 10:40:50|318.38|315.98|318.55|316.15|318.55|316.15|318.38|315.98|0
1650451260000|2022-04-20 10:41:00|318.38|315.98|318.55|316.15|318.55|316.15|318.38|315.98|0
1650451270000|2022-04-20 10:41:10|318.21|315.81|318.21|315.81|318.21|315.81|318.21|315.81|0
1650451280000|2022-04-20 10:41:20|318.04|315.64|318.04|315.64|318.04|315.64|318.04|315.64|0
1650451290000|2022-04-20 10:41:30|318.21|315.81|318.21|315.81|318.29|315.89|318.21|315.81|0
1650451300000|2022-04-20 10:41:40|318.29|315.89|318.29|315.89|318.29|315.89|318.29|315.89|0
1650451310000|2022-04-20 10:41:50|318.21|315.81|318.21|315.81|318.29|315.89|318.21|315.81|0
1650451320000|2022-04-20 10:42:00|318.29|315.89|318.12|315.72|318.29|315.89|318.12|315.72|0
1650451330000|2022-04-20 10:42:10|318.29|315.89|318.03|315.63|318.29|315.89|318.03|315.63|0
1650451340000|2022-04-20 10:42:20|317.94|315.54|317.94|315.54|318.03|315.63|317.94|315.54|0
1650451350000|2022-04-20 10:42:30|317.86|315.46|317.86|315.46|317.94|315.54|317.86|315.46|0
1650451370000|2022-04-20 10:42:50|318.03|315.63|318.21|315.81|318.21|315.81|318.03|315.63|0
1650451380000|2022-04-20 10:43:00|318.12|315.72|318.21|315.81|318.21|315.81|318.12|315.72|0
1650451390000|2022-04-20 10:43:10|318.03|315.63|318.21|315.81|318.21|315.81|318.03|315.63|0
1650451420000|2022-04-20 10:43:40|318.38|315.98|318.38|315.98|318.38|315.98|318.38|315.98|0
1650451430000|2022-04-20 10:43:50|318.46|316.06|318.55|316.15|318.55|316.15|318.46|316.06|0
1650451440000|2022-04-20 10:44:00|318.38|315.98|318.38|315.98|318.38|315.98|318.38|315.98|0
1650451450000|2022-04-20 10:44:10|318.21|315.81|318.38|315.98|318.38|315.98|318.21|315.81|0
1650451470000|2022-04-20 10:44:30|318.46|316.06|318.55|316.15|318.55|316.15|318.38|315.98|0
1650451480000|2022-04-20 10:44:40|318.63|316.23|318.55|316.15|318.63|316.23|318.55|316.15|0
1650451490000|2022-04-20 10:44:50|318.46|316.06|318.55|316.15|318.55|316.15|318.38|315.98|0
1650451500000|2022-04-20 10:45:00|318.72|316.32|318.55|316.15|318.72|316.32|318.55|316.15|0
1650451510000|2022-04-20 10:45:10|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1650451520000|2022-04-20 10:45:20|318.55|316.15|319.42|317.02|319.42|317.02|318.55|316.15|0
1650451530000|2022-04-20 10:45:30|319.24|316.84|319.42|317.02|319.42|317.02|319.24|316.84|0
1650451540000|2022-04-20 10:45:40|319.24|316.84|319.42|317.02|319.42|317.02|319.24|316.84|0
1650451550000|2022-04-20 10:45:50|319.59|317.19|319.59|317.19|319.59|317.19|319.59|317.19|0
1650451560000|2022-04-20 10:46:00|319.42|317.02|319.24|316.84|319.42|317.02|319.24|316.84|0
1650451570000|2022-04-20 10:46:10|319.07|316.67|319.24|316.84|319.24|316.84|319.07|316.67|0
1650451600000|2022-04-20 10:46:40|319.07|316.67|318.72|316.32|319.07|316.67|318.72|316.32|0
1650451610000|2022-04-20 10:46:50|318.9|316.5|318.72|316.32|318.9|316.5|318.72|316.32|0
1650451620000|2022-04-20 10:47:00|318.9|316.5|318.9|316.5|318.9|316.5|318.9|316.5|0
1650451630000|2022-04-20 10:47:10|319.07|316.67|319.24|316.84|319.24|316.84|319.07|316.67|0
1650451640000|2022-04-20 10:47:20|319.07|316.67|318.98|316.58|319.07|316.67|318.9|316.5|0
1650451650000|2022-04-20 10:47:30|318.9|316.5|318.81|316.41|318.9|316.5|318.81|316.41|0
1650451660000|2022-04-20 10:47:40|318.72|316.32|318.72|316.32|318.72|316.32|318.72|316.32|0
1650451670000|2022-04-20 10:47:50|318.63|316.23|318.55|316.15|318.63|316.23|318.55|316.15|0
1650451680000|2022-04-20 10:48:00|318.72|316.32|318.55|316.15|318.72|316.32|318.55|316.15|0
1650451700000|2022-04-20 10:48:20|318.63|316.23|318.63|316.23|318.63|316.23|318.63|316.23|0
1650451710000|2022-04-20 10:48:30|318.55|316.15|318.2|315.8|318.55|316.15|318.2|315.8|0
1650451720000|2022-04-20 10:48:40|318.38|315.98|318.2|315.8|318.38|315.98|318.03|315.63|0
1650451730000|2022-04-20 10:48:50|318.38|315.98|318.2|315.8|318.38|315.98|318.2|315.8|0
1650451740000|2022-04-20 10:49:00|318.03|315.63|318.11|315.71|318.11|315.71|318.03|315.63|0
1650451750000|2022-04-20 10:49:10|318.03|315.63|318.03|315.63|318.03|315.63|317.94|315.54|0
1650451760000|2022-04-20 10:49:20|317.86|315.46|317.86|315.46|317.86|315.46|317.86|315.46|0
1650451770000|2022-04-20 10:49:30|317.94|315.54|317.86|315.46|318.03|315.63|317.86|315.46|0
1650451780000|2022-04-20 10:49:40|317.94|315.54|317.94|315.54|317.94|315.54|317.94|315.54|0
1650451790000|2022-04-20 10:49:50|318.03|315.63|317.94|315.54|318.03|315.63|317.94|315.54|0
1650451800000|2022-04-20 10:50:00|317.86|315.46|318.03|315.63|318.03|315.63|317.86|315.46|0
1650451810000|2022-04-20 10:50:10|317.86|315.46|318.37|315.97|318.37|315.97|317.86|315.46|0
1650451820000|2022-04-20 10:50:20|318.2|315.8|318.2|315.8|318.2|315.8|318.2|315.8|0
1650451830000|2022-04-20 10:50:30|318.03|315.63|318.03|315.63|318.03|315.63|318.03|315.63|0
1650451840000|2022-04-20 10:50:40|318.2|315.8|317.86|315.46|318.2|315.8|317.86|315.46|0
1650451850000|2022-04-20 10:50:50|317.17|314.77|317.17|314.77|317.17|314.77|316.99|314.59|0
1650451860000|2022-04-20 10:51:00|316.99|314.59|316.99|314.59|316.99|314.59|316.82|314.42|0
1650451870000|2022-04-20 10:51:10|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1650451880000|2022-04-20 10:51:20|316.99|314.59|316.82|314.42|316.99|314.59|316.82|314.42|0
1650451890000|2022-04-20 10:51:30|316.99|314.59|317.16|314.76|317.16|314.76|316.99|314.59|0
1650451900000|2022-04-20 10:51:40|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650451910000|2022-04-20 10:51:50|316.82|314.42|316.82|314.42|316.82|314.42|316.82|314.42|0
1650451920000|2022-04-20 10:52:00|316.99|314.59|316.99|314.59|316.99|314.59|316.99|314.59|0
1650451930000|2022-04-20 10:52:10|316.82|314.42|316.65|314.25|316.82|314.42|316.65|314.25|0
1650451960000|2022-04-20 10:52:40|316.82|314.42|316.9|314.5|316.99|314.59|316.82|314.42|0
1650451970000|2022-04-20 10:52:50|316.99|314.59|316.82|314.42|316.99|314.59|316.82|314.42|0
1650451980000|2022-04-20 10:53:00|317.16|314.76|317.16|314.76|317.16|314.76|317.16|314.76|0
1650451990000|2022-04-20 10:53:10|317.34|314.94|317.34|314.94|317.51|315.11|317.34|314.94|0
1650452000000|2022-04-20 10:53:20|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1650452020000|2022-04-20 10:53:40|317.68|315.28|317.68|315.28|317.68|315.28|317.68|315.28|0
1650452030000|2022-04-20 10:53:50|317.76|315.36|317.76|315.36|317.76|315.36|317.76|315.36|0
1650452040000|2022-04-20 10:54:00|317.68|315.28|318.03|315.63|318.03|315.63|317.68|315.28|0
1650452050000|2022-04-20 10:54:10|318.2|315.8|318.2|315.8|318.37|315.97|318.2|315.8|0
1650452060000|2022-04-20 10:54:20|318.37|315.97|318.89|316.49|319.06|316.66|318.37|315.97|0
1650452070000|2022-04-20 10:54:30|319.06|316.66|319.06|316.66|319.06|316.66|319.06|316.66|0
1650452100000|2022-04-20 10:55:00|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1650452110000|2022-04-20 10:55:10|318.72|316.32|318.89|316.49|318.89|316.49|318.72|316.32|0
1650452120000|2022-04-20 10:55:20|318.8|316.4|318.72|316.32|318.89|316.49|318.72|316.32|0
1650452130000|2022-04-20 10:55:30|318.54|316.14|318.2|315.8|318.54|316.14|318.03|315.63|0
1650452140000|2022-04-20 10:55:40|318.37|315.97|318.37|315.97|318.37|315.97|318.37|315.97|0
1650452150000|2022-04-20 10:55:50|318.54|316.14|318.54|316.14|318.54|316.14|318.54|316.14|0
1650452160000|2022-04-20 10:56:00|318.37|315.97|318.45|316.05|318.54|316.14|318.37|315.97|0
1650452170000|2022-04-20 10:56:10|318.37|315.97|318.54|316.14|318.54|316.14|318.37|315.97|0
1650452180000|2022-04-20 10:56:20|318.63|316.23|318.37|315.97|318.72|316.32|318.37|315.97|0
1650452190000|2022-04-20 10:56:30|318.54|316.14|318.89|316.49|318.89|316.49|318.54|316.14|0
1650452200000|2022-04-20 10:56:40|318.54|316.14|318.45|316.05|318.54|316.14|318.45|316.05|0
1650452210000|2022-04-20 10:56:50|318.37|315.97|318.37|315.97|318.37|315.97|318.37|315.97|0
1650452220000|2022-04-20 10:57:00|318.54|316.14|318.37|315.97|318.54|316.14|318.37|315.97|0
1650452240000|2022-04-20 10:57:20|318.2|315.8|318.2|315.8|318.28|315.88|318.2|315.8|0
1650452260000|2022-04-20 10:57:40|318.28|315.88|318.28|315.88|318.28|315.88|318.28|315.88|0
1650452270000|2022-04-20 10:57:50|318.37|315.97|318.37|315.97|318.37|315.97|318.37|315.97|0
1650452280000|2022-04-20 10:58:00|318.45|316.05|318.54|316.14|318.54|316.14|318.37|315.97|0
1650452290000|2022-04-20 10:58:10|318.37|315.97|318.54|316.14|318.54|316.14|318.2|315.8|0
1650452300000|2022-04-20 10:58:20|318.72|316.32|318.72|316.32|318.72|316.32|318.54|316.14|0
1650452310000|2022-04-20 10:58:30|318.71|316.31|318.37|315.97|318.71|316.31|318.37|315.97|0
1650452320000|2022-04-20 10:58:40|318.2|315.8|318.02|315.62|318.2|315.8|317.93|315.53|0
1650452330000|2022-04-20 10:58:50|318.11|315.71|318.2|315.8|318.2|315.8|318.02|315.62|0
1650452350000|2022-04-20 10:59:10|318.37|315.97|318.45|316.05|318.54|316.14|318.37|315.97|0
1650452360000|2022-04-20 10:59:20|318.54|316.14|318.54|316.14|318.54|316.14|318.37|315.97|0
1650452370000|2022-04-20 10:59:30|318.37|315.97|318.2|315.8|318.37|315.97|318.2|315.8|0
1650452380000|2022-04-20 10:59:40|318.02|315.62|318.02|315.62|318.02|315.62|318.02|315.62|0
1650452390000|2022-04-20 10:59:50|318.11|315.71|318.11|315.71|318.2|315.8|318.11|315.71|0
1650452400000|2022-04-20 11:00:00|318.37|315.97|318.11|315.71|318.37|315.97|318.11|315.71|0
1650452410000|2022-04-20 11:00:10|317.85|315.45|317.68|315.28|317.85|315.45|317.68|315.28|0
1650452420000|2022-04-20 11:00:20|317.5|315.1|316.99|314.59|317.5|315.1|316.81|314.41|0
1650452430000|2022-04-20 11:00:30|317.16|314.76|317.07|314.67|317.16|314.76|317.07|314.67|0
1650452440000|2022-04-20 11:00:40|316.99|314.59|317.16|314.76|317.16|314.76|316.81|314.41|0
1650452450000|2022-04-20 11:00:50|316.9|314.5|316.81|314.41|316.9|314.5|316.81|314.41|0
1650452460000|2022-04-20 11:01:00|316.64|314.24|316.81|314.41|316.81|314.41|316.64|314.24|0
1650452470000|2022-04-20 11:01:10|316.64|314.24|316.81|314.41|316.81|314.41|316.64|314.24|0
1650452480000|2022-04-20 11:01:20|316.72|314.32|316.47|314.07|316.81|314.41|316.47|314.07|0
1650452490000|2022-04-20 11:01:30|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452500000|2022-04-20 11:01:40|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1650452510000|2022-04-20 11:01:50|316.98|314.58|316.64|314.24|316.98|314.58|316.64|314.24|0
1650452520000|2022-04-20 11:02:00|316.81|314.41|316.72|314.32|316.81|314.41|316.72|314.32|0
1650452530000|2022-04-20 11:02:10|316.64|314.24|316.64|314.24|316.64|314.24|316.47|314.07|0
1650452540000|2022-04-20 11:02:20|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1650452550000|2022-04-20 11:02:30|316.64|314.24|316.64|314.24|316.81|314.41|316.64|314.24|0
1650452560000|2022-04-20 11:02:40|316.47|314.07|316.64|314.24|316.64|314.24|316.47|314.07|0
1650452590000|2022-04-20 11:03:10|316.47|314.07|316.47|314.07|316.47|314.07|316.47|314.07|0
1650452600000|2022-04-20 11:03:20|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452610000|2022-04-20 11:03:30|316.47|314.07|316.47|314.07|316.47|314.07|316.47|314.07|0
1650452620000|2022-04-20 11:03:40|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452630000|2022-04-20 11:03:50|316.47|314.07|316.47|314.07|316.55|314.15|316.47|314.07|0
1650452640000|2022-04-20 11:04:00|316.64|314.24|316.47|314.07|316.64|314.24|316.29|313.89|0
1650452660000|2022-04-20 11:04:20|316.64|314.24|316.64|314.24|316.64|314.24|316.47|314.07|0
1650452670000|2022-04-20 11:04:30|316.47|314.07|316.72|314.32|316.72|314.32|316.47|314.07|0
1650452680000|2022-04-20 11:04:40|316.81|314.41|317.33|314.93|317.33|314.93|316.81|314.41|0
1650452690000|2022-04-20 11:04:50|317.16|314.76|317.5|315.1|317.5|315.1|317.16|314.76|0
1650452700000|2022-04-20 11:05:00|317.33|314.93|317.16|314.76|317.33|314.93|317.16|314.76|0
1650452710000|2022-04-20 11:05:10|316.98|314.58|316.89|314.49|316.98|314.58|316.81|314.41|0
1650452720000|2022-04-20 11:05:20|316.98|314.58|317.16|314.76|317.16|314.76|316.98|314.58|0
1650452730000|2022-04-20 11:05:30|317.15|314.75|317.15|314.75|317.15|314.75|317.15|314.75|0
1650452750000|2022-04-20 11:05:50|316.98|314.58|316.81|314.41|316.98|314.58|316.81|314.41|0
1650452760000|2022-04-20 11:06:00|317.06|314.66|317.06|314.66|317.15|314.75|317.06|314.66|0
1650452770000|2022-04-20 11:06:10|317.15|314.75|316.89|314.49|317.15|314.75|316.89|314.49|0
1650452780000|2022-04-20 11:06:20|317.15|314.75|316.98|314.58|317.15|314.75|316.98|314.58|0
1650452790000|2022-04-20 11:06:30|316.89|314.49|316.89|314.49|316.89|314.49|316.89|314.49|0
1650452800000|2022-04-20 11:06:40|316.98|314.58|316.89|314.49|317.15|314.75|316.89|314.49|0
1650452810000|2022-04-20 11:06:50|316.64|314.24|316.98|314.58|316.98|314.58|316.64|314.24|0
1650452820000|2022-04-20 11:07:00|316.81|314.41|316.64|314.24|316.81|314.41|316.64|314.24|0
1650452840000|2022-04-20 11:07:20|316.81|314.41|316.81|314.41|316.98|314.58|316.81|314.41|0
1650452850000|2022-04-20 11:07:30|316.64|314.24|316.64|314.24|316.64|314.24|316.64|314.24|0
1650452860000|2022-04-20 11:07:40|316.72|314.32|316.81|314.41|316.81|314.41|316.72|314.32|0
1650452870000|2022-04-20 11:07:50|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1650452880000|2022-04-20 11:08:00|317.33|314.93|317.33|314.93|317.33|314.93|317.24|314.84|0
1650452890000|2022-04-20 11:08:10|317.41|315.01|317.67|315.27|317.67|315.27|317.41|315.01|0
1650452900000|2022-04-20 11:08:20|317.5|315.1|317.33|314.93|317.5|315.1|317.33|314.93|0
1650452910000|2022-04-20 11:08:30|317.15|314.75|317.41|315.01|317.41|315.01|317.15|314.75|0
1650452920000|2022-04-20 11:08:40|317.5|315.1|317.58|315.18|317.58|315.18|317.5|315.1|0
1650452930000|2022-04-20 11:08:50|317.5|315.1|317.58|315.18|317.58|315.18|317.5|315.1|0
1650452940000|2022-04-20 11:09:00|317.5|315.1|317.67|315.27|317.67|315.27|317.5|315.1|0
1650452960000|2022-04-20 11:09:20|317.58|315.18|317.15|314.75|317.58|315.18|317.15|314.75|0
1650452970000|2022-04-20 11:09:30|317.06|314.66|317.15|314.75|317.15|314.75|317.06|314.66|0
1650452980000|2022-04-20 11:09:40|317.41|315.01|317.5|315.1|317.5|315.1|317.41|315.01|0
1650452990000|2022-04-20 11:09:50|317.41|315.01|317.5|315.1|317.5|315.1|317.41|315.01|0
1650453000000|2022-04-20 11:10:00|317.41|315.01|317.5|315.1|317.5|315.1|317.41|315.01|0
1650453010000|2022-04-20 11:10:10|317.32|314.92|317.15|314.75|317.32|314.92|317.15|314.75|0
1650453020000|2022-04-20 11:10:20|316.98|314.58|316.98|314.58|316.98|314.58|316.89|314.49|0
1650453030000|2022-04-20 11:10:30|316.89|314.49|316.89|314.49|316.89|314.49|316.81|314.41|0
1650453040000|2022-04-20 11:10:40|316.81|314.41|316.81|314.41|316.98|314.58|316.81|314.41|0
1650453050000|2022-04-20 11:10:50|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650453060000|2022-04-20 11:11:00|316.81|314.41|316.46|314.06|316.81|314.41|316.37|313.97|0
1650453070000|2022-04-20 11:11:10|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650453100000|2022-04-20 11:11:40|316.81|314.41|316.81|314.41|316.81|314.41|316.81|314.41|0
1650453110000|2022-04-20 11:11:50|316.63|314.23|316.63|314.23|316.81|314.41|316.63|314.23|0
1650453120000|2022-04-20 11:12:00|316.81|314.41|316.63|314.23|316.81|314.41|316.63|314.23|0
1650453130000|2022-04-20 11:12:10|316.81|314.41|316.81|314.41|316.81|314.41|316.63|314.23|0
1650453140000|2022-04-20 11:12:20|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1650453150000|2022-04-20 11:12:30|316.81|314.41|317.15|314.75|317.15|314.75|316.81|314.41|0
1650453160000|2022-04-20 11:12:40|316.98|314.58|316.98|314.58|316.98|314.58|316.98|314.58|0
1650453170000|2022-04-20 11:12:50|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1650453200000|2022-04-20 11:13:20|316.63|314.23|316.8|314.4|316.8|314.4|316.63|314.23|0
1650453240000|2022-04-20 11:14:00|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650453260000|2022-04-20 11:14:20|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650453310000|2022-04-20 11:15:10|316.29|313.89|316.29|313.89|316.29|313.89|316.29|313.89|0
1650453320000|2022-04-20 11:15:20|316.11|313.71|315.94|313.54|316.11|313.71|315.94|313.54|0
1650453330000|2022-04-20 11:15:30|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650453340000|2022-04-20 11:15:40|315.94|313.54|316.11|313.71|316.11|313.71|315.94|313.54|0
1650453350000|2022-04-20 11:15:50|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1650453360000|2022-04-20 11:16:00|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1650453380000|2022-04-20 11:16:20|315.6|313.2|315.6|313.2|315.6|313.2|315.6|313.2|0
1650453390000|2022-04-20 11:16:30|315.77|313.37|315.68|313.28|315.77|313.37|315.68|313.28|0
1650453400000|2022-04-20 11:16:40|315.77|313.37|315.77|313.37|315.77|313.37|315.6|313.2|0
1650453420000|2022-04-20 11:17:00|316.46|314.06|316.63|314.23|316.63|314.23|316.46|314.06|0
1650453430000|2022-04-20 11:17:10|316.28|313.88|316.28|313.88|316.28|313.88|316.11|313.71|0
1650453440000|2022-04-20 11:17:20|316.46|314.06|316.37|313.97|316.46|314.06|316.28|313.88|0
1650453450000|2022-04-20 11:17:30|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1650453460000|2022-04-20 11:17:40|316.28|313.88|316.46|314.06|316.46|314.06|316.28|313.88|0
1650453470000|2022-04-20 11:17:50|316.28|313.88|316.46|314.06|316.46|314.06|316.28|313.88|0
1650453480000|2022-04-20 11:18:00|316.63|314.23|316.63|314.23|316.63|314.23|316.63|314.23|0
1650453500000|2022-04-20 11:18:20|316.46|314.06|316.46|314.06|316.46|314.06|316.46|314.06|0
1650453510000|2022-04-20 11:18:30|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1650453540000|2022-04-20 11:19:00|316.19|313.79|316.28|313.88|316.28|313.88|316.19|313.79|0
1650453550000|2022-04-20 11:19:10|316.19|313.79|316.11|313.71|316.28|313.88|316.11|313.71|0
1650453560000|2022-04-20 11:19:20|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1650453580000|2022-04-20 11:19:40|316.46|314.06|316.45|314.05|316.46|314.06|316.45|314.05|0
1650453590000|2022-04-20 11:19:50|316.11|313.71|315.94|313.54|316.28|313.88|315.94|313.54|0
1650453600000|2022-04-20 11:20:00|315.77|313.37|315.77|313.37|315.77|313.37|315.77|313.37|0
1650453610000|2022-04-20 11:20:10|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1650453620000|2022-04-20 11:20:20|315.42|313.02|315.42|313.02|315.59|313.19|315.42|313.02|0
1650453630000|2022-04-20 11:20:30|315.59|313.19|315.59|313.19|315.59|313.19|315.59|313.19|0
1650453640000|2022-04-20 11:20:40|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1650453650000|2022-04-20 11:20:50|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650453660000|2022-04-20 11:21:00|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1650453670000|2022-04-20 11:21:10|315.94|313.54|316.11|313.71|316.11|313.71|315.94|313.54|0
1650453700000|2022-04-20 11:21:40|315.94|313.54|316.11|313.71|316.11|313.71|315.94|313.54|0
1650453710000|2022-04-20 11:21:50|315.94|313.54|315.76|313.36|316.11|313.71|315.76|313.36|0
1650453730000|2022-04-20 11:22:10|315.59|313.19|315.85|313.45|315.85|313.45|315.59|313.19|0
1650453740000|2022-04-20 11:22:20|315.76|313.36|315.76|313.36|315.76|313.36|315.76|313.36|0
1650453750000|2022-04-20 11:22:30|315.59|313.19|315.76|313.36|315.76|313.36|315.59|313.19|0
1650453770000|2022-04-20 11:22:50|315.85|313.45|315.94|313.54|315.94|313.54|315.85|313.45|0
1650453780000|2022-04-20 11:23:00|315.76|313.36|315.76|313.36|315.76|313.36|315.59|313.19|0
1650453790000|2022-04-20 11:23:10|315.94|313.54|315.94|313.54|315.94|313.54|315.94|313.54|0
1650453800000|2022-04-20 11:23:20|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650453810000|2022-04-20 11:23:30|316.02|313.62|315.76|313.36|316.02|313.62|315.76|313.36|0
1650453820000|2022-04-20 11:23:40|315.94|313.54|316.11|313.71|316.11|313.71|315.94|313.54|0
1650453830000|2022-04-20 11:23:50|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1650453840000|2022-04-20 11:24:00|316.11|313.71|316.28|313.88|316.28|313.88|315.93|313.53|0
1650453850000|2022-04-20 11:24:10|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650453860000|2022-04-20 11:24:20|315.93|313.53|315.93|313.53|315.93|313.53|315.93|313.53|0
1650453870000|2022-04-20 11:24:30|316.11|313.71|316.11|313.71|316.11|313.71|316.11|313.71|0
1650453880000|2022-04-20 11:24:40|316.28|313.88|316.28|313.88|316.28|313.88|316.28|313.88|0
1650453890000|2022-04-20 11:24:50|316.11|313.71|316.28|313.88|316.28|313.88|316.11|313.71|0
1650453900000|2022-04-20 11:25:00|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1650453910000|2022-04-20 11:25:10|316.62|314.22|316.71|314.31|316.71|314.31|316.62|314.22|0
1650453920000|2022-04-20 11:25:20|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1650453940000|2022-04-20 11:25:40|316.71|314.31|316.8|314.4|316.8|314.4|316.71|314.31|0
1650453950000|2022-04-20 11:25:50|316.45|314.05|316.62|314.22|316.62|314.22|316.45|314.05|0
1650453960000|2022-04-20 11:26:00|316.8|314.4|316.8|314.4|316.8|314.4|316.8|314.4|0
1650453980000|2022-04-20 11:26:20|316.97|314.57|317.05|314.65|317.05|314.65|316.97|314.57|0
1650453990000|2022-04-20 11:26:30|316.97|314.57|316.97|314.57|317.14|314.74|316.97|314.57|0
1650454000000|2022-04-20 11:26:40|317.05|314.65|317.31|314.91|317.31|314.91|317.05|314.65|0
1650454010000|2022-04-20 11:26:50|317.14|314.74|316.97|314.57|317.14|314.74|316.97|314.57|0
1650454030000|2022-04-20 11:27:10|316.88|314.48|316.97|314.57|316.97|314.57|316.79|314.39|0
1650454040000|2022-04-20 11:27:20|317.14|314.74|316.97|314.57|317.14|314.74|316.97|314.57|0
1650454060000|2022-04-20 11:27:40|317.14|314.74|317.05|314.65|317.14|314.74|317.05|314.65|0
1650454070000|2022-04-20 11:27:50|317.14|314.74|317.14|314.74|317.14|314.74|317.14|314.74|0
1650454080000|2022-04-20 11:28:00|317.05|314.65|316.97|314.57|317.05|314.65|316.97|314.57|0
1650454090000|2022-04-20 11:28:10|316.88|314.48|316.88|314.48|316.88|314.48|316.88|314.48|0
1650454100000|2022-04-20 11:28:20|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1650454110000|2022-04-20 11:28:30|316.62|314.22|316.79|314.39|316.79|314.39|316.62|314.22|0
1650454120000|2022-04-20 11:28:40|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1650454130000|2022-04-20 11:28:50|316.79|314.39|316.79|314.39|316.79|314.39|316.62|314.22|0
1650454140000|2022-04-20 11:29:00|316.7|314.3|316.62|314.22|316.7|314.3|316.62|314.22|0
1650454150000|2022-04-20 11:29:10|316.7|314.3|316.62|314.22|316.79|314.39|316.62|314.22|0
1650454160000|2022-04-20 11:29:20|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1650454170000|2022-04-20 11:29:30|316.97|314.57|316.88|314.48|316.97|314.57|316.88|314.48|0
1650454180000|2022-04-20 11:29:40|316.79|314.39|316.97|314.57|316.97|314.57|316.79|314.39|0
1650454200000|2022-04-20 11:30:00|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1650454210000|2022-04-20 11:30:10|316.62|314.22|316.62|314.22|316.62|314.22|316.62|314.22|0
1650454220000|2022-04-20 11:30:20|316.45|314.05|316.62|314.22|316.62|314.22|316.45|314.05|0
1650454230000|2022-04-20 11:30:30|316.7|314.3|316.7|314.3|316.7|314.3|316.7|314.3|0
1650454240000|2022-04-20 11:30:40|316.62|314.22|316.79|314.39|316.79|314.39|316.62|314.22|0
1650454250000|2022-04-20 11:30:50|316.87|314.47|316.79|314.39|316.96|314.56|316.79|314.39|0
1650454260000|2022-04-20 11:31:00|316.62|314.22|316.53|314.13|316.62|314.22|316.53|314.13|0
1650454270000|2022-04-20 11:31:10|316.62|314.22|316.27|313.87|316.62|314.22|316.27|313.87|0
1650454280000|2022-04-20 11:31:20|316.45|314.05|316.45|314.05|316.45|314.05|316.45|314.05|0
1650454300000|2022-04-20 11:31:40|316.62|314.22|316.62|314.22|316.62|314.22|316.62|314.22|0
1650454310000|2022-04-20 11:31:50|316.53|314.13|316.45|314.05|316.53|314.13|316.45|314.05|0
1650454320000|2022-04-20 11:32:00|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1650454340000|2022-04-20 11:32:20|316.62|314.22|316.62|314.22|316.62|314.22|316.45|314.05|0
1650454350000|2022-04-20 11:32:30|316.79|314.39|316.96|314.56|316.96|314.56|316.62|314.22|0
1650454370000|2022-04-20 11:32:50|317.14|314.74|317.31|314.91|317.31|314.91|317.14|314.74|0
1650454380000|2022-04-20 11:33:00|317.14|314.74|317.05|314.65|317.14|314.74|317.05|314.65|0
1650454390000|2022-04-20 11:33:10|316.96|314.56|316.79|314.39|316.96|314.56|316.79|314.39|0
1650454400000|2022-04-20 11:33:20|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650454410000|2022-04-20 11:33:30|316.79|314.39|316.96|314.56|316.96|314.56|316.79|314.39|0
1650454420000|2022-04-20 11:33:40|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650454430000|2022-04-20 11:33:50|316.96|314.56|316.79|314.39|316.96|314.56|316.79|314.39|0
1650454440000|2022-04-20 11:34:00|316.87|314.47|316.27|313.87|316.87|314.47|316.27|313.87|0
1650454450000|2022-04-20 11:34:10|316.44|314.04|316.44|314.04|316.62|314.22|316.44|314.04|0
1650454470000|2022-04-20 11:34:30|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1650454480000|2022-04-20 11:34:40|316.44|314.04|316.44|314.04|316.44|314.04|316.27|313.87|0
1650454490000|2022-04-20 11:34:50|316.35|313.95|316.27|313.87|316.44|314.04|316.27|313.87|0
1650454500000|2022-04-20 11:35:00|316.44|314.04|316.62|314.22|316.62|314.22|316.44|314.04|0
1650454510000|2022-04-20 11:35:10|316.53|314.13|316.87|314.47|316.87|314.47|316.53|314.13|0
1650454520000|2022-04-20 11:35:20|316.79|314.39|316.62|314.22|316.79|314.39|316.62|314.22|0
1650454530000|2022-04-20 11:35:30|316.44|314.04|316.44|314.04|316.62|314.22|316.44|314.04|0
1650454540000|2022-04-20 11:35:40|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1650454560000|2022-04-20 11:36:00|316.44|314.04|316.35|313.95|316.44|314.04|316.27|313.87|0
1650454570000|2022-04-20 11:36:10|316.44|314.04|316.27|313.87|316.44|314.04|316.27|313.87|0
1650454580000|2022-04-20 11:36:20|316.1|313.7|316.27|313.87|316.27|313.87|316.1|313.7|0
1650454590000|2022-04-20 11:36:30|316.35|313.95|316.44|314.04|316.44|314.04|316.35|313.95|0
1650454600000|2022-04-20 11:36:40|316.27|313.87|316.44|314.04|316.44|314.04|316.27|313.87|0
1650454620000|2022-04-20 11:37:00|316.62|314.22|316.79|314.39|316.79|314.39|316.62|314.22|0
1650454630000|2022-04-20 11:37:10|316.7|314.3|316.62|314.22|316.7|314.3|316.62|314.22|0
1650454640000|2022-04-20 11:37:20|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1650454650000|2022-04-20 11:37:30|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1650454660000|2022-04-20 11:37:40|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1650454670000|2022-04-20 11:37:50|316.27|313.87|316.27|313.87|316.27|313.87|316.27|313.87|0
1650454680000|2022-04-20 11:38:00|316.44|314.04|316.27|313.87|316.44|314.04|316.27|313.87|0
1650454690000|2022-04-20 11:38:10|316.44|314.04|316.27|313.87|316.44|314.04|316.27|313.87|0
1650454700000|2022-04-20 11:38:20|316.44|314.04|316.44|314.04|316.44|314.04|316.44|314.04|0
1650454710000|2022-04-20 11:38:30|316.87|314.47|316.96|314.56|316.96|314.56|316.87|314.47|0
1650454730000|2022-04-20 11:38:50|316.79|314.39|316.79|314.39|316.79|314.39|316.79|314.39|0
1650454740000|2022-04-20 11:39:00|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1650454750000|2022-04-20 11:39:10|316.79|314.39|316.87|314.47|316.87|314.47|316.79|314.39|0
1650454760000|2022-04-20 11:39:20|316.96|314.56|317.13|314.73|317.13|314.73|316.96|314.56|0
1650454770000|2022-04-20 11:39:30|317.48|315.08|317.3|314.9|317.48|315.08|317.3|314.9|0
1650454780000|2022-04-20 11:39:40|317.39|314.99|317.3|314.9|317.48|315.08|317.3|314.9|0
1650454790000|2022-04-20 11:39:50|317.48|315.08|317.65|315.25|317.65|315.25|317.48|315.08|0
1650454800000|2022-04-20 11:40:00|317.48|315.08|317.65|315.25|317.65|315.25|317.48|315.08|0
1650454810000|2022-04-20 11:40:10|317.48|315.08|317.13|314.73|317.48|315.08|317.13|314.73|0
1650454830000|2022-04-20 11:40:30|316.96|314.56|316.96|314.56|316.96|314.56|316.96|314.56|0
1650454840000|2022-04-20 11:40:40|317.13|314.73|317.13|314.73|317.13|314.73|317.13|314.73|0
1650454860000|2022-04-20 11:41:00|317.21|314.81|317.3|314.9|317.3|314.9|317.21|314.81|0
1650454880000|2022-04-20 11:41:20|317.13|314.73|317.48|315.08|317.48|315.08|317.13|314.73|0
1650454890000|2022-04-20 11:41:30|317.47|315.07|317.47|315.07|317.47|315.07|317.47|315.07|0
1650454920000|2022-04-20 11:42:00|317.82|315.42|317.56|315.16|317.82|315.42|317.56|315.16|0
1650454930000|2022-04-20 11:42:10|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1650454940000|2022-04-20 11:42:20|317.47|315.07|317.65|315.25|317.65|315.25|317.47|315.07|0
1650454960000|2022-04-20 11:42:40|317.82|315.42|317.65|315.25|317.82|315.42|317.65|315.25|0
1650454970000|2022-04-20 11:42:50|317.47|315.07|317.47|315.07|317.47|315.07|317.47|315.07|0
1650454980000|2022-04-20 11:43:00|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1650455000000|2022-04-20 11:43:20|317.47|315.07|317.56|315.16|317.56|315.16|317.47|315.07|0
1650455010000|2022-04-20 11:43:30|317.47|315.07|317.47|315.07|317.65|315.25|317.47|315.07|0
1650455020000|2022-04-20 11:43:40|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1650455030000|2022-04-20 11:43:50|317.47|315.07|317.56|315.16|317.65|315.25|317.47|315.07|0
1650455040000|2022-04-20 11:44:00|317.47|315.07|316.96|314.56|317.47|315.07|316.96|314.56|0
1650455050000|2022-04-20 11:44:10|317.13|314.73|317.13|314.73|317.13|314.73|317.13|314.73|0
1650455060000|2022-04-20 11:44:20|317.3|314.9|317.3|314.9|317.3|314.9|317.3|314.9|0
1650455100000|2022-04-20 11:45:00|317.47|315.07|317.38|314.98|317.47|315.07|317.38|314.98|0
1650455110000|2022-04-20 11:45:10|317.47|315.07|317.47|315.07|317.47|315.07|317.47|315.07|0
1650455130000|2022-04-20 11:45:30|317.64|315.24|317.82|315.42|317.82|315.42|317.64|315.24|0
1650455140000|2022-04-20 11:45:40|317.64|315.24|317.64|315.24|317.64|315.24|317.47|315.07|0
1650455160000|2022-04-20 11:46:00|317.82|315.42|317.64|315.24|317.82|315.42|317.64|315.24|0
1650455180000|2022-04-20 11:46:20|317.47|315.07|317.64|315.24|317.64|315.24|317.47|315.07|0
1650455190000|2022-04-20 11:46:30|317.55|315.15|317.82|315.42|317.82|315.42|317.55|315.15|0
1650455210000|2022-04-20 11:46:50|317.99|315.59|317.82|315.42|317.99|315.59|317.82|315.42|0
1650455220000|2022-04-20 11:47:00|317.9|315.5|317.82|315.42|317.9|315.5|317.82|315.42|0
1650455230000|2022-04-20 11:47:10|317.99|315.59|317.82|315.42|317.99|315.59|317.82|315.42|0
1650455240000|2022-04-20 11:47:20|317.99|315.59|318.16|315.76|318.33|315.93|317.99|315.59|0
1650455250000|2022-04-20 11:47:30|318.33|315.93|318.33|315.93|318.33|315.93|318.33|315.93|0
1650455270000|2022-04-20 11:47:50|318.51|316.11|318.51|316.11|318.51|316.11|318.51|316.11|0
1650455280000|2022-04-20 11:48:00|318.33|315.93|318.68|316.28|318.68|316.28|318.16|315.76|0
1650455290000|2022-04-20 11:48:10|318.85|316.45|318.85|316.45|318.85|316.45|318.85|316.45|0
1650455330000|2022-04-20 11:48:50|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1650455340000|2022-04-20 11:49:00|318.85|316.45|318.85|316.45|318.85|316.45|318.85|316.45|0
1650455350000|2022-04-20 11:49:10|319.03|316.63|319.03|316.63|319.03|316.63|319.03|316.63|0
1650455360000|2022-04-20 11:49:20|319.2|316.8|319.03|316.63|319.2|316.8|319.03|316.63|0
1650455370000|2022-04-20 11:49:30|319.54|317.14|319.89|317.49|319.89|317.49|319.54|317.14|0
1650455380000|2022-04-20 11:49:40|320.06|317.66|320.06|317.66|320.06|317.66|319.89|317.49|0
1650455390000|2022-04-20 11:49:50|319.89|317.49|319.89|317.49|319.89|317.49|319.89|317.49|0
1650455400000|2022-04-20 11:50:00|319.72|317.32|319.89|317.49|319.89|317.49|319.72|317.32|0
1650455410000|2022-04-20 11:50:10|319.72|317.32|320.24|317.84|320.24|317.84|319.72|317.32|0
1650455420000|2022-04-20 11:50:20|320.41|318.01|325.28|322.88|325.28|322.88|320.41|318.01|0
1650455430000|2022-04-20 11:50:30|323.89|321.49|323.54|321.14|324.41|322.01|323.54|321.14|0
1650455440000|2022-04-20 11:50:40|323.37|320.97|323.02|320.62|323.37|320.97|323.02|320.62|0
1650455450000|2022-04-20 11:50:50|323.1|320.7|323.1|320.7|323.1|320.7|323.02|320.62|0
1650455460000|2022-04-20 11:51:00|322.84|320.44|322.84|320.44|323.02|320.62|322.84|320.44|0
1650455470000|2022-04-20 11:51:10|323.02|320.62|322.84|320.44|323.02|320.62|322.84|320.44|0
1650455480000|2022-04-20 11:51:20|322.49|320.09|322.49|320.09|322.49|320.09|322.32|319.92|0
1650455490000|2022-04-20 11:51:30|322.67|320.27|322.67|320.27|322.67|320.27|322.49|320.09|0
1650455500000|2022-04-20 11:51:40|322.49|320.09|322.15|319.75|322.49|320.09|322.15|319.75|0
1650455510000|2022-04-20 11:51:50|322.32|319.92|322.15|319.75|322.32|319.92|322.15|319.75|0
1650455520000|2022-04-20 11:52:00|322.32|319.92|322.4|320|322.4|320|322.32|319.92|0
1650455530000|2022-04-20 11:52:10|322.49|320.09|322.49|320.09|322.49|320.09|322.32|319.92|0
1650455540000|2022-04-20 11:52:20|322.32|319.92|322.67|320.27|322.67|320.27|322.32|319.92|0
1650455550000|2022-04-20 11:52:30|322.84|320.44|323.02|320.62|323.19|320.79|322.84|320.44|0
1650455560000|2022-04-20 11:52:40|323.36|320.96|323.54|321.14|323.54|321.14|323.19|320.79|0
1650455570000|2022-04-20 11:52:50|323.45|321.05|323.54|321.14|323.54|321.14|323.45|321.05|0
1650455580000|2022-04-20 11:53:00|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1650455590000|2022-04-20 11:53:10|323.62|321.22|323.54|321.14|323.62|321.22|323.54|321.14|0
1650455600000|2022-04-20 11:53:20|323.62|321.22|323.54|321.14|323.62|321.22|323.54|321.14|0
1650455610000|2022-04-20 11:53:30|323.36|320.96|323.36|320.96|323.36|320.96|323.19|320.79|0
1650455620000|2022-04-20 11:53:40|323.54|321.14|323.54|321.14|323.54|321.14|323.54|321.14|0
1650455630000|2022-04-20 11:53:50|323.36|320.96|323.36|320.96|323.36|320.96|323.27|320.87|0
1650455640000|2022-04-20 11:54:00|323.19|320.79|323.19|320.79|323.19|320.79|323.02|320.62|0
1650455650000|2022-04-20 11:54:10|323.02|320.62|323.19|320.79|323.36|320.96|323.02|320.62|0
1650455660000|2022-04-20 11:54:20|323.36|320.96|323.36|320.96|323.54|321.14|323.36|320.96|0
1650455670000|2022-04-20 11:54:30|323.45|321.05|323.36|320.96|323.45|321.05|323.36|320.96|0
1650455680000|2022-04-20 11:54:40|323.19|320.79|323.36|320.96|323.36|320.96|323.19|320.79|0
1650455690000|2022-04-20 11:54:50|323.19|320.79|323.19|320.79|323.19|320.79|323.19|320.79|0
1650455700000|2022-04-20 11:55:00|323.89|321.49|323.71|321.31|323.89|321.49|323.71|321.31|0
1650455710000|2022-04-20 11:55:10|323.36|320.96|323.54|321.14|323.54|321.14|323.19|320.79|0
1650455720000|2022-04-20 11:55:20|323.89|321.49|324.93|322.53|324.93|322.53|323.89|321.49|0
1650455730000|2022-04-20 11:55:30|325.11|322.71|325.81|323.41|325.81|323.41|325.11|322.71|0
1650455740000|2022-04-20 11:55:40|325.46|323.06|325.81|323.41|325.81|323.41|325.46|323.06|0
1650455750000|2022-04-20 11:55:50|325.98|323.58|325.98|323.58|325.98|323.58|325.63|323.23|0
1650455760000|2022-04-20 11:56:00|325.89|323.49|326.15|323.75|326.15|323.75|325.81|323.41|0
1650455770000|2022-04-20 11:56:10|325.81|323.41|326.85|324.45|326.85|324.45|325.81|323.41|0
1650455780000|2022-04-20 11:56:20|327.03|324.63|327.73|325.33|327.73|325.33|327.03|324.63|0
1650455790000|2022-04-20 11:56:30|327.56|325.16|327.73|325.33|327.73|325.33|327.38|324.98|0
1650455800000|2022-04-20 11:56:40|327.2|324.8|327.32|324.92|329.09|326.69|327.2|324.8|0
1650455810000|2022-04-20 11:56:50|326.57|324.17|326.74|324.34|327.27|324.87|326.57|324.17|0
1650455820000|2022-04-20 11:57:00|326.92|324.52|326.65|324.25|326.92|324.52|326.65|324.25|0
1650455830000|2022-04-20 11:57:10|326.47|324.07|326.74|324.34|326.74|324.34|326.47|324.07|0
1650455840000|2022-04-20 11:57:20|326.57|324.17|326.57|324.17|326.92|324.52|326.57|324.17|0
1650455850000|2022-04-20 11:57:30|326.47|324.07|326.92|324.52|326.92|324.52|326.47|324.07|0
1650455860000|2022-04-20 11:57:40|326.74|324.34|327.27|324.87|327.27|324.87|326.74|324.34|0
1650455870000|2022-04-20 11:57:50|327.09|324.69|327.27|324.87|327.27|324.87|327.09|324.69|0
1650455880000|2022-04-20 11:58:00|327.35|324.95|327.44|325.04|327.62|325.22|327.09|324.69|0
1650455890000|2022-04-20 11:58:10|327.09|324.69|327.62|325.22|327.62|325.22|327.09|324.69|0
1650455900000|2022-04-20 11:58:20|327.79|325.39|328.05|325.65|328.14|325.74|327.79|325.39|0
1650455910000|2022-04-20 11:58:30|327.44|325.04|327.35|324.95|327.44|325.04|327.35|324.95|0
1650455920000|2022-04-20 11:58:40|327.44|325.04|327.97|325.57|327.97|325.57|327.27|324.87|0
1650455930000|2022-04-20 11:58:50|327.79|325.39|327.97|325.57|327.97|325.57|327.79|325.39|0
1650455940000|2022-04-20 11:59:00|327.79|325.39|327.79|325.39|327.79|325.39|327.62|325.22|0
1650455950000|2022-04-20 11:59:10|327.62|325.22|327.62|325.22|327.62|325.22|327.44|325.04|0
1650455960000|2022-04-20 11:59:20|327.44|325.04|327.97|325.57|328.14|325.74|327.44|325.04|0
1650455970000|2022-04-20 11:59:30|328.32|325.92|328.14|325.74|328.32|325.92|327.97|325.57|0
1650455980000|2022-04-20 11:59:40|328.32|325.92|328.14|325.74|328.32|325.92|327.97|325.57|0
1650455990000|2022-04-20 11:59:50|327.97|325.57|328.32|325.92|328.32|325.92|327.97|325.57|0
1650456000000|2022-04-20 12:00:00|328.14|325.74|327.44|325.04|328.14|325.74|327.26|324.86|0
1650456010000|2022-04-20 12:00:10|327.62|325.22|327.52|325.12|327.62|325.22|327.52|325.12|0
1650456020000|2022-04-20 12:00:20|327.62|325.22|327.26|324.86|327.62|325.22|327.09|324.69|0
1650456030000|2022-04-20 12:00:30|327.44|325.04|327.79|325.39|327.79|325.39|327.44|325.04|0
1650456040000|2022-04-20 12:00:40|327.61|325.21|327.7|325.3|327.7|325.3|327.61|325.21|0
1650456050000|2022-04-20 12:00:50|327.97|325.57|328.49|326.09|328.49|326.09|327.97|325.57|0
1650456060000|2022-04-20 12:01:00|328.67|326.27|328.49|326.09|328.67|326.27|328.49|326.09|0
1650456070000|2022-04-20 12:01:10|328.32|325.92|327.97|325.57|328.32|325.92|327.97|325.57|0
1650456080000|2022-04-20 12:01:20|327.79|325.39|327.61|325.21|327.79|325.39|327.61|325.21|0
1650456090000|2022-04-20 12:01:30|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1650456100000|2022-04-20 12:01:40|327.61|325.21|327.61|325.21|327.79|325.39|327.61|325.21|0
1650456110000|2022-04-20 12:01:50|327.44|325.04|327.7|325.3|327.79|325.39|327.44|325.04|0
1650456120000|2022-04-20 12:02:00|327.26|324.86|327.09|324.69|327.26|324.86|326.91|324.51|0
1650456130000|2022-04-20 12:02:10|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1650456140000|2022-04-20 12:02:20|327.09|324.69|327.44|325.04|327.44|325.04|327.09|324.69|0
1650456150000|2022-04-20 12:02:30|327.7|325.3|327.61|325.21|327.79|325.39|327.61|325.21|0
1650456160000|2022-04-20 12:02:40|327.79|325.39|327.79|325.39|327.79|325.39|327.79|325.39|0
1650456170000|2022-04-20 12:02:50|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1650456180000|2022-04-20 12:03:00|327.44|325.04|327.44|325.04|327.44|325.04|327.26|324.86|0
1650456190000|2022-04-20 12:03:10|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1650456200000|2022-04-20 12:03:20|327.44|325.04|327.26|324.86|327.44|325.04|327.26|324.86|0
1650456210000|2022-04-20 12:03:30|327.35|324.95|327.09|324.69|327.44|325.04|327.09|324.69|0
1650456220000|2022-04-20 12:03:40|327.26|324.86|327.26|324.86|327.26|324.86|327.26|324.86|0
1650456230000|2022-04-20 12:03:50|327.09|324.69|327.26|324.86|327.26|324.86|327.09|324.69|0
1650456240000|2022-04-20 12:04:00|327.09|324.69|327.26|324.86|327.26|324.86|327.09|324.69|0
1650456250000|2022-04-20 12:04:10|327.09|324.69|327.26|324.86|327.26|324.86|327.09|324.69|0
1650456260000|2022-04-20 12:04:20|327.7|325.3|327.7|325.3|327.79|325.39|327.7|325.3|0
1650456270000|2022-04-20 12:04:30|327.79|325.39|327.52|325.12|327.79|325.39|327.52|325.12|0
1650456280000|2022-04-20 12:04:40|327.44|325.04|327.44|325.04|327.61|325.21|327.44|325.04|0
1650456290000|2022-04-20 12:04:50|327.17|324.77|327.61|325.21|327.61|325.21|327.17|324.77|0
1650456300000|2022-04-20 12:05:00|327.79|325.39|327.52|325.12|327.79|325.39|327.26|324.86|0
1650456310000|2022-04-20 12:05:10|327.61|325.21|327.35|324.95|327.61|325.21|327.35|324.95|0
1650456320000|2022-04-20 12:05:20|327.26|324.86|327.44|325.04|327.44|325.04|327.26|324.86|0
1650456330000|2022-04-20 12:05:30|327.34|324.94|327.17|324.77|327.34|324.94|327.17|324.77|0
1650456340000|2022-04-20 12:05:40|327.26|324.86|326.73|324.33|327.26|324.86|326.73|324.33|0
1650456350000|2022-04-20 12:05:50|326.91|324.51|327.09|324.69|327.09|324.69|326.91|324.51|0
1650456360000|2022-04-20 12:06:00|326.91|324.51|326.91|324.51|326.91|324.51|326.91|324.51|0
1650456380000|2022-04-20 12:06:20|326.73|324.33|326.73|324.33|326.73|324.33|326.56|324.16|0
1650456390000|2022-04-20 12:06:30|326.56|324.16|326.73|324.33|326.73|324.33|326.56|324.16|0
1650456400000|2022-04-20 12:06:40|326.91|324.51|327.08|324.68|327.08|324.68|326.91|324.51|0
1650456410000|2022-04-20 12:06:50|327.26|324.86|327.08|324.68|327.26|324.86|327.08|324.68|0
1650456420000|2022-04-20 12:07:00|327.26|324.86|327.26|324.86|327.26|324.86|327.08|324.68|0
1650456430000|2022-04-20 12:07:10|327.43|325.03|327.26|324.86|327.43|325.03|327.26|324.86|0
1650456440000|2022-04-20 12:07:20|327.43|325.03|327.43|325.03|327.43|325.03|327.26|324.86|0
1650456450000|2022-04-20 12:07:30|327.26|324.86|327.61|325.21|327.61|325.21|327.26|324.86|0
1650456460000|2022-04-20 12:07:40|327.43|325.03|327.61|325.21|327.61|325.21|327.43|325.03|0
1650456470000|2022-04-20 12:07:50|327.69|325.29|327.79|325.39|327.96|325.56|327.69|325.29|0
1650456480000|2022-04-20 12:08:00|327.61|325.21|327.79|325.39|327.79|325.39|327.61|325.21|0
1650456490000|2022-04-20 12:08:10|327.96|325.56|327.43|325.03|327.96|325.56|327.43|325.03|0
1650456500000|2022-04-20 12:08:20|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1650456510000|2022-04-20 12:08:30|327.52|325.12|327.61|325.21|327.61|325.21|327.43|325.03|0
1650456520000|2022-04-20 12:08:40|327.78|325.38|327.61|325.21|327.78|325.38|327.61|325.21|0
1650456530000|2022-04-20 12:08:50|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1650456540000|2022-04-20 12:09:00|327.96|325.56|327.78|325.38|327.96|325.56|327.78|325.38|0
1650456550000|2022-04-20 12:09:10|327.61|325.21|327.61|325.21|327.78|325.38|327.61|325.21|0
1650456560000|2022-04-20 12:09:20|327.43|325.03|327.61|325.21|327.61|325.21|327.43|325.03|0
1650456570000|2022-04-20 12:09:30|327.43|325.03|327.61|325.21|327.61|325.21|327.26|324.86|0
1650456580000|2022-04-20 12:09:40|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1650456590000|2022-04-20 12:09:50|327.43|325.03|327.78|325.38|327.78|325.38|327.43|325.03|0
1650456600000|2022-04-20 12:10:00|327.69|325.29|327.78|325.38|327.87|325.47|327.69|325.29|0
1650456610000|2022-04-20 12:10:10|327.96|325.56|327.78|325.38|327.96|325.56|327.78|325.38|0
1650456620000|2022-04-20 12:10:20|327.87|325.47|327.96|325.56|327.96|325.56|327.87|325.47|0
1650456630000|2022-04-20 12:10:30|327.78|325.38|327.78|325.38|327.87|325.47|327.78|325.38|0
1650456640000|2022-04-20 12:10:40|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1650456650000|2022-04-20 12:10:50|327.78|325.38|327.61|325.21|327.78|325.38|327.61|325.21|0
1650456660000|2022-04-20 12:11:00|327.43|325.03|327.78|325.38|327.78|325.38|327.43|325.03|0
1650456670000|2022-04-20 12:11:10|327.61|325.21|327.61|325.21|327.78|325.38|327.61|325.21|0
1650456690000|2022-04-20 12:11:30|327.78|325.38|327.78|325.38|327.78|325.38|327.61|325.21|0
1650456700000|2022-04-20 12:11:40|327.61|325.21|327.61|325.21|327.78|325.38|327.61|325.21|0
1650456710000|2022-04-20 12:11:50|327.78|325.38|327.78|325.38|327.78|325.38|327.78|325.38|0
1650456720000|2022-04-20 12:12:00|327.61|325.21|327.78|325.38|327.78|325.38|327.61|325.21|0
1650456750000|2022-04-20 12:12:30|327.61|325.21|327.78|325.38|327.78|325.38|327.61|325.21|0
1650456770000|2022-04-20 12:12:50|327.61|325.21|327.61|325.21|327.61|325.21|327.61|325.21|0
1650456780000|2022-04-20 12:13:00|326.9|324.5|327.08|324.68|327.43|325.03|326.9|324.5|0
1650456790000|2022-04-20 12:13:10|326.9|324.5|326.73|324.33|326.9|324.5|326.73|324.33|0
1650456800000|2022-04-20 12:13:20|326.55|324.15|326.73|324.33|326.73|324.33|326.55|324.15|0
1650456810000|2022-04-20 12:13:30|326.55|324.15|326.55|324.15|326.73|324.33|326.55|324.15|0
1650456830000|2022-04-20 12:13:50|326.73|324.33|326.73|324.33|326.73|324.33|326.73|324.33|0
1650456840000|2022-04-20 12:14:00|326.55|324.15|326.55|324.15|326.55|324.15|326.55|324.15|0
1650456850000|2022-04-20 12:14:10|326.38|323.98|326.55|324.15|326.55|324.15|326.38|323.98|0
1650456860000|2022-04-20 12:14:20|326.73|324.33|326.55|324.15|326.73|324.33|326.55|324.15|0
1650456870000|2022-04-20 12:14:30|326.38|323.98|326.38|323.98|326.55|324.15|326.38|323.98|0
1650456880000|2022-04-20 12:14:40|326.46|324.06|326.38|323.98|326.55|324.15|326.38|323.98|0
1650456890000|2022-04-20 12:14:50|326.55|324.15|326.55|324.15|326.55|324.15|326.38|323.98|0
1650456900000|2022-04-20 12:15:00|326.38|323.98|326.38|323.98|326.38|323.98|326.38|323.98|0
1650456910000|2022-04-20 12:15:10|326.55|324.15|326.38|323.98|326.55|324.15|326.38|323.98|0
1650456920000|2022-04-20 12:15:20|326.2|323.8|326.03|323.63|326.2|323.8|326.03|323.63|0
1650456930000|2022-04-20 12:15:30|325.85|323.45|326.03|323.63|326.03|323.63|325.85|323.45|0
1650456940000|2022-04-20 12:15:40|325.85|323.45|325.85|323.45|325.85|323.45|325.85|323.45|0
1650456950000|2022-04-20 12:15:50|326.03|323.63|325.85|323.45|326.03|323.63|325.85|323.45|0
1650456960000|2022-04-20 12:16:00|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1650456970000|2022-04-20 12:16:10|325.85|323.45|325.68|323.28|325.85|323.45|325.68|323.28|0
1650456980000|2022-04-20 12:16:20|325.59|323.19|325.5|323.1|325.68|323.28|325.5|323.1|0
1650456990000|2022-04-20 12:16:30|325.68|323.28|325.5|323.1|325.68|323.28|325.5|323.1|0
1650457000000|2022-04-20 12:16:40|325.59|323.19|325.33|322.93|325.59|323.19|325.33|322.93|0
1650457010000|2022-04-20 12:16:50|325.15|322.75|325.15|322.75|325.15|322.75|325.15|322.75|0
1650457020000|2022-04-20 12:17:00|325.33|322.93|325.5|323.1|325.5|323.1|325.33|322.93|0
1650457040000|2022-04-20 12:17:20|325.68|323.28|325.5|323.1|325.68|323.28|325.5|323.1|0
1650457050000|2022-04-20 12:17:30|325.59|323.19|325.5|323.1|325.59|323.19|325.5|323.1|0
1650457060000|2022-04-20 12:17:40|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1650457070000|2022-04-20 12:17:50|325.59|323.19|325.68|323.28|325.68|323.28|325.59|323.19|0
1650457080000|2022-04-20 12:18:00|325.5|323.1|325.58|323.18|325.58|323.18|325.5|323.1|0
1650457090000|2022-04-20 12:18:10|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1650457100000|2022-04-20 12:18:20|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1650457110000|2022-04-20 12:18:30|325.68|323.28|325.68|323.28|325.68|323.28|325.68|323.28|0
1650457140000|2022-04-20 12:19:00|325.33|322.93|325.5|323.1|325.5|323.1|325.33|322.93|0
1650457150000|2022-04-20 12:19:10|325.33|322.93|325.33|322.93|325.33|322.93|325.33|322.93|0
1650457160000|2022-04-20 12:19:20|325.5|323.1|325.33|322.93|325.5|323.1|325.33|322.93|0
1650457170000|2022-04-20 12:19:30|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1650457180000|2022-04-20 12:19:40|325.33|322.93|325.23|322.83|325.33|322.93|325.15|322.75|0
1650457190000|2022-04-20 12:19:50|325.15|322.75|325.32|322.92|325.5|323.1|325.15|322.75|0
1650457200000|2022-04-20 12:20:00|325.15|322.75|325.41|323.01|325.5|323.1|325.15|322.75|0
1650457210000|2022-04-20 12:20:10|325.67|323.27|325.85|323.45|325.85|323.45|325.67|323.27|0
1650457220000|2022-04-20 12:20:20|325.67|323.27|325.67|323.27|325.85|323.45|325.67|323.27|0
1650457230000|2022-04-20 12:20:30|326.02|323.62|325.85|323.45|326.02|323.62|325.85|323.45|0
1650457240000|2022-04-20 12:20:40|326.02|323.62|325.85|323.45|326.02|323.62|325.85|323.45|0
1650457250000|2022-04-20 12:20:50|325.93|323.53|325.85|323.45|325.93|323.53|325.85|323.45|0
1650457260000|2022-04-20 12:21:00|326.02|323.62|325.85|323.45|326.02|323.62|325.85|323.45|0
1650457270000|2022-04-20 12:21:10|325.93|323.53|325.85|323.45|325.93|323.53|325.85|323.45|0
1650457280000|2022-04-20 12:21:20|325.67|323.27|325.76|323.36|325.85|323.45|325.67|323.27|0
1650457290000|2022-04-20 12:21:30|325.67|323.27|326.02|323.62|326.02|323.62|325.67|323.27|0
1650457300000|2022-04-20 12:21:40|326.11|323.71|326.02|323.62|326.2|323.8|326.02|323.62|0
1650457310000|2022-04-20 12:21:50|325.85|323.45|325.85|323.45|325.85|323.45|325.76|323.36|0
1650457320000|2022-04-20 12:22:00|325.93|323.53|326.2|323.8|326.2|323.8|325.93|323.53|0
1650457330000|2022-04-20 12:22:10|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1650457340000|2022-04-20 12:22:20|326.28|323.88|326.2|323.8|326.37|323.97|326.2|323.8|0
1650457350000|2022-04-20 12:22:30|326.02|323.62|326.2|323.8|326.2|323.8|326.02|323.62|0
1650457360000|2022-04-20 12:22:40|326.37|323.97|326.37|323.97|326.37|323.97|326.37|323.97|0
1650457370000|2022-04-20 12:22:50|326.28|323.88|326.2|323.8|326.28|323.88|326.2|323.8|0
1650457380000|2022-04-20 12:23:00|325.67|323.27|325.85|323.45|325.85|323.45|325.67|323.27|0
1650457390000|2022-04-20 12:23:10|326.02|323.62|325.85|323.45|326.02|323.62|325.85|323.45|0
1650457410000|2022-04-20 12:23:30|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1650457420000|2022-04-20 12:23:40|325.85|323.45|325.67|323.27|325.85|323.45|325.67|323.27|0
1650457430000|2022-04-20 12:23:50|325.85|323.45|325.67|323.27|325.85|323.45|325.5|323.1|0
1650457440000|2022-04-20 12:24:00|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1650457450000|2022-04-20 12:24:10|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1650457460000|2022-04-20 12:24:20|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1650457470000|2022-04-20 12:24:30|325.67|323.27|325.67|323.27|325.67|323.27|325.67|323.27|0
1650457490000|2022-04-20 12:24:50|325.5|323.1|325.67|323.27|325.67|323.27|325.5|323.1|0
1650457500000|2022-04-20 12:25:00|325.58|323.18|325.15|322.75|325.58|323.18|325.15|322.75|0
1650457510000|2022-04-20 12:25:10|325.32|322.92|325.67|323.27|325.67|323.27|325.32|322.92|0
1650457520000|2022-04-20 12:25:20|325.5|323.1|325.5|323.1|325.5|323.1|325.5|323.1|0
1650457540000|2022-04-20 12:25:40|325.32|322.92|325.32|322.92|325.32|322.92|325.32|322.92|0
1650457550000|2022-04-20 12:25:50|325.5|323.1|325.32|322.92|325.5|323.1|325.32|322.92|0
1650457560000|2022-04-20 12:26:00|325.5|323.1|325.15|322.75|325.5|323.1|325.15|322.75|0
1650457580000|2022-04-20 12:26:20|325.32|322.92|325.32|322.92|325.32|322.92|325.32|322.92|0
1650457600000|2022-04-20 12:26:40|325.5|323.1|325.49|323.09|325.5|323.1|325.49|323.09|0
1650457610000|2022-04-20 12:26:50|325.4|323|325.32|322.92|325.4|323|325.32|322.92|0
1650457620000|2022-04-20 12:27:00|325.49|323.09|326.19|323.79|326.19|323.79|325.49|323.09|0
1650457630000|2022-04-20 12:27:10|326.02|323.62|326.54|324.14|326.54|324.14|326.02|323.62|0
1650457640000|2022-04-20 12:27:20|326.72|324.32|326.54|324.14|326.72|324.32|326.54|324.14|0
1650457650000|2022-04-20 12:27:30|326.37|323.97|326.28|323.88|326.37|323.97|326.28|323.88|0
1650457660000|2022-04-20 12:27:40|326.02|323.62|326.54|324.14|326.54|324.14|326.02|323.62|0
1650457670000|2022-04-20 12:27:50|326.37|323.97|326.67|324.27|327.25|324.85|326.37|323.97|0
1650457680000|2022-04-20 12:28:00|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1650457690000|2022-04-20 12:28:10|326|323.6|325.91|323.51|326.09|323.69|325.91|323.51|0
1650457700000|2022-04-20 12:28:20|326.09|323.69|327.32|324.92|327.32|324.92|326.09|323.69|0
1650457710000|2022-04-20 12:28:30|326.97|324.57|326.97|324.57|326.97|324.57|326.97|324.57|0
1650457720000|2022-04-20 12:28:40|326.79|324.39|326.79|324.39|326.79|324.39|326.79|324.39|0
1650457730000|2022-04-20 12:28:50|326.97|324.57|327.5|325.1|327.5|325.1|326.97|324.57|0
1650457740000|2022-04-20 12:29:00|327.67|325.27|327.14|324.74|327.67|325.27|327.14|324.74|0
1650457750000|2022-04-20 12:29:10|327.32|324.92|326.97|324.57|327.32|324.92|326.97|324.57|0
1650457760000|2022-04-20 12:29:20|327.14|324.74|327.32|324.92|327.5|325.1|327.14|324.74|0
1650457780000|2022-04-20 12:29:40|327.14|324.74|327.14|324.74|327.14|324.74|327.14|324.74|0
1650457790000|2022-04-20 12:29:50|326.97|324.57|327.14|324.74|327.32|324.92|326.97|324.57|0
1650457800000|2022-04-20 12:30:00|326.97|324.57|327.14|324.74|327.14|324.74|326.97|324.57|0
1650457810000|2022-04-20 12:30:10|326.97|324.57|325.91|323.51|326.97|324.57|325.91|323.51|0
1650457820000|2022-04-20 12:30:20|326.09|323.69|326.09|323.69|326.09|323.69|325.91|323.51|0
1650457830000|2022-04-20 12:30:30|325.91|323.51|326.09|323.69|326.09|323.69|325.91|323.51|0
1650457850000|2022-04-20 12:30:50|326.44|324.04|325.91|323.51|326.44|324.04|325.91|323.51|0
1650457860000|2022-04-20 12:31:00|326.09|323.69|326.26|323.86|326.26|323.86|326.09|323.69|0
1650457870000|2022-04-20 12:31:10|326.09|323.69|326.26|323.86|326.26|323.86|326.09|323.69|0
1650457880000|2022-04-20 12:31:20|326.09|323.69|326.09|323.69|326.09|323.69|325.91|323.51|0
1650457890000|2022-04-20 12:31:30|325.91|323.51|326.09|323.69|326.09|323.69|325.91|323.51|0
1650457900000|2022-04-20 12:31:40|326.17|323.77|326.09|323.69|326.26|323.86|326.09|323.69|0
1650457910000|2022-04-20 12:31:50|326.17|323.77|326.09|323.69|326.17|323.77|326.09|323.69|0
1650457920000|2022-04-20 12:32:00|325.91|323.51|325.91|323.51|325.91|323.51|325.91|323.51|0
1650457930000|2022-04-20 12:32:10|326.09|323.69|325.56|323.16|326.09|323.69|325.56|323.16|0
1650457940000|2022-04-20 12:32:20|325.91|323.51|326.09|323.69|326.09|323.69|325.91|323.51|0
1650457950000|2022-04-20 12:32:30|325.91|323.51|325.91|323.51|326.09|323.69|325.91|323.51|0
1650457970000|2022-04-20 12:32:50|326.09|323.69|326.09|323.69|326.09|323.69|326.09|323.69|0
1650457980000|2022-04-20 12:33:00|325.91|323.51|326.09|323.69|326.26|323.86|325.91|323.51|0
1650457990000|2022-04-20 12:33:10|326.17|323.77|326.44|324.04|326.44|324.04|326.17|323.77|0
1650458000000|2022-04-20 12:33:20|326.61|324.21|326.79|324.39|326.79|324.39|326.61|324.21|0
1650458010000|2022-04-20 12:33:30|326.61|324.21|327.14|324.74|327.14|324.74|326.61|324.21|0
1650458020000|2022-04-20 12:33:40|327.05|324.65|326.96|324.56|327.14|324.74|326.96|324.56|0
1650458030000|2022-04-20 12:33:50|326.79|324.39|327.14|324.74|327.14|324.74|326.79|324.39|0
1650458040000|2022-04-20 12:34:00|327.32|324.92|327.14|324.74|327.32|324.92|327.14|324.74|0
1650458050000|2022-04-20 12:34:10|326.79|324.39|326.44|324.04|326.79|324.39|326.44|324.04|0
1650458060000|2022-04-20 12:34:20|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1650458070000|2022-04-20 12:34:30|326.7|324.3|326.61|324.21|326.7|324.3|326.61|324.21|0
1650458080000|2022-04-20 12:34:40|326.79|324.39|326.96|324.56|326.96|324.56|326.79|324.39|0
1650458090000|2022-04-20 12:34:50|326.79|324.39|326.7|324.3|326.79|324.39|326.7|324.3|0
1650458100000|2022-04-20 12:35:00|326.61|324.21|327.05|324.65|327.05|324.65|326.61|324.21|0
1650458110000|2022-04-20 12:35:10|327.32|324.92|327.14|324.74|327.32|324.92|327.14|324.74|0
1650458120000|2022-04-20 12:35:20|327.22|324.82|327.32|324.92|327.32|324.92|327.22|324.82|0
1650458140000|2022-04-20 12:35:40|327.22|324.82|326.79|324.39|327.22|324.82|326.79|324.39|0
1650458150000|2022-04-20 12:35:50|326.96|324.56|326.96|324.56|327.14|324.74|326.96|324.56|0
1650458160000|2022-04-20 12:36:00|326.79|324.39|326.96|324.56|326.96|324.56|326.79|324.39|0
1650458170000|2022-04-20 12:36:10|326.87|324.47|326.7|324.3|326.87|324.47|326.61|324.21|0
1650458180000|2022-04-20 12:36:20|326.61|324.21|326.96|324.56|326.96|324.56|326.52|324.12|0
1650458210000|2022-04-20 12:36:50|326.87|324.47|326.79|324.39|326.87|324.47|326.79|324.39|0
1650458220000|2022-04-20 12:37:00|326.61|324.21|326.61|324.21|326.61|324.21|326.61|324.21|0
1650458230000|2022-04-20 12:37:10|326.52|324.12|326.26|323.86|326.52|324.12|326.26|323.86|0
1650458240000|2022-04-20 12:37:20|326.43|324.03|326.26|323.86|326.43|324.03|326.26|323.86|0
1650458250000|2022-04-20 12:37:30|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1650458260000|2022-04-20 12:37:40|326.34|323.94|326.43|324.03|326.43|324.03|326.26|323.86|0
1650458280000|2022-04-20 12:38:00|326.26|323.86|326.61|324.21|326.61|324.21|326.26|323.86|0
1650458290000|2022-04-20 12:38:10|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1650458300000|2022-04-20 12:38:20|326.26|323.86|326.08|323.68|326.26|323.86|326.08|323.68|0
1650458310000|2022-04-20 12:38:30|326.26|323.86|326.08|323.68|326.26|323.86|326.08|323.68|0
1650458320000|2022-04-20 12:38:40|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1650458330000|2022-04-20 12:38:50|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1650458340000|2022-04-20 12:39:00|326.26|323.86|326.43|324.03|326.43|324.03|326.26|323.86|0
1650458350000|2022-04-20 12:39:10|326.26|323.86|326.08|323.68|326.26|323.86|326.08|323.68|0
1650458360000|2022-04-20 12:39:20|326.26|323.86|326.26|323.86|326.26|323.86|326.26|323.86|0
1650458370000|2022-04-20 12:39:30|326.43|324.03|326.61|324.21|326.61|324.21|326.43|324.03|0
1650458380000|2022-04-20 12:39:40|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1650458390000|2022-04-20 12:39:50|326.61|324.21|326.43|324.03|326.61|324.21|326.43|324.03|0
1650458400000|2022-04-20 12:40:00|326.61|324.21|326.43|324.03|326.61|324.21|326.43|324.03|0
1650458410000|2022-04-20 12:40:10|326.61|324.21|326.78|324.38|326.78|324.38|326.61|324.21|0
1650458420000|2022-04-20 12:40:20|326.96|324.56|326.96|324.56|326.96|324.56|326.78|324.38|0
1650458430000|2022-04-20 12:40:30|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1650458440000|2022-04-20 12:40:40|326.96|324.56|327.14|324.74|327.14|324.74|326.87|324.47|0
1650458450000|2022-04-20 12:40:50|327.66|325.26|327.49|325.09|327.66|325.26|327.49|325.09|0
1650458460000|2022-04-20 12:41:00|326.96|324.56|326.96|324.56|326.96|324.56|326.78|324.38|0
1650458470000|2022-04-20 12:41:10|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1650458480000|2022-04-20 12:41:20|326.61|324.21|326.78|324.38|326.78|324.38|326.61|324.21|0
1650458490000|2022-04-20 12:41:30|326.61|324.21|326.96|324.56|326.96|324.56|326.61|324.21|0
1650458500000|2022-04-20 12:41:40|326.78|324.38|327.14|324.74|327.14|324.74|326.78|324.38|0
1650458510000|2022-04-20 12:41:50|327.31|324.91|327.31|324.91|327.31|324.91|327.22|324.82|0
1650458520000|2022-04-20 12:42:00|327.22|324.82|327.49|325.09|327.49|325.09|327.22|324.82|0
1650458530000|2022-04-20 12:42:10|327.31|324.91|326.96|324.56|327.31|324.91|326.96|324.56|0
1650458540000|2022-04-20 12:42:20|326.78|324.38|326.78|324.38|326.78|324.38|326.78|324.38|0
1650458550000|2022-04-20 12:42:30|326.96|324.56|326.61|324.21|326.96|324.56|326.61|324.21|0
1650458560000|2022-04-20 12:42:40|326.78|324.38|326.61|324.21|326.78|324.38|326.61|324.21|0
1650458570000|2022-04-20 12:42:50|326.43|324.03|326.61|324.21|326.61|324.21|326.43|324.03|0
1650458580000|2022-04-20 12:43:00|326.52|324.12|326.61|324.21|326.61|324.21|326.43|324.03|0
1650458590000|2022-04-20 12:43:10|326.43|324.03|326.43|324.03|326.43|324.03|326.43|324.03|0
1650458620000|2022-04-20 12:43:40|326.51|324.11|326.25|323.85|326.61|324.21|326.25|323.85|0
1650458640000|2022-04-20 12:44:00|326.08|323.68|326.43|324.03|326.43|324.03|326.08|323.68|0
1650458650000|2022-04-20 12:44:10|326.25|323.85|326.43|324.03|326.43|324.03|326.25|323.85|0
1650458660000|2022-04-20 12:44:20|326.25|323.85|326.25|323.85|326.34|323.94|326.25|323.85|0
1650458670000|2022-04-20 12:44:30|326.08|323.68|326.08|323.68|326.08|323.68|326.08|323.68|0
1650458680000|2022-04-20 12:44:40|325.9|323.5|325.9|323.5|326.08|323.68|325.9|323.5|0
1650458690000|2022-04-20 12:44:50|325.73|323.33|326.08|323.68|326.08|323.68|325.73|323.33|0
1650458700000|2022-04-20 12:45:00|326.34|323.94|326.43|324.03|326.43|324.03|326.25|323.85|0
1650458710000|2022-04-20 12:45:10|326.25|323.85|326.25|323.85|326.25|323.85|326.25|323.85|0
1650458720000|2022-04-20 12:45:20|326.43|324.03|326.43|324.03|326.43|324.03|326.25|323.85|0
1650458730000|2022-04-20 12:45:30|326.08|323.68|325.73|323.33|326.08|323.68|325.73|323.33|0
1650458740000|2022-04-20 12:45:40|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1650458750000|2022-04-20 12:45:50|326.08|323.68|325.9|323.5|326.08|323.68|325.9|323.5|0
1650458760000|2022-04-20 12:46:00|325.81|323.41|325.73|323.33|325.9|323.5|325.73|323.33|0
1650458770000|2022-04-20 12:46:10|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1650458780000|2022-04-20 12:46:20|325.63|323.23|325.73|323.33|325.73|323.33|325.63|323.23|0
1650458790000|2022-04-20 12:46:30|325.55|323.15|325.37|322.97|325.55|323.15|325.37|322.97|0
1650458800000|2022-04-20 12:46:40|325.2|322.8|324.85|322.45|325.2|322.8|324.85|322.45|0
1650458820000|2022-04-20 12:47:00|325.02|322.62|324.85|322.45|325.02|322.62|324.85|322.45|0
1650458830000|2022-04-20 12:47:10|325.02|322.62|324.85|322.45|325.02|322.62|324.85|322.45|0
1650458840000|2022-04-20 12:47:20|325.02|322.62|325.02|322.62|325.02|322.62|325.02|322.62|0
1650458850000|2022-04-20 12:47:30|324.85|322.45|324.76|322.36|324.85|322.45|324.76|322.36|0
1650458860000|2022-04-20 12:47:40|324.67|322.27|324.85|322.45|324.85|322.45|324.67|322.27|0
1650458870000|2022-04-20 12:47:50|325.02|322.62|325.02|322.62|325.02|322.62|325.02|322.62|0
1650458880000|2022-04-20 12:48:00|325.2|322.8|324.67|322.27|325.2|322.8|324.67|322.27|0
1650458890000|2022-04-20 12:48:10|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1650458900000|2022-04-20 12:48:20|324.67|322.27|324.85|322.45|324.85|322.45|324.67|322.27|0
1650458910000|2022-04-20 12:48:30|324.76|322.36|324.85|322.45|324.85|322.45|324.67|322.27|0
1650458940000|2022-04-20 12:49:00|324.67|322.27|324.85|322.45|324.85|322.45|324.67|322.27|0
1650458960000|2022-04-20 12:49:20|324.67|322.27|324.67|322.27|324.67|322.27|324.67|322.27|0
1650458970000|2022-04-20 12:49:30|324.85|322.45|324.85|322.45|324.85|322.45|324.85|322.45|0
1650458980000|2022-04-20 12:49:40|325.2|322.8|325.55|323.15|325.55|323.15|325.2|322.8|0
1650458990000|2022-04-20 12:49:50|325.72|323.32|325.55|323.15|325.72|323.32|325.55|323.15|0
1650459000000|2022-04-20 12:50:00|325.02|322.62|325.37|322.97|325.37|322.97|325.02|322.62|0
1650459010000|2022-04-20 12:50:10|325.2|322.8|325.37|322.97|325.37|322.97|325.2|322.8|0
1650459020000|2022-04-20 12:50:20|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1650459030000|2022-04-20 12:50:30|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1650459040000|2022-04-20 12:50:40|325.9|323.5|325.9|323.5|325.9|323.5|325.9|323.5|0
1650459050000|2022-04-20 12:50:50|326.07|323.67|325.72|323.32|326.07|323.67|325.72|323.32|0
1650459060000|2022-04-20 12:51:00|325.55|323.15|325.55|323.15|325.72|323.32|325.55|323.15|0
1650459070000|2022-04-20 12:51:10|325.37|322.97|325.72|323.32|325.72|323.32|325.37|322.97|0
1650459080000|2022-04-20 12:51:20|325.55|323.15|326.07|323.67|326.07|323.67|325.55|323.15|0
1650459090000|2022-04-20 12:51:30|325.9|323.5|325.55|323.15|325.9|323.5|325.37|322.97|0
1650459100000|2022-04-20 12:51:40|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1650459110000|2022-04-20 12:51:50|325.2|322.8|325.02|322.62|325.2|322.8|325.02|322.62|0
1650459120000|2022-04-20 12:52:00|325.19|322.79|325.02|322.62|325.19|322.79|325.02|322.62|0
1650459130000|2022-04-20 12:52:10|325.19|322.79|325.37|322.97|325.37|322.97|325.02|322.62|0
1650459140000|2022-04-20 12:52:20|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1650459150000|2022-04-20 12:52:30|325.37|322.97|325.37|322.97|325.37|322.97|325.37|322.97|0
1650459160000|2022-04-20 12:52:40|325.55|323.15|325.72|323.32|325.72|323.32|325.55|323.15|0
1650459170000|2022-04-20 12:52:50|325.55|323.15|325.37|322.97|325.55|323.15|325.37|322.97|0
1650459180000|2022-04-20 12:53:00|325.55|323.15|325.55|323.15|325.55|323.15|325.55|323.15|0
1650459200000|2022-04-20 12:53:20|325.37|322.97|325.55|323.15|325.55|323.15|325.37|322.97|0
1650459210000|2022-04-20 12:53:30|325.72|323.32|325.9|323.5|325.9|323.5|325.72|323.32|0
1650459220000|2022-04-20 12:53:40|326.07|323.67|326.25|323.85|326.25|323.85|326.07|323.67|0
1650459230000|2022-04-20 12:53:50|326.6|324.2|326.6|324.2|326.6|324.2|326.6|324.2|0
1650459240000|2022-04-20 12:54:00|326.78|324.38|327.13|324.73|327.13|324.73|326.77|324.37|0
1650459250000|2022-04-20 12:54:10|326.95|324.55|326.77|324.37|326.95|324.55|326.77|324.37|0
1650459260000|2022-04-20 12:54:20|326.95|324.55|326.95|324.55|327.13|324.73|326.95|324.55|0
1650459270000|2022-04-20 12:54:30|327.13|324.73|327.3|324.9|327.3|324.9|327.13|324.73|0
1650459280000|2022-04-20 12:54:40|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1650459290000|2022-04-20 12:54:50|327.3|324.9|327.48|325.08|327.48|325.08|327.13|324.73|0
1650459300000|2022-04-20 12:55:00|327.3|324.9|327.3|324.9|327.3|324.9|327.3|324.9|0
1650459320000|2022-04-20 12:55:20|327.13|324.73|326.95|324.55|327.13|324.73|326.95|324.55|0
1650459330000|2022-04-20 12:55:30|326.77|324.37|327.13|324.73|327.13|324.73|326.77|324.37|0
1650459340000|2022-04-20 12:55:40|327.3|324.9|327.48|325.08|327.65|325.25|327.3|324.9|0
1650459350000|2022-04-20 12:55:50|327.65|325.25|327.65|325.25|327.65|325.25|327.48|325.08|0
1650459360000|2022-04-20 12:56:00|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1650459370000|2022-04-20 12:56:10|327.13|324.73|327.3|324.9|327.3|324.9|327.13|324.73|0
1650459380000|2022-04-20 12:56:20|327.13|324.73|327.13|324.73|327.13|324.73|327.13|324.73|0
1650459390000|2022-04-20 12:56:30|326.95|324.55|327.13|324.73|327.13|324.73|326.95|324.55|0
1650459400000|2022-04-20 12:56:40|327.21|324.81|327.13|324.73|327.21|324.81|327.13|324.73|0
1650459410000|2022-04-20 12:56:50|327.3|324.9|327.12|324.72|327.3|324.9|326.95|324.55|0
1650459420000|2022-04-20 12:57:00|326.95|324.55|326.95|324.55|327.12|324.72|326.95|324.55|0
1650459430000|2022-04-20 12:57:10|327.12|324.72|326.95|324.55|327.12|324.72|326.95|324.55|0
1650459440000|2022-04-20 12:57:20|326.77|324.37|326.95|324.55|326.95|324.55|326.77|324.37|0
1650459460000|2022-04-20 12:57:40|327.03|324.63|327.12|324.72|327.12|324.72|327.03|324.63|0
1650459470000|2022-04-20 12:57:50|327.3|324.9|327.65|325.25|327.65|325.25|327.3|324.9|0
1650459480000|2022-04-20 12:58:00|327.48|325.08|327.48|325.08|327.48|325.08|327.48|325.08|0
1650459490000|2022-04-20 12:58:10|327.3|324.9|327.48|325.08|327.48|325.08|327.3|324.9|0
1650459500000|2022-04-20 12:58:20|327.3|324.9|327.3|324.9|327.3|324.9|327.3|324.9|0
1650459510000|2022-04-20 12:58:30|327.12|324.72|328|325.6|328|325.6|327.12|324.72|0
1650459520000|2022-04-20 12:58:40|328.18|325.78|328.18|325.78|328.36|325.96|328.18|325.78|0
1650459530000|2022-04-20 12:58:50|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1650459540000|2022-04-20 12:59:00|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1650459550000|2022-04-20 12:59:10|328.18|325.78|328.18|325.78|328.18|325.78|328.18|325.78|0
1650459560000|2022-04-20 12:59:20|328|325.6|328.18|325.78|328.18|325.78|328|325.6|0
1650459570000|2022-04-20 12:59:30|328.36|325.96|328.36|325.96|328.53|326.13|328.36|325.96|0
1650459580000|2022-04-20 12:59:40|328.53|326.13|328.53|326.13|328.53|326.13|328.53|326.13|0
1650459590000|2022-04-20 12:59:50|328.36|325.96|328.36|325.96|328.36|325.96|328.36|325.96|0
1650459600000|2022-04-20 13:00:00|328.53|326.13|328.18|325.78|328.53|326.13|328.18|325.78|0
1650459610000|2022-04-20 13:00:10|328|325.6|328.36|325.96|328.36|325.96|327.83|325.43|0
1650459630000|2022-04-20 13:00:30|328.18|325.78|327.83|325.43|328.18|325.78|327.83|325.43|0
1650459640000|2022-04-20 13:00:40|327.65|325.25|327.65|325.25|327.65|325.25|327.65|325.25|0
1650459650000|2022-04-20 13:00:50|327.83|325.43|327.65|325.25|327.83|325.43|327.65|325.25|0
1650459660000|2022-04-20 13:01:00|327.47|325.07|327.65|325.25|327.65|325.25|327.47|325.07|0
1650459670000|2022-04-20 13:01:10|327.47|325.07|327.65|325.25|327.65|325.25|327.47|325.07|0
1650459680000|2022-04-20 13:01:20|327.47|325.07|327.65|325.25|327.65|325.25|327.47|325.07|0
1650459690000|2022-04-20 13:01:30|327.47|325.07|326.95|324.55|327.47|325.07|326.95|324.55|0
1650459700000|2022-04-20 13:01:40|326.77|324.37|326.77|324.37|326.77|324.37|326.77|324.37|0
1650459710000|2022-04-20 13:01:50|326.95|324.55|327.3|324.9|327.3|324.9|326.95|324.55|0
1650459720000|2022-04-20 13:02:00|327.12|324.72|326.59|324.19|327.12|324.72|326.59|324.19|0
1650459730000|2022-04-20 13:02:10|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1650459740000|2022-04-20 13:02:20|326.59|324.19|326.59|324.19|326.59|324.19|326.42|324.02|0
1650459750000|2022-04-20 13:02:30|326.77|324.37|326.59|324.19|326.77|324.37|326.59|324.19|0
1650459760000|2022-04-20 13:02:40|326.42|324.02|326.42|324.02|326.42|324.02|326.42|324.02|0
1650459770000|2022-04-20 13:02:50|326.59|324.19|326.59|324.19|326.59|324.19|326.59|324.19|0
1650459780000|2022-04-20 13:03:00|326.77|324.37|327.12|324.72|327.12|324.72|326.77|324.37|0
1650459790000|2022-04-20 13:03:10|326.94|324.54|326.94|324.54|326.94|324.54|326.77|324.37|0
1650459800000|2022-04-20 13:03:20|326.77|324.37|326.59|324.19|326.77|324.37|326.59|324.19|0
1650459810000|2022-04-20 13:03:30|326.77|324.37|326.59|324.19|326.77|324.37|326.59|324.19|0
1650459820000|2022-04-20 13:03:40|326.77|324.37|326.42|324.02|326.77|324.37|326.42|324.02|0
1650459830000|2022-04-20 13:03:50|326.24|323.84|326.24|323.84|326.42|324.02|326.06|323.66|0
1650459840000|2022-04-20 13:04:00|326.42|324.02|326.24|323.84|326.42|324.02|326.24|323.84|0
1650459850000|2022-04-20 13:04:10|326.06|323.66|325.89|323.49|326.06|323.66|325.89|323.49|0
1650459860000|2022-04-20 13:04:20|325.97|323.57|325.97|323.57|325.97|323.57|325.97|323.57|0
1650459870000|2022-04-20 13:04:30|325.89|323.49|326.06|323.66|326.24|323.84|325.89|323.49|0
1650459880000|2022-04-20 13:04:40|325.97|323.57|325.89|323.49|326.06|323.66|325.89|323.49|0
1650459890000|2022-04-20 13:04:50|325.8|323.4|325.89|323.49|325.89|323.49|325.8|323.4|0
1650459900000|2022-04-20 13:05:00|326.06|323.66|325.89|323.49|326.06|323.66|325.89|323.49|0
1650459910000|2022-04-20 13:05:10|325.71|323.31|325.54|323.14|325.89|323.49|325.54|323.14|0
1650459920000|2022-04-20 13:05:20|325.71|323.31|325.71|323.31|325.71|323.31|325.71|323.31|0
1650459930000|2022-04-20 13:05:30|325.54|323.14|325.71|323.31|325.89|323.49|325.54|323.14|0
1650459940000|2022-04-20 13:05:40|325.54|323.14|325.54|323.14|325.54|323.14|325.54|323.14|0
1650459950000|2022-04-20 13:05:50|325.36|322.96|325.36|322.96|325.54|323.14|325.36|322.96|0
1650459960000|2022-04-20 13:06:00|325.19|322.79|325.36|322.96|325.54|323.14|325.19|322.79|0
1650459970000|2022-04-20 13:06:10|325.54|323.14|325.54|323.14|325.54|323.14|325.36|322.96|0
1650459980000|2022-04-20 13:06:20|325.71|323.31|325.89|323.49|325.89|323.49|325.71|323.31|0
1650459990000|2022-04-20 13:06:30|326.06|323.66|326.06|323.66|326.06|323.66|325.97|323.57|0
1650460000000|2022-04-20 13:06:40|325.89|323.49|326.24|323.84|326.24|323.84|325.71|323.31|0
1650460010000|2022-04-20 13:06:50|326.41|324.01|326.41|324.01|326.41|324.01|326.41|324.01|0
1650460020000|2022-04-20 13:07:00|326.24|323.84|326.24|323.84|326.41|324.01|326.24|323.84|0
1650460030000|2022-04-20 13:07:10|326.06|323.66|326.06|323.66|326.24|323.84|326.06|323.66|0
1650460040000|2022-04-20 13:07:20|325.89|323.49|325.54|323.14|325.89|323.49|325.54|323.14|0
1650460050000|2022-04-20 13:07:30|325.71|323.31|325.89|323.49|325.89|323.49|325.71|323.31|0
1650460060000|2022-04-20 13:07:40|325.71|323.31|325.71|323.31|325.89|323.49|325.71|323.31|0
1650460070000|2022-04-20 13:07:50|325.89|323.49|325.89|323.49|325.89|323.49|325.89|323.49|0
1650460080000|2022-04-20 13:08:00|325.71|323.31|325.54|323.14|325.71|323.31|325.36|322.96|0
1650460090000|2022-04-20 13:08:10|325.53|323.13|325.53|323.13|325.71|323.31|325.53|323.13|0
1650460100000|2022-04-20 13:08:20|325.71|323.31|325.36|322.96|325.71|323.31|325.36|322.96|0
1650460110000|2022-04-20 13:08:30|325.18|322.78|325.36|322.96|325.36|322.96|325.18|322.78|0
1650460120000|2022-04-20 13:08:40|325.18|322.78|325.01|322.61|325.18|322.78|325.01|322.61|0
1650460130000|2022-04-20 13:08:50|324.83|322.43|325.18|322.78|325.18|322.78|324.83|322.43|0
1650460140000|2022-04-20 13:09:00|325.36|322.96|325.53|323.13|325.53|323.13|325.36|322.96|0
1650460150000|2022-04-20 13:09:10|325.36|322.96|325.53|323.13|325.53|323.13|325.36|322.96|0
1650460160000|2022-04-20 13:09:20|325.36|322.96|325.01|322.61|325.36|322.96|325.01|322.61|0
1650460170000|2022-04-20 13:09:30|325.18|322.78|325.01|322.61|325.18|322.78|325.01|322.61|0
1650460180000|2022-04-20 13:09:40|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1650460190000|2022-04-20 13:09:50|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1650460200000|2022-04-20 13:10:00|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1650460210000|2022-04-20 13:10:10|324.83|322.43|325.01|322.61|325.01|322.61|324.83|322.43|0
1650460230000|2022-04-20 13:10:30|325.18|322.78|325.01|322.61|325.18|322.78|325.01|322.61|0
1650460240000|2022-04-20 13:10:40|325.18|322.78|325.18|322.78|325.18|322.78|325.18|322.78|0
1650460250000|2022-04-20 13:10:50|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1650460260000|2022-04-20 13:11:00|325.18|322.78|324.83|322.43|325.18|322.78|324.83|322.43|0
1650460270000|2022-04-20 13:11:10|324.66|322.26|324.83|322.43|324.83|322.43|324.66|322.26|0
1650460280000|2022-04-20 13:11:20|324.66|322.26|324.66|322.26|324.66|322.26|324.66|322.26|0
1650460290000|2022-04-20 13:11:30|324.83|322.43|324.83|322.43|324.91|322.51|324.83|322.43|0
1650460300000|2022-04-20 13:11:40|325.01|322.61|325.01|322.61|325.01|322.61|325.01|322.61|0
1650460310000|2022-04-20 13:11:50|325.18|322.78|324.48|322.08|325.18|322.78|324.48|322.08|0
1650460330000|2022-04-20 13:12:10|324.3|321.9|324.3|321.9|324.3|321.9|324.13|321.73|0
1650460340000|2022-04-20 13:12:20|324.13|321.73|324.13|321.73|324.13|321.73|323.95|321.55|0
1650460350000|2022-04-20 13:12:30|324.3|321.9|324.39|321.99|324.48|322.08|324.3|321.9|0
1650460360000|2022-04-20 13:12:40|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1650460370000|2022-04-20 13:12:50|324.48|322.08|324.3|321.9|324.48|322.08|324.3|321.9|0
1650460380000|2022-04-20 13:13:00|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1650460390000|2022-04-20 13:13:10|324.3|321.9|324.48|322.08|324.48|322.08|324.3|321.9|0
1650460400000|2022-04-20 13:13:20|324.3|321.9|324.13|321.73|324.3|321.9|324.13|321.73|0
1650460420000|2022-04-20 13:13:40|324.3|321.9|324.48|322.08|324.48|322.08|324.3|321.9|0
1650460440000|2022-04-20 13:14:00|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1650460450000|2022-04-20 13:14:10|324.13|321.73|323.95|321.55|324.13|321.73|323.95|321.55|0
1650460460000|2022-04-20 13:14:20|324.13|321.73|324.3|321.9|324.3|321.9|323.95|321.55|0
1650460470000|2022-04-20 13:14:30|324.21|321.81|324.13|321.73|324.21|321.81|324.13|321.73|0
1650460480000|2022-04-20 13:14:40|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1650460500000|2022-04-20 13:15:00|324.13|321.73|323.95|321.55|324.13|321.73|323.95|321.55|0
1650460510000|2022-04-20 13:15:10|324.13|321.73|324.3|321.9|324.3|321.9|323.95|321.55|0
1650460520000|2022-04-20 13:15:20|324.13|321.73|324.3|321.9|324.3|321.9|324.13|321.73|0
1650460530000|2022-04-20 13:15:30|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1650460550000|2022-04-20 13:15:50|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1650460560000|2022-04-20 13:16:00|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1650460570000|2022-04-20 13:16:10|323.95|321.55|323.95|321.55|323.95|321.55|323.95|321.55|0
1650460580000|2022-04-20 13:16:20|324.13|321.73|324.13|321.73|324.13|321.73|324.13|321.73|0
1650460590000|2022-04-20 13:16:30|323.95|321.55|324.3|321.9|324.3|321.9|323.95|321.55|0
1650460610000|2022-04-20 13:16:50|324.65|322.25|324.48|322.08|324.65|322.25|324.48|322.08|0
1650460620000|2022-04-20 13:17:00|324.65|322.25|324.65|322.25|324.65|322.25|324.48|322.08|0
1650460630000|2022-04-20 13:17:10|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1650460650000|2022-04-20 13:17:30|324.65|322.25|324.48|322.08|324.65|322.25|324.48|322.08|0
1650460660000|2022-04-20 13:17:40|324.3|321.9|324.56|322.16|324.56|322.16|324.3|321.9|0
1650460670000|2022-04-20 13:17:50|324.48|322.08|324.38|321.98|324.48|322.08|324.38|321.98|0
1650460680000|2022-04-20 13:18:00|324.21|321.81|324.3|321.9|324.3|321.9|324.21|321.81|0
1650460690000|2022-04-20 13:18:10|324.21|321.81|324.12|321.72|324.3|321.9|324.12|321.72|0
1650460700000|2022-04-20 13:18:20|324.21|321.81|324.12|321.72|324.21|321.81|324.12|321.72|0
1650460710000|2022-04-20 13:18:30|323.95|321.55|324.03|321.63|324.12|321.72|323.95|321.55|0
1650460720000|2022-04-20 13:18:40|324.47|322.07|324.65|322.25|324.65|322.25|324.47|322.07|0
1650460730000|2022-04-20 13:18:50|324.83|322.43|324.83|322.43|324.83|322.43|324.65|322.25|0
1650460740000|2022-04-20 13:19:00|324.65|322.25|324.47|322.07|324.65|322.25|324.47|322.07|0
1650460750000|2022-04-20 13:19:10|324.65|322.25|324.65|322.25|324.83|322.43|324.65|322.25|0
1650460760000|2022-04-20 13:19:20|324.83|322.43|324.83|322.43|324.83|322.43|324.83|322.43|0
1650460770000|2022-04-20 13:19:30|324.73|322.33|324.73|322.33|324.73|322.33|324.73|322.33|0
1650460780000|2022-04-20 13:19:40|324.65|322.25|324.82|322.42|324.83|322.43|324.65|322.25|0
1650460790000|2022-04-20 13:19:50|324.73|322.33|324.82|322.42|324.82|322.42|324.65|322.25|0
1650460800000|2022-04-20 13:20:00|324.65|322.25|324.56|322.16|324.65|322.25|324.56|322.16|0
1650460810000|2022-04-20 13:20:10|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1650460870000|2022-04-20 13:21:10|324.3|321.9|324.3|321.9|324.38|321.98|324.3|321.9|0
1650460890000|2022-04-20 13:21:30|324.12|321.72|324.12|321.72|324.12|321.72|324.12|321.72|0
1650460900000|2022-04-20 13:21:40|324.3|321.9|324.3|321.9|324.3|321.9|324.3|321.9|0
1650460920000|2022-04-20 13:22:00|324.65|322.25|324.65|322.25|324.65|322.25|324.47|322.07|0
1650460930000|2022-04-20 13:22:10|325|322.6|325|322.6|325|322.6|325|322.6|0
1650460950000|2022-04-20 13:22:30|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1650460960000|2022-04-20 13:22:40|324.3|321.9|324.3|321.9|324.65|322.25|324.3|321.9|0
1650460970000|2022-04-20 13:22:50|324.12|321.72|324.21|321.81|324.21|321.81|324.12|321.72|0
1650460980000|2022-04-20 13:23:00|324.3|321.9|324.12|321.72|324.3|321.9|324.12|321.72|0
1650460990000|2022-04-20 13:23:10|324.3|321.9|324.12|321.72|324.3|321.9|324.12|321.72|0
1650461010000|2022-04-20 13:23:30|324.65|322.25|325.17|322.77|325.17|322.77|324.65|322.25|0
1650461020000|2022-04-20 13:23:40|324.82|322.42|325|322.6|325|322.6|324.82|322.42|0
1650461030000|2022-04-20 13:23:50|324.82|322.42|324.82|322.42|325|322.6|324.82|322.42|0
1650461040000|2022-04-20 13:24:00|324.91|322.51|324.82|322.42|324.91|322.51|324.82|322.42|0
1650461060000|2022-04-20 13:24:20|324.65|322.25|324.47|322.07|324.65|322.25|324.47|322.07|0
1650461070000|2022-04-20 13:24:30|324.3|321.9|324.47|322.07|324.47|322.07|324.3|321.9|0
1650461080000|2022-04-20 13:24:40|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1650461090000|2022-04-20 13:24:50|324.47|322.07|324.55|322.15|324.55|322.15|324.47|322.07|0
1650461100000|2022-04-20 13:25:00|324.47|322.07|324.47|322.07|324.47|322.07|324.47|322.07|0
1650461110000|2022-04-20 13:25:10|324.65|322.25|324.65|322.25|324.65|322.25|324.65|322.25|0
1650461120000|2022-04-20 13:25:20|324.47|322.07|325|322.6|325|322.6|324.47|322.07|0
1650461130000|2022-04-20 13:25:30|324.82|322.42|325|322.6|325|322.6|324.82|322.42|0
1650461140000|2022-04-20 13:25:40|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1650461150000|2022-04-20 13:25:50|324.65|322.25|325|322.6|325|322.6|324.65|322.25|0
1650461160000|2022-04-20 13:26:00|324.82|322.42|324.82|322.42|324.82|322.42|324.82|322.42|0
1650461180000|2022-04-20 13:26:20|325.17|322.77|325.35|322.95|325.35|322.95|325.17|322.77|0
1650461190000|2022-04-20 13:26:30|325.52|323.12|325.7|323.3|325.7|323.3|325.52|323.12|0
1650461200000|2022-04-20 13:26:40|325.87|323.47|325.87|323.47|326.05|323.65|325.87|323.47|0
1650461210000|2022-04-20 13:26:50|325.7|323.3|325.17|322.77|325.7|323.3|325.17|322.77|0
1650461220000|2022-04-20 13:27:00|325|322.6|325.35|322.95|325.35|322.95|325|322.6|0
1650461230000|2022-04-20 13:27:10|325.17|322.77|325.35|322.95|325.35|322.95|325.17|322.77|0
1650461240000|2022-04-20 13:27:20|325.17|322.77|324.82|322.42|325.17|322.77|324.82|322.42|0
1650461250000|2022-04-20 13:27:30|325|322.6|325.7|323.3|325.7|323.3|324.64|322.24|0
1650461260000|2022-04-20 13:27:40|325|322.6|325.17|322.77|325.35|322.95|325|322.6|0
1650461270000|2022-04-20 13:27:50|325.52|323.12|325.17|322.77|325.52|323.12|325.17|322.77|0
1650461280000|2022-04-20 13:28:00|324.99|322.59|325.52|323.12|325.52|323.12|324.99|322.59|0
1650461290000|2022-04-20 13:28:10|325.7|323.3|325.17|322.77|325.7|323.3|325.17|322.77|0
1650461300000|2022-04-20 13:28:20|325.35|322.95|325.7|323.3|325.7|323.3|325.35|322.95|0
1650461310000|2022-04-20 13:28:30|325.52|323.12|325.87|323.47|325.87|323.47|325.52|323.12|0
1650461320000|2022-04-20 13:28:40|325.7|323.3|325.52|323.12|325.7|323.3|325.52|323.12|0
1650461330000|2022-04-20 13:28:50|325.35|322.95|325.52|323.12|325.52|323.12|325.35|322.95|0
1650461340000|2022-04-20 13:29:00|325.35|322.95|324.99|322.59|325.35|322.95|324.99|322.59|0
1650461350000|2022-04-20 13:29:10|324.82|322.42|325.52|323.12|325.52|323.12|324.82|322.42|0
1650461360000|2022-04-20 13:29:20|325.7|323.3|325.87|323.47|325.87|323.47|325.7|323.3|0
1650461370000|2022-04-20 13:29:30|326.4|324|325.96|323.56|326.57|324.17|325.96|323.56|0
1650461380000|2022-04-20 13:29:40|326.05|323.65|326.57|324.17|326.75|324.35|326.05|323.65|0
1650461390000|2022-04-20 13:29:50|326.75|324.35|326.75|324.35|326.75|324.35|326.66|324.26|0
1650461400000|2022-04-20 13:30:00|326.57|324.17|327.28|324.88|327.28|324.88|326.4|324|0
1650461410000|2022-04-20 13:30:10|327.1|324.7|327.81|325.41|327.98|325.58|327.1|324.7|0
1650461420000|2022-04-20 13:30:20|326.93|324.53|326.22|323.82|326.93|324.53|325.87|323.47|0
1650461430000|2022-04-20 13:30:30|326.75|324.35|325.7|323.3|326.75|324.35|325.7|323.3|0
1650461440000|2022-04-20 13:30:40|326.4|324|327.1|324.7|327.1|324.7|326.4|324|0
1650461450000|2022-04-20 13:30:50|327.63|325.23|327.45|325.05|327.98|325.58|327.45|325.05|0
1650461460000|2022-04-20 13:31:00|327.1|324.7|326.93|324.53|327.1|324.7|326.75|324.35|0
1650461470000|2022-04-20 13:31:10|327.63|325.23|329.22|326.82|329.22|326.82|327.63|325.23|0
1650461480000|2022-04-20 13:31:20|328.86|326.46|329.57|327.17|329.57|327.17|328.86|326.46|0
1650461490000|2022-04-20 13:31:30|329.22|326.82|329.75|327.35|329.75|327.35|329.22|326.82|0
1650461500000|2022-04-20 13:31:40|329.22|326.82|330.81|328.41|330.81|328.41|329.22|326.82|0
1650461510000|2022-04-20 13:31:50|331.16|328.76|330.28|327.88|331.16|328.76|330.28|327.88|0
1650461520000|2022-04-20 13:32:00|329.75|327.35|330.45|328.05|330.45|328.05|329.39|326.99|0
1650461530000|2022-04-20 13:32:10|330.98|328.58|330.1|327.7|330.98|328.58|330.1|327.7|0
1650461540000|2022-04-20 13:32:20|329.57|327.17|329.39|326.99|329.75|327.35|329.39|326.99|0
1650461550000|2022-04-20 13:32:30|329.22|326.82|329.22|326.82|329.22|326.82|328.86|326.46|0
1650461560000|2022-04-20 13:32:40|329.39|326.99|329.04|326.64|329.39|326.99|329.04|326.64|0
1650461570000|2022-04-20 13:32:50|328.51|326.11|327.63|325.23|328.69|326.29|327.63|325.23|0
1650461580000|2022-04-20 13:33:00|327.28|324.88|327.98|325.58|327.98|325.58|327.18|324.78|0
1650461590000|2022-04-20 13:33:10|327.8|325.4|327.98|325.58|327.98|325.58|327.63|325.23|0
1650461600000|2022-04-20 13:33:20|328.16|325.76|326.57|324.17|328.16|325.76|326.57|324.17|0
1650461610000|2022-04-20 13:33:30|326.92|324.52|327.45|325.05|327.45|325.05|326.57|324.17|0
1650461620000|2022-04-20 13:33:40|327.8|325.4|327.28|324.88|327.8|325.4|327.28|324.88|0
1650461630000|2022-04-20 13:33:50|327.1|324.7|326.75|324.35|327.28|324.88|326.75|324.35|0
1650461640000|2022-04-20 13:34:00|326.22|323.82|325.52|323.12|326.22|323.82|325.52|323.12|0
1650461650000|2022-04-20 13:34:10|325.34|322.94|325.87|323.47|326.04|323.64|325.34|322.94|0
1650461660000|2022-04-20 13:34:20|325.69|323.29|326.04|323.64|326.04|323.64|325.69|323.29|0
1650461670000|2022-04-20 13:34:30|326.4|324|325.69|323.29|326.4|324|325.34|322.94|0
1650461680000|2022-04-20 13:34:40|325.52|323.12|324.64|322.24|325.52|323.12|324.64|322.24|0
1650461690000|2022-04-20 13:34:50|324.81|322.41|324.99|322.59|324.99|322.59|324.64|322.24|0
1650461700000|2022-04-20 13:35:00|326.75|324.35|328.33|325.93|328.33|325.93|326.75|324.35|0
1650461710000|2022-04-20 13:35:10|327.98|325.58|328.16|325.76|328.16|325.76|327.63|325.23|0
1650461720000|2022-04-20 13:35:20|327.98|325.58|326.75|324.35|327.98|325.58|326.75|324.35|0
1650461730000|2022-04-20 13:35:30|326.57|324.17|326.57|324.17|326.75|324.35|326.04|323.64|0
1650461740000|2022-04-20 13:35:40|326.75|324.35|326.57|324.17|326.75|324.35|326.39|323.99|0
1650461750000|2022-04-20 13:35:50|326.22|323.82|326.04|323.64|326.57|324.17|326.04|323.64|0
1650461760000|2022-04-20 13:36:00|325.69|323.29|325.69|323.29|325.87|323.47|325.69|323.29|0
1650461770000|2022-04-20 13:36:10|325.52|323.12|325.34|322.94|325.52|323.12|325.34|322.94|0
1650461780000|2022-04-20 13:36:20|324.64|322.24|324.64|322.24|324.64|322.24|324.29|321.89|0
1650461790000|2022-04-20 13:36:30|324.81|322.41|325.52|323.12|325.52|323.12|324.81|322.41|0
1650461800000|2022-04-20 13:36:40|325.87|323.47|325.69|323.29|326.22|323.82|325.69|323.29|0
1650461810000|2022-04-20 13:36:50|325.52|323.12|325.52|323.12|325.69|323.29|325.52|323.12|0
1650461820000|2022-04-20 13:37:00|326.04|323.64|326.04|323.64|326.22|323.82|326.04|323.64|0
1650461830000|2022-04-20 13:37:10|325.52|323.12|325.52|323.12|325.52|323.12|325.34|322.94|0
1650461840000|2022-04-20 13:37:20|326.04|323.64|326.22|323.82|326.39|323.99|326.04|323.64|0
1650461850000|2022-04-20 13:37:30|326.04|323.64|326.57|324.17|326.75|324.35|326.04|323.64|0
1650461860000|2022-04-20 13:37:40|327.1|324.7|327.98|325.58|327.98|325.58|327.1|324.7|0
1650461870000|2022-04-20 13:37:50|328.24|325.84|328.15|325.75|328.51|326.11|328.15|325.75|0
1650461880000|2022-04-20 13:38:00|327.98|325.58|327.8|325.4|327.98|325.58|327.8|325.4|0
1650461890000|2022-04-20 13:38:10|327.45|325.05|326.74|324.34|327.45|325.05|326.74|324.34|0
1650461900000|2022-04-20 13:38:20|327.1|324.7|327.1|324.7|327.1|324.7|326.74|324.34|0
1650461910000|2022-04-20 13:38:30|327.98|325.58|327.98|325.58|328.15|325.75|327.62|325.22|0
1650461920000|2022-04-20 13:38:40|328.15|325.75|328.33|325.93|328.51|326.11|328.15|325.75|0
1650461930000|2022-04-20 13:38:50|328.15|325.75|327.8|325.4|328.33|325.93|327.8|325.4|0
1650461940000|2022-04-20 13:39:00|327.45|325.05|327.8|325.4|327.8|325.4|327.45|325.05|0
1650461950000|2022-04-20 13:39:10|327.27|324.87|326.74|324.34|327.27|324.87|326.57|324.17|0
1650461960000|2022-04-20 13:39:20|326.92|324.52|327.27|324.87|327.27|324.87|326.92|324.52|0
1650461970000|2022-04-20 13:39:30|327.45|325.05|327.18|324.78|327.45|325.05|327.18|324.78|0
1650461980000|2022-04-20 13:39:40|327.62|325.22|327.45|325.05|327.62|325.22|327.45|325.05|0
1650461990000|2022-04-20 13:39:50|327.27|324.87|326.57|324.17|327.27|324.87|326.57|324.17|0
1650462000000|2022-04-20 13:40:00|327.1|324.7|325.69|323.29|327.1|324.7|325.69|323.29|0
1650462010000|2022-04-20 13:40:10|325.34|322.94|324.81|322.41|325.34|322.94|324.81|322.41|0
1650462020000|2022-04-20 13:40:20|325.69|323.29|325.51|323.11|325.86|323.46|325.51|323.11|0
1650462030000|2022-04-20 13:40:30|324.99|322.59|324.81|322.41|324.99|322.59|324.64|322.24|0
1650462040000|2022-04-20 13:40:40|324.99|322.59|324.64|322.24|324.99|322.59|324.64|322.24|0
1650462050000|2022-04-20 13:40:50|324.11|321.71|324.28|321.88|324.28|321.88|323.93|321.53|0
1650462060000|2022-04-20 13:41:00|324.64|322.24|324.28|321.88|324.64|322.24|324.28|321.88|0
1650462070000|2022-04-20 13:41:10|324.11|321.71|324.46|322.06|324.63|322.23|324.11|321.71|0
1650462080000|2022-04-20 13:41:20|324.63|322.23|324.28|321.88|324.63|322.23|324.11|321.71|0
1650462090000|2022-04-20 13:41:30|323.93|321.53|324.63|322.23|324.63|322.23|323.41|321.01|0
1650462100000|2022-04-20 13:41:40|323.93|321.53|323.93|321.53|324.11|321.71|323.93|321.53|0
1650462110000|2022-04-20 13:41:50|323.76|321.36|323.06|320.66|323.76|321.36|323.06|320.66|0
1650462120000|2022-04-20 13:42:00|322.53|320.13|322.53|320.13|322.71|320.31|322.36|319.96|0
1650462130000|2022-04-20 13:42:10|322.36|319.96|322.71|320.31|322.71|320.31|322.36|319.96|0
1650462140000|2022-04-20 13:42:20|322.88|320.48|323.41|321.01|323.41|321.01|322.88|320.48|0
1650462150000|2022-04-20 13:42:30|323.23|320.83|322.71|320.31|323.23|320.83|322.53|320.13|0
1650462160000|2022-04-20 13:42:40|323.76|321.36|322.88|320.48|323.76|321.36|322.88|320.48|0
1650462170000|2022-04-20 13:42:50|322.71|320.31|322.18|319.78|322.71|320.31|322.18|319.78|0
1650462180000|2022-04-20 13:43:00|321.66|319.26|321.48|319.08|321.66|319.26|321.31|318.91|0
1650462190000|2022-04-20 13:43:10|321.31|318.91|320.96|318.56|321.31|318.91|320.96|318.56|0
1650462200000|2022-04-20 13:43:20|320.44|318.04|320.61|318.21|320.79|318.39|320.44|318.04|0
1650462210000|2022-04-20 13:43:30|320.79|318.39|320.96|318.56|320.96|318.56|320.79|318.39|0
1650462220000|2022-04-20 13:43:40|320.61|318.21|320.44|318.04|320.79|318.39|320.44|318.04|0
1650462230000|2022-04-20 13:43:50|320.26|317.86|320.61|318.21|320.61|318.21|320.26|317.86|0
1650462240000|2022-04-20 13:44:00|320.26|317.86|320.09|317.69|320.44|318.04|320.09|317.69|0
1650462250000|2022-04-20 13:44:10|320.26|317.86|319.39|316.99|320.26|317.86|319.39|316.99|0
1650462260000|2022-04-20 13:44:20|319.04|316.64|318.52|316.12|319.04|316.64|318.35|315.95|0
1650462270000|2022-04-20 13:44:30|318.35|315.95|318.7|316.3|318.7|316.3|318.35|315.95|0
1650462280000|2022-04-20 13:44:40|318.35|315.95|318.87|316.47|318.87|316.47|318.35|315.95|0
1650462290000|2022-04-20 13:44:50|318.17|315.77|318.17|315.77|318.17|315.77|318.17|315.77|0
1650462370000|2022-04-20 13:46:10|316.78|314.38|316.61|314.21|316.96|314.56|316.61|314.21|0
1650462380000|2022-04-20 13:46:20|316.96|314.56|316.09|313.69|316.96|314.56|316.09|313.69|0
1650462390000|2022-04-20 13:46:30|315.92|313.52|315.23|312.83|315.92|313.52|315.23|312.83|0
1650462400000|2022-04-20 13:46:40|314.96|312.56|314.88|312.48|314.96|312.56|314.53|312.13|0
1650462410000|2022-04-20 13:46:50|315.4|313|316.44|314.04|316.44|314.04|315.4|313|0
1650462420000|2022-04-20 13:47:00|316.35|313.95|316.26|313.86|316.44|314.04|316.26|313.86|0
1650462430000|2022-04-20 13:47:10|315.74|313.34|315.57|313.17|315.92|313.52|315.57|313.17|0
1650462440000|2022-04-20 13:47:20|315.4|313|314.01|311.61|315.92|313.52|314.01|311.61|0
1650462450000|2022-04-20 13:47:30|313.84|311.44|314.01|311.61|314.01|311.61|313.67|311.27|0
1650462460000|2022-04-20 13:47:40|313.67|311.27|315.4|313|315.4|313|313.67|311.27|0
1650462470000|2022-04-20 13:47:50|315.57|313.17|316.78|314.38|316.78|314.38|315.57|313.17|0
1650462480000|2022-04-20 13:48:00|316.96|314.56|316.26|313.86|316.96|314.56|316.26|313.86|0
1650462490000|2022-04-20 13:48:10|316.61|314.21|315.74|313.34|316.61|314.21|315.74|313.34|0
1650462500000|2022-04-20 13:48:20|316.09|313.69|315.74|313.34|316.09|313.69|315.74|313.34|0
1650462510000|2022-04-20 13:48:30|314.88|312.48|315.57|313.17|315.57|313.17|314.88|312.48|0
1650462520000|2022-04-20 13:48:40|315.74|313.34|314.36|311.96|315.74|313.34|314.36|311.96|0
1650462530000|2022-04-20 13:48:50|313.84|311.44|313.84|311.44|314.01|311.61|313.84|311.44|0
1650462540000|2022-04-20 13:49:00|313.32|310.92|312.98|310.58|313.32|310.92|312.81|310.41|0
1650462550000|2022-04-20 13:49:10|313.15|310.75|313.84|311.44|313.84|311.44|313.15|310.75|0
1650462560000|2022-04-20 13:49:20|314.01|311.61|313.67|311.27|314.01|311.61|313.67|311.27|0
1650462570000|2022-04-20 13:49:30|314.19|311.79|314.01|311.61|314.19|311.79|313.84|311.44|0
1650462580000|2022-04-20 13:49:40|314.19|311.79|313.84|311.44|314.19|311.79|313.67|311.27|0
1650462590000|2022-04-20 13:49:50|313.67|311.27|313.84|311.44|313.84|311.44|313.67|311.27|0
1650462600000|2022-04-20 13:50:00|314.01|311.61|313.26|310.86|314.76|312.36|313.26|310.86|0
1650462610000|2022-04-20 13:50:10|313.43|311.03|313.6|311.2|313.6|311.2|313.43|311.03|0
1650462620000|2022-04-20 13:50:20|313.78|311.38|313.95|311.55|313.95|311.55|313.6|311.2|0
1650462630000|2022-04-20 13:50:30|314.47|312.07|314.29|311.89|314.64|312.24|314.29|311.89|0
1650462640000|2022-04-20 13:50:40|314.81|312.41|315.33|312.93|315.33|312.93|314.81|312.41|0
1650462650000|2022-04-20 13:50:50|315.68|313.28|315.68|313.28|315.85|313.45|315.68|313.28|0
1650462660000|2022-04-20 13:51:00|316.02|313.62|315.85|313.45|316.02|313.62|315.68|313.28|0
1650462670000|2022-04-20 13:51:10|315.68|313.28|315.33|312.93|315.68|313.28|314.99|312.59|0
1650462680000|2022-04-20 13:51:20|315.51|313.11|315.5|313.1|315.68|313.28|315.5|313.1|0
1650462690000|2022-04-20 13:51:30|315.68|313.28|315.16|312.76|315.68|313.28|315.16|312.76|0
1650462700000|2022-04-20 13:51:40|314.99|312.59|314.9|312.5|314.99|312.59|314.9|312.5|0
1650462710000|2022-04-20 13:51:50|315.33|312.93|314.99|312.59|315.33|312.93|314.81|312.41|0
1650462720000|2022-04-20 13:52:00|314.81|312.41|314.12|311.72|314.81|312.41|314.12|311.72|0
1650462730000|2022-04-20 13:52:10|313.78|311.38|313.08|310.68|313.78|311.38|312.74|310.34|0
1650462740000|2022-04-20 13:52:20|313.78|311.38|313.95|311.55|314.12|311.72|313.6|311.2|0
1650462750000|2022-04-20 13:52:30|314.12|311.72|314.81|312.41|314.98|312.58|314.12|311.72|0
1650462760000|2022-04-20 13:52:40|315.16|312.76|314.72|312.32|315.16|312.76|314.72|312.32|0
1650462770000|2022-04-20 13:52:50|314.12|311.72|313.77|311.37|314.12|311.72|313.77|311.37|0
1650462780000|2022-04-20 13:53:00|314.12|311.72|314.12|311.72|314.12|311.72|313.6|311.2|0
1650462790000|2022-04-20 13:53:10|313.77|311.37|313.6|311.2|313.77|311.37|313.08|310.68|0
1650462800000|2022-04-20 13:53:20|313.77|311.37|313.08|310.68|313.77|311.37|313.08|310.68|0
1650462810000|2022-04-20 13:53:30|312.91|310.51|313.08|310.68|313.43|311.03|312.91|310.51|0
1650462820000|2022-04-20 13:53:40|313.26|310.86|314.03|311.63|314.03|311.63|313.26|310.86|0
1650462830000|2022-04-20 13:53:50|313.6|311.2|313.08|310.68|313.6|311.2|313.08|310.68|0
1650462840000|2022-04-20 13:54:00|313.43|311.03|313.08|310.68|313.43|311.03|312.91|310.51|0
1650462850000|2022-04-20 13:54:10|313.26|310.86|313.77|311.37|313.95|311.55|313.26|310.86|0
1650462860000|2022-04-20 13:54:20|314.29|311.89|313.6|311.2|314.29|311.89|313.6|311.2|0
1650462870000|2022-04-20 13:54:30|313.95|311.55|313.95|311.55|314.12|311.72|313.95|311.55|0
1650462880000|2022-04-20 13:54:40|314.29|311.89|313.77|311.37|314.29|311.89|313.6|311.2|0
1650462890000|2022-04-20 13:54:50|313.95|311.55|314.12|311.72|314.12|311.72|313.95|311.55|0
1650462900000|2022-04-20 13:55:00|313.95|311.55|313.77|311.37|313.95|311.55|313.6|311.2|0
1650462910000|2022-04-20 13:55:10|313.43|311.03|313.95|311.55|313.95|311.55|313.43|311.03|0
1650462920000|2022-04-20 13:55:20|313.77|311.37|313.77|311.37|313.77|311.37|313.43|311.03|0
1650462930000|2022-04-20 13:55:30|313.43|311.03|313.43|311.03|313.95|311.55|313.43|311.03|0
1650462940000|2022-04-20 13:55:40|312.91|310.51|313.43|311.03|313.43|311.03|312.91|310.51|0
1650462950000|2022-04-20 13:55:50|312.99|310.59|313.25|310.85|313.25|310.85|312.91|310.51|0
1650462960000|2022-04-20 13:56:00|312.91|310.51|312.74|310.34|312.91|310.51|312.39|309.99|0
1650462970000|2022-04-20 13:56:10|312.22|309.82|312.13|309.73|312.22|309.82|312.13|309.73|0
1650462980000|2022-04-20 13:56:20|312.39|309.99|312.05|309.65|312.39|309.99|311.53|309.13|0
1650462990000|2022-04-20 13:56:30|312.22|309.82|313.77|311.37|313.77|311.37|312.22|309.82|0
1650463000000|2022-04-20 13:56:40|313.94|311.54|314.12|311.72|314.12|311.72|313.94|311.54|0
1650463010000|2022-04-20 13:56:50|313.94|311.54|314.29|311.89|314.29|311.89|313.94|311.54|0
1650463020000|2022-04-20 13:57:00|314.46|312.06|313.77|311.37|314.46|312.06|313.77|311.37|0
1650463030000|2022-04-20 13:57:10|313.6|311.2|312.39|309.99|313.6|311.2|312.39|309.99|0
1650463040000|2022-04-20 13:57:20|312.22|309.82|311.7|309.3|312.39|309.99|311.53|309.13|0
1650463050000|2022-04-20 13:57:30|312.05|309.65|311.36|308.96|312.05|309.65|311.36|308.96|0
1650463060000|2022-04-20 13:57:40|311.19|308.79|310.33|307.93|311.19|308.79|310.33|307.93|0
1650463070000|2022-04-20 13:57:50|309.81|307.41|309.81|307.41|310.15|307.75|309.81|307.41|0
1650463080000|2022-04-20 13:58:00|310.15|307.75|310.5|308.1|310.5|308.1|310.15|307.75|0
1650463090000|2022-04-20 13:58:10|310.33|307.93|310.84|308.44|311.01|308.61|310.33|307.93|0
1650463100000|2022-04-20 13:58:20|311.19|308.79|311.87|309.47|311.87|309.47|311.19|308.79|0
1650463110000|2022-04-20 13:58:30|311.53|309.13|311.78|309.38|311.78|309.38|311.53|309.13|0
1650463120000|2022-04-20 13:58:40|311.87|309.47|311.7|309.3|311.87|309.47|311.53|309.13|0
1650463130000|2022-04-20 13:58:50|311.87|309.47|311.7|309.3|312.05|309.65|311.53|309.13|0
1650463140000|2022-04-20 13:59:00|312.22|309.82|311.7|309.3|312.39|309.99|311.7|309.3|0
1650463150000|2022-04-20 13:59:10|312.13|309.73|312.05|309.65|312.13|309.73|311.87|309.47|0
1650463160000|2022-04-20 13:59:20|311.78|309.38|311.87|309.47|312.05|309.65|311.78|309.38|0
1650463170000|2022-04-20 13:59:30|312.22|309.82|312.56|310.16|312.56|310.16|312.22|309.82|0
1650463180000|2022-04-20 13:59:40|312.47|310.07|312.73|310.33|312.73|310.33|312.39|309.99|0
1650463190000|2022-04-20 13:59:50|312.56|310.16|312.22|309.82|312.56|310.16|312.22|309.82|0
1650463200000|2022-04-20 14:00:00|313.42|311.02|313.08|310.68|313.42|311.02|312.04|309.64|0
1650463210000|2022-04-20 14:00:10|313.94|311.54|314.37|311.97|314.98|312.58|313.94|311.54|0
1650463220000|2022-04-20 14:00:20|314.81|312.41|316.37|313.97|316.71|314.31|314.81|312.41|0
1650463230000|2022-04-20 14:00:30|315.5|313.1|314.98|312.58|315.5|313.1|314.98|312.58|0
1650463240000|2022-04-20 14:00:40|315.33|312.93|315.15|312.75|315.33|312.93|315.15|312.75|0
1650463250000|2022-04-20 14:00:50|315.33|312.93|314.63|312.23|315.33|312.93|314.63|312.23|0
1650463260000|2022-04-20 14:01:00|314.11|311.71|314.46|312.06|314.46|312.06|314.02|311.62|0
1650463270000|2022-04-20 14:01:10|314.29|311.89|313.6|311.2|314.29|311.89|313.6|311.2|0
1650463280000|2022-04-20 14:01:20|313.08|310.68|313.25|310.85|313.25|310.85|313.08|310.68|0
1650463290000|2022-04-20 14:01:30|312.91|310.51|312.56|310.16|312.91|310.51|312.39|309.99|0
1650463300000|2022-04-20 14:01:40|312.39|309.99|311.87|309.47|312.39|309.99|311.87|309.47|0
1650463310000|2022-04-20 14:01:50|311.7|309.3|311.01|308.61|311.7|309.3|311.01|308.61|0
1650463320000|2022-04-20 14:02:00|310.84|308.44|311.35|308.95|311.35|308.95|310.5|308.1|0
1650463330000|2022-04-20 14:02:10|311.18|308.78|311.53|309.13|311.53|309.13|311.18|308.78|0
1650463340000|2022-04-20 14:02:20|311.7|309.3|312.39|309.99|312.73|310.33|311.7|309.3|0
1650463350000|2022-04-20 14:02:30|312.22|309.82|311.7|309.3|312.22|309.82|311.7|309.3|0
1650463360000|2022-04-20 14:02:40|311.35|308.95|311.18|308.78|311.53|309.13|311.18|308.78|0
1650463370000|2022-04-20 14:02:50|311.26|308.86|310.84|308.44|311.26|308.86|310.84|308.44|0
1650463380000|2022-04-20 14:03:00|310.67|308.27|310.49|308.09|311.01|308.61|310.49|308.09|0
1650463390000|2022-04-20 14:03:10|310.67|308.27|310.49|308.09|310.67|308.27|310.49|308.09|0
1650463400000|2022-04-20 14:03:20|310.67|308.27|311.18|308.78|311.18|308.78|310.67|308.27|0
1650463410000|2022-04-20 14:03:30|311.01|308.61|311.01|308.61|311.18|308.78|310.84|308.44|0
1650463420000|2022-04-20 14:03:40|310.84|308.44|310.67|308.27|310.84|308.44|310.67|308.27|0
1650463430000|2022-04-20 14:03:50|310.58|308.18|311.53|309.13|311.53|309.13|310.58|308.18|0
1650463440000|2022-04-20 14:04:00|311.18|308.78|312.04|309.64|312.04|309.64|311.18|308.78|0
1650463450000|2022-04-20 14:04:10|311.87|309.47|311.7|309.3|312.04|309.64|311.7|309.3|0
1650463460000|2022-04-20 14:04:20|311.87|309.47|312.39|309.99|312.56|310.16|311.87|309.47|0
1650463470000|2022-04-20 14:04:30|312.04|309.64|312.04|309.64|312.39|309.99|312.04|309.64|0
1650463480000|2022-04-20 14:04:40|312.39|309.99|312.73|310.33|312.73|310.33|312.39|309.99|0
1650463490000|2022-04-20 14:04:50|312.56|310.16|312.73|310.33|312.81|310.41|312.56|310.16|0
1650463500000|2022-04-20 14:05:00|312.9|310.5|312.21|309.81|313.08|310.68|312.21|309.81|0
1650463510000|2022-04-20 14:05:10|312.12|309.72|311.7|309.3|312.21|309.81|311.7|309.3|0
1650463520000|2022-04-20 14:05:20|311.35|308.95|311.01|308.61|311.35|308.95|311.01|308.61|0
1650463530000|2022-04-20 14:05:30|311.52|309.12|312.21|309.81|312.21|309.81|311.52|309.12|0
1650463540000|2022-04-20 14:05:40|312.39|309.99|312.21|309.81|312.39|309.99|311.87|309.47|0
1650463550000|2022-04-20 14:05:50|311.87|309.47|312.21|309.81|312.21|309.81|311.61|309.21|0
1650463560000|2022-04-20 14:06:00|312.04|309.64|311.7|309.3|312.04|309.64|311.52|309.12|0
1650463570000|2022-04-20 14:06:10|311.52|309.12|311.35|308.95|311.52|309.12|311.35|308.95|0
1650463580000|2022-04-20 14:06:20|311.87|309.47|311.52|309.12|311.87|309.47|311.52|309.12|0
1650463590000|2022-04-20 14:06:30|311.35|308.95|311.52|309.12|311.52|309.12|311.35|308.95|0
1650463600000|2022-04-20 14:06:40|311.01|308.61|311.01|308.61|311.01|308.61|310.84|308.44|0
1650463610000|2022-04-20 14:06:50|310.84|308.44|311.01|308.61|311.01|308.61|310.84|308.44|0
1650463620000|2022-04-20 14:07:00|310.84|308.44|311.01|308.61|311.01|308.61|310.84|308.44|0
1650463630000|2022-04-20 14:07:10|310.66|308.26|311.01|308.61|311.01|308.61|310.66|308.26|0
1650463640000|2022-04-20 14:07:20|310.84|308.44|311.18|308.78|311.18|308.78|310.84|308.44|0
1650463650000|2022-04-20 14:07:30|311.35|308.95|312.04|309.64|312.04|309.64|311.35|308.95|0
1650463660000|2022-04-20 14:07:40|311.87|309.47|311.52|309.12|312.04|309.64|311.52|309.12|0
1650463670000|2022-04-20 14:07:50|311.7|309.3|310.83|308.43|311.7|309.3|310.83|308.43|0
1650463680000|2022-04-20 14:08:00|310.15|307.75|310.15|307.75|310.15|307.75|309.46|307.06|0
1650463690000|2022-04-20 14:08:10|310.32|307.92|310.49|308.09|310.57|308.17|310.32|307.92|0
1650463700000|2022-04-20 14:08:20|310.15|307.75|309.8|307.4|310.15|307.75|309.63|307.23|0
1650463710000|2022-04-20 14:08:30|310.15|307.75|310.32|307.92|310.66|308.26|310.06|307.66|0
1650463720000|2022-04-20 14:08:40|310.66|308.26|310.49|308.09|310.66|308.26|310.49|308.09|0
1650463730000|2022-04-20 14:08:50|310.66|308.26|310.32|307.92|310.66|308.26|310.32|307.92|0
1650463740000|2022-04-20 14:09:00|311.01|308.61|311.35|308.95|311.52|309.12|311.01|308.61|0
1650463750000|2022-04-20 14:09:10|311.52|309.12|310.83|308.43|311.52|309.12|310.83|308.43|0
1650463760000|2022-04-20 14:09:20|311.01|308.61|311.01|308.61|311.52|309.12|311.01|308.61|0
1650463770000|2022-04-20 14:09:30|311.18|308.78|311.18|308.78|311.35|308.95|311.01|308.61|0
1650463780000|2022-04-20 14:09:40|311.35|308.95|311.87|309.47|311.87|309.47|311.35|308.95|0
1650463790000|2022-04-20 14:09:50|311.69|309.29|311.69|309.29|311.69|309.29|311.18|308.78|0
1650463800000|2022-04-20 14:10:00|312.04|309.64|312.73|310.33|312.73|310.33|312.04|309.64|0
1650463810000|2022-04-20 14:10:10|312.9|310.5|311.52|309.12|313.07|310.67|311.52|309.12|0
1650463820000|2022-04-20 14:10:20|311.35|308.95|311.95|309.55|311.95|309.55|311.35|308.95|0
1650463830000|2022-04-20 14:10:30|312.21|309.81|312.21|309.81|312.21|309.81|312.04|309.64|0
1650463840000|2022-04-20 14:10:40|312.38|309.98|312.21|309.81|312.55|310.15|312.21|309.81|0
1650463850000|2022-04-20 14:10:50|312.04|309.64|312.21|309.81|312.38|309.98|312.04|309.64|0
1650463860000|2022-04-20 14:11:00|312.9|310.5|312.73|310.33|313.07|310.67|312.73|310.33|0
1650463870000|2022-04-20 14:11:10|312.9|310.5|313.07|310.67|313.07|310.67|312.9|310.5|0
1650463880000|2022-04-20 14:11:20|312.73|310.33|313.33|310.93|313.59|311.19|312.64|310.24|0
1650463890000|2022-04-20 14:11:30|313.24|310.84|313.24|310.84|313.24|310.84|312.55|310.15|0
1650463900000|2022-04-20 14:11:40|313.33|310.93|313.07|310.67|313.33|310.93|313.07|310.67|0
1650463910000|2022-04-20 14:11:50|312.73|310.33|312.55|310.15|312.73|310.33|312.38|309.98|0
1650463920000|2022-04-20 14:12:00|311.86|309.46|312.04|309.64|312.04|309.64|311.86|309.46|0
1650463930000|2022-04-20 14:12:10|311.86|309.46|312.04|309.64|312.21|309.81|311.86|309.46|0
1650463940000|2022-04-20 14:12:20|312.38|309.98|312.04|309.64|312.38|309.98|312.04|309.64|0
1650463950000|2022-04-20 14:12:30|312.9|310.5|312.73|310.33|312.9|310.5|312.73|310.33|0
1650463960000|2022-04-20 14:12:40|312.9|310.5|313.76|311.36|313.76|311.36|312.9|310.5|0
1650463970000|2022-04-20 14:12:50|313.59|311.19|313.24|310.84|313.59|311.19|313.24|310.84|0
1650463980000|2022-04-20 14:13:00|313.42|311.02|313.93|311.53|313.93|311.53|313.42|311.02|0
1650463990000|2022-04-20 14:13:10|314.62|312.22|314.97|312.57|314.97|312.57|314.62|312.22|0
1650464000000|2022-04-20 14:13:20|314.8|312.4|314.8|312.4|314.8|312.4|314.8|312.4|0
1650464010000|2022-04-20 14:13:30|314.45|312.05|314.97|312.57|314.97|312.57|314.45|312.05|0
1650464020000|2022-04-20 14:13:40|315.32|312.92|315.14|312.74|315.49|313.09|315.14|312.74|0
1650464030000|2022-04-20 14:13:50|315.49|313.09|315.49|313.09|315.49|313.09|315.49|313.09|0
1650464040000|2022-04-20 14:14:00|315.66|313.26|314.8|312.4|315.66|313.26|314.8|312.4|0
1650464050000|2022-04-20 14:14:10|314.45|312.05|313.76|311.36|314.45|312.05|313.76|311.36|0
1650464060000|2022-04-20 14:14:20|313.41|311.01|313.24|310.84|313.41|311.01|313.24|310.84|0
1650464070000|2022-04-20 14:14:30|313.76|311.36|314.11|311.71|314.28|311.88|313.76|311.36|0
1650464080000|2022-04-20 14:14:40|314.28|311.88|314.28|311.88|314.45|312.05|314.28|311.88|0
1650464090000|2022-04-20 14:14:50|314.45|312.05|314.8|312.4|314.8|312.4|314.28|311.88|0
1650464100000|2022-04-20 14:15:00|315.14|312.74|315.49|313.09|315.49|313.09|315.14|312.74|0
1650464110000|2022-04-20 14:15:10|316.01|313.61|316.01|313.61|316.35|313.95|316.01|313.61|0
1650464120000|2022-04-20 14:15:20|315.49|313.09|314.97|312.57|315.49|313.09|314.97|312.57|0
1650464130000|2022-04-20 14:15:30|314.8|312.4|315.66|313.26|315.66|313.26|314.8|312.4|0
1650464140000|2022-04-20 14:15:40|316.01|313.61|316.01|313.61|316.18|313.78|316.01|313.61|0
1650464150000|2022-04-20 14:15:50|316.18|313.78|315.66|313.26|316.18|313.78|315.49|313.09|0
1650464160000|2022-04-20 14:16:00|315.83|313.43|316.18|313.78|316.18|313.78|315.83|313.43|0
1650464170000|2022-04-20 14:16:10|316.53|314.13|316.35|313.95|316.53|314.13|316.18|313.78|0
1650464180000|2022-04-20 14:16:20|316.44|314.04|315.83|313.43|316.44|314.04|315.83|313.43|0
1650464190000|2022-04-20 14:16:30|315.66|313.26|316.35|313.95|316.35|313.95|315.66|313.26|0
1650464200000|2022-04-20 14:16:40|316.53|314.13|316.35|313.95|316.7|314.3|316.18|313.78|0
1650464210000|2022-04-20 14:16:50|316.18|313.78|316.87|314.47|316.87|314.47|316.18|313.78|0
1650464220000|2022-04-20 14:17:00|316.53|314.13|316.7|314.3|316.7|314.3|316.53|314.13|0
1650464230000|2022-04-20 14:17:10|317.05|314.65|317.05|314.65|317.22|314.82|317.05|314.65|0
1650464240000|2022-04-20 14:17:20|317.22|314.82|316.7|314.3|317.22|314.82|316.7|314.3|0
1650464250000|2022-04-20 14:17:30|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650464260000|2022-04-20 14:17:40|317.05|314.65|317.22|314.82|317.22|314.82|317.05|314.65|0
1650464270000|2022-04-20 14:17:50|317.05|314.65|317.39|314.99|317.39|314.99|316.87|314.47|0
1650464280000|2022-04-20 14:18:00|317.57|315.17|317.05|314.65|317.57|315.17|317.05|314.65|0
1650464290000|2022-04-20 14:18:10|316.87|314.47|317.05|314.65|317.22|314.82|316.87|314.47|0
1650464300000|2022-04-20 14:18:20|316.87|314.47|316.35|313.95|316.87|314.47|316.35|313.95|0
1650464310000|2022-04-20 14:18:30|316.53|314.13|316.53|314.13|316.7|314.3|316.35|313.95|0
1650464320000|2022-04-20 14:18:40|316.35|313.95|316.18|313.78|316.53|314.13|316.18|313.78|0
1650464330000|2022-04-20 14:18:50|315.83|313.43|315.14|312.74|315.83|313.43|315.14|312.74|0
1650464340000|2022-04-20 14:19:00|315.49|313.09|314.62|312.22|315.49|313.09|314.62|312.22|0
1650464350000|2022-04-20 14:19:10|314.97|312.57|315.05|312.65|315.49|313.09|314.97|312.57|0
1650464360000|2022-04-20 14:19:20|315.31|312.91|315.66|313.26|315.66|313.26|315.31|312.91|0
1650464370000|2022-04-20 14:19:30|315.83|313.43|316.18|313.78|316.35|313.95|315.83|313.43|0
1650464380000|2022-04-20 14:19:40|316.53|314.13|316.61|314.21|316.61|314.21|316.53|314.13|0
1650464390000|2022-04-20 14:19:50|316.18|313.78|316.18|313.78|316.35|313.95|316.18|313.78|0
1650464400000|2022-04-20 14:20:00|316.09|313.69|317.57|315.17|317.57|315.17|316.09|313.69|0
1650464410000|2022-04-20 14:20:10|317.22|314.82|317.57|315.17|317.74|315.34|317.22|314.82|0
1650464420000|2022-04-20 14:20:20|317.74|315.34|318.26|315.86|318.44|316.04|317.74|315.34|0
1650464430000|2022-04-20 14:20:30|318.61|316.21|318.78|316.38|318.96|316.56|318.61|316.21|0
1650464440000|2022-04-20 14:20:40|319.21|316.81|318.78|316.38|319.21|316.81|318.78|316.38|0
1650464450000|2022-04-20 14:20:50|319.31|316.91|319.48|317.08|319.48|317.08|319.31|316.91|0
1650464460000|2022-04-20 14:21:00|319.65|317.25|319.48|317.08|319.83|317.43|319.3|316.9|0
1650464470000|2022-04-20 14:21:10|319.3|316.9|320.18|317.78|320.18|317.78|319.3|316.9|0
1650464480000|2022-04-20 14:21:20|320.52|318.12|320.35|317.95|320.52|318.12|320.35|317.95|0
1650464490000|2022-04-20 14:21:30|320.18|317.78|319.83|317.43|320.18|317.78|319.83|317.43|0
1650464500000|2022-04-20 14:21:40|319.65|317.25|319.48|317.08|319.65|317.25|319.3|316.9|0
1650464510000|2022-04-20 14:21:50|319.65|317.25|319.83|317.43|320|317.6|319.65|317.25|0
1650464520000|2022-04-20 14:22:00|319.48|317.08|319.13|316.73|319.48|317.08|318.96|316.56|0
1650464530000|2022-04-20 14:22:10|319.3|316.9|319.3|316.9|319.3|316.9|318.96|316.56|0
1650464540000|2022-04-20 14:22:20|319.48|317.08|318.78|316.38|319.48|317.08|318.78|316.38|0
1650464550000|2022-04-20 14:22:30|318.96|316.56|319.04|316.64|319.13|316.73|318.96|316.56|0
1650464560000|2022-04-20 14:22:40|319.13|316.73|319.3|316.9|319.3|316.9|319.13|316.73|0
1650464570000|2022-04-20 14:22:50|319.13|316.73|318.78|316.38|319.3|316.9|318.78|316.38|0
1650464580000|2022-04-20 14:23:00|319.13|316.73|319.13|316.73|319.13|316.73|319.13|316.73|0
1650464590000|2022-04-20 14:23:10|318.96|316.56|319.3|316.9|319.3|316.9|318.96|316.56|0
1650464600000|2022-04-20 14:23:20|319.48|317.08|318.96|316.56|319.48|317.08|318.61|316.21|0
1650464610000|2022-04-20 14:23:30|318.78|316.38|318.95|316.55|318.96|316.56|318.78|316.38|0
1650464620000|2022-04-20 14:23:40|318.69|316.29|318.78|316.38|318.95|316.55|318.69|316.29|0
1650464630000|2022-04-20 14:23:50|318.61|316.21|318.43|316.03|318.78|316.38|318.43|316.03|0
1650464640000|2022-04-20 14:24:00|317.91|315.51|316.18|313.78|317.91|315.51|316.18|313.78|0
1650464650000|2022-04-20 14:24:10|315.39|312.99|315.31|312.91|315.48|313.08|315.31|312.91|0
1650464660000|2022-04-20 14:24:20|314.79|312.39|314.96|312.56|314.96|312.56|314.62|312.22|0
1650464670000|2022-04-20 14:24:30|315.14|312.74|315.14|312.74|315.14|312.74|314.7|312.3|0
1650464680000|2022-04-20 14:24:40|314.62|312.22|314.62|312.22|314.79|312.39|314.62|312.22|0
1650464690000|2022-04-20 14:24:50|314.44|312.04|315.31|312.91|315.31|312.91|314.44|312.04|0
1650464700000|2022-04-20 14:25:00|315.65|313.25|314.62|312.22|315.65|313.25|314.62|312.22|0
1650464710000|2022-04-20 14:25:10|314.79|312.39|315.31|312.91|315.31|312.91|314.62|312.22|0
1650464720000|2022-04-20 14:25:20|315.83|313.43|315.48|313.08|315.83|313.43|315.48|313.08|0
1650464730000|2022-04-20 14:25:30|315.14|312.74|315.65|313.25|315.65|313.25|315.14|312.74|0
1650464740000|2022-04-20 14:25:40|315.31|312.91|315.22|312.82|315.31|312.91|315.22|312.82|0
1650464750000|2022-04-20 14:25:50|315.39|312.99|314.96|312.56|315.39|312.99|314.87|312.47|0
1650464760000|2022-04-20 14:26:00|315.31|312.91|314.96|312.56|315.31|312.91|314.96|312.56|0
1650464770000|2022-04-20 14:26:10|315.13|312.73|315.83|313.43|316|313.6|315.13|312.73|0
1650464780000|2022-04-20 14:26:20|315.91|313.51|315.48|313.08|316|313.6|315.48|313.08|0
1650464790000|2022-04-20 14:26:30|315.65|313.25|315.65|313.25|315.65|313.25|315.56|313.16|0
1650464800000|2022-04-20 14:26:40|315.48|313.08|316|313.6|316.17|313.77|315.48|313.08|0
1650464810000|2022-04-20 14:26:50|316.17|313.77|316.69|314.29|316.87|314.47|316.17|313.77|0
1650464820000|2022-04-20 14:27:00|318.26|315.86|319.3|316.9|319.3|316.9|318.26|315.86|0
1650464830000|2022-04-20 14:27:10|319.82|317.42|319.47|317.07|320|317.6|319.3|316.9|0
1650464840000|2022-04-20 14:27:20|319.13|316.73|319.04|316.64|319.13|316.73|319.04|316.64|0
1650464850000|2022-04-20 14:27:30|318.95|316.55|318.95|316.55|319.47|317.07|318.78|316.38|0
1650464860000|2022-04-20 14:27:40|318.43|316.03|317.91|315.51|318.43|316.03|317.91|315.51|0
1650464870000|2022-04-20 14:27:50|318.08|315.68|318.26|315.86|318.26|315.86|318.08|315.68|0
1650464880000|2022-04-20 14:28:00|318.6|316.2|319.3|316.9|319.3|316.9|318.6|316.2|0
1650464890000|2022-04-20 14:28:10|319.13|316.73|318.78|316.38|319.13|316.73|318.6|316.2|0
1650464900000|2022-04-20 14:28:20|318.6|316.2|317.91|315.51|318.78|316.38|317.91|315.51|0
1650464910000|2022-04-20 14:28:30|317.73|315.33|317.73|315.33|317.73|315.33|317.56|315.16|0
1650464920000|2022-04-20 14:28:40|318.08|315.68|318.26|315.86|318.26|315.86|318.08|315.68|0
1650464930000|2022-04-20 14:28:50|318.08|315.68|318.43|316.03|318.43|316.03|318.08|315.68|0
1650464940000|2022-04-20 14:29:00|318.78|316.38|319.3|316.9|319.3|316.9|318.78|316.38|0
1650464950000|2022-04-20 14:29:10|318.43|316.03|318.78|316.38|318.95|316.55|318.43|316.03|0
1650464960000|2022-04-20 14:29:20|318.6|316.2|318.95|316.55|318.95|316.55|318.6|316.2|0
1650464970000|2022-04-20 14:29:30|319.12|316.72|319.12|316.72|319.12|316.72|319.12|316.72|0
1650464980000|2022-04-20 14:29:40|319.3|316.9|318.6|316.2|319.3|316.9|318.6|316.2|0
1650464990000|2022-04-20 14:29:50|318.69|316.29|318.78|316.38|318.78|316.38|318.43|316.03|0
1650465000000|2022-04-20 14:30:00|320|317.6|319.47|317.07|320|317.6|319.47|317.07|0
1650465010000|2022-04-20 14:30:10|319.82|317.42|318.6|316.2|319.82|317.42|318.6|316.2|0
1650465020000|2022-04-20 14:30:20|318.43|316.03|318.25|315.85|318.6|316.2|318.25|315.85|0
1650465030000|2022-04-20 14:30:30|318.08|315.68|316.17|313.77|318.08|315.68|316.17|313.77|0
1650465040000|2022-04-20 14:30:40|316.69|314.29|317.04|314.64|317.21|314.81|316.69|314.29|0
1650465050000|2022-04-20 14:30:50|317.21|314.81|316.52|314.12|317.21|314.81|316.52|314.12|0
1650465060000|2022-04-20 14:31:00|316.25|313.85|316.34|313.94|316.52|314.12|316.25|313.85|0
1650465070000|2022-04-20 14:31:10|316.52|314.12|315.17|312.77|316.52|314.12|314.65|312.25|0
1650465080000|2022-04-20 14:31:20|315.35|312.95|315.52|313.12|315.52|313.12|315.35|312.95|0
1650465090000|2022-04-20 14:31:30|315.69|313.29|315.52|313.12|315.69|313.29|315.52|313.12|0
1650465100000|2022-04-20 14:31:40|315.17|312.77|316.39|313.99|316.39|313.99|315.17|312.77|0
1650465110000|2022-04-20 14:31:50|316.56|314.16|316.39|313.99|316.56|314.16|316.39|313.99|0
1650465120000|2022-04-20 14:32:00|316.56|314.16|316.91|314.51|316.91|314.51|316.39|313.99|0
1650465130000|2022-04-20 14:32:10|317.96|315.56|319.88|317.48|319.88|317.48|317.96|315.56|0
1650465140000|2022-04-20 14:32:20|320.31|317.91|319.26|316.86|320.31|317.91|319.18|316.78|0
1650465150000|2022-04-20 14:32:30|319.53|317.13|318.48|316.08|319.53|317.13|318.48|316.08|0
1650465160000|2022-04-20 14:32:40|318.31|315.91|317.61|315.21|318.31|315.91|317.52|315.12|0
1650465170000|2022-04-20 14:32:50|317.26|314.86|317.43|315.03|317.43|315.03|316.91|314.51|0
1650465180000|2022-04-20 14:33:00|317.61|315.21|317.96|315.56|317.96|315.56|317.61|315.21|0
1650465190000|2022-04-20 14:33:10|318.13|315.73|318.83|316.43|318.83|316.43|318.13|315.73|0
1650465200000|2022-04-20 14:33:20|319|316.6|318.66|316.26|319.18|316.78|318.66|316.26|0
1650465210000|2022-04-20 14:33:30|320.05|317.65|320.05|317.65|320.05|317.65|319.53|317.13|0
1650465220000|2022-04-20 14:33:40|319.88|317.48|320.23|317.83|320.23|317.83|319.88|317.48|0
1650465230000|2022-04-20 14:33:50|320.31|317.91|320.4|318|320.4|318|320.31|317.91|0
1650465240000|2022-04-20 14:34:00|320.23|317.83|320.4|318|320.58|318.18|320.23|317.83|0
1650465250000|2022-04-20 14:34:10|320.58|318.18|320.4|318|320.75|318.35|320.4|318|0
1650465260000|2022-04-20 14:34:20|320.23|317.83|319.7|317.3|320.23|317.83|319.7|317.3|0
1650465270000|2022-04-20 14:34:30|320.05|317.65|319.88|317.48|320.05|317.65|319.88|317.48|0
1650465280000|2022-04-20 14:34:40|320.23|317.83|320.05|317.65|320.23|317.83|319.88|317.48|0
1650465290000|2022-04-20 14:34:50|320.4|318|320.4|318|320.4|318|320.4|318|0
1650465300000|2022-04-20 14:35:00|320.23|317.83|320.58|318.18|320.58|318.18|320.05|317.65|0
1650465310000|2022-04-20 14:35:10|320.75|318.35|320.93|318.53|321.63|319.23|320.75|318.35|0
1650465320000|2022-04-20 14:35:20|321.1|318.7|321.45|319.05|321.45|319.05|321.1|318.7|0
1650465330000|2022-04-20 14:35:30|321.63|319.23|321.28|318.88|322.79|320.39|321.28|318.88|0
1650465340000|2022-04-20 14:35:40|320.93|318.53|320.76|318.36|321.11|318.71|320.76|318.36|0
1650465350000|2022-04-20 14:35:50|320.93|318.53|319.71|317.31|320.93|318.53|319.71|317.31|0
1650465360000|2022-04-20 14:36:00|319.36|316.96|319.88|317.48|319.88|317.48|319.36|316.96|0
1650465370000|2022-04-20 14:36:10|320.23|317.83|319.88|317.48|320.23|317.83|319.88|317.48|0
1650465380000|2022-04-20 14:36:20|320.06|317.66|320.76|318.36|320.76|318.36|320.06|317.66|0
1650465390000|2022-04-20 14:36:30|320.23|317.83|320.58|318.18|320.58|318.18|320.23|317.83|0
1650465400000|2022-04-20 14:36:40|320.67|318.27|320.58|318.18|320.67|318.27|320.58|318.18|0
1650465410000|2022-04-20 14:36:50|320.93|318.53|320.76|318.36|320.93|318.53|320.58|318.18|0
1650465420000|2022-04-20 14:37:00|320.93|318.53|320.58|318.18|320.93|318.53|320.58|318.18|0
1650465430000|2022-04-20 14:37:10|320.67|318.27|320.76|318.36|321.11|318.71|320.67|318.27|0
1650465440000|2022-04-20 14:37:20|320.93|318.53|321.46|319.06|321.46|319.06|320.93|318.53|0
1650465450000|2022-04-20 14:37:30|321.63|319.23|321.46|319.06|321.63|319.23|321.46|319.06|0
1650465460000|2022-04-20 14:37:40|321.99|319.59|322.34|319.94|322.34|319.94|321.99|319.59|0
1650465470000|2022-04-20 14:37:50|322.16|319.76|322.16|319.76|322.34|319.94|322.16|319.76|0
1650465480000|2022-04-20 14:38:00|321.98|319.58|322.34|319.94|322.34|319.94|321.98|319.58|0
1650465490000|2022-04-20 14:38:10|322.16|319.76|321.63|319.23|322.16|319.76|321.63|319.23|0
1650465500000|2022-04-20 14:38:20|321.46|319.06|321.28|318.88|321.63|319.23|321.28|318.88|0
1650465510000|2022-04-20 14:38:30|321.46|319.06|321.46|319.06|321.46|319.06|321.28|318.88|0
1650465530000|2022-04-20 14:38:50|321.28|318.88|321.63|319.23|321.63|319.23|321.28|318.88|0
1650465540000|2022-04-20 14:39:00|322.34|319.94|321.81|319.41|322.86|320.46|321.81|319.41|0
1650465550000|2022-04-20 14:39:10|321.63|319.23|321.46|319.06|321.63|319.23|321.28|318.88|0
1650465560000|2022-04-20 14:39:20|321.63|319.23|321.11|318.71|321.63|319.23|321.11|318.71|0
1650465570000|2022-04-20 14:39:30|321.28|318.88|321.81|319.41|321.81|319.41|321.28|318.88|0
1650465580000|2022-04-20 14:39:40|321.63|319.23|321.46|319.06|321.81|319.41|321.46|319.06|0
1650465590000|2022-04-20 14:39:50|321.81|319.41|321.81|319.41|321.81|319.41|321.63|319.23|0
1650465600000|2022-04-20 14:40:00|322.34|319.94|322.86|320.46|322.86|320.46|322.34|319.94|0
1650465610000|2022-04-20 14:40:10|322.33|319.93|322.16|319.76|322.33|319.93|322.16|319.76|0
1650465620000|2022-04-20 14:40:20|322.51|320.11|322.77|320.37|323.21|320.81|322.51|320.11|0
1650465630000|2022-04-20 14:40:30|322.69|320.29|322.51|320.11|322.86|320.46|322.51|320.11|0
1650465640000|2022-04-20 14:40:40|322.69|320.29|322.33|319.93|322.69|320.29|322.33|319.93|0
1650465650000|2022-04-20 14:40:50|322.51|320.11|323.04|320.64|323.04|320.64|322.51|320.11|0
1650465660000|2022-04-20 14:41:00|322.95|320.55|323.39|320.99|323.39|320.99|322.95|320.55|0
1650465670000|2022-04-20 14:41:10|323.21|320.81|324.09|321.69|324.09|321.69|323.21|320.81|0
1650465680000|2022-04-20 14:41:20|324.45|322.05|324.45|322.05|324.62|322.22|324.45|322.05|0
1650465690000|2022-04-20 14:41:30|324.62|322.22|324.27|321.87|324.62|322.22|324.27|321.87|0
1650465700000|2022-04-20 14:41:40|324.45|322.05|324.8|322.4|324.98|322.58|324.45|322.05|0
1650465710000|2022-04-20 14:41:50|324.62|322.22|324.45|322.05|324.62|322.22|324.27|321.87|0
1650465720000|2022-04-20 14:42:00|324.09|321.69|324.62|322.22|324.62|322.22|324.09|321.69|0
1650465730000|2022-04-20 14:42:10|324.8|322.4|324.88|322.48|324.88|322.48|324.62|322.22|0
1650465740000|2022-04-20 14:42:20|324.62|322.22|324.27|321.87|324.62|322.22|324.27|321.87|0
1650465750000|2022-04-20 14:42:30|324.45|322.05|324.62|322.22|324.62|322.22|324.27|321.87|0
1650465760000|2022-04-20 14:42:40|324.45|322.05|324.45|322.05|324.62|322.22|324.45|322.05|0
1650465770000|2022-04-20 14:42:50|324.27|321.87|323.39|320.99|324.27|321.87|323.39|320.99|0
1650465780000|2022-04-20 14:43:00|323.04|320.64|322.33|319.93|323.04|320.64|322.33|319.93|0
1650465790000|2022-04-20 14:43:10|322.51|320.11|322.33|319.93|322.51|320.11|322.33|319.93|0
1650465800000|2022-04-20 14:43:20|322.51|320.11|322.86|320.46|323.21|320.81|322.51|320.11|0
1650465810000|2022-04-20 14:43:30|323.04|320.64|323.04|320.64|323.04|320.64|322.86|320.46|0
1650465820000|2022-04-20 14:43:40|322.86|320.46|322.51|320.11|322.86|320.46|322.51|320.11|0
1650465830000|2022-04-20 14:43:50|322.86|320.46|322.51|320.11|322.86|320.46|322.51|320.11|0
1650465840000|2022-04-20 14:44:00|322.68|320.28|323.04|320.64|323.04|320.64|322.59|320.19|0
1650465850000|2022-04-20 14:44:10|322.68|320.28|322.68|320.28|322.86|320.46|322.68|320.28|0
1650465860000|2022-04-20 14:44:20|322.51|320.11|322.51|320.11|322.51|320.11|322.33|319.93|0
1650465870000|2022-04-20 14:44:30|322.33|319.93|322.51|320.11|322.86|320.46|322.33|319.93|0
1650465880000|2022-04-20 14:44:40|322.68|320.28|322.51|320.11|322.68|320.28|322.33|319.93|0
1650465890000|2022-04-20 14:44:50|322.68|320.28|322.68|320.28|322.68|320.28|322.33|319.93|0
1650465900000|2022-04-20 14:45:00|322.86|320.46|323.21|320.81|323.21|320.81|322.68|320.28|0
1650465910000|2022-04-20 14:45:10|323.04|320.64|323.04|320.64|323.04|320.64|322.94|320.54|0
1650465920000|2022-04-20 14:45:20|323.21|320.81|323.56|321.16|323.56|321.16|323.21|320.81|0
1650465930000|2022-04-20 14:45:30|324.27|321.87|323.74|321.34|324.27|321.87|323.74|321.34|0
1650465940000|2022-04-20 14:45:40|323.39|320.99|323.56|321.16|323.56|321.16|323.21|320.81|0
1650465950000|2022-04-20 14:45:50|323.74|321.34|323.21|320.81|323.74|321.34|323.21|320.81|0
1650465960000|2022-04-20 14:46:00|323.39|320.99|323.39|320.99|323.56|321.16|323.21|320.81|0
1650465970000|2022-04-20 14:46:10|323.56|321.16|323.21|320.81|323.56|321.16|323.21|320.81|0
1650465980000|2022-04-20 14:46:20|323.39|320.99|323.39|320.99|323.39|320.99|323.39|320.99|0
1650465990000|2022-04-20 14:46:30|323.47|321.07|323.03|320.63|323.47|321.07|323.03|320.63|0
1650466000000|2022-04-20 14:46:40|323.21|320.81|322.86|320.46|323.21|320.81|322.86|320.46|0
1650466010000|2022-04-20 14:46:50|322.68|320.28|322.51|320.11|322.86|320.46|322.51|320.11|0
1650466020000|2022-04-20 14:47:00|322.86|320.46|323.39|320.99|323.39|320.99|322.68|320.28|0
1650466030000|2022-04-20 14:47:10|323.56|321.16|322.86|320.46|323.56|321.16|322.86|320.46|0
1650466040000|2022-04-20 14:47:20|323.03|320.63|323.29|320.89|323.29|320.89|323.03|320.63|0
1650466050000|2022-04-20 14:47:30|323.03|320.63|322.51|320.11|323.03|320.63|322.51|320.11|0
1650466060000|2022-04-20 14:47:40|322.33|319.93|321.63|319.23|322.33|319.93|321.28|318.88|0
1650466070000|2022-04-20 14:47:50|321.8|319.4|321.63|319.23|321.98|319.58|321.63|319.23|0
1650466080000|2022-04-20 14:48:00|321.28|318.88|321.28|318.88|321.28|318.88|321.1|318.7|0
1650466090000|2022-04-20 14:48:10|321.63|319.23|321.8|319.4|321.8|319.4|321.45|319.05|0
1650466100000|2022-04-20 14:48:20|322.15|319.75|322.33|319.93|322.33|319.93|322.06|319.66|0
1650466110000|2022-04-20 14:48:30|322.68|320.28|322.15|319.75|322.68|320.28|322.15|319.75|0
1650466120000|2022-04-20 14:48:40|321.98|319.58|321.45|319.05|321.98|319.58|321.45|319.05|0
1650466130000|2022-04-20 14:48:50|321.63|319.23|321.63|319.23|321.98|319.58|321.45|319.05|0
1650466140000|2022-04-20 14:49:00|321.98|319.58|322.15|319.75|322.33|319.93|321.98|319.58|0
1650466150000|2022-04-20 14:49:10|321.8|319.4|322.68|320.28|322.68|320.28|321.8|319.4|0
1650466160000|2022-04-20 14:49:20|322.15|319.75|322.5|320.1|322.5|320.1|322.15|319.75|0
1650466170000|2022-04-20 14:49:30|322.33|319.93|322.86|320.46|322.86|320.46|322.33|319.93|0
1650466180000|2022-04-20 14:49:40|322.68|320.28|322.68|320.28|322.68|320.28|322.68|320.28|0
1650466190000|2022-04-20 14:49:50|322.5|320.1|323.03|320.63|323.03|320.63|322.5|320.1|0
1650466200000|2022-04-20 14:50:00|322.86|320.46|322.5|320.1|322.86|320.46|322.15|319.75|0
1650466210000|2022-04-20 14:50:10|322.68|320.28|322.33|319.93|322.68|320.28|322.33|319.93|0
1650466220000|2022-04-20 14:50:20|322.5|320.1|322.33|319.93|322.5|320.1|322.33|319.93|0
1650466230000|2022-04-20 14:50:30|322.15|319.75|322.33|319.93|322.33|319.93|321.98|319.58|0
1650466240000|2022-04-20 14:50:40|322.15|319.75|322.15|319.75|322.33|319.93|322.15|319.75|0
1650466250000|2022-04-20 14:50:50|322.5|320.1|322.86|320.46|322.86|320.46|322.5|320.1|0
1650466260000|2022-04-20 14:51:00|322.68|320.28|323.91|321.51|323.91|321.51|322.68|320.28|0
1650466270000|2022-04-20 14:51:10|324.09|321.69|323.21|320.81|324.09|321.69|323.21|320.81|0
1650466280000|2022-04-20 14:51:20|323.38|320.98|323.56|321.16|323.74|321.34|323.38|320.98|0
1650466290000|2022-04-20 14:51:30|323.74|321.34|324.09|321.69|324.09|321.69|323.74|321.34|0
1650466300000|2022-04-20 14:51:40|324.26|321.86|324.62|322.22|324.62|322.22|324.26|321.86|0
1650466310000|2022-04-20 14:51:50|324.26|321.86|324.26|321.86|324.26|321.86|324.09|321.69|0
1650466320000|2022-04-20 14:52:00|324.35|321.95|325.5|323.1|325.5|323.1|324.35|321.95|0
1650466330000|2022-04-20 14:52:10|325.68|323.28|325.5|323.1|325.68|323.28|325.5|323.1|0
1650466340000|2022-04-20 14:52:20|325.32|322.92|326.03|323.63|326.03|323.63|325.32|322.92|0
1650466350000|2022-04-20 14:52:30|325.85|323.45|326.21|323.81|326.21|323.81|325.85|323.45|0
1650466360000|2022-04-20 14:52:40|325.5|323.1|326.03|323.63|326.21|323.81|325.5|323.1|0
1650466370000|2022-04-20 14:52:50|326.21|323.81|325.85|323.45|326.21|323.81|325.85|323.45|0
1650466380000|2022-04-20 14:53:00|325.67|323.27|325.67|323.27|325.67|323.27|325.32|322.92|0
1650466390000|2022-04-20 14:53:10|325.5|323.1|325.85|323.45|325.85|323.45|325.5|323.1|0
1650466400000|2022-04-20 14:53:20|325.67|323.27|325.5|323.1|325.67|323.27|325.5|323.1|0
1650466410000|2022-04-20 14:53:30|325.32|322.92|325.14|322.74|325.32|322.92|325.14|322.74|0
1650466420000|2022-04-20 14:53:40|324.97|322.57|325.14|322.74|325.14|322.74|324.97|322.57|0
1650466430000|2022-04-20 14:53:50|324.79|322.39|324.79|322.39|324.79|322.39|324.62|322.22|0
1650466440000|2022-04-20 14:54:00|324.62|322.22|324.26|321.86|324.62|322.22|323.91|321.51|0
1650466450000|2022-04-20 14:54:10|324.44|322.04|324.61|322.21|324.79|322.39|324.44|322.04|0
1650466460000|2022-04-20 14:54:20|324.79|322.39|325.32|322.92|325.32|322.92|324.79|322.39|0
1650466470000|2022-04-20 14:54:30|325.5|323.1|325.5|323.1|325.5|323.1|325.32|322.92|0
1650466480000|2022-04-20 14:54:40|325.14|322.74|325.05|322.65|325.32|322.92|325.05|322.65|0
1650466490000|2022-04-20 14:54:50|325.32|322.92|326.03|323.63|326.2|323.8|325.32|322.92|0
1650466500000|2022-04-20 14:55:00|325.5|323.1|326.2|323.8|326.2|323.8|325.5|323.1|0
1650466510000|2022-04-20 14:55:10|326.03|323.63|326.03|323.63|326.2|323.8|326.03|323.63|0
1650466520000|2022-04-20 14:55:20|326.38|323.98|326.91|324.51|326.91|324.51|326.38|323.98|0
1650466530000|2022-04-20 14:55:30|326.73|324.33|326.56|324.16|326.73|324.33|326.56|324.16|0
1650466540000|2022-04-20 14:55:40|326.73|324.33|326.38|323.98|326.73|324.33|326.38|323.98|0
1650466550000|2022-04-20 14:55:50|326.2|323.8|326.38|323.98|326.38|323.98|326.03|323.63|0
1650466560000|2022-04-20 14:56:00|326.2|323.8|326.38|323.98|326.56|324.16|326.2|323.8|0
1650466570000|2022-04-20 14:56:10|326.11|323.71|326.2|323.8|326.2|323.8|326.03|323.63|0
1650466580000|2022-04-20 14:56:20|326.03|323.63|326.03|323.63|326.03|323.63|325.85|323.45|0
1650466590000|2022-04-20 14:56:30|325.85|323.45|325.85|323.45|326.03|323.63|325.85|323.45|0
1650466600000|2022-04-20 14:56:40|325.5|323.1|325.14|322.74|325.67|323.27|325.14|322.74|0
1650466610000|2022-04-20 14:56:50|325.32|322.92|325.14|322.74|325.5|323.1|325.14|322.74|0
1650466620000|2022-04-20 14:57:00|324.97|322.57|325.32|322.92|325.32|322.92|324.97|322.57|0
1650466630000|2022-04-20 14:57:10|324.97|322.57|325.14|322.74|325.14|322.74|324.97|322.57|0
1650466640000|2022-04-20 14:57:20|324.79|322.39|324.79|322.39|324.97|322.57|324.79|322.39|0
1650466650000|2022-04-20 14:57:30|324.97|322.57|324.79|322.39|325.14|322.74|324.79|322.39|0
1650466660000|2022-04-20 14:57:40|324.44|322.04|324.26|321.86|324.44|322.04|324.26|321.86|0
1650466670000|2022-04-20 14:57:50|324.08|321.68|324.26|321.86|324.26|321.86|324.08|321.68|0
1650466680000|2022-04-20 14:58:00|324.44|322.04|324.26|321.86|324.44|322.04|324.08|321.68|0
1650466690000|2022-04-20 14:58:10|324.44|322.04|324.26|321.86|324.52|322.12|324.26|321.86|0
1650466700000|2022-04-20 14:58:20|324.08|321.68|324.08|321.68|324.08|321.68|323.91|321.51|0
1650466710000|2022-04-20 14:58:30|324.44|322.04|324.44|322.04|324.44|322.04|324.26|321.86|0
1650466720000|2022-04-20 14:58:40|324.26|321.86|324.08|321.68|324.26|321.86|324.08|321.68|0
1650466730000|2022-04-20 14:58:50|324.26|321.86|324.26|321.86|324.26|321.86|324.08|321.68|0
1650466740000|2022-04-20 14:59:00|324.79|322.39|324.79|322.39|325.32|322.92|324.79|322.39|0
1650466750000|2022-04-20 14:59:10|324.96|322.56|324.61|322.21|324.96|322.56|324.52|322.12|0
1650466760000|2022-04-20 14:59:20|325.14|322.74|324.96|322.56|325.14|322.74|324.61|322.21|0
1650466780000|2022-04-20 14:59:40|325.05|322.65|325.14|322.74|325.14|322.74|324.96|322.56|0
1650466790000|2022-04-20 14:59:50|324.96|322.56|324.79|322.39|324.96|322.56|324.79|322.39|0
1650466800000|2022-04-20 15:00:00|324.96|322.56|324.43|322.03|324.96|322.56|324.43|322.03|0
1650466810000|2022-04-20 15:00:10|324.08|321.68|323.73|321.33|324.08|321.68|323.73|321.33|0
1650466820000|2022-04-20 15:00:20|323.55|321.15|323.02|320.62|323.55|321.15|323.02|320.62|0
1650466830000|2022-04-20 15:00:30|322.85|320.45|322.5|320.1|322.85|320.45|322.5|320.1|0
1650466840000|2022-04-20 15:00:40|321.88|319.48|321.79|319.39|321.88|319.48|321.27|318.87|0
1650466850000|2022-04-20 15:00:50|321.44|319.04|320.92|318.52|321.44|319.04|320.92|318.52|0
1650466860000|2022-04-20 15:01:00|321.09|318.69|319.86|317.46|321.27|318.87|319.86|317.46|0
1650466870000|2022-04-20 15:01:10|320.04|317.64|319.95|317.55|320.04|317.64|319.86|317.46|0
1650466880000|2022-04-20 15:01:20|320.04|317.64|320.92|318.52|320.92|318.52|320.04|317.64|0
1650466890000|2022-04-20 15:01:30|320.74|318.34|320.21|317.81|320.74|318.34|320.21|317.81|0
1650466900000|2022-04-20 15:01:40|319.86|317.46|320.39|317.99|320.39|317.99|319.86|317.46|0
1650466910000|2022-04-20 15:01:50|320.21|317.81|320.21|317.81|320.21|317.81|320.04|317.64|0
1650466920000|2022-04-20 15:02:00|320.74|318.34|320.04|317.64|320.74|318.34|320.04|317.64|0
1650466930000|2022-04-20 15:02:10|320.39|317.99|320.56|318.16|320.74|318.34|320.39|317.99|0
1650466940000|2022-04-20 15:02:20|320.92|318.52|321.27|318.87|321.44|319.04|320.92|318.52|0
1650466950000|2022-04-20 15:02:30|320.91|318.51|320.04|317.64|320.91|318.51|320.04|317.64|0
1650466960000|2022-04-20 15:02:40|320.39|317.99|319.69|317.29|320.39|317.99|319.51|317.11|0
1650466970000|2022-04-20 15:02:50|319.51|317.11|319.51|317.11|319.86|317.46|319.51|317.11|0
1650466980000|2022-04-20 15:03:00|319.86|317.46|318.99|316.59|319.86|317.46|318.99|316.59|0
1650466990000|2022-04-20 15:03:10|319.86|317.46|320.12|317.72|320.39|317.99|319.86|317.46|0
1650467000000|2022-04-20 15:03:20|320.21|317.81|319.69|317.29|320.21|317.81|319.69|317.29|0
1650467010000|2022-04-20 15:03:30|319.51|317.11|319.16|316.76|319.51|317.11|319.16|316.76|0
1650467020000|2022-04-20 15:03:40|319.34|316.94|319.16|316.76|319.69|317.29|319.16|316.76|0
1650467030000|2022-04-20 15:03:50|319.34|316.94|319.51|317.11|319.51|317.11|319.34|316.94|0
1650467040000|2022-04-20 15:04:00|319.86|317.46|319.69|317.29|320.04|317.64|319.69|317.29|0
1650467050000|2022-04-20 15:04:10|320.04|317.64|319.86|317.46|320.04|317.64|319.86|317.46|0
1650467060000|2022-04-20 15:04:20|320.39|317.99|320.21|317.81|320.39|317.99|320.21|317.81|0
1650467070000|2022-04-20 15:04:30|320.04|317.64|319.69|317.29|320.04|317.64|319.69|317.29|0
1650467080000|2022-04-20 15:04:40|319.42|317.02|319.34|316.94|319.51|317.11|319.34|316.94|0
1650467090000|2022-04-20 15:04:50|319.16|316.76|318.46|316.06|319.16|316.76|318.46|316.06|0
1650467100000|2022-04-20 15:05:00|318.11|315.71|318.99|316.59|319.34|316.94|318.11|315.71|0
1650467110000|2022-04-20 15:05:10|319.16|316.76|319.86|317.46|319.86|317.46|319.16|316.76|0
1650467120000|2022-04-20 15:05:20|319.69|317.29|319.51|317.11|319.69|317.29|319.34|316.94|0
1650467130000|2022-04-20 15:05:30|319.42|317.02|319.86|317.46|319.86|317.46|319.42|317.02|0
1650467140000|2022-04-20 15:05:40|320.12|317.72|320.91|318.51|320.91|318.51|320.12|317.72|0
1650467150000|2022-04-20 15:05:50|320.56|318.16|320.04|317.64|320.56|318.16|320.04|317.64|0
1650467160000|2022-04-20 15:06:00|320.21|317.81|319.69|317.29|320.21|317.81|319.69|317.29|0
1650467170000|2022-04-20 15:06:10|319.86|317.46|320.04|317.64|320.04|317.64|319.69|317.29|0
1650467180000|2022-04-20 15:06:20|320.21|317.81|319.69|317.29|320.21|317.81|319.69|317.29|0
1650467190000|2022-04-20 15:06:30|318.98|316.58|319.07|316.67|319.16|316.76|318.81|316.41|0
1650467200000|2022-04-20 15:06:40|318.98|316.58|318.81|316.41|318.98|316.58|318.63|316.23|0
1650467210000|2022-04-20 15:06:50|318.98|316.58|318.98|316.58|319.16|316.76|318.98|316.58|0
1650467220000|2022-04-20 15:07:00|319.16|316.76|318.63|316.23|319.16|316.76|318.63|316.23|0
1650467230000|2022-04-20 15:07:10|318.81|316.41|318.46|316.06|318.81|316.41|318.46|316.06|0
1650467240000|2022-04-20 15:07:20|318.28|315.88|318.81|316.41|318.81|316.41|318.28|315.88|0
1650467250000|2022-04-20 15:07:30|318.46|316.06|318.63|316.23|318.63|316.23|318.46|316.06|0
1650467260000|2022-04-20 15:07:40|318.81|316.41|318.81|316.41|318.81|316.41|318.81|316.41|0
1650467270000|2022-04-20 15:07:50|318.98|316.58|317.94|315.54|318.98|316.58|317.94|315.54|0
1650467280000|2022-04-20 15:08:00|317.76|315.36|317.76|315.36|317.93|315.53|317.76|315.36|0
1650467290000|2022-04-20 15:08:10|317.93|315.53|318.11|315.71|318.11|315.71|317.93|315.53|0
1650467300000|2022-04-20 15:08:20|318.28|315.88|318.63|316.23|318.63|316.23|318.28|315.88|0
1650467310000|2022-04-20 15:08:30|318.81|316.41|318.46|316.06|318.81|316.41|318.46|316.06|0
1650467320000|2022-04-20 15:08:40|318.63|316.23|318.81|316.41|319.16|316.76|318.63|316.23|0
1650467330000|2022-04-20 15:08:50|318.02|315.62|318.46|316.06|318.46|316.06|318.02|315.62|0
1650467340000|2022-04-20 15:09:00|318.63|316.23|318.63|316.23|318.81|316.41|318.63|316.23|0
1650467350000|2022-04-20 15:09:10|318.46|316.06|318.46|316.06|318.46|316.06|317.93|315.53|0
1650467360000|2022-04-20 15:09:20|318.28|315.88|318.28|315.88|318.46|316.06|318.28|315.88|0
1650467370000|2022-04-20 15:09:30|318.11|315.71|317.93|315.53|318.28|315.88|317.93|315.53|0
1650467380000|2022-04-20 15:09:40|318.28|315.88|318.46|316.06|318.63|316.23|318.28|315.88|0
1650467390000|2022-04-20 15:09:50|318.11|315.71|318.46|316.06|318.46|316.06|318.11|315.71|0
1650467400000|2022-04-20 15:10:00|318.11|315.71|317.93|315.53|318.11|315.71|317.93|315.53|0
1650467410000|2022-04-20 15:10:10|317.76|315.36|317.58|315.18|317.76|315.36|317.41|315.01|0
1650467420000|2022-04-20 15:10:20|317.76|315.36|317.58|315.18|317.76|315.36|317.58|315.18|0
1650467430000|2022-04-20 15:10:30|317.41|315.01|317.41|315.01|317.41|315.01|317.41|315.01|0
1650467440000|2022-04-20 15:10:40|317.23|314.83|316.89|314.49|317.23|314.83|316.89|314.49|0
1650467450000|2022-04-20 15:10:50|316.71|314.31|317.06|314.66|317.23|314.83|316.71|314.31|0
1650467460000|2022-04-20 15:11:00|317.41|315.01|317.76|315.36|317.76|315.36|317.41|315.01|0
1650467470000|2022-04-20 15:11:10|318.11|315.71|318.11|315.71|318.28|315.88|318.11|315.71|0
1650467480000|2022-04-20 15:11:20|317.93|315.53|317.67|315.27|317.93|315.53|317.58|315.18|0
1650467490000|2022-04-20 15:11:30|317.58|315.18|317.23|314.83|317.58|315.18|317.23|314.83|0
1650467500000|2022-04-20 15:11:40|317.41|315.01|316.89|314.49|317.41|315.01|316.89|314.49|0
1650467510000|2022-04-20 15:11:50|316.71|314.31|316.71|314.31|316.71|314.31|316.71|314.31|0
1650467520000|2022-04-20 15:12:00|316.54|314.14|316.54|314.14|316.54|314.14|316.36|313.96|0
1650467530000|2022-04-20 15:12:10|316.36|313.96|315.84|313.44|316.36|313.96|315.84|313.44|0
1650467540000|2022-04-20 15:12:20|316.01|313.61|316.01|313.61|316.01|313.61|316.01|313.61|0
1650467550000|2022-04-20 15:12:30|315.84|313.44|315.66|313.26|316.01|313.61|315.66|313.26|0
1650467560000|2022-04-20 15:12:40|315.49|313.09|315.32|312.92|315.66|313.26|315.32|312.92|0
1650467570000|2022-04-20 15:12:50|315.66|313.26|315.14|312.74|315.66|313.26|315.14|312.74|0
1650467580000|2022-04-20 15:13:00|314.97|312.57|315.66|313.26|315.66|313.26|314.97|312.57|0
1650467590000|2022-04-20 15:13:10|315.49|313.09|315.14|312.74|315.49|313.09|314.97|312.57|0
1650467600000|2022-04-20 15:13:20|314.79|312.39|314.97|312.57|314.97|312.57|314.79|312.39|0
1650467610000|2022-04-20 15:13:30|315.14|312.74|314.97|312.57|315.14|312.74|314.79|312.39|0
1650467620000|2022-04-20 15:13:40|314.79|312.39|314.97|312.57|314.97|312.57|314.79|312.39|0
1650467630000|2022-04-20 15:13:50|315.14|312.74|315.32|312.92|315.32|312.92|315.14|312.74|0
1650467640000|2022-04-20 15:14:00|314.97|312.57|315.32|312.92|315.32|312.92|314.97|312.57|0
1650467650000|2022-04-20 15:14:10|315.4|313|315.4|313|315.4|313|315.4|313|0
1650467660000|2022-04-20 15:14:20|315.49|313.09|315.84|313.44|315.84|313.44|315.49|313.09|0
1650467670000|2022-04-20 15:14:30|316.19|313.79|315.66|313.26|316.19|313.79|315.66|313.26|0
1650467680000|2022-04-20 15:14:40|315.84|313.44|316.36|313.96|316.36|313.96|315.84|313.44|0
1650467690000|2022-04-20 15:14:50|316.53|314.13|316.53|314.13|316.53|314.13|316.53|314.13|0
1650467700000|2022-04-20 15:15:00|316.19|313.79|316.36|313.96|316.36|313.96|316.01|313.61|0
1650467710000|2022-04-20 15:15:10|316.53|314.13|315.84|313.44|316.53|314.13|315.84|313.44|0
1650467720000|2022-04-20 15:15:20|315.66|313.26|315.84|313.44|316.01|313.61|315.66|313.26|0
1650467730000|2022-04-20 15:15:30|315.31|312.91|315.14|312.74|315.49|313.09|315.14|312.74|0
1650467740000|2022-04-20 15:15:40|314.97|312.57|314.62|312.22|314.97|312.57|314.62|312.22|0
1650467750000|2022-04-20 15:15:50|314.44|312.04|314.79|312.39|314.79|312.39|314.44|312.04|0
1650467760000|2022-04-20 15:16:00|314.97|312.57|314.44|312.04|314.97|312.57|314.44|312.04|0
1650467770000|2022-04-20 15:16:10|314.62|312.22|313.58|311.18|314.62|312.22|313.58|311.18|0
1650467780000|2022-04-20 15:16:20|313.4|311|313.75|311.35|313.75|311.35|313.4|311|0
1650467790000|2022-04-20 15:16:30|313.58|311.18|313.06|310.66|313.58|311.18|313.06|310.66|0
1650467800000|2022-04-20 15:16:40|313.23|310.83|313.23|310.83|313.4|311|313.23|310.83|0
1650467810000|2022-04-20 15:16:50|313.14|310.74|313.06|310.66|313.23|310.83|313.06|310.66|0
1650467820000|2022-04-20 15:17:00|313.4|311|314.27|311.87|314.27|311.87|313.4|311|0
1650467830000|2022-04-20 15:17:10|314.44|312.04|314.27|311.87|314.44|312.04|314.27|311.87|0
1650467840000|2022-04-20 15:17:20|314.1|311.7|314.1|311.7|314.44|312.04|314.1|311.7|0
1650467850000|2022-04-20 15:17:30|313.75|311.35|313.92|311.52|313.92|311.52|313.75|311.35|0
1650467860000|2022-04-20 15:17:40|314.1|311.7|314.44|312.04|314.44|312.04|314.1|311.7|0
1650467870000|2022-04-20 15:17:50|314.1|311.7|314.27|311.87|314.27|311.87|314.1|311.7|0
1650467880000|2022-04-20 15:18:00|314.44|312.04|313.92|311.52|314.44|312.04|313.92|311.52|0
1650467890000|2022-04-20 15:18:10|314.1|311.7|313.75|311.35|314.27|311.87|313.75|311.35|0
1650467900000|2022-04-20 15:18:20|313.4|311|313.57|311.17|313.57|311.17|313.4|311|0
1650467910000|2022-04-20 15:18:30|314.1|311.7|313.75|311.35|314.1|311.7|313.75|311.35|0
1650467920000|2022-04-20 15:18:40|313.57|311.17|312.88|310.48|313.57|311.17|312.88|310.48|0
1650467930000|2022-04-20 15:18:50|313.05|310.65|313.05|310.65|313.4|311|313.05|310.65|0
1650467940000|2022-04-20 15:19:00|313.23|310.83|313.23|310.83|313.23|310.83|313.23|310.83|0
1650467950000|2022-04-20 15:19:10|313.4|311|312.88|310.48|313.4|311|312.88|310.48|0
1650467960000|2022-04-20 15:19:20|312.71|310.31|313.05|310.65|313.05|310.65|312.71|310.31|0
1650467970000|2022-04-20 15:19:30|313.4|311|313.05|310.65|313.4|311|313.05|310.65|0
1650467980000|2022-04-20 15:19:40|312.88|310.48|312.88|310.48|312.88|310.48|312.71|310.31|0
1650467990000|2022-04-20 15:19:50|313.05|310.65|312.88|310.48|313.05|310.65|312.88|310.48|0
1650468000000|2022-04-20 15:20:00|312.71|310.31|312.53|310.13|312.88|310.48|312.36|309.96|0
1650468010000|2022-04-20 15:20:10|312.36|309.96|313.05|310.65|313.05|310.65|312.36|309.96|0
1650468020000|2022-04-20 15:20:20|312.88|310.48|312.88|310.48|313.05|310.65|312.88|310.48|0
1650468030000|2022-04-20 15:20:30|312.53|310.13|312.71|310.31|312.71|310.31|312.53|310.13|0
1650468040000|2022-04-20 15:20:40|312.88|310.48|313.05|310.65|313.05|310.65|312.88|310.48|0
1650468050000|2022-04-20 15:20:50|312.88|310.48|313.23|310.83|313.23|310.83|312.88|310.48|0
1650468060000|2022-04-20 15:21:00|313.4|311|313.57|311.17|313.75|311.35|313.4|311|0
1650468070000|2022-04-20 15:21:10|313.4|311|313.4|311|313.4|311|313.14|310.74|0
1650468080000|2022-04-20 15:21:20|313.23|310.83|312.71|310.31|313.23|310.83|312.71|310.31|0
1650468090000|2022-04-20 15:21:30|312.53|310.13|312.36|309.96|312.71|310.31|312.36|309.96|0
1650468100000|2022-04-20 15:21:40|312.53|310.13|312.88|310.48|312.88|310.48|312.53|310.13|0
1650468110000|2022-04-20 15:21:50|312.71|310.31|312.88|310.48|312.88|310.48|312.71|310.31|0
1650468120000|2022-04-20 15:22:00|313.05|310.65|312.88|310.48|313.14|310.74|312.88|310.48|0
1650468130000|2022-04-20 15:22:10|313.23|310.83|313.23|310.83|313.23|310.83|312.88|310.48|0
1650468140000|2022-04-20 15:22:20|312.88|310.48|313.05|310.65|313.05|310.65|312.88|310.48|0
1650468150000|2022-04-20 15:22:30|312.88|310.48|313.05|310.65|313.05|310.65|312.88|310.48|0
1650468160000|2022-04-20 15:22:40|312.88|310.48|312.88|310.48|313.05|310.65|312.79|310.39|0
1650468170000|2022-04-20 15:22:50|312.7|310.3|312.53|310.13|312.7|310.3|312.53|310.13|0
1650468180000|2022-04-20 15:23:00|312.36|309.96|312.18|309.78|312.36|309.96|312.18|309.78|0
1650468190000|2022-04-20 15:23:10|312.53|310.13|312.53|310.13|312.7|310.3|312.53|310.13|0
1650468200000|2022-04-20 15:23:20|312.36|309.96|312.7|310.3|312.7|310.3|312.18|309.78|0
1650468210000|2022-04-20 15:23:30|312.88|310.48|312.88|310.48|313.05|310.65|312.88|310.48|0
1650468220000|2022-04-20 15:23:40|313.05|310.65|312.7|310.3|313.05|310.65|312.7|310.3|0
1650468230000|2022-04-20 15:23:50|312.53|310.13|312.36|309.96|312.53|310.13|312.36|309.96|0
1650468240000|2022-04-20 15:24:00|312.53|310.13|312.88|310.48|312.88|310.48|312.53|310.13|0
1650468250000|2022-04-20 15:24:10|312.7|310.3|313.13|310.73|313.22|310.82|312.7|310.3|0
1650468260000|2022-04-20 15:24:20|313.22|310.82|313.22|310.82|313.22|310.82|313.05|310.65|0
1650468270000|2022-04-20 15:24:30|313.4|311|313.65|311.25|313.65|311.25|313.4|311|0
1650468280000|2022-04-20 15:24:40|313.74|311.34|313.22|310.82|313.74|311.34|313.22|310.82|0
1650468290000|2022-04-20 15:24:50|312.88|310.48|312.53|310.13|312.88|310.48|312.27|309.87|0
1650468300000|2022-04-20 15:25:00|312.36|309.96|312.18|309.78|312.36|309.96|312.01|309.61|0
1650468310000|2022-04-20 15:25:10|312.01|309.61|312.01|309.61|312.01|309.61|312.01|309.61|0
1650468320000|2022-04-20 15:25:20|312.36|309.96|312.88|310.48|312.88|310.48|312.36|309.96|0
1650468330000|2022-04-20 15:25:30|313.05|310.65|312.88|310.48|313.22|310.82|312.88|310.48|0
1650468340000|2022-04-20 15:25:40|313.05|310.65|312.7|310.3|313.05|310.65|312.7|310.3|0
1650468350000|2022-04-20 15:25:50|312.96|310.56|312.88|310.48|313.05|310.65|312.88|310.48|0
1650468360000|2022-04-20 15:26:00|312.53|310.13|312.53|310.13|312.61|310.21|312.44|310.04|0
1650468370000|2022-04-20 15:26:10|312.79|310.39|313.22|310.82|313.22|310.82|312.79|310.39|0
1650468380000|2022-04-20 15:26:20|313.57|311.17|313.83|311.43|313.83|311.43|313.57|311.17|0
1650468390000|2022-04-20 15:26:30|313.92|311.52|313.74|311.34|314.09|311.69|313.74|311.34|0
1650468400000|2022-04-20 15:26:40|314.09|311.69|313.57|311.17|314.09|311.69|313.57|311.17|0
1650468410000|2022-04-20 15:26:50|313.48|311.08|313.57|311.17|313.92|311.52|313.48|311.08|0
1650468420000|2022-04-20 15:27:00|313.05|310.65|313.4|311|313.4|311|313.05|310.65|0
1650468430000|2022-04-20 15:27:10|313.57|311.17|313.4|311|313.57|311.17|313.4|311|0
1650468440000|2022-04-20 15:27:20|313.57|311.17|313.22|310.82|313.57|311.17|313.22|310.82|0
1650468450000|2022-04-20 15:27:30|313.05|310.65|312.96|310.56|313.05|310.65|312.87|310.47|0
1650468460000|2022-04-20 15:27:40|313.05|310.65|312.7|310.3|313.05|310.65|312.7|310.3|0
1650468470000|2022-04-20 15:27:50|312.87|310.47|312.53|310.13|312.87|310.47|312.53|310.13|0
1650468480000|2022-04-20 15:28:00|312.35|309.95|312.18|309.78|312.53|310.13|312.18|309.78|0
1650468490000|2022-04-20 15:28:10|312.7|310.3|314.4|312|314.4|312|312.7|310.3|0
1650468500000|2022-04-20 15:28:20|314.22|311.82|314.57|312.17|314.57|312.17|314.22|311.82|0
1650468510000|2022-04-20 15:28:30|314.4|312|314.57|312.17|314.74|312.34|314.4|312|0
1650468520000|2022-04-20 15:28:40|314.91|312.51|315.43|313.03|315.43|313.03|314.91|312.51|0
1650468530000|2022-04-20 15:28:50|315.78|313.38|316.13|313.73|316.13|313.73|315.78|313.38|0
1650468540000|2022-04-20 15:29:00|316.3|313.9|316.13|313.73|316.3|313.9|316.13|313.73|0
1650468550000|2022-04-20 15:29:10|316.3|313.9|316.82|314.42|316.82|314.42|316.3|313.9|0
1650468560000|2022-04-20 15:29:20|317|314.6|317|314.6|317|314.6|316.82|314.42|0
1650468570000|2022-04-20 15:29:30|317.17|314.77|317.17|314.77|317.34|314.94|317.17|314.77|0
1650468580000|2022-04-20 15:29:40|316.65|314.25|316.47|314.07|316.65|314.25|316.47|314.07|0
1650468590000|2022-04-20 15:29:50|316.3|313.9|317|314.6|317|314.6|316.3|313.9|0
1650468600000|2022-04-20 15:30:00|316.82|314.42|316.65|314.25|317.08|314.68|316.65|314.25|0
1650468610000|2022-04-20 15:30:10|316.13|313.73|316.47|314.07|316.47|314.07|315.95|313.55|0
1650468620000|2022-04-20 15:30:20|316.3|313.9|316.47|314.07|316.47|314.07|316.3|313.9|0
1650468630000|2022-04-20 15:30:30|316.82|314.42|317.34|314.94|317.34|314.94|316.82|314.42|0
1650468640000|2022-04-20 15:30:40|317.69|315.29|317.69|315.29|317.69|315.29|317.52|315.12|0
1650468650000|2022-04-20 15:30:50|318.04|315.64|318.04|315.64|318.39|315.99|318.04|315.64|0
1650468660000|2022-04-20 15:31:00|317.86|315.46|318.04|315.64|318.04|315.64|317.69|315.29|0
1650468670000|2022-04-20 15:31:10|318.39|315.99|318.21|315.81|318.47|316.07|318.21|315.81|0
1650468680000|2022-04-20 15:31:20|318.73|316.33|318.56|316.16|318.91|316.51|318.56|316.16|0
1650468690000|2022-04-20 15:31:30|318.73|316.33|318.39|315.99|318.73|316.33|318.21|315.81|0
1650468700000|2022-04-20 15:31:40|318.56|316.16|318.56|316.16|318.56|316.16|318.21|315.81|0
1650468710000|2022-04-20 15:31:50|319.08|316.68|318.73|316.33|319.08|316.68|318.73|316.33|0
1650468720000|2022-04-20 15:32:00|318.91|316.51|319.26|316.86|319.26|316.86|318.91|316.51|0
1650468730000|2022-04-20 15:32:10|319.08|316.68|319.26|316.86|319.26|316.86|319.08|316.68|0
1650468740000|2022-04-20 15:32:20|319.08|316.68|318.91|316.51|319.08|316.68|318.73|316.33|0
1650468750000|2022-04-20 15:32:30|319.26|316.86|319.26|316.86|319.43|317.03|319.26|316.86|0
1650468760000|2022-04-20 15:32:40|319.43|317.03|319.08|316.68|319.43|317.03|318.91|316.51|0
1650468770000|2022-04-20 15:32:50|319.26|316.86|319.26|316.86|319.43|317.03|319.26|316.86|0
1650468780000|2022-04-20 15:33:00|319.43|317.03|319.08|316.68|319.6|317.2|319.08|316.68|0
1650468790000|2022-04-20 15:33:10|319.26|316.86|319.26|316.86|319.43|317.03|319.26|316.86|0
1650468810000|2022-04-20 15:33:30|319.08|316.68|318.21|315.81|319.08|316.68|318.21|315.81|0
1650468820000|2022-04-20 15:33:40|318.38|315.98|318.38|315.98|318.38|315.98|318.38|315.98|0
1650468830000|2022-04-20 15:33:50|319.08|316.68|319.43|317.03|319.43|317.03|318.99|316.59|0
1650468840000|2022-04-20 15:34:00|318.91|316.51|318.56|316.16|318.91|316.51|318.56|316.16|0
1650468850000|2022-04-20 15:34:10|318.47|316.07|318.56|316.16|318.73|316.33|318.38|315.98|0
1650468860000|2022-04-20 15:34:20|318.73|316.33|318.21|315.81|318.73|316.33|318.21|315.81|0
1650468870000|2022-04-20 15:34:30|318.04|315.64|318.21|315.81|318.21|315.81|317.86|315.46|0
1650468880000|2022-04-20 15:34:40|318.38|315.98|318.21|315.81|318.38|315.98|318.21|315.81|0
1650468890000|2022-04-20 15:34:50|317.86|315.46|317.69|315.29|317.86|315.46|317.69|315.29|0
1650468900000|2022-04-20 15:35:00|317.51|315.11|317.51|315.11|317.51|315.11|317.51|315.11|0
1650468910000|2022-04-20 15:35:10|317.86|315.46|318.21|315.81|318.21|315.81|317.86|315.46|0
1650468920000|2022-04-20 15:35:20|318.47|316.07|318.73|316.33|318.73|316.33|318.47|316.07|0
1650468930000|2022-04-20 15:35:30|318.91|316.51|319.08|316.68|319.25|316.85|318.91|316.51|0
1650468940000|2022-04-20 15:35:40|318.91|316.51|318.73|316.33|318.91|316.51|318.73|316.33|0
1650468950000|2022-04-20 15:35:50|318.91|316.51|319.43|317.03|319.43|317.03|318.91|316.51|0
1650468960000|2022-04-20 15:36:00|319.6|317.2|319.6|317.2|319.6|317.2|319.43|317.03|0
1650468970000|2022-04-20 15:36:10|320.13|317.73|319.6|317.2|320.13|317.73|319.6|317.2|0
1650468980000|2022-04-20 15:36:20|319.08|316.68|319.25|316.85|319.25|316.85|318.9|316.5|0
1650468990000|2022-04-20 15:36:30|319.08|316.68|319.25|316.85|319.25|316.85|319.08|316.68|0
1650469000000|2022-04-20 15:36:40|319.08|316.68|319.6|317.2|319.6|317.2|319.08|316.68|0
1650469010000|2022-04-20 15:36:50|319.43|317.03|319.43|317.03|319.43|317.03|319.43|317.03|0
1650469020000|2022-04-20 15:37:00|319.25|316.85|319.43|317.03|319.43|317.03|319.08|316.68|0
1650469030000|2022-04-20 15:37:10|319.6|317.2|319.6|317.2|319.78|317.38|319.6|317.2|0
1650469040000|2022-04-20 15:37:20|319.43|317.03|319.51|317.11|319.6|317.2|319.43|317.03|0
1650469050000|2022-04-20 15:37:30|319.78|317.38|319.78|317.38|319.95|317.55|319.78|317.38|0
1650469060000|2022-04-20 15:37:40|319.95|317.55|319.78|317.38|319.95|317.55|319.78|317.38|0
1650469070000|2022-04-20 15:37:50|319.95|317.55|319.78|317.38|319.95|317.55|319.78|317.38|0
1650469080000|2022-04-20 15:38:00|319.95|317.55|320.3|317.9|320.3|317.9|319.95|317.55|0
1650469090000|2022-04-20 15:38:10|320.65|318.25|321|318.6|321|318.6|320.65|318.25|0
1650469100000|2022-04-20 15:38:20|321.17|318.77|320.82|318.42|321.17|318.77|320.82|318.42|0
1650469110000|2022-04-20 15:38:30|321|318.6|320.82|318.42|321.08|318.68|320.82|318.42|0
1650469120000|2022-04-20 15:38:40|321|318.6|321.35|318.95|321.35|318.95|321|318.6|0
1650469130000|2022-04-20 15:38:50|321.7|319.3|321.52|319.12|321.7|319.3|321.52|319.12|0
1650469140000|2022-04-20 15:39:00|321|318.6|320.3|317.9|321|318.6|320.3|317.9|0
1650469150000|2022-04-20 15:39:10|320.47|318.07|320.47|318.07|320.65|318.25|320.47|318.07|0
1650469160000|2022-04-20 15:39:20|320.3|317.9|320.73|318.33|320.73|318.33|320.3|317.9|0
1650469170000|2022-04-20 15:39:30|320.47|318.07|320.12|317.72|320.47|318.07|320.12|317.72|0
1650469180000|2022-04-20 15:39:40|320.47|318.07|320.3|317.9|320.47|318.07|320.3|317.9|0
1650469190000|2022-04-20 15:39:50|320.12|317.72|319.95|317.55|320.12|317.72|319.95|317.55|0
1650469200000|2022-04-20 15:40:00|319.77|317.37|319.6|317.2|319.77|317.37|319.43|317.03|0
1650469210000|2022-04-20 15:40:10|319.43|317.03|319.6|317.2|319.77|317.37|319.43|317.03|0
1650469220000|2022-04-20 15:40:20|319.77|317.37|320.03|317.63|320.03|317.63|319.77|317.37|0
1650469230000|2022-04-20 15:40:30|319.95|317.55|319.95|317.55|320.12|317.72|319.95|317.55|0
1650469240000|2022-04-20 15:40:40|320.12|317.72|320.12|317.72|320.3|317.9|320.12|317.72|0
1650469250000|2022-04-20 15:40:50|319.77|317.37|320.12|317.72|320.12|317.72|319.77|317.37|0
1650469260000|2022-04-20 15:41:00|320.3|317.9|320.3|317.9|320.47|318.07|320.12|317.72|0
1650469270000|2022-04-20 15:41:10|320.47|318.07|320.65|318.25|320.65|318.25|320.47|318.07|0
1650469280000|2022-04-20 15:41:20|320.82|318.42|320.3|317.9|320.82|318.42|320.3|317.9|0
1650469290000|2022-04-20 15:41:30|320.12|317.72|320.65|318.25|320.82|318.42|320.12|317.72|0
1650469300000|2022-04-20 15:41:40|320.47|318.07|321|318.6|321|318.6|320.47|318.07|0
1650469310000|2022-04-20 15:41:50|320.82|318.42|321.17|318.77|321.34|318.94|320.82|318.42|0
1650469320000|2022-04-20 15:42:00|321.34|318.94|322.04|319.64|322.04|319.64|321.34|318.94|0
1650469330000|2022-04-20 15:42:10|321.87|319.47|322.22|319.82|322.22|319.82|321.87|319.47|0
1650469340000|2022-04-20 15:42:20|322.39|319.99|322.39|319.99|322.39|319.99|322.22|319.82|0
1650469350000|2022-04-20 15:42:30|322.22|319.82|322.04|319.64|322.22|319.82|321.87|319.47|0
1650469360000|2022-04-20 15:42:40|321.87|319.47|322.04|319.64|322.39|319.99|321.87|319.47|0
1650469370000|2022-04-20 15:42:50|321.87|319.47|321.69|319.29|321.87|319.47|321.69|319.29|0
1650469380000|2022-04-20 15:43:00|321.87|319.47|321.52|319.12|322.04|319.64|321.52|319.12|0
1650469390000|2022-04-20 15:43:10|321.87|319.47|321.87|319.47|321.87|319.47|321.69|319.29|0
1650469400000|2022-04-20 15:43:20|322.04|319.64|322.04|319.64|322.22|319.82|321.87|319.47|0
1650469410000|2022-04-20 15:43:30|322.39|319.99|322.22|319.82|322.39|319.99|322.22|319.82|0
1650469420000|2022-04-20 15:43:40|322.39|319.99|322.39|319.99|322.57|320.17|322.39|319.99|0
1650469430000|2022-04-20 15:43:50|322.74|320.34|322.39|319.99|322.74|320.34|322.39|319.99|0
1650469440000|2022-04-20 15:44:00|322.57|320.17|322.22|319.82|322.57|320.17|322.22|319.82|0
1650469450000|2022-04-20 15:44:10|321.87|319.47|322.22|319.82|322.22|319.82|321.87|319.47|0
1650469460000|2022-04-20 15:44:20|322.04|319.64|322.22|319.82|322.22|319.82|322.04|319.64|0
1650469470000|2022-04-20 15:44:30|322.13|319.73|321.69|319.29|322.13|319.73|321.69|319.29|0
1650469480000|2022-04-20 15:44:40|321.87|319.47|322.04|319.64|322.04|319.64|321.87|319.47|0
1650469490000|2022-04-20 15:44:50|322.22|319.82|322.22|319.82|322.39|319.99|322.22|319.82|0
1650469500000|2022-04-20 15:45:00|322.74|320.34|322.74|320.34|322.74|320.34|322.74|320.34|0
1650469510000|2022-04-20 15:45:10|322.92|320.52|322.57|320.17|322.92|320.52|322.57|320.17|0
1650469520000|2022-04-20 15:45:20|322.92|320.52|323.27|320.87|323.79|321.39|322.92|320.52|0
1650469530000|2022-04-20 15:45:30|322.92|320.52|323.09|320.69|323.09|320.69|322.92|320.52|0
1650469540000|2022-04-20 15:45:40|322.39|319.99|322.57|320.17|322.74|320.34|322.39|319.99|0
1650469550000|2022-04-20 15:45:50|322.39|319.99|322.04|319.64|322.39|319.99|322.04|319.64|0
1650469560000|2022-04-20 15:46:00|321.87|319.47|321.69|319.29|321.87|319.47|321.69|319.29|0
1650469570000|2022-04-20 15:46:10|321.87|319.47|321.6|319.2|321.87|319.47|321.6|319.2|0
1650469580000|2022-04-20 15:46:20|321.43|319.03|321.52|319.12|321.52|319.12|321.34|318.94|0
1650469590000|2022-04-20 15:46:30|321.34|318.94|321.52|319.12|321.52|319.12|321.17|318.77|0
1650469600000|2022-04-20 15:46:40|321.34|318.94|321.87|319.47|322.04|319.64|321.34|318.94|0
1650469610000|2022-04-20 15:46:50|321.69|319.29|321.52|319.12|321.69|319.29|321.52|319.12|0
1650469620000|2022-04-20 15:47:00|321.34|318.94|321.17|318.77|321.52|319.12|321.17|318.77|0
1650469630000|2022-04-20 15:47:10|321.34|318.94|321.34|318.94|321.52|319.12|321.34|318.94|0
1650469640000|2022-04-20 15:47:20|321.17|318.77|320.64|318.24|321.34|318.94|320.64|318.24|0
1650469650000|2022-04-20 15:47:30|320.82|318.42|320.47|318.07|320.82|318.42|320.47|318.07|0
1650469660000|2022-04-20 15:47:40|319.94|317.54|320.47|318.07|320.47|318.07|319.94|317.54|0
1650469670000|2022-04-20 15:47:50|320.29|317.89|320.47|318.07|320.64|318.24|320.29|317.89|0
1650469680000|2022-04-20 15:48:00|320.64|318.24|320.12|317.72|320.64|318.24|320.12|317.72|0
1650469690000|2022-04-20 15:48:10|320.47|318.07|320.29|317.89|320.64|318.24|320.29|317.89|0
1650469700000|2022-04-20 15:48:20|320.12|317.72|319.94|317.54|320.12|317.72|319.94|317.54|0
1650469710000|2022-04-20 15:48:30|319.77|317.37|319.77|317.37|319.77|317.37|319.59|317.19|0
1650469720000|2022-04-20 15:48:40|319.59|317.19|319.42|317.02|319.77|317.37|319.42|317.02|0
1650469730000|2022-04-20 15:48:50|319.24|316.84|319.33|316.93|319.42|317.02|319.24|316.84|0
1650469740000|2022-04-20 15:49:00|319.77|317.37|319.59|317.19|319.77|317.37|319.59|317.19|0
1650469750000|2022-04-20 15:49:10|319.42|317.02|319.59|317.19|319.59|317.19|319.42|317.02|0
1650469760000|2022-04-20 15:49:20|319.07|316.67|319.42|317.02|319.42|317.02|319.07|316.67|0
1650469770000|2022-04-20 15:49:30|319.59|317.19|319.77|317.37|319.77|317.37|319.59|317.19|0
1650469780000|2022-04-20 15:49:40|319.94|317.54|319.94|317.54|319.94|317.54|319.77|317.37|0
1650469790000|2022-04-20 15:49:50|319.77|317.37|319.42|317.02|319.77|317.37|319.42|317.02|0
1650469800000|2022-04-20 15:50:00|319.59|317.19|319.59|317.19|319.77|317.37|319.59|317.19|0
1650469810000|2022-04-20 15:50:10|319.77|317.37|319.77|317.37|319.94|317.54|319.77|317.37|0
1650469820000|2022-04-20 15:50:20|319.94|317.54|319.59|317.19|319.94|317.54|319.59|317.19|0
1650469830000|2022-04-20 15:50:30|319.42|317.02|319.59|317.19|319.59|317.19|319.42|317.02|0
1650469840000|2022-04-20 15:50:40|319.24|316.84|319.77|317.37|319.77|317.37|319.24|316.84|0
1650469850000|2022-04-20 15:50:50|319.59|317.19|319.42|317.02|319.59|317.19|319.42|317.02|0
1650469860000|2022-04-20 15:51:00|319.24|316.84|319.24|316.84|319.24|316.84|319.15|316.75|0
1650469870000|2022-04-20 15:51:10|319.59|317.19|319.42|317.02|319.77|317.37|319.42|317.02|0
1650469880000|2022-04-20 15:51:20|319.59|317.19|319.24|316.84|319.59|317.19|319.24|316.84|0
1650469890000|2022-04-20 15:51:30|319.33|316.93|319.77|317.37|319.94|317.54|319.33|316.93|0
1650469900000|2022-04-20 15:51:40|319.59|317.19|319.42|317.02|319.59|317.19|319.42|317.02|0
1650469910000|2022-04-20 15:51:50|319.59|317.19|319.07|316.67|319.59|317.19|319.07|316.67|0
1650469920000|2022-04-20 15:52:00|318.89|316.49|318.89|316.49|318.89|316.49|318.72|316.32|0
1650469930000|2022-04-20 15:52:10|318.55|316.15|319.07|316.67|319.07|316.67|318.55|316.15|0
1650469940000|2022-04-20 15:52:20|318.89|316.49|318.55|316.15|318.89|316.49|318.55|316.15|0
1650469950000|2022-04-20 15:52:30|318.37|315.97|318.2|315.8|318.37|315.97|318.2|315.8|0
1650469960000|2022-04-20 15:52:40|317.85|315.45|317.85|315.45|318.2|315.8|317.85|315.45|0
1650469970000|2022-04-20 15:52:50|317.68|315.28|317.33|314.93|317.85|315.45|317.33|314.93|0
1650469980000|2022-04-20 15:53:00|316.11|313.71|316.46|314.06|316.46|314.06|316.11|313.71|0
1650469990000|2022-04-20 15:53:10|316.63|314.23|316.11|313.71|316.63|314.23|316.11|313.71|0
1650470000000|2022-04-20 15:53:20|315.94|313.54|316.28|313.88|316.28|313.88|315.94|313.54|0
1650470010000|2022-04-20 15:53:30|315.94|313.54|316.46|314.06|316.46|314.06|315.94|313.54|0
1650470020000|2022-04-20 15:53:40|316.28|313.88|316.11|313.71|316.28|313.88|316.11|313.71|0
1650470030000|2022-04-20 15:53:50|316.46|314.06|316.98|314.58|316.98|314.58|316.46|314.06|0
1650470040000|2022-04-20 15:54:00|317.85|315.45|317.85|315.45|318.02|315.62|317.67|315.27|0
1650470050000|2022-04-20 15:54:10|318.02|315.62|317.67|315.27|318.02|315.62|317.67|315.27|0
1650470060000|2022-04-20 15:54:20|318.02|315.62|318.02|315.62|318.2|315.8|318.02|315.62|0
1650470070000|2022-04-20 15:54:30|318.2|315.8|317.85|315.45|318.2|315.8|317.85|315.45|0
1650470080000|2022-04-20 15:54:40|317.67|315.27|317.5|315.1|317.85|315.45|317.5|315.1|0
1650470090000|2022-04-20 15:54:50|317.67|315.27|317.5|315.1|317.67|315.27|317.5|315.1|0
1650470100000|2022-04-20 15:55:00|317.15|314.75|317.5|315.1|317.67|315.27|317.15|314.75|0
1650470110000|2022-04-20 15:55:10|317.85|315.45|317.85|315.45|317.85|315.45|317.85|315.45|0
1650470120000|2022-04-20 15:55:20|318.2|315.8|318.2|315.8|318.2|315.8|318.02|315.62|0
1650470130000|2022-04-20 15:55:30|318.02|315.62|318.89|316.49|318.89|316.49|318.02|315.62|0
1650470140000|2022-04-20 15:55:40|318.72|316.32|318.72|316.32|318.89|316.49|318.72|316.32|0
1650470150000|2022-04-20 15:55:50|318.37|315.97|318.19|315.79|318.37|315.97|318.19|315.79|0
1650470160000|2022-04-20 15:56:00|318.37|315.97|318.37|315.97|318.37|315.97|318.19|315.79|0
1650470170000|2022-04-20 15:56:10|318.72|316.32|319.24|316.84|319.24|316.84|318.72|316.32|0
1650470180000|2022-04-20 15:56:20|319.59|317.19|319.59|317.19|319.59|317.19|319.41|317.01|0
1650470190000|2022-04-20 15:56:30|319.76|317.36|319.76|317.36|319.76|317.36|319.76|317.36|0
1650470200000|2022-04-20 15:56:40|319.59|317.19|320.46|318.06|320.46|318.06|319.59|317.19|0
1650470210000|2022-04-20 15:56:50|320.64|318.24|320.98|318.58|320.98|318.58|320.64|318.24|0
1650470220000|2022-04-20 15:57:00|320.81|318.41|320.64|318.24|320.81|318.41|320.46|318.06|0
1650470230000|2022-04-20 15:57:10|320.81|318.41|320.46|318.06|320.81|318.41|320.46|318.06|0
1650470240000|2022-04-20 15:57:20|320.72|318.32|320.29|317.89|320.72|318.32|320.29|317.89|0
1650470250000|2022-04-20 15:57:30|320.11|317.71|320.11|317.71|320.19|317.79|320.11|317.71|0
1650470260000|2022-04-20 15:57:40|320.29|317.89|320.29|317.89|320.46|318.06|320.29|317.89|0
1650470270000|2022-04-20 15:57:50|320.11|317.71|319.76|317.36|320.11|317.71|319.76|317.36|0
1650470280000|2022-04-20 15:58:00|319.94|317.54|319.76|317.36|320.11|317.71|319.76|317.36|0
1650470290000|2022-04-20 15:58:10|319.59|317.19|319.41|317.01|319.59|317.19|319.24|316.84|0
1650470300000|2022-04-20 15:58:20|319.76|317.36|319.76|317.36|319.94|317.54|319.59|317.19|0
1650470310000|2022-04-20 15:58:30|320.46|318.06|320.63|318.23|320.72|318.32|320.46|318.06|0
1650470320000|2022-04-20 15:58:40|320.46|318.06|320.11|317.71|320.46|318.06|320.11|317.71|0
1650470330000|2022-04-20 15:58:50|319.94|317.54|319.76|317.36|319.94|317.54|319.59|317.19|0
1650470340000|2022-04-20 15:59:00|319.94|317.54|319.94|317.54|319.94|317.54|319.76|317.36|0
1650470350000|2022-04-20 15:59:10|320.11|317.71|319.76|317.36|320.11|317.71|319.76|317.36|0
1650470360000|2022-04-20 15:59:20|319.59|317.19|319.76|317.36|319.94|317.54|319.59|317.19|0
1650470370000|2022-04-20 15:59:30|320.11|317.71|320.11|317.71|320.19|317.79|320.11|317.71|0
1650470380000|2022-04-20 15:59:40|320.46|318.06|320.28|317.88|320.46|318.06|320.28|317.88|0
1650470390000|2022-04-20 15:59:50|320.11|317.71|320.11|317.71|320.11|317.71|320.11|317.71|0
1650470400000|2022-04-20 16:00:00|320.63|318.23|320.28|317.88|320.63|318.23|320.28|317.88|0
1650470410000|2022-04-20 16:00:10|320.63|318.23|320.46|318.06|320.63|318.23|320.19|317.79|0
1650470420000|2022-04-20 16:00:20|320.63|318.23|320.46|318.06|320.81|318.41|320.46|318.06|0
1650470430000|2022-04-20 16:00:30|320.28|317.88|320.63|318.23|320.63|318.23|320.28|317.88|0
1650470440000|2022-04-20 16:00:40|320.81|318.41|320.72|318.32|320.81|318.41|320.72|318.32|0
1650470450000|2022-04-20 16:00:50|320.81|318.41|320.54|318.14|320.81|318.41|320.54|318.14|0
1650470460000|2022-04-20 16:01:00|320.19|317.79|319.93|317.53|320.37|317.97|319.93|317.53|0
1650470470000|2022-04-20 16:01:10|319.76|317.36|319.93|317.53|319.93|317.53|319.76|317.36|0
1650470480000|2022-04-20 16:01:20|320.19|317.79|319.93|317.53|320.19|317.79|319.93|317.53|0
1650470490000|2022-04-20 16:01:30|320.11|317.71|320.46|318.06|320.46|318.06|319.93|317.53|0
1650470500000|2022-04-20 16:01:40|320.81|318.41|320.63|318.23|321.16|318.76|320.63|318.23|0
1650470510000|2022-04-20 16:01:50|320.81|318.41|320.98|318.58|320.98|318.58|320.81|318.41|0
1650470520000|2022-04-20 16:02:00|320.63|318.23|320.28|317.88|320.63|318.23|320.28|317.88|0
1650470530000|2022-04-20 16:02:10|320.46|318.06|320.63|318.23|320.81|318.41|320.46|318.06|0
1650470540000|2022-04-20 16:02:20|320.81|318.41|320.63|318.23|320.81|318.41|320.63|318.23|0
1650470550000|2022-04-20 16:02:30|320.28|317.88|320.19|317.79|320.28|317.88|320.11|317.71|0
1650470560000|2022-04-20 16:02:40|320.63|318.23|320.19|317.79|320.63|318.23|320.19|317.79|0
1650470570000|2022-04-20 16:02:50|320.28|317.88|320.46|318.06|320.46|318.06|320.28|317.88|0
1650470580000|2022-04-20 16:03:00|320.54|318.14|320.28|317.88|320.63|318.23|320.28|317.88|0
1650470590000|2022-04-20 16:03:10|319.93|317.53|319.76|317.36|319.93|317.53|319.76|317.36|0
1650470600000|2022-04-20 16:03:20|319.93|317.53|320.63|318.23|320.63|318.23|319.76|317.36|0
1650470610000|2022-04-20 16:03:30|320.81|318.41|320.81|318.41|321.16|318.76|320.63|318.23|0
1650470620000|2022-04-20 16:03:40|320.63|318.23|320.63|318.23|320.63|318.23|320.46|318.06|0
1650470630000|2022-04-20 16:03:50|320.81|318.41|320.46|318.06|320.81|318.41|320.46|318.06|0
1650470640000|2022-04-20 16:04:00|320.28|317.88|320.11|317.71|320.28|317.88|320.11|317.71|0
1650470650000|2022-04-20 16:04:10|320.28|317.88|320.28|317.88|320.28|317.88|320.28|317.88|0
1650470660000|2022-04-20 16:04:20|320.11|317.71|320.11|317.71|320.19|317.79|320.11|317.71|0
1650470670000|2022-04-20 16:04:30|319.93|317.53|319.93|317.53|319.93|317.53|319.76|317.36|0
1650470680000|2022-04-20 16:04:40|320.28|317.88|320.98|318.58|320.98|318.58|320.28|317.88|0
1650470690000|2022-04-20 16:04:50|320.63|318.23|320.8|318.4|320.8|318.4|320.46|318.06|0
1650470700000|2022-04-20 16:05:00|320.98|318.58|320.8|318.4|320.98|318.58|320.8|318.4|0
1650470710000|2022-04-20 16:05:10|320.98|318.58|321.15|318.75|321.5|319.1|320.98|318.58|0
1650470720000|2022-04-20 16:05:20|320.8|318.4|321.33|318.93|321.33|318.93|320.8|318.4|0
1650470730000|2022-04-20 16:05:30|321.5|319.1|321.85|319.45|321.85|319.45|321.5|319.1|0
1650470740000|2022-04-20 16:05:40|322.03|319.63|321.85|319.45|322.03|319.63|321.68|319.28|0
1650470750000|2022-04-20 16:05:50|321.5|319.1|321.68|319.28|321.68|319.28|321.5|319.1|0
1650470760000|2022-04-20 16:06:00|321.76|319.36|322.03|319.63|322.03|319.63|321.76|319.36|0
1650470770000|2022-04-20 16:06:10|321.68|319.28|322.03|319.63|322.03|319.63|321.68|319.28|0
1650470780000|2022-04-20 16:06:20|321.68|319.28|321.5|319.1|321.68|319.28|321.5|319.1|0
1650470790000|2022-04-20 16:06:30|321.33|318.93|321.68|319.28|321.68|319.28|321.33|318.93|0
1650470800000|2022-04-20 16:06:40|321.5|319.1|321.85|319.45|321.85|319.45|321.5|319.1|0
1650470810000|2022-04-20 16:06:50|321.68|319.28|321.5|319.1|321.68|319.28|321.41|319.01|0
1650470820000|2022-04-20 16:07:00|321.33|318.93|320.8|318.4|321.33|318.93|320.8|318.4|0
1650470830000|2022-04-20 16:07:10|320.63|318.23|320.8|318.4|320.8|318.4|320.63|318.23|0
1650470840000|2022-04-20 16:07:20|320.98|318.58|320.28|317.88|320.98|318.58|320.1|317.7|0
1650470850000|2022-04-20 16:07:30|320.45|318.05|320.1|317.7|320.45|318.05|320.1|317.7|0
1650470860000|2022-04-20 16:07:40|319.93|317.53|319.76|317.36|319.93|317.53|319.76|317.36|0
1650470870000|2022-04-20 16:07:50|319.93|317.53|319.58|317.18|319.93|317.53|319.58|317.18|0
1650470880000|2022-04-20 16:08:00|319.75|317.35|319.41|317.01|319.75|317.35|319.41|317.01|0
1650470890000|2022-04-20 16:08:10|318.88|316.48|319.23|316.83|319.23|316.83|318.88|316.48|0
1650470900000|2022-04-20 16:08:20|319.06|316.66|318.88|316.48|319.06|316.66|318.88|316.48|0
1650470910000|2022-04-20 16:08:30|319.06|316.66|318.53|316.13|319.23|316.83|318.53|316.13|0
1650470920000|2022-04-20 16:08:40|318.88|316.48|318.36|315.96|318.88|316.48|318.36|315.96|0
1650470930000|2022-04-20 16:08:50|318.01|315.61|316.45|314.05|318.01|315.61|316.45|314.05|0
1650470940000|2022-04-20 16:09:00|316.1|313.7|315.93|313.53|316.1|313.7|315.93|313.53|0
1650470950000|2022-04-20 16:09:10|315.75|313.35|316.1|313.7|316.1|313.7|315.58|313.18|0
1650470960000|2022-04-20 16:09:20|316.27|313.87|316.27|313.87|316.45|314.05|316.27|313.87|0
1650470970000|2022-04-20 16:09:30|316.1|313.7|316.62|314.22|316.62|314.22|316.1|313.7|0
1650470980000|2022-04-20 16:09:40|317.14|314.74|317.14|314.74|317.32|314.92|317.14|314.74|0
1650470990000|2022-04-20 16:09:50|317.32|314.92|317.4|315|317.4|315|317.14|314.74|0
1650471000000|2022-04-20 16:10:00|317.14|314.74|317.32|314.92|317.49|315.09|317.14|314.74|0
1650471010000|2022-04-20 16:10:10|317.14|314.74|316.27|313.87|317.14|314.74|316.27|313.87|0
1650471020000|2022-04-20 16:10:20|316.45|314.05|315.93|313.53|316.45|314.05|315.93|313.53|0
1650471030000|2022-04-20 16:10:30|315.75|313.35|315.75|313.35|315.75|313.35|315.41|313.01|0
1650471040000|2022-04-20 16:10:40|316.1|313.7|316.1|313.7|316.27|313.87|316.1|313.7|0
1650471050000|2022-04-20 16:10:50|315.93|313.53|316.1|313.7|316.1|313.7|315.93|313.53|0
1650471060000|2022-04-20 16:11:00|315.93|313.53|314.89|312.49|315.93|313.53|314.71|312.31|0
1650471070000|2022-04-20 16:11:10|315.06|312.66|314.71|312.31|315.06|312.66|314.71|312.31|0
1650471080000|2022-04-20 16:11:20|314.89|312.49|314.37|311.97|314.89|312.49|314.37|311.97|0
1650471090000|2022-04-20 16:11:30|314.1|311.7|314.54|312.14|314.54|312.14|314.1|311.7|0
1650471100000|2022-04-20 16:11:40|314.71|312.31|314.71|312.31|314.71|312.31|314.54|312.14|0
1650471110000|2022-04-20 16:11:50|314.54|312.14|314.37|311.97|314.54|312.14|314.37|311.97|0
1650471120000|2022-04-20 16:12:00|314.19|311.79|314.37|311.97|314.37|311.97|314.19|311.79|0
1650471130000|2022-04-20 16:12:10|314.19|311.79|314.19|311.79|314.37|311.97|314.19|311.79|0
1650471140000|2022-04-20 16:12:20|313.67|311.27|313.33|310.93|313.85|311.45|313.33|310.93|0
1650471150000|2022-04-20 16:12:30|313.5|311.1|313.5|311.1|313.5|311.1|313.33|310.93|0
1650471160000|2022-04-20 16:12:40|313.67|311.27|313.5|311.1|313.67|311.27|313.5|311.1|0
1650471170000|2022-04-20 16:12:50|313.85|311.45|313.5|311.1|313.85|311.45|313.5|311.1|0
1650471180000|2022-04-20 16:13:00|313.33|310.93|313.5|311.1|313.5|311.1|313.33|310.93|0
1650471190000|2022-04-20 16:13:10|313.33|310.93|312.98|310.58|313.33|310.93|312.98|310.58|0
1650471200000|2022-04-20 16:13:20|312.81|310.41|312.64|310.24|313.15|310.75|312.64|310.24|0
1650471210000|2022-04-20 16:13:30|312.81|310.41|312.81|310.41|312.81|310.41|312.81|310.41|0
1650471220000|2022-04-20 16:13:40|312.98|310.58|313.33|310.93|313.33|310.93|312.81|310.41|0
1650471230000|2022-04-20 16:13:50|313.67|311.27|314.02|311.62|314.02|311.62|313.5|311.1|0
1650471240000|2022-04-20 16:14:00|313.67|311.27|314.02|311.62|314.02|311.62|313.67|311.27|0
1650471250000|2022-04-20 16:14:10|314.1|311.7|313.67|311.27|314.1|311.7|313.67|311.27|0
1650471260000|2022-04-20 16:14:20|314.02|311.62|314.36|311.96|314.36|311.96|314.02|311.62|0
1650471270000|2022-04-20 16:14:30|314.02|311.62|313.84|311.44|314.02|311.62|313.84|311.44|0
1650471280000|2022-04-20 16:14:40|314.02|311.62|313.84|311.44|314.02|311.62|313.84|311.44|0
1650471290000|2022-04-20 16:14:50|314.02|311.62|313.67|311.27|314.02|311.62|313.67|311.27|0
1650471300000|2022-04-20 16:15:00|313.5|311.1|313.33|310.93|313.84|311.44|313.33|310.93|0
1650471310000|2022-04-20 16:15:10|313.5|311.1|313.15|310.75|313.67|311.27|313.15|310.75|0
1650471320000|2022-04-20 16:15:20|313.33|310.93|313.15|310.75|313.67|311.27|313.15|310.75|0
1650471330000|2022-04-20 16:15:30|312.98|310.58|313.15|310.75|313.15|310.75|312.98|310.58|0
1650471340000|2022-04-20 16:15:40|312.98|310.58|313.15|310.75|313.15|310.75|312.98|310.58|0
1650471350000|2022-04-20 16:15:50|313.33|310.93|313.15|310.75|313.33|310.93|313.15|310.75|0
1650471360000|2022-04-20 16:16:00|313.33|310.93|313.67|311.27|313.67|311.27|313.33|310.93|0
1650471370000|2022-04-20 16:16:10|314.02|311.62|314.19|311.79|314.19|311.79|314.02|311.62|0
1650471380000|2022-04-20 16:16:20|314.02|311.62|313.75|311.35|314.02|311.62|313.75|311.35|0
1650471390000|2022-04-20 16:16:30|313.67|311.27|313.5|311.1|313.67|311.27|313.5|311.1|0
1650471400000|2022-04-20 16:16:40|313.41|311.01|313.15|310.75|313.41|311.01|313.15|310.75|0
1650471410000|2022-04-20 16:16:50|312.98|310.58|313.15|310.75|313.15|310.75|312.98|310.58|0
1650471420000|2022-04-20 16:17:00|312.98|310.58|312.89|310.49|312.98|310.58|312.89|310.49|0
1650471430000|2022-04-20 16:17:10|312.98|310.58|312.98|310.58|313.15|310.75|312.98|310.58|0
1650471440000|2022-04-20 16:17:20|313.15|310.75|312.98|310.58|313.15|310.75|312.81|310.41|0
1650471450000|2022-04-20 16:17:30|313.15|310.75|313.32|310.92|313.32|310.92|313.15|310.75|0
1650471460000|2022-04-20 16:17:40|313.15|310.75|313.32|310.92|313.32|310.92|312.98|310.58|0
1650471470000|2022-04-20 16:17:50|313.84|311.44|314.02|311.62|314.02|311.62|313.84|311.44|0
1650471480000|2022-04-20 16:18:00|314.19|311.79|314.02|311.62|314.19|311.79|313.84|311.44|0
1650471490000|2022-04-20 16:18:10|313.84|311.44|314.36|311.96|314.36|311.96|313.84|311.44|0
1650471500000|2022-04-20 16:18:20|314.02|311.62|314.01|311.61|314.19|311.79|314.01|311.61|0
1650471510000|2022-04-20 16:18:30|313.84|311.44|314.19|311.79|314.19|311.79|313.84|311.44|0
1650471520000|2022-04-20 16:18:40|314.36|311.96|314.53|312.13|314.53|312.13|314.36|311.96|0
1650471530000|2022-04-20 16:18:50|314.71|312.31|314.71|312.31|314.71|312.31|314.53|312.13|0
1650471540000|2022-04-20 16:19:00|314.53|312.13|314.62|312.22|315.23|312.83|314.53|312.13|0
1650471550000|2022-04-20 16:19:10|314.88|312.48|315.05|312.65|315.05|312.65|314.88|312.48|0
1650471560000|2022-04-20 16:19:20|315.23|312.83|315.23|312.83|315.23|312.83|315.05|312.65|0
1650471570000|2022-04-20 16:19:30|315.4|313|315.23|312.83|315.4|313|315.23|312.83|0
1650471580000|2022-04-20 16:19:40|315.05|312.65|314.53|312.13|315.05|312.65|314.53|312.13|0
1650471590000|2022-04-20 16:19:50|314.71|312.31|314.53|312.13|314.71|312.31|314.53|312.13|0
1650471600000|2022-04-20 16:20:00|314.36|311.96|314.19|311.79|314.36|311.96|314.19|311.79|0
1650471610000|2022-04-20 16:20:10|314.01|311.61|314.27|311.87|314.36|311.96|314.01|311.61|0
1650471620000|2022-04-20 16:20:20|314.01|311.61|314.53|312.13|314.53|312.13|314.01|311.61|0
1650471630000|2022-04-20 16:20:30|314.36|311.96|314.36|311.96|314.36|311.96|314.19|311.79|0
1650471640000|2022-04-20 16:20:40|314.19|311.79|314.01|311.61|314.19|311.79|314.01|311.61|0
1650471650000|2022-04-20 16:20:50|313.84|311.44|313.67|311.27|313.84|311.44|313.67|311.27|0
1650471660000|2022-04-20 16:21:00|313.75|311.35|313.84|311.44|314.36|311.96|313.75|311.35|0
1650471670000|2022-04-20 16:21:10|313.67|311.27|313.84|311.44|314.01|311.61|313.67|311.27|0
1650471680000|2022-04-20 16:21:20|314.01|311.61|313.84|311.44|314.19|311.79|313.84|311.44|0
1650471690000|2022-04-20 16:21:30|314.01|311.61|313.67|311.27|314.01|311.61|313.67|311.27|0
1650471700000|2022-04-20 16:21:40|313.84|311.44|313.15|310.75|313.84|311.44|313.15|310.75|0
1650471710000|2022-04-20 16:21:50|313.32|310.92|312.98|310.58|313.32|310.92|312.98|310.58|0
1650471720000|2022-04-20 16:22:00|313.15|310.75|313.15|310.75|313.15|310.75|313.06|310.66|0
1650471730000|2022-04-20 16:22:10|313.32|310.92|313.15|310.75|313.32|310.92|313.06|310.66|0
1650471740000|2022-04-20 16:22:20|313.32|310.92|313.67|311.27|313.67|311.27|313.32|310.92|0
1650471750000|2022-04-20 16:22:30|313.84|311.44|314.36|311.96|314.36|311.96|313.84|311.44|0
1650471760000|2022-04-20 16:22:40|314.19|311.79|313.92|311.52|314.19|311.79|313.92|311.52|0
1650471770000|2022-04-20 16:22:50|314.53|312.13|314.88|312.48|314.88|312.48|314.53|312.13|0
1650471780000|2022-04-20 16:23:00|314.7|312.3|314.27|311.87|314.7|312.3|314.27|311.87|0
1650471790000|2022-04-20 16:23:10|314.01|311.61|314.36|311.96|314.36|311.96|314.01|311.61|0
1650471800000|2022-04-20 16:23:20|314.18|311.78|313.84|311.44|314.18|311.78|313.84|311.44|0
1650471810000|2022-04-20 16:23:30|313.49|311.09|313.67|311.27|313.67|311.27|313.49|311.09|0
1650471820000|2022-04-20 16:23:40|313.49|311.09|313.32|310.92|313.49|311.09|313.06|310.66|0
1650471830000|2022-04-20 16:23:50|313.15|310.75|313.15|310.75|313.15|310.75|312.88|310.48|0
1650471840000|2022-04-20 16:24:00|312.8|310.4|312.8|310.4|312.88|310.48|312.8|310.4|0
1650471850000|2022-04-20 16:24:10|312.97|310.57|312.63|310.23|312.97|310.57|312.63|310.23|0
1650471860000|2022-04-20 16:24:20|312.8|310.4|312.97|310.57|313.15|310.75|312.63|310.23|0
1650471870000|2022-04-20 16:24:30|312.63|310.23|313.15|310.75|313.15|310.75|312.63|310.23|0
1650471880000|2022-04-20 16:24:40|312.97|310.57|313.4|311|313.4|311|312.97|310.57|0
1650471890000|2022-04-20 16:24:50|313.32|310.92|313.49|311.09|313.49|311.09|313.32|310.92|0
1650471900000|2022-04-20 16:25:00|313.75|311.35|313.32|310.92|313.75|311.35|313.32|310.92|0
1650471910000|2022-04-20 16:25:10|312.97|310.57|313.15|310.75|313.32|310.92|312.97|310.57|0
1650471920000|2022-04-20 16:25:20|313.32|310.92|313.06|310.66|313.32|310.92|313.06|310.66|0
1650471930000|2022-04-20 16:25:30|312.97|310.57|312.97|310.57|313.06|310.66|312.97|310.57|0
1650471940000|2022-04-20 16:25:40|313.15|310.75|313.49|311.09|313.49|311.09|313.15|310.75|0
1650471950000|2022-04-20 16:25:50|313.57|311.17|313.49|311.09|313.57|311.17|313.49|311.09|0
1650471960000|2022-04-20 16:26:00|313.66|311.26|313.84|311.44|313.84|311.44|313.66|311.26|0
1650471970000|2022-04-20 16:26:10|313.66|311.26|313.66|311.26|313.66|311.26|313.49|311.09|0
1650471980000|2022-04-20 16:26:20|313.49|311.09|313.66|311.26|313.66|311.26|313.49|311.09|0
1650471990000|2022-04-20 16:26:30|313.32|310.92|313.14|310.74|313.32|310.92|313.14|310.74|0
1650472000000|2022-04-20 16:26:40|313.32|310.92|313.49|311.09|313.49|311.09|313.32|310.92|0
1650472010000|2022-04-20 16:26:50|313.32|310.92|313.14|310.74|313.49|311.09|313.14|310.74|0
1650472020000|2022-04-20 16:27:00|312.97|310.57|313.32|310.92|313.32|310.92|312.97|310.57|0
1650472030000|2022-04-20 16:27:10|313.49|311.09|313.14|310.74|313.49|311.09|313.14|310.74|0
1650472040000|2022-04-20 16:27:20|313.32|310.92|313.32|310.92|313.32|310.92|313.32|310.92|0
1650472050000|2022-04-20 16:27:30|313.14|310.74|312.97|310.57|313.14|310.74|312.97|310.57|0
1650472060000|2022-04-20 16:27:40|312.8|310.4|312.63|310.23|312.8|310.4|312.63|310.23|0
1650472070000|2022-04-20 16:27:50|312.97|310.57|312.63|310.23|312.97|310.57|312.63|310.23|0
1650472080000|2022-04-20 16:28:00|311.94|309.54|311.94|309.54|311.94|309.54|311.94|309.54|0
1650472090000|2022-04-20 16:28:10|311.76|309.36|312.11|309.71|312.11|309.71|311.59|309.19|0
1650472100000|2022-04-20 16:28:20|312.28|309.88|312.45|310.05|312.45|310.05|312.28|309.88|0
1650472110000|2022-04-20 16:28:30|312.11|309.71|312.11|309.71|312.11|309.71|312.11|309.71|0
1650472120000|2022-04-20 16:28:40|312.28|309.88|313.32|310.92|313.32|310.92|312.28|309.88|0
1650472130000|2022-04-20 16:28:50|313.14|310.74|313.66|311.26|313.66|311.26|313.14|310.74|0
1650472140000|2022-04-20 16:29:00|313.32|310.92|313.14|310.74|313.49|311.09|313.14|310.74|0
1650472150000|2022-04-20 16:29:10|313.32|310.92|313.23|310.83|313.32|310.92|312.97|310.57|0
1650472160000|2022-04-20 16:29:20|313.14|310.74|313.14|310.74|313.32|310.92|312.97|310.57|0
1650472170000|2022-04-20 16:29:30|313.32|310.92|313.49|311.09|313.49|311.09|313.32|310.92|0
1650472180000|2022-04-20 16:29:40|313.32|310.92|313.14|310.74|313.49|311.09|313.14|310.74|0
1650472190000|2022-04-20 16:29:50|312.97|310.57|313.32|310.92|313.32|310.92|312.97|310.57|0
1650472200000|2022-04-20 16:30:00|312.88|310.48|313.66|311.26|313.66|311.26|312.88|310.48|0
1650472210000|2022-04-20 16:30:10|313.32|310.92|313.14|310.74|313.32|310.92|313.14|310.74|0
1650472220000|2022-04-20 16:30:20|312.8|310.4|312.97|310.57|312.97|310.57|312.62|310.22|0
1650472230000|2022-04-20 16:30:30|313.14|310.74|313.14|310.74|313.32|310.92|313.14|310.74|0
1650472240000|2022-04-20 16:30:40|313.31|310.91|314.01|311.61|314.18|311.78|313.31|310.91|0
1650472250000|2022-04-20 16:30:50|314.18|311.78|314.01|311.61|314.53|312.13|314.01|311.61|0
1650472260000|2022-04-20 16:31:00|314.35|311.95|314.35|311.95|314.53|312.13|314.18|311.78|0
1650472270000|2022-04-20 16:31:10|314.7|312.3|314.87|312.47|314.87|312.47|314.7|312.3|0
1650472280000|2022-04-20 16:31:20|315.04|312.64|315.22|312.82|315.22|312.82|315.04|312.64|0
1650472290000|2022-04-20 16:31:30|315.3|312.9|315.39|312.99|315.39|312.99|315.22|312.82|0
1650472300000|2022-04-20 16:31:40|315.22|312.82|315.22|312.82|315.22|312.82|315.22|312.82|0
1650472310000|2022-04-20 16:31:50|315.3|312.9|315.04|312.64|315.3|312.9|315.04|312.64|0
1650472320000|2022-04-20 16:32:00|315.39|312.99|315.39|312.99|315.39|312.99|315.22|312.82|0
1650472330000|2022-04-20 16:32:10|315.74|313.34|315.39|312.99|315.74|313.34|315.39|312.99|0
1650472340000|2022-04-20 16:32:20|315.74|313.34|315.91|313.51|316.08|313.68|315.74|313.34|0
1650472350000|2022-04-20 16:32:30|316.08|313.68|317.13|314.73|317.13|314.73|316.08|313.68|0
1650472360000|2022-04-20 16:32:40|317.3|314.9|317.3|314.9|317.3|314.9|316.86|314.46|0
1650472370000|2022-04-20 16:32:50|317.65|315.25|317.47|315.07|317.82|315.42|317.47|315.07|0
1650472380000|2022-04-20 16:33:00|317.65|315.25|318.08|315.68|318.08|315.68|317.65|315.25|0
1650472390000|2022-04-20 16:33:10|318.17|315.77|317.47|315.07|318.17|315.77|317.47|315.07|0
1650472400000|2022-04-20 16:33:20|317.65|315.25|318.17|315.77|318.17|315.77|317.65|315.25|0
1650472410000|2022-04-20 16:33:30|317.82|315.42|318.17|315.77|318.17|315.77|317.82|315.42|0
1650472420000|2022-04-20 16:33:40|317.99|315.59|317.99|315.59|318.17|315.77|317.82|315.42|0
1650472430000|2022-04-20 16:33:50|317.82|315.42|317.21|314.81|317.82|315.42|317.21|314.81|0
1650472440000|2022-04-20 16:34:00|317.13|314.73|317.65|315.25|317.82|315.42|317.13|314.73|0
1650472450000|2022-04-20 16:34:10|317.99|315.59|317.82|315.42|318.17|315.77|317.82|315.42|0
1650472460000|2022-04-20 16:34:20|317.3|314.9|317.47|315.07|317.47|315.07|317.3|314.9|0
1650472470000|2022-04-20 16:34:30|317.3|314.9|317.47|315.07|317.47|315.07|317.3|314.9|0
1650472480000|2022-04-20 16:34:40|317.82|315.42|317.99|315.59|317.99|315.59|317.65|315.25|0
1650472490000|2022-04-20 16:34:50|318.17|315.77|317.82|315.42|318.17|315.77|317.82|315.42|0
1650472500000|2022-04-20 16:35:00|317.47|315.07|317.65|315.25|317.82|315.42|317.47|315.07|0
1650472510000|2022-04-20 16:35:10|317.47|315.07|317.3|314.9|317.47|315.07|317.3|314.9|0
1650472520000|2022-04-20 16:35:20|317.65|315.25|317.82|315.42|317.82|315.42|317.65|315.25|0
1650472530000|2022-04-20 16:35:30|318.17|315.77|317.99|315.59|318.17|315.77|317.99|315.59|0
1650472540000|2022-04-20 16:35:40|318.17|315.77|318.69|316.29|318.69|316.29|318.17|315.77|0
1650472550000|2022-04-20 16:35:50|318.77|316.37|318.86|316.46|318.86|316.46|318.77|316.37|0
1650472560000|2022-04-20 16:36:00|319.21|316.81|319.04|316.64|319.21|316.81|319.04|316.64|0
1650472570000|2022-04-20 16:36:10|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1650472580000|2022-04-20 16:36:20|319.39|316.99|319.21|316.81|319.47|317.07|319.21|316.81|0
1650472590000|2022-04-20 16:36:30|319.56|317.16|319.47|317.07|319.56|317.16|319.47|317.07|0
1650472600000|2022-04-20 16:36:40|319.21|316.81|320.08|317.68|320.08|317.68|319.21|316.81|0
1650472610000|2022-04-20 16:36:50|320.43|318.03|320.26|317.86|320.43|318.03|320.26|317.86|0
1650472620000|2022-04-20 16:37:00|319.91|317.51|320.26|317.86|320.26|317.86|319.74|317.34|0
1650472630000|2022-04-20 16:37:10|320.08|317.68|320.26|317.86|320.26|317.86|320.08|317.68|0
1650472640000|2022-04-20 16:37:20|320.61|318.21|320.43|318.03|320.61|318.21|320.26|317.86|0
1650472650000|2022-04-20 16:37:30|320.17|317.77|320.43|318.03|320.43|318.03|320.17|317.77|0
1650472660000|2022-04-20 16:37:40|320.26|317.86|320.26|317.86|320.26|317.86|320.26|317.86|0
1650472670000|2022-04-20 16:37:50|320.34|317.94|320.43|318.03|320.43|318.03|320.34|317.94|0
1650472680000|2022-04-20 16:38:00|320.61|318.21|321.13|318.73|321.13|318.73|320.61|318.21|0
1650472690000|2022-04-20 16:38:10|321.04|318.64|321.13|318.73|321.13|318.73|321.04|318.64|0
1650472700000|2022-04-20 16:38:20|320.96|318.56|320.43|318.03|320.96|318.56|320.43|318.03|0
1650472710000|2022-04-20 16:38:30|320.34|317.94|319.91|317.51|320.34|317.94|319.91|317.51|0
1650472720000|2022-04-20 16:38:40|320.08|317.68|319.91|317.51|320.08|317.68|319.91|317.51|0
1650472730000|2022-04-20 16:38:50|320.26|317.86|320.08|317.68|320.26|317.86|320.08|317.68|0
1650472740000|2022-04-20 16:39:00|319.91|317.51|319.38|316.98|319.91|317.51|319.38|316.98|0
1650472750000|2022-04-20 16:39:10|319.21|316.81|319.04|316.64|319.21|316.81|319.04|316.64|0
1650472760000|2022-04-20 16:39:20|318.86|316.46|318.86|316.46|318.86|316.46|318.86|316.46|0
1650472770000|2022-04-20 16:39:30|318.69|316.29|318.69|316.29|318.69|316.29|318.69|316.29|0
1650472780000|2022-04-20 16:39:40|318.86|316.46|318.86|316.46|318.86|316.46|318.86|316.46|0
1650472790000|2022-04-20 16:39:50|319.04|316.64|319.21|316.81|319.21|316.81|319.04|316.64|0
1650472800000|2022-04-20 16:40:00|318.86|316.46|318.86|316.46|319.04|316.64|318.86|316.46|0
1650472810000|2022-04-20 16:40:10|319.21|316.81|319.56|317.16|319.56|317.16|319.21|316.81|0
1650472820000|2022-04-20 16:40:20|319.91|317.51|319.38|316.98|319.91|317.51|319.38|316.98|0
1650472830000|2022-04-20 16:40:30|319.56|317.16|319.56|317.16|319.73|317.33|319.38|316.98|0
1650472840000|2022-04-20 16:40:40|319.73|317.33|319.38|316.98|319.73|317.33|319.21|316.81|0
1650472850000|2022-04-20 16:40:50|319.29|316.89|318.86|316.46|319.29|316.89|318.86|316.46|0
1650472860000|2022-04-20 16:41:00|318.69|316.29|318.69|316.29|318.69|316.29|318.51|316.11|0
1650472870000|2022-04-20 16:41:10|318.86|316.46|318.51|316.11|318.86|316.46|318.51|316.11|0
1650472880000|2022-04-20 16:41:20|318.34|315.94|318.51|316.11|318.51|316.11|318.34|315.94|0
1650472890000|2022-04-20 16:41:30|318.86|316.46|318.51|316.11|318.86|316.46|318.51|316.11|0
1650472900000|2022-04-20 16:41:40|318.86|316.46|318.86|316.46|318.86|316.46|318.69|316.29|0
1650472910000|2022-04-20 16:41:50|318.51|316.11|318.42|316.02|318.51|316.11|318.42|316.02|0
1650472920000|2022-04-20 16:42:00|318.51|316.11|317.99|315.59|318.51|316.11|317.99|315.59|0
1650472930000|2022-04-20 16:42:10|318.16|315.76|318.51|316.11|318.69|316.29|318.16|315.76|0
1650472940000|2022-04-20 16:42:20|318.16|315.76|318.34|315.94|318.34|315.94|317.99|315.59|0
1650472950000|2022-04-20 16:42:30|318.16|315.76|318.51|316.11|318.69|316.29|318.16|315.76|0
1650472960000|2022-04-20 16:42:40|318.34|315.94|318.34|315.94|318.34|315.94|318.34|315.94|0
1650472970000|2022-04-20 16:42:50|318.16|315.76|318.51|316.11|318.69|316.29|318.16|315.76|0
1650472980000|2022-04-20 16:43:00|318.34|315.94|318.68|316.28|318.68|316.28|318.34|315.94|0
1650472990000|2022-04-20 16:43:10|318.86|316.46|318.51|316.11|318.86|316.46|318.51|316.11|0
1650473000000|2022-04-20 16:43:20|318.34|315.94|318.51|316.11|318.51|316.11|318.34|315.94|0
1650473010000|2022-04-20 16:43:30|318.34|315.94|318.68|316.28|318.68|316.28|318.34|315.94|0
1650473020000|2022-04-20 16:43:40|318.86|316.46|318.34|315.94|318.86|316.46|318.34|315.94|0
1650473030000|2022-04-20 16:43:50|318.51|316.11|318.86|316.46|318.86|316.46|318.51|316.11|0
1650473040000|2022-04-20 16:44:00|319.03|316.63|318.51|316.11|319.03|316.63|318.51|316.11|0
1650473050000|2022-04-20 16:44:10|318.68|316.28|318.86|316.46|318.86|316.46|318.68|316.28|0
1650473060000|2022-04-20 16:44:20|319.03|316.63|319.38|316.98|319.38|316.98|319.03|316.63|0
1650473070000|2022-04-20 16:44:30|319.56|317.16|319.38|316.98|319.73|317.33|319.38|316.98|0
1650473080000|2022-04-20 16:44:40|319.21|316.81|319.21|316.81|319.21|316.81|319.21|316.81|0
1650473090000|2022-04-20 16:44:50|319.03|316.63|319.03|316.63|319.03|316.63|318.86|316.46|0
1650473100000|2022-04-20 16:45:00|319.21|316.81|319.21|316.81|319.21|316.81|319.03|316.63|0
1650473110000|2022-04-20 16:45:10|319.73|317.33|319.9|317.5|319.9|317.5|319.73|317.33|0
1650473120000|2022-04-20 16:45:20|320.08|317.68|319.9|317.5|320.08|317.68|319.9|317.5|0
1650473130000|2022-04-20 16:45:30|320.08|317.68|320.6|318.2|320.6|318.2|320.08|317.68|0
1650473140000|2022-04-20 16:45:40|320.25|317.85|320.25|317.85|320.25|317.85|320.25|317.85|0
1650473150000|2022-04-20 16:45:50|320.43|318.03|320.6|318.2|320.78|318.38|320.43|318.03|0
1650473160000|2022-04-20 16:46:00|320.95|318.55|320.78|318.38|320.95|318.55|320.78|318.38|0
1650473170000|2022-04-20 16:46:10|320.95|318.55|320.95|318.55|320.95|318.55|320.78|318.38|0
1650473180000|2022-04-20 16:46:20|320.78|318.38|321.3|318.9|321.3|318.9|320.78|318.38|0
1650473190000|2022-04-20 16:46:30|320.95|318.55|321.13|318.73|321.13|318.73|320.95|318.55|0
1650473200000|2022-04-20 16:46:40|321.3|318.9|321.3|318.9|321.3|318.9|321.3|318.9|0
1650473210000|2022-04-20 16:46:50|321.13|318.73|320.95|318.55|321.13|318.73|320.95|318.55|0
1650473220000|2022-04-20 16:47:00|321.13|318.73|321.3|318.9|321.3|318.9|321.13|318.73|0
1650473230000|2022-04-20 16:47:10|321.48|319.08|321.47|319.07|321.48|319.08|321.3|318.9|0
1650473240000|2022-04-20 16:47:20|321.3|318.9|321.13|318.73|321.47|319.07|321.13|318.73|0
1650473250000|2022-04-20 16:47:30|321.21|318.81|321.13|318.73|321.21|318.81|320.95|318.55|0
1650473260000|2022-04-20 16:47:40|321.12|318.72|320.95|318.55|321.12|318.72|320.95|318.55|0
1650473270000|2022-04-20 16:47:50|321.12|318.72|320.95|318.55|321.12|318.72|320.95|318.55|0
1650473280000|2022-04-20 16:48:00|320.78|318.38|320.78|318.38|320.78|318.38|320.78|318.38|0
1650473290000|2022-04-20 16:48:10|320.95|318.55|321.47|319.07|321.65|319.25|320.78|318.38|0
1650473300000|2022-04-20 16:48:20|321.12|318.72|322.35|319.95|322.35|319.95|321.12|318.72|0
1650473310000|2022-04-20 16:48:30|322.17|319.77|321.3|318.9|322.17|319.77|321.12|318.72|0
1650473320000|2022-04-20 16:48:40|321.47|319.07|322|319.6|322.17|319.77|321.47|319.07|0
1650473330000|2022-04-20 16:48:50|321.82|319.42|321.65|319.25|321.82|319.42|321.65|319.25|0
1650473340000|2022-04-20 16:49:00|321.47|319.07|320.95|318.55|321.47|319.07|320.95|318.55|0
1650473350000|2022-04-20 16:49:10|320.77|318.37|320.42|318.02|320.77|318.37|320.25|317.85|0
1650473360000|2022-04-20 16:49:20|320.6|318.2|320.95|318.55|320.95|318.55|320.6|318.2|0
1650473370000|2022-04-20 16:49:30|320.77|318.37|321.3|318.9|321.3|318.9|320.77|318.37|0
1650473380000|2022-04-20 16:49:40|321.47|319.07|321.47|319.07|321.47|319.07|321.47|319.07|0
1650473390000|2022-04-20 16:49:50|321.3|318.9|321.47|319.07|321.47|319.07|321.3|318.9|0
1650473400000|2022-04-20 16:50:00|321.65|319.25|321.82|319.42|322|319.6|321.65|319.25|0
1650473410000|2022-04-20 16:50:10|321.65|319.25|322.17|319.77|322.17|319.77|321.65|319.25|0
1650473420000|2022-04-20 16:50:20|322.35|319.95|323.22|320.82|323.22|320.82|322.35|319.95|0
1650473430000|2022-04-20 16:50:30|323.05|320.65|322.87|320.47|323.22|320.82|322.87|320.47|0
1650473440000|2022-04-20 16:50:40|323.22|320.82|323.22|320.82|323.22|320.82|323.05|320.65|0
1650473450000|2022-04-20 16:50:50|323.05|320.65|323.05|320.65|323.22|320.82|323.05|320.65|0
1650473460000|2022-04-20 16:51:00|322.87|320.47|323.22|320.82|323.22|320.82|322.87|320.47|0
1650473470000|2022-04-20 16:51:10|323.05|320.65|323.05|320.65|323.05|320.65|322.87|320.47|0
1650473480000|2022-04-20 16:51:20|322.87|320.47|322.7|320.3|322.87|320.47|322.7|320.3|0
1650473490000|2022-04-20 16:51:30|322.52|320.12|322.52|320.12|322.52|320.12|322.26|319.86|0
1650473500000|2022-04-20 16:51:40|322.35|319.95|322.35|319.95|322.35|319.95|322.17|319.77|0
1650473510000|2022-04-20 16:51:50|322.17|319.77|321.82|319.42|322.17|319.77|321.82|319.42|0
1650473520000|2022-04-20 16:52:00|322.17|319.77|322.35|319.95|322.7|320.3|322.17|319.77|0
1650473530000|2022-04-20 16:52:10|322.52|320.12|322.87|320.47|322.87|320.47|322.52|320.12|0
1650473540000|2022-04-20 16:52:20|323.05|320.65|323.4|321|323.57|321.17|323.05|320.65|0
1650473550000|2022-04-20 16:52:30|323.75|321.35|324.1|321.7|324.1|321.7|323.75|321.35|0
1650473560000|2022-04-20 16:52:40|324.28|321.88|324.1|321.7|324.28|321.88|324.1|321.7|0
1650473570000|2022-04-20 16:52:50|323.92|321.52|323.92|321.52|323.92|321.52|323.75|321.35|0
1650473580000|2022-04-20 16:53:00|324.28|321.88|324.1|321.7|324.63|322.23|324.1|321.7|0
1650473590000|2022-04-20 16:53:10|324.28|321.88|323.4|321|324.28|321.88|323.4|321|0
1650473600000|2022-04-20 16:53:20|323.22|320.82|323.22|320.82|323.22|320.82|323.05|320.65|0
1650473610000|2022-04-20 16:53:30|323.05|320.65|322.87|320.47|323.05|320.65|322.87|320.47|0
1650473620000|2022-04-20 16:53:40|322.7|320.3|322.7|320.3|322.7|320.3|322.7|320.3|0
1650473630000|2022-04-20 16:53:50|322.87|320.47|323.4|321|323.4|321|322.87|320.47|0
1650473640000|2022-04-20 16:54:00|323.22|320.82|323.05|320.65|323.22|320.82|323.05|320.65|0
1650473650000|2022-04-20 16:54:10|322.87|320.47|322.52|320.12|322.87|320.47|322.52|320.12|0
1650473660000|2022-04-20 16:54:20|322.7|320.3|322.87|320.47|323.05|320.65|322.7|320.3|0
1650473670000|2022-04-20 16:54:30|322.52|320.12|322.7|320.3|322.7|320.3|322.52|320.12|0
1650473680000|2022-04-20 16:54:40|322.52|320.12|322.7|320.3|322.7|320.3|322.52|320.12|0
1650473690000|2022-04-20 16:54:50|322.87|320.47|322.52|320.12|322.87|320.47|322.52|320.12|0
1650473700000|2022-04-20 16:55:00|322.7|320.3|322.87|320.47|323.05|320.65|322.7|320.3|0
1650473710000|2022-04-20 16:55:10|323.05|320.65|323.22|320.82|323.22|320.82|323.05|320.65|0
1650473720000|2022-04-20 16:55:20|322.87|320.47|322.87|320.47|323.05|320.65|322.87|320.47|0
1650473730000|2022-04-20 16:55:30|323.05|320.65|323.22|320.82|323.22|320.82|323.05|320.65|0
1650473740000|2022-04-20 16:55:40|323.4|321|323.22|320.82|323.4|321|323.22|320.82|0
1650473750000|2022-04-20 16:55:50|323.13|320.73|323.13|320.73|323.13|320.73|323.13|320.73|0
1650473760000|2022-04-20 16:56:00|323.22|320.82|323.57|321.17|323.57|321.17|323.22|320.82|0
1650473770000|2022-04-20 16:56:10|323.92|321.52|323.75|321.35|323.92|321.52|323.75|321.35|0
1650473780000|2022-04-20 16:56:20|323.57|321.17|322.87|320.47|323.57|321.17|322.87|320.47|0
1650473790000|2022-04-20 16:56:30|322.52|320.12|322.34|319.94|322.52|320.12|322.34|319.94|0
1650473800000|2022-04-20 16:56:40|322.52|320.12|322.34|319.94|322.52|320.12|322.34|319.94|0
1650473810000|2022-04-20 16:56:50|322.52|320.12|322.52|320.12|322.52|320.12|322.52|320.12|0
1650473820000|2022-04-20 16:57:00|322.69|320.29|322.34|319.94|322.69|320.29|322.34|319.94|0
1650473830000|2022-04-20 16:57:10|322.25|319.85|321.99|319.59|322.25|319.85|321.82|319.42|0
1650473840000|2022-04-20 16:57:20|321.82|319.42|321.29|318.89|321.82|319.42|321.29|318.89|0
1650473850000|2022-04-20 16:57:30|321.47|319.07|321.64|319.24|321.99|319.59|321.47|319.07|0
1650473860000|2022-04-20 16:57:40|321.82|319.42|321.64|319.24|321.82|319.42|321.64|319.24|0
1650473870000|2022-04-20 16:57:50|321.55|319.15|321.64|319.24|321.64|319.24|321.55|319.15|0
1650473880000|2022-04-20 16:58:00|321.29|318.89|321.47|319.07|321.47|319.07|321.29|318.89|0
1650473890000|2022-04-20 16:58:10|321.29|318.89|321.64|319.24|321.64|319.24|321.29|318.89|0
1650473900000|2022-04-20 16:58:20|321.82|319.42|321.99|319.59|321.99|319.59|321.64|319.24|0
1650473910000|2022-04-20 16:58:30|321.82|319.42|321.82|319.42|321.99|319.59|321.82|319.42|0
1650473920000|2022-04-20 16:58:40|321.64|319.24|321.64|319.24|321.82|319.42|321.64|319.24|0
1650473930000|2022-04-20 16:58:50|321.47|319.07|321.47|319.07|321.64|319.24|321.47|319.07|0
1650473940000|2022-04-20 16:59:00|321.29|318.89|321.64|319.24|321.64|319.24|321.29|318.89|0
1650473950000|2022-04-20 16:59:10|321.47|319.07|321.12|318.72|321.47|319.07|321.12|318.72|0
1650473960000|2022-04-20 16:59:20|321.29|318.89|321.47|319.07|321.64|319.24|321.29|318.89|0
1650473970000|2022-04-20 16:59:30|321.82|319.42|321.99|319.59|321.99|319.59|321.82|319.42|0
1650473980000|2022-04-20 16:59:40|322.17|319.77|321.82|319.42|322.17|319.77|321.82|319.42|0
1650473990000|2022-04-20 16:59:50|321.9|319.5|321.82|319.42|321.9|319.5|321.64|319.24|0
1650474000000|2022-04-20 17:00:00|321.9|319.5|321.82|319.42|322.34|319.94|321.82|319.42|0
1650474010000|2022-04-20 17:00:10|322.17|319.77|321.82|319.42|322.17|319.77|321.82|319.42|0
1650474020000|2022-04-20 17:00:20|322.34|319.94|322.34|319.94|322.34|319.94|322.34|319.94|0
1650474030000|2022-04-20 17:00:30|322.25|319.85|321.64|319.24|322.34|319.94|321.64|319.24|0
1650474040000|2022-04-20 17:00:40|321.99|319.59|322.34|319.94|322.34|319.94|321.99|319.59|0
1650474050000|2022-04-20 17:00:50|322.43|320.03|323.04|320.64|323.04|320.64|322.43|320.03|0
1650474060000|2022-04-20 17:01:00|323.39|320.99|323.04|320.64|323.39|320.99|323.04|320.64|0
1650474070000|2022-04-20 17:01:10|322.69|320.29|322.6|320.2|322.69|320.29|322.34|319.94|0
1650474080000|2022-04-20 17:01:20|322.87|320.47|322.87|320.47|322.87|320.47|322.87|320.47|0
1650474090000|2022-04-20 17:01:30|322.69|320.29|322.34|319.94|322.69|320.29|322.34|319.94|0
1650474100000|2022-04-20 17:01:40|322.17|319.77|322.52|320.12|322.52|320.12|322.17|319.77|0
1650474110000|2022-04-20 17:01:50|322.34|319.94|322.34|319.94|322.34|319.94|322.34|319.94|0
1650474120000|2022-04-20 17:02:00|322.52|320.12|323.22|320.82|323.22|320.82|321.99|319.59|0
1650474130000|2022-04-20 17:02:10|323.57|321.17|323.22|320.82|323.57|321.17|323.22|320.82|0
1650474140000|2022-04-20 17:02:20|322.87|320.47|322.87|320.47|322.87|320.47|322.6|320.2|0
1650474150000|2022-04-20 17:02:30|322.69|320.29|323.04|320.64|323.04|320.64|322.69|320.29|0
1650474160000|2022-04-20 17:02:40|323.57|321.17|323.57|321.17|323.74|321.34|323.57|321.17|0
1650474170000|2022-04-20 17:02:50|323.39|320.99|323.39|320.99|323.39|320.99|323.3|320.9|0
1650474180000|2022-04-20 17:03:00|323.57|321.17|323.57|321.17|323.57|321.17|323.39|320.99|0
1650474190000|2022-04-20 17:03:10|323.39|320.99|322.86|320.46|323.39|320.99|322.69|320.29|0
1650474200000|2022-04-20 17:03:20|322.69|320.29|323.22|320.82|323.22|320.82|322.69|320.29|0
1650474210000|2022-04-20 17:03:30|322.86|320.46|322.69|320.29|322.95|320.55|322.69|320.29|0
1650474220000|2022-04-20 17:03:40|322.86|320.46|322.69|320.29|322.86|320.46|322.69|320.29|0
1650474230000|2022-04-20 17:03:50|322.86|320.46|323.92|321.52|323.92|321.52|322.86|320.46|0
1650474240000|2022-04-20 17:04:00|324.09|321.69|324.44|322.04|324.44|322.04|324.09|321.69|0
1650474250000|2022-04-20 17:04:10|324.62|322.22|324.97|322.57|324.97|322.57|324.62|322.22|0
1650474260000|2022-04-20 17:04:20|324.79|322.39|324.27|321.87|324.79|322.39|324.27|321.87|0
1650474270000|2022-04-20 17:04:30|324.62|322.22|324.27|321.87|324.62|322.22|324.27|321.87|0
1650474280000|2022-04-20 17:04:40|324.44|322.04|324.35|321.95|324.53|322.13|324.35|321.95|0
1650474290000|2022-04-20 17:04:50|324.44|322.04|324.09|321.69|324.44|322.04|324.09|321.69|0
1650474300000|2022-04-20 17:05:00|324.62|322.22|324.44|322.04|324.62|322.22|324.44|322.04|0
1650474310000|2022-04-20 17:05:10|324.62|322.22|324.62|322.22|324.62|322.22|324.44|322.04|0
1650474320000|2022-04-20 17:05:20|324.79|322.39|324.97|322.57|324.97|322.57|324.79|322.39|0
1650474330000|2022-04-20 17:05:30|324.79|322.39|324.09|321.69|324.79|322.39|324.09|321.69|0
1650474340000|2022-04-20 17:05:40|324.27|321.87|324.27|321.87|324.27|321.87|324.27|321.87|0
1650474350000|2022-04-20 17:05:50|324.44|322.04|324.44|322.04|324.44|322.04|324.44|322.04|0
1650474360000|2022-04-20 17:06:00|324.27|321.87|323.92|321.52|324.27|321.87|323.92|321.52|0
1650474370000|2022-04-20 17:06:10|323.56|321.16|323.92|321.52|324|321.6|323.56|321.16|0
1650474380000|2022-04-20 17:06:20|323.74|321.34|323.56|321.16|323.74|321.34|323.56|321.16|0
1650474390000|2022-04-20 17:06:30|323.39|320.99|323.56|321.16|323.56|321.16|323.39|320.99|0
1650474400000|2022-04-20 17:06:40|323.47|321.07|323.04|320.64|323.47|321.07|323.04|320.64|0
1650474410000|2022-04-20 17:06:50|322.77|320.37|322.51|320.11|322.77|320.37|322.51|320.11|0
1650474420000|2022-04-20 17:07:00|322.69|320.29|322.77|320.37|322.77|320.37|322.69|320.29|0
1650474430000|2022-04-20 17:07:10|322.69|320.29|323.04|320.64|323.04|320.64|322.42|320.02|0
1650474440000|2022-04-20 17:07:20|323.21|320.81|322.86|320.46|323.21|320.81|322.86|320.46|0
1650474450000|2022-04-20 17:07:30|322.69|320.29|322.69|320.29|322.69|320.29|322.51|320.11|0
1650474460000|2022-04-20 17:07:40|322.86|320.46|322.51|320.11|322.86|320.46|322.51|320.11|0
1650474470000|2022-04-20 17:07:50|322.69|320.29|322.86|320.46|322.86|320.46|322.69|320.29|0
1650474480000|2022-04-20 17:08:00|322.51|320.11|322.34|319.94|322.51|320.11|322.34|319.94|0
1650474490000|2022-04-20 17:08:10|322.51|320.11|320.24|317.84|322.69|320.29|320.24|317.84|0
1650474500000|2022-04-20 17:08:20|320.59|318.19|320.76|318.36|320.94|318.54|320.59|318.19|0
1650474510000|2022-04-20 17:08:30|320.24|317.84|319.71|317.31|320.24|317.84|319.02|316.62|0
1650474520000|2022-04-20 17:08:40|319.54|317.14|319.89|317.49|320.06|317.66|319.54|317.14|0
1650474530000|2022-04-20 17:08:50|320.24|317.84|320.24|317.84|320.24|317.84|320.06|317.66|0
1650474540000|2022-04-20 17:09:00|320.41|318.01|320.41|318.01|320.41|318.01|320.24|317.84|0
1650474550000|2022-04-20 17:09:10|320.94|318.54|321.11|318.71|321.11|318.71|320.94|318.54|0
1650474560000|2022-04-20 17:09:20|321.29|318.89|321.02|318.62|321.29|318.89|321.02|318.62|0
1650474570000|2022-04-20 17:09:30|321.11|318.71|321.46|319.06|321.46|319.06|321.11|318.71|0
1650474580000|2022-04-20 17:09:40|321.28|318.88|321.11|318.71|321.28|318.88|321.11|318.71|0
1650474590000|2022-04-20 17:09:50|321.37|318.97|321.19|318.79|321.37|318.97|321.19|318.79|0
1650474600000|2022-04-20 17:10:00|320.59|318.19|320.59|318.19|320.76|318.36|320.41|318.01|0
1650474610000|2022-04-20 17:10:10|320.41|318.01|320.93|318.53|320.93|318.53|320.41|318.01|0
1650474620000|2022-04-20 17:10:20|321.02|318.62|320.76|318.36|321.02|318.62|320.76|318.36|0
1650474630000|2022-04-20 17:10:30|320.93|318.53|320.93|318.53|321.11|318.71|320.93|318.53|0
1650474640000|2022-04-20 17:10:40|321.11|318.71|321.46|319.06|321.46|319.06|321.11|318.71|0
1650474650000|2022-04-20 17:10:50|321.63|319.23|320.93|318.53|321.63|319.23|320.93|318.53|0
1650474660000|2022-04-20 17:11:00|320.76|318.36|320.76|318.36|320.93|318.53|320.76|318.36|0
1650474670000|2022-04-20 17:11:10|320.93|318.53|320.58|318.18|320.93|318.53|320.58|318.18|0
1650474680000|2022-04-20 17:11:20|321.11|318.71|321.19|318.79|321.19|318.79|321.11|318.71|0
1650474690000|2022-04-20 17:11:30|321.28|318.88|321.46|319.06|321.63|319.23|321.28|318.88|0
1650474700000|2022-04-20 17:11:40|321.63|319.23|321.81|319.41|321.81|319.41|321.63|319.23|0
1650474710000|2022-04-20 17:11:50|321.63|319.23|321.98|319.58|321.98|319.58|321.63|319.23|0
1650474720000|2022-04-20 17:12:00|321.81|319.41|321.81|319.41|321.98|319.58|321.81|319.41|0
1650474730000|2022-04-20 17:12:10|322.16|319.76|323.21|320.81|323.21|320.81|322.16|319.76|0
1650474740000|2022-04-20 17:12:20|323.74|321.34|323.47|321.07|323.74|321.34|323.47|321.07|0
1650474750000|2022-04-20 17:12:30|323.38|320.98|323.12|320.72|323.56|321.16|323.12|320.72|0
1650474760000|2022-04-20 17:12:40|323.03|320.63|323.56|321.16|323.56|321.16|323.03|320.63|0
1650474770000|2022-04-20 17:12:50|323.38|320.98|323.56|321.16|323.56|321.16|323.21|320.81|0
1650474780000|2022-04-20 17:13:00|323.91|321.51|324.35|321.95|324.35|321.95|323.91|321.51|0
1650474790000|2022-04-20 17:13:10|324.79|322.39|324.61|322.21|325.14|322.74|324.26|321.86|0
1650474800000|2022-04-20 17:13:20|324.44|322.04|324.09|321.69|324.44|322.04|324.09|321.69|0
1650474810000|2022-04-20 17:13:30|323.91|321.51|324.09|321.69|324.09|321.69|323.91|321.51|0
1650474820000|2022-04-20 17:13:40|324.26|321.86|324.61|322.21|324.61|322.21|324.26|321.86|0
1650474830000|2022-04-20 17:13:50|324.79|322.39|324.96|322.56|325.14|322.74|324.79|322.39|0
1650474840000|2022-04-20 17:14:00|324.61|322.21|324.79|322.39|324.96|322.56|324.61|322.21|0
1650474850000|2022-04-20 17:14:10|324.96|322.56|325.32|322.92|325.32|322.92|324.96|322.56|0
1650474860000|2022-04-20 17:14:20|325.14|322.74|324.96|322.56|325.14|322.74|324.96|322.56|0
1650474870000|2022-04-20 17:14:30|324.79|322.39|324.61|322.21|324.79|322.39|324.44|322.04|0
1650474880000|2022-04-20 17:14:40|324.44|322.04|324.44|322.04|324.61|322.21|324.44|322.04|0
1650474890000|2022-04-20 17:14:50|324.26|321.86|324.26|321.86|324.44|322.04|324.26|321.86|0
1650474900000|2022-04-20 17:15:00|324.08|321.68|324.17|321.77|324.17|321.77|324.08|321.68|0
1650474910000|2022-04-20 17:15:10|324.08|321.68|324.61|322.21|324.61|322.21|324.08|321.68|0
1650474920000|2022-04-20 17:15:20|324.44|322.04|324.44|322.04|324.44|322.04|324.26|321.86|0
1650474930000|2022-04-20 17:15:30|324.61|322.21|324.96|322.56|324.96|322.56|324.61|322.21|0
1650474940000|2022-04-20 17:15:40|325.49|323.09|325.49|323.09|325.75|323.35|325.49|323.09|0
1650474950000|2022-04-20 17:15:50|325.67|323.27|326.02|323.62|326.02|323.62|325.67|323.27|0
1650474960000|2022-04-20 17:16:00|325.84|323.44|325.67|323.27|325.84|323.44|325.67|323.27|0
1650474970000|2022-04-20 17:16:10|325.84|323.44|325.84|323.44|326.1|323.7|325.84|323.44|0
1650474980000|2022-04-20 17:16:20|326.02|323.62|326.02|323.62|326.02|323.62|326.02|323.62|0
1650474990000|2022-04-20 17:16:30|326.1|323.7|326.19|323.79|326.19|323.79|326.1|323.7|0
1650475000000|2022-04-20 17:16:40|325.84|323.44|325.84|323.44|326.02|323.62|325.84|323.44|0
1650475010000|2022-04-20 17:16:50|326.02|323.62|326.02|323.62|326.19|323.79|326.02|323.62|0
1650475020000|2022-04-20 17:17:00|326.19|323.79|326.19|323.79|326.19|323.79|326.19|323.79|0
1650475030000|2022-04-20 17:17:10|324.96|322.56|324.96|322.56|325.14|322.74|324.96|322.56|0
1650475040000|2022-04-20 17:17:20|325.14|322.74|324.96|322.56|325.14|322.74|324.79|322.39|0
1650475050000|2022-04-20 17:17:30|324.61|322.21|324.61|322.21|324.61|322.21|324.43|322.03|0
1650475060000|2022-04-20 17:17:40|324.79|322.39|324.43|322.03|324.79|322.39|324.26|321.86|0
1650475070000|2022-04-20 17:17:50|324.08|321.68|323.91|321.51|324.26|321.86|323.91|321.51|0
1650475080000|2022-04-20 17:18:00|323.56|321.16|323.56|321.16|323.73|321.33|323.56|321.16|0
1650475090000|2022-04-20 17:18:10|323.38|320.98|323.56|321.16|323.56|321.16|323.38|320.98|0
1650475100000|2022-04-20 17:18:20|323.38|320.98|323.38|320.98|323.38|320.98|323.21|320.81|0
1650475110000|2022-04-20 17:18:30|323.21|320.81|322.85|320.45|323.21|320.81|322.85|320.45|0
1650475120000|2022-04-20 17:18:40|322.68|320.28|322.85|320.45|322.85|320.45|322.68|320.28|0
1650475130000|2022-04-20 17:18:50|322.68|320.28|322.15|319.75|322.68|320.28|322.15|319.75|0
1650475140000|2022-04-20 17:19:00|321.63|319.23|321.45|319.05|321.63|319.23|321.45|319.05|0
1650475150000|2022-04-20 17:19:10|321.1|318.7|321.28|318.88|321.28|318.88|321.1|318.7|0
1650475160000|2022-04-20 17:19:20|321.54|319.14|321.1|318.7|321.54|319.14|321.1|318.7|0
1650475170000|2022-04-20 17:19:30|320.93|318.53|320.75|318.35|320.93|318.53|320.75|318.35|0
1650475180000|2022-04-20 17:19:40|320.93|318.53|321.45|319.05|321.45|319.05|320.93|318.53|0
1650475190000|2022-04-20 17:19:50|321.63|319.23|321.63|319.23|321.63|319.23|321.45|319.05|0
1650475200000|2022-04-20 17:20:00|321.36|318.96|321.1|318.7|321.36|318.96|320.93|318.53|0
1650475210000|2022-04-20 17:20:10|320.93|318.53|320.75|318.35|320.93|318.53|320.75|318.35|0
1650475220000|2022-04-20 17:20:20|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1650475230000|2022-04-20 17:20:30|320.75|318.35|321.1|318.7|321.1|318.7|320.75|318.35|0
1650475240000|2022-04-20 17:20:40|320.93|318.53|320.75|318.35|321.28|318.88|320.75|318.35|0
1650475250000|2022-04-20 17:20:50|320.93|318.53|321.28|318.88|321.28|318.88|320.93|318.53|0
1650475260000|2022-04-20 17:21:00|321.45|319.05|321.28|318.88|321.45|319.05|321.28|318.88|0
1650475270000|2022-04-20 17:21:10|321.1|318.7|321.1|318.7|321.19|318.79|321.1|318.7|0
1650475280000|2022-04-20 17:21:20|321.28|318.88|320.93|318.53|321.28|318.88|320.93|318.53|0
1650475290000|2022-04-20 17:21:30|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1650475300000|2022-04-20 17:21:40|320.93|318.53|320.93|318.53|320.93|318.53|320.93|318.53|0
1650475310000|2022-04-20 17:21:50|321.1|318.7|320.93|318.53|321.1|318.7|320.75|318.35|0
1650475320000|2022-04-20 17:22:00|321.1|318.7|321.28|318.88|321.28|318.88|320.93|318.53|0
1650475330000|2022-04-20 17:22:10|321.19|318.79|321.45|319.05|321.45|319.05|321.19|318.79|0
1650475340000|2022-04-20 17:22:20|321.63|319.23|321.63|319.23|321.8|319.4|321.63|319.23|0
1650475350000|2022-04-20 17:22:30|321.98|319.58|322.5|320.1|322.5|320.1|321.98|319.58|0
1650475360000|2022-04-20 17:22:40|322.68|320.28|321.98|319.58|322.68|320.28|321.98|319.58|0
1650475370000|2022-04-20 17:22:50|321.8|319.4|321.8|319.4|321.8|319.4|321.8|319.4|0
1650475380000|2022-04-20 17:23:00|321.98|319.58|322.06|319.66|322.15|319.75|321.98|319.58|0
1650475390000|2022-04-20 17:23:10|322.15|319.75|322.33|319.93|322.33|319.93|322.15|319.75|0
1650475400000|2022-04-20 17:23:20|322.06|319.66|322.15|319.75|322.15|319.75|321.8|319.4|0
1650475410000|2022-04-20 17:23:30|322.33|319.93|321.98|319.58|322.33|319.93|321.98|319.58|0
1650475420000|2022-04-20 17:23:40|321.8|319.4|321.28|318.88|321.8|319.4|321.28|318.88|0
1650475430000|2022-04-20 17:23:50|321.1|318.7|322.15|319.75|322.15|319.75|321.1|318.7|0
1650475440000|2022-04-20 17:24:00|322.33|319.93|322.5|320.1|322.5|320.1|322.33|319.93|0
1650475450000|2022-04-20 17:24:10|322.33|319.93|321.8|319.4|322.33|319.93|321.8|319.4|0
1650475460000|2022-04-20 17:24:20|321.62|319.22|321.8|319.4|321.8|319.4|321.62|319.22|0
1650475470000|2022-04-20 17:24:30|321.97|319.57|321.97|319.57|321.97|319.57|321.8|319.4|0
1650475480000|2022-04-20 17:24:40|322.15|319.75|322.32|319.92|322.32|319.92|322.15|319.75|0
1650475490000|2022-04-20 17:24:50|322.15|319.75|322.15|319.75|322.32|319.92|322.15|319.75|0
1650475500000|2022-04-20 17:25:00|322.32|319.92|321.97|319.57|322.32|319.92|321.97|319.57|0
1650475510000|2022-04-20 17:25:10|322.5|320.1|321.97|319.57|322.5|320.1|321.97|319.57|0
1650475520000|2022-04-20 17:25:20|321.8|319.4|321.27|318.87|321.8|319.4|321.27|318.87|0
1650475530000|2022-04-20 17:25:30|320.92|318.52|321.1|318.7|321.1|318.7|320.92|318.52|0
1650475540000|2022-04-20 17:25:40|320.57|318.17|320.57|318.17|320.57|318.17|320.4|318|0
1650475550000|2022-04-20 17:25:50|320.75|318.35|320.57|318.17|320.92|318.52|320.57|318.17|0
1650475560000|2022-04-20 17:26:00|320.4|318|320.4|318|320.4|318|320.4|318|0
1650475570000|2022-04-20 17:26:10|320.23|317.83|320.4|318|320.4|318|320.23|317.83|0
1650475580000|2022-04-20 17:26:20|320.31|317.91|320.4|318|320.4|318|320.22|317.82|0
1650475590000|2022-04-20 17:26:30|320.22|317.82|320.48|318.08|320.48|318.08|320.22|317.82|0
1650475600000|2022-04-20 17:26:40|320.4|318|320.4|318|320.92|318.52|320.4|318|0
1650475610000|2022-04-20 17:26:50|320.57|318.17|320.22|317.82|320.57|318.17|320.22|317.82|0
1650475620000|2022-04-20 17:27:00|320.4|318|320.75|318.35|320.75|318.35|320.4|318|0
1650475630000|2022-04-20 17:27:10|320.92|318.52|320.57|318.17|320.92|318.52|320.57|318.17|0
1650475640000|2022-04-20 17:27:20|320.75|318.35|320.57|318.17|320.92|318.52|320.57|318.17|0
1650475650000|2022-04-20 17:27:30|320.4|318|320.4|318|320.4|318|320.4|318|0
1650475660000|2022-04-20 17:27:40|320.75|318.35|320.92|318.52|320.92|318.52|320.75|318.35|0
1650475670000|2022-04-20 17:27:50|321.1|318.7|320.75|318.35|321.1|318.7|320.75|318.35|0
1650475680000|2022-04-20 17:28:00|320.57|318.17|320.48|318.08|320.57|318.17|320.4|318|0
1650475690000|2022-04-20 17:28:10|320.57|318.17|320.57|318.17|320.75|318.35|320.57|318.17|0
1650475700000|2022-04-20 17:28:20|320.75|318.35|320.75|318.35|320.75|318.35|320.75|318.35|0
1650475710000|2022-04-20 17:28:30|320.92|318.52|320.92|318.52|320.92|318.52|320.83|318.43|0
1650475720000|2022-04-20 17:28:40|321.1|318.7|321.1|318.7|321.1|318.7|321.1|318.7|0
1650475730000|2022-04-20 17:28:50|321.18|318.78|321.8|319.4|321.97|319.57|321.18|318.78|0
1650475740000|2022-04-20 17:29:00|321.45|319.05|321.27|318.87|321.45|319.05|321.27|318.87|0
1650475750000|2022-04-20 17:29:10|321.1|318.7|321.27|318.87|321.27|318.87|321.1|318.7|0
1650475760000|2022-04-20 17:29:20|321.1|318.7|320.75|318.35|321.1|318.7|320.75|318.35|0
1650475770000|2022-04-20 17:29:30|320.57|318.17|320.57|318.17|320.57|318.17|320.4|318|0
1650475780000|2022-04-20 17:29:40|321.1|318.7|321.27|318.87|321.62|319.22|321.1|318.7|0
1650475790000|2022-04-20 17:29:50|320.75|318.35|320.92|318.52|320.92|318.52|320.75|318.35|0
1650475800000|2022-04-20 17:30:00|320.75|318.35|321.1|318.7|321.1|318.7|320.75|318.35|0
1650475810000|2022-04-20 17:30:10|321.45|319.05|321.62|319.22|321.62|319.22|321.45|319.05|0
1650475820000|2022-04-20 17:30:20|321.45|319.05|321.27|318.87|321.8|319.4|321.27|318.87|0
1650475830000|2022-04-20 17:30:30|321.1|318.7|321.62|319.22|321.62|319.22|321.1|318.7|0
1650475840000|2022-04-20 17:30:40|321.8|319.4|321.7|319.3|321.97|319.57|321.7|319.3|0
1650475850000|2022-04-20 17:30:50|321.45|319.05|321.27|318.87|321.45|319.05|321.27|318.87|0
1650475860000|2022-04-20 17:31:00|321.45|319.05|321.8|319.4|321.8|319.4|321.27|318.87|0
1650475870000|2022-04-20 17:31:10|321.62|319.22|321.44|319.04|321.62|319.22|321.44|319.04|0
1650475880000|2022-04-20 17:31:20|321.62|319.22|321.79|319.39|321.79|319.39|321.62|319.22|0
1650475890000|2022-04-20 17:31:30|322.32|319.92|322.32|319.92|322.32|319.92|322.14|319.74|0
1650475900000|2022-04-20 17:31:40|322.14|319.74|321.79|319.39|322.32|319.92|321.79|319.39|0
1650475910000|2022-04-20 17:31:50|321.97|319.57|321.97|319.57|322.14|319.74|321.97|319.57|0
1650475920000|2022-04-20 17:32:00|321.44|319.04|321.44|319.04|321.44|319.04|321.27|318.87|0
1650475930000|2022-04-20 17:32:10|321.35|318.95|320.92|318.52|321.35|318.95|320.92|318.52|0
1650475940000|2022-04-20 17:32:20|321.09|318.69|320.92|318.52|321.09|318.69|320.92|318.52|0
1650475950000|2022-04-20 17:32:30|321.27|318.87|321.27|318.87|321.27|318.87|321.27|318.87|0
1650475960000|2022-04-20 17:32:40|321.44|319.04|321.27|318.87|321.44|319.04|321.27|318.87|0
1650475970000|2022-04-20 17:32:50|321.09|318.69|320.57|318.17|321.09|318.69|320.57|318.17|0
1650475980000|2022-04-20 17:33:00|320.22|317.82|320.74|318.34|320.74|318.34|320.22|317.82|0
1650475990000|2022-04-20 17:33:10|320.39|317.99|320.05|317.65|320.39|317.99|320.05|317.65|0
1650476000000|2022-04-20 17:33:20|319.87|317.47|320.57|318.17|320.57|318.17|319.7|317.3|0
1650476010000|2022-04-20 17:33:30|320.39|317.99|320.05|317.65|320.57|318.17|320.05|317.65|0
1650476020000|2022-04-20 17:33:40|319.87|317.47|320.05|317.65|320.05|317.65|319.87|317.47|0
1650476030000|2022-04-20 17:33:50|320.22|317.82|320.22|317.82|320.39|317.99|320.22|317.82|0
1650476040000|2022-04-20 17:34:00|320.05|317.65|320.22|317.82|320.22|317.82|319.87|317.47|0
1650476050000|2022-04-20 17:34:10|319.87|317.47|320.04|317.64|320.04|317.64|319.87|317.47|0
1650476060000|2022-04-20 17:34:20|320.39|317.99|320.39|317.99|320.39|317.99|320.22|317.82|0
1650476070000|2022-04-20 17:34:30|320.57|318.17|320.65|318.25|320.74|318.34|320.57|318.17|0
1650476080000|2022-04-20 17:34:40|320.74|318.34|320.92|318.52|320.92|318.52|320.57|318.17|0
1650476090000|2022-04-20 17:34:50|321.27|318.87|321.27|318.87|321.44|319.04|321.27|318.87|0
1650476100000|2022-04-20 17:35:00|321.44|319.04|322.32|319.92|322.32|319.92|321.44|319.04|0
1650476110000|2022-04-20 17:35:10|322.49|320.09|322.84|320.44|322.84|320.44|322.32|319.92|0
1650476120000|2022-04-20 17:35:20|322.67|320.27|322.93|320.53|322.93|320.53|322.67|320.27|0
1650476130000|2022-04-20 17:35:30|322.84|320.44|323.19|320.79|323.19|320.79|322.84|320.44|0
1650476140000|2022-04-20 17:35:40|323.02|320.62|323.19|320.79|323.19|320.79|323.02|320.62|0
1650476150000|2022-04-20 17:35:50|323.02|320.62|323.02|320.62|323.02|320.62|323.02|320.62|0
1650476160000|2022-04-20 17:36:00|323.19|320.79|322.84|320.44|323.19|320.79|322.84|320.44|0
1650476170000|2022-04-20 17:36:10|322.49|320.09|322.49|320.09|322.49|320.09|322.14|319.74|0
1650476180000|2022-04-20 17:36:20|322.84|320.44|322.49|320.09|322.84|320.44|322.49|320.09|0
1650476190000|2022-04-20 17:36:30|322.4|320|322.32|319.92|322.49|320.09|322.32|319.92|0
1650476200000|2022-04-20 17:36:40|322.14|319.74|322.14|319.74|322.32|319.92|322.14|319.74|0
1650476210000|2022-04-20 17:36:50|321.97|319.57|322.14|319.74|322.14|319.74|321.97|319.57|0
1650476220000|2022-04-20 17:37:00|322.32|319.92|322.84|320.44|322.84|320.44|322.32|319.92|0
1650476230000|2022-04-20 17:37:10|322.67|320.27|322.49|320.09|322.67|320.27|322.49|320.09|0
1650476240000|2022-04-20 17:37:20|322.67|320.27|322.67|320.27|322.67|320.27|322.49|320.09|0
1650476250000|2022-04-20 17:37:30|322.84|320.44|322.67|320.27|322.84|320.44|322.67|320.27|0
1650476260000|2022-04-20 17:37:40|322.49|320.09|322.49|320.09|322.67|320.27|322.49|320.09|0
1650476270000|2022-04-20 17:37:50|322.67|320.27|322.49|320.09|322.67|320.27|322.49|320.09|0
1650476280000|2022-04-20 17:38:00|322.67|320.27|322.84|320.44|322.84|320.44|322.67|320.27|0
1650476290000|2022-04-20 17:38:10|323.37|320.97|323.02|320.62|323.37|320.97|322.84|320.44|0
1650476300000|2022-04-20 17:38:20|322.84|320.44|322.67|320.27|322.84|320.44|322.67|320.27|0
1650476310000|2022-04-20 17:38:30|322.49|320.09|322.49|320.09|322.49|320.09|322.32|319.92|0
1650476320000|2022-04-20 17:38:40|322.32|319.92|322.49|320.09|322.49|320.09|322.14|319.74|0
1650476330000|2022-04-20 17:38:50|322.31|319.91|322.31|319.91|322.31|319.91|322.14|319.74|0
1650476340000|2022-04-20 17:39:00|322.14|319.74|321.96|319.56|322.14|319.74|321.87|319.47|0
1650476350000|2022-04-20 17:39:10|322.14|319.74|322.14|319.74|322.31|319.91|322.14|319.74|0
1650476360000|2022-04-20 17:39:20|322.31|319.91|322.14|319.74|322.31|319.91|322.14|319.74|0
1650476370000|2022-04-20 17:39:30|322.31|319.91|322.49|320.09|322.49|320.09|322.31|319.91|0
1650476380000|2022-04-20 17:39:40|322.31|319.91|322.49|320.09|322.49|320.09|322.31|319.91|0
1650476390000|2022-04-20 17:39:50|322.66|320.26|322.31|319.91|322.66|320.26|322.31|319.91|0
1650476400000|2022-04-20 17:40:00|322.14|319.74|322.14|319.74|322.14|319.74|322.14|319.74|0
1650476410000|2022-04-20 17:40:10|322.49|320.09|322.66|320.26|322.66|320.26|322.49|320.09|0
1650476420000|2022-04-20 17:40:20|323.01|320.61|323.19|320.79|323.37|320.97|323.01|320.61|0
1650476430000|2022-04-20 17:40:30|323.01|320.61|323.19|320.79|323.19|320.79|323.01|320.61|0
1650476440000|2022-04-20 17:40:40|323.01|320.61|323.19|320.79|323.19|320.79|323.01|320.61|0
1650476450000|2022-04-20 17:40:50|323.37|320.97|323.54|321.14|323.72|321.32|323.37|320.97|0
1650476460000|2022-04-20 17:41:00|323.37|320.97|323.01|320.61|323.54|321.14|323.01|320.61|0
1650476470000|2022-04-20 17:41:10|323.1|320.7|323.19|320.79|323.37|320.97|323.1|320.7|0
1650476480000|2022-04-20 17:41:20|323.01|320.61|323.27|320.87|323.27|320.87|323.01|320.61|0
1650476490000|2022-04-20 17:41:30|323.19|320.79|323.36|320.96|323.36|320.96|323.19|320.79|0
1650476500000|2022-04-20 17:41:40|323.19|320.79|323.54|321.14|323.54|321.14|323.19|320.79|0
1650476510000|2022-04-20 17:41:50|323.36|320.96|323.19|320.79|323.36|320.96|323.19|320.79|0
1650476520000|2022-04-20 17:42:00|323.01|320.61|323.19|320.79|323.19|320.79|323.01|320.61|0
1650476530000|2022-04-20 17:42:10|323.36|320.96|323.19|320.79|323.36|320.96|323.19|320.79|0
1650476540000|2022-04-20 17:42:20|323.1|320.7|323.01|320.61|323.19|320.79|323.01|320.61|0
1650476550000|2022-04-20 17:42:30|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1650476560000|2022-04-20 17:42:40|323.36|320.96|323.54|321.14|323.54|321.14|323.36|320.96|0
1650476570000|2022-04-20 17:42:50|323.71|321.31|323.89|321.49|323.89|321.49|323.71|321.31|0
1650476580000|2022-04-20 17:43:00|324.24|321.84|324.24|321.84|324.24|321.84|324.24|321.84|0
1650476590000|2022-04-20 17:43:10|324.59|322.19|325.12|322.72|325.12|322.72|324.59|322.19|0
1650476600000|2022-04-20 17:43:20|324.94|322.54|324.77|322.37|324.94|322.54|324.59|322.19|0
1650476610000|2022-04-20 17:43:30|324.94|322.54|326|323.6|326|323.6|324.94|322.54|0
1650476620000|2022-04-20 17:43:40|326.18|323.78|325.65|323.25|326.18|323.78|325.65|323.25|0
1650476630000|2022-04-20 17:43:50|325.82|323.42|325.82|323.42|325.82|323.42|325.82|323.42|0
1650476640000|2022-04-20 17:44:00|325.65|323.25|326|323.6|326|323.6|325.65|323.25|0
1650476650000|2022-04-20 17:44:10|326.18|323.78|326|323.6|326.18|323.78|326|323.6|0
1650476660000|2022-04-20 17:44:20|326.18|323.78|325.82|323.42|326.18|323.78|325.82|323.42|0
1650476670000|2022-04-20 17:44:30|325.65|323.25|325.65|323.25|325.65|323.25|325.65|323.25|0
1650476680000|2022-04-20 17:44:40|325.82|323.42|325.65|323.25|325.82|323.42|325.65|323.25|0
1650476690000|2022-04-20 17:44:50|325.82|323.42|326|323.6|326|323.6|325.82|323.42|0
1650476700000|2022-04-20 17:45:00|326.17|323.77|325.65|323.25|326.17|323.77|325.65|323.25|0
1650476710000|2022-04-20 17:45:10|325.91|323.51|326.35|323.95|326.35|323.95|325.91|323.51|0
1650476720000|2022-04-20 17:45:20|326.7|324.3|326.17|323.77|326.7|324.3|326.17|323.77|0
1650476730000|2022-04-20 17:45:30|326.35|323.95|326.35|323.95|326.53|324.13|326.35|323.95|0
1650476740000|2022-04-20 17:45:40|326.17|323.77|326|323.6|326.17|323.77|326|323.6|0
1650476760000|2022-04-20 17:46:00|325.47|323.07|325.47|323.07|325.65|323.25|325.47|323.07|0
1650476770000|2022-04-20 17:46:10|325.82|323.42|326|323.6|326|323.6|325.82|323.42|0
1650476780000|2022-04-20 17:46:20|326.17|323.77|326.35|323.95|326.35|323.95|326|323.6|0
1650476790000|2022-04-20 17:46:30|326.43|324.03|326.35|323.95|326.43|324.03|326.17|323.77|0
1650476800000|2022-04-20 17:46:40|326.7|324.3|326.7|324.3|326.7|324.3|326.53|324.13|0
1650476810000|2022-04-20 17:46:50|326.88|324.48|326.88|324.48|326.88|324.48|326.88|324.48|0
1650476820000|2022-04-20 17:47:00|327.05|324.65|327.58|325.18|327.58|325.18|327.05|324.65|0
1650476830000|2022-04-20 17:47:10|328.29|325.89|327.05|324.65|328.29|325.89|327.05|324.65|0
1650476840000|2022-04-20 17:47:20|327.41|325.01|327.58|325.18|327.58|325.18|327.41|325.01|0
1650476850000|2022-04-20 17:47:30|327.32|324.92|327.23|324.83|327.32|324.92|327.23|324.83|0
1650476860000|2022-04-20 17:47:40|327.41|325.01|327.58|325.18|327.58|325.18|327.41|325.01|0
1650476870000|2022-04-20 17:47:50|328.11|325.71|327.94|325.54|328.11|325.71|327.94|325.54|0
1650476880000|2022-04-20 17:48:00|328.11|325.71|328.11|325.71|328.29|325.89|328.11|325.71|0
1650476890000|2022-04-20 17:48:10|327.94|325.54|327.76|325.36|327.94|325.54|327.76|325.36|0
1650476900000|2022-04-20 17:48:20|327.58|325.18|327.41|325.01|327.58|325.18|327.41|325.01|0
1650476910000|2022-04-20 17:48:30|327.05|324.65|326.88|324.48|327.23|324.83|326.88|324.48|0
1650476920000|2022-04-20 17:48:40|326.7|324.3|326.52|324.12|326.7|324.3|326.52|324.12|0
1650476930000|2022-04-20 17:48:50|326.7|324.3|326.7|324.3|326.7|324.3|326.7|324.3|0
1650476940000|2022-04-20 17:49:00|326.88|324.48|326.88|324.48|326.88|324.48|326.52|324.12|0
1650476950000|2022-04-20 17:49:10|326.7|324.3|326.7|324.3|326.7|324.3|326.52|324.12|0
1650476960000|2022-04-20 17:49:20|326.52|324.12|326.35|323.95|326.52|324.12|326.35|323.95|0
1650476970000|2022-04-20 17:49:30|326.52|324.12|326|323.6|326.52|324.12|326|323.6|0
1650476980000|2022-04-20 17:49:40|325.82|323.42|325.64|323.24|325.82|323.42|325.64|323.24|0
1650476990000|2022-04-20 17:49:50|325.47|323.07|323.89|321.49|325.47|323.07|323.89|321.49|0
1650477000000|2022-04-20 17:50:00|323.71|321.31|323.36|320.96|323.89|321.49|323.36|320.96|0
1650477010000|2022-04-20 17:50:10|323.53|321.13|323.01|320.61|323.53|321.13|323.01|320.61|0
1650477020000|2022-04-20 17:50:20|323.89|321.49|323.01|320.61|323.89|321.49|323.01|320.61|0
1650477030000|2022-04-20 17:50:30|323.18|320.78|323.44|321.04|323.44|321.04|323.18|320.78|0
1650477040000|2022-04-20 17:50:40|323.18|320.78|323.53|321.13|323.53|321.13|323.18|320.78|0
1650477050000|2022-04-20 17:50:50|323.18|320.78|323.01|320.61|323.18|320.78|323.01|320.61|0
1650477060000|2022-04-20 17:51:00|322.83|320.43|322.83|320.43|323.01|320.61|322.83|320.43|0
1650477070000|2022-04-20 17:51:10|323.01|320.61|323.01|320.61|323.36|320.96|323.01|320.61|0
1650477080000|2022-04-20 17:51:20|322.83|320.43|322.31|319.91|322.83|320.43|322.31|319.91|0
1650477090000|2022-04-20 17:51:30|322.13|319.73|322.13|319.73|322.13|319.73|321.96|319.56|0
1650477100000|2022-04-20 17:51:40|322.31|319.91|322.66|320.26|322.66|320.26|322.31|319.91|0
1650477110000|2022-04-20 17:51:50|322.48|320.08|322.66|320.26|322.66|320.26|322.48|320.08|0
1650477120000|2022-04-20 17:52:00|322.83|320.43|322.66|320.26|322.83|320.43|322.66|320.26|0
1650477130000|2022-04-20 17:52:10|322.83|320.43|323.01|320.61|323.01|320.61|322.83|320.43|0
1650477140000|2022-04-20 17:52:20|322.83|320.43|323.01|320.61|323.01|320.61|322.83|320.43|0
1650477150000|2022-04-20 17:52:30|322.74|320.34|322.83|320.43|322.83|320.43|322.66|320.26|0
1650477160000|2022-04-20 17:52:40|322.66|320.26|322.31|319.91|322.66|320.26|322.31|319.91|0
1650477170000|2022-04-20 17:52:50|322.39|319.99|322.31|319.91|322.39|319.99|322.31|319.91|0
1650477180000|2022-04-20 17:53:00|322.21|319.81|322.13|319.73|322.21|319.81|322.13|319.73|0
1650477190000|2022-04-20 17:53:10|322.31|319.91|321.78|319.38|322.31|319.91|321.78|319.38|0
1650477200000|2022-04-20 17:53:20|322.13|319.73|322.31|319.91|322.48|320.08|322.13|319.73|0
1650477210000|2022-04-20 17:53:30|322.3|319.9|322.13|319.73|322.3|319.9|322.13|319.73|0
1650477220000|2022-04-20 17:53:40|321.95|319.55|322.39|319.99|322.48|320.08|321.95|319.55|0
1650477230000|2022-04-20 17:53:50|322.3|319.9|321.95|319.55|322.3|319.9|321.95|319.55|0
1650477240000|2022-04-20 17:54:00|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1650477250000|2022-04-20 17:54:10|322.48|320.08|321.95|319.55|322.48|320.08|321.95|319.55|0
1650477270000|2022-04-20 17:54:30|322.13|319.73|321.95|319.55|322.13|319.73|321.78|319.38|0
1650477280000|2022-04-20 17:54:40|322.13|319.73|322.13|319.73|322.13|319.73|322.13|319.73|0
1650477290000|2022-04-20 17:54:50|321.95|319.55|321.95|319.55|321.95|319.55|321.95|319.55|0
1650477300000|2022-04-20 17:55:00|322.13|319.73|321.78|319.38|322.13|319.73|321.6|319.2|0
1650477310000|2022-04-20 17:55:10|321.95|319.55|321.6|319.2|322.13|319.73|321.6|319.2|0
1650477320000|2022-04-20 17:55:20|321.43|319.03|321.25|318.85|321.43|319.03|321.25|318.85|0
1650477330000|2022-04-20 17:55:30|321.43|319.03|321.25|318.85|321.43|319.03|321.25|318.85|0
1650477340000|2022-04-20 17:55:40|321.43|319.03|321.25|318.85|321.43|319.03|321.25|318.85|0
1650477350000|2022-04-20 17:55:50|321.43|319.03|321.6|319.2|321.6|319.2|321.43|319.03|0
1650477360000|2022-04-20 17:56:00|321.43|319.03|321.34|318.94|321.51|319.11|321.34|318.94|0
1650477370000|2022-04-20 17:56:10|321.25|318.85|321.78|319.38|321.78|319.38|321.25|318.85|0
1650477380000|2022-04-20 17:56:20|321.86|319.46|322.13|319.73|322.13|319.73|321.86|319.46|0
1650477390000|2022-04-20 17:56:30|322.3|319.9|322.13|319.73|322.3|319.9|321.95|319.55|0
1650477400000|2022-04-20 17:56:40|321.95|319.55|322.3|319.9|322.3|319.9|321.95|319.55|0
1650477410000|2022-04-20 17:56:50|322.48|320.08|322.3|319.9|322.48|320.08|322.3|319.9|0
1650477420000|2022-04-20 17:57:00|322.65|320.25|322.3|319.9|322.83|320.43|322.3|319.9|0
1650477430000|2022-04-20 17:57:10|322.83|320.43|322.65|320.25|322.83|320.43|322.48|320.08|0
1650477440000|2022-04-20 17:57:20|322.83|320.43|323|320.6|323|320.6|322.83|320.43|0
1650477450000|2022-04-20 17:57:30|323.18|320.78|323.35|320.95|323.35|320.95|323|320.6|0
1650477460000|2022-04-20 17:57:40|323.18|320.78|323.18|320.78|323.18|320.78|323|320.6|0
1650477470000|2022-04-20 17:57:50|323.35|320.95|323.35|320.95|323.35|320.95|323.35|320.95|0
1650477480000|2022-04-20 17:58:00|323.18|320.78|322.83|320.43|323.18|320.78|322.83|320.43|0
1650477490000|2022-04-20 17:58:10|322.91|320.51|323.18|320.78|323.18|320.78|322.91|320.51|0
1650477500000|2022-04-20 17:58:20|323|320.6|323|320.6|323.18|320.78|323|320.6|0
1650477510000|2022-04-20 17:58:30|323.18|320.78|323.35|320.95|323.35|320.95|323.18|320.78|0
1650477530000|2022-04-20 17:58:50|324.23|321.83|324.06|321.66|324.23|321.83|324.06|321.66|0
1650477540000|2022-04-20 17:59:00|323.88|321.48|323.88|321.48|323.88|321.48|323.7|321.3|0
1650477550000|2022-04-20 17:59:10|324.05|321.65|323.88|321.48|324.05|321.65|323.88|321.48|0
1650477560000|2022-04-20 17:59:20|323.7|321.3|324.05|321.65|324.05|321.65|323.7|321.3|0
1650477570000|2022-04-20 17:59:30|323.61|321.21|324.05|321.65|324.05|321.65|323.61|321.21|0
1650477580000|2022-04-20 17:59:40|324.14|321.74|324.31|321.91|324.31|321.91|324.05|321.65|0
1650477590000|2022-04-20 17:59:50|324.23|321.83|324.05|321.65|324.41|322.01|324.05|321.65|0
1650477600000|2022-04-20 18:00:00|323.88|321.48|323.88|321.48|323.88|321.48|323.7|321.3|0
1650477610000|2022-04-20 18:00:10|324.23|321.83|324.05|321.65|324.41|322.01|324.05|321.65|0
1650477620000|2022-04-20 18:00:20|324.14|321.74|324.05|321.65|324.14|321.74|324.05|321.65|0
1650477630000|2022-04-20 18:00:30|324.23|321.83|324.05|321.65|324.41|322.01|324.05|321.65|0
1650477640000|2022-04-20 18:00:40|323.88|321.48|323.53|321.13|323.88|321.48|323.18|320.78|0
1650477650000|2022-04-20 18:00:50|323.35|320.95|323.53|321.13|323.53|321.13|323.35|320.95|0
1650477660000|2022-04-20 18:01:00|323.88|321.48|323.88|321.48|323.88|321.48|323.7|321.3|0
1650477670000|2022-04-20 18:01:10|323.7|321.3|323.88|321.48|324.05|321.65|323.7|321.3|0
1650477680000|2022-04-20 18:01:20|324.05|321.65|323.88|321.48|324.05|321.65|323.88|321.48|0
1650477690000|2022-04-20 18:01:30|323.79|321.39|325.11|322.71|325.11|322.71|323.79|321.39|0
1650477700000|2022-04-20 18:01:40|325.28|322.88|325.99|323.59|325.99|323.59|325.28|322.88|0
1650477710000|2022-04-20 18:01:50|325.81|323.41|325.81|323.41|325.81|323.41|325.54|323.14|0
1650477720000|2022-04-20 18:02:00|325.99|323.59|325.64|323.24|325.99|323.59|325.46|323.06|0
1650477730000|2022-04-20 18:02:10|325.46|323.06|325.46|323.06|325.46|323.06|325.28|322.88|0
1650477740000|2022-04-20 18:02:20|325.63|323.23|325.28|322.88|325.63|323.23|325.28|322.88|0
1650477750000|2022-04-20 18:02:30|325.11|322.71|324.58|322.18|325.11|322.71|324.58|322.18|0
1650477760000|2022-04-20 18:02:40|324.05|321.65|323.88|321.48|324.05|321.65|323.7|321.3|0
1650477770000|2022-04-20 18:02:50|323.35|320.95|323.17|320.77|323.35|320.95|323.17|320.77|0
1650477780000|2022-04-20 18:03:00|323.53|321.13|324.05|321.65|324.23|321.83|323.53|321.13|0
1650477790000|2022-04-20 18:03:10|322.82|320.42|322.47|320.07|323|320.6|322.47|320.07|0
1650477800000|2022-04-20 18:03:20|323|320.6|322.82|320.42|323|320.6|322.82|320.42|0
1650477810000|2022-04-20 18:03:30|323.35|320.95|323.35|320.95|323.53|321.13|323.17|320.77|0
1650477820000|2022-04-20 18:03:40|323.17|320.77|323.35|320.95|323.53|321.13|323.17|320.77|0
1650477830000|2022-04-20 18:03:50|323.17|320.77|323.43|321.03|323.43|321.03|323.17|320.77|0
1650477840000|2022-04-20 18:04:00|323.88|321.48|323.7|321.3|324.05|321.65|323.7|321.3|0
1650477850000|2022-04-20 18:04:10|323.88|321.48|324.05|321.65|324.05|321.65|323.35|320.95|0
1650477860000|2022-04-20 18:04:20|323.88|321.48|323.88|321.48|323.88|321.48|323.7|321.3|0
1650477870000|2022-04-20 18:04:30|324.23|321.83|324.23|321.83|324.23|321.83|324.05|321.65|0
1650477880000|2022-04-20 18:04:40|324.4|322|324.14|321.74|324.4|322|324.14|321.74|0
1650477890000|2022-04-20 18:04:50|324.4|322|324.49|322.09|324.58|322.18|324.4|322|0
1650477900000|2022-04-20 18:05:00|324.4|322|324.75|322.35|324.75|322.35|324.4|322|0
1650477910000|2022-04-20 18:05:10|324.58|322.18|324.23|321.83|324.58|322.18|324.05|321.65|0
1650477920000|2022-04-20 18:05:20|324.05|321.65|324.23|321.83|324.23|321.83|324.05|321.65|0
1650477930000|2022-04-20 18:05:30|324.4|322|324.58|322.18|324.93|322.53|324.4|322|0
1650477940000|2022-04-20 18:05:40|324.4|322|324.05|321.65|324.4|322|324.05|321.65|0
1650477950000|2022-04-20 18:05:50|323.87|321.47|324.75|322.35|324.75|322.35|323.87|321.47|0
1650477960000|2022-04-20 18:06:00|324.84|322.44|324.93|322.53|324.93|322.53|324.75|322.35|0
1650477970000|2022-04-20 18:06:10|324.66|322.26|324.75|322.35|324.75|322.35|324.58|322.18|0
1650477980000|2022-04-20 18:06:20|324.58|322.18|324.05|321.65|324.58|322.18|324.05|321.65|0
1650477990000|2022-04-20 18:06:30|324.23|321.83|324.05|321.65|324.23|321.83|324.05|321.65|0
1650478000000|2022-04-20 18:06:40|324.23|321.83|324.23|321.83|324.23|321.83|324.23|321.83|0
1650478010000|2022-04-20 18:06:50|324.4|322|324.4|322|324.58|322.18|324.4|322|0
1650478020000|2022-04-20 18:07:00|324.23|321.83|323.7|321.3|324.23|321.83|323.7|321.3|0
1650478030000|2022-04-20 18:07:10|323.87|321.47|324.58|322.18|324.58|322.18|323.87|321.47|0
1650478040000|2022-04-20 18:07:20|324.4|322|324.22|321.82|324.4|322|324.22|321.82|0
1650478050000|2022-04-20 18:07:30|324.4|322|324.4|322|324.4|322|324.22|321.82|0
1650478060000|2022-04-20 18:07:40|324.22|321.82|323.87|321.47|324.4|322|323.87|321.47|0
1650478070000|2022-04-20 18:07:50|323.7|321.3|323.52|321.12|323.78|321.38|323.52|321.12|0
1650478080000|2022-04-20 18:08:00|323.17|320.77|323.52|321.12|323.52|321.12|323.17|320.77|0
1650478090000|2022-04-20 18:08:10|323.7|321.3|323.87|321.47|323.87|321.47|323.7|321.3|0
1650478100000|2022-04-20 18:08:20|323.7|321.3|323.17|320.77|323.7|321.3|323.17|320.77|0
1650478110000|2022-04-20 18:08:30|323|320.6|323|320.6|323.17|320.77|323|320.6|0
1650478120000|2022-04-20 18:08:40|322.65|320.25|323.52|321.12|323.52|321.12|322.65|320.25|0
1650478130000|2022-04-20 18:08:50|323.7|321.3|323.52|321.12|323.7|321.3|323.52|321.12|0
1650478140000|2022-04-20 18:09:00|323.25|320.85|323|320.6|323.25|320.85|323|320.6|0
1650478150000|2022-04-20 18:09:10|323.17|320.77|323.17|320.77|323.17|320.77|323|320.6|0
1650478160000|2022-04-20 18:09:20|323.52|321.12|323.17|320.77|323.52|321.12|323.17|320.77|0
1650478170000|2022-04-20 18:09:30|323.35|320.95|323.52|321.12|323.52|321.12|323.35|320.95|0
1650478180000|2022-04-20 18:09:40|323.7|321.3|323.87|321.47|323.87|321.47|323.7|321.3|0
1650478190000|2022-04-20 18:09:50|323.52|321.12|323.61|321.21|323.7|321.3|323.52|321.12|0
1650478200000|2022-04-20 18:10:00|323.7|321.3|323.35|320.95|323.87|321.47|323.35|320.95|0
1650478210000|2022-04-20 18:10:10|323.25|320.85|323.25|320.85|323.52|321.12|322.99|320.59|0
1650478220000|2022-04-20 18:10:20|323.17|320.77|323.35|320.95|323.35|320.95|322.99|320.59|0
1650478230000|2022-04-20 18:10:30|323.7|321.3|323.52|321.12|324.22|321.82|323.52|321.12|0
1650478240000|2022-04-20 18:10:40|323.35|320.95|323.17|320.77|323.35|320.95|323.17|320.77|0
1650478250000|2022-04-20 18:10:50|323.34|320.94|323.7|321.3|323.7|321.3|323.34|320.94|0
1650478260000|2022-04-20 18:11:00|322.99|320.59|323.08|320.68|323.17|320.77|322.99|320.59|0
1650478270000|2022-04-20 18:11:10|322.99|320.59|322.82|320.42|322.99|320.59|322.82|320.42|0
1650478280000|2022-04-20 18:11:20|323.34|320.94|323.7|321.3|323.7|321.3|323.34|320.94|0
1650478290000|2022-04-20 18:11:30|323.52|321.12|323.6|321.2|323.6|321.2|323.52|321.12|0
1650478300000|2022-04-20 18:11:40|323.7|321.3|323.78|321.38|323.87|321.47|323.7|321.3|0
1650478310000|2022-04-20 18:11:50|323.87|321.47|323.7|321.3|323.87|321.47|323.7|321.3|0
1650478320000|2022-04-20 18:12:00|323.87|321.47|323.52|321.12|323.87|321.47|323.52|321.12|0
1650478330000|2022-04-20 18:12:10|323.87|321.47|323.34|320.94|323.87|321.47|323.34|320.94|0
1650478340000|2022-04-20 18:12:20|323.17|320.77|323.17|320.77|323.17|320.77|323.17|320.77|0
1650478350000|2022-04-20 18:12:30|323.52|321.12|323.52|321.12|323.52|321.12|323.43|321.03|0
1650478360000|2022-04-20 18:12:40|323.17|320.77|323.34|320.94|323.34|320.94|323.17|320.77|0
1650478370000|2022-04-20 18:12:50|323.43|321.03|323.17|320.77|323.43|321.03|323.17|320.77|0
1650478380000|2022-04-20 18:13:00|323.34|320.94|322.99|320.59|323.34|320.94|322.99|320.59|0
1650478390000|2022-04-20 18:13:10|322.82|320.42|322.47|320.07|322.82|320.42|322.47|320.07|0
1650478400000|2022-04-20 18:13:20|322.29|319.89|322.29|319.89|322.29|319.89|322.29|319.89|0
1650478410000|2022-04-20 18:13:30|322.47|320.07|321.77|319.37|322.47|320.07|321.77|319.37|0
1650478420000|2022-04-20 18:13:40|322.12|319.72|321.77|319.37|322.12|319.72|321.77|319.37|0
1650478430000|2022-04-20 18:13:50|321.59|319.19|321.42|319.02|321.59|319.19|321.42|319.02|0
1650478440000|2022-04-20 18:14:00|321.59|319.19|321.24|318.84|321.59|319.19|321.24|318.84|0
1650478450000|2022-04-20 18:14:10|321.42|319.02|321.42|319.02|321.42|319.02|321.24|318.84|0
1650478460000|2022-04-20 18:14:20|321.07|318.67|320.72|318.32|321.07|318.67|320.72|318.32|0
1650478470000|2022-04-20 18:14:30|320.89|318.49|321.07|318.67|321.07|318.67|320.89|318.49|0
1650478480000|2022-04-20 18:14:40|320.72|318.32|320.89|318.49|320.89|318.49|320.72|318.32|0
1650478490000|2022-04-20 18:14:50|320.72|318.32|320.72|318.32|320.72|318.32|320.72|318.32|0
1650478500000|2022-04-20 18:15:00|320.89|318.49|320.89|318.49|321.07|318.67|320.72|318.32|0
1650478510000|2022-04-20 18:15:10|320.72|318.32|320.89|318.49|320.89|318.49|320.72|318.32|0
1650478520000|2022-04-20 18:15:20|321.24|318.84|321.07|318.67|321.24|318.84|321.07|318.67|0
1650478530000|2022-04-20 18:15:30|320.72|318.32|321.06|318.66|321.06|318.66|320.72|318.32|0
1650478540000|2022-04-20 18:15:40|321.15|318.75|321.41|319.01|321.59|319.19|321.15|318.75|0
1650478550000|2022-04-20 18:15:50|321.59|319.19|321.76|319.36|321.76|319.36|321.59|319.19|0
1650478560000|2022-04-20 18:16:00|321.94|319.54|321.94|319.54|321.94|319.54|321.76|319.36|0
1650478570000|2022-04-20 18:16:10|321.76|319.36|321.24|318.84|321.76|319.36|321.24|318.84|0
1650478580000|2022-04-20 18:16:20|321.41|319.01|321.85|319.45|321.85|319.45|321.41|319.01|0
1650478590000|2022-04-20 18:16:30|321.76|319.36|321.41|319.01|321.76|319.36|321.41|319.01|0
1650478600000|2022-04-20 18:16:40|321.24|318.84|320.89|318.49|321.24|318.84|320.89|318.49|0
1650478610000|2022-04-20 18:16:50|321.06|318.66|320.89|318.49|321.06|318.66|320.89|318.49|0
1650478620000|2022-04-20 18:17:00|320.71|318.31|320.71|318.31|320.71|318.31|320.71|318.31|0
1650478630000|2022-04-20 18:17:10|320.36|317.96|320.36|317.96|320.36|317.96|319.84|317.44|0
1650478640000|2022-04-20 18:17:20|320.54|318.14|320.02|317.62|320.54|318.14|320.02|317.62|0
1650478650000|2022-04-20 18:17:30|319.84|317.44|319.84|317.44|319.84|317.44|319.67|317.27|0
1650478660000|2022-04-20 18:17:40|319.67|317.27|319.49|317.09|319.67|317.27|319.49|317.09|0
1650478670000|2022-04-20 18:17:50|319.67|317.27|320.02|317.62|320.19|317.79|319.67|317.27|0
1650478680000|2022-04-20 18:18:00|319.84|317.44|319.58|317.18|319.84|317.44|319.58|317.18|0
1650478690000|2022-04-20 18:18:10|319.67|317.27|319.32|316.92|319.84|317.44|319.32|316.92|0
1650478700000|2022-04-20 18:18:20|318.1|315.7|318.1|315.7|318.1|315.7|318.1|315.7|0
1650478710000|2022-04-20 18:18:30|318.45|316.05|318.97|316.57|318.97|316.57|318.45|316.05|0
1650478720000|2022-04-20 18:18:40|318.62|316.22|318.97|316.57|318.97|316.57|318.62|316.22|0
1650478730000|2022-04-20 18:18:50|318.79|316.39|318.45|316.05|318.79|316.39|318.45|316.05|0
1650478740000|2022-04-20 18:19:00|318.35|315.95|318.44|316.04|318.44|316.04|318.27|315.87|0
1650478750000|2022-04-20 18:19:10|318.27|315.87|317.75|315.35|318.27|315.87|317.75|315.35|0
1650478760000|2022-04-20 18:19:20|317.57|315.17|317.4|315|317.57|315.17|317.23|314.83|0
1650478770000|2022-04-20 18:19:30|317.57|315.17|317.92|315.52|317.92|315.52|317.57|315.17|0
1650478780000|2022-04-20 18:19:40|317.75|315.35|317.4|315|317.75|315.35|317.23|314.83|0
1650478790000|2022-04-20 18:19:50|317.57|315.17|317.57|315.17|317.57|315.17|317.57|315.17|0
1650478800000|2022-04-20 18:20:00|317.4|315|316.53|314.13|317.4|315|316.53|314.13|0
1650478810000|2022-04-20 18:20:10|316.7|314.3|317.05|314.65|317.05|314.65|316.7|314.3|0
1650478820000|2022-04-20 18:20:20|317.23|314.83|317.05|314.65|317.23|314.83|317.05|314.65|0
1650478830000|2022-04-20 18:20:30|316.88|314.48|317.05|314.65|317.05|314.65|316.88|314.48|0
1650478850000|2022-04-20 18:20:50|316.53|314.13|316.53|314.13|316.88|314.48|316.53|314.13|0
1650478860000|2022-04-20 18:21:00|316.7|314.3|316.61|314.21|316.7|314.3|316.61|314.21|0
1650478870000|2022-04-20 18:21:10|316.53|314.13|316.53|314.13|316.53|314.13|316.36|313.96|0
1650478880000|2022-04-20 18:21:20|316.88|314.48|317.92|315.52|317.92|315.52|316.88|314.48|0
1650478890000|2022-04-20 18:21:30|318.1|315.7|317.4|315|318.1|315.7|317.4|315|0
1650478900000|2022-04-20 18:21:40|317.66|315.26|317.57|315.17|317.75|315.35|317.57|315.17|0
1650478910000|2022-04-20 18:21:50|317.75|315.35|317.22|314.82|317.75|315.35|317.22|314.82|0
1650478920000|2022-04-20 18:22:00|317.4|315|317.4|315|317.4|315|317.22|314.82|0
1650478930000|2022-04-20 18:22:10|317.05|314.65|317.4|315|317.57|315.17|317.05|314.65|0
1650478940000|2022-04-20 18:22:20|317.22|314.82|317.05|314.65|317.22|314.82|317.05|314.65|0
1650478950000|2022-04-20 18:22:30|316.88|314.48|316.7|314.3|316.88|314.48|316.7|314.3|0
1650478960000|2022-04-20 18:22:40|316.88|314.48|316.79|314.39|316.88|314.48|316.79|314.39|0
1650478970000|2022-04-20 18:22:50|316.7|314.3|316.53|314.13|316.7|314.3|316.53|314.13|0
1650478980000|2022-04-20 18:23:00|316.7|314.3|316.96|314.56|316.96|314.56|316.53|314.13|0
1650478990000|2022-04-20 18:23:10|316.88|314.48|317.92|315.52|317.92|315.52|316.88|314.48|0
1650479000000|2022-04-20 18:23:20|317.22|314.82|317.57|315.17|317.75|315.35|317.22|314.82|0
1650479010000|2022-04-20 18:23:30|317.75|315.35|317.92|315.52|318.09|315.69|317.75|315.35|0
1650479020000|2022-04-20 18:23:40|317.75|315.35|317.75|315.35|317.75|315.35|317.57|315.17|0
1650479030000|2022-04-20 18:23:50|317.92|315.52|317.75|315.35|317.92|315.52|317.75|315.35|0
1650479040000|2022-04-20 18:24:00|317.22|314.82|317.22|314.82|317.22|314.82|317.05|314.65|0
1650479050000|2022-04-20 18:24:10|317.4|315|317.57|315.17|317.57|315.17|317.4|315|0
1650479060000|2022-04-20 18:24:20|317.4|315|317.22|314.82|317.4|315|317.22|314.82|0
1650479070000|2022-04-20 18:24:30|316.79|314.39|316.7|314.3|316.79|314.39|316.7|314.3|0
1650479080000|2022-04-20 18:24:40|316.88|314.48|317.05|314.65|317.22|314.82|316.88|314.48|0
1650479090000|2022-04-20 18:24:50|317.22|314.82|317.05|314.65|317.31|314.91|317.05|314.65|0
1650479100000|2022-04-20 18:25:00|317.22|314.82|317.22|314.82|317.4|315|317.22|314.82|0
1650479110000|2022-04-20 18:25:10|317.05|314.65|316.87|314.47|317.05|314.65|316.87|314.47|0
1650479120000|2022-04-20 18:25:20|317.05|314.65|316.7|314.3|317.05|314.65|316.7|314.3|0
1650479130000|2022-04-20 18:25:30|316.87|314.47|316.96|314.56|317.05|314.65|316.87|314.47|0
1650479140000|2022-04-20 18:25:40|316.7|314.3|316.53|314.13|316.7|314.3|316.53|314.13|0
1650479150000|2022-04-20 18:25:50|316.35|313.95|316.18|313.78|316.35|313.95|316.01|313.61|0
1650479160000|2022-04-20 18:26:00|316.35|313.95|316.18|313.78|316.35|313.95|316.18|313.78|0
1650479170000|2022-04-20 18:26:10|316.01|313.61|316.7|314.3|316.7|314.3|316.01|313.61|0
1650479180000|2022-04-20 18:26:20|317.22|314.82|317.4|315|317.4|315|317.22|314.82|0
1650479190000|2022-04-20 18:26:30|317.22|314.82|316.7|314.3|317.22|314.82|316.7|314.3|0
1650479200000|2022-04-20 18:26:40|316.87|314.47|316.87|314.47|316.87|314.47|316.87|314.47|0
1650479210000|2022-04-20 18:26:50|316.7|314.3|316.7|314.3|317.05|314.65|316.7|314.3|0
1650479220000|2022-04-20 18:27:00|316.53|314.13|316.53|314.13|316.7|314.3|316.53|314.13|0
1650479230000|2022-04-20 18:27:10|316.87|314.47|316.7|314.3|316.87|314.47|316.7|314.3|0
1650479240000|2022-04-20 18:27:20|316.78|314.38|316.7|314.3|316.78|314.38|316.53|314.13|0
1650479250000|2022-04-20 18:27:30|316.53|314.13|316.7|314.3|316.7|314.3|316.35|313.95|0
1650479260000|2022-04-20 18:27:40|316.53|314.13|316.18|313.78|316.53|314.13|316.18|313.78|0
1650479270000|2022-04-20 18:27:50|316|313.6|316|313.6|316|313.6|315.83|313.43|0
1650479280000|2022-04-20 18:28:00|315.83|313.43|315.83|313.43|316|313.6|315.83|313.43|0
1650479290000|2022-04-20 18:28:10|316|313.6|316|313.6|316.09|313.69|316|313.6|0
1650479300000|2022-04-20 18:28:20|316.18|313.78|316.35|313.95|316.35|313.95|316.18|313.78|0
1650479310000|2022-04-20 18:28:30|316.53|314.13|316.35|313.95|316.53|314.13|316.35|313.95|0
1650479330000|2022-04-20 18:28:50|316.53|314.13|316.35|313.95|316.53|314.13|316.35|313.95|0
1650479340000|2022-04-20 18:29:00|316.18|313.78|316|313.6|316.18|313.78|316|313.6|0
1650479350000|2022-04-20 18:29:10|316.09|313.69|316.35|313.95|316.35|313.95|316.09|313.69|0
1650479360000|2022-04-20 18:29:20|316.26|313.86|316.35|313.95|316.35|313.95|316.18|313.78|0
1650479370000|2022-04-20 18:29:30|316.26|313.86|316.18|313.78|316.26|313.86|316|313.6|0
1650479380000|2022-04-20 18:29:40|316|313.6|315.66|313.26|316|313.6|315.66|313.26|0
1650479390000|2022-04-20 18:29:50|315.48|313.08|315.83|313.43|315.83|313.43|315.48|313.08|0
1650479400000|2022-04-20 18:30:00|315.66|313.26|315.31|312.91|315.66|313.26|315.31|312.91|0
1650479410000|2022-04-20 18:30:10|315.14|312.74|314.79|312.39|315.14|312.74|314.79|312.39|0
1650479420000|2022-04-20 18:30:20|314.62|312.22|314.62|312.22|314.79|312.39|314.62|312.22|0
1650479430000|2022-04-20 18:30:30|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1650479440000|2022-04-20 18:30:40|314.27|311.87|314.62|312.22|314.62|312.22|314.27|311.87|0
1650479450000|2022-04-20 18:30:50|314.79|312.39|315.14|312.74|315.14|312.74|314.79|312.39|0
1650479460000|2022-04-20 18:31:00|314.79|312.39|315.66|313.26|315.66|313.26|314.79|312.39|0
1650479470000|2022-04-20 18:31:10|316|313.6|316|313.6|316.35|313.95|316|313.6|0
1650479480000|2022-04-20 18:31:20|315.83|313.43|315.31|312.91|315.83|313.43|315.31|312.91|0
1650479490000|2022-04-20 18:31:30|315.39|312.99|315.48|313.08|315.66|313.26|315.39|312.99|0
1650479500000|2022-04-20 18:31:40|315.66|313.26|315.66|313.26|315.66|313.26|315.48|313.08|0
1650479510000|2022-04-20 18:31:50|315.74|313.34|315.66|313.26|315.83|313.43|315.66|313.26|0
1650479520000|2022-04-20 18:32:00|315.83|313.43|315.66|313.26|315.83|313.43|315.48|313.08|0
1650479530000|2022-04-20 18:32:10|315.65|313.25|315.48|313.08|315.65|313.25|315.31|312.91|0
1650479540000|2022-04-20 18:32:20|315.31|312.91|314.96|312.56|315.31|312.91|314.96|312.56|0
1650479550000|2022-04-20 18:32:30|314.79|312.39|314.61|312.21|314.96|312.56|314.61|312.21|0
1650479560000|2022-04-20 18:32:40|314.79|312.39|314.79|312.39|314.96|312.56|314.79|312.39|0
1650479570000|2022-04-20 18:32:50|314.7|312.3|314.44|312.04|314.7|312.3|314.44|312.04|0
1650479580000|2022-04-20 18:33:00|314.27|311.87|314.79|312.39|314.79|312.39|314.27|311.87|0
1650479590000|2022-04-20 18:33:10|315.13|312.73|314.79|312.39|315.13|312.73|314.79|312.39|0
1650479600000|2022-04-20 18:33:20|314.96|312.56|314.79|312.39|314.96|312.56|314.61|312.21|0
1650479610000|2022-04-20 18:33:30|314.96|312.56|314.96|312.56|314.96|312.56|314.96|312.56|0
1650479620000|2022-04-20 18:33:40|314.79|312.39|314.79|312.39|314.79|312.39|314.79|312.39|0
1650479630000|2022-04-20 18:33:50|315.04|312.64|314.96|312.56|315.13|312.73|314.96|312.56|0
1650479640000|2022-04-20 18:34:00|314.61|312.21|314.44|312.04|314.61|312.21|314.44|312.04|0
1650479650000|2022-04-20 18:34:10|314.61|312.21|314.79|312.39|314.79|312.39|314.61|312.21|0
1650479660000|2022-04-20 18:34:20|314.61|312.21|314.61|312.21|314.61|312.21|314.61|312.21|0
1650479670000|2022-04-20 18:34:30|314.79|312.39|314.79|312.39|314.96|312.56|314.79|312.39|0
1650479680000|2022-04-20 18:34:40|314.96|312.56|314.61|312.21|314.96|312.56|314.61|312.21|0
1650479690000|2022-04-20 18:34:50|314.44|312.04|314.44|312.04|314.44|312.04|314.44|312.04|0
1650479700000|2022-04-20 18:35:00|314.27|311.87|314.09|311.69|314.44|312.04|314.09|311.69|0
1650479710000|2022-04-20 18:35:10|313.75|311.35|314.09|311.69|314.09|311.69|313.75|311.35|0
1650479720000|2022-04-20 18:35:20|313.92|311.52|313.92|311.52|313.92|311.52|313.92|311.52|0
1650479730000|2022-04-20 18:35:30|313.75|311.35|313.06|310.66|313.75|311.35|313.06|310.66|0
1650479740000|2022-04-20 18:35:40|313.23|310.83|312.71|310.31|313.23|310.83|312.71|310.31|0
1650479750000|2022-04-20 18:35:50|312.88|310.48|312.71|310.31|312.88|310.48|312.71|310.31|0
1650479760000|2022-04-20 18:36:00|312.19|309.79|310.81|308.41|312.19|309.79|310.81|308.41|0
1650479770000|2022-04-20 18:36:10|311.16|308.76|310.99|308.59|311.16|308.76|310.99|308.59|0
1650479780000|2022-04-20 18:36:20|310.81|308.41|310.47|308.07|310.81|308.41|310.47|308.07|0
1650479790000|2022-04-20 18:36:30|310.64|308.24|310.81|308.41|310.81|308.41|310.64|308.24|0
1650479800000|2022-04-20 18:36:40|310.64|308.24|311.16|308.76|311.16|308.76|310.64|308.24|0
1650479810000|2022-04-20 18:36:50|310.99|308.59|310.81|308.41|310.99|308.59|310.81|308.41|0
1650479820000|2022-04-20 18:37:00|310.99|308.59|311.16|308.76|311.16|308.76|310.99|308.59|0
1650479830000|2022-04-20 18:37:10|310.98|308.58|310.64|308.24|310.98|308.58|310.64|308.24|0
1650479840000|2022-04-20 18:37:20|311.5|309.1|311.16|308.76|311.5|309.1|310.98|308.58|0
1650479850000|2022-04-20 18:37:30|311.33|308.93|311.16|308.76|311.33|308.93|311.16|308.76|0
1650479860000|2022-04-20 18:37:40|311.67|309.27|311.33|308.93|311.67|309.27|311.33|308.93|0
1650479870000|2022-04-20 18:37:50|311.5|309.1|311.67|309.27|311.67|309.27|311.5|309.1|0
1650479880000|2022-04-20 18:38:00|311.93|309.53|311.85|309.45|312.02|309.62|311.5|309.1|0
1650479890000|2022-04-20 18:38:10|311.5|309.1|311.33|308.93|311.5|309.1|311.33|308.93|0
1650479900000|2022-04-20 18:38:20|311.16|308.76|311.16|308.76|311.16|308.76|310.98|308.58|0
1650479910000|2022-04-20 18:38:30|311.33|308.93|311.24|308.84|311.33|308.93|311.16|308.76|0
1650479920000|2022-04-20 18:38:40|311.33|308.93|311.33|308.93|311.33|308.93|311.33|308.93|0
1650479930000|2022-04-20 18:38:50|311.16|308.76|311.16|308.76|311.16|308.76|311.16|308.76|0
1650479940000|2022-04-20 18:39:00|310.98|308.58|311.16|308.76|311.16|308.76|310.98|308.58|0
1650479950000|2022-04-20 18:39:10|311.33|308.93|311.16|308.76|311.5|309.1|311.16|308.76|0
1650479960000|2022-04-20 18:39:20|310.98|308.58|310.81|308.41|310.98|308.58|310.81|308.41|0
1650479970000|2022-04-20 18:39:30|310.64|308.24|310.81|308.41|310.81|308.41|310.64|308.24|0
1650479980000|2022-04-20 18:39:40|310.98|308.58|311.16|308.76|311.16|308.76|310.98|308.58|0
1650479990000|2022-04-20 18:39:50|311.5|309.1|310.98|308.58|311.5|309.1|310.98|308.58|0
1650480000000|2022-04-20 18:40:00|310.64|308.24|310.29|307.89|310.64|308.24|310.29|307.89|0
1650480010000|2022-04-20 18:40:10|310.47|308.07|310.55|308.15|310.64|308.24|310.47|308.07|0
1650480020000|2022-04-20 18:40:20|310.81|308.41|311.15|308.75|311.15|308.75|310.81|308.41|0
1650480030000|2022-04-20 18:40:30|310.89|308.49|310.81|308.41|310.89|308.49|310.81|308.41|0
1650480040000|2022-04-20 18:40:40|310.64|308.24|310.47|308.07|310.64|308.24|310.29|307.89|0
1650480050000|2022-04-20 18:40:50|310.64|308.24|310.64|308.24|310.64|308.24|310.64|308.24|0
1650480060000|2022-04-20 18:41:00|310.81|308.41|311.33|308.93|311.33|308.93|310.81|308.41|0
1650480070000|2022-04-20 18:41:10|311.5|309.1|311.15|308.75|311.5|309.1|311.15|308.75|0
1650480080000|2022-04-20 18:41:20|311.67|309.27|311.84|309.44|311.84|309.44|311.5|309.1|0
1650480090000|2022-04-20 18:41:30|311.67|309.27|311.67|309.27|311.84|309.44|311.67|309.27|0
1650480100000|2022-04-20 18:41:40|311.84|309.44|311.5|309.1|311.84|309.44|311.5|309.1|0
1650480110000|2022-04-20 18:41:50|311.15|308.75|311.24|308.84|311.24|308.84|311.15|308.75|0
1650480120000|2022-04-20 18:42:00|311.15|308.75|311.15|308.75|311.67|309.27|311.15|308.75|0
1650480130000|2022-04-20 18:42:10|311.33|308.93|310.64|308.24|311.33|308.93|310.64|308.24|0
1650480140000|2022-04-20 18:42:20|310.81|308.41|310.64|308.24|311.15|308.75|310.64|308.24|0
1650480150000|2022-04-20 18:42:30|310.98|308.58|310.98|308.58|310.98|308.58|310.98|308.58|0
1650480160000|2022-04-20 18:42:40|311.15|308.75|310.81|308.41|311.15|308.75|310.81|308.41|0
1650480170000|2022-04-20 18:42:50|310.64|308.24|309.95|307.55|310.64|308.24|309.95|307.55|0
1650480180000|2022-04-20 18:43:00|310.12|307.72|310.29|307.89|310.29|307.89|310.12|307.72|0
1650480190000|2022-04-20 18:43:10|310.46|308.06|310.46|308.06|310.46|308.06|310.29|307.89|0
1650480200000|2022-04-20 18:43:20|310.29|307.89|309.95|307.55|310.29|307.89|309.95|307.55|0
1650480210000|2022-04-20 18:43:30|309.78|307.38|309.95|307.55|310.12|307.72|309.78|307.38|0
1650480220000|2022-04-20 18:43:40|310.03|307.63|309.78|307.38|310.03|307.63|309.78|307.38|0
1650480230000|2022-04-20 18:43:50|310.12|307.72|310.29|307.89|310.29|307.89|310.12|307.72|0
1650480240000|2022-04-20 18:44:00|309.95|307.55|310.29|307.89|310.29|307.89|309.95|307.55|0
1650480250000|2022-04-20 18:44:10|310.2|307.8|310.29|307.89|310.29|307.89|309.95|307.55|0
1650480260000|2022-04-20 18:44:20|310.46|308.06|310.81|308.41|310.81|308.41|310.46|308.06|0
1650480270000|2022-04-20 18:44:30|310.64|308.24|310.81|308.41|310.81|308.41|310.64|308.24|0
1650480280000|2022-04-20 18:44:40|310.64|308.24|310.29|307.89|310.64|308.24|310.12|307.72|0
1650480300000|2022-04-20 18:45:00|310.12|307.72|310.12|307.72|310.12|307.72|309.95|307.55|0
1650480310000|2022-04-20 18:45:10|309.95|307.55|309.77|307.37|309.95|307.55|309.77|307.37|0
1650480320000|2022-04-20 18:45:20|309.6|307.2|309.6|307.2|309.77|307.37|309.6|307.2|0
1650480330000|2022-04-20 18:45:30|309.77|307.37|309.77|307.37|309.77|307.37|309.6|307.2|0
1650480340000|2022-04-20 18:45:40|309.95|307.55|309.95|307.55|309.95|307.55|309.77|307.37|0
1650480350000|2022-04-20 18:45:50|309.77|307.37|309.95|307.55|310.12|307.72|309.77|307.37|0
1650480360000|2022-04-20 18:46:00|310.12|307.72|310.12|307.72|310.29|307.89|310.12|307.72|0
1650480370000|2022-04-20 18:46:10|310.46|308.06|310.12|307.72|310.46|308.06|310.12|307.72|0
1650480380000|2022-04-20 18:46:20|309.77|307.37|309.95|307.55|309.95|307.55|309.77|307.37|0
1650480390000|2022-04-20 18:46:30|309.77|307.37|309.6|307.2|309.77|307.37|309.6|307.2|0
1650480400000|2022-04-20 18:46:40|309.26|306.86|309.6|307.2|309.6|307.2|309.26|306.86|0
1650480410000|2022-04-20 18:46:50|309.77|307.37|310.29|307.89|310.29|307.89|309.77|307.37|0
1650480420000|2022-04-20 18:47:00|310.63|308.23|310.81|308.41|310.81|308.41|310.63|308.23|0
1650480430000|2022-04-20 18:47:10|310.63|308.23|310.98|308.58|310.98|308.58|310.63|308.23|0
1650480440000|2022-04-20 18:47:20|311.06|308.66|311.15|308.75|311.15|308.75|311.06|308.66|0
1650480450000|2022-04-20 18:47:30|310.98|308.58|310.98|308.58|311.15|308.75|310.98|308.58|0
1650480460000|2022-04-20 18:47:40|310.81|308.41|310.63|308.23|310.81|308.41|310.46|308.06|0
1650480470000|2022-04-20 18:47:50|310.81|308.41|310.98|308.58|310.98|308.58|310.81|308.41|0
1650480480000|2022-04-20 18:48:00|311.32|308.92|311.75|309.35|311.75|309.35|311.32|308.92|0
1650480490000|2022-04-20 18:48:10|311.84|309.44|312.36|309.96|312.53|310.13|311.84|309.44|0
1650480500000|2022-04-20 18:48:20|312.53|310.13|312.7|310.3|312.87|310.47|312.36|309.96|0
1650480510000|2022-04-20 18:48:30|312.36|309.96|312.36|309.96|312.7|310.3|312.36|309.96|0
1650480520000|2022-04-20 18:48:40|312.53|310.13|312.78|310.38|312.87|310.47|312.53|310.13|0
1650480530000|2022-04-20 18:48:50|312.7|310.3|312.87|310.47|312.87|310.47|312.36|309.96|0
1650480540000|2022-04-20 18:49:00|312.53|310.13|312.7|310.3|312.7|310.3|312.53|310.13|0
1650480550000|2022-04-20 18:49:10|312.53|310.13|312.36|309.96|312.53|310.13|312.36|309.96|0
1650480560000|2022-04-20 18:49:20|311.84|309.44|311.67|309.27|311.84|309.44|311.49|309.09|0
1650480570000|2022-04-20 18:49:30|311.84|309.44|311.84|309.44|311.84|309.44|311.84|309.44|0
1650480580000|2022-04-20 18:49:40|312.01|309.61|311.67|309.27|312.01|309.61|311.67|309.27|0
1650480590000|2022-04-20 18:49:50|311.49|309.09|311.67|309.27|311.67|309.27|311.32|308.92|0
1650480600000|2022-04-20 18:50:00|311.32|308.92|311.32|308.92|311.32|308.92|311.32|308.92|0
1650480610000|2022-04-20 18:50:10|311.49|309.09|311.15|308.75|311.49|309.09|311.15|308.75|0
1650480620000|2022-04-20 18:50:20|310.98|308.58|310.98|308.58|310.98|308.58|310.63|308.23|0
1650480630000|2022-04-20 18:50:30|310.8|308.4|310.98|308.58|310.98|308.58|310.8|308.4|0
1650480640000|2022-04-20 18:50:40|311.32|308.92|310.98|308.58|311.32|308.92|310.98|308.58|0
1650480650000|2022-04-20 18:50:50|311.15|308.75|311.06|308.66|311.15|308.75|310.98|308.58|0
1650480660000|2022-04-20 18:51:00|310.98|308.58|310.63|308.23|310.98|308.58|310.63|308.23|0
1650480670000|2022-04-20 18:51:10|310.46|308.06|310.46|308.06|310.63|308.23|310.46|308.06|0
1650480680000|2022-04-20 18:51:20|310.29|307.89|309.6|307.2|310.29|307.89|309.6|307.2|0
1650480690000|2022-04-20 18:51:30|309.85|307.45|309.6|307.2|309.94|307.54|309.6|307.2|0
1650480700000|2022-04-20 18:51:40|309.43|307.03|309.25|306.85|309.6|307.2|309.25|306.85|0
1650480710000|2022-04-20 18:51:50|309.08|306.68|309.25|306.85|309.25|306.85|309.08|306.68|0
1650480720000|2022-04-20 18:52:00|309.08|306.68|307.88|305.48|309.25|306.85|307.71|305.31|0
1650480730000|2022-04-20 18:52:10|307.71|305.31|307.88|305.48|307.88|305.48|307.71|305.31|0
1650480740000|2022-04-20 18:52:20|307.54|305.14|307.54|305.14|307.54|305.14|307.2|304.8|0
1650480750000|2022-04-20 18:52:30|307.88|305.48|307.88|305.48|307.88|305.48|307.37|304.97|0
1650480760000|2022-04-20 18:52:40|308.05|305.65|307.37|304.97|308.05|305.65|307.37|304.97|0
1650480770000|2022-04-20 18:52:50|307.2|304.8|307.2|304.8|307.2|304.8|307.2|304.8|0
1650480780000|2022-04-20 18:53:00|307.02|304.62|307.2|304.8|307.2|304.8|307.02|304.62|0
1650480790000|2022-04-20 18:53:10|307.37|304.97|307.37|304.97|307.37|304.97|307.37|304.97|0
1650480800000|2022-04-20 18:53:20|307.45|305.05|307.54|305.14|307.54|305.14|307.45|305.05|0
1650480810000|2022-04-20 18:53:30|307.2|304.8|307.02|304.62|307.2|304.8|307.02|304.62|0
1650480820000|2022-04-20 18:53:40|307.11|304.71|307.02|304.62|307.2|304.8|307.02|304.62|0
1650480830000|2022-04-20 18:53:50|307.2|304.8|307.02|304.62|307.2|304.8|307.02|304.62|0
1650480840000|2022-04-20 18:54:00|306.85|304.45|307.2|304.8|307.2|304.8|306.85|304.45|0
1650480850000|2022-04-20 18:54:10|307.02|304.62|307.37|304.97|307.37|304.97|307.02|304.62|0
1650480860000|2022-04-20 18:54:20|307.54|305.14|307.54|305.14|307.54|305.14|307.54|305.14|0
1650480870000|2022-04-20 18:54:30|307.37|304.97|304.46|302.06|307.37|304.97|304.46|302.06|0
1650480880000|2022-04-20 18:54:40|304.63|302.23|304.29|301.89|304.63|302.23|304.29|301.89|0
1650480890000|2022-04-20 18:54:50|303.95|301.55|304.29|301.89|304.29|301.89|303.95|301.55|0
1650480900000|2022-04-20 18:55:00|304.12|301.72|303.95|301.55|304.29|301.89|303.95|301.55|0
1650480910000|2022-04-20 18:55:10|303.61|301.21|302.59|300.19|303.61|301.21|302.59|300.19|0
1650480920000|2022-04-20 18:55:20|303.27|300.87|302.93|300.53|303.27|300.87|302.59|300.19|0
1650480930000|2022-04-20 18:55:30|302.76|300.36|302.76|300.36|302.93|300.53|302.76|300.36|0
1650480940000|2022-04-20 18:55:40|303.1|300.7|303.1|300.7|303.27|300.87|303.1|300.7|0
1650480950000|2022-04-20 18:55:50|302.93|300.53|303.61|301.21|303.61|301.21|302.93|300.53|0
1650480960000|2022-04-20 18:56:00|303.69|301.29|303.78|301.38|303.95|301.55|303.69|301.29|0
1650480970000|2022-04-20 18:56:10|303.61|301.21|303.61|301.21|303.61|301.21|303.61|301.21|0
1650480980000|2022-04-20 18:56:20|303.95|301.55|303.95|301.55|303.95|301.55|303.95|301.55|0
1650480990000|2022-04-20 18:56:30|303.61|301.21|303.61|301.21|303.61|301.21|303.44|301.04|0
1650481000000|2022-04-20 18:56:40|303.44|301.04|303.27|300.87|303.61|301.21|303.27|300.87|0
1650481010000|2022-04-20 18:56:50|303.44|301.04|303.61|301.21|303.61|301.21|303.35|300.95|0
1650481020000|2022-04-20 18:57:00|303.78|301.38|303.95|301.55|303.95|301.55|303.78|301.38|0
1650481030000|2022-04-20 18:57:10|304.46|302.06|304.29|301.89|304.63|302.23|304.29|301.89|0
1650481040000|2022-04-20 18:57:20|304.46|302.06|304.97|302.57|304.97|302.57|304.46|302.06|0
1650481050000|2022-04-20 18:57:30|304.8|302.4|304.97|302.57|304.97|302.57|304.8|302.4|0
1650481060000|2022-04-20 18:57:40|305.14|302.74|305.82|303.42|305.82|303.42|305.14|302.74|0
1650481070000|2022-04-20 18:57:50|306|303.6|306|303.6|306|303.6|306|303.6|0
1650481080000|2022-04-20 18:58:00|305.82|303.42|306|303.6|306|303.6|305.82|303.42|0
1650481090000|2022-04-20 18:58:10|306.17|303.77|306.34|303.94|306.34|303.94|306|303.6|0
1650481100000|2022-04-20 18:58:20|306.51|304.11|306.17|303.77|306.51|304.11|306.08|303.68|0
1650481110000|2022-04-20 18:58:30|306.34|303.94|306.51|304.11|306.51|304.11|306.17|303.77|0
1650481120000|2022-04-20 18:58:40|306.17|303.77|305.99|303.59|306.17|303.77|305.99|303.59|0
1650481130000|2022-04-20 18:58:50|306.17|303.77|306.17|303.77|306.17|303.77|306.17|303.77|0
1650481140000|2022-04-20 18:59:00|305.48|303.08|305.14|302.74|305.48|303.08|304.97|302.57|0
1650481150000|2022-04-20 18:59:10|305.99|303.59|305.31|302.91|305.99|303.59|305.31|302.91|0
1650481160000|2022-04-20 18:59:20|305.14|302.74|305.48|303.08|305.48|303.08|305.14|302.74|0
1650481170000|2022-04-20 18:59:30|305.65|303.25|305.65|303.25|305.65|303.25|305.65|303.25|0
1650481180000|2022-04-20 18:59:40|305.48|303.08|305.48|303.08|305.82|303.42|305.48|303.08|0
1650481190000|2022-04-20 18:59:50|305.14|302.74|305.82|303.42|305.82|303.42|305.14|302.74|0
1650481200000|2022-04-20 19:00:00|306.16|303.76|305.99|303.59|306.16|303.76|305.31|302.91|0
1650481210000|2022-04-20 19:00:10|306.16|303.76|306.85|304.45|307.19|304.79|306.16|303.76|0
1650481220000|2022-04-20 19:00:20|306.68|304.28|307.36|304.96|307.36|304.96|306.68|304.28|0
1650481230000|2022-04-20 19:00:30|307.19|304.79|307.36|304.96|307.36|304.96|307.19|304.79|0
1650481240000|2022-04-20 19:00:40|307.44|305.04|307.53|305.13|307.7|305.3|307.44|305.04|0
1650481250000|2022-04-20 19:00:50|307.36|304.96|307.36|304.96|307.36|304.96|307.19|304.79|0
1650481260000|2022-04-20 19:01:00|307.19|304.79|307.88|305.48|308.05|305.65|307.19|304.79|0
1650481270000|2022-04-20 19:01:10|308.22|305.82|309.42|307.02|309.42|307.02|308.05|305.65|0
1650481280000|2022-04-20 19:01:20|310.8|308.4|309.94|307.54|310.8|308.4|309.94|307.54|0
1650481290000|2022-04-20 19:01:30|310.28|307.88|310.11|307.71|310.45|308.05|310.11|307.71|0
1650481300000|2022-04-20 19:01:40|309.94|307.54|309.76|307.36|310.11|307.71|309.76|307.36|0
1650481310000|2022-04-20 19:01:50|309.94|307.54|309.25|306.85|309.94|307.54|309.25|306.85|0
1650481320000|2022-04-20 19:02:00|309.16|306.76|309.08|306.68|309.25|306.85|309.08|306.68|0
1650481330000|2022-04-20 19:02:10|309.42|307.02|309.76|307.36|309.76|307.36|309.42|307.02|0
1650481340000|2022-04-20 19:02:20|309.94|307.54|309.85|307.45|309.94|307.54|309.85|307.45|0
1650481350000|2022-04-20 19:02:30|309.93|307.53|310.11|307.71|310.19|307.79|309.93|307.53|0
1650481360000|2022-04-20 19:02:40|309.76|307.36|309.93|307.53|309.93|307.53|309.76|307.36|0
1650481370000|2022-04-20 19:02:50|309.76|307.36|309.76|307.36|309.93|307.53|309.76|307.36|0
1650481380000|2022-04-20 19:03:00|309.59|307.19|309.59|307.19|309.76|307.36|309.59|307.19|0
1650481390000|2022-04-20 19:03:10|309.76|307.36|309.76|307.36|309.93|307.53|309.59|307.19|0
1650481400000|2022-04-20 19:03:20|309.59|307.19|309.59|307.19|309.59|307.19|309.42|307.02|0
1650481410000|2022-04-20 19:03:30|309.93|307.53|309.76|307.36|309.93|307.53|309.76|307.36|0
1650481420000|2022-04-20 19:03:40|309.93|307.53|310.11|307.71|310.11|307.71|309.93|307.53|0
1650481430000|2022-04-20 19:03:50|310.28|307.88|310.62|308.22|310.62|308.22|310.28|307.88|0
1650481450000|2022-04-20 19:04:10|310.45|308.05|311.31|308.91|311.31|308.91|310.45|308.05|0
1650481460000|2022-04-20 19:04:20|310.97|308.57|310.79|308.39|310.97|308.57|310.79|308.39|0
1650481470000|2022-04-20 19:04:30|310.62|308.22|310.62|308.22|310.97|308.57|310.62|308.22|0
1650481480000|2022-04-20 19:04:40|310.45|308.05|310.28|307.88|310.45|308.05|310.28|307.88|0
1650481490000|2022-04-20 19:04:50|310.11|307.71|310.28|307.88|310.45|308.05|310.11|307.71|0
1650481500000|2022-04-20 19:05:00|309.59|307.19|309.76|307.36|309.93|307.53|309.59|307.19|0
1650481510000|2022-04-20 19:05:10|310.45|308.05|309.93|307.53|310.45|308.05|309.93|307.53|0
1650481520000|2022-04-20 19:05:20|310.28|307.88|310.1|307.7|310.28|307.88|309.93|307.53|0
1650481530000|2022-04-20 19:05:30|309.93|307.53|309.76|307.36|310.1|307.7|309.76|307.36|0
1650481540000|2022-04-20 19:05:40|309.42|307.02|309.42|307.02|309.42|307.02|309.42|307.02|0
1650481550000|2022-04-20 19:05:50|309.33|306.93|309.25|306.85|309.33|306.93|309.07|306.67|0
1650481560000|2022-04-20 19:06:00|309.07|306.67|308.56|306.16|309.07|306.67|308.56|306.16|0
1650481570000|2022-04-20 19:06:10|308.39|305.99|308.39|305.99|308.56|306.16|308.22|305.82|0
1650481580000|2022-04-20 19:06:20|308.3|305.9|308.21|305.81|308.56|306.16|308.21|305.81|0
1650481590000|2022-04-20 19:06:30|308.39|305.99|309.24|306.84|309.59|307.19|308.39|305.99|0
1650481600000|2022-04-20 19:06:40|308.9|306.5|308.73|306.33|308.9|306.5|308.73|306.33|0
1650481610000|2022-04-20 19:06:50|308.9|306.5|309.24|306.84|309.24|306.84|308.9|306.5|0
1650481620000|2022-04-20 19:07:00|308.9|306.5|308.9|306.5|309.16|306.76|308.9|306.5|0
1650481630000|2022-04-20 19:07:10|308.73|306.33|308.73|306.33|308.73|306.33|308.56|306.16|0
1650481640000|2022-04-20 19:07:20|308.9|306.5|309.24|306.84|309.24|306.84|308.73|306.33|0
1650481650000|2022-04-20 19:07:30|309.42|307.02|309.76|307.36|309.76|307.36|309.42|307.02|0
1650481660000|2022-04-20 19:07:40|309.93|307.53|310.1|307.7|310.1|307.7|309.93|307.53|0
1650481670000|2022-04-20 19:07:50|309.93|307.53|309.67|307.27|309.93|307.53|309.67|307.27|0
1650481680000|2022-04-20 19:08:00|309.93|307.53|310.01|307.61|310.28|307.88|309.93|307.53|0
1650481690000|2022-04-20 19:08:10|309.93|307.53|308.9|306.5|309.93|307.53|308.9|306.5|0
1650481700000|2022-04-20 19:08:20|308.73|306.33|308.56|306.16|308.73|306.33|308.47|306.07|0
1650481710000|2022-04-20 19:08:30|308.39|305.99|308.73|306.33|308.73|306.33|308.39|305.99|0
1650481720000|2022-04-20 19:08:40|308.21|305.81|308.04|305.64|308.21|305.81|308.04|305.64|0
1650481730000|2022-04-20 19:08:50|308.38|305.98|308.73|306.33|308.73|306.33|308.38|305.98|0
1650481740000|2022-04-20 19:09:00|308.9|306.5|308.9|306.5|309.07|306.67|308.9|306.5|0
1650481750000|2022-04-20 19:09:10|309.07|306.67|309.41|307.01|309.41|307.01|309.07|306.67|0
1650481760000|2022-04-20 19:09:20|309.76|307.36|310.1|307.7|310.1|307.7|309.76|307.36|0
1650481770000|2022-04-20 19:09:30|310.62|308.22|310.62|308.22|310.62|308.22|310.45|308.05|0
1650481780000|2022-04-20 19:09:40|310.36|307.96|310.62|308.22|310.62|308.22|310.27|307.87|0
1650481790000|2022-04-20 19:09:50|310.45|308.05|310.62|308.22|310.79|308.39|310.45|308.05|0
1650481800000|2022-04-20 19:10:00|310.79|308.39|311.13|308.73|311.13|308.73|310.79|308.39|0
1650481810000|2022-04-20 19:10:10|311.48|309.08|311.82|309.42|311.82|309.42|311.31|308.91|0
1650481820000|2022-04-20 19:10:20|311.65|309.25|311.48|309.08|311.65|309.25|311.48|309.08|0
1650481830000|2022-04-20 19:10:30|311.65|309.25|311.48|309.08|311.82|309.42|311.48|309.08|0
1650481840000|2022-04-20 19:10:40|311.31|308.91|311.48|309.08|311.65|309.25|311.31|308.91|0
1650481850000|2022-04-20 19:10:50|311.31|308.91|310.62|308.22|311.31|308.91|310.1|307.7|0
1650481860000|2022-04-20 19:11:00|310.45|308.05|310.44|308.04|310.45|308.05|310.27|307.87|0
1650481870000|2022-04-20 19:11:10|310.27|307.87|310.27|307.87|310.27|307.87|310.27|307.87|0
1650481880000|2022-04-20 19:11:20|310.1|307.7|309.41|307.01|310.1|307.7|309.41|307.01|0
1650481890000|2022-04-20 19:11:30|309.58|307.18|309.58|307.18|309.76|307.36|309.41|307.01|0
1650481900000|2022-04-20 19:11:40|309.76|307.36|310.27|307.87|310.27|307.87|309.76|307.36|0
1650481910000|2022-04-20 19:11:50|309.93|307.53|310.27|307.87|310.27|307.87|309.93|307.53|0
1650481920000|2022-04-20 19:12:00|310.1|307.7|310.79|308.39|310.79|308.39|310.1|307.7|0
1650481930000|2022-04-20 19:12:10|311.13|308.73|311.31|308.91|311.31|308.91|311.13|308.73|0
1650481940000|2022-04-20 19:12:20|311.13|308.73|311.48|309.08|311.65|309.25|311.13|308.73|0
1650481950000|2022-04-20 19:12:30|311.99|309.59|312.17|309.77|312.51|310.11|311.99|309.59|0
1650481960000|2022-04-20 19:12:40|312.68|310.28|313.38|310.98|313.38|310.98|312.51|310.11|0
1650481970000|2022-04-20 19:12:50|313.55|311.15|313.89|311.49|314.07|311.67|313.55|311.15|0
1650481980000|2022-04-20 19:13:00|314.07|311.67|313.2|310.8|314.24|311.84|313.03|310.63|0
1650481990000|2022-04-20 19:13:10|313.29|310.89|313.2|310.8|313.38|310.98|313.2|310.8|0
1650482000000|2022-04-20 19:13:20|313.55|311.15|314.24|311.84|314.24|311.84|313.55|311.15|0
1650482010000|2022-04-20 19:13:30|314.41|312.01|315.11|312.71|315.11|312.71|314.41|312.01|0
1650482020000|2022-04-20 19:13:40|315.28|312.88|315.28|312.88|315.28|312.88|314.93|312.53|0
1650482030000|2022-04-20 19:13:50|315.45|313.05|315.28|312.88|315.45|313.05|315.28|312.88|0
1650482040000|2022-04-20 19:14:00|315.45|313.05|315.11|312.71|315.45|313.05|315.11|312.71|0
1650482050000|2022-04-20 19:14:10|314.76|312.36|314.41|312.01|314.76|312.36|313.89|311.49|0
1650482060000|2022-04-20 19:14:20|314.24|311.84|314.24|311.84|314.24|311.84|314.07|311.67|0
1650482070000|2022-04-20 19:14:30|313.89|311.49|314.24|311.84|314.24|311.84|313.89|311.49|0
1650482080000|2022-04-20 19:14:40|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1650482090000|2022-04-20 19:14:50|314.07|311.67|314.76|312.36|314.76|312.36|314.07|311.67|0
1650482100000|2022-04-20 19:15:00|314.41|312.01|314.59|312.19|315.11|312.71|314.41|312.01|0
1650482110000|2022-04-20 19:15:10|314.24|311.84|313.89|311.49|314.24|311.84|313.72|311.32|0
1650482120000|2022-04-20 19:15:20|313.72|311.32|313.89|311.49|313.89|311.49|313.37|310.97|0
1650482130000|2022-04-20 19:15:30|313.55|311.15|313.2|310.8|313.55|311.15|313.2|310.8|0
1650482140000|2022-04-20 19:15:40|312.86|310.46|313.2|310.8|313.37|310.97|312.86|310.46|0
1650482150000|2022-04-20 19:15:50|313.03|310.63|313.03|310.63|313.2|310.8|313.03|310.63|0
1650482160000|2022-04-20 19:16:00|313.2|310.8|313.72|311.32|313.89|311.49|313.2|310.8|0
1650482170000|2022-04-20 19:16:10|313.37|310.97|313.72|311.32|313.72|311.32|313.2|310.8|0
1650482180000|2022-04-20 19:16:20|313.89|311.49|314.07|311.67|314.41|312.01|313.89|311.49|0
1650482190000|2022-04-20 19:16:30|313.89|311.49|314.07|311.67|314.07|311.67|313.89|311.49|0
1650482200000|2022-04-20 19:16:40|314.58|312.18|314.41|312.01|314.76|312.36|314.41|312.01|0
1650482210000|2022-04-20 19:16:50|314.76|312.36|314.76|312.36|314.76|312.36|314.58|312.18|0
1650482220000|2022-04-20 19:17:00|314.58|312.18|314.58|312.18|314.93|312.53|314.58|312.18|0
1650482230000|2022-04-20 19:17:10|314.93|312.53|314.93|312.53|315.1|312.7|314.93|312.53|0
1650482240000|2022-04-20 19:17:20|315.1|312.7|315.1|312.7|315.36|312.96|315.1|312.7|0
1650482250000|2022-04-20 19:17:30|314.93|312.53|314.93|312.53|315.28|312.88|314.93|312.53|0
1650482260000|2022-04-20 19:17:40|314.41|312.01|314.41|312.01|314.58|312.18|314.41|312.01|0
1650482270000|2022-04-20 19:17:50|314.76|312.36|314.76|312.36|314.93|312.53|314.76|312.36|0
1650482280000|2022-04-20 19:18:00|314.58|312.18|314.93|312.53|314.93|312.53|314.41|312.01|0
1650482290000|2022-04-20 19:18:10|314.58|312.18|314.41|312.01|314.58|312.18|314.41|312.01|0
1650482300000|2022-04-20 19:18:20|314.49|312.09|315.1|312.7|315.1|312.7|314.49|312.09|0
1650482310000|2022-04-20 19:18:30|315.28|312.88|315.8|313.4|315.8|313.4|315.28|312.88|0
1650482320000|2022-04-20 19:18:40|315.45|313.05|314.93|312.53|315.45|313.05|314.76|312.36|0
1650482330000|2022-04-20 19:18:50|315.1|312.7|315.45|313.05|315.45|313.05|315.1|312.7|0
1650482340000|2022-04-20 19:19:00|315.62|313.22|315.45|313.05|315.8|313.4|315.45|313.05|0
1650482350000|2022-04-20 19:19:10|315.28|312.88|315.28|312.88|315.62|313.22|315.28|312.88|0
1650482360000|2022-04-20 19:19:20|315.1|312.7|314.93|312.53|315.1|312.7|314.93|312.53|0
1650482370000|2022-04-20 19:19:30|314.67|312.27|314.76|312.36|314.76|312.36|314.67|312.27|0
1650482380000|2022-04-20 19:19:40|314.58|312.18|314.41|312.01|314.58|312.18|314.06|311.66|0
1650482390000|2022-04-20 19:19:50|314.32|311.92|314.06|311.66|314.41|312.01|314.06|311.66|0
1650482400000|2022-04-20 19:20:00|314.24|311.84|314.24|311.84|314.58|312.18|314.24|311.84|0
1650482410000|2022-04-20 19:20:10|314.58|312.18|314.41|312.01|314.58|312.18|314.24|311.84|0
1650482420000|2022-04-20 19:20:20|314.93|312.53|315.1|312.7|315.1|312.7|314.93|312.53|0
1650482430000|2022-04-20 19:20:30|315.27|312.87|314.75|312.35|315.27|312.87|314.58|312.18|0
1650482440000|2022-04-20 19:20:40|314.66|312.26|314.93|312.53|314.93|312.53|314.66|312.26|0
1650482450000|2022-04-20 19:20:50|315.1|312.7|314.93|312.53|315.1|312.7|314.93|312.53|0
1650482460000|2022-04-20 19:21:00|315.1|312.7|315.1|312.7|315.1|312.7|315.1|312.7|0
1650482470000|2022-04-20 19:21:10|314.93|312.53|315.1|312.7|315.27|312.87|314.93|312.53|0
1650482490000|2022-04-20 19:21:30|314.93|312.53|314.75|312.35|314.93|312.53|314.41|312.01|0
1650482500000|2022-04-20 19:21:40|315.1|312.7|314.75|312.35|315.1|312.7|314.75|312.35|0
1650482510000|2022-04-20 19:21:50|314.58|312.18|314.58|312.18|314.58|312.18|314.41|312.01|0
1650482520000|2022-04-20 19:22:00|314.93|312.53|314.58|312.18|314.93|312.53|314.58|312.18|0
1650482530000|2022-04-20 19:22:10|314.75|312.35|314.58|312.18|314.75|312.35|314.58|312.18|0
1650482540000|2022-04-20 19:22:20|314.75|312.35|314.23|311.83|314.75|312.35|314.23|311.83|0
1650482550000|2022-04-20 19:22:30|313.89|311.49|313.45|311.05|314.06|311.66|313.45|311.05|0
1650482560000|2022-04-20 19:22:40|313.37|310.97|313.54|311.14|313.71|311.31|313.37|310.97|0
1650482570000|2022-04-20 19:22:50|313.71|311.31|313.89|311.49|313.89|311.49|313.71|311.31|0
1650482580000|2022-04-20 19:23:00|313.8|311.4|314.06|311.66|314.06|311.66|313.71|311.31|0
1650482590000|2022-04-20 19:23:10|313.71|311.31|313.71|311.31|313.89|311.49|313.71|311.31|0
1650482600000|2022-04-20 19:23:20|313.89|311.49|313.97|311.57|314.23|311.83|313.89|311.49|0
1650482610000|2022-04-20 19:23:30|314.14|311.74|314.14|311.74|314.23|311.83|313.89|311.49|0
1650482620000|2022-04-20 19:23:40|314.06|311.66|313.97|311.57|314.06|311.66|313.89|311.49|0
1650482630000|2022-04-20 19:23:50|314.41|312.01|314.58|312.18|314.58|312.18|314.23|311.83|0
1650482640000|2022-04-20 19:24:00|314.93|312.53|314.93|312.53|315.1|312.7|314.93|312.53|0
1650482650000|2022-04-20 19:24:10|315.1|312.7|315.27|312.87|315.45|313.05|315.1|312.7|0
1650482660000|2022-04-20 19:24:20|315.1|312.7|314.75|312.35|315.1|312.7|314.75|312.35|0
1650482670000|2022-04-20 19:24:30|314.58|312.18|314.75|312.35|314.75|312.35|314.58|312.18|0
1650482680000|2022-04-20 19:24:40|314.23|311.83|314.23|311.83|314.23|311.83|314.23|311.83|0
1650482690000|2022-04-20 19:24:50|314.49|312.09|314.75|312.35|314.93|312.53|314.49|312.09|0
1650482700000|2022-04-20 19:25:00|315.1|312.7|315.97|313.57|315.97|313.57|315.1|312.7|0
1650482710000|2022-04-20 19:25:10|315.62|313.22|316.14|313.74|316.31|313.91|315.62|313.22|0
1650482720000|2022-04-20 19:25:20|316.31|313.91|316.31|313.91|316.31|313.91|315.97|313.57|0
1650482730000|2022-04-20 19:25:30|316.49|314.09|316.31|313.91|316.49|314.09|316.31|313.91|0
1650482740000|2022-04-20 19:25:40|316.49|314.09|318.05|315.65|318.05|315.65|316.49|314.09|0
1650482750000|2022-04-20 19:25:50|317.88|315.48|317.35|314.95|317.88|315.48|317.35|314.95|0
1650482760000|2022-04-20 19:26:00|317.88|315.48|318.4|316|318.4|316|317.79|315.39|0
1650482770000|2022-04-20 19:26:10|318.57|316.17|318.75|316.35|318.92|316.52|318.48|316.08|0
1650482780000|2022-04-20 19:26:20|318.4|316|317.53|315.13|318.4|316|317.53|315.13|0
1650482790000|2022-04-20 19:26:30|317.35|314.95|317.7|315.3|317.7|315.3|317.35|314.95|0
1650482800000|2022-04-20 19:26:40|317.35|314.95|317.35|314.95|317.53|315.13|317.01|314.61|0
1650482810000|2022-04-20 19:26:50|317.53|315.13|317.18|314.78|317.53|315.13|317.18|314.78|0
1650482820000|2022-04-20 19:27:00|317.35|314.95|317.53|315.13|317.53|315.13|317.35|314.95|0
1650482830000|2022-04-20 19:27:10|317.61|315.21|317.7|315.3|317.7|315.3|317.53|315.13|0
1650482840000|2022-04-20 19:27:20|318.05|315.65|318.22|315.82|318.22|315.82|318.05|315.65|0
1650482850000|2022-04-20 19:27:30|318.4|316|318.22|315.82|318.75|316.35|318.22|315.82|0
1650482860000|2022-04-20 19:27:40|318.13|315.73|317.35|314.95|318.13|315.73|317.35|314.95|0
1650482870000|2022-04-20 19:27:50|317.18|314.78|316.66|314.26|317.18|314.78|316.48|314.08|0
1650482880000|2022-04-20 19:28:00|316.48|314.08|315.96|313.56|316.48|314.08|315.96|313.56|0
1650482890000|2022-04-20 19:28:10|315.62|313.22|315.44|313.04|315.62|313.22|315.27|312.87|0
1650482900000|2022-04-20 19:28:20|315.79|313.39|315.79|313.39|315.87|313.47|315.79|313.39|0
1650482910000|2022-04-20 19:28:30|315.62|313.22|315.44|313.04|315.62|313.22|315.44|313.04|0
1650482920000|2022-04-20 19:28:40|315.79|313.39|315.62|313.22|315.79|313.39|315.62|313.22|0
1650482930000|2022-04-20 19:28:50|315.44|313.04|315.27|312.87|315.44|313.04|315.27|312.87|0
1650482940000|2022-04-20 19:29:00|314.92|312.52|314.92|312.52|314.92|312.52|314.75|312.35|0
1650482950000|2022-04-20 19:29:10|314.75|312.35|315.44|313.04|315.44|313.04|314.75|312.35|0
1650482960000|2022-04-20 19:29:20|315.62|313.22|315.44|313.04|315.62|313.22|315.44|313.04|0
1650482970000|2022-04-20 19:29:30|315.62|313.22|315.44|313.04|315.62|313.22|315.27|312.87|0
1650482980000|2022-04-20 19:29:40|315.1|312.7|315.44|313.04|315.44|313.04|315.1|312.7|0
1650482990000|2022-04-20 19:29:50|315.7|313.3|316.14|313.74|316.14|313.74|315.7|313.3|0
1650483000000|2022-04-20 19:30:00|316.66|314.26|316.14|313.74|316.66|314.26|316.14|313.74|0
1650483010000|2022-04-20 19:30:10|316.31|313.91|315.52|313.12|316.31|313.91|315.52|313.12|0
1650483020000|2022-04-20 19:30:20|315.44|313.04|315.79|313.39|315.79|313.39|315.44|313.04|0
1650483030000|2022-04-20 19:30:30|316.14|313.74|315.96|313.56|316.48|314.08|315.96|313.56|0
1650483040000|2022-04-20 19:30:40|315.79|313.39|315.27|312.87|315.79|313.39|315.27|312.87|0
1650483050000|2022-04-20 19:30:50|315.09|312.69|315.27|312.87|315.52|313.12|315.09|312.69|0
1650483060000|2022-04-20 19:31:00|315.09|312.69|315.27|312.87|315.27|312.87|314.92|312.52|0
1650483070000|2022-04-20 19:31:10|315.09|312.69|315.44|313.04|315.44|313.04|314.92|312.52|0
1650483080000|2022-04-20 19:31:20|315.27|312.87|315.09|312.69|315.27|312.87|315.09|312.69|0
1650483090000|2022-04-20 19:31:30|315.44|313.04|315.61|313.21|315.61|313.21|315.44|313.04|0
1650483100000|2022-04-20 19:31:40|315.44|313.04|315.61|313.21|315.61|313.21|315.44|313.04|0
1650483110000|2022-04-20 19:31:50|315.79|313.39|315.79|313.39|316.13|313.73|315.79|313.39|0
1650483120000|2022-04-20 19:32:00|315.27|312.87|315.61|313.21|315.61|313.21|315.27|312.87|0
1650483130000|2022-04-20 19:32:10|315.44|313.04|315.96|313.56|315.96|313.56|315.44|313.04|0
1650483140000|2022-04-20 19:32:20|315.79|313.39|316.66|314.26|316.83|314.43|315.79|313.39|0
1650483150000|2022-04-20 19:32:30|316.39|313.99|316.48|314.08|316.65|314.25|316.39|313.99|0
1650483160000|2022-04-20 19:32:40|316.65|314.25|316.48|314.08|316.83|314.43|316.48|314.08|0
1650483170000|2022-04-20 19:32:50|316.31|313.91|315.09|312.69|316.31|313.91|315.09|312.69|0
1650483180000|2022-04-20 19:33:00|315.27|312.87|314.57|312.17|315.27|312.87|314.4|312|0
1650483190000|2022-04-20 19:33:10|314.05|311.65|313.96|311.56|314.05|311.65|313.71|311.31|0
1650483200000|2022-04-20 19:33:20|314.05|311.65|313.62|311.22|314.05|311.65|313.53|311.13|0
1650483210000|2022-04-20 19:33:30|313.88|311.48|313.71|311.31|313.88|311.48|313.71|311.31|0
1650483220000|2022-04-20 19:33:40|313.53|311.13|313.19|310.79|313.53|311.13|313.19|310.79|0
1650483230000|2022-04-20 19:33:50|313.36|310.96|312.75|310.35|313.53|311.13|312.75|310.35|0
1650483240000|2022-04-20 19:34:00|312.32|309.92|313.02|310.62|313.02|310.62|312.32|309.92|0
1650483250000|2022-04-20 19:34:10|313.53|311.13|313.02|310.62|313.53|311.13|313.02|310.62|0
1650483260000|2022-04-20 19:34:20|313.19|310.79|313.79|311.39|313.79|311.39|313.19|310.79|0
1650483270000|2022-04-20 19:34:30|313.71|311.31|313.36|310.96|313.71|311.31|313.36|310.96|0
1650483280000|2022-04-20 19:34:40|312.67|310.27|312.15|309.75|312.67|310.27|312.15|309.75|0
1650483290000|2022-04-20 19:34:50|311.98|309.58|312.15|309.75|312.32|309.92|311.98|309.58|0
1650483300000|2022-04-20 19:35:00|312.84|310.44|312.32|309.92|313.01|310.61|312.32|309.92|0
1650483310000|2022-04-20 19:35:10|312.15|309.75|312.32|309.92|312.32|309.92|311.81|309.41|0
1650483320000|2022-04-20 19:35:20|312.5|310.1|312.84|310.44|313.19|310.79|312.5|310.1|0
1650483330000|2022-04-20 19:35:30|312.67|310.27|311.81|309.41|312.67|310.27|311.81|309.41|0
1650483340000|2022-04-20 19:35:40|311.98|309.58|312.32|309.92|312.32|309.92|311.98|309.58|0
1650483350000|2022-04-20 19:35:50|312.5|310.1|311.98|309.58|312.5|310.1|311.98|309.58|0
1650483360000|2022-04-20 19:36:00|311.81|309.41|311.98|309.58|311.98|309.58|311.63|309.23|0
1650483370000|2022-04-20 19:36:10|311.81|309.41|312.32|309.92|312.32|309.92|311.81|309.41|0
1650483380000|2022-04-20 19:36:20|312.41|310.01|312.67|310.27|312.67|310.27|312.41|310.01|0
1650483390000|2022-04-20 19:36:30|312.84|310.44|312.84|310.44|312.84|310.44|312.84|310.44|0
1650483400000|2022-04-20 19:36:40|313.01|310.61|313.19|310.79|313.19|310.79|312.84|310.44|0
1650483410000|2022-04-20 19:36:50|313.36|310.96|313.88|311.48|314.05|311.65|313.36|310.96|0
1650483420000|2022-04-20 19:37:00|314.22|311.82|314.95|312.55|314.95|312.55|313.23|310.83|0
1650483430000|2022-04-20 19:37:10|315.13|312.73|314.68|312.28|315.13|312.73|314.16|311.76|0
1650483440000|2022-04-20 19:37:20|314.85|312.45|315.03|312.63|315.03|312.63|314.68|312.28|0
1650483450000|2022-04-20 19:37:30|314.85|312.45|314.51|312.11|315.2|312.8|314.51|312.11|0
1650483460000|2022-04-20 19:37:40|314.16|311.76|314.16|311.76|314.59|312.19|314.16|311.76|0
1650483470000|2022-04-20 19:37:50|313.47|311.07|312.95|310.55|313.47|311.07|312.95|310.55|0
1650483480000|2022-04-20 19:38:00|313.29|310.89|313.12|310.72|313.29|310.89|313.12|310.72|0
1650483490000|2022-04-20 19:38:10|312.95|310.55|312.77|310.37|312.95|310.55|312.77|310.37|0
1650483500000|2022-04-20 19:38:20|313.38|310.98|312.95|310.55|313.38|310.98|312.68|310.28|0
1650483510000|2022-04-20 19:38:30|313.12|310.72|314.33|311.93|314.33|311.93|313.12|310.72|0
1650483520000|2022-04-20 19:38:40|314.42|312.02|314.51|312.11|314.85|312.45|314.42|312.02|0
1650483530000|2022-04-20 19:38:50|314.24|311.84|314.68|312.28|314.68|312.28|314.24|311.84|0
1650483540000|2022-04-20 19:39:00|314.85|312.45|315.37|312.97|315.37|312.97|314.85|312.45|0
1650483550000|2022-04-20 19:39:10|315.55|313.15|314.68|312.28|315.89|313.49|314.68|312.28|0
1650483560000|2022-04-20 19:39:20|314.85|312.45|314.94|312.54|314.94|312.54|314.51|312.11|0
1650483570000|2022-04-20 19:39:30|314.68|312.28|314.33|311.93|314.68|312.28|314.33|311.93|0
1650483580000|2022-04-20 19:39:40|314.5|312.1|314.5|312.1|314.5|312.1|314.24|311.84|0
1650483600000|2022-04-20 19:40:00|314.33|311.93|314.85|312.45|314.85|312.45|314.33|311.93|0
1650483610000|2022-04-20 19:40:10|315.2|312.8|315.37|312.97|315.55|313.15|315.2|312.8|0
1650483620000|2022-04-20 19:40:20|315.2|312.8|314.33|311.93|315.2|312.8|314.33|311.93|0
1650483630000|2022-04-20 19:40:30|314.5|312.1|314.33|311.93|314.5|312.1|314.33|311.93|0
1650483640000|2022-04-20 19:40:40|314.24|311.84|315.2|312.8|315.2|312.8|314.24|311.84|0
1650483650000|2022-04-20 19:40:50|315.55|313.15|315.55|313.15|315.72|313.32|315.55|313.15|0
1650483660000|2022-04-20 19:41:00|315.37|312.97|314.59|312.19|315.37|312.97|314.59|312.19|0
1650483670000|2022-04-20 19:41:10|314.33|311.93|314.85|312.45|314.85|312.45|314.33|311.93|0
1650483680000|2022-04-20 19:41:20|314.93|312.53|315.02|312.62|315.2|312.8|314.93|312.53|0
1650483690000|2022-04-20 19:41:30|315.2|312.8|315.37|312.97|315.37|312.97|315.02|312.62|0
1650483700000|2022-04-20 19:41:40|315.45|313.05|315.37|312.97|315.45|313.05|315.37|312.97|0
1650483710000|2022-04-20 19:41:50|315.02|312.62|315.2|312.8|315.2|312.8|314.85|312.45|0
1650483720000|2022-04-20 19:42:00|315.72|313.32|316.07|313.67|316.32|313.92|315.72|313.32|0
1650483730000|2022-04-20 19:42:10|316.24|313.84|315.89|313.49|316.41|314.01|315.89|313.49|0
1650483740000|2022-04-20 19:42:20|315.72|313.32|315.72|313.32|316.07|313.67|315.72|313.32|0
1650483750000|2022-04-20 19:42:30|315.54|313.14|314.33|311.93|315.54|313.14|314.33|311.93|0
1650483760000|2022-04-20 19:42:40|314.5|312.1|314.68|312.28|314.68|312.28|314.5|312.1|0
1650483770000|2022-04-20 19:42:50|314.85|312.45|315.2|312.8|315.2|312.8|314.85|312.45|0
1650483780000|2022-04-20 19:43:00|314.68|312.28|314.85|312.45|314.85|312.45|314.68|312.28|0
1650483790000|2022-04-20 19:43:10|314.68|312.28|314.5|312.1|314.68|312.28|314.5|312.1|0
1650483800000|2022-04-20 19:43:20|314.68|312.28|314.85|312.45|314.85|312.45|314.68|312.28|0
1650483810000|2022-04-20 19:43:30|314.68|312.28|315.11|312.71|315.2|312.8|314.68|312.28|0
1650483820000|2022-04-20 19:43:40|315.02|312.62|314.85|312.45|315.02|312.62|314.68|312.28|0
1650483830000|2022-04-20 19:43:50|315.02|312.62|315.02|312.62|315.02|312.62|314.85|312.45|0
1650483840000|2022-04-20 19:44:00|314.68|312.28|314.85|312.45|315.28|312.88|314.68|312.28|0
1650483850000|2022-04-20 19:44:10|315.54|313.14|315.37|312.97|315.72|313.32|315.37|312.97|0
1650483860000|2022-04-20 19:44:20|315.54|313.14|316.24|313.84|316.24|313.84|315.54|313.14|0
1650483870000|2022-04-20 19:44:30|316.41|314.01|316.41|314.01|316.59|314.19|316.41|314.01|0
1650483880000|2022-04-20 19:44:40|316.24|313.84|316.58|314.18|316.58|314.18|316.24|313.84|0
1650483890000|2022-04-20 19:44:50|316.41|314.01|316.06|313.66|316.41|314.01|316.06|313.66|0
1650483900000|2022-04-20 19:45:00|316.24|313.84|316.32|313.92|316.58|314.18|316.06|313.66|0
1650483910000|2022-04-20 19:45:10|316.41|314.01|317.45|315.05|317.98|315.58|316.41|314.01|0
1650483920000|2022-04-20 19:45:20|317.11|314.71|317.8|315.4|317.98|315.58|317.11|314.71|0
1650483930000|2022-04-20 19:45:30|317.63|315.23|317.8|315.4|317.8|315.4|317.63|315.23|0
1650483940000|2022-04-20 19:45:40|317.45|315.05|317.28|314.88|317.45|315.05|316.76|314.36|0
1650483950000|2022-04-20 19:45:50|316.93|314.53|316.93|314.53|317.11|314.71|316.93|314.53|0
1650483960000|2022-04-20 19:46:00|317.11|314.71|318.06|315.66|318.06|315.66|317.11|314.71|0
1650483970000|2022-04-20 19:46:10|317.98|315.58|318.33|315.93|318.33|315.93|317.98|315.58|0
1650483980000|2022-04-20 19:46:20|318.15|315.75|318.85|316.45|318.85|316.45|318.15|315.75|0
1650483990000|2022-04-20 19:46:30|318.67|316.27|319.72|317.32|319.72|317.32|318.67|316.27|0
1650484000000|2022-04-20 19:46:40|319.28|316.88|319.2|316.8|319.28|316.88|318.85|316.45|0
1650484010000|2022-04-20 19:46:50|319.55|317.15|319.37|316.97|319.72|317.32|319.37|316.97|0
1650484020000|2022-04-20 19:47:00|319.55|317.15|319.37|316.97|320.25|317.85|319.37|316.97|0
1650484030000|2022-04-20 19:47:10|320.15|317.75|320.6|318.2|320.6|318.2|320.15|317.75|0
1650484040000|2022-04-20 19:47:20|320.42|318.02|320.15|317.75|320.42|318.02|320.07|317.67|0
1650484050000|2022-04-20 19:47:30|320.07|317.67|319.72|317.32|320.07|317.67|319.37|316.97|0
1650484060000|2022-04-20 19:47:40|319.55|317.15|320.59|318.19|320.59|318.19|319.55|317.15|0
1650484070000|2022-04-20 19:47:50|321.12|318.72|321.47|319.07|321.47|319.07|321.12|318.72|0
1650484080000|2022-04-20 19:48:00|321.65|319.25|321.2|318.8|321.82|319.42|321.2|318.8|0
1650484090000|2022-04-20 19:48:10|321.47|319.07|321.47|319.07|321.47|319.07|321.12|318.72|0
1650484100000|2022-04-20 19:48:20|321.29|318.89|321.47|319.07|321.47|319.07|321.12|318.72|0
1650484110000|2022-04-20 19:48:30|321.29|318.89|320.42|318.02|321.29|318.89|320.42|318.02|0
1650484120000|2022-04-20 19:48:40|320.59|318.19|319.89|317.49|320.59|318.19|319.89|317.49|0
1650484130000|2022-04-20 19:48:50|320.07|317.67|320.5|318.1|320.5|318.1|319.89|317.49|0
1650484140000|2022-04-20 19:49:00|319.89|317.49|320.77|318.37|320.77|318.37|319.89|317.49|0
1650484150000|2022-04-20 19:49:10|320.59|318.19|320.07|317.67|320.59|318.19|320.07|317.67|0
1650484160000|2022-04-20 19:49:20|319.72|317.32|320.88|318.48|320.88|318.48|319.72|317.32|0
1650484170000|2022-04-20 19:49:30|318.62|316.22|318.7|316.3|318.97|316.57|318.62|316.22|0
1650484180000|2022-04-20 19:49:40|318.44|316.04|318.27|315.87|318.44|316.04|318.09|315.69|0
1650484190000|2022-04-20 19:49:50|319.78|317.38|319.43|317.03|319.78|317.38|319.43|317.03|0
1650484200000|2022-04-20 19:50:00|317.34|314.94|316.64|314.24|317.34|314.94|316.64|314.24|0
1650484210000|2022-04-20 19:50:10|315.77|313.37|316.12|313.72|316.47|314.07|315.08|312.68|0
1650484220000|2022-04-20 19:50:20|315.25|312.85|315.25|312.85|315.6|313.2|315.25|312.85|0
1650484230000|2022-04-20 19:50:30|315.08|312.68|316.82|314.42|316.82|314.42|315.08|312.68|0
1650484240000|2022-04-20 19:50:40|316.99|314.59|317.16|314.76|317.51|315.11|316.99|314.59|0
1650484250000|2022-04-20 19:50:50|316.99|314.59|317.16|314.76|317.16|314.76|316.99|314.59|0
1650484260000|2022-04-20 19:51:00|317.51|315.11|316.47|314.07|317.51|315.11|316.47|314.07|0
1650484270000|2022-04-20 19:51:10|316.38|313.98|316.64|314.24|316.64|314.24|316.12|313.72|0
1650484280000|2022-04-20 19:51:20|316.99|314.59|316.47|314.07|316.99|314.59|316.29|313.89|0
1650484290000|2022-04-20 19:51:30|315.6|313.2|315.6|313.2|315.77|313.37|315.6|313.2|0
1650484300000|2022-04-20 19:51:40|315.77|313.37|314.91|312.51|315.77|313.37|314.91|312.51|0
1650484310000|2022-04-20 19:51:50|314.73|312.33|314.73|312.33|315.08|312.68|314.73|312.33|0
1650484320000|2022-04-20 19:52:00|314.56|312.16|313.18|310.78|314.56|312.16|313.18|310.78|0
1650484330000|2022-04-20 19:52:10|312.83|310.43|314.04|311.64|314.04|311.64|312.83|310.43|0
1650484340000|2022-04-20 19:52:20|313.69|311.29|314.04|311.64|314.04|311.64|313.69|311.29|0
1650484350000|2022-04-20 19:52:30|314.39|311.99|315.08|312.68|315.08|312.68|314.39|311.99|0
1650484360000|2022-04-20 19:52:40|315.77|313.37|314.73|312.33|315.77|313.37|314.73|312.33|0
1650484370000|2022-04-20 19:52:50|314.56|312.16|314.39|311.99|314.56|312.16|314.39|311.99|0
1650484380000|2022-04-20 19:53:00|314.04|311.64|313|310.6|314.04|311.64|313|310.6|0
1650484390000|2022-04-20 19:53:10|312.83|310.43|313.35|310.95|313.35|310.95|312.83|310.43|0
1650484400000|2022-04-20 19:53:20|313|310.6|313|310.6|313.18|310.78|313|310.6|0
1650484410000|2022-04-20 19:53:30|312.91|310.51|312.83|310.43|312.91|310.51|312.66|310.26|0
1650484420000|2022-04-20 19:53:40|312.91|310.51|313.35|310.95|313.35|310.95|312.83|310.43|0
1650484430000|2022-04-20 19:53:50|313.69|311.29|314.04|311.64|314.12|311.72|313.69|311.29|0
1650484440000|2022-04-20 19:54:00|313.52|311.12|312.66|310.26|313.52|311.12|312.66|310.26|0
1650484450000|2022-04-20 19:54:10|312.48|310.08|312.31|309.91|312.48|310.08|312.31|309.91|0
1650484460000|2022-04-20 19:54:20|312.14|309.74|312.48|310.08|312.83|310.43|312.14|309.74|0
1650484470000|2022-04-20 19:54:30|312.14|309.74|312.14|309.74|312.31|309.91|311.97|309.57|0
1650484480000|2022-04-20 19:54:40|310.93|308.53|311.62|309.22|311.62|309.22|310.93|308.53|0
1650484490000|2022-04-20 19:54:50|311.36|308.96|311.62|309.22|311.79|309.39|311.36|308.96|0
1650484500000|2022-04-20 19:55:00|312.14|309.74|311.28|308.88|312.83|310.43|311.28|308.88|0
1650484510000|2022-04-20 19:55:10|311.62|309.22|312.31|309.91|312.31|309.91|311.62|309.22|0
1650484520000|2022-04-20 19:55:20|311.79|309.39|311.62|309.22|311.79|309.39|311.45|309.05|0
1650484530000|2022-04-20 19:55:30|311.45|309.05|311.79|309.39|311.79|309.39|311.45|309.05|0
1650484540000|2022-04-20 19:55:40|311.28|308.88|310.59|308.19|311.28|308.88|310.59|308.19|0
1650484550000|2022-04-20 19:55:50|310.67|308.27|310.41|308.01|310.67|308.27|310.41|308.01|0
1650484560000|2022-04-20 19:56:00|310.59|308.19|310.5|308.1|310.59|308.19|310.24|307.84|0
1650484570000|2022-04-20 19:56:10|310.59|308.19|310.24|307.84|310.59|308.19|310.24|307.84|0
1650484580000|2022-04-20 19:56:20|310.41|308.01|310.24|307.84|310.41|308.01|310.24|307.84|0
1650484590000|2022-04-20 19:56:30|309.55|307.15|309.21|306.81|309.55|307.15|309.04|306.64|0
1650484600000|2022-04-20 19:56:40|309.04|306.64|309.55|307.15|309.55|307.15|309.04|306.64|0
1650484610000|2022-04-20 19:56:50|309.38|306.98|309.04|306.64|309.73|307.33|309.04|306.64|0
1650484620000|2022-04-20 19:57:00|309.21|306.81|309.38|306.98|309.38|306.98|309.21|306.81|0
1650484630000|2022-04-20 19:57:10|309.55|307.15|310.76|308.36|310.76|308.36|309.55|307.15|0
1650484640000|2022-04-20 19:57:20|310.93|308.53|310.93|308.53|311.45|309.05|310.93|308.53|0
1650484650000|2022-04-20 19:57:30|310.76|308.36|310.24|307.84|310.93|308.53|310.24|307.84|0
1650484660000|2022-04-20 19:57:40|310.41|308.01|310.41|308.01|310.58|308.18|310.41|308.01|0
1650484670000|2022-04-20 19:57:50|310.24|307.84|310.41|308.01|310.41|308.01|310.15|307.75|0
1650484680000|2022-04-20 19:58:00|310.24|307.84|311.36|308.96|311.7|309.3|308.82|306.42|0
1650484690000|2022-04-20 19:58:10|311.7|309.3|311.7|309.3|311.88|309.48|311.36|308.96|0
1650484700000|2022-04-20 19:58:20|311.88|309.48|311.7|309.3|312.56|310.16|311.7|309.3|0
1650484710000|2022-04-20 19:58:30|312.05|309.65|310.1|307.7|312.05|309.65|309.93|307.53|0
1650484720000|2022-04-20 19:58:40|309.76|307.36|310.1|307.7|310.1|307.7|309.76|307.36|0
1650484730000|2022-04-20 19:58:50|309.93|307.53|309.93|307.53|310.1|307.7|309.93|307.53|0
1650484740000|2022-04-20 19:59:00|310.1|307.7|309.76|307.36|310.27|307.87|309.76|307.36|0
1650484750000|2022-04-20 19:59:10|309.41|307.01|308.72|306.32|309.58|307.18|308.72|306.32|0
1650484760000|2022-04-20 19:59:20|308.21|305.81|308.55|306.15|308.72|306.32|308.21|305.81|0
1650484770000|2022-04-20 19:59:30|309.24|306.84|311.14|308.74|311.14|308.74|309.24|306.84|0
1650484780000|2022-04-20 19:59:40|310.96|308.56|309.58|307.18|310.96|308.56|309.58|307.18|0
1650484790000|2022-04-20 19:59:50|309.41|307.01|309.41|307.01|309.76|307.36|309.07|306.67|0
1650484800000|2022-04-20 20:00:00|309.24|306.84|308.89|306.49|309.93|307.53|308.89|306.49|0
1650484810000|2022-04-20 20:00:10|309.76|307.36|310.21|307.81|310.21|307.81|309.58|307.18|0
1650484820000|2022-04-20 20:00:20|310.04|307.64|310.38|307.98|310.38|307.98|309.69|307.29|0
1650484830000|2022-04-20 20:00:30|309.95|307.55|310.04|307.64|310.21|307.81|309.95|307.55|0
1650484840000|2022-04-20 20:00:40|310.55|308.15|312.28|309.88|312.62|310.22|310.38|307.98|0
1650484850000|2022-04-20 20:00:50|312.11|309.71|312.28|309.88|312.28|309.88|312.11|309.71|0
1650484860000|2022-04-20 20:01:00|311.76|309.36|310.9|308.5|311.76|309.36|310.9|308.5|0
1650484870000|2022-04-20 20:01:10|310.73|308.33|310.55|308.15|310.73|308.33|310.55|308.15|0
1650484880000|2022-04-20 20:01:20|310.38|307.98|310.73|308.33|310.73|308.33|310.38|307.98|0
1650484890000|2022-04-20 20:01:30|310.21|307.81|310.72|308.32|310.72|308.32|310.21|307.81|0
1650484900000|2022-04-20 20:01:40|310.81|308.41|311.24|308.84|311.41|309.01|310.81|308.41|0
1650484910000|2022-04-20 20:01:50|311.41|309.01|311.67|309.27|311.67|309.27|311.41|309.01|0
1650484920000|2022-04-20 20:02:00|311.59|309.19|311.41|309.01|311.59|309.19|311.41|309.01|0
1650484930000|2022-04-20 20:02:10|311.59|309.19|311.07|308.67|311.59|309.19|311.07|308.67|0
1650484940000|2022-04-20 20:02:20|311.24|308.84|311.41|309.01|311.93|309.53|311.24|308.84|0
1650484950000|2022-04-20 20:02:30|311.59|309.19|312.28|309.88|312.28|309.88|311.59|309.19|0
1650484960000|2022-04-20 20:02:40|312.1|309.7|312.28|309.88|312.28|309.88|312.1|309.7|0
1650484970000|2022-04-20 20:02:50|312.1|309.7|312.28|309.88|312.45|310.05|312.1|309.7|0
1650484980000|2022-04-20 20:03:00|312.45|310.05|312.97|310.57|312.97|310.57|312.45|310.05|0
1650484990000|2022-04-20 20:03:10|313.14|310.74|313.14|310.74|313.14|310.74|312.97|310.57|0
1650485000000|2022-04-20 20:03:20|313.49|311.09|312.97|310.57|313.49|311.09|312.97|310.57|0
1650485010000|2022-04-20 20:03:30|313.14|310.74|312.62|310.22|313.14|310.74|312.45|310.05|0
1650485020000|2022-04-20 20:03:40|312.45|310.05|312.28|309.88|312.45|310.05|312.1|309.7|0
1650485030000|2022-04-20 20:03:50|311.59|309.19|311.59|309.19|311.59|309.19|311.59|309.19|0
1650485040000|2022-04-20 20:04:00|311.76|309.36|312.45|310.05|312.45|310.05|311.76|309.36|0
1650485050000|2022-04-20 20:04:10|312.62|310.22|312.97|310.57|312.97|310.57|312.62|310.22|0
1650485060000|2022-04-20 20:04:20|314.7|312.3|317.31|314.91|317.31|314.91|314.7|312.3|0
1650485070000|2022-04-20 20:04:30|317.13|314.73|314.35|311.95|317.13|314.73|314.35|311.95|0
1650485080000|2022-04-20 20:04:40|314.87|312.47|314.53|312.13|314.87|312.47|314.53|312.13|0
1650485090000|2022-04-20 20:04:50|315.91|313.51|316.09|313.69|316.96|314.56|315.91|313.51|0
1650485100000|2022-04-20 20:05:00|318.18|315.78|319.57|317.17|319.92|317.52|318.18|315.78|0
1650485110000|2022-04-20 20:05:10|319.22|316.82|319.05|316.65|320.45|318.05|319.05|316.65|0
1650485120000|2022-04-20 20:05:20|318.35|315.95|319.05|316.65|319.05|316.65|318.09|315.69|0
1650485130000|2022-04-20 20:05:30|319.57|317.17|318.18|315.78|319.57|317.17|318.18|315.78|0
1650485140000|2022-04-20 20:05:40|317.91|315.51|316.96|314.56|317.91|315.51|316.09|313.69|0
1650485150000|2022-04-20 20:05:50|316.09|313.69|313.14|310.74|316.96|314.56|313.14|310.74|0
1650485160000|2022-04-20 20:06:00|311.93|309.53|312.97|310.57|312.97|310.57|310.55|308.15|0
1650485170000|2022-04-20 20:06:10|313.83|311.43|314.52|312.12|314.52|312.12|313.83|311.43|0
1650485180000|2022-04-20 20:06:20|315.04|312.64|315.22|312.82|315.74|313.34|315.04|312.64|0
1650485190000|2022-04-20 20:06:30|315.91|313.51|315.57|313.17|315.91|313.51|315.04|312.64|0
1650485200000|2022-04-20 20:06:40|315.91|313.51|316.26|313.86|316.26|313.86|315.91|313.51|0
1650485210000|2022-04-20 20:06:50|316.61|314.21|317.83|315.43|317.83|315.43|316.61|314.21|0
1650485220000|2022-04-20 20:07:00|317.13|314.73|317.13|314.73|317.13|314.73|316.96|314.56|0
1650485230000|2022-04-20 20:07:10|316.96|314.56|318|315.6|318|315.6|316.96|314.56|0
1650485240000|2022-04-20 20:07:20|317.65|315.25|317.83|315.43|317.83|315.43|317.65|315.25|0
1650485250000|2022-04-20 20:07:30|318.17|315.77|318.17|315.77|318.7|316.3|318.17|315.77|0
1650485260000|2022-04-20 20:07:40|317.83|315.43|318.17|315.77|318.17|315.77|317.83|315.43|0
1650485270000|2022-04-20 20:07:50|317.13|314.73|316.52|314.12|317.13|314.73|316.52|314.12|0
1650485280000|2022-04-20 20:08:00|316.61|314.21|317.13|314.73|317.3|314.9|316.61|314.21|0
1650485290000|2022-04-20 20:08:10|317.65|315.25|317.65|315.25|317.73|315.33|317.65|315.25|0
1650485300000|2022-04-20 20:08:20|317.3|314.9|317.3|314.9|317.3|314.9|316.61|314.21|0
1650485310000|2022-04-20 20:08:30|317.13|314.73|316.52|314.12|317.13|314.73|315.91|313.51|0
1650485320000|2022-04-20 20:08:40|316.43|314.03|317.65|315.25|317.65|315.25|316.17|313.77|0
1650485330000|2022-04-20 20:08:50|317.48|315.08|317.3|314.9|317.48|315.08|316.95|314.55|0
1650485340000|2022-04-20 20:09:00|316.95|314.55|317.65|315.25|317.65|315.25|316.86|314.46|0
1650485350000|2022-04-20 20:09:10|317.3|314.9|317.48|315.08|317.65|315.25|317.3|314.9|0
1650485360000|2022-04-20 20:09:20|317.65|315.25|317.82|315.42|317.82|315.42|317.48|315.08|0
1650485370000|2022-04-20 20:09:30|318|315.6|317.82|315.42|318|315.6|317.13|314.73|0
1650485380000|2022-04-20 20:09:40|317.91|315.51|317.82|315.42|317.91|315.51|317.3|314.9|0
1650485390000|2022-04-20 20:09:50|318|315.6|318.87|316.47|318.87|316.47|318|315.6|0
1650485400000|2022-04-20 20:10:00|318.6|316.2|318.7|316.3|318.7|316.3|318|315.6|0
1650485410000|2022-04-20 20:10:10|318.17|315.77|318.35|315.95|318.35|315.95|318|315.6|0
1650485420000|2022-04-20 20:10:20|317.82|315.42|318.7|316.3|318.7|316.3|317.82|315.42|0
1650485430000|2022-04-20 20:10:30|318.52|316.12|317.65|315.25|318.52|316.12|317.65|315.25|0
1650485440000|2022-04-20 20:10:40|317.13|314.73|317.82|315.42|317.82|315.42|317.13|314.73|0
1650485450000|2022-04-20 20:10:50|317.13|314.73|317.48|315.08|317.48|315.08|317.04|314.64|0
1650485460000|2022-04-20 20:11:00|316.95|314.55|318|315.6|318|315.6|316.95|314.55|0
1650485470000|2022-04-20 20:11:10|317.65|315.25|317.65|315.25|317.65|315.25|317.47|315.07|0
1650485480000|2022-04-20 20:11:20|317.82|315.42|317.73|315.33|317.82|315.42|317.65|315.25|0
1650485490000|2022-04-20 20:11:30|317.65|315.25|317.3|314.9|317.65|315.25|317.13|314.73|0
1650485500000|2022-04-20 20:11:40|317.65|315.25|317.3|314.9|317.65|315.25|317.3|314.9|0
1650485510000|2022-04-20 20:11:50|317.47|315.07|317.73|315.33|317.73|315.33|317.3|314.9|0
1650485520000|2022-04-20 20:12:00|317.82|315.42|317.47|315.07|317.82|315.42|317.13|314.73|0
1650485530000|2022-04-20 20:12:10|317.65|315.25|317.13|314.73|317.65|315.25|317.13|314.73|0
1650485540000|2022-04-20 20:12:20|317.3|314.9|317.13|314.73|317.3|314.9|316.95|314.55|0
1650485550000|2022-04-20 20:12:30|316.78|314.38|316.95|314.55|316.95|314.55|316.78|314.38|0
1650485560000|2022-04-20 20:12:40|317.04|314.64|317.3|314.9|317.47|315.07|317.04|314.64|0
1650485570000|2022-04-20 20:12:50|317.47|315.07|317.13|314.73|317.47|315.07|317.13|314.73|0
1650485580000|2022-04-20 20:13:00|317.47|315.07|317.47|315.07|317.65|315.25|317.47|315.07|0
1650485590000|2022-04-20 20:13:10|317.65|315.25|317.65|315.25|317.65|315.25|317.65|315.25|0
1650485600000|2022-04-20 20:13:20|317.82|315.42|317.82|315.42|317.82|315.42|317.47|315.07|0
1650485610000|2022-04-20 20:13:30|317.56|315.16|317.65|315.25|317.82|315.42|317.56|315.16|0
1650485620000|2022-04-20 20:13:40|317.47|315.07|317.3|314.9|317.47|315.07|317.3|314.9|0
1650485630000|2022-04-20 20:13:50|317.21|314.81|317.12|314.72|317.21|314.81|317.12|314.72|0
1650485640000|2022-04-20 20:14:00|317.47|315.07|317.65|315.25|318|315.6|317.47|315.07|0
1650485650000|2022-04-20 20:14:10|317.47|315.07|316.95|314.55|317.47|315.07|316.95|314.55|0
1650485660000|2022-04-20 20:14:20|317.03|314.63|316.95|314.55|317.03|314.63|316.95|314.55|0
1650485670000|2022-04-20 20:14:30|317.03|314.63|316.78|314.38|317.03|314.63|316.78|314.38|0
1650485680000|2022-04-20 20:14:40|316.95|314.55|316.78|314.38|316.95|314.55|316.78|314.38|0
1650485690000|2022-04-20 20:14:50|316.95|314.55|317.3|314.9|317.3|314.9|316.86|314.46|0
1650485710000|2022-04-20 20:15:10|318.19|315.39|317.85|315.05|318.19|315.39|317.85|315.05|0
1650485720000|2022-04-20 20:15:20|317.58|314.78|317.85|315.05|317.85|315.05|317.58|314.78|0
1650485730000|2022-04-20 20:15:30|317.67|314.87|317.32|314.52|317.67|314.87|317.32|314.52|0
1650485740000|2022-04-20 20:15:40|317.67|314.87|317.5|314.7|317.67|314.87|317.5|314.7|0
1650485750000|2022-04-20 20:15:50|316.63|313.83|316.02|313.22|316.63|313.83|315.76|312.96|0
1650485760000|2022-04-20 20:16:00|316.63|313.83|316.19|313.39|316.8|314|316.19|313.39|0
1650485770000|2022-04-20 20:16:10|316.63|313.83|316.45|313.65|316.8|314|316.45|313.65|0
1650485780000|2022-04-20 20:16:20|316.36|313.56|315.93|313.13|316.54|313.74|315.93|313.13|0
1650485790000|2022-04-20 20:16:30|316.11|313.31|316.28|313.48|316.28|313.48|316.11|313.31|0
1650485800000|2022-04-20 20:16:40|316.63|313.83|316.54|313.74|316.63|313.83|316.54|313.74|0
1650485810000|2022-04-20 20:16:50|316.63|313.83|316.97|314.17|316.97|314.17|316.63|313.83|0
1650485820000|2022-04-20 20:17:00|316.88|314.08|317.84|315.04|317.84|315.04|316.88|314.08|0
1650485830000|2022-04-20 20:17:10|317.93|315.13|317.15|314.35|317.93|315.13|317.15|314.35|0
1650485840000|2022-04-20 20:17:20|316.97|314.17|317.15|314.35|317.15|314.35|316.97|314.17|0
1650485850000|2022-04-20 20:17:30|316.97|314.17|317.15|314.35|317.15|314.35|316.97|314.17|0
1650485860000|2022-04-20 20:17:40|316.97|314.17|316.63|313.83|317.41|314.61|316.63|313.83|0
1650485870000|2022-04-20 20:17:50|316.71|313.91|316.45|313.65|316.71|313.91|316.45|313.65|0
1650485880000|2022-04-20 20:18:00|316.36|313.56|316.71|313.91|316.8|314|316.36|313.56|0
1650485890000|2022-04-20 20:18:10|316.45|313.65|316.36|313.56|316.54|313.74|316.36|313.56|0
1650485900000|2022-04-20 20:18:20|316.45|313.65|316.45|313.65|316.45|313.65|316.28|313.48|0
1650485910000|2022-04-20 20:18:30|316.36|313.56|316.45|313.65|316.45|313.65|316.28|313.48|0
1650485920000|2022-04-20 20:18:40|316.63|313.83|316.1|313.3|316.63|313.83|316.1|313.3|0
1650485930000|2022-04-20 20:18:50|316.28|313.48|316.36|313.56|316.36|313.56|316.28|313.48|0
1650485940000|2022-04-20 20:19:00|316.28|313.48|316.45|313.65|316.45|313.65|316.28|313.48|0
1650485950000|2022-04-20 20:19:10|316.28|313.48|315.93|313.13|316.28|313.48|315.93|313.13|0
1650485960000|2022-04-20 20:19:20|316.28|313.48|316.28|313.48|316.28|313.48|316.28|313.48|0
1650485970000|2022-04-20 20:19:30|316.1|313.3|316.1|313.3|316.1|313.3|315.93|313.13|0
1650485980000|2022-04-20 20:19:40|316.19|313.39|316.1|313.3|316.19|313.39|315.93|313.13|0
1650485990000|2022-04-20 20:19:50|316.28|313.48|316.1|313.3|316.28|313.48|316.1|313.3|0
1650486000000|2022-04-20 20:20:00|315.93|313.13|316.1|313.3|316.19|313.39|315.93|313.13|0
1650486010000|2022-04-20 20:20:10|315.93|313.13|316.1|313.3|316.28|313.48|315.93|313.13|0
1650486020000|2022-04-20 20:20:20|316.01|313.21|316.01|313.21|316.01|313.21|316.01|313.21|0
1650486030000|2022-04-20 20:20:30|316.1|313.3|316.45|313.65|316.62|313.82|316.1|313.3|0
1650486040000|2022-04-20 20:20:40|316.53|313.73|316.62|313.82|316.62|313.82|316.53|313.73|0
1650486060000|2022-04-20 20:21:00|316.45|313.65|316.62|313.82|316.62|313.82|316.45|313.65|0
1650486070000|2022-04-20 20:21:10|316.53|313.73|316.53|313.73|316.53|313.73|316.53|313.73|0
1650486080000|2022-04-20 20:21:20|316.1|313.3|316.1|313.3|316.28|313.48|316.1|313.3|0
1650486090000|2022-04-20 20:21:30|316.28|313.48|316.28|313.48|316.28|313.48|316.28|313.48|0
1650486100000|2022-04-20 20:21:40|316.45|313.65|316.1|313.3|316.45|313.65|316.1|313.3|0
1650486110000|2022-04-20 20:21:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1650486120000|2022-04-20 20:22:00|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1650486130000|2022-04-20 20:22:10|316.01|313.21|315.93|313.13|316.01|313.21|315.93|313.13|0
1650486160000|2022-04-20 20:22:40|316.28|313.48|316.1|313.3|316.28|313.48|316.1|313.3|0
1650486180000|2022-04-20 20:23:00|316.28|313.48|316.36|313.56|316.36|313.56|316.28|313.48|0
1650486190000|2022-04-20 20:23:10|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1650486200000|2022-04-20 20:23:20|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1650486210000|2022-04-20 20:23:30|316.45|313.65|316.45|313.65|316.45|313.65|316.45|313.65|0
1650486230000|2022-04-20 20:23:50|316.27|313.47|316.45|313.65|316.45|313.65|316.27|313.47|0
1650486250000|2022-04-20 20:24:10|316.27|313.47|316.1|313.3|316.27|313.47|316.1|313.3|0
1650486260000|2022-04-20 20:24:20|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1650486270000|2022-04-20 20:24:30|315.23|312.43|315.23|312.43|315.23|312.43|315.23|312.43|0
1650486280000|2022-04-20 20:24:40|315.41|312.61|315.58|312.78|315.75|312.95|315.41|312.61|0
1650486290000|2022-04-20 20:24:50|315.41|312.61|315.84|313.04|315.84|313.04|315.41|312.61|0
1650486300000|2022-04-20 20:25:00|315.93|313.13|315.58|312.78|315.93|313.13|315.58|312.78|0
1650486310000|2022-04-20 20:25:10|315.41|312.61|315.41|312.61|315.41|312.61|315.41|312.61|0
1650486320000|2022-04-20 20:25:20|315.93|313.13|316.1|313.3|316.1|313.3|315.93|313.13|0
1650486330000|2022-04-20 20:25:30|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1650486340000|2022-04-20 20:25:40|315.75|312.95|315.75|312.95|315.75|312.95|315.75|312.95|0
1650486360000|2022-04-20 20:26:00|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1650486370000|2022-04-20 20:26:10|315.75|312.95|315.75|312.95|315.75|312.95|315.75|312.95|0
1650486380000|2022-04-20 20:26:20|315.84|313.04|315.84|313.04|315.84|313.04|315.84|313.04|0
1650486390000|2022-04-20 20:26:30|315.83|313.03|315.75|312.95|315.83|313.03|315.75|312.95|0
1650486410000|2022-04-20 20:26:50|315.93|313.13|315.93|313.13|315.93|313.13|315.93|313.13|0
1650486420000|2022-04-20 20:27:00|315.92|313.12|316.1|313.3|316.27|313.47|315.92|313.12|0
1650486440000|2022-04-20 20:27:20|315.92|313.12|316.1|313.3|316.1|313.3|315.92|313.12|0
1650486450000|2022-04-20 20:27:30|316.01|313.21|315.92|313.12|316.01|313.21|315.92|313.12|0
1650486460000|2022-04-20 20:27:40|316.1|313.3|315.92|313.12|316.1|313.3|315.92|313.12|0
1650486470000|2022-04-20 20:27:50|316.01|313.21|315.92|313.12|316.01|313.21|315.92|313.12|0
1650486490000|2022-04-20 20:28:10|315.75|312.95|316.1|313.3|316.1|313.3|315.75|312.95|0
1650486500000|2022-04-20 20:28:20|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1650486520000|2022-04-20 20:28:40|316.45|313.65|316.35|313.55|316.45|313.65|316.27|313.47|0
1650486530000|2022-04-20 20:28:50|316.44|313.64|316.44|313.64|316.53|313.73|316.44|313.64|0
1650486540000|2022-04-20 20:29:00|316.62|313.82|316.79|313.99|316.79|313.99|316.62|313.82|0
1650486550000|2022-04-20 20:29:10|316.62|313.82|316.44|313.64|316.62|313.82|316.44|313.64|0
1650486580000|2022-04-20 20:29:40|316.1|313.3|316.1|313.3|316.1|313.3|316.1|313.3|0
1650486590000|2022-04-20 20:29:50|316.27|313.47|316.27|313.47|316.27|313.47|316.27|313.47|0
1650486600000|2022-04-20 20:30:00|316.18|313.38|316.44|313.64|316.44|313.64|316.1|313.3|0
1650486610000|2022-04-20 20:30:10|316.35|313.55|316.44|313.64|316.44|313.64|316.35|313.55|0
1650486630000|2022-04-20 20:30:30|316.62|313.82|316.62|313.82|316.62|313.82|316.62|313.82|0
1650486640000|2022-04-20 20:30:40|316.79|313.99|316.62|313.82|316.79|313.99|316.44|313.64|0
1650486650000|2022-04-20 20:30:50|316.79|313.99|316.79|313.99|316.79|313.99|316.79|313.99|0
1650486660000|2022-04-20 20:31:00|316.97|314.17|316.97|314.17|316.97|314.17|316.97|314.17|0
1650486670000|2022-04-20 20:31:10|316.79|313.99|316.79|313.99|316.79|313.99|316.79|313.99|0
1650486680000|2022-04-20 20:31:20|316.7|313.9|316.44|313.64|316.7|313.9|316.44|313.64|0
1650486690000|2022-04-20 20:31:30|316.27|313.47|316.35|313.55|316.35|313.55|316.27|313.47|0
1650486700000|2022-04-20 20:31:40|316.27|313.47|316.62|313.82|316.62|313.82|316.27|313.47|0
1650486720000|2022-04-20 20:32:00|316.79|313.99|316.79|313.99|316.96|314.16|316.79|313.99|0
1650486740000|2022-04-20 20:32:20|316.87|314.07|316.87|314.07|316.87|314.07|316.87|314.07|0
1650486750000|2022-04-20 20:32:30|316.96|314.16|317.31|314.51|317.31|314.51|316.96|314.16|0
1650486760000|2022-04-20 20:32:40|317.14|314.34|316.96|314.16|317.14|314.34|316.96|314.16|0
1650486770000|2022-04-20 20:32:50|317.14|314.34|317.14|314.34|317.14|314.34|317.14|314.34|0
1650486780000|2022-04-20 20:33:00|317.31|314.51|317.31|314.51|317.31|314.51|317.31|314.51|0
1650486790000|2022-04-20 20:33:10|317.49|314.69|317.31|314.51|317.49|314.69|317.31|314.51|0
1650486800000|2022-04-20 20:33:20|317.49|314.69|317.49|314.69|317.49|314.69|317.49|314.69|0
1650486810000|2022-04-20 20:33:30|317.57|314.77|317.66|314.86|317.66|314.86|317.57|314.77|0
1650486820000|2022-04-20 20:33:40|317.49|314.69|317.49|314.69|317.49|314.69|317.49|314.69|0
1650486830000|2022-04-20 20:33:50|317.31|314.51|318.36|315.56|318.36|315.56|317.31|314.51|0
1650486840000|2022-04-20 20:34:00|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1650486850000|2022-04-20 20:34:10|318.88|316.08|318.7|315.9|319.05|316.25|318.7|315.9|0
1650486860000|2022-04-20 20:34:20|318.09|315.29|318.18|315.38|318.18|315.38|318.09|315.29|0
1650486870000|2022-04-20 20:34:30|318.27|315.47|318.27|315.47|318.27|315.47|318.27|315.47|0
1650486880000|2022-04-20 20:34:40|318.18|315.38|318.18|315.38|318.36|315.56|318.18|315.38|0
1650486890000|2022-04-20 20:34:50|318.36|315.56|318.44|315.64|318.44|315.64|318.36|315.56|0
1650486900000|2022-04-20 20:35:00|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1650486910000|2022-04-20 20:35:10|318.36|315.56|318.53|315.73|318.53|315.73|318.36|315.56|0
1650486920000|2022-04-20 20:35:20|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1650486930000|2022-04-20 20:35:30|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1650486940000|2022-04-20 20:35:40|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1650486950000|2022-04-20 20:35:50|318.88|316.08|318.7|315.9|318.88|316.08|318.7|315.9|0
1650486960000|2022-04-20 20:36:00|318.53|315.73|318.53|315.73|318.61|315.81|318.53|315.73|0
1650486980000|2022-04-20 20:36:20|318.7|315.9|318.88|316.08|318.88|316.08|318.7|315.9|0
1650486990000|2022-04-20 20:36:30|318.96|316.16|318.7|315.9|319.05|316.25|318.7|315.9|0
1650487000000|2022-04-20 20:36:40|318.53|315.73|318.35|315.55|318.53|315.73|318.35|315.55|0
1650487010000|2022-04-20 20:36:50|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1650487020000|2022-04-20 20:37:00|318.35|315.55|318.18|315.38|318.35|315.55|318.18|315.38|0
1650487030000|2022-04-20 20:37:10|318.44|315.64|318.35|315.55|318.44|315.64|318.35|315.55|0
1650487040000|2022-04-20 20:37:20|318.44|315.64|318.53|315.73|318.53|315.73|318.44|315.64|0
1650487060000|2022-04-20 20:37:40|318.79|315.99|318.79|315.99|318.79|315.99|318.7|315.9|0
1650487070000|2022-04-20 20:37:50|318.7|315.9|318.88|316.08|318.88|316.08|318.7|315.9|0
1650487100000|2022-04-20 20:38:20|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1650487110000|2022-04-20 20:38:30|318.88|316.08|318.7|315.9|318.88|316.08|318.7|315.9|0
1650487120000|2022-04-20 20:38:40|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1650487130000|2022-04-20 20:38:50|318.35|315.55|318.7|315.9|318.7|315.9|318.35|315.55|0
1650487140000|2022-04-20 20:39:00|318.53|315.73|318.35|315.55|318.53|315.73|318.35|315.55|0
1650487150000|2022-04-20 20:39:10|318.53|315.73|318.53|315.73|318.53|315.73|318.53|315.73|0
1650487160000|2022-04-20 20:39:20|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1650487170000|2022-04-20 20:39:30|318.88|316.08|318.88|316.08|318.88|316.08|318.88|316.08|0
1650487180000|2022-04-20 20:39:40|318.7|315.9|318.88|316.08|318.88|316.08|318.7|315.9|0
1650487200000|2022-04-20 20:40:00|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1650487220000|2022-04-20 20:40:20|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1650487230000|2022-04-20 20:40:30|318.87|316.07|319.05|316.25|319.05|316.25|318.87|316.07|0
1650487240000|2022-04-20 20:40:40|318.87|316.07|318.7|315.9|318.87|316.07|318.7|315.9|0
1650487270000|2022-04-20 20:41:10|318.78|315.98|318.87|316.07|318.87|316.07|318.7|315.9|0
1650487280000|2022-04-20 20:41:20|318.61|315.81|318.53|315.73|318.61|315.81|318.53|315.73|0
1650487290000|2022-04-20 20:41:30|318.43|315.63|318.53|315.73|318.53|315.73|318.35|315.55|0
1650487310000|2022-04-20 20:41:50|318.61|315.81|318.61|315.81|318.61|315.81|318.61|315.81|0
1650487320000|2022-04-20 20:42:00|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1650487330000|2022-04-20 20:42:10|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1650487340000|2022-04-20 20:42:20|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1650487350000|2022-04-20 20:42:30|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1650487380000|2022-04-20 20:43:00|318.52|315.72|318.61|315.81|318.61|315.81|318.52|315.72|0
1650487390000|2022-04-20 20:43:10|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1650487400000|2022-04-20 20:43:20|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1650487410000|2022-04-20 20:43:30|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1650487430000|2022-04-20 20:43:50|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1650487440000|2022-04-20 20:44:00|318.43|315.63|318.35|315.55|318.43|315.63|318.35|315.55|0
1650487450000|2022-04-20 20:44:10|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1650487460000|2022-04-20 20:44:20|318.35|315.55|318.35|315.55|318.35|315.55|318.35|315.55|0
1650487470000|2022-04-20 20:44:30|318.43|315.63|318.43|315.63|318.43|315.63|318.43|315.63|0
1650487480000|2022-04-20 20:44:40|318.35|315.55|318.43|315.63|318.43|315.63|318.35|315.55|0
1650487490000|2022-04-20 20:44:50|318.52|315.72|318.7|315.9|318.7|315.9|318.52|315.72|0
1650487500000|2022-04-20 20:45:00|318.52|315.72|318.78|315.98|318.78|315.98|318.52|315.72|0
1650487510000|2022-04-20 20:45:10|318.7|315.9|318.35|315.55|318.7|315.9|318.35|315.55|0
1650487530000|2022-04-20 20:45:30|318.52|315.72|318.52|315.72|318.52|315.72|318.52|315.72|0
1650487540000|2022-04-20 20:45:40|318.7|315.9|318.7|315.9|318.7|315.9|318.7|315.9|0
1650487550000|2022-04-20 20:45:50|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1650487560000|2022-04-20 20:46:00|319.05|316.25|319.05|316.25|319.05|316.25|319.05|316.25|0
1650487570000|2022-04-20 20:46:10|318.87|316.07|318.87|316.07|318.87|316.07|318.87|316.07|0
1650487600000|2022-04-20 20:46:40|318.7|315.9|318.87|316.07|318.87|316.07|318.7|315.9|0
1650487620000|2022-04-20 20:47:00|318.7|315.9|318.87|316.07|318.95|316.15|318.7|315.9|0
1650487650000|2022-04-20 20:47:30|319.04|316.24|319.39|316.59|319.39|316.59|319.04|316.24|0
1650487660000|2022-04-20 20:47:40|319.48|316.68|319.39|316.59|319.48|316.68|319.39|316.59|0
1650487670000|2022-04-20 20:47:50|319.48|316.68|319.57|316.77|319.57|316.77|319.48|316.68|0
1650487680000|2022-04-20 20:48:00|319.39|316.59|319.04|316.24|319.39|316.59|319.04|316.24|0
1650487690000|2022-04-20 20:48:10|319.13|316.33|319.22|316.42|319.22|316.42|319.13|316.33|0
1650487700000|2022-04-20 20:48:20|319.04|316.24|319.04|316.24|319.04|316.24|319.04|316.24|0
1650487730000|2022-04-20 20:48:50|319.22|316.42|319.04|316.24|319.22|316.42|319.04|316.24|0
1650487740000|2022-04-20 20:49:00|319.22|316.42|319.39|316.59|319.39|316.59|319.22|316.42|0
1650487750000|2022-04-20 20:49:10|319.22|316.42|319.22|316.42|319.22|316.42|319.22|316.42|0
1650487760000|2022-04-20 20:49:20|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1650487770000|2022-04-20 20:49:30|319.3|316.5|319.65|316.85|319.65|316.85|319.3|316.5|0
1650487780000|2022-04-20 20:49:40|319.57|316.77|319.74|316.94|319.74|316.94|319.57|316.77|0
1650487800000|2022-04-20 20:50:00|319.65|316.85|319.74|316.94|319.74|316.94|319.65|316.85|0
1650487830000|2022-04-20 20:50:30|319.92|317.12|319.74|316.94|319.92|317.12|319.74|316.94|0
1650487840000|2022-04-20 20:50:40|319.92|317.12|319.92|317.12|319.92|317.12|319.92|317.12|0
1650487850000|2022-04-20 20:50:50|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1650487890000|2022-04-20 20:51:30|319.91|317.11|319.74|316.94|319.91|317.11|319.74|316.94|0
1650487910000|2022-04-20 20:51:50|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1650487920000|2022-04-20 20:52:00|319.82|317.02|319.74|316.94|319.82|317.02|319.74|316.94|0
1650487940000|2022-04-20 20:52:20|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1650487950000|2022-04-20 20:52:30|319.91|317.11|319.74|316.94|319.91|317.11|319.74|316.94|0
1650488050000|2022-04-20 20:54:10|319.91|317.11|320|317.2|320|317.2|319.91|317.11|0
1650488060000|2022-04-20 20:54:20|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1650488080000|2022-04-20 20:54:40|320.09|317.29|319.91|317.11|320.09|317.29|319.91|317.11|0
1650488100000|2022-04-20 20:55:00|320.09|317.29|319.91|317.11|320.09|317.29|319.91|317.11|0
1650488140000|2022-04-20 20:55:40|320|317.2|319.91|317.11|320|317.2|319.91|317.11|0
1650488150000|2022-04-20 20:55:50|320.09|317.29|320|317.2|320.09|317.29|319.91|317.11|0
1650488160000|2022-04-20 20:56:00|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1650488170000|2022-04-20 20:56:10|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1650488180000|2022-04-20 20:56:20|320.09|317.29|320.09|317.29|320.09|317.29|320.09|317.29|0
1650488190000|2022-04-20 20:56:30|320.26|317.46|320.26|317.46|320.26|317.46|320.26|317.46|0
1650488200000|2022-04-20 20:56:40|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1650488250000|2022-04-20 20:57:30|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1650488330000|2022-04-20 20:58:50|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1650488360000|2022-04-20 20:59:20|319.56|316.76|319.56|316.76|319.73|316.93|319.56|316.76|0
1650488390000|2022-04-20 20:59:50|319.64|316.84|319.58|316.78|319.82|317.02|319.58|316.78|0
1650488400000|2022-04-20 21:00:00|319.45|316.65|319.48|316.68|319.55|316.75|319.45|316.65|0
1650488470000|2022-04-20 21:01:10|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1650488480000|2022-04-20 21:01:20|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1650488500000|2022-04-20 21:01:40|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1650488510000|2022-04-20 21:01:50|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1650488520000|2022-04-20 21:02:00|319.38|316.58|319.38|316.58|319.38|316.58|319.38|316.58|0
1650488530000|2022-04-20 21:02:10|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1650488550000|2022-04-20 21:02:30|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1650488590000|2022-04-20 21:03:10|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1650488610000|2022-04-20 21:03:30|319.27|316.47|319.32|316.52|319.32|316.52|319.27|316.47|0
1650488630000|2022-04-20 21:03:50|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1650488680000|2022-04-20 21:04:40|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1650488760000|2022-04-20 21:06:00|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1650488780000|2022-04-20 21:06:20|319.45|316.65|319.45|316.65|319.45|316.65|319.45|316.65|0
1650488800000|2022-04-20 21:06:40|319.42|316.62|319.47|316.67|319.47|316.67|319.42|316.62|0
1650488830000|2022-04-20 21:07:10|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1650488850000|2022-04-20 21:07:30|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1650488860000|2022-04-20 21:07:40|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1650488870000|2022-04-20 21:07:50|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1650488880000|2022-04-20 21:08:00|319.5|316.7|319.42|316.62|319.5|316.7|319.42|316.62|0
1650488890000|2022-04-20 21:08:10|319.5|316.7|319.5|316.7|319.5|316.7|319.5|316.7|0
1650488900000|2022-04-20 21:08:20|319.42|316.62|319.42|316.62|319.42|316.62|319.42|316.62|0
1650488910000|2022-04-20 21:08:30|319.5|316.7|319.42|316.62|319.5|316.7|319.42|316.62|0
1650488920000|2022-04-20 21:08:40|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1650488940000|2022-04-20 21:09:00|319.5|316.7|319.65|316.85|319.65|316.85|319.5|316.7|0
1650488950000|2022-04-20 21:09:10|319.7|316.9|319.85|317.05|319.85|317.05|319.7|316.9|0
1650488970000|2022-04-20 21:09:30|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650488990000|2022-04-20 21:09:50|319.96|317.16|319.85|317.05|319.96|317.16|319.83|317.03|0
1650489000000|2022-04-20 21:10:00|319.83|317.03|319.85|317.05|319.85|317.05|319.83|317.03|0
1650489010000|2022-04-20 21:10:10|319.8|317|319.8|317|319.8|317|319.8|317|0
1650489020000|2022-04-20 21:10:20|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1650489050000|2022-04-20 21:10:50|320.01|317.21|320.01|317.21|320.06|317.26|320.01|317.21|0
1650489110000|2022-04-20 21:11:50|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650489120000|2022-04-20 21:12:00|319.96|317.16|319.96|317.16|319.96|317.16|319.96|317.16|0
1650489140000|2022-04-20 21:12:20|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650489160000|2022-04-20 21:12:40|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1650489170000|2022-04-20 21:12:50|320|317.2|320|317.2|320|317.2|320|317.2|0
1650489220000|2022-04-20 21:13:40|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1650489230000|2022-04-20 21:13:50|320.05|317.25|319.88|317.08|320.05|317.25|319.88|317.08|0
1650489240000|2022-04-20 21:14:00|320.05|317.25|320.26|317.46|320.26|317.46|320.05|317.25|0
1650489270000|2022-04-20 21:14:30|320.23|317.43|320.16|317.36|320.23|317.43|320.16|317.36|0
1650489340000|2022-04-20 21:15:40|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1650489350000|2022-04-20 21:15:50|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1650489440000|2022-04-20 21:17:20|320.13|317.33|319.21|316.41|320.13|317.33|319.21|316.41|0
1650489450000|2022-04-20 21:17:30|319.23|316.43|319.31|316.51|319.31|316.51|319.23|316.43|0
1650489460000|2022-04-20 21:17:40|319.41|316.61|319.41|316.61|319.41|316.61|319.41|316.61|0
1650489470000|2022-04-20 21:17:50|319.39|316.59|319.39|316.59|319.39|316.59|319.39|316.59|0
1650489480000|2022-04-20 21:18:00|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1650489490000|2022-04-20 21:18:10|319.95|317.15|319.88|317.08|319.95|317.15|319.88|317.08|0
1650489500000|2022-04-20 21:18:20|319.95|317.15|319.92|317.12|319.95|317.15|319.92|317.12|0
1650489530000|2022-04-20 21:18:50|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1650489600000|2022-04-20 21:20:00|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1650489640000|2022-04-20 21:20:40|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1650489650000|2022-04-20 21:20:50|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1650489660000|2022-04-20 21:21:00|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1650489710000|2022-04-20 21:21:50|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1650489720000|2022-04-20 21:22:00|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1650489750000|2022-04-20 21:22:30|319.87|317.07|319.84|317.04|319.87|317.07|319.84|317.04|0
1650489760000|2022-04-20 21:22:40|319.87|317.07|319.92|317.12|319.92|317.12|319.87|317.07|0
1650489790000|2022-04-20 21:23:10|319.95|317.15|319.92|317.12|319.95|317.15|319.92|317.12|0
1650489850000|2022-04-20 21:24:10|319.95|317.15|319.97|317.17|319.97|317.17|319.95|317.15|0
1650489860000|2022-04-20 21:24:20|319.95|317.15|319.97|317.17|319.97|317.17|319.95|317.15|0
1650489870000|2022-04-20 21:24:30|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1650489910000|2022-04-20 21:25:10|319.87|317.07|319.81|317.01|319.87|317.07|319.81|317.01|0
1650489920000|2022-04-20 21:25:20|319.95|317.15|319.95|317.15|319.95|317.15|319.95|317.15|0
1650489930000|2022-04-20 21:25:30|319.84|317.04|319.84|317.04|319.84|317.04|319.84|317.04|0
1650489940000|2022-04-20 21:25:40|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1650489970000|2022-04-20 21:26:10|319.79|316.99|319.79|316.99|319.79|316.99|319.79|316.99|0
1650489980000|2022-04-20 21:26:20|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1650490000000|2022-04-20 21:26:40|319.76|316.96|319.76|316.96|319.76|316.96|319.76|316.96|0
1650490030000|2022-04-20 21:27:10|319.51|316.71|319.41|316.61|319.51|316.71|319.41|316.61|0
1650490040000|2022-04-20 21:27:20|319.69|316.89|319.69|316.89|319.69|316.89|319.69|316.89|0
1650490060000|2022-04-20 21:27:40|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1650490080000|2022-04-20 21:28:00|319.85|317.05|319.85|317.05|319.85|317.05|319.85|317.05|0
1650490090000|2022-04-20 21:28:10|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1650490160000|2022-04-20 21:29:20|320.11|317.31|319.87|317.07|320.11|317.31|319.87|317.07|0
1650490180000|2022-04-20 21:29:40|320.13|317.33|320.13|317.33|320.13|317.33|320.13|317.33|0
1650490210000|2022-04-20 21:30:10|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1650490260000|2022-04-20 21:31:00|320.15|317.35|320.18|317.38|320.18|317.38|320.15|317.35|0
1650490290000|2022-04-20 21:31:30|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1650490300000|2022-04-20 21:31:40|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1650490380000|2022-04-20 21:33:00|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1650490400000|2022-04-20 21:33:20|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1650490410000|2022-04-20 21:33:30|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1650490430000|2022-04-20 21:33:50|320.26|317.46|320.26|317.46|320.26|317.46|320.26|317.46|0
1650490480000|2022-04-20 21:34:40|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1650490500000|2022-04-20 21:35:00|320.61|317.81|320.61|317.81|320.61|317.81|320.61|317.81|0
1650490530000|2022-04-20 21:35:30|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1650490610000|2022-04-20 21:36:50|320.25|317.45|320.25|317.45|320.25|317.45|320.25|317.45|0
1650490660000|2022-04-20 21:37:40|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650490690000|2022-04-20 21:38:10|320.36|317.56|320.36|317.56|320.36|317.56|320.36|317.56|0
1650490730000|2022-04-20 21:38:50|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650490830000|2022-04-20 21:40:30|320.36|317.56|320.33|317.53|320.36|317.56|320.33|317.53|0
1650490850000|2022-04-20 21:40:50|320.28|317.48|320.36|317.56|320.36|317.56|320.22|317.42|0
1650490860000|2022-04-20 21:41:00|320.17|317.37|320.17|317.37|320.17|317.37|320.17|317.37|0
1650490930000|2022-04-20 21:42:10|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1650490940000|2022-04-20 21:42:20|320.1|317.3|320.1|317.3|320.1|317.3|320.1|317.3|0
1650490950000|2022-04-20 21:42:30|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1650490980000|2022-04-20 21:43:00|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1650491000000|2022-04-20 21:43:20|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1650491060000|2022-04-20 21:44:20|320.2|317.4|320.25|317.45|320.25|317.45|320.2|317.4|0
1650491170000|2022-04-20 21:46:10|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1650491540000|2022-04-20 21:52:20|320.12|317.32|320.12|317.32|320.12|317.32|320.12|317.32|0
1650491550000|2022-04-20 21:52:30|320.14|317.34|320.14|317.34|320.14|317.34|320.14|317.34|0
1650491560000|2022-04-20 21:52:40|320.06|317.26|320.12|317.32|320.12|317.32|320.06|317.26|0
1650491570000|2022-04-20 21:52:50|319.77|316.97|319.77|316.97|319.77|316.97|319.77|316.97|0
1650491610000|2022-04-20 21:53:30|319.87|317.07|319.84|317.04|319.87|317.07|319.84|317.04|0
1650491620000|2022-04-20 21:53:40|319.82|317.02|319.84|317.04|319.84|317.04|319.82|317.02|0
1650491630000|2022-04-20 21:53:50|319.87|317.07|319.87|317.07|319.87|317.07|319.87|317.07|0
1650491640000|2022-04-20 21:54:00|319.84|317.04|319.87|317.07|319.87|317.07|319.84|317.04|0
1650491650000|2022-04-20 21:54:10|319.86|317.06|319.94|317.14|319.97|317.17|319.86|317.06|0
1650491660000|2022-04-20 21:54:20|320|317.2|319.92|317.12|320|317.2|319.92|317.12|0
1650491670000|2022-04-20 21:54:30|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1650491910000|2022-04-20 21:58:30|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1650491990000|2022-04-20 21:59:50|319.68|316.88|319.68|316.88|319.68|316.88|319.68|316.88|0
1650492000000|2022-04-20 22:00:00|318.9|316.1|319.43|316.63|319.43|316.63|318.9|316.1|0
1650492010000|2022-04-20 22:00:10|319.08|316.28|318.82|316.02|319.08|316.28|318.82|316.02|0
1650492020000|2022-04-20 22:00:20|318.99|316.19|319.17|316.37|319.17|316.37|318.99|316.19|0
1650492030000|2022-04-20 22:00:30|319.52|316.72|319.69|316.89|319.69|316.89|319.52|316.72|0
1650492040000|2022-04-20 22:00:40|319.52|316.72|319.34|316.54|319.69|316.89|319.34|316.54|0
1650492050000|2022-04-20 22:00:50|319.52|316.72|319.6|316.8|319.6|316.8|319.52|316.72|0
1650492060000|2022-04-20 22:01:00|319.69|316.89|319.52|316.72|319.69|316.89|319.52|316.72|0
1650492080000|2022-04-20 22:01:20|319.43|316.63|319.43|316.63|319.43|316.63|319.43|316.63|0
1650492090000|2022-04-20 22:01:30|319.34|316.54|319.34|316.54|319.52|316.72|319.34|316.54|0
1650492100000|2022-04-20 22:01:40|319.52|316.72|319.34|316.54|319.52|316.72|319.34|316.54|0
1650492110000|2022-04-20 22:01:50|319.17|316.37|319.43|316.63|319.43|316.63|319.17|316.37|0
1650492120000|2022-04-20 22:02:00|319.69|316.89|320.04|317.24|320.04|317.24|319.6|316.8|0
1650492130000|2022-04-20 22:02:10|320.13|317.33|320.22|317.42|320.3|317.5|320.13|317.33|0
1650492140000|2022-04-20 22:02:20|320.3|317.5|320.74|317.94|320.74|317.94|320.3|317.5|0
1650492150000|2022-04-20 22:02:30|320.57|317.77|320.82|318.02|320.82|318.02|320.57|317.77|0
1650492160000|2022-04-20 22:02:40|320.74|317.94|320.82|318.02|320.82|318.02|320.74|317.94|0
1650492170000|2022-04-20 22:02:50|320.74|317.94|320.65|317.85|320.74|317.94|320.65|317.85|0
1650492180000|2022-04-20 22:03:00|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1650492190000|2022-04-20 22:03:10|320.65|317.85|320.65|317.85|320.74|317.94|320.65|317.85|0
1650492200000|2022-04-20 22:03:20|320.74|317.94|320.74|317.94|320.91|318.11|320.74|317.94|0
1650492210000|2022-04-20 22:03:30|320.82|318.02|320.82|318.02|320.82|318.02|320.82|318.02|0
1650492220000|2022-04-20 22:03:40|320.91|318.11|321|318.2|321|318.2|320.91|318.11|0
1650492230000|2022-04-20 22:03:50|320.91|318.11|320.82|318.02|321|318.2|320.74|317.94|0
1650492240000|2022-04-20 22:04:00|320.91|318.11|320.91|318.11|321|318.2|320.91|318.11|0
1650492250000|2022-04-20 22:04:10|321|318.2|321|318.2|321|318.2|321|318.2|0
1650492260000|2022-04-20 22:04:20|320.82|318.02|320.74|317.94|320.91|318.11|320.74|317.94|0
1650492270000|2022-04-20 22:04:30|320.91|318.11|320.82|318.02|320.91|318.11|320.82|318.02|0
1650492280000|2022-04-20 22:04:40|320.56|317.76|320.56|317.76|320.56|317.76|320.56|317.76|0
1650492290000|2022-04-20 22:04:50|320.21|317.41|320.21|317.41|320.3|317.5|320.21|317.41|0
1650492310000|2022-04-20 22:05:10|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1650492320000|2022-04-20 22:05:20|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1650492340000|2022-04-20 22:05:40|320.12|317.32|320.21|317.41|320.21|317.41|320.12|317.32|0
1650492350000|2022-04-20 22:05:50|320.04|317.24|320.04|317.24|320.12|317.32|320.04|317.24|0
1650492370000|2022-04-20 22:06:10|319.95|317.15|319.86|317.06|319.95|317.15|319.86|317.06|0
1650492380000|2022-04-20 22:06:20|320.04|317.24|320.04|317.24|320.04|317.24|320.04|317.24|0
1650492400000|2022-04-20 22:06:40|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1650492420000|2022-04-20 22:07:00|320.39|317.59|320.56|317.76|320.56|317.76|320.39|317.59|0
1650492440000|2022-04-20 22:07:20|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1650492460000|2022-04-20 22:07:40|320.65|317.85|320.74|317.94|320.91|318.11|320.65|317.85|0
1650492470000|2022-04-20 22:07:50|320.82|318.02|321.09|318.29|321.09|318.29|320.82|318.02|0
1650492480000|2022-04-20 22:08:00|321.17|318.37|321.26|318.46|321.26|318.46|321.17|318.37|0
1650492490000|2022-04-20 22:08:10|321.44|318.64|321.44|318.64|321.44|318.64|321.44|318.64|0
1650492500000|2022-04-20 22:08:20|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1650492510000|2022-04-20 22:08:30|321.44|318.64|321.26|318.46|321.44|318.64|321.26|318.46|0
1650492520000|2022-04-20 22:08:40|321.35|318.55|321.35|318.55|321.35|318.55|321.35|318.55|0
1650492530000|2022-04-20 22:08:50|321.09|318.29|321.09|318.29|321.17|318.37|321.09|318.29|0
1650492540000|2022-04-20 22:09:00|321.26|318.46|321.09|318.29|321.26|318.46|321.09|318.29|0
1650492560000|2022-04-20 22:09:20|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1650492570000|2022-04-20 22:09:30|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1650492590000|2022-04-20 22:09:50|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1650492600000|2022-04-20 22:10:00|321.09|318.29|321.17|318.37|321.26|318.46|321.09|318.29|0
1650492610000|2022-04-20 22:10:10|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1650492620000|2022-04-20 22:10:20|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1650492630000|2022-04-20 22:10:30|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1650492640000|2022-04-20 22:10:40|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1650492710000|2022-04-20 22:11:50|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1650492750000|2022-04-20 22:12:30|320.56|317.76|320.38|317.58|320.56|317.76|320.38|317.58|0
1650492760000|2022-04-20 22:12:40|320.21|317.41|320.03|317.23|320.21|317.41|320.03|317.23|0
1650492770000|2022-04-20 22:12:50|320.21|317.41|320.03|317.23|320.21|317.41|320.03|317.23|0
1650492780000|2022-04-20 22:13:00|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1650492790000|2022-04-20 22:13:10|319.51|316.71|319.68|316.88|319.68|316.88|319.51|316.71|0
1650492800000|2022-04-20 22:13:20|319.86|317.06|319.86|317.06|319.86|317.06|319.86|317.06|0
1650492830000|2022-04-20 22:13:50|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1650492860000|2022-04-20 22:14:20|320.21|317.41|320.38|317.58|320.38|317.58|320.21|317.41|0
1650492880000|2022-04-20 22:14:40|320.03|317.23|320.12|317.32|320.12|317.32|320.03|317.23|0
1650492890000|2022-04-20 22:14:50|320.03|317.23|319.94|317.14|320.12|317.32|319.94|317.14|0
1650492900000|2022-04-20 22:15:00|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1650492920000|2022-04-20 22:15:20|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1650492930000|2022-04-20 22:15:30|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1650492950000|2022-04-20 22:15:50|320.29|317.49|320.21|317.41|320.29|317.49|320.21|317.41|0
1650492960000|2022-04-20 22:16:00|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1650492980000|2022-04-20 22:16:20|320.56|317.76|320.56|317.76|320.56|317.76|320.56|317.76|0
1650493040000|2022-04-20 22:17:20|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1650493050000|2022-04-20 22:17:30|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1650493060000|2022-04-20 22:17:40|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1650493070000|2022-04-20 22:17:50|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1650493080000|2022-04-20 22:18:00|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1650493090000|2022-04-20 22:18:10|320.9|318.1|320.73|317.93|320.9|318.1|320.73|317.93|0
1650493150000|2022-04-20 22:19:10|320.81|318.01|320.81|318.01|320.81|318.01|320.81|318.01|0
1650493160000|2022-04-20 22:19:20|320.73|317.93|320.73|317.93|320.73|317.93|320.73|317.93|0
1650493170000|2022-04-20 22:19:30|320.55|317.75|320.2|317.4|320.55|317.75|320.2|317.4|0
1650493180000|2022-04-20 22:19:40|320.03|317.23|320.03|317.23|320.03|317.23|320.03|317.23|0
1650493190000|2022-04-20 22:19:50|320.11|317.31|320.03|317.23|320.11|317.31|320.03|317.23|0
1650493200000|2022-04-20 22:20:00|320.11|317.31|320.2|317.4|320.2|317.4|320.11|317.31|0
1650493220000|2022-04-20 22:20:20|320.38|317.58|320.38|317.58|320.38|317.58|320.38|317.58|0
1650493280000|2022-04-20 22:21:20|320.55|317.75|320.73|317.93|320.73|317.93|320.55|317.75|0
1650493320000|2022-04-20 22:22:00|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1650493340000|2022-04-20 22:22:20|320.99|318.19|320.99|318.19|320.99|318.19|320.99|318.19|0
1650493350000|2022-04-20 22:22:30|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1650493360000|2022-04-20 22:22:40|321.16|318.36|321.25|318.45|321.25|318.45|321.16|318.36|0
1650493370000|2022-04-20 22:22:50|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1650493380000|2022-04-20 22:23:00|321.16|318.36|321.25|318.45|321.25|318.45|321.16|318.36|0
1650493400000|2022-04-20 22:23:20|321.08|318.28|320.9|318.1|321.08|318.28|320.9|318.1|0
1650493410000|2022-04-20 22:23:30|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1650493430000|2022-04-20 22:23:50|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1650493440000|2022-04-20 22:24:00|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1650493460000|2022-04-20 22:24:20|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1650493470000|2022-04-20 22:24:30|320.98|318.18|320.9|318.1|320.98|318.18|320.9|318.1|0
1650493480000|2022-04-20 22:24:40|320.98|318.18|320.9|318.1|320.98|318.18|320.9|318.1|0
1650493520000|2022-04-20 22:25:20|320.72|317.92|320.55|317.75|320.72|317.92|320.55|317.75|0
1650493540000|2022-04-20 22:25:40|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1650493560000|2022-04-20 22:26:00|320.2|317.4|320.37|317.57|320.37|317.57|320.2|317.4|0
1650493570000|2022-04-20 22:26:10|320.46|317.66|320.55|317.75|320.55|317.75|320.46|317.66|0
1650493600000|2022-04-20 22:26:40|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1650493610000|2022-04-20 22:26:50|320.63|317.83|320.63|317.83|320.63|317.83|320.63|317.83|0
1650493620000|2022-04-20 22:27:00|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1650493630000|2022-04-20 22:27:10|320.9|318.1|320.72|317.92|320.9|318.1|320.72|317.92|0
1650493690000|2022-04-20 22:28:10|320.9|318.1|320.72|317.92|320.9|318.1|320.72|317.92|0
1650493700000|2022-04-20 22:28:20|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1650493710000|2022-04-20 22:28:30|320.63|317.83|320.2|317.4|320.63|317.83|320.2|317.4|0
1650493720000|2022-04-20 22:28:40|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1650493770000|2022-04-20 22:29:30|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1650493780000|2022-04-20 22:29:40|320.46|317.66|320.46|317.66|320.46|317.66|320.46|317.66|0
1650493790000|2022-04-20 22:29:50|320.37|317.57|320.2|317.4|320.37|317.57|320.2|317.4|0
1650493800000|2022-04-20 22:30:00|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1650493810000|2022-04-20 22:30:10|320.2|317.4|320.2|317.4|320.2|317.4|320.2|317.4|0
1650493860000|2022-04-20 22:31:00|320.37|317.57|320.37|317.57|320.37|317.57|320.37|317.57|0
1650493880000|2022-04-20 22:31:20|320.55|317.75|320.55|317.75|320.55|317.75|320.55|317.75|0
1650493910000|2022-04-20 22:31:50|320.72|317.92|320.9|318.1|320.9|318.1|320.72|317.92|0
1650493930000|2022-04-20 22:32:10|320.72|317.92|320.72|317.92|320.72|317.92|320.72|317.92|0
1650493940000|2022-04-20 22:32:20|320.9|318.1|320.9|318.1|320.9|318.1|320.9|318.1|0
1650493950000|2022-04-20 22:32:30|321.07|318.27|321.07|318.27|321.07|318.27|321.07|318.27|0
1650493970000|2022-04-20 22:32:50|321.24|318.44|321.07|318.27|321.24|318.44|321.07|318.27|0
1650493980000|2022-04-20 22:33:00|321.15|318.35|321.24|318.44|321.24|318.44|321.15|318.35|0
1650493990000|2022-04-20 22:33:10|321.42|318.62|321.24|318.44|321.42|318.62|321.24|318.44|0
1650494020000|2022-04-20 22:33:40|321.42|318.62|321.77|318.97|321.77|318.97|321.42|318.62|0
1650494030000|2022-04-20 22:33:50|321.94|319.14|321.77|318.97|321.94|319.14|321.77|318.97|0
1650494040000|2022-04-20 22:34:00|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1650494060000|2022-04-20 22:34:20|322.12|319.32|322.12|319.32|322.2|319.4|322.12|319.32|0
1650494070000|2022-04-20 22:34:30|322.3|319.5|322.3|319.5|322.3|319.5|322.3|319.5|0
1650494080000|2022-04-20 22:34:40|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1650494090000|2022-04-20 22:34:50|322.12|319.32|322.12|319.32|322.2|319.4|322.12|319.32|0
1650494100000|2022-04-20 22:35:00|322.2|319.4|322.29|319.49|322.29|319.49|322.12|319.32|0
1650494110000|2022-04-20 22:35:10|322.12|319.32|322.2|319.4|322.2|319.4|322.12|319.32|0
1650494120000|2022-04-20 22:35:20|322.29|319.49|322.12|319.32|322.29|319.49|322.12|319.32|0
1650494180000|2022-04-20 22:36:20|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1650494190000|2022-04-20 22:36:30|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1650494200000|2022-04-20 22:36:40|322.03|319.23|322.12|319.32|322.12|319.32|322.03|319.23|0
1650494210000|2022-04-20 22:36:50|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1650494220000|2022-04-20 22:37:00|321.94|319.14|322.12|319.32|322.12|319.32|321.94|319.14|0
1650494240000|2022-04-20 22:37:20|322.03|319.23|322.12|319.32|322.12|319.32|322.03|319.23|0
1650494280000|2022-04-20 22:38:00|322.2|319.4|322.47|319.67|322.47|319.67|322.2|319.4|0
1650494300000|2022-04-20 22:38:20|322.29|319.49|322.47|319.67|322.47|319.67|322.29|319.49|0
1650494310000|2022-04-20 22:38:30|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1650494330000|2022-04-20 22:38:50|322.12|319.32|322.12|319.32|322.12|319.32|322.12|319.32|0
1650494340000|2022-04-20 22:39:00|322.29|319.49|322.29|319.49|322.29|319.49|322.29|319.49|0
1650494360000|2022-04-20 22:39:20|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1650494370000|2022-04-20 22:39:30|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650494380000|2022-04-20 22:39:40|322.73|319.93|322.73|319.93|322.73|319.93|322.73|319.93|0
1650494390000|2022-04-20 22:39:50|322.82|320.02|322.64|319.84|322.82|320.02|322.64|319.84|0
1650494400000|2022-04-20 22:40:00|322.47|319.67|322.64|319.84|322.64|319.84|322.47|319.67|0
1650494410000|2022-04-20 22:40:10|322.55|319.75|322.55|319.75|322.55|319.75|322.55|319.75|0
1650494420000|2022-04-20 22:40:20|322.47|319.67|322.47|319.67|322.47|319.67|322.47|319.67|0
1650494540000|2022-04-20 22:42:20|322.64|319.84|322.64|319.84|322.64|319.84|322.64|319.84|0
1650494580000|2022-04-20 22:43:00|322.46|319.66|322.37|319.57|322.64|319.84|322.37|319.57|0
1650494590000|2022-04-20 22:43:10|321.94|319.14|322.11|319.31|322.11|319.31|321.94|319.14|0
1650494600000|2022-04-20 22:43:20|321.94|319.14|321.85|319.05|321.94|319.14|321.85|319.05|0
1650494610000|2022-04-20 22:43:30|321.76|318.96|321.76|318.96|321.76|318.96|321.76|318.96|0
1650494620000|2022-04-20 22:43:40|322.37|319.57|322.11|319.31|322.37|319.57|322.11|319.31|0
1650494630000|2022-04-20 22:43:50|322.29|319.49|322.11|319.31|322.29|319.49|322.11|319.31|0
1650494650000|2022-04-20 22:44:10|321.94|319.14|321.94|319.14|321.94|319.14|321.94|319.14|0
1650494660000|2022-04-20 22:44:20|321.76|318.96|321.85|319.05|321.85|319.05|321.76|318.96|0
1650494670000|2022-04-20 22:44:30|321.59|318.79|321.59|318.79|321.59|318.79|321.59|318.79|0
1650494680000|2022-04-20 22:44:40|321.41|318.61|321.41|318.61|321.41|318.61|321.41|318.61|0
1650494690000|2022-04-20 22:44:50|321.06|318.26|321.24|318.44|321.24|318.44|321.06|318.26|0
1650494700000|2022-04-20 22:45:00|321.06|318.26|321.06|318.26|321.06|318.26|320.89|318.09|0
1650494710000|2022-04-20 22:45:10|320.89|318.09|320.89|318.09|320.89|318.09|320.8|318|0
1650494720000|2022-04-20 22:45:20|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1650494730000|2022-04-20 22:45:30|321.24|318.44|321.06|318.26|321.24|318.44|321.06|318.26|0
1650494740000|2022-04-20 22:45:40|320.97|318.17|321.24|318.44|321.24|318.44|320.97|318.17|0
1650494750000|2022-04-20 22:45:50|321.06|318.26|321.06|318.26|321.24|318.44|321.06|318.26|0
1650494760000|2022-04-20 22:46:00|320.89|318.09|320.71|317.91|320.89|318.09|320.71|317.91|0
1650494770000|2022-04-20 22:46:10|320.54|317.74|320.01|317.21|320.54|317.74|320.01|317.21|0
1650494780000|2022-04-20 22:46:20|319.84|317.04|319.66|316.86|319.84|317.04|319.66|316.86|0
1650494790000|2022-04-20 22:46:30|319.57|316.77|319.14|316.34|319.57|316.77|318.96|316.16|0
1650494800000|2022-04-20 22:46:40|318.96|316.16|318.96|316.16|318.96|316.16|318.96|316.16|0
1650494810000|2022-04-20 22:46:50|319.14|316.34|319.14|316.34|319.14|316.34|318.79|315.99|0
1650494820000|2022-04-20 22:47:00|319.05|316.25|319.31|316.51|319.31|316.51|318.96|316.16|0
1650494830000|2022-04-20 22:47:10|319.49|316.69|319.22|316.42|319.49|316.69|319.22|316.42|0
1650494840000|2022-04-20 22:47:20|319.31|316.51|319.14|316.34|319.31|316.51|319.14|316.34|0
1650494860000|2022-04-20 22:47:40|319.31|316.51|319.31|316.51|319.31|316.51|319.31|316.51|0
1650494870000|2022-04-20 22:47:50|319.4|316.6|319.49|316.69|319.49|316.69|319.4|316.6|0
1650494880000|2022-04-20 22:48:00|319.4|316.6|319.31|316.51|319.4|316.6|319.31|316.51|0
1650494900000|2022-04-20 22:48:20|319.49|316.69|319.49|316.69|319.49|316.69|319.49|316.69|0
1650494910000|2022-04-20 22:48:30|319.14|316.34|319.14|316.34|319.14|316.34|319.14|316.34|0
1650494920000|2022-04-20 22:48:40|318.96|316.16|318.61|315.81|318.96|316.16|318.61|315.81|0
1650494930000|2022-04-20 22:48:50|318.79|315.99|319.14|316.34|319.14|316.34|318.79|315.99|0
1650494940000|2022-04-20 22:49:00|318.96|316.16|319.14|316.34|319.14|316.34|318.96|316.16|0
1650494950000|2022-04-20 22:49:10|319.31|316.51|319.48|316.68|319.48|316.68|319.31|316.51|0
1650494960000|2022-04-20 22:49:20|319.31|316.51|319.83|317.03|319.83|317.03|319.31|316.51|0
1650494970000|2022-04-20 22:49:30|319.66|316.86|319.66|316.86|319.66|316.86|319.48|316.68|0
1650494980000|2022-04-20 22:49:40|319.48|316.68|319.83|317.03|319.83|317.03|319.48|316.68|0
1650494990000|2022-04-20 22:49:50|319.74|316.94|319.66|316.86|319.74|316.94|319.66|316.86|0
1650495000000|2022-04-20 22:50:00|319.83|317.03|320.18|317.38|320.18|317.38|319.83|317.03|0
1650495010000|2022-04-20 22:50:10|320.36|317.56|320.71|317.91|320.71|317.91|320.36|317.56|0
1650495020000|2022-04-20 22:50:20|320.88|318.08|320.88|318.08|321.06|318.26|320.88|318.08|0
1650495030000|2022-04-20 22:50:30|320.71|317.91|320.36|317.56|320.71|317.91|320.36|317.56|0
1650495040000|2022-04-20 22:50:40|320.18|317.38|320.01|317.21|320.18|317.38|320.01|317.21|0
1650495060000|2022-04-20 22:51:00|320.18|317.38|320.09|317.29|320.18|317.38|320.01|317.21|0
1650495070000|2022-04-20 22:51:10|320.18|317.38|320.36|317.56|320.36|317.56|320.18|317.38|0
1650495080000|2022-04-20 22:51:20|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1650495090000|2022-04-20 22:51:30|320.36|317.56|320.36|317.56|320.36|317.56|320.36|317.56|0
1650495110000|2022-04-20 22:51:50|320.18|317.38|320.36|317.56|320.36|317.56|320.18|317.38|0
1650495120000|2022-04-20 22:52:00|320.44|317.64|320.53|317.73|320.53|317.73|320.44|317.64|0
1650495130000|2022-04-20 22:52:10|320.18|317.38|320.18|317.38|320.18|317.38|320.01|317.21|0
1650495140000|2022-04-20 22:52:20|320.27|317.47|320.36|317.56|320.36|317.56|320.27|317.47|0
1650495160000|2022-04-20 22:52:40|320.44|317.64|320.53|317.73|320.53|317.73|320.44|317.64|0
1650495180000|2022-04-20 22:53:00|320.36|317.56|320.71|317.91|320.71|317.91|320.36|317.56|0
1650495190000|2022-04-20 22:53:10|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1650495200000|2022-04-20 22:53:20|320.36|317.56|320.18|317.38|320.36|317.56|320.18|317.38|0
1650495220000|2022-04-20 22:53:40|320.36|317.56|320.36|317.56|320.36|317.56|320.36|317.56|0
1650495240000|2022-04-20 22:54:00|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1650495250000|2022-04-20 22:54:10|320.26|317.46|320.26|317.46|320.26|317.46|320.26|317.46|0
1650495260000|2022-04-20 22:54:20|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1650495280000|2022-04-20 22:54:40|320.01|317.21|320.01|317.21|320.01|317.21|320.01|317.21|0
1650495300000|2022-04-20 22:55:00|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1650495310000|2022-04-20 22:55:10|319.66|316.86|319.66|316.86|319.66|316.86|319.66|316.86|0
1650495320000|2022-04-20 22:55:20|319.83|317.03|320|317.2|320|317.2|319.83|317.03|0
1650495340000|2022-04-20 22:55:40|320.53|317.73|320.53|317.73|320.53|317.73|320.53|317.73|0
1650495360000|2022-04-20 22:56:00|320.35|317.55|320.35|317.55|320.35|317.55|320.35|317.55|0
1650495420000|2022-04-20 22:57:00|320.18|317.38|320.18|317.38|320.18|317.38|320.18|317.38|0
1650495430000|2022-04-20 22:57:10|320.09|317.29|319.65|316.85|320.09|317.29|319.65|316.85|0
1650495460000|2022-04-20 22:57:40|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1650495480000|2022-04-20 22:58:00|319.74|316.94|319.65|316.85|319.83|317.03|319.65|316.85|0
1650495490000|2022-04-20 22:58:10|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1650495500000|2022-04-20 22:58:20|319.74|316.94|319.83|317.03|319.83|317.03|319.74|316.94|0
1650495510000|2022-04-20 22:58:30|319.74|316.94|319.74|316.94|319.74|316.94|319.74|316.94|0
1650495520000|2022-04-20 22:58:40|319.65|316.85|319.65|316.85|319.65|316.85|319.56|316.76|0
1650495530000|2022-04-20 22:58:50|319.74|316.94|319.83|317.03|319.83|317.03|319.74|316.94|0
1650495540000|2022-04-20 22:59:00|319.74|316.94|319.83|317.03|319.83|317.03|319.74|316.94|0
1650495550000|2022-04-20 22:59:10|319.74|316.94|319.65|316.85|319.74|316.94|319.65|316.85|0
1650495560000|2022-04-20 22:59:20|319.48|316.68|319.48|316.68|319.48|316.68|319.48|316.68|0
1650495580000|2022-04-20 22:59:40|319.39|316.59|319.48|316.68|319.48|316.68|319.39|316.59|0
1650495600000|2022-04-20 23:00:00|319.3|316.5|319.3|316.5|319.3|316.5|319.3|316.5|0
1650495610000|2022-04-20 23:00:10|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650495620000|2022-04-20 23:00:20|319.83|317.03|319.83|317.03|319.83|317.03|319.83|317.03|0
1650495630000|2022-04-20 23:00:30|319.91|317.11|319.83|317.03|320|317.2|319.83|317.03|0
1650495640000|2022-04-20 23:00:40|319.65|316.85|319.65|316.85|319.83|317.03|319.65|316.85|0
1650495650000|2022-04-20 23:00:50|319.83|317.03|319.74|316.94|319.83|317.03|319.74|316.94|0
1650495660000|2022-04-20 23:01:00|319.83|317.03|319.65|316.85|319.83|317.03|319.65|316.85|0
1650495670000|2022-04-20 23:01:10|319.83|317.03|319.74|316.94|319.83|317.03|319.74|316.94|0
1650495680000|2022-04-20 23:01:20|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1650495700000|2022-04-20 23:01:40|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650495720000|2022-04-20 23:02:00|319.48|316.68|319.48|316.68|319.65|316.85|319.48|316.68|0
1650495730000|2022-04-20 23:02:10|319.39|316.59|319.48|316.68|319.48|316.68|319.39|316.59|0
1650495740000|2022-04-20 23:02:20|319.65|316.85|319.48|316.68|319.65|316.85|319.3|316.5|0
1650495750000|2022-04-20 23:02:30|319.65|316.85|319.65|316.85|319.65|316.85|319.48|316.68|0
1650495760000|2022-04-20 23:02:40|319.48|316.68|319.65|316.85|319.65|316.85|319.48|316.68|0
1650495780000|2022-04-20 23:03:00|319.48|316.68|319.65|316.85|319.65|316.85|319.48|316.68|0
1650495790000|2022-04-20 23:03:10|319.82|317.02|319.3|316.5|319.82|317.02|319.3|316.5|0
1650495800000|2022-04-20 23:03:20|319.48|316.68|319.82|317.02|319.82|317.02|319.48|316.68|0
1650495810000|2022-04-20 23:03:30|319.91|317.11|319.82|317.02|319.91|317.11|319.82|317.02|0
1650495820000|2022-04-20 23:03:40|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650495830000|2022-04-20 23:03:50|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1650495840000|2022-04-20 23:04:00|319.91|317.11|319.82|317.02|319.91|317.11|319.82|317.02|0
1650495850000|2022-04-20 23:04:10|319.65|316.85|319.47|316.67|319.65|316.85|319.47|316.67|0
1650495870000|2022-04-20 23:04:30|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650495890000|2022-04-20 23:04:50|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1650495920000|2022-04-20 23:05:20|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650495940000|2022-04-20 23:05:40|319.73|316.93|319.82|317.02|319.82|317.02|319.73|316.93|0
1650495970000|2022-04-20 23:06:10|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650495980000|2022-04-20 23:06:20|319.82|317.02|320|317.2|320|317.2|319.82|317.02|0
1650496000000|2022-04-20 23:06:40|319.82|317.02|320|317.2|320|317.2|319.82|317.02|0
1650496020000|2022-04-20 23:07:00|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1650496030000|2022-04-20 23:07:10|319.73|316.93|319.73|316.93|319.73|316.93|319.73|316.93|0
1650496040000|2022-04-20 23:07:20|319.82|317.02|320|317.2|320|317.2|319.82|317.02|0
1650496060000|2022-04-20 23:07:40|320.08|317.28|320|317.2|320.08|317.28|320|317.2|0
1650496070000|2022-04-20 23:07:50|320.08|317.28|320.08|317.28|320.08|317.28|320.08|317.28|0
1650496080000|2022-04-20 23:08:00|320|317.2|320|317.2|320|317.2|320|317.2|0
1650496090000|2022-04-20 23:08:10|319.91|317.11|319.91|317.11|319.91|317.11|319.91|317.11|0
1650496110000|2022-04-20 23:08:30|319.82|317.02|319.91|317.11|319.91|317.11|319.82|317.02|0
1650496120000|2022-04-20 23:08:40|319.82|317.02|319.73|316.93|319.82|317.02|319.73|316.93|0
1650496130000|2022-04-20 23:08:50|319.65|316.85|319.73|316.93|319.73|316.93|319.65|316.85|0
1650496160000|2022-04-20 23:09:20|319.65|316.85|319.82|317.02|319.82|317.02|319.65|316.85|0
1650496180000|2022-04-20 23:09:40|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650496210000|2022-04-20 23:10:10|319.82|317.02|319.82|317.02|319.82|317.02|319.82|317.02|0
1650496230000|2022-04-20 23:10:30|319.65|316.85|319.65|316.85|319.65|316.85|319.65|316.85|0
1650496240000|2022-04-20 23:10:40|319.82|317.02|319.99|317.19|319.99|317.19|319.82|317.02|0
1650496260000|2022-04-20 23:11:00|319.9|317.1|319.9|317.1|319.9|317.1|319.9|317.1|0
1650496270000|2022-04-20 23:11:10|319.82|317.02|319.64|316.84|319.82|317.02|319.64|316.84|0
1650496300000|2022-04-20 23:11:40|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1650496310000|2022-04-20 23:11:50|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1650496330000|2022-04-20 23:12:10|319.47|316.67|319.55|316.75|319.55|316.75|319.47|316.67|0
1650496340000|2022-04-20 23:12:20|319.47|316.67|319.38|316.58|319.47|316.67|319.38|316.58|0
1650496350000|2022-04-20 23:12:30|319.47|316.67|319.47|316.67|319.47|316.67|319.47|316.67|0
1650496360000|2022-04-20 23:12:40|319.2|316.4|319.2|316.4|319.2|316.4|319.2|316.4|0
1650496370000|2022-04-20 23:12:50|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1650496430000|2022-04-20 23:13:50|318.94|316.14|318.94|316.14|318.94|316.14|318.94|316.14|0
1650496440000|2022-04-20 23:14:00|319.2|316.4|319.12|316.32|319.2|316.4|319.12|316.32|0
1650496450000|2022-04-20 23:14:10|319.2|316.4|319.29|316.49|319.29|316.49|319.2|316.4|0
1650496480000|2022-04-20 23:14:40|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1650496510000|2022-04-20 23:15:10|319.03|316.23|319.12|316.32|319.12|316.32|319.03|316.23|0
1650496520000|2022-04-20 23:15:20|319.03|316.23|319.12|316.32|319.12|316.32|319.03|316.23|0
1650496530000|2022-04-20 23:15:30|319.29|316.49|319.12|316.32|319.29|316.49|319.12|316.32|0
1650496560000|2022-04-20 23:16:00|318.94|316.14|319.12|316.32|319.12|316.32|318.94|316.14|0
1650496570000|2022-04-20 23:16:10|319.03|316.23|319.12|316.32|319.12|316.32|319.03|316.23|0
1650496610000|2022-04-20 23:16:50|319.03|316.23|319.12|316.32|319.12|316.32|319.03|316.23|0
1650496620000|2022-04-20 23:17:00|319.03|316.23|319.12|316.32|319.12|316.32|319.03|316.23|0
1650496630000|2022-04-20 23:17:10|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1650496660000|2022-04-20 23:17:40|319.12|316.32|319.12|316.32|319.12|316.32|319.12|316.32|0
1650496680000|2022-04-20 23:18:00|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1650496710000|2022-04-20 23:18:30|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1650496720000|2022-04-20 23:18:40|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1650496730000|2022-04-20 23:18:50|319.72|316.92|319.81|317.01|319.81|317.01|319.72|316.92|0
1650496740000|2022-04-20 23:19:00|319.55|316.75|319.46|316.66|319.55|316.75|319.46|316.66|0
1650496750000|2022-04-20 23:19:10|319.55|316.75|319.55|316.75|319.55|316.75|319.55|316.75|0
1650496760000|2022-04-20 23:19:20|319.64|316.84|319.64|316.84|319.64|316.84|319.64|316.84|0
1650496770000|2022-04-20 23:19:30|319.72|316.92|319.81|317.01|319.81|317.01|319.72|316.92|0
1650496810000|2022-04-20 23:20:10|319.72|316.92|319.72|316.92|319.72|316.92|319.72|316.92|0
1650496820000|2022-04-20 23:20:20|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1650496860000|2022-04-20 23:21:00|319.29|316.49|319.29|316.49|319.29|316.49|319.29|316.49|0
1650496870000|2022-04-20 23:21:10|319.11|316.31|319.29|316.49|319.29|316.49|319.11|316.31|0
1650496900000|2022-04-20 23:21:40|319.46|316.66|319.29|316.49|319.46|316.66|319.29|316.49|0
1650496930000|2022-04-20 23:22:10|319.11|316.31|319.11|316.31|319.11|316.31|319.11|316.31|0
1650496950000|2022-04-20 23:22:30|319.2|316.4|319.64|316.84|319.64|316.84|319.2|316.4|0
1650497010000|2022-04-20 23:23:30|319.55|316.75|319.46|316.66|319.55|316.75|319.46|316.66|0
1650497020000|2022-04-20 23:23:40|319.55|316.75|319.46|316.66|319.55|316.75|319.46|316.66|0
1650497040000|2022-04-20 23:24:00|319.29|316.49|319.37|316.57|319.37|316.57|319.29|316.49|0
1650497060000|2022-04-20 23:24:20|319.46|316.66|319.46|316.66|319.46|316.66|319.46|316.66|0
1650497110000|2022-04-20 23:25:10|319.54|316.74|319.54|316.74|319.54|316.74|319.54|316.74|0
1650497130000|2022-04-20 23:25:30|319.63|316.83|319.63|316.83|319.63|316.83|319.63|316.83|0
1650497240000|2022-04-20 23:27:20|319.81|317.01|319.81|317.01|319.81|317.01|319.81|317.01|0
1650497250000|2022-04-20 23:27:30|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650497260000|2022-04-20 23:27:40|320.07|317.27|319.81|317.01|320.16|317.36|319.81|317.01|0
1650497270000|2022-04-20 23:27:50|319.54|316.74|319.63|316.83|319.63|316.83|319.54|316.74|0
1650497290000|2022-04-20 23:28:10|319.81|317.01|319.98|317.18|319.98|317.18|319.81|317.01|0
1650497300000|2022-04-20 23:28:20|320.07|317.27|320.07|317.27|320.07|317.27|319.98|317.18|0
1650497310000|2022-04-20 23:28:30|320.16|317.36|319.81|317.01|320.16|317.36|319.81|317.01|0
1650497320000|2022-04-20 23:28:40|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650497340000|2022-04-20 23:29:00|320.16|317.36|320.16|317.36|320.16|317.36|320.16|317.36|0
1650497400000|2022-04-20 23:30:00|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650497410000|2022-04-20 23:30:10|320.41|317.61|320.33|317.53|320.41|317.61|320.33|317.53|0
1650497430000|2022-04-20 23:30:30|320.51|317.71|320.33|317.53|320.51|317.71|320.33|317.53|0
1650497450000|2022-04-20 23:30:50|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650497490000|2022-04-20 23:31:30|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1650497500000|2022-04-20 23:31:40|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650497510000|2022-04-20 23:31:50|319.89|317.09|319.89|317.09|319.89|317.09|319.89|317.09|0
1650497520000|2022-04-20 23:32:00|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650497530000|2022-04-20 23:32:10|319.8|317|319.8|317|319.8|317|319.8|317|0
1650497580000|2022-04-20 23:33:00|319.98|317.18|320.15|317.35|320.15|317.35|319.98|317.18|0
1650497590000|2022-04-20 23:33:10|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650497610000|2022-04-20 23:33:30|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1650497620000|2022-04-20 23:33:40|319.98|317.18|319.98|317.18|319.98|317.18|319.98|317.18|0
1650497630000|2022-04-20 23:33:50|320.15|317.35|320.06|317.26|320.15|317.35|319.98|317.18|0
1650497640000|2022-04-20 23:34:00|319.98|317.18|320.15|317.35|320.15|317.35|319.98|317.18|0
1650497680000|2022-04-20 23:34:40|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650497700000|2022-04-20 23:35:00|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1650497730000|2022-04-20 23:35:30|320.68|317.88|320.33|317.53|320.68|317.88|320.33|317.53|0
1650497740000|2022-04-20 23:35:40|320.41|317.61|320.5|317.7|320.5|317.7|320.41|317.61|0
1650497760000|2022-04-20 23:36:00|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650497770000|2022-04-20 23:36:10|320.41|317.61|320.33|317.53|320.41|317.61|320.33|317.53|0
1650497780000|2022-04-20 23:36:20|320.15|317.35|320.24|317.44|320.24|317.44|320.15|317.35|0
1650497790000|2022-04-20 23:36:30|320.33|317.53|320.24|317.44|320.33|317.53|320.15|317.35|0
1650497800000|2022-04-20 23:36:40|320.15|317.35|320.24|317.44|320.24|317.44|320.15|317.35|0
1650497810000|2022-04-20 23:36:50|320.33|317.53|320.33|317.53|320.33|317.53|320.24|317.44|0
1650497830000|2022-04-20 23:37:10|320.15|317.35|320.15|317.35|320.15|317.35|320.15|317.35|0
1650497850000|2022-04-20 23:37:30|320.33|317.53|320.33|317.53|320.33|317.53|320.33|317.53|0
1650497860000|2022-04-20 23:37:40|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1650497880000|2022-04-20 23:38:00|320.68|317.88|320.58|317.78|320.85|318.05|320.58|317.78|0
1650497890000|2022-04-20 23:38:10|320.68|317.88|320.68|317.88|320.68|317.88|320.68|317.88|0
1650497910000|2022-04-20 23:38:30|320.58|317.78|320.67|317.87|320.67|317.87|320.5|317.7|0
1650497920000|2022-04-20 23:38:40|320.85|318.05|320.67|317.87|320.85|318.05|320.67|317.87|0
1650497960000|2022-04-20 23:39:20|320.58|317.78|320.5|317.7|320.58|317.78|320.5|317.7|0
1650497970000|2022-04-20 23:39:30|320.58|317.78|320.67|317.87|320.67|317.87|320.58|317.78|0
1650498000000|2022-04-20 23:40:00|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1650498040000|2022-04-20 23:40:40|320.67|317.87|320.67|317.87|320.67|317.87|320.67|317.87|0
1650498090000|2022-04-20 23:41:30|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1650498100000|2022-04-20 23:41:40|321.02|318.22|321.2|318.4|321.2|318.4|321.02|318.22|0
1650498120000|2022-04-20 23:42:00|321.28|318.48|321.37|318.57|321.37|318.57|321.28|318.48|0
1650498130000|2022-04-20 23:42:10|321.28|318.48|321.37|318.57|321.37|318.57|321.28|318.48|0
1650498160000|2022-04-20 23:42:40|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1650498170000|2022-04-20 23:42:50|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1650498250000|2022-04-20 23:44:10|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1650498290000|2022-04-20 23:44:50|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1650498300000|2022-04-20 23:45:00|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1650498310000|2022-04-20 23:45:10|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1650498330000|2022-04-20 23:45:30|321.63|318.83|321.55|318.75|321.63|318.83|321.55|318.75|0
1650498340000|2022-04-20 23:45:40|321.45|318.65|321.45|318.65|321.55|318.75|321.45|318.65|0
1650498350000|2022-04-20 23:45:50|321.37|318.57|321.2|318.4|321.37|318.57|321.2|318.4|0
1650498360000|2022-04-20 23:46:00|321.37|318.57|321.37|318.57|321.37|318.57|321.28|318.48|0
1650498370000|2022-04-20 23:46:10|321.19|318.39|321.37|318.57|321.37|318.57|321.19|318.39|0
1650498380000|2022-04-20 23:46:20|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1650498390000|2022-04-20 23:46:30|321.02|318.22|321.02|318.22|321.19|318.39|321.02|318.22|0
1650498410000|2022-04-20 23:46:50|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1650498430000|2022-04-20 23:47:10|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1650498450000|2022-04-20 23:47:30|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1650498470000|2022-04-20 23:47:50|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1650498480000|2022-04-20 23:48:00|321.8|319|322.07|319.27|322.07|319.27|321.8|319|0
1650498490000|2022-04-20 23:48:10|321.89|319.09|321.72|318.92|321.89|319.09|321.72|318.92|0
1650498510000|2022-04-20 23:48:30|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1650498520000|2022-04-20 23:48:40|322.07|319.27|321.89|319.09|322.07|319.27|321.89|319.09|0
1650498550000|2022-04-20 23:49:10|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1650498560000|2022-04-20 23:49:20|321.8|319|321.72|318.92|321.8|319|321.72|318.92|0
1650498570000|2022-04-20 23:49:30|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1650498600000|2022-04-20 23:50:00|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1650498610000|2022-04-20 23:50:10|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650498620000|2022-04-20 23:50:20|322.07|319.27|322.24|319.44|322.24|319.44|322.07|319.27|0
1650498640000|2022-04-20 23:50:40|322.42|319.62|322.59|319.79|322.59|319.79|322.42|319.62|0
1650498650000|2022-04-20 23:50:50|322.42|319.62|322.24|319.44|322.42|319.62|322.24|319.44|0
1650498660000|2022-04-20 23:51:00|322.07|319.27|322.42|319.62|322.42|319.62|322.07|319.27|0
1650498670000|2022-04-20 23:51:10|322.24|319.44|322.42|319.62|322.42|319.62|322.24|319.44|0
1650498690000|2022-04-20 23:51:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650498720000|2022-04-20 23:52:00|322.07|319.27|322.42|319.62|322.42|319.62|322.07|319.27|0
1650498730000|2022-04-20 23:52:10|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650498760000|2022-04-20 23:52:40|322.42|319.62|322.42|319.62|322.42|319.62|322.42|319.62|0
1650498770000|2022-04-20 23:52:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650498780000|2022-04-20 23:53:00|322.33|319.53|322.42|319.62|322.42|319.62|322.24|319.44|0
1650498800000|2022-04-20 23:53:20|322.5|319.7|322.42|319.62|322.5|319.7|322.42|319.62|0
1650498810000|2022-04-20 23:53:30|322.24|319.44|322.33|319.53|322.33|319.53|322.24|319.44|0
1650498820000|2022-04-20 23:53:40|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650498830000|2022-04-20 23:53:50|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1650498840000|2022-04-20 23:54:00|321.97|319.17|322.07|319.27|322.07|319.27|321.97|319.17|0
1650498890000|2022-04-20 23:54:50|321.97|319.17|321.89|319.09|321.97|319.17|321.71|318.91|0
1650498900000|2022-04-20 23:55:00|321.71|318.91|321.89|319.09|321.89|319.09|321.71|318.91|0
1650498910000|2022-04-20 23:55:10|321.71|318.91|321.54|318.74|321.71|318.91|321.54|318.74|0
1650498920000|2022-04-20 23:55:20|321.36|318.56|321.19|318.39|321.36|318.56|321.19|318.39|0
1650498930000|2022-04-20 23:55:30|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1650498940000|2022-04-20 23:55:40|321.54|318.74|321.71|318.91|321.71|318.91|321.54|318.74|0
1650498950000|2022-04-20 23:55:50|321.62|318.82|321.54|318.74|321.62|318.82|321.54|318.74|0
1650498960000|2022-04-20 23:56:00|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1650498970000|2022-04-20 23:56:10|321.54|318.74|321.36|318.56|321.54|318.74|321.36|318.56|0
1650498980000|2022-04-20 23:56:20|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1650499000000|2022-04-20 23:56:40|321.27|318.47|321.19|318.39|321.27|318.47|321.19|318.39|0
1650499010000|2022-04-20 23:56:50|321.01|318.21|321.19|318.39|321.19|318.39|321.01|318.21|0
1650499020000|2022-04-20 23:57:00|321.01|318.21|321.19|318.39|321.19|318.39|321.01|318.21|0
1650499050000|2022-04-20 23:57:30|321.36|318.56|321.54|318.74|321.54|318.74|321.36|318.56|0
1650499060000|2022-04-20 23:57:40|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1650499070000|2022-04-20 23:57:50|321.89|319.09|321.71|318.91|321.89|319.09|321.71|318.91|0
1650499080000|2022-04-20 23:58:00|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1650499110000|2022-04-20 23:58:30|321.89|319.09|321.89|319.09|321.97|319.17|321.89|319.09|0
1650499120000|2022-04-20 23:58:40|322.06|319.26|321.71|318.91|322.06|319.26|321.71|318.91|0
1650499140000|2022-04-20 23:59:00|321.54|318.74|321.36|318.56|321.54|318.74|321.36|318.56|0
1650499150000|2022-04-20 23:59:10|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1650499200000|2022-04-21 00:00:00|320.84|318.04|321.19|318.39|321.36|318.56|320.84|318.04|0
1650499210000|2022-04-21 00:00:10|321.01|318.21|321.01|318.21|321.01|318.21|320.84|318.04|0
1650499220000|2022-04-21 00:00:20|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1650499230000|2022-04-21 00:00:30|321.01|318.21|321.36|318.56|321.36|318.56|321.01|318.21|0
1650499240000|2022-04-21 00:00:40|321.18|318.38|321.01|318.21|321.36|318.56|321.01|318.21|0
1650499250000|2022-04-21 00:00:50|321.18|318.38|321.18|318.38|321.36|318.56|321.18|318.38|0
1650499260000|2022-04-21 00:01:00|321.54|318.74|321.71|318.91|321.71|318.91|321.54|318.74|0
1650499270000|2022-04-21 00:01:10|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1650499280000|2022-04-21 00:01:20|321.71|318.91|321.71|318.91|321.71|318.91|321.53|318.73|0
1650499290000|2022-04-21 00:01:30|321.89|319.09|321.71|318.91|321.89|319.09|321.71|318.91|0
1650499300000|2022-04-21 00:01:40|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1650499310000|2022-04-21 00:01:50|321.88|319.08|321.88|319.08|321.88|319.08|321.71|318.91|0
1650499320000|2022-04-21 00:02:00|321.79|318.99|321.71|318.91|321.79|318.99|321.71|318.91|0
1650499330000|2022-04-21 00:02:10|321.88|319.08|322.24|319.44|322.24|319.44|321.88|319.08|0
1650499340000|2022-04-21 00:02:20|322.14|319.34|322.24|319.44|322.24|319.44|322.14|319.34|0
1650499350000|2022-04-21 00:02:30|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1650499360000|2022-04-21 00:02:40|322.14|319.34|322.41|319.61|322.41|319.61|322.14|319.34|0
1650499380000|2022-04-21 00:03:00|322.32|319.52|322.41|319.61|322.41|319.61|322.32|319.52|0
1650499390000|2022-04-21 00:03:10|322.59|319.79|322.94|320.14|322.94|320.14|322.59|319.79|0
1650499400000|2022-04-21 00:03:20|323.11|320.31|323.11|320.31|323.29|320.49|323.11|320.31|0
1650499410000|2022-04-21 00:03:30|322.94|320.14|322.94|320.14|323.11|320.31|322.94|320.14|0
1650499420000|2022-04-21 00:03:40|322.76|319.96|322.67|319.87|322.76|319.96|322.67|319.87|0
1650499430000|2022-04-21 00:03:50|322.59|319.79|322.41|319.61|322.59|319.79|322.41|319.61|0
1650499440000|2022-04-21 00:04:00|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1650499450000|2022-04-21 00:04:10|322.06|319.26|322.06|319.26|322.06|319.26|321.88|319.08|0
1650499460000|2022-04-21 00:04:20|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1650499490000|2022-04-21 00:04:50|321.79|318.99|321.79|318.99|321.79|318.99|321.71|318.91|0
1650499500000|2022-04-21 00:05:00|321.88|319.08|322.06|319.26|322.06|319.26|321.88|319.08|0
1650499510000|2022-04-21 00:05:10|321.97|319.17|322.06|319.26|322.06|319.26|321.97|319.17|0
1650499520000|2022-04-21 00:05:20|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1650499530000|2022-04-21 00:05:30|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650499540000|2022-04-21 00:05:40|322.76|319.96|322.76|319.96|322.93|320.13|322.76|319.96|0
1650499550000|2022-04-21 00:05:50|322.58|319.78|322.58|319.78|322.76|319.96|322.58|319.78|0
1650499560000|2022-04-21 00:06:00|322.76|319.96|322.76|319.96|322.76|319.96|322.67|319.87|0
1650499570000|2022-04-21 00:06:10|322.93|320.13|322.76|319.96|322.93|320.13|322.76|319.96|0
1650499580000|2022-04-21 00:06:20|322.58|319.78|323.11|320.31|323.11|320.31|322.58|319.78|0
1650499590000|2022-04-21 00:06:30|322.93|320.13|322.93|320.13|322.93|320.13|322.76|319.96|0
1650499600000|2022-04-21 00:06:40|323.11|320.31|322.93|320.13|323.11|320.31|322.93|320.13|0
1650499630000|2022-04-21 00:07:10|322.58|319.78|322.58|319.78|322.76|319.96|322.58|319.78|0
1650499640000|2022-04-21 00:07:20|322.67|319.87|322.76|319.96|322.76|319.96|322.58|319.78|0
1650499650000|2022-04-21 00:07:30|322.58|319.78|322.76|319.96|322.76|319.96|322.58|319.78|0
1650499660000|2022-04-21 00:07:40|322.67|319.87|322.76|319.96|322.76|319.96|322.67|319.87|0
1650499670000|2022-04-21 00:07:50|322.84|320.04|322.93|320.13|322.93|320.13|322.76|319.96|0
1650499680000|2022-04-21 00:08:00|322.76|319.96|323.11|320.31|323.11|320.31|322.76|319.96|0
1650499690000|2022-04-21 00:08:10|323.02|320.22|322.93|320.13|323.11|320.31|322.93|320.13|0
1650499700000|2022-04-21 00:08:20|322.76|319.96|322.58|319.78|322.76|319.96|322.58|319.78|0
1650499710000|2022-04-21 00:08:30|322.84|320.04|322.76|319.96|322.84|320.04|322.76|319.96|0
1650499720000|2022-04-21 00:08:40|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1650499730000|2022-04-21 00:08:50|322.67|319.87|322.58|319.78|322.67|319.87|322.58|319.78|0
1650499750000|2022-04-21 00:09:10|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1650499760000|2022-04-21 00:09:20|322.41|319.61|322.41|319.61|322.41|319.61|322.23|319.43|0
1650499790000|2022-04-21 00:09:50|322.49|319.69|322.58|319.78|322.58|319.78|322.49|319.69|0
1650499800000|2022-04-21 00:10:00|322.41|319.61|322.67|319.87|322.76|319.96|322.41|319.61|0
1650499810000|2022-04-21 00:10:10|322.58|319.78|322.41|319.61|322.58|319.78|322.41|319.61|0
1650499820000|2022-04-21 00:10:20|322.49|319.69|322.49|319.69|322.49|319.69|322.49|319.69|0
1650499830000|2022-04-21 00:10:30|322.58|319.78|322.23|319.43|322.58|319.78|322.23|319.43|0
1650499840000|2022-04-21 00:10:40|322.58|319.78|322.58|319.78|322.58|319.78|322.4|319.6|0
1650499850000|2022-04-21 00:10:50|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650499860000|2022-04-21 00:11:00|322.49|319.69|322.4|319.6|322.58|319.78|322.4|319.6|0
1650499870000|2022-04-21 00:11:10|322.49|319.69|322.58|319.78|322.58|319.78|322.49|319.69|0
1650499880000|2022-04-21 00:11:20|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650499890000|2022-04-21 00:11:30|322.23|319.43|322.05|319.25|322.23|319.43|322.05|319.25|0
1650499900000|2022-04-21 00:11:40|322.23|319.43|322.14|319.34|322.23|319.43|322.14|319.34|0
1650499910000|2022-04-21 00:11:50|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1650499940000|2022-04-21 00:12:20|322.23|319.43|322.05|319.25|322.23|319.43|322.05|319.25|0
1650499950000|2022-04-21 00:12:30|322.14|319.34|322.23|319.43|322.23|319.43|322.14|319.34|0
1650499960000|2022-04-21 00:12:40|322.05|319.25|322.14|319.34|322.14|319.34|322.05|319.25|0
1650499970000|2022-04-21 00:12:50|322.05|319.25|322.23|319.43|322.23|319.43|322.05|319.25|0
1650499980000|2022-04-21 00:13:00|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1650500000000|2022-04-21 00:13:20|322.14|319.34|322.05|319.25|322.23|319.43|322.05|319.25|0
1650500010000|2022-04-21 00:13:30|322.23|319.43|322.14|319.34|322.4|319.6|322.14|319.34|0
1650500020000|2022-04-21 00:13:40|322.23|319.43|322.05|319.25|322.23|319.43|322.05|319.25|0
1650500030000|2022-04-21 00:13:50|322.23|319.43|322.05|319.25|322.23|319.43|322.05|319.25|0
1650500040000|2022-04-21 00:14:00|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1650500050000|2022-04-21 00:14:10|322.05|319.25|322.23|319.43|322.23|319.43|322.05|319.25|0
1650500060000|2022-04-21 00:14:20|322.14|319.34|322.05|319.25|322.14|319.34|322.05|319.25|0
1650500070000|2022-04-21 00:14:30|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1650500080000|2022-04-21 00:14:40|322.05|319.25|322.05|319.25|322.14|319.34|322.05|319.25|0
1650500090000|2022-04-21 00:14:50|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1650500100000|2022-04-21 00:15:00|321.7|318.9|321.7|318.9|321.88|319.08|321.7|318.9|0
1650500110000|2022-04-21 00:15:10|321.78|318.98|321.88|319.08|321.88|319.08|321.7|318.9|0
1650500120000|2022-04-21 00:15:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1650500130000|2022-04-21 00:15:30|322.23|319.43|322.14|319.34|322.23|319.43|321.88|319.08|0
1650500140000|2022-04-21 00:15:40|322.23|319.43|322.13|319.33|322.23|319.43|322.13|319.33|0
1650500150000|2022-04-21 00:15:50|322.23|319.43|321.78|318.98|322.23|319.43|321.78|318.98|0
1650500160000|2022-04-21 00:16:00|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1650500170000|2022-04-21 00:16:10|321.88|319.08|322.05|319.25|322.05|319.25|321.88|319.08|0
1650500180000|2022-04-21 00:16:20|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1650500190000|2022-04-21 00:16:30|321.7|318.9|321.78|318.98|321.87|319.07|321.7|318.9|0
1650500200000|2022-04-21 00:16:40|321.87|319.07|322.05|319.25|322.05|319.25|321.87|319.07|0
1650500210000|2022-04-21 00:16:50|321.96|319.16|322.05|319.25|322.05|319.25|321.96|319.16|0
1650500220000|2022-04-21 00:17:00|322.23|319.43|322.05|319.25|322.23|319.43|322.05|319.25|0
1650500230000|2022-04-21 00:17:10|322.23|319.43|322.4|319.6|322.4|319.6|322.23|319.43|0
1650500240000|2022-04-21 00:17:20|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1650500250000|2022-04-21 00:17:30|322.48|319.68|322.58|319.78|322.58|319.78|322.48|319.68|0
1650500280000|2022-04-21 00:18:00|322.75|319.95|322.93|320.13|322.93|320.13|322.75|319.95|0
1650500290000|2022-04-21 00:18:10|323.1|320.3|323.63|320.83|323.63|320.83|323.1|320.3|0
1650500300000|2022-04-21 00:18:20|323.45|320.65|323.28|320.48|323.45|320.65|323.28|320.48|0
1650500310000|2022-04-21 00:18:30|323.45|320.65|323.28|320.48|323.45|320.65|323.28|320.48|0
1650500320000|2022-04-21 00:18:40|323.1|320.3|323.63|320.83|323.63|320.83|323.1|320.3|0
1650500330000|2022-04-21 00:18:50|323.45|320.65|323.36|320.56|323.45|320.65|323.36|320.56|0
1650500340000|2022-04-21 00:19:00|323.45|320.65|323.45|320.65|323.45|320.65|323.45|320.65|0
1650500350000|2022-04-21 00:19:10|323.63|320.83|323.54|320.74|323.63|320.83|323.45|320.65|0
1650500360000|2022-04-21 00:19:20|323.45|320.65|323.36|320.56|323.45|320.65|323.36|320.56|0
1650500370000|2022-04-21 00:19:30|323.28|320.48|323.28|320.48|323.45|320.65|323.28|320.48|0
1650500380000|2022-04-21 00:19:40|323.19|320.39|323.1|320.3|323.19|320.39|323.1|320.3|0
1650500390000|2022-04-21 00:19:50|323.19|320.39|323.28|320.48|323.28|320.48|323.19|320.39|0
1650500400000|2022-04-21 00:20:00|323.19|320.39|322.75|319.95|323.19|320.39|322.75|319.95|0
1650500410000|2022-04-21 00:20:10|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650500420000|2022-04-21 00:20:20|323.28|320.48|323.28|320.48|323.28|320.48|323.28|320.48|0
1650500430000|2022-04-21 00:20:30|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650500440000|2022-04-21 00:20:40|322.92|320.12|322.75|319.95|322.92|320.12|322.75|319.95|0
1650500450000|2022-04-21 00:20:50|322.92|320.12|322.83|320.03|322.92|320.12|322.83|320.03|0
1650500460000|2022-04-21 00:21:00|322.92|320.12|322.48|319.68|322.92|320.12|322.48|319.68|0
1650500470000|2022-04-21 00:21:10|322.57|319.77|322.22|319.42|322.57|319.77|322.22|319.42|0
1650500480000|2022-04-21 00:21:20|322.31|319.51|322.22|319.42|322.31|319.51|322.22|319.42|0
1650500490000|2022-04-21 00:21:30|322.05|319.25|322.22|319.42|322.22|319.42|322.05|319.25|0
1650500500000|2022-04-21 00:21:40|322.4|319.6|322.22|319.42|322.4|319.6|322.22|319.42|0
1650500510000|2022-04-21 00:21:50|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650500520000|2022-04-21 00:22:00|322.31|319.51|322.4|319.6|322.4|319.6|322.31|319.51|0
1650500530000|2022-04-21 00:22:10|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650500540000|2022-04-21 00:22:20|322.66|319.86|322.66|319.86|322.75|319.95|322.66|319.86|0
1650500550000|2022-04-21 00:22:30|322.57|319.77|322.57|319.77|322.57|319.77|322.4|319.6|0
1650500560000|2022-04-21 00:22:40|322.48|319.68|322.4|319.6|322.48|319.68|322.4|319.6|0
1650500580000|2022-04-21 00:23:00|322.22|319.42|322.4|319.6|322.4|319.6|322.22|319.42|0
1650500590000|2022-04-21 00:23:10|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650500600000|2022-04-21 00:23:20|322.48|319.68|322.4|319.6|322.48|319.68|322.4|319.6|0
1650500610000|2022-04-21 00:23:30|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650500620000|2022-04-21 00:23:40|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650500640000|2022-04-21 00:24:00|322.92|320.12|322.75|319.95|322.92|320.12|322.75|319.95|0
1650500650000|2022-04-21 00:24:10|322.92|320.12|322.75|319.95|322.92|320.12|322.75|319.95|0
1650500680000|2022-04-21 00:24:40|322.66|319.86|322.75|319.95|322.75|319.95|322.66|319.86|0
1650500690000|2022-04-21 00:24:50|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650500700000|2022-04-21 00:25:00|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650500710000|2022-04-21 00:25:10|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650500720000|2022-04-21 00:25:20|323.1|320.3|322.92|320.12|323.1|320.3|322.92|320.12|0
1650500730000|2022-04-21 00:25:30|322.83|320.03|322.75|319.95|322.83|320.03|322.75|319.95|0
1650500740000|2022-04-21 00:25:40|322.83|320.03|322.75|319.95|322.92|320.12|322.75|319.95|0
1650500760000|2022-04-21 00:26:00|322.92|320.12|322.92|320.12|322.92|320.12|322.75|319.95|0
1650500780000|2022-04-21 00:26:20|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650500810000|2022-04-21 00:26:50|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650500820000|2022-04-21 00:27:00|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650500830000|2022-04-21 00:27:10|322.92|320.12|323.1|320.3|323.1|320.3|322.92|320.12|0
1650500840000|2022-04-21 00:27:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650500860000|2022-04-21 00:27:40|322.74|319.94|322.92|320.12|322.92|320.12|322.74|319.94|0
1650500870000|2022-04-21 00:27:50|322.83|320.03|322.92|320.12|322.92|320.12|322.83|320.03|0
1650500880000|2022-04-21 00:28:00|323|320.2|322.92|320.12|323|320.2|322.92|320.12|0
1650500890000|2022-04-21 00:28:10|322.83|320.03|322.74|319.94|322.83|320.03|322.74|319.94|0
1650500900000|2022-04-21 00:28:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650500910000|2022-04-21 00:28:30|322.74|319.94|322.92|320.12|322.92|320.12|322.74|319.94|0
1650500920000|2022-04-21 00:28:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650500930000|2022-04-21 00:28:50|322.92|320.12|322.74|319.94|322.92|320.12|322.74|319.94|0
1650500940000|2022-04-21 00:29:00|322.57|319.77|322.57|319.77|322.65|319.85|322.57|319.77|0
1650500960000|2022-04-21 00:29:20|322.74|319.94|322.74|319.94|322.74|319.94|322.65|319.85|0
1650500970000|2022-04-21 00:29:30|322.65|319.85|322.57|319.77|322.65|319.85|322.57|319.77|0
1650501000000|2022-04-21 00:30:00|322.65|319.85|322.57|319.77|322.74|319.94|322.57|319.77|0
1650501010000|2022-04-21 00:30:10|322.74|319.94|322.57|319.77|322.74|319.94|322.57|319.77|0
1650501020000|2022-04-21 00:30:20|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650501030000|2022-04-21 00:30:30|322.65|319.85|322.74|319.94|322.74|319.94|322.65|319.85|0
1650501050000|2022-04-21 00:30:50|322.65|319.85|322.57|319.77|322.65|319.85|322.57|319.77|0
1650501060000|2022-04-21 00:31:00|322.74|319.94|322.57|319.77|322.74|319.94|322.57|319.77|0
1650501080000|2022-04-21 00:31:20|322.74|319.94|322.83|320.03|322.92|320.12|322.74|319.94|0
1650501090000|2022-04-21 00:31:30|322.74|319.94|322.57|319.77|322.74|319.94|322.57|319.77|0
1650501100000|2022-04-21 00:31:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650501110000|2022-04-21 00:31:50|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650501120000|2022-04-21 00:32:00|322.65|319.85|322.74|319.94|322.74|319.94|322.65|319.85|0
1650501130000|2022-04-21 00:32:10|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650501140000|2022-04-21 00:32:20|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650501150000|2022-04-21 00:32:30|323.09|320.29|323.27|320.47|323.27|320.47|323.09|320.29|0
1650501160000|2022-04-21 00:32:40|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650501170000|2022-04-21 00:32:50|323.35|320.55|323.09|320.29|323.35|320.55|323.09|320.29|0
1650501180000|2022-04-21 00:33:00|323.18|320.38|323.27|320.47|323.27|320.47|323.18|320.38|0
1650501190000|2022-04-21 00:33:10|323.09|320.29|323.27|320.47|323.27|320.47|323.09|320.29|0
1650501200000|2022-04-21 00:33:20|323.09|320.29|323.18|320.38|323.18|320.38|323.09|320.29|0
1650501210000|2022-04-21 00:33:30|323.09|320.29|323.27|320.47|323.27|320.47|323.09|320.29|0
1650501220000|2022-04-21 00:33:40|323.18|320.38|323.27|320.47|323.27|320.47|323.18|320.38|0
1650501240000|2022-04-21 00:34:00|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650501260000|2022-04-21 00:34:20|323.18|320.38|323.09|320.29|323.18|320.38|323.09|320.29|0
1650501280000|2022-04-21 00:34:40|323.27|320.47|323.17|320.37|323.27|320.47|323.17|320.37|0
1650501290000|2022-04-21 00:34:50|323.09|320.29|323.27|320.47|323.27|320.47|323.09|320.29|0
1650501300000|2022-04-21 00:35:00|323.09|320.29|323.09|320.29|323.27|320.47|323.09|320.29|0
1650501310000|2022-04-21 00:35:10|323.27|320.47|323.44|320.64|323.44|320.64|323.27|320.47|0
1650501320000|2022-04-21 00:35:20|323.27|320.47|323.09|320.29|323.27|320.47|323.09|320.29|0
1650501330000|2022-04-21 00:35:30|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1650501340000|2022-04-21 00:35:40|323.09|320.29|323.09|320.29|323.17|320.37|323.09|320.29|0
1650501380000|2022-04-21 00:36:20|322.91|320.11|322.74|319.94|322.91|320.11|322.74|319.94|0
1650501390000|2022-04-21 00:36:30|322.56|319.76|322.74|319.94|322.74|319.94|322.56|319.76|0
1650501400000|2022-04-21 00:36:40|322.56|319.76|322.74|319.94|322.74|319.94|322.56|319.76|0
1650501410000|2022-04-21 00:36:50|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1650501420000|2022-04-21 00:37:00|322.39|319.59|322.04|319.24|322.39|319.59|322.04|319.24|0
1650501440000|2022-04-21 00:37:20|322.12|319.32|321.86|319.06|322.21|319.41|321.86|319.06|0
1650501450000|2022-04-21 00:37:30|321.94|319.14|321.86|319.06|321.94|319.14|321.86|319.06|0
1650501460000|2022-04-21 00:37:40|321.69|318.89|322.04|319.24|322.04|319.24|321.69|318.89|0
1650501470000|2022-04-21 00:37:50|321.86|319.06|322.04|319.24|322.04|319.24|321.86|319.06|0
1650501480000|2022-04-21 00:38:00|321.94|319.14|322.04|319.24|322.04|319.24|321.86|319.06|0
1650501490000|2022-04-21 00:38:10|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650501500000|2022-04-21 00:38:20|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1650501510000|2022-04-21 00:38:30|321.86|319.06|321.77|318.97|321.86|319.06|321.68|318.88|0
1650501520000|2022-04-21 00:38:40|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650501530000|2022-04-21 00:38:50|322.04|319.24|321.86|319.06|322.04|319.24|321.86|319.06|0
1650501540000|2022-04-21 00:39:00|321.68|318.88|321.68|318.88|321.86|319.06|321.68|318.88|0
1650501550000|2022-04-21 00:39:10|321.86|319.06|321.86|319.06|322.03|319.23|321.86|319.06|0
1650501560000|2022-04-21 00:39:20|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1650501570000|2022-04-21 00:39:30|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650501580000|2022-04-21 00:39:40|321.68|318.88|321.68|318.88|321.77|318.97|321.68|318.88|0
1650501590000|2022-04-21 00:39:50|321.77|318.97|321.86|319.06|321.86|319.06|321.77|318.97|0
1650501600000|2022-04-21 00:40:00|321.68|318.88|321.86|319.06|321.86|319.06|321.68|318.88|0
1650501610000|2022-04-21 00:40:10|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1650501620000|2022-04-21 00:40:20|322.21|319.41|321.94|319.14|322.21|319.41|321.94|319.14|0
1650501630000|2022-04-21 00:40:30|321.86|319.06|322.03|319.23|322.03|319.23|321.86|319.06|0
1650501640000|2022-04-21 00:40:40|321.86|319.06|321.77|318.97|321.86|319.06|321.77|318.97|0
1650501650000|2022-04-21 00:40:50|321.68|318.88|321.86|319.06|321.86|319.06|321.68|318.88|0
1650501670000|2022-04-21 00:41:10|321.68|318.88|321.86|319.06|321.86|319.06|321.68|318.88|0
1650501680000|2022-04-21 00:41:20|321.68|318.88|321.68|318.88|321.68|318.88|321.68|318.88|0
1650501690000|2022-04-21 00:41:30|321.86|319.06|321.86|319.06|321.86|319.06|321.86|319.06|0
1650501700000|2022-04-21 00:41:40|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1650501710000|2022-04-21 00:41:50|321.86|319.06|322.03|319.23|322.03|319.23|321.86|319.06|0
1650501720000|2022-04-21 00:42:00|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1650501730000|2022-04-21 00:42:10|322.03|319.23|322.03|319.23|322.21|319.41|322.03|319.23|0
1650501740000|2022-04-21 00:42:20|321.94|319.14|321.86|319.06|321.94|319.14|321.86|319.06|0
1650501750000|2022-04-21 00:42:30|321.94|319.14|321.86|319.06|322.03|319.23|321.86|319.06|0
1650501770000|2022-04-21 00:42:50|322.03|319.23|321.86|319.06|322.03|319.23|321.86|319.06|0
1650501780000|2022-04-21 00:43:00|322.03|319.23|322.21|319.41|322.21|319.41|322.03|319.23|0
1650501790000|2022-04-21 00:43:10|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1650501800000|2022-04-21 00:43:20|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1650501810000|2022-04-21 00:43:30|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1650501820000|2022-04-21 00:43:40|322.29|319.49|322.38|319.58|322.38|319.58|322.29|319.49|0
1650501830000|2022-04-21 00:43:50|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1650501840000|2022-04-21 00:44:00|322.12|319.32|322.03|319.23|322.12|319.32|321.94|319.14|0
1650501850000|2022-04-21 00:44:10|321.86|319.06|322.21|319.41|322.21|319.41|321.86|319.06|0
1650501870000|2022-04-21 00:44:30|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1650501890000|2022-04-21 00:44:50|322.21|319.41|322.38|319.58|322.38|319.58|322.21|319.41|0
1650501910000|2022-04-21 00:45:10|322.56|319.76|322.47|319.67|322.56|319.76|322.38|319.58|0
1650501920000|2022-04-21 00:45:20|322.56|319.76|322.38|319.58|322.56|319.76|322.38|319.58|0
1650501940000|2022-04-21 00:45:40|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1650501950000|2022-04-21 00:45:50|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1650501960000|2022-04-21 00:46:00|322.56|319.76|322.38|319.58|322.56|319.76|322.38|319.58|0
1650501970000|2022-04-21 00:46:10|322.29|319.49|322.38|319.58|322.38|319.58|322.29|319.49|0
1650501980000|2022-04-21 00:46:20|322.29|319.49|322.03|319.23|322.29|319.49|322.03|319.23|0
1650501990000|2022-04-21 00:46:30|321.94|319.14|322.03|319.23|322.03|319.23|321.94|319.14|0
1650502000000|2022-04-21 00:46:40|322.21|319.41|322.21|319.41|322.21|319.41|322.21|319.41|0
1650502010000|2022-04-21 00:46:50|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1650502020000|2022-04-21 00:47:00|322.11|319.31|322.11|319.31|322.11|319.31|322.11|319.31|0
1650502030000|2022-04-21 00:47:10|322.03|319.23|322.2|319.4|322.2|319.4|322.03|319.23|0
1650502040000|2022-04-21 00:47:20|322.03|319.23|322.2|319.4|322.2|319.4|322.03|319.23|0
1650502060000|2022-04-21 00:47:40|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1650502070000|2022-04-21 00:47:50|322.2|319.4|322.2|319.4|322.2|319.4|322.2|319.4|0
1650502080000|2022-04-21 00:48:00|322.11|319.31|322.03|319.23|322.11|319.31|322.03|319.23|0
1650502130000|2022-04-21 00:48:50|321.94|319.14|321.85|319.05|321.94|319.14|321.85|319.05|0
1650502140000|2022-04-21 00:49:00|322.03|319.23|322.03|319.23|322.03|319.23|322.03|319.23|0
1650502150000|2022-04-21 00:49:10|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1650502160000|2022-04-21 00:49:20|321.15|318.35|321.33|318.53|321.33|318.53|321.15|318.35|0
1650502170000|2022-04-21 00:49:30|321.15|318.35|321.33|318.53|321.33|318.53|321.15|318.35|0
1650502180000|2022-04-21 00:49:40|320.98|318.18|320.98|318.18|320.98|318.18|320.98|318.18|0
1650502190000|2022-04-21 00:49:50|321.15|318.35|321.33|318.53|321.33|318.53|321.15|318.35|0
1650502200000|2022-04-21 00:50:00|321.15|318.35|321.33|318.53|321.33|318.53|321.15|318.35|0
1650502210000|2022-04-21 00:50:10|321.24|318.44|321.33|318.53|321.33|318.53|321.24|318.44|0
1650502220000|2022-04-21 00:50:20|321.15|318.35|321.15|318.35|321.24|318.44|321.15|318.35|0
1650502230000|2022-04-21 00:50:30|321.33|318.53|321.41|318.61|321.41|318.61|321.33|318.53|0
1650502240000|2022-04-21 00:50:40|321.5|318.7|321.41|318.61|321.5|318.7|321.33|318.53|0
1650502250000|2022-04-21 00:50:50|321.33|318.53|321.41|318.61|321.5|318.7|321.33|318.53|0
1650502260000|2022-04-21 00:51:00|321.33|318.53|320.98|318.18|321.33|318.53|320.98|318.18|0
1650502270000|2022-04-21 00:51:10|321.15|318.35|321.15|318.35|321.15|318.35|320.98|318.18|0
1650502280000|2022-04-21 00:51:20|320.98|318.18|321.15|318.35|321.15|318.35|320.88|318.08|0
1650502290000|2022-04-21 00:51:30|321.23|318.43|321.15|318.35|321.33|318.53|321.15|318.35|0
1650502300000|2022-04-21 00:51:40|320.98|318.18|320.98|318.18|321.15|318.35|320.98|318.18|0
1650502310000|2022-04-21 00:51:50|320.97|318.17|321.15|318.35|321.15|318.35|320.97|318.17|0
1650502320000|2022-04-21 00:52:00|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1650502330000|2022-04-21 00:52:10|320.8|318|320.8|318|320.8|318|320.8|318|0
1650502340000|2022-04-21 00:52:20|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1650502350000|2022-04-21 00:52:30|320.8|318|320.8|318|320.8|318|320.8|318|0
1650502360000|2022-04-21 00:52:40|320.97|318.17|320.97|318.17|320.97|318.17|320.97|318.17|0
1650502380000|2022-04-21 00:53:00|320.8|318|320.97|318.17|320.97|318.17|320.8|318|0
1650502400000|2022-04-21 00:53:20|320.8|318|320.97|318.17|320.97|318.17|320.8|318|0
1650502410000|2022-04-21 00:53:30|320.8|318|320.97|318.17|320.97|318.17|320.8|318|0
1650502430000|2022-04-21 00:53:50|320.8|318|320.97|318.17|320.97|318.17|320.8|318|0
1650502450000|2022-04-21 00:54:10|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1650502490000|2022-04-21 00:54:50|321.06|318.26|321.06|318.26|321.06|318.26|321.06|318.26|0
1650502500000|2022-04-21 00:55:00|321.15|318.35|321.32|318.52|321.32|318.52|321.15|318.35|0
1650502510000|2022-04-21 00:55:10|321.23|318.43|321.15|318.35|321.23|318.43|321.15|318.35|0
1650502520000|2022-04-21 00:55:20|321.32|318.52|321.32|318.52|321.32|318.52|321.32|318.52|0
1650502530000|2022-04-21 00:55:30|321.15|318.35|321.23|318.43|321.23|318.43|321.15|318.35|0
1650502540000|2022-04-21 00:55:40|321.15|318.35|321.32|318.52|321.32|318.52|321.15|318.35|0
1650502550000|2022-04-21 00:55:50|321.15|318.35|321.15|318.35|321.15|318.35|321.15|318.35|0
1650502560000|2022-04-21 00:56:00|321.06|318.26|320.97|318.17|321.06|318.26|320.97|318.17|0
1650502570000|2022-04-21 00:56:10|321.06|318.26|321.15|318.35|321.15|318.35|320.97|318.17|0
1650502580000|2022-04-21 00:56:20|321.32|318.52|321.5|318.7|321.5|318.7|321.32|318.52|0
1650502590000|2022-04-21 00:56:30|321.32|318.52|321.23|318.43|321.32|318.52|321.23|318.43|0
1650502600000|2022-04-21 00:56:40|321.32|318.52|321.5|318.7|321.5|318.7|321.32|318.52|0
1650502610000|2022-04-21 00:56:50|321.58|318.78|321.5|318.7|321.58|318.78|321.5|318.7|0
1650502620000|2022-04-21 00:57:00|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1650502640000|2022-04-21 00:57:20|321.58|318.78|321.58|318.78|321.58|318.78|321.5|318.7|0
1650502650000|2022-04-21 00:57:30|321.5|318.7|321.67|318.87|321.67|318.87|321.5|318.7|0
1650502660000|2022-04-21 00:57:40|321.5|318.7|321.67|318.87|321.67|318.87|321.5|318.7|0
1650502670000|2022-04-21 00:57:50|321.85|319.05|321.85|319.05|322.02|319.22|321.85|319.05|0
1650502680000|2022-04-21 00:58:00|322.02|319.22|322.2|319.4|322.2|319.4|322.02|319.22|0
1650502690000|2022-04-21 00:58:10|322.02|319.22|322.02|319.22|322.02|319.22|321.85|319.05|0
1650502700000|2022-04-21 00:58:20|321.85|319.05|322.02|319.22|322.02|319.22|321.85|319.05|0
1650502710000|2022-04-21 00:58:30|322.2|319.4|321.85|319.05|322.2|319.4|321.85|319.05|0
1650502730000|2022-04-21 00:58:50|321.67|318.87|321.58|318.78|321.67|318.87|321.58|318.78|0
1650502740000|2022-04-21 00:59:00|321.67|318.87|321.5|318.7|321.67|318.87|321.5|318.7|0
1650502750000|2022-04-21 00:59:10|321.58|318.78|321.67|318.87|321.67|318.87|321.58|318.78|0
1650502770000|2022-04-21 00:59:30|321.58|318.78|321.67|318.87|321.67|318.87|321.58|318.78|0
1650502780000|2022-04-21 00:59:40|321.58|318.78|321.85|319.05|321.85|319.05|321.58|318.78|0
1650502790000|2022-04-21 00:59:50|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1650502800000|2022-04-21 01:00:00|321.85|319.05|322.02|319.22|322.02|319.22|321.85|319.05|0
1650502810000|2022-04-21 01:00:10|321.85|319.05|321.85|319.05|321.85|319.05|321.85|319.05|0
1650502820000|2022-04-21 01:00:20|322.02|319.22|321.85|319.05|322.02|319.22|321.85|319.05|0
1650502830000|2022-04-21 01:00:30|321.93|319.13|322.02|319.22|322.02|319.22|321.93|319.13|0
1650502840000|2022-04-21 01:00:40|321.84|319.04|322.02|319.22|322.02|319.22|321.84|319.04|0
1650502860000|2022-04-21 01:01:00|322.2|319.4|322.2|319.4|322.2|319.4|322.02|319.22|0
1650502870000|2022-04-21 01:01:10|322.37|319.57|322.2|319.4|322.37|319.57|322.2|319.4|0
1650502880000|2022-04-21 01:01:20|322.02|319.22|321.84|319.04|322.02|319.22|321.84|319.04|0
1650502890000|2022-04-21 01:01:30|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1650502900000|2022-04-21 01:01:40|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1650502910000|2022-04-21 01:01:50|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1650502920000|2022-04-21 01:02:00|321.84|319.04|321.84|319.04|321.84|319.04|321.75|318.95|0
1650502930000|2022-04-21 01:02:10|321.67|318.87|321.84|319.04|321.84|319.04|321.67|318.87|0
1650502950000|2022-04-21 01:02:30|321.75|318.95|321.75|318.95|321.75|318.95|321.75|318.95|0
1650502960000|2022-04-21 01:02:40|321.84|319.04|321.84|319.04|321.84|319.04|321.75|318.95|0
1650502980000|2022-04-21 01:03:00|321.67|318.87|321.84|319.04|321.84|319.04|321.67|318.87|0
1650503000000|2022-04-21 01:03:20|321.67|318.87|321.84|319.04|321.84|319.04|321.67|318.87|0
1650503010000|2022-04-21 01:03:30|321.75|318.95|321.84|319.04|321.84|319.04|321.75|318.95|0
1650503020000|2022-04-21 01:03:40|322.02|319.22|322.02|319.22|322.02|319.22|322.02|319.22|0
1650503030000|2022-04-21 01:03:50|321.93|319.13|321.93|319.13|322.02|319.22|321.93|319.13|0
1650503040000|2022-04-21 01:04:00|322.02|319.22|321.84|319.04|322.02|319.22|321.84|319.04|0
1650503060000|2022-04-21 01:04:20|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1650503070000|2022-04-21 01:04:30|321.84|319.04|321.84|319.04|321.84|319.04|321.84|319.04|0
1650503080000|2022-04-21 01:04:40|321.67|318.87|321.67|318.87|321.67|318.87|321.67|318.87|0
1650503090000|2022-04-21 01:04:50|321.58|318.78|321.67|318.87|321.67|318.87|321.58|318.78|0
1650503100000|2022-04-21 01:05:00|321.49|318.69|321.49|318.69|321.49|318.69|321.49|318.69|0
1650503110000|2022-04-21 01:05:10|321.32|318.52|321.14|318.34|321.32|318.52|321.14|318.34|0
1650503130000|2022-04-21 01:05:30|321.32|318.52|321.32|318.52|321.32|318.52|321.22|318.42|0
1650503140000|2022-04-21 01:05:40|321.14|318.34|321.32|318.52|321.32|318.52|321.14|318.34|0
1650503160000|2022-04-21 01:06:00|321.14|318.34|320.97|318.17|321.14|318.34|320.97|318.17|0
1650503190000|2022-04-21 01:06:30|320.79|317.99|320.7|317.9|320.79|317.99|320.7|317.9|0
1650503200000|2022-04-21 01:06:40|320.61|317.81|320.61|317.81|320.61|317.81|320.44|317.64|0
1650503210000|2022-04-21 01:06:50|320.79|317.99|320.96|318.16|320.96|318.16|320.79|317.99|0
1650503220000|2022-04-21 01:07:00|321.14|318.34|321.31|318.51|321.31|318.51|320.96|318.16|0
1650503230000|2022-04-21 01:07:10|321.22|318.42|321.31|318.51|321.31|318.51|321.22|318.42|0
1650503240000|2022-04-21 01:07:20|321.14|318.34|321.22|318.42|321.22|318.42|321.14|318.34|0
1650503250000|2022-04-21 01:07:30|321.14|318.34|321.31|318.51|321.31|318.51|321.14|318.34|0
1650503260000|2022-04-21 01:07:40|321.22|318.42|321.14|318.34|321.22|318.42|321.14|318.34|0
1650503280000|2022-04-21 01:08:00|321.05|318.25|320.96|318.16|321.05|318.25|320.96|318.16|0
1650503290000|2022-04-21 01:08:10|321.05|318.25|321.14|318.34|321.14|318.34|320.96|318.16|0
1650503300000|2022-04-21 01:08:20|321.05|318.25|321.05|318.25|321.14|318.34|321.05|318.25|0
1650503310000|2022-04-21 01:08:30|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1650503330000|2022-04-21 01:08:50|320.61|317.81|320.79|317.99|320.79|317.99|320.61|317.81|0
1650503380000|2022-04-21 01:09:40|320.61|317.81|320.7|317.9|320.7|317.9|320.61|317.81|0
1650503390000|2022-04-21 01:09:50|320.61|317.81|320.79|317.99|320.79|317.99|320.61|317.81|0
1650503400000|2022-04-21 01:10:00|320.96|318.16|321.14|318.34|321.14|318.34|320.96|318.16|0
1650503410000|2022-04-21 01:10:10|320.96|318.16|320.96|318.16|321.14|318.34|320.96|318.16|0
1650503420000|2022-04-21 01:10:20|321.14|318.34|321.14|318.34|321.14|318.34|321.14|318.34|0
1650503430000|2022-04-21 01:10:30|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1650503440000|2022-04-21 01:10:40|320.79|317.99|320.79|317.99|320.79|317.99|320.79|317.99|0
1650503460000|2022-04-21 01:11:00|320.7|317.9|320.61|317.81|320.7|317.9|320.61|317.81|0
1650503470000|2022-04-21 01:11:10|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1650503480000|2022-04-21 01:11:20|320.52|317.72|320.44|317.64|320.52|317.72|320.44|317.64|0
1650503520000|2022-04-21 01:12:00|320.26|317.46|320.26|317.46|320.26|317.46|320.26|317.46|0
1650503530000|2022-04-21 01:12:10|320.44|317.64|320.44|317.64|320.44|317.64|320.44|317.64|0
1650503560000|2022-04-21 01:12:40|320.61|317.81|320.79|317.99|320.79|317.99|320.61|317.81|0
1650503570000|2022-04-21 01:12:50|320.61|317.81|320.79|317.99|320.79|317.99|320.61|317.81|0
1650503610000|2022-04-21 01:13:30|320.96|318.16|320.79|317.99|320.96|318.16|320.79|317.99|0
1650503620000|2022-04-21 01:13:40|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1650503630000|2022-04-21 01:13:50|320.96|318.16|321.13|318.33|321.14|318.34|320.96|318.16|0
1650503640000|2022-04-21 01:14:00|320.96|318.16|321.04|318.24|321.13|318.33|320.96|318.16|0
1650503650000|2022-04-21 01:14:10|321.13|318.33|321.04|318.24|321.13|318.33|321.04|318.24|0
1650503660000|2022-04-21 01:14:20|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1650503680000|2022-04-21 01:14:40|320.96|318.16|320.96|318.16|320.96|318.16|320.96|318.16|0
1650503700000|2022-04-21 01:15:00|321.13|318.33|321.22|318.42|321.22|318.42|321.13|318.33|0
1650503710000|2022-04-21 01:15:10|321.13|318.33|321.13|318.33|321.13|318.33|321.04|318.24|0
1650503720000|2022-04-21 01:15:20|321.31|318.51|321.31|318.51|321.31|318.51|321.31|318.51|0
1650503730000|2022-04-21 01:15:30|321.13|318.33|321.31|318.51|321.31|318.51|321.13|318.33|0
1650503740000|2022-04-21 01:15:40|321.48|318.68|321.31|318.51|321.48|318.68|321.31|318.51|0
1650503750000|2022-04-21 01:15:50|321.13|318.33|321.31|318.51|321.31|318.51|321.13|318.33|0
1650503760000|2022-04-21 01:16:00|321.48|318.68|321.31|318.51|321.48|318.68|321.13|318.33|0
1650503770000|2022-04-21 01:16:10|321.13|318.33|321.31|318.51|321.31|318.51|321.13|318.33|0
1650503780000|2022-04-21 01:16:20|321.13|318.33|321.13|318.33|321.22|318.42|321.13|318.33|0
1650503790000|2022-04-21 01:16:30|320.96|318.16|321.13|318.33|321.13|318.33|320.96|318.16|0
1650503800000|2022-04-21 01:16:40|321.31|318.51|321.13|318.33|321.31|318.51|321.13|318.33|0
1650503820000|2022-04-21 01:17:00|320.96|318.16|321.22|318.42|321.22|318.42|320.96|318.16|0
1650503830000|2022-04-21 01:17:10|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1650503840000|2022-04-21 01:17:20|321.22|318.42|321.13|318.33|321.22|318.42|321.13|318.33|0
1650503850000|2022-04-21 01:17:30|321.22|318.42|321.13|318.33|321.22|318.42|321.13|318.33|0
1650503870000|2022-04-21 01:17:50|321.31|318.51|321.31|318.51|321.31|318.51|321.22|318.42|0
1650503880000|2022-04-21 01:18:00|321.13|318.33|321.31|318.51|321.31|318.51|321.13|318.33|0
1650503890000|2022-04-21 01:18:10|321.39|318.59|321.66|318.86|321.66|318.86|321.39|318.59|0
1650503900000|2022-04-21 01:18:20|321.83|319.03|322.01|319.21|322.01|319.21|321.83|319.03|0
1650503920000|2022-04-21 01:18:40|321.83|319.03|321.83|319.03|321.83|319.03|321.83|319.03|0
1650503970000|2022-04-21 01:19:30|321.66|318.86|321.66|318.86|321.74|318.94|321.66|318.86|0
1650503980000|2022-04-21 01:19:40|321.74|318.94|321.83|319.03|321.83|319.03|321.66|318.86|0
1650504000000|2022-04-21 01:20:00|321.74|318.94|321.66|318.86|321.74|318.94|321.66|318.86|0
1650504010000|2022-04-21 01:20:10|321.74|318.94|321.66|318.86|321.74|318.94|321.66|318.86|0
1650504020000|2022-04-21 01:20:20|321.74|318.94|321.66|318.86|321.74|318.94|321.66|318.86|0
1650504030000|2022-04-21 01:20:30|321.56|318.76|321.66|318.86|321.66|318.86|321.56|318.76|0
1650504040000|2022-04-21 01:20:40|321.83|319.03|321.66|318.86|321.83|319.03|321.66|318.86|0
1650504050000|2022-04-21 01:20:50|321.48|318.68|321.66|318.86|321.66|318.86|321.48|318.68|0
1650504060000|2022-04-21 01:21:00|321.56|318.76|321.48|318.68|321.56|318.76|321.48|318.68|0
1650504070000|2022-04-21 01:21:10|321.39|318.59|321.31|318.51|321.39|318.59|321.31|318.51|0
1650504090000|2022-04-21 01:21:30|321.3|318.5|320.95|318.15|321.3|318.5|320.95|318.15|0
1650504100000|2022-04-21 01:21:40|320.86|318.06|320.78|317.98|320.86|318.06|320.78|317.98|0
1650504110000|2022-04-21 01:21:50|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1650504120000|2022-04-21 01:22:00|320.43|317.63|320.6|317.8|320.6|317.8|320.43|317.63|0
1650504130000|2022-04-21 01:22:10|320.69|317.89|320.6|317.8|320.69|317.89|320.6|317.8|0
1650504140000|2022-04-21 01:22:20|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1650504150000|2022-04-21 01:22:30|320.69|317.89|320.95|318.15|320.95|318.15|320.69|317.89|0
1650504160000|2022-04-21 01:22:40|320.78|317.98|320.78|317.98|320.86|318.06|320.78|317.98|0
1650504170000|2022-04-21 01:22:50|320.6|317.8|320.78|317.98|320.78|317.98|320.6|317.8|0
1650504200000|2022-04-21 01:23:20|320.95|318.15|320.78|317.98|320.95|318.15|320.78|317.98|0
1650504220000|2022-04-21 01:23:40|320.95|318.15|320.95|318.15|321.13|318.33|320.95|318.15|0
1650504230000|2022-04-21 01:23:50|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1650504240000|2022-04-21 01:24:00|320.69|317.89|320.69|317.89|320.69|317.89|320.6|317.8|0
1650504250000|2022-04-21 01:24:10|320.78|317.98|320.78|317.98|320.95|318.15|320.78|317.98|0
1650504290000|2022-04-21 01:24:50|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1650504300000|2022-04-21 01:25:00|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1650504310000|2022-04-21 01:25:10|320.95|318.15|320.69|317.89|320.95|318.15|320.69|317.89|0
1650504320000|2022-04-21 01:25:20|320.78|317.98|320.95|318.15|320.95|318.15|320.78|317.98|0
1650504330000|2022-04-21 01:25:30|320.86|318.06|320.78|317.98|320.86|318.06|320.78|317.98|0
1650504340000|2022-04-21 01:25:40|320.95|318.15|320.78|317.98|320.95|318.15|320.78|317.98|0
1650504360000|2022-04-21 01:26:00|320.6|317.8|320.6|317.8|320.6|317.8|320.25|317.45|0
1650504370000|2022-04-21 01:26:10|320.51|317.71|320.43|317.63|320.51|317.71|320.43|317.63|0
1650504380000|2022-04-21 01:26:20|320.6|317.8|320.6|317.8|320.78|317.98|320.6|317.8|0
1650504390000|2022-04-21 01:26:30|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1650504400000|2022-04-21 01:26:40|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1650504410000|2022-04-21 01:26:50|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1650504420000|2022-04-21 01:27:00|321.03|318.23|320.95|318.15|321.03|318.23|320.95|318.15|0
1650504430000|2022-04-21 01:27:10|321.13|318.33|321.13|318.33|321.13|318.33|321.13|318.33|0
1650504440000|2022-04-21 01:27:20|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1650504450000|2022-04-21 01:27:30|320.78|317.98|320.78|317.98|320.78|317.98|320.78|317.98|0
1650504460000|2022-04-21 01:27:40|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1650504480000|2022-04-21 01:28:00|320.68|317.88|320.78|317.98|320.78|317.98|320.6|317.8|0
1650504500000|2022-04-21 01:28:20|320.6|317.8|320.77|317.97|320.77|317.97|320.6|317.8|0
1650504520000|2022-04-21 01:28:40|320.6|317.8|320.42|317.62|320.6|317.8|320.42|317.62|0
1650504530000|2022-04-21 01:28:50|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1650504540000|2022-04-21 01:29:00|320.77|317.97|320.6|317.8|320.86|318.06|320.6|317.8|0
1650504550000|2022-04-21 01:29:10|320.68|317.88|320.68|317.88|320.77|317.97|320.68|317.88|0
1650504560000|2022-04-21 01:29:20|320.6|317.8|320.6|317.8|320.6|317.8|320.6|317.8|0
1650504570000|2022-04-21 01:29:30|320.77|317.97|320.6|317.8|320.77|317.97|320.6|317.8|0
1650504580000|2022-04-21 01:29:40|320.68|317.88|320.77|317.97|320.77|317.97|320.68|317.88|0
1650504600000|2022-04-21 01:30:00|320.86|318.06|320.6|317.8|320.86|318.06|320.42|317.62|0
1650504610000|2022-04-21 01:30:10|320.77|317.97|320.77|317.97|320.77|317.97|320.6|317.8|0
1650504620000|2022-04-21 01:30:20|320.68|317.88|320.86|318.06|320.95|318.15|320.68|317.88|0
1650504630000|2022-04-21 01:30:30|320.95|318.15|320.95|318.15|320.95|318.15|320.6|317.8|0
1650504640000|2022-04-21 01:30:40|321.03|318.23|321.12|318.32|321.12|318.32|321.03|318.23|0
1650504650000|2022-04-21 01:30:50|320.95|318.15|320.95|318.15|320.95|318.15|320.95|318.15|0
1650504660000|2022-04-21 01:31:00|321.12|318.32|321.12|318.32|321.3|318.5|321.12|318.32|0
1650504670000|2022-04-21 01:31:10|321.21|318.41|321.3|318.5|321.3|318.5|321.21|318.41|0
1650504680000|2022-04-21 01:31:20|321.21|318.41|321.3|318.5|321.3|318.5|321.21|318.41|0
1650504690000|2022-04-21 01:31:30|321.12|318.32|321.3|318.5|321.3|318.5|321.12|318.32|0
1650504700000|2022-04-21 01:31:40|321.12|318.32|321.12|318.32|321.12|318.32|321.12|318.32|0
1650504710000|2022-04-21 01:31:50|321.3|318.5|321.3|318.5|321.3|318.5|321.12|318.32|0
1650504720000|2022-04-21 01:32:00|321.38|318.58|321.65|318.85|321.65|318.85|321.3|318.5|0
1650504730000|2022-04-21 01:32:10|321.47|318.67|321.82|319.02|321.82|319.02|321.47|318.67|0
1650504740000|2022-04-21 01:32:20|322|319.2|322|319.2|322|319.2|322|319.2|0
1650504750000|2022-04-21 01:32:30|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1650504760000|2022-04-21 01:32:40|322|319.2|322.17|319.37|322.17|319.37|322|319.2|0
1650504770000|2022-04-21 01:32:50|322|319.2|322.17|319.37|322.17|319.37|322|319.2|0
1650504780000|2022-04-21 01:33:00|322|319.2|321.82|319.02|322|319.2|321.82|319.02|0
1650504790000|2022-04-21 01:33:10|322|319.2|322.17|319.37|322.17|319.37|322|319.2|0
1650504800000|2022-04-21 01:33:20|322.08|319.28|322|319.2|322.08|319.28|322|319.2|0
1650504810000|2022-04-21 01:33:30|321.91|319.11|322|319.2|322|319.2|321.82|319.02|0
1650504820000|2022-04-21 01:33:40|321.82|319.02|321.82|319.02|321.82|319.02|321.82|319.02|0
1650504840000|2022-04-21 01:34:00|321.65|318.85|321.82|319.02|321.82|319.02|321.65|318.85|0
1650504850000|2022-04-21 01:34:10|322|319.2|322|319.2|322|319.2|322|319.2|0
1650504860000|2022-04-21 01:34:20|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1650504870000|2022-04-21 01:34:30|322|319.2|322.52|319.72|322.52|319.72|322|319.2|0
1650504890000|2022-04-21 01:34:50|322.7|319.9|322.52|319.72|322.7|319.9|322.52|319.72|0
1650504900000|2022-04-21 01:35:00|322.43|319.63|323.05|320.25|323.05|320.25|322.35|319.55|0
1650504910000|2022-04-21 01:35:10|322.96|320.16|323.05|320.25|323.05|320.25|322.96|320.16|0
1650504920000|2022-04-21 01:35:20|323.23|320.43|322.87|320.07|323.23|320.43|322.87|320.07|0
1650504940000|2022-04-21 01:35:40|322.78|319.98|322.61|319.81|322.78|319.98|322.61|319.81|0
1650504950000|2022-04-21 01:35:50|322.52|319.72|322.7|319.9|322.87|320.07|322.52|319.72|0
1650504960000|2022-04-21 01:36:00|322.87|320.07|322.78|319.98|322.87|320.07|322.78|319.98|0
1650504970000|2022-04-21 01:36:10|322.87|320.07|323.22|320.42|323.22|320.42|322.87|320.07|0
1650504980000|2022-04-21 01:36:20|323.4|320.6|323.4|320.6|323.4|320.6|323.22|320.42|0
1650504990000|2022-04-21 01:36:30|323.58|320.78|323.4|320.6|323.58|320.78|323.4|320.6|0
1650505000000|2022-04-21 01:36:40|323.22|320.42|323.4|320.6|323.4|320.6|323.22|320.42|0
1650505010000|2022-04-21 01:36:50|323.58|320.78|323.4|320.6|323.58|320.78|323.4|320.6|0
1650505030000|2022-04-21 01:37:10|323.58|320.78|323.4|320.6|323.58|320.78|323.4|320.6|0
1650505040000|2022-04-21 01:37:20|323.22|320.42|323.4|320.6|323.4|320.6|323.22|320.42|0
1650505050000|2022-04-21 01:37:30|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650505060000|2022-04-21 01:37:40|323.4|320.6|323.4|320.6|323.75|320.95|323.4|320.6|0
1650505090000|2022-04-21 01:38:10|323.57|320.77|323.57|320.77|323.57|320.77|323.57|320.77|0
1650505110000|2022-04-21 01:38:30|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650505120000|2022-04-21 01:38:40|323.4|320.6|323.4|320.6|323.4|320.6|323.4|320.6|0
1650505130000|2022-04-21 01:38:50|323.22|320.42|323.4|320.6|323.4|320.6|323.22|320.42|0
1650505150000|2022-04-21 01:39:10|323.22|320.42|323.22|320.42|323.4|320.6|323.22|320.42|0
1650505160000|2022-04-21 01:39:20|323.05|320.25|323.05|320.25|323.05|320.25|323.05|320.25|0
1650505180000|2022-04-21 01:39:40|323.22|320.42|323.05|320.25|323.22|320.42|323.05|320.25|0
1650505200000|2022-04-21 01:40:00|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1650505210000|2022-04-21 01:40:10|322.78|319.98|322.87|320.07|322.87|320.07|322.78|319.98|0
1650505230000|2022-04-21 01:40:30|322.95|320.15|322.87|320.07|323.05|320.25|322.87|320.07|0
1650505240000|2022-04-21 01:40:40|323.05|320.25|323.05|320.25|323.22|320.42|323.05|320.25|0
1650505250000|2022-04-21 01:40:50|323.13|320.33|323.22|320.42|323.22|320.42|323.13|320.33|0
1650505260000|2022-04-21 01:41:00|323.05|320.25|323.22|320.42|323.22|320.42|323.05|320.25|0
1650505270000|2022-04-21 01:41:10|323.4|320.6|323.48|320.68|323.48|320.68|323.4|320.6|0
1650505280000|2022-04-21 01:41:20|323.57|320.77|323.75|320.95|323.75|320.95|323.57|320.77|0
1650505290000|2022-04-21 01:41:30|323.83|321.03|323.92|321.12|323.92|321.12|323.83|321.03|0
1650505300000|2022-04-21 01:41:40|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650505310000|2022-04-21 01:41:50|323.92|321.12|323.92|321.12|323.92|321.12|323.75|320.95|0
1650505320000|2022-04-21 01:42:00|323.83|321.03|323.92|321.12|323.92|321.12|323.83|321.03|0
1650505330000|2022-04-21 01:42:10|324.1|321.3|324.28|321.48|324.28|321.48|324.1|321.3|0
1650505340000|2022-04-21 01:42:20|324.8|322|324.98|322.18|325.16|322.36|324.8|322|0
1650505350000|2022-04-21 01:42:30|324.8|322|324.98|322.18|324.98|322.18|324.63|321.83|0
1650505360000|2022-04-21 01:42:40|325.16|322.36|325.15|322.35|325.16|322.36|325.15|322.35|0
1650505370000|2022-04-21 01:42:50|325.24|322.44|325.15|322.35|325.24|322.44|325.15|322.35|0
1650505380000|2022-04-21 01:43:00|325.24|322.44|325.15|322.35|325.24|322.44|325.15|322.35|0
1650505390000|2022-04-21 01:43:10|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1650505400000|2022-04-21 01:43:20|325.33|322.53|325.15|322.35|325.33|322.53|325.15|322.35|0
1650505410000|2022-04-21 01:43:30|325.33|322.53|325.33|322.53|325.33|322.53|325.33|322.53|0
1650505420000|2022-04-21 01:43:40|325.51|322.71|325.33|322.53|325.51|322.71|325.33|322.53|0
1650505430000|2022-04-21 01:43:50|325.51|322.71|325.15|322.35|325.51|322.71|325.15|322.35|0
1650505440000|2022-04-21 01:44:00|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650505450000|2022-04-21 01:44:10|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650505460000|2022-04-21 01:44:20|325.15|322.35|324.98|322.18|325.15|322.35|324.98|322.18|0
1650505480000|2022-04-21 01:44:40|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505490000|2022-04-21 01:44:50|324.98|322.18|325.06|322.26|325.06|322.26|324.98|322.18|0
1650505500000|2022-04-21 01:45:00|325.33|322.53|325.15|322.35|325.33|322.53|325.15|322.35|0
1650505510000|2022-04-21 01:45:10|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650505530000|2022-04-21 01:45:30|325.15|322.35|325.15|322.35|325.33|322.53|325.15|322.35|0
1650505540000|2022-04-21 01:45:40|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650505550000|2022-04-21 01:45:50|325.68|322.88|325.33|322.53|325.68|322.88|325.33|322.53|0
1650505560000|2022-04-21 01:46:00|325.51|322.71|325.15|322.35|325.51|322.71|325.15|322.35|0
1650505570000|2022-04-21 01:46:10|324.98|322.18|324.98|322.18|324.98|322.18|324.98|322.18|0
1650505620000|2022-04-21 01:47:00|325.06|322.26|325.33|322.53|325.33|322.53|325.06|322.26|0
1650505630000|2022-04-21 01:47:10|325.15|322.35|325.33|322.53|325.33|322.53|325.15|322.35|0
1650505650000|2022-04-21 01:47:30|325.24|322.44|325.24|322.44|325.24|322.44|325.24|322.44|0
1650505660000|2022-04-21 01:47:40|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505670000|2022-04-21 01:47:50|324.98|322.18|324.98|322.18|324.98|322.18|324.88|322.08|0
1650505680000|2022-04-21 01:48:00|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505690000|2022-04-21 01:48:10|324.98|322.18|325.15|322.35|325.15|322.35|324.98|322.18|0
1650505700000|2022-04-21 01:48:20|325.33|322.53|325.24|322.44|325.33|322.53|325.24|322.44|0
1650505710000|2022-04-21 01:48:30|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505720000|2022-04-21 01:48:40|325.24|322.44|325.15|322.35|325.24|322.44|325.15|322.35|0
1650505730000|2022-04-21 01:48:50|325.06|322.26|325.06|322.26|325.06|322.26|325.06|322.26|0
1650505740000|2022-04-21 01:49:00|325.15|322.35|325.15|322.35|325.15|322.35|325.06|322.26|0
1650505750000|2022-04-21 01:49:10|325.24|322.44|325.33|322.53|325.33|322.53|325.24|322.44|0
1650505760000|2022-04-21 01:49:20|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505780000|2022-04-21 01:49:40|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650505790000|2022-04-21 01:49:50|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505810000|2022-04-21 01:50:10|324.97|322.17|325.15|322.35|325.15|322.35|324.97|322.17|0
1650505820000|2022-04-21 01:50:20|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650505850000|2022-04-21 01:50:50|324.8|322|324.97|322.17|324.97|322.17|324.8|322|0
1650505860000|2022-04-21 01:51:00|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505870000|2022-04-21 01:51:10|325.06|322.26|324.97|322.17|325.06|322.26|324.97|322.17|0
1650505880000|2022-04-21 01:51:20|324.8|322|324.97|322.17|324.97|322.17|324.8|322|0
1650505920000|2022-04-21 01:52:00|325.15|322.35|324.88|322.08|325.15|322.35|324.88|322.08|0
1650505930000|2022-04-21 01:52:10|324.8|322|324.97|322.17|324.97|322.17|324.8|322|0
1650505940000|2022-04-21 01:52:20|325.15|322.35|324.97|322.17|325.15|322.35|324.97|322.17|0
1650505950000|2022-04-21 01:52:30|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505960000|2022-04-21 01:52:40|325.06|322.26|324.97|322.17|325.15|322.35|324.97|322.17|0
1650505970000|2022-04-21 01:52:50|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650505980000|2022-04-21 01:53:00|325.06|322.26|325.15|322.35|325.15|322.35|325.06|322.26|0
1650506000000|2022-04-21 01:53:20|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650506010000|2022-04-21 01:53:30|324.8|322|324.97|322.17|324.97|322.17|324.8|322|0
1650506020000|2022-04-21 01:53:40|325.15|322.35|325.06|322.26|325.15|322.35|325.06|322.26|0
1650506030000|2022-04-21 01:53:50|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650506040000|2022-04-21 01:54:00|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1650506050000|2022-04-21 01:54:10|325.23|322.43|325.32|322.52|325.32|322.52|325.15|322.35|0
1650506060000|2022-04-21 01:54:20|325.5|322.7|325.32|322.52|325.5|322.7|325.32|322.52|0
1650506070000|2022-04-21 01:54:30|325.5|322.7|325.5|322.7|325.5|322.7|325.32|322.52|0
1650506080000|2022-04-21 01:54:40|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1650506090000|2022-04-21 01:54:50|325.15|322.35|325.15|322.35|325.15|322.35|325.15|322.35|0
1650506110000|2022-04-21 01:55:10|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1650506120000|2022-04-21 01:55:20|325.41|322.61|325.41|322.61|325.41|322.61|325.41|322.61|0
1650506130000|2022-04-21 01:55:30|325.5|322.7|325.5|322.7|325.5|322.7|325.41|322.61|0
1650506140000|2022-04-21 01:55:40|325.41|322.61|325.5|322.7|325.5|322.7|325.41|322.61|0
1650506160000|2022-04-21 01:56:00|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1650506170000|2022-04-21 01:56:10|325.58|322.78|325.5|322.7|325.58|322.78|325.5|322.7|0
1650506180000|2022-04-21 01:56:20|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1650506190000|2022-04-21 01:56:30|325.5|322.7|325.5|322.7|325.5|322.7|325.5|322.7|0
1650506200000|2022-04-21 01:56:40|325.32|322.52|325.32|322.52|325.32|322.52|325.32|322.52|0
1650506210000|2022-04-21 01:56:50|325.23|322.43|325.23|322.43|325.23|322.43|325.23|322.43|0
1650506220000|2022-04-21 01:57:00|325.32|322.52|325.15|322.35|325.32|322.52|325.15|322.35|0
1650506230000|2022-04-21 01:57:10|324.97|322.17|325.15|322.35|325.15|322.35|324.97|322.17|0
1650506240000|2022-04-21 01:57:20|324.97|322.17|324.97|322.17|325.05|322.25|324.97|322.17|0
1650506250000|2022-04-21 01:57:30|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650506260000|2022-04-21 01:57:40|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650506280000|2022-04-21 01:58:00|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650506310000|2022-04-21 01:58:30|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650506320000|2022-04-21 01:58:40|324.88|322.08|324.79|321.99|324.88|322.08|324.79|321.99|0
1650506370000|2022-04-21 01:59:30|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650506380000|2022-04-21 01:59:40|324.79|321.99|324.97|322.17|324.97|322.17|324.79|321.99|0
1650506400000|2022-04-21 02:00:00|325.14|322.34|324.79|321.99|325.14|322.34|324.79|321.99|0
1650506410000|2022-04-21 02:00:10|324.97|322.17|324.97|322.17|324.97|322.17|324.97|322.17|0
1650506420000|2022-04-21 02:00:20|325.05|322.25|325.05|322.25|325.14|322.34|324.97|322.17|0
1650506430000|2022-04-21 02:00:30|324.97|322.17|325.05|322.25|325.05|322.25|324.97|322.17|0
1650506440000|2022-04-21 02:00:40|324.97|322.17|324.97|322.17|324.97|322.17|324.79|321.99|0
1650506450000|2022-04-21 02:00:50|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650506460000|2022-04-21 02:01:00|324.97|322.17|324.79|321.99|324.97|322.17|324.79|321.99|0
1650506480000|2022-04-21 02:01:20|324.44|321.64|324.26|321.46|324.44|321.64|324.26|321.46|0
1650506490000|2022-04-21 02:01:30|323.91|321.11|323.99|321.19|323.99|321.19|323.91|321.11|0
1650506500000|2022-04-21 02:01:40|323.91|321.11|323.91|321.11|323.91|321.11|323.91|321.11|0
1650506510000|2022-04-21 02:01:50|323.99|321.19|324.09|321.29|324.09|321.29|323.91|321.11|0
1650506540000|2022-04-21 02:02:20|324.44|321.64|324.44|321.64|324.61|321.81|324.44|321.64|0
1650506550000|2022-04-21 02:02:30|324.61|321.81|324.44|321.64|324.61|321.81|324.44|321.64|0
1650506570000|2022-04-21 02:02:50|324.61|321.81|324.44|321.64|324.61|321.81|324.44|321.64|0
1650506580000|2022-04-21 02:03:00|324.52|321.72|324.61|321.81|324.61|321.81|324.44|321.64|0
1650506590000|2022-04-21 02:03:10|324.79|321.99|324.61|321.81|324.79|321.99|324.61|321.81|0
1650506600000|2022-04-21 02:03:20|324.52|321.72|324.61|321.81|324.61|321.81|324.52|321.72|0
1650506610000|2022-04-21 02:03:30|324.44|321.64|324.61|321.81|324.61|321.81|324.44|321.64|0
1650506620000|2022-04-21 02:03:40|324.52|321.72|324.26|321.46|324.52|321.72|324.26|321.46|0
1650506630000|2022-04-21 02:03:50|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650506640000|2022-04-21 02:04:00|324.26|321.46|324.34|321.54|324.44|321.64|324.26|321.46|0
1650506650000|2022-04-21 02:04:10|324.26|321.46|324.26|321.46|324.26|321.46|324.26|321.46|0
1650506670000|2022-04-21 02:04:30|324.08|321.28|324.26|321.46|324.26|321.46|324.08|321.28|0
1650506690000|2022-04-21 02:04:50|324.17|321.37|324.26|321.46|324.26|321.46|324.17|321.37|0
1650506700000|2022-04-21 02:05:00|324.08|321.28|324.26|321.46|324.26|321.46|324.08|321.28|0
1650506710000|2022-04-21 02:05:10|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650506720000|2022-04-21 02:05:20|324.52|321.72|324.52|321.72|324.52|321.72|324.52|321.72|0
1650506730000|2022-04-21 02:05:30|324.44|321.64|324.44|321.64|324.44|321.64|324.44|321.64|0
1650506750000|2022-04-21 02:05:50|324.43|321.63|324.52|321.72|324.52|321.72|324.43|321.63|0
1650506760000|2022-04-21 02:06:00|324.61|321.81|324.61|321.81|324.7|321.9|324.61|321.81|0
1650506770000|2022-04-21 02:06:10|324.79|321.99|325.14|322.34|325.14|322.34|324.79|321.99|0
1650506790000|2022-04-21 02:06:30|325.31|322.51|325.14|322.34|325.31|322.51|325.14|322.34|0
1650506800000|2022-04-21 02:06:40|325.31|322.51|325.14|322.34|325.31|322.51|325.14|322.34|0
1650506810000|2022-04-21 02:06:50|325.31|322.51|325.31|322.51|325.31|322.51|325.31|322.51|0
1650506820000|2022-04-21 02:07:00|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1650506830000|2022-04-21 02:07:10|324.79|321.99|324.96|322.16|324.96|322.16|324.79|321.99|0
1650506840000|2022-04-21 02:07:20|324.79|321.99|324.79|321.99|324.79|321.99|324.79|321.99|0
1650506850000|2022-04-21 02:07:30|324.96|322.16|324.96|322.16|324.96|322.16|324.96|322.16|0
1650506880000|2022-04-21 02:08:00|325.14|322.34|324.96|322.16|325.14|322.34|324.96|322.16|0
1650506890000|2022-04-21 02:08:10|325.05|322.25|325.14|322.34|325.14|322.34|325.05|322.25|0
1650506900000|2022-04-21 02:08:20|325.05|322.25|325.22|322.42|325.31|322.51|325.05|322.25|0
1650506910000|2022-04-21 02:08:30|325.31|322.51|325.49|322.69|325.49|322.69|325.31|322.51|0
1650506920000|2022-04-21 02:08:40|325.4|322.6|325.31|322.51|325.4|322.6|325.31|322.51|0
1650506930000|2022-04-21 02:08:50|325.4|322.6|325.49|322.69|325.49|322.69|325.31|322.51|0
1650506940000|2022-04-21 02:09:00|325.67|322.87|325.67|322.87|325.67|322.87|325.67|322.87|0
1650506950000|2022-04-21 02:09:10|326.02|323.22|326.19|323.39|326.19|323.39|326.02|323.22|0
1650506960000|2022-04-21 02:09:20|325.84|323.04|325.84|323.04|325.84|323.04|325.67|322.87|0
1650506970000|2022-04-21 02:09:30|325.67|322.87|325.67|322.87|325.84|323.04|325.67|322.87|0
1650507000000|2022-04-21 02:10:00|325.84|323.04|326.02|323.22|326.02|323.22|325.84|323.04|0
1650507010000|2022-04-21 02:10:10|326.19|323.39|326.37|323.57|326.37|323.57|326.19|323.39|0
1650507020000|2022-04-21 02:10:20|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650507030000|2022-04-21 02:10:30|326.37|323.57|326.19|323.39|326.37|323.57|326.19|323.39|0
1650507040000|2022-04-21 02:10:40|326.02|323.22|326.02|323.22|326.02|323.22|326.02|323.22|0
1650507120000|2022-04-21 02:12:00|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650507140000|2022-04-21 02:12:20|325.75|322.95|325.75|322.95|325.84|323.04|325.66|322.86|0
1650507150000|2022-04-21 02:12:30|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650507180000|2022-04-21 02:13:00|325.75|322.95|325.66|322.86|325.75|322.95|325.66|322.86|0
1650507190000|2022-04-21 02:13:10|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650507200000|2022-04-21 02:13:20|325.75|322.95|325.75|322.95|325.75|322.95|325.75|322.95|0
1650507210000|2022-04-21 02:13:30|325.84|323.04|326.02|323.22|326.02|323.22|325.84|323.04|0
1650507240000|2022-04-21 02:14:00|325.84|323.04|325.75|322.95|325.84|323.04|325.66|322.86|0
1650507250000|2022-04-21 02:14:10|325.84|323.04|325.66|322.86|325.84|323.04|325.66|322.86|0
1650507260000|2022-04-21 02:14:20|325.84|323.04|325.66|322.86|325.84|323.04|325.66|322.86|0
1650507280000|2022-04-21 02:14:40|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650507300000|2022-04-21 02:15:00|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1650507310000|2022-04-21 02:15:10|325.92|323.12|325.84|323.04|326.01|323.21|325.84|323.04|0
1650507320000|2022-04-21 02:15:20|325.92|323.12|326.01|323.21|326.01|323.21|325.84|323.04|0
1650507330000|2022-04-21 02:15:30|325.84|323.04|326.1|323.3|326.1|323.3|325.84|323.04|0
1650507340000|2022-04-21 02:15:40|326.01|323.21|326.01|323.21|326.19|323.39|326.01|323.21|0
1650507360000|2022-04-21 02:16:00|325.84|323.04|325.84|323.04|326.01|323.21|325.84|323.04|0
1650507380000|2022-04-21 02:16:20|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1650507390000|2022-04-21 02:16:30|325.84|323.04|325.84|323.04|325.84|323.04|325.84|323.04|0
1650507400000|2022-04-21 02:16:40|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1650507430000|2022-04-21 02:17:10|326.19|323.39|326.19|323.39|326.37|323.57|326.19|323.39|0
1650507470000|2022-04-21 02:17:50|326.01|323.21|326.01|323.21|326.01|323.21|326.01|323.21|0
1650507480000|2022-04-21 02:18:00|326.19|323.39|326.01|323.21|326.19|323.39|326.01|323.21|0
1650507490000|2022-04-21 02:18:10|326.19|323.39|326.37|323.57|326.37|323.57|326.19|323.39|0
1650507500000|2022-04-21 02:18:20|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1650507520000|2022-04-21 02:18:40|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650507530000|2022-04-21 02:18:50|326.27|323.47|326.19|323.39|326.27|323.47|326.19|323.39|0
1650507550000|2022-04-21 02:19:10|326.27|323.47|326.36|323.56|326.36|323.56|326.27|323.47|0
1650507560000|2022-04-21 02:19:20|326.19|323.39|326.19|323.39|326.19|323.39|326.19|323.39|0
1650507590000|2022-04-21 02:19:50|326.36|323.56|326.36|323.56|326.36|323.56|326.36|323.56|0
1650507600000|2022-04-21 02:20:00|326.19|323.39|325.83|323.03|326.19|323.39|325.83|323.03|0
1650507620000|2022-04-21 02:20:20|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1650507640000|2022-04-21 02:20:40|325.74|322.94|325.83|323.03|325.83|323.03|325.74|322.94|0
1650507650000|2022-04-21 02:20:50|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1650507660000|2022-04-21 02:21:00|325.83|323.03|325.83|323.03|325.83|323.03|325.83|323.03|0
1650507670000|2022-04-21 02:21:10|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1650507680000|2022-04-21 02:21:20|325.83|323.03|325.66|322.86|325.83|323.03|325.66|322.86|0
1650507690000|2022-04-21 02:21:30|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650507720000|2022-04-21 02:22:00|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650507770000|2022-04-21 02:22:50|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650507780000|2022-04-21 02:23:00|325.39|322.59|325.48|322.68|325.48|322.68|325.39|322.59|0
1650507790000|2022-04-21 02:23:10|325.56|322.76|325.48|322.68|325.56|322.76|325.48|322.68|0
1650507840000|2022-04-21 02:24:00|325.66|322.86|325.66|322.86|325.66|322.86|325.66|322.86|0
1650507850000|2022-04-21 02:24:10|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650507920000|2022-04-21 02:25:20|325.39|322.59|325.3|322.5|325.39|322.59|325.3|322.5|0
1650507930000|2022-04-21 02:25:30|325.48|322.68|325.48|322.68|325.48|322.68|325.48|322.68|0
1650507940000|2022-04-21 02:25:40|325.39|322.59|325.48|322.68|325.48|322.68|325.39|322.59|0
1650507950000|2022-04-21 02:25:50|325.39|322.59|325.39|322.59|325.39|322.59|325.3|322.5|0
1650507960000|2022-04-21 02:26:00|325.3|322.5|325.3|322.5|325.3|322.5|325.3|322.5|0
1650507980000|2022-04-21 02:26:20|325.13|322.33|325.13|322.33|325.13|322.33|325.13|322.33|0
1650508010000|2022-04-21 02:26:50|325.03|322.23|325.12|322.32|325.13|322.33|325.03|322.23|0
1650508020000|2022-04-21 02:27:00|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1650508040000|2022-04-21 02:27:20|325.12|322.32|324.95|322.15|325.12|322.32|324.95|322.15|0
1650508050000|2022-04-21 02:27:30|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650508060000|2022-04-21 02:27:40|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1650508110000|2022-04-21 02:28:30|325.03|322.23|324.95|322.15|325.03|322.23|324.95|322.15|0
1650508130000|2022-04-21 02:28:50|325.12|322.32|325.03|322.23|325.12|322.32|325.03|322.23|0
1650508140000|2022-04-21 02:29:00|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1650508220000|2022-04-21 02:30:20|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650508230000|2022-04-21 02:30:30|324.85|322.05|324.85|322.05|324.85|322.05|324.85|322.05|0
1650508240000|2022-04-21 02:30:40|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1650508250000|2022-04-21 02:30:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650508310000|2022-04-21 02:31:50|324.95|322.15|324.95|322.15|324.95|322.15|324.95|322.15|0
1650508320000|2022-04-21 02:32:00|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650508370000|2022-04-21 02:32:50|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1650508380000|2022-04-21 02:33:00|325.03|322.23|324.94|322.14|325.12|322.32|324.94|322.14|0
1650508390000|2022-04-21 02:33:10|325.12|322.32|325.03|322.23|325.12|322.32|325.03|322.23|0
1650508400000|2022-04-21 02:33:20|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1650508410000|2022-04-21 02:33:30|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650508420000|2022-04-21 02:33:40|325.2|322.4|325.12|322.32|325.2|322.4|325.12|322.32|0
1650508440000|2022-04-21 02:34:00|325.3|322.5|325.12|322.32|325.3|322.5|325.12|322.32|0
1650508450000|2022-04-21 02:34:10|325.2|322.4|325.2|322.4|325.2|322.4|325.2|322.4|0
1650508460000|2022-04-21 02:34:20|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650508470000|2022-04-21 02:34:30|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1650508490000|2022-04-21 02:34:50|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650508500000|2022-04-21 02:35:00|325.03|322.23|324.94|322.14|325.12|322.32|324.94|322.14|0
1650508510000|2022-04-21 02:35:10|325.12|322.32|325.12|322.32|325.12|322.32|325.12|322.32|0
1650508550000|2022-04-21 02:35:50|324.94|322.14|324.77|321.97|324.94|322.14|324.77|321.97|0
1650508560000|2022-04-21 02:36:00|324.68|321.88|324.59|321.79|324.77|321.97|324.59|321.79|0
1650508570000|2022-04-21 02:36:10|324.77|321.97|324.77|321.97|324.77|321.97|324.77|321.97|0
1650508580000|2022-04-21 02:36:20|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1650508590000|2022-04-21 02:36:30|324.94|322.14|324.94|322.14|324.94|322.14|324.94|322.14|0
1650508610000|2022-04-21 02:36:50|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1650508620000|2022-04-21 02:37:00|324.5|321.7|324.41|321.61|324.5|321.7|324.41|321.61|0
1650508630000|2022-04-21 02:37:10|324.24|321.44|324.06|321.26|324.24|321.44|324.06|321.26|0
1650508640000|2022-04-21 02:37:20|323.89|321.09|324.06|321.26|324.06|321.26|323.89|321.09|0
1650508650000|2022-04-21 02:37:30|323.89|321.09|324.15|321.35|324.15|321.35|323.89|321.09|0
1650508660000|2022-04-21 02:37:40|324.06|321.26|324.24|321.44|324.24|321.44|324.06|321.26|0
1650508670000|2022-04-21 02:37:50|324.41|321.61|324.59|321.79|324.59|321.79|324.41|321.61|0
1650508690000|2022-04-21 02:38:10|324.41|321.61|324.41|321.61|324.41|321.61|324.32|321.52|0
1650508700000|2022-04-21 02:38:20|324.32|321.52|324.24|321.44|324.32|321.52|324.24|321.44|0
1650508710000|2022-04-21 02:38:30|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1650508740000|2022-04-21 02:39:00|324.24|321.44|324.24|321.44|324.24|321.44|324.06|321.26|0
1650508750000|2022-04-21 02:39:10|324.14|321.34|324.14|321.34|324.14|321.34|324.14|321.34|0
1650508760000|2022-04-21 02:39:20|324.24|321.44|324.24|321.44|324.24|321.44|324.06|321.26|0
1650508770000|2022-04-21 02:39:30|324.14|321.34|324.14|321.34|324.24|321.44|324.06|321.26|0
1650508780000|2022-04-21 02:39:40|324.24|321.44|324.24|321.44|324.24|321.44|324.14|321.34|0
1650508790000|2022-04-21 02:39:50|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1650508800000|2022-04-21 02:40:00|324.14|321.34|324.06|321.26|324.14|321.34|324.06|321.26|0
1650508820000|2022-04-21 02:40:20|324.24|321.44|324.24|321.44|324.24|321.44|324.24|321.44|0
1650508840000|2022-04-21 02:40:40|324.06|321.26|324.06|321.26|324.06|321.26|324.06|321.26|0
1650508860000|2022-04-21 02:41:00|324.24|321.44|324.06|321.26|324.24|321.44|324.06|321.26|0
1650508890000|2022-04-21 02:41:30|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1650508900000|2022-04-21 02:41:40|324.32|321.52|324.23|321.43|324.32|321.52|324.23|321.43|0
1650508980000|2022-04-21 02:43:00|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650509020000|2022-04-21 02:43:40|324.59|321.79|324.59|321.79|324.59|321.79|324.59|321.79|0
1650509050000|2022-04-21 02:44:10|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650509060000|2022-04-21 02:44:20|324.67|321.87|324.76|321.96|324.76|321.96|324.67|321.87|0
1650509070000|2022-04-21 02:44:30|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650509100000|2022-04-21 02:45:00|324.76|321.96|324.58|321.78|324.76|321.96|324.58|321.78|0
1650509140000|2022-04-21 02:45:40|324.41|321.61|324.32|321.52|324.41|321.61|324.32|321.52|0
1650509150000|2022-04-21 02:45:50|324.41|321.61|324.23|321.43|324.41|321.61|324.23|321.43|0
1650509160000|2022-04-21 02:46:00|324.32|321.52|324.32|321.52|324.32|321.52|324.32|321.52|0
1650509170000|2022-04-21 02:46:10|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650509190000|2022-04-21 02:46:30|324.58|321.78|324.76|321.96|324.76|321.96|324.58|321.78|0
1650509200000|2022-04-21 02:46:40|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650509210000|2022-04-21 02:46:50|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650509240000|2022-04-21 02:47:20|324.23|321.43|324.41|321.61|324.41|321.61|324.23|321.43|0
1650509250000|2022-04-21 02:47:30|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650509260000|2022-04-21 02:47:40|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650509270000|2022-04-21 02:47:50|324.23|321.43|324.41|321.61|324.41|321.61|324.23|321.43|0
1650509280000|2022-04-21 02:48:00|324.58|321.78|324.41|321.61|324.58|321.78|324.41|321.61|0
1650509290000|2022-04-21 02:48:10|324.49|321.69|324.58|321.78|324.58|321.78|324.49|321.69|0
1650509320000|2022-04-21 02:48:40|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650509330000|2022-04-21 02:48:50|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1650509340000|2022-04-21 02:49:00|324.05|321.25|324.23|321.43|324.23|321.43|324.05|321.25|0
1650509350000|2022-04-21 02:49:10|324.05|321.25|324.23|321.43|324.23|321.43|324.05|321.25|0
1650509390000|2022-04-21 02:49:50|324.41|321.61|324.41|321.61|324.41|321.61|324.41|321.61|0
1650509400000|2022-04-21 02:50:00|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1650509410000|2022-04-21 02:50:10|324.49|321.69|324.4|321.6|324.49|321.69|324.4|321.6|0
1650509450000|2022-04-21 02:50:50|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1650509460000|2022-04-21 02:51:00|324.05|321.25|324.23|321.43|324.23|321.43|324.05|321.25|0
1650509470000|2022-04-21 02:51:10|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650509480000|2022-04-21 02:51:20|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650509490000|2022-04-21 02:51:30|323.7|320.9|323.88|321.08|323.88|321.08|323.7|320.9|0
1650509510000|2022-04-21 02:51:50|323.7|320.9|323.7|320.9|323.7|320.9|323.7|320.9|0
1650509520000|2022-04-21 02:52:00|323.88|321.08|323.88|321.08|323.88|321.08|323.88|321.08|0
1650509530000|2022-04-21 02:52:10|323.96|321.16|323.88|321.08|323.96|321.16|323.88|321.08|0
1650509540000|2022-04-21 02:52:20|323.96|321.16|323.88|321.08|323.96|321.16|323.88|321.08|0
1650509550000|2022-04-21 02:52:30|323.96|321.16|324.05|321.25|324.05|321.25|323.96|321.16|0
1650509600000|2022-04-21 02:53:20|324.23|321.43|324.23|321.43|324.23|321.43|324.14|321.34|0
1650509610000|2022-04-21 02:53:30|324.4|321.6|324.23|321.43|324.4|321.6|324.23|321.43|0
1650509630000|2022-04-21 02:53:50|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650509640000|2022-04-21 02:54:00|324.13|321.33|324.05|321.25|324.13|321.33|324.05|321.25|0
1650509650000|2022-04-21 02:54:10|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1650509660000|2022-04-21 02:54:20|324.05|321.25|324.23|321.43|324.23|321.43|324.05|321.25|0
1650509670000|2022-04-21 02:54:30|324.05|321.25|324.05|321.25|324.05|321.25|324.05|321.25|0
1650509690000|2022-04-21 02:54:50|324.13|321.33|324.05|321.25|324.13|321.33|324.05|321.25|0
1650509710000|2022-04-21 02:55:10|324.13|321.33|324.05|321.25|324.13|321.33|324.05|321.25|0
1650509720000|2022-04-21 02:55:20|324.23|321.43|324.13|321.33|324.23|321.43|324.13|321.33|0
1650509730000|2022-04-21 02:55:30|324.23|321.43|324.23|321.43|324.23|321.43|324.23|321.43|0
1650509740000|2022-04-21 02:55:40|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1650509760000|2022-04-21 02:56:00|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1650509770000|2022-04-21 02:56:10|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1650509780000|2022-04-21 02:56:20|324.49|321.69|324.4|321.6|324.49|321.69|324.4|321.6|0
1650509800000|2022-04-21 02:56:40|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1650509820000|2022-04-21 02:57:00|324.13|321.33|324.05|321.25|324.13|321.33|324.05|321.25|0
1650509830000|2022-04-21 02:57:10|324.13|321.33|324.22|321.42|324.22|321.42|324.13|321.33|0
1650509850000|2022-04-21 02:57:30|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1650509860000|2022-04-21 02:57:40|324.22|321.42|324.22|321.42|324.22|321.42|324.22|321.42|0
1650509890000|2022-04-21 02:58:10|324.4|321.6|324.58|321.78|324.58|321.78|324.4|321.6|0
1650509900000|2022-04-21 02:58:20|324.48|321.68|324.58|321.78|324.58|321.78|324.48|321.68|0
1650509910000|2022-04-21 02:58:30|324.4|321.6|324.4|321.6|324.4|321.6|324.4|321.6|0
1650509920000|2022-04-21 02:58:40|324.58|321.78|324.58|321.78|324.58|321.78|324.58|321.78|0
1650509930000|2022-04-21 02:58:50|324.4|321.6|324.48|321.68|324.48|321.68|324.4|321.6|0
1650509940000|2022-04-21 02:59:00|324.57|321.77|324.57|321.77|324.57|321.77|324.4|321.6|0
1650509950000|2022-04-21 02:59:10|324.66|321.86|324.84|322.04|324.84|322.04|324.66|321.86|0
1650509960000|2022-04-21 02:59:20|324.75|321.95|324.93|322.13|324.93|322.13|324.75|321.95|0
1650509970000|2022-04-21 02:59:30|324.75|321.95|324.84|322.04|324.84|322.04|324.75|321.95|0
1650509980000|2022-04-21 02:59:40|324.75|321.95|324.57|321.77|324.75|321.95|324.57|321.77|0
1650509990000|2022-04-21 02:59:50|324.66|321.86|324.57|321.77|324.66|321.86|324.57|321.77|0
1650510000000|2022-04-21 03:00:00|324.75|321.95|324.93|322.13|324.93|322.13|324.75|321.95|0
1650510010000|2022-04-21 03:00:10|324.75|321.95|324.83|322.03|324.83|322.03|324.75|321.95|0
1650510020000|2022-04-21 03:00:20|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650510040000|2022-04-21 03:00:40|325.28|322.48|325.28|322.48|325.28|322.48|325.28|322.48|0
1650510050000|2022-04-21 03:00:50|325.45|322.65|325.1|322.3|325.45|322.65|325.1|322.3|0
1650510060000|2022-04-21 03:01:00|325.19|322.39|325.1|322.3|325.19|322.39|325.1|322.3|0
1650510070000|2022-04-21 03:01:10|324.93|322.13|325.28|322.48|325.28|322.48|324.93|322.13|0
1650510080000|2022-04-21 03:01:20|325.1|322.3|325.28|322.48|325.28|322.48|325.1|322.3|0
1650510090000|2022-04-21 03:01:30|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1650510120000|2022-04-21 03:02:00|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650510130000|2022-04-21 03:02:10|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1650510140000|2022-04-21 03:02:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650510150000|2022-04-21 03:02:30|325.01|322.21|325.01|322.21|325.01|322.21|325.01|322.21|0
1650510160000|2022-04-21 03:02:40|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1650510180000|2022-04-21 03:03:00|325.01|322.21|325.1|322.3|325.1|322.3|325.01|322.21|0
1650510200000|2022-04-21 03:03:20|325.01|322.21|324.92|322.12|325.01|322.21|324.92|322.12|0
1650510210000|2022-04-21 03:03:30|324.83|322.03|324.92|322.12|324.92|322.12|324.83|322.03|0
1650510220000|2022-04-21 03:03:40|324.83|322.03|324.75|321.95|324.83|322.03|324.75|321.95|0
1650510230000|2022-04-21 03:03:50|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1650510250000|2022-04-21 03:04:10|324.75|321.95|324.57|321.77|324.75|321.95|324.57|321.77|0
1650510260000|2022-04-21 03:04:20|324.75|321.95|324.57|321.77|324.75|321.95|324.57|321.77|0
1650510270000|2022-04-21 03:04:30|324.66|321.86|324.57|321.77|324.66|321.86|324.57|321.77|0
1650510280000|2022-04-21 03:04:40|324.66|321.86|324.66|321.86|324.66|321.86|324.66|321.86|0
1650510290000|2022-04-21 03:04:50|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650510310000|2022-04-21 03:05:10|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1650510320000|2022-04-21 03:05:20|324.75|321.95|324.66|321.86|324.75|321.95|324.57|321.77|0
1650510330000|2022-04-21 03:05:30|324.57|321.77|324.65|321.85|324.65|321.85|324.57|321.77|0
1650510340000|2022-04-21 03:05:40|324.75|321.95|324.75|321.95|324.75|321.95|324.75|321.95|0
1650510390000|2022-04-21 03:06:30|324.92|322.12|324.75|321.95|324.92|322.12|324.75|321.95|0
1650510440000|2022-04-21 03:07:20|324.57|321.77|324.75|321.95|324.75|321.95|324.57|321.77|0
1650510450000|2022-04-21 03:07:30|324.83|322.03|324.92|322.12|324.92|322.12|324.83|322.03|0
1650510480000|2022-04-21 03:08:00|324.74|321.94|324.65|321.85|324.74|321.94|324.65|321.85|0
1650510490000|2022-04-21 03:08:10|324.74|321.94|324.57|321.77|324.74|321.94|324.57|321.77|0
1650510500000|2022-04-21 03:08:20|324.65|321.85|324.65|321.85|324.65|321.85|324.65|321.85|0
1650510510000|2022-04-21 03:08:30|324.74|321.94|324.92|322.12|324.92|322.12|324.74|321.94|0
1650510550000|2022-04-21 03:09:10|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650510560000|2022-04-21 03:09:20|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650510570000|2022-04-21 03:09:30|324.74|321.94|324.74|321.94|324.74|321.94|324.74|321.94|0
1650510580000|2022-04-21 03:09:40|324.92|322.12|324.92|322.12|324.92|322.12|324.92|322.12|0
1650510600000|2022-04-21 03:10:00|325.1|322.3|325.1|322.3|325.1|322.3|325.1|322.3|0
1650510610000|2022-04-21 03:10:10|325|322.2|325|322.2|325|322.2|325|322.2|0
1650510620000|2022-04-21 03:10:20|324.92|322.12|324.74|321.94|324.92|322.12|324.74|321.94|0
1650510640000|2022-04-21 03:10:40|324.57|321.77|324.57|321.77|324.57|321.77|324.57|321.77|0
1650510670000|2022-04-21 03:11:10|324.39|321.59|324.04|321.24|324.39|321.59|324.04|321.24|0
1650510680000|2022-04-21 03:11:20|324.21|321.41|324.04|321.24|324.21|321.41|324.04|321.24|0
1650510690000|2022-04-21 03:11:30|323.86|321.06|323.86|321.06|323.86|321.06|323.86|321.06|0
1650510720000|2022-04-21 03:12:00|324.04|321.24|323.86|321.06|324.04|321.24|323.86|321.06|0
1650510740000|2022-04-21 03:12:20|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1650510750000|2022-04-21 03:12:30|323.51|320.71|323.51|320.71|323.69|320.89|323.51|320.71|0
1650510760000|2022-04-21 03:12:40|323.69|320.89|323.69|320.89|323.69|320.89|323.69|320.89|0
1650510770000|2022-04-21 03:12:50|323.59|320.79|323.51|320.71|323.59|320.79|323.51|320.71|0
1650510780000|2022-04-21 03:13:00|323.69|320.89|323.86|321.06|323.86|321.06|323.51|320.71|0
1650510800000|2022-04-21 03:13:20|323.77|320.97|323.69|320.89|323.77|320.97|323.69|320.89|0
1650510830000|2022-04-21 03:13:50|323.59|320.79|323.59|320.79|323.59|320.79|323.59|320.79|0
1650510840000|2022-04-21 03:14:00|323.69|320.89|323.59|320.79|323.69|320.89|323.51|320.71|0
1650510850000|2022-04-21 03:14:10|323.69|320.89|323.59|320.79|323.69|320.89|323.51|320.71|0
1650510860000|2022-04-21 03:14:20|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1650510890000|2022-04-21 03:14:50|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1650510900000|2022-04-21 03:15:00|323.42|320.62|323.42|320.62|323.51|320.71|323.42|320.62|0
1650510910000|2022-04-21 03:15:10|323.33|320.53|323.51|320.71|323.51|320.71|323.33|320.53|0
1650510940000|2022-04-21 03:15:40|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1650510970000|2022-04-21 03:16:10|323.77|320.97|323.33|320.53|323.86|321.06|323.33|320.53|0
1650510980000|2022-04-21 03:16:20|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1650510990000|2022-04-21 03:16:30|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650511020000|2022-04-21 03:17:00|323.51|320.71|323.51|320.71|323.51|320.71|323.33|320.53|0
1650511040000|2022-04-21 03:17:20|323.68|320.88|323.68|320.88|323.68|320.88|323.68|320.88|0
1650511080000|2022-04-21 03:18:00|323.51|320.71|323.51|320.71|323.51|320.71|323.51|320.71|0
1650511090000|2022-04-21 03:18:10|323.33|320.53|323.33|320.53|323.51|320.71|323.33|320.53|0
1650511110000|2022-04-21 03:18:30|323.51|320.71|323.51|320.71|323.51|320.71|323.41|320.61|0
1650511120000|2022-04-21 03:18:40|323.33|320.53|323.33|320.53|323.33|320.53|323.33|320.53|0
1650511140000|2022-04-21 03:19:00|323.15|320.35|323.15|320.35|323.15|320.35|322.98|320.18|0
1650511170000|2022-04-21 03:19:30|322.98|320.18|323.15|320.35|323.15|320.35|322.98|320.18|0
1650511200000|2022-04-21 03:20:00|322.98|320.18|322.98|320.18|322.98|320.18|322.98|320.18|0
1650511230000|2022-04-21 03:20:30|322.8|320|322.8|320|322.8|320|322.8|320|0
1650511240000|2022-04-21 03:20:40|322.63|319.83|322.63|319.83|322.63|319.83|322.63|319.83|0
1650511250000|2022-04-21 03:20:50|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1650511260000|2022-04-21 03:21:00|322.28|319.48|322.45|319.65|322.45|319.65|322.28|319.48|0
1650511280000|2022-04-21 03:21:20|322.28|319.48|322.28|319.48|322.28|319.48|322.28|319.48|0
1650511290000|2022-04-21 03:21:30|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511300000|2022-04-21 03:21:40|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1650511310000|2022-04-21 03:21:50|322.27|319.47|322.1|319.3|322.27|319.47|322.1|319.3|0
1650511330000|2022-04-21 03:22:10|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511340000|2022-04-21 03:22:20|322.1|319.3|321.75|318.95|322.1|319.3|321.75|318.95|0
1650511350000|2022-04-21 03:22:30|321.92|319.12|321.92|319.12|321.92|319.12|321.92|319.12|0
1650511360000|2022-04-21 03:22:40|321.83|319.03|321.92|319.12|321.92|319.12|321.83|319.03|0
1650511380000|2022-04-21 03:23:00|321.75|318.95|321.92|319.12|321.92|319.12|321.75|318.95|0
1650511400000|2022-04-21 03:23:20|322.1|319.3|322.27|319.47|322.27|319.47|322.1|319.3|0
1650511410000|2022-04-21 03:23:30|322.1|319.3|322.1|319.3|322.27|319.47|322.1|319.3|0
1650511420000|2022-04-21 03:23:40|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511440000|2022-04-21 03:24:00|322.36|319.56|322.45|319.65|322.45|319.65|322.36|319.56|0
1650511460000|2022-04-21 03:24:20|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511470000|2022-04-21 03:24:30|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1650511480000|2022-04-21 03:24:40|322.45|319.65|322.27|319.47|322.45|319.65|322.27|319.47|0
1650511490000|2022-04-21 03:24:50|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1650511500000|2022-04-21 03:25:00|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511520000|2022-04-21 03:25:20|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1650511530000|2022-04-21 03:25:30|322.36|319.56|322.27|319.47|322.36|319.56|322.27|319.47|0
1650511540000|2022-04-21 03:25:40|322.45|319.65|322.45|319.65|322.45|319.65|322.45|319.65|0
1650511550000|2022-04-21 03:25:50|322.62|319.82|322.62|319.82|322.8|320|322.62|319.82|0
1650511560000|2022-04-21 03:26:00|322.8|320|322.8|320|322.8|320|322.8|320|0
1650511570000|2022-04-21 03:26:10|322.62|319.82|322.8|320|322.8|320|322.62|319.82|0
1650511580000|2022-04-21 03:26:20|322.62|319.82|322.45|319.65|322.62|319.82|322.45|319.65|0
1650511610000|2022-04-21 03:26:50|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511620000|2022-04-21 03:27:00|322.36|319.56|322.36|319.56|322.36|319.56|322.36|319.56|0
1650511630000|2022-04-21 03:27:10|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511640000|2022-04-21 03:27:20|322.45|319.65|322.27|319.47|322.45|319.65|322.27|319.47|0
1650511660000|2022-04-21 03:27:40|322.35|319.55|322.35|319.55|322.35|319.55|322.35|319.55|0
1650511670000|2022-04-21 03:27:50|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511680000|2022-04-21 03:28:00|322.1|319.3|322.27|319.47|322.27|319.47|322.1|319.3|0
1650511690000|2022-04-21 03:28:10|322.18|319.38|322.27|319.47|322.27|319.47|322.18|319.38|0
1650511700000|2022-04-21 03:28:20|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1650511710000|2022-04-21 03:28:30|322.18|319.38|322.27|319.47|322.27|319.47|322.18|319.38|0
1650511740000|2022-04-21 03:29:00|322.09|319.29|321.92|319.12|322.09|319.29|321.92|319.12|0
1650511750000|2022-04-21 03:29:10|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1650511760000|2022-04-21 03:29:20|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511770000|2022-04-21 03:29:30|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1650511790000|2022-04-21 03:29:50|322.35|319.55|322.44|319.64|322.44|319.64|322.35|319.55|0
1650511800000|2022-04-21 03:30:00|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650511810000|2022-04-21 03:30:10|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1650511850000|2022-04-21 03:30:50|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650511860000|2022-04-21 03:31:00|322.53|319.73|322.62|319.82|322.62|319.82|322.44|319.64|0
1650511870000|2022-04-21 03:31:10|322.79|319.99|322.79|319.99|322.79|319.99|322.79|319.99|0
1650511900000|2022-04-21 03:31:40|322.97|320.17|322.97|320.17|322.97|320.17|322.97|320.17|0
1650511910000|2022-04-21 03:31:50|322.79|319.99|322.7|319.9|322.79|319.99|322.7|319.9|0
1650511920000|2022-04-21 03:32:00|322.79|319.99|322.62|319.82|322.79|319.99|322.62|319.82|0
1650511930000|2022-04-21 03:32:10|322.7|319.9|322.88|320.08|322.88|320.08|322.7|319.9|0
1650511940000|2022-04-21 03:32:20|322.79|319.99|322.79|319.99|322.88|320.08|322.79|319.99|0
1650511950000|2022-04-21 03:32:30|322.97|320.17|323.15|320.35|323.15|320.35|322.97|320.17|0
1650511960000|2022-04-21 03:32:40|323.23|320.43|323.32|320.52|323.32|320.52|323.23|320.43|0
1650511970000|2022-04-21 03:32:50|323.23|320.43|323.15|320.35|323.23|320.43|323.15|320.35|0
1650511980000|2022-04-21 03:33:00|323.14|320.34|322.79|319.99|323.14|320.34|322.79|319.99|0
1650512010000|2022-04-21 03:33:30|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650512020000|2022-04-21 03:33:40|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1650512030000|2022-04-21 03:33:50|322.62|319.82|322.44|319.64|322.62|319.82|322.44|319.64|0
1650512040000|2022-04-21 03:34:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650512050000|2022-04-21 03:34:10|322.53|319.73|322.62|319.82|322.62|319.82|322.53|319.73|0
1650512060000|2022-04-21 03:34:20|322.44|319.64|322.62|319.82|322.62|319.82|322.44|319.64|0
1650512070000|2022-04-21 03:34:30|322.53|319.73|322.44|319.64|322.53|319.73|322.44|319.64|0
1650512080000|2022-04-21 03:34:40|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650512090000|2022-04-21 03:34:50|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1650512100000|2022-04-21 03:35:00|322.62|319.82|322.62|319.82|322.62|319.82|322.62|319.82|0
1650512110000|2022-04-21 03:35:10|322.53|319.73|322.44|319.64|322.53|319.73|322.44|319.64|0
1650512130000|2022-04-21 03:35:30|322.53|319.73|322.62|319.82|322.62|319.82|322.53|319.73|0
1650512150000|2022-04-21 03:35:50|322.44|319.64|322.44|319.64|322.44|319.64|322.44|319.64|0
1650512160000|2022-04-21 03:36:00|322.27|319.47|322.27|319.47|322.27|319.47|322.27|319.47|0
1650512170000|2022-04-21 03:36:10|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1650512190000|2022-04-21 03:36:30|322.09|319.29|321.74|318.94|322.09|319.29|321.74|318.94|0
1650512200000|2022-04-21 03:36:40|321.91|319.11|322.09|319.29|322.09|319.29|321.91|319.11|0
1650512240000|2022-04-21 03:37:20|321.91|319.11|321.74|318.94|321.91|319.11|321.74|318.94|0
1650512250000|2022-04-21 03:37:30|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1650512270000|2022-04-21 03:37:50|322.09|319.29|322.09|319.29|322.09|319.29|322.09|319.29|0
1650512280000|2022-04-21 03:38:00|321.91|319.11|321.74|318.94|321.91|319.11|321.74|318.94|0
1650512300000|2022-04-21 03:38:20|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1650512310000|2022-04-21 03:38:30|321.74|318.94|321.56|318.76|321.74|318.94|321.56|318.76|0
1650512330000|2022-04-21 03:38:50|321.74|318.94|321.56|318.76|321.74|318.94|321.56|318.76|0
1650512340000|2022-04-21 03:39:00|321.39|318.59|321.39|318.59|321.39|318.59|321.39|318.59|0
1650512380000|2022-04-21 03:39:40|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1650512410000|2022-04-21 03:40:10|321.74|318.94|321.74|318.94|321.74|318.94|321.74|318.94|0
1650512440000|2022-04-21 03:40:40|321.56|318.76|321.56|318.76|321.56|318.76|321.56|318.76|0
1650512460000|2022-04-21 03:41:00|321.74|318.94|321.91|319.11|321.91|319.11|321.74|318.94|0
1650512470000|2022-04-21 03:41:10|321.99|319.19|322.09|319.29|322.09|319.29|321.99|319.19|0
1650512490000|2022-04-21 03:41:30|321.91|319.11|322.09|319.29|322.09|319.29|321.91|319.11|0
1650512510000|2022-04-21 03:41:50|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1650512520000|2022-04-21 03:42:00|322.09|319.29|321.91|319.11|322.09|319.29|321.91|319.11|0
1650512560000|2022-04-21 03:42:40|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1650512570000|2022-04-21 03:42:50|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1650512580000|2022-04-21 03:43:00|321.73|318.93|321.82|319.02|321.82|319.02|321.73|318.93|0
1650512590000|2022-04-21 03:43:10|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1650512600000|2022-04-21 03:43:20|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1650512620000|2022-04-21 03:43:40|321.64|318.84|321.64|318.84|321.64|318.84|321.64|318.84|0
1650512630000|2022-04-21 03:43:50|321.56|318.76|321.73|318.93|321.73|318.93|321.56|318.76|0
1650512640000|2022-04-21 03:44:00|321.64|318.84|321.64|318.84|321.64|318.84|321.64|318.84|0
1650512650000|2022-04-21 03:44:10|321.56|318.76|321.73|318.93|321.73|318.93|321.56|318.76|0
1650512670000|2022-04-21 03:44:30|321.82|319.02|321.73|318.93|321.82|319.02|321.73|318.93|0
1650512680000|2022-04-21 03:44:40|321.91|319.11|321.91|319.11|321.91|319.11|321.91|319.11|0
1650512730000|2022-04-21 03:45:30|321.99|319.19|321.91|319.11|322.08|319.28|321.91|319.11|0
1650512750000|2022-04-21 03:45:50|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1650512780000|2022-04-21 03:46:20|322.26|319.46|322.08|319.28|322.26|319.46|322.08|319.28|0
1650512790000|2022-04-21 03:46:30|322.17|319.37|322.26|319.46|322.26|319.46|322.17|319.37|0
1650512810000|2022-04-21 03:46:50|322.43|319.63|322.61|319.81|322.61|319.81|322.26|319.46|0
1650512820000|2022-04-21 03:47:00|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1650512840000|2022-04-21 03:47:20|322.61|319.81|322.43|319.63|322.61|319.81|322.43|319.63|0
1650512850000|2022-04-21 03:47:30|322.52|319.72|322.61|319.81|322.61|319.81|322.52|319.72|0
1650512870000|2022-04-21 03:47:50|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1650512880000|2022-04-21 03:48:00|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1650512900000|2022-04-21 03:48:20|322.43|319.63|322.43|319.63|322.43|319.63|322.43|319.63|0
1650512910000|2022-04-21 03:48:30|322.34|319.54|322.26|319.46|322.34|319.54|322.26|319.46|0
1650512920000|2022-04-21 03:48:40|322.08|319.28|322.17|319.37|322.17|319.37|322.08|319.28|0
1650512930000|2022-04-21 03:48:50|322.08|319.28|322.17|319.37|322.17|319.37|322.08|319.28|0
1650512940000|2022-04-21 03:49:00|322.26|319.46|322.26|319.46|322.26|319.46|322.26|319.46|0
1650512990000|2022-04-21 03:49:50|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1650513000000|2022-04-21 03:50:00|322.16|319.36|322.08|319.28|322.16|319.36|322.08|319.28|0
1650513010000|2022-04-21 03:50:10|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1650513020000|2022-04-21 03:50:20|322.08|319.28|322.08|319.28|322.08|319.28|322.08|319.28|0
1650513030000|2022-04-21 03:50:30|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1650513040000|2022-04-21 03:50:40|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1650513050000|2022-04-21 03:50:50|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1650513060000|2022-04-21 03:51:00|321.73|318.93|321.73|318.93|321.9|319.1|321.73|318.93|0
1650513070000|2022-04-21 03:51:10|321.9|319.1|321.9|319.1|321.9|319.1|321.9|319.1|0
1650513100000|2022-04-21 03:51:40|321.73|318.93|321.73|318.93|321.73|318.93|321.73|318.93|0
1650513110000|2022-04-21 03:51:50|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1650513130000|2022-04-21 03:52:10|321.64|318.84|321.64|318.84|321.64|318.84|321.64|318.84|0
1650513140000|2022-04-21 03:52:20|321.73|318.93|321.55|318.75|321.73|318.93|321.55|318.75|0
1650513160000|2022-04-21 03:52:40|321.73|318.93|321.73|318.93|321.73|318.93|321.64|318.84|0
1650513180000|2022-04-21 03:53:00|321.55|318.75|321.73|318.93|321.73|318.93|321.55|318.75|0
1650513210000|2022-04-21 03:53:30|321.55|318.75|321.55|318.75|321.55|318.75|321.55|318.75|0
1650513250000|2022-04-21 03:54:10|321.38|318.58|321.38|318.58|321.38|318.58|321.38|318.58|0
1650513260000|2022-04-21 03:54:20|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650513270000|2022-04-21 03:54:30|321.28|318.48|321.38|318.58|321.38|318.58|321.28|318.48|0
1650513280000|2022-04-21 03:54:40|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650513290000|2022-04-21 03:54:50|321.28|318.48|321.2|318.4|321.28|318.48|321.2|318.4|0
1650513300000|2022-04-21 03:55:00|321.03|318.23|321.2|318.4|321.2|318.4|321.03|318.23|0
1650513310000|2022-04-21 03:55:10|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1650513330000|2022-04-21 03:55:30|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650513340000|2022-04-21 03:55:40|321.11|318.31|321.02|318.22|321.11|318.31|321.02|318.22|0
1650513360000|2022-04-21 03:56:00|320.85|318.05|320.67|317.87|320.85|318.05|320.67|317.87|0
1650513370000|2022-04-21 03:56:10|320.85|318.05|320.67|317.87|320.85|318.05|320.67|317.87|0
1650513400000|2022-04-21 03:56:40|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1650513410000|2022-04-21 03:56:50|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1650513430000|2022-04-21 03:57:10|320.85|318.05|320.93|318.13|320.93|318.13|320.85|318.05|0
1650513440000|2022-04-21 03:57:20|321.02|318.22|320.85|318.05|321.02|318.22|320.85|318.05|0
1650513450000|2022-04-21 03:57:30|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1650513470000|2022-04-21 03:57:50|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1650513510000|2022-04-21 03:58:30|320.67|317.87|320.67|317.87|320.85|318.05|320.67|317.87|0
1650513520000|2022-04-21 03:58:40|320.5|317.7|320.67|317.87|320.67|317.87|320.5|317.7|0
1650513540000|2022-04-21 03:59:00|320.5|317.7|320.5|317.7|320.5|317.7|320.5|317.7|0
1650513570000|2022-04-21 03:59:30|320.67|317.87|320.67|317.87|320.67|317.87|320.67|317.87|0
1650513590000|2022-04-21 03:59:50|320.76|317.96|320.85|318.05|320.85|318.05|320.76|317.96|0
1650513600000|2022-04-21 04:00:00|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1650513610000|2022-04-21 04:00:10|321.2|318.4|321.02|318.22|321.2|318.4|321.02|318.22|0
1650513630000|2022-04-21 04:00:30|321.2|318.4|321.2|318.4|321.2|318.4|321.02|318.22|0
1650513640000|2022-04-21 04:00:40|321.02|318.22|321.2|318.4|321.2|318.4|321.02|318.22|0
1650513650000|2022-04-21 04:00:50|321.02|318.22|321.2|318.4|321.2|318.4|321.02|318.22|0
1650513660000|2022-04-21 04:01:00|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1650513670000|2022-04-21 04:01:10|321.2|318.4|321.2|318.4|321.2|318.4|321.2|318.4|0
1650513680000|2022-04-21 04:01:20|321.1|318.3|321.02|318.22|321.1|318.3|321.02|318.22|0
1650513690000|2022-04-21 04:01:30|320.85|318.05|320.85|318.05|320.85|318.05|320.85|318.05|0
1650513720000|2022-04-21 04:02:00|320.93|318.13|321.02|318.22|321.02|318.22|320.93|318.13|0
1650513730000|2022-04-21 04:02:10|320.93|318.13|321.02|318.22|321.02|318.22|320.85|318.05|0
1650513740000|2022-04-21 04:02:20|321.1|318.3|321.02|318.22|321.2|318.4|321.02|318.22|0
1650513750000|2022-04-21 04:02:30|321.2|318.4|321.1|318.3|321.2|318.4|321.1|318.3|0
1650513760000|2022-04-21 04:02:40|321.2|318.4|321.19|318.39|321.2|318.4|321.19|318.39|0
1650513770000|2022-04-21 04:02:50|321.1|318.3|321.19|318.39|321.19|318.39|321.1|318.3|0
1650513780000|2022-04-21 04:03:00|321.1|318.3|321.19|318.39|321.19|318.39|321.1|318.3|0
1650513790000|2022-04-21 04:03:10|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1650513800000|2022-04-21 04:03:20|321.19|318.39|321.37|318.57|321.37|318.57|321.19|318.39|0
1650513830000|2022-04-21 04:03:50|321.54|318.74|321.37|318.57|321.54|318.74|321.37|318.57|0
1650513840000|2022-04-21 04:04:00|321.28|318.48|321.19|318.39|321.28|318.48|321.19|318.39|0
1650513850000|2022-04-21 04:04:10|321.02|318.22|321.02|318.22|321.02|318.22|321.02|318.22|0
1650513860000|2022-04-21 04:04:20|321.19|318.39|321.1|318.3|321.19|318.39|321.1|318.3|0
1650513870000|2022-04-21 04:04:30|321.19|318.39|321.19|318.39|321.19|318.39|321.19|318.39|0
1650513900000|2022-04-21 04:05:00|321.28|318.48|321.28|318.48|321.28|318.48|321.28|318.48|0
1650513910000|2022-04-21 04:05:10|321.37|318.57|321.37|318.57|321.54|318.74|321.37|318.57|0
1650513920000|2022-04-21 04:05:20|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1650513940000|2022-04-21 04:05:40|321.45|318.65|321.37|318.57|321.54|318.74|321.37|318.57|0
1650513970000|2022-04-21 04:06:10|321.45|318.65|321.37|318.57|321.45|318.65|321.37|318.57|0
1650513980000|2022-04-21 04:06:20|321.72|318.92|321.54|318.74|321.72|318.92|321.54|318.74|0
1650514000000|2022-04-21 04:06:40|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1650514020000|2022-04-21 04:07:00|321.54|318.74|321.37|318.57|321.54|318.74|321.37|318.57|0
1650514080000|2022-04-21 04:08:00|321.54|318.74|321.54|318.74|321.54|318.74|321.45|318.65|0
1650514090000|2022-04-21 04:08:10|321.37|318.57|321.37|318.57|321.37|318.57|321.37|318.57|0
1650514100000|2022-04-21 04:08:20|321.54|318.74|321.54|318.74|321.54|318.74|321.45|318.65|0
1650514120000|2022-04-21 04:08:40|321.72|318.92|321.54|318.74|321.72|318.92|321.54|318.74|0
1650514130000|2022-04-21 04:08:50|321.72|318.92|321.72|318.92|321.72|318.92|321.72|318.92|0
1650514170000|2022-04-21 04:09:30|321.89|319.09|322.07|319.27|322.07|319.27|321.89|319.09|0
1650514180000|2022-04-21 04:09:40|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1650514190000|2022-04-21 04:09:50|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1650514200000|2022-04-21 04:10:00|322.24|319.44|322.42|319.62|322.42|319.62|322.24|319.44|0
1650514210000|2022-04-21 04:10:10|322.33|319.53|322.15|319.35|322.33|319.53|322.07|319.27|0
1650514220000|2022-04-21 04:10:20|322.07|319.27|321.89|319.09|322.07|319.27|321.89|319.09|0
1650514240000|2022-04-21 04:10:40|321.8|319|321.72|318.92|321.8|319|321.72|318.92|0
1650514260000|2022-04-21 04:11:00|321.62|318.82|321.72|318.92|321.72|318.92|321.54|318.74|0
1650514270000|2022-04-21 04:11:10|321.71|318.91|321.89|319.09|321.89|319.09|321.71|318.91|0
1650514300000|2022-04-21 04:11:40|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1650514320000|2022-04-21 04:12:00|321.54|318.74|321.54|318.74|321.54|318.74|321.54|318.74|0
1650514340000|2022-04-21 04:12:20|321.71|318.91|321.71|318.91|321.71|318.91|321.71|318.91|0
1650514360000|2022-04-21 04:12:40|321.89|319.09|321.89|319.09|321.89|319.09|321.89|319.09|0
1650514390000|2022-04-21 04:13:10|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1650514400000|2022-04-21 04:13:20|321.89|319.09|322.06|319.26|322.06|319.26|321.89|319.09|0
1650514410000|2022-04-21 04:13:30|321.89|319.09|322.41|319.61|322.41|319.61|321.89|319.09|0
1650514420000|2022-04-21 04:13:40|322.24|319.44|321.89|319.09|322.24|319.44|321.89|319.09|0
1650514430000|2022-04-21 04:13:50|322.06|319.26|322.06|319.26|322.15|319.35|322.06|319.26|0
1650514440000|2022-04-21 04:14:00|322.24|319.44|322.41|319.61|322.41|319.61|322.24|319.44|0
1650514450000|2022-04-21 04:14:10|322.32|319.52|322.41|319.61|322.41|319.61|322.32|319.52|0
1650514460000|2022-04-21 04:14:20|322.32|319.52|322.41|319.61|322.41|319.61|322.32|319.52|0
1650514490000|2022-04-21 04:14:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650514500000|2022-04-21 04:15:00|322.41|319.61|322.59|319.79|322.59|319.79|322.41|319.61|0
1650514520000|2022-04-21 04:15:20|322.5|319.7|322.5|319.7|322.5|319.7|322.5|319.7|0
1650514530000|2022-04-21 04:15:30|322.41|319.61|322.59|319.79|322.59|319.79|322.41|319.61|0
1650514540000|2022-04-21 04:15:40|322.5|319.7|322.59|319.79|322.59|319.79|322.5|319.7|0
1650514560000|2022-04-21 04:16:00|322.76|319.96|322.76|319.96|322.76|319.96|322.76|319.96|0
1650514570000|2022-04-21 04:16:10|322.59|319.79|322.59|319.79|322.59|319.79|322.59|319.79|0
1650514580000|2022-04-21 04:16:20|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650514590000|2022-04-21 04:16:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650514600000|2022-04-21 04:16:40|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650514620000|2022-04-21 04:17:00|322.5|319.7|322.41|319.61|322.5|319.7|322.41|319.61|0
1650514660000|2022-04-21 04:17:40|322.24|319.44|322.32|319.52|322.41|319.61|322.24|319.44|0
1650514670000|2022-04-21 04:17:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650514680000|2022-04-21 04:18:00|322.41|319.61|322.41|319.61|322.41|319.61|322.41|319.61|0
1650514710000|2022-04-21 04:18:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650514720000|2022-04-21 04:18:40|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1650514730000|2022-04-21 04:18:50|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650514740000|2022-04-21 04:19:00|322.32|319.52|322.24|319.44|322.32|319.52|322.24|319.44|0
1650514770000|2022-04-21 04:19:30|322.06|319.26|322.24|319.44|322.24|319.44|322.06|319.26|0
1650514780000|2022-04-21 04:19:40|322.06|319.26|322.24|319.44|322.24|319.44|322.06|319.26|0
1650514790000|2022-04-21 04:19:50|322.32|319.52|322.24|319.44|322.41|319.61|322.24|319.44|0
1650514800000|2022-04-21 04:20:00|322.06|319.26|321.88|319.08|322.06|319.26|321.88|319.08|0
1650514810000|2022-04-21 04:20:10|321.97|319.17|322.23|319.43|322.24|319.44|321.97|319.17|0
1650514840000|2022-04-21 04:20:40|322.32|319.52|322.32|319.52|322.32|319.52|322.32|319.52|0
1650514850000|2022-04-21 04:20:50|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1650514880000|2022-04-21 04:21:20|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1650514940000|2022-04-21 04:22:20|322.14|319.34|322.23|319.43|322.23|319.43|322.14|319.34|0
1650515000000|2022-04-21 04:23:20|322.14|319.34|322.06|319.26|322.14|319.34|322.06|319.26|0
1650515030000|2022-04-21 04:23:50|321.97|319.17|321.97|319.17|321.97|319.17|321.97|319.17|0
1650515040000|2022-04-21 04:24:00|322.06|319.26|322.06|319.26|322.06|319.26|322.06|319.26|0
1650515060000|2022-04-21 04:24:20|322.23|319.43|322.06|319.26|322.23|319.43|322.06|319.26|0
1650515130000|2022-04-21 04:25:30|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1650515140000|2022-04-21 04:25:40|322.06|319.26|322.06|319.26|322.06|319.26|321.96|319.16|0
1650515150000|2022-04-21 04:25:50|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1650515170000|2022-04-21 04:26:10|321.7|318.9|321.7|318.9|321.7|318.9|321.7|318.9|0
1650515180000|2022-04-21 04:26:20|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1650515220000|2022-04-21 04:27:00|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1650515230000|2022-04-21 04:27:10|321.88|319.08|321.88|319.08|321.88|319.08|321.88|319.08|0
1650515250000|2022-04-21 04:27:30|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1650515300000|2022-04-21 04:28:20|322.14|319.34|322.23|319.43|322.23|319.43|322.14|319.34|0
1650515310000|2022-04-21 04:28:30|322.05|319.25|322.23|319.43|322.23|319.43|322.05|319.25|0
1650515330000|2022-04-21 04:28:50|322.14|319.34|322.23|319.43|322.23|319.43|322.14|319.34|0
1650515340000|2022-04-21 04:29:00|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650515360000|2022-04-21 04:29:20|322.23|319.43|322.23|319.43|322.23|319.43|322.23|319.43|0
1650515370000|2022-04-21 04:29:30|322.14|319.34|322.14|319.34|322.14|319.34|322.14|319.34|0
1650515380000|2022-04-21 04:29:40|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1650515410000|2022-04-21 04:30:10|321.96|319.16|321.96|319.16|322.05|319.25|321.96|319.16|0
1650515420000|2022-04-21 04:30:20|322.05|319.25|322.05|319.25|322.05|319.25|322.05|319.25|0
1650515430000|2022-04-21 04:30:30|322.23|319.43|322.4|319.6|322.4|319.6|322.23|319.43|0
1650515440000|2022-04-21 04:30:40|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1650515450000|2022-04-21 04:30:50|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650515460000|2022-04-21 04:31:00|322.58|319.78|322.66|319.86|322.66|319.86|322.58|319.78|0
1650515470000|2022-04-21 04:31:10|322.58|319.78|322.58|319.78|322.66|319.86|322.58|319.78|0
1650515480000|2022-04-21 04:31:20|322.66|319.86|322.75|319.95|322.75|319.95|322.66|319.86|0
1650515490000|2022-04-21 04:31:30|322.66|319.86|322.75|319.95|322.75|319.95|322.66|319.86|0
1650515510000|2022-04-21 04:31:50|322.93|320.13|322.75|319.95|322.93|320.13|322.75|319.95|0
1650515530000|2022-04-21 04:32:10|322.84|320.04|322.75|319.95|322.84|320.04|322.75|319.95|0
1650515540000|2022-04-21 04:32:20|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1650515550000|2022-04-21 04:32:30|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650515580000|2022-04-21 04:33:00|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1650515600000|2022-04-21 04:33:20|322.66|319.86|322.58|319.78|322.66|319.86|322.58|319.78|0
1650515610000|2022-04-21 04:33:30|322.4|319.6|322.23|319.43|322.4|319.6|322.23|319.43|0
1650515650000|2022-04-21 04:34:10|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650515690000|2022-04-21 04:34:50|322.31|319.51|322.31|319.51|322.31|319.51|322.31|319.51|0
1650515700000|2022-04-21 04:35:00|322.22|319.42|322.22|319.42|322.22|319.42|322.22|319.42|0
1650515730000|2022-04-21 04:35:30|322.4|319.6|322.4|319.6|322.4|319.6|322.4|319.6|0
1650515750000|2022-04-21 04:35:50|322.58|319.78|322.58|319.78|322.58|319.78|322.58|319.78|0
1650515760000|2022-04-21 04:36:00|322.48|319.68|322.58|319.78|322.58|319.78|322.48|319.68|0
1650515770000|2022-04-21 04:36:10|322.75|319.95|322.66|319.86|322.75|319.95|322.58|319.78|0
1650515780000|2022-04-21 04:36:20|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650515790000|2022-04-21 04:36:30|322.66|319.86|322.75|319.95|322.75|319.95|322.66|319.86|0
1650515800000|2022-04-21 04:36:40|322.48|319.68|322.48|319.68|322.48|319.68|322.4|319.6|0
1650515810000|2022-04-21 04:36:50|322.4|319.6|322.57|319.77|322.57|319.77|322.4|319.6|0
1650515930000|2022-04-21 04:38:50|322.66|319.86|322.75|319.95|322.75|319.95|322.66|319.86|0
1650515940000|2022-04-21 04:39:00|322.66|319.86|322.75|319.95|322.75|319.95|322.66|319.86|0
1650515950000|2022-04-21 04:39:10|322.66|319.86|322.66|319.86|322.66|319.86|322.66|319.86|0
1650515960000|2022-04-21 04:39:20|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650515980000|2022-04-21 04:39:40|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650515990000|2022-04-21 04:39:50|322.66|319.86|322.57|319.77|322.66|319.86|322.57|319.77|0
1650516000000|2022-04-21 04:40:00|322.66|319.86|322.57|319.77|322.66|319.86|322.57|319.77|0
1650516030000|2022-04-21 04:40:30|322.66|319.86|322.66|319.86|322.66|319.86|322.66|319.86|0
1650516040000|2022-04-21 04:40:40|322.75|319.95|322.66|319.86|322.75|319.95|322.66|319.86|0
1650516050000|2022-04-21 04:40:50|322.75|319.95|322.75|319.95|322.75|319.95|322.75|319.95|0
1650516060000|2022-04-21 04:41:00|322.66|319.86|322.75|319.95|322.75|319.95|322.66|319.86|0
1650516160000|2022-04-21 04:42:40|322.57|319.77|322.65|319.85|322.65|319.85|322.57|319.77|0
1650516180000|2022-04-21 04:43:00|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650516220000|2022-04-21 04:43:40|322.39|319.59|322.39|319.59|322.39|319.59|322.39|319.59|0
1650516230000|2022-04-21 04:43:50|322.57|319.77|322.57|319.77|322.57|319.77|322.57|319.77|0
1650516280000|2022-04-21 04:44:40|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650516300000|2022-04-21 04:45:00|322.57|319.77|322.65|319.85|322.65|319.85|322.57|319.77|0
1650516310000|2022-04-21 04:45:10|322.57|319.77|322.74|319.94|322.74|319.94|322.57|319.77|0
1650516320000|2022-04-21 04:45:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650516330000|2022-04-21 04:45:30|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650516350000|2022-04-21 04:45:50|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650516360000|2022-04-21 04:46:00|323.1|320.3|322.92|320.12|323.1|320.3|322.92|320.12|0
1650516370000|2022-04-21 04:46:10|323.1|320.3|323.1|320.3|323.1|320.3|323.1|320.3|0
1650516380000|2022-04-21 04:46:20|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650516390000|2022-04-21 04:46:30|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650516400000|2022-04-21 04:46:40|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650516420000|2022-04-21 04:47:00|322.83|320.03|322.92|320.12|322.92|320.12|322.83|320.03|0
1650516430000|2022-04-21 04:47:10|323|320.2|322.92|320.12|323|320.2|322.92|320.12|0
1650516440000|2022-04-21 04:47:20|322.83|320.03|322.74|319.94|322.83|320.03|322.74|319.94|0
1650516460000|2022-04-21 04:47:40|322.83|320.03|322.83|320.03|322.83|320.03|322.83|320.03|0
1650516470000|2022-04-21 04:47:50|322.74|319.94|323.09|320.29|323.09|320.29|322.74|319.94|0
1650516490000|2022-04-21 04:48:10|323.27|320.47|323.09|320.29|323.27|320.47|323.09|320.29|0
1650516520000|2022-04-21 04:48:40|323.18|320.38|323|320.2|323.18|320.38|323|320.2|0
1650516530000|2022-04-21 04:48:50|322.92|320.12|322.92|320.12|322.92|320.12|322.92|320.12|0
1650516550000|2022-04-21 04:49:10|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650516560000|2022-04-21 04:49:20|322.92|320.12|322.83|320.03|322.92|320.12|322.83|320.03|0
1650516570000|2022-04-21 04:49:30|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650516580000|2022-04-21 04:49:40|322.65|319.85|322.65|319.85|322.65|319.85|322.65|319.85|0
1650516590000|2022-04-21 04:49:50|322.57|319.77|322.92|320.12|322.92|320.12|322.57|319.77|0
1650516600000|2022-04-21 04:50:00|322.83|320.03|322.92|320.12|322.92|320.12|322.83|320.03|0
1650516640000|2022-04-21 04:50:40|323|320.2|323.09|320.29|323.09|320.29|323|320.2|0
1650516660000|2022-04-21 04:51:00|322.74|319.94|322.92|320.12|322.92|320.12|322.74|319.94|0
1650516710000|2022-04-21 04:51:50|322.82|320.02|322.82|320.02|322.82|320.02|322.82|320.02|0
1650516720000|2022-04-21 04:52:00|322.74|319.94|322.74|319.94|322.74|319.94|322.74|319.94|0
1650516730000|2022-04-21 04:52:10|322.92|320.12|323.09|320.29|323.09|320.29|322.92|320.12|0
1650516760000|2022-04-21 04:52:40|323.27|320.47|323.27|320.47|323.27|320.47|323.27|320.47|0
1650516890000|2022-04-21 04:54:50|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650516950000|2022-04-21 04:55:50|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650516960000|2022-04-21 04:56:00|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650516970000|2022-04-21 04:56:10|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650516980000|2022-04-21 04:56:20|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650516990000|2022-04-21 04:56:30|323.17|320.37|323.26|320.46|323.26|320.46|323.17|320.37|0
1650517030000|2022-04-21 04:57:10|323.09|320.29|323.09|320.29|323.09|320.29|323.09|320.29|0
1650517050000|2022-04-21 04:57:30|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1650517060000|2022-04-21 04:57:40|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650517120000|2022-04-21 04:58:40|323.44|320.64|323.44|320.64|323.44|320.64|323.44|320.64|0
1650517140000|2022-04-21 04:59:00|323.26|320.46|323.44|320.64|323.44|320.64|323.26|320.46|0
1650517170000|2022-04-21 04:59:30|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650517180000|2022-04-21 04:59:40|323.35|320.55|323.35|320.55|323.44|320.64|323.26|320.46|0
1650517190000|2022-04-21 04:59:50|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650517210000|2022-04-21 05:00:10|323.35|320.55|323.44|320.64|323.44|320.64|323.35|320.55|0
1650517220000|2022-04-21 05:00:20|323.17|320.37|323.17|320.37|323.17|320.37|323.17|320.37|0
1650517230000|2022-04-21 05:00:30|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650517240000|2022-04-21 05:00:40|323.44|320.64|323.44|320.64|323.61|320.81|323.44|320.64|0
1650517250000|2022-04-21 05:00:50|323.26|320.46|323.26|320.46|323.26|320.46|323.26|320.46|0
1650517260000|2022-04-21 05:01:00|322.56|319.76|322.56|319.76|322.73|319.93|322.56|319.76|0
1650517270000|2022-04-21 05:01:10|322.73|319.93|322.82|320.02|322.91|320.11|322.73|319.93|0
1650517280000|2022-04-21 05:01:20|322.64|319.84|322.73|319.93|322.73|319.93|322.64|319.84|0
1650517290000|2022-04-21 05:01:30|322.21|319.41|322.56|319.76|322.56|319.76|322.21|319.41|0
1650517310000|2022-04-21 05:01:50|322.73|319.93|322.73|319.93|322.73|319.93|322.73|319.93|0
1650517320000|2022-04-21 05:02:00|322.56|319.76|322.56|319.76|322.56|319.76|322.56|319.76|0
1650517330000|2022-04-21 05:02:10|322.73|319.93|322.73|319.93|322.73|319.93|322.73|319.93|0
1650517340000|2022-04-21 05:02:20|322.91|320.11|322.91|320.11|322.91|320.11|322.91|320.11|0
1650517350000|2022-04-21 05:02:30|323.08|320.28|322.91|320.11|323.08|320.28|322.91|320.11|0
1650517360000|2022-04-21 05:02:40|322.73|319.93|322.91|320.11|322.91|320.11|322.73|319.93|0
1650517370000|2022-04-21 05:02:50|322.73|319.93|322.56|319.76|322.73|319.93|322.38|319.58|0
1650517380000|2022-04-21 05:03:00|322.73|319.93|322.56|319.76|322.73|319.93|322.56|319.76|0
1650517400000|2022-04-21 05:03:20|322.38|319.58|322.21|319.41|322.38|319.58|322.21|319.41|0
1650517410000|2022-04-21 05:03:30|322.38|319.58|322.29|319.49|322.56|319.76|322.29|319.49|0
1650517420000|2022-04-21 05:03:40|322.38|319.58|322.03|319.23|322.38|319.58|322.03|319.23|0
1650517430000|2022-04-21 05:03:50|322.21|319.41|322.03|319.23|322.21|319.41|322.03|319.23|0
1650517440000|2022-04-21 05:04:00|321.68|318.88|322.03|319.23|322.03|319.23|321.68|318.88|0
1650517450000|2022-04-21 05:04:10|322.21|319.41|322.38|319.58|322.38|319.58|322.2|319.4|0
1650517460000|2022-04-21 05:04:20|322.73|319.93|322.56|319.76|322.73|319.93|322.38|319.58|0
1650517470000|2022-04-21 05:04:30|322.64|319.84|322.56|319.76|322.64|319.84|322.56|319.76|0
1650517480000|2022-04-21 05:04:40|322.38|319.58|322.38|319.58|322.38|319.58|322.38|319.58|0
1650517510000|2022-04-21 05:05:10|322.56|319.76|322.73|319.93|322.73|319.93|322.46|319.66|0
1650517520000|2022-04-21 05:05:20|322.91|320.11|323.08|320.28|323.08|320.28|322.91|320.11|0
1650517530000|2022-04-21 05:05:30|323.17|320.37|323.26|320.46|323.26|320.46|323.17|320.37|0
1650517540000|2022-04-21 05:05:40|323.43|320.63|323.61|320.81|323.61|320.81|323.26|320.46|0
1650517550000|2022-04-21 05:05:50|323.78|320.98|324.31|321.51|324.31|321.51|323.78|320.98|0
1650517560000|2022-04-21 05:06:00|324.84|322.04|324.49|321.69|324.84|322.04|324.49|321.69|0
1650517570000|2022-04-21 05:06:10|324.4|321.6|324.84|322.04|324.84|322.04|324.4|321.6|0
1650517580000|2022-04-21 05:06:20|325.02|322.22|325.02|322.22|325.02|322.22|325.02|322.22|0
1650517590000|2022-04-21 05:06:30|325.19|322.39|325.02|322.22|325.37|322.57|325.02|322.22|0
1650517600000|2022-04-21 05:06:40|324.84|322.04|324.66|321.86|324.84|322.04|324.66|321.86|0
1650517610000|2022-04-21 05:06:50|324.57|321.77|324.31|321.51|324.57|321.77|324.31|321.51|0
1650517620000|2022-04-21 05:07:00|324.49|321.69|324.49|321.69|324.66|321.86|324.49|321.69|0
1650517630000|2022-04-21 05:07:10|324.31|321.51|324.22|321.42|324.31|321.51|324.22|321.42|0
1650517640000|2022-04-21 05:07:20|324.14|321.34|324.31|321.51|324.31|321.51|324.14|321.34|0
1650517650000|2022-04-21 05:07:30|324.4|321.6|324.14|321.34|324.4|321.6|324.14|321.34|0
1650517660000|2022-04-21 05:07:40|323.96|321.16|323.96|321.16|323.96|321.16|323.87|321.07|0
1650517670000|2022-04-21 05:07:50|323.78|320.98|323.96|321.16|323.96|321.16|323.78|320.98|0
1650517680000|2022-04-21 05:08:00|323.87|321.07|323.78|320.98|323.87|321.07|323.78|320.98|0
1650517690000|2022-04-21 05:08:10|323.61|320.81|323.69|320.89|323.78|320.98|323.61|320.81|0
1650517700000|2022-04-21 05:08:20|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1650517710000|2022-04-21 05:08:30|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1650517720000|2022-04-21 05:08:40|323.43|320.63|323.43|320.63|323.43|320.63|323.43|320.63|0
1650517730000|2022-04-21 05:08:50|323.61|320.81|323.43|320.63|323.61|320.81|323.43|320.63|0
1650517740000|2022-04-21 05:09:00|323.26|320.46|323.43|320.63|323.43|320.63|323.26|320.46|0
1650517760000|2022-04-21 05:09:20|323.52|320.72|323.43|320.63|323.52|320.72|323.43|320.63|0
1650517770000|2022-04-21 05:09:30|323.61|320.81|323.61|320.81|323.61|320.81|323.61|320.81|0
1650517780000|2022-04-21 05:09:40|323.78|320.98|323.78|320.98|323.78|320.98|323.78|320.98|0
1650517790000|2022-04-21 05:09:50|323.61|320.81|323.43|320.63|323.61|320.81|323.43|320.63|0
1650517800000|2022-04-21 05:10:00|323.61|320.81|323.43|320.63|323.61|320.81|323.43|320.63|0
1650517810000|2022-04-21 05:10:10|323.25|320.45|323.43|320.63|323.43|320.63|323.25|320.45|0
1650517820000|2022-04-21 05:10:20|323.61|320.81|323.78|320.98|323.78|320.98|323.51|320.71|0
1650517830000|2022-04-21 05:10:30|323.61|320.81|323.78|320.98|323.78|320.98|323.61|320.81|0
1650517840000|2022-04-21 05:10:40|323.96|321.16|324.13|321.33|324.13|321.33|323.96|321.16|0
1650517850000|2022-04-21 05:10:50|323.96|321.16|324.13|321.33|324.13|321.33|323.96|321.16|0
1650517860000|2022-04-21 05:11:00|323.96|321.16|323.96|321.16|324.04|321.24|323.96|321.16|0
1650517870000|2022-04-21 05:11:10|324.13|321.33|324.13|321.33|324.13|321.33|324.13|321.33|0
1650517880000|2022-04-21 05:11:20|324.31|321.51|324.31|321.51|324.31|321.51|324.13|321.33|0
1650517890000|2022-04-21 05:11:30|324.48|321.68|324.48|321.68|324.48|321.68|324.48|321.68|0
1650517900000|2022-04-21 05:11:40|324.66|321.86|324.48|321.68|324.66|321.86|324.48|321.68|0
1650517910000|2022-04-21 05:11:50|324.66|321.86|324.48|321.68|324.66|321.86|324.48|321.68|0
1650517920000|2022-04-21 05:12:00|324.31|321.51|324.84|322.04|324.84|322.04|324.31|321.51|0
1650517930000|2022-04-21 05:12:10|324.66|321.86|324.84|322.04|325.01|322.21|324.66|321.86|0
1650517940000|2022-04-21 05:12:20|324.92|322.12|325.01|322.21|325.01|322.21|324.92|322.12|0
1650517950000|2022-04-21 05:12:30|325.19|322.39|325.19|322.39|325.19|322.39|325.19|322.39|0
1650517960000|2022-04-21 05:12:40|325.01|322.21|325.19|322.39|325.19|322.39|325.01|322.21|0
1650517970000|2022-04-21 05:12:50|325.36|322.56|325.54|322.74|325.54|322.74|325.36|322.56|0
1650517980000|2022-04-21 05:13:00|325.72|322.92|325.63|322.83|325.72|322.92|325.54|322.74|0
1650517990000|2022-04-21 05:13:10|325.72|322.92|325.36|322.56|325.72|322.92|325.36|322.56|0
1650518000000|2022-04-21 05:13:20|325.54|322.74|325.54|322.74|325.54|322.74|325.54|322.74|0
1650518020000|2022-04-21 05:13:40|325.72|322.92|325.72|322.92|325.72|322.92|325.72|322.92|0
1650518030000|2022-04-21 05:13:50|325.89|323.09|326.07|323.27|326.07|323.27|325.89|323.09|0
1650518040000|2022-04-21 05:14:00|325.89|323.09|325.89|323.09|326.07|323.27|325.89|323.09|0
1650518050000|2022-04-21 05:14:10|326.07|323.27|326.25|323.45|326.25|323.45|326.07|323.27|0
1650518060000|2022-04-21 05:14:20|326.15|323.35|326.07|323.27|326.25|323.45|326.07|323.27|0
1650518070000|2022-04-21 05:14:30|326.6|323.8|326.78|323.98|326.78|323.98|326.6|323.8|0
1650518080000|2022-04-21 05:14:40|326.95|324.15|327.13|324.33|327.13|324.33|326.95|324.15|0
1650518090000|2022-04-21 05:14:50|326.95|324.15|326.95|324.15|326.95|324.15|326.95|324.15|0
1650518100000|2022-04-21 05:15:00|327.13|324.33|326.95|324.15|327.3|324.5|326.95|324.15|0
1650518110000|2022-04-21 05:15:10|327.13|324.33|327.84|325.04|327.84|325.04|326.95|324.15|0
1650518120000|2022-04-21 05:15:20|327.66|324.86|328.01|325.21|328.01|325.21|327.66|324.86|0
1650518130000|2022-04-21 05:15:30|328.19|325.39|328.37|325.57|328.54|325.74|328.19|325.39|0
1650518140000|2022-04-21 05:15:40|328.19|325.39|328.27|325.47|328.27|325.47|328.19|325.39|0
1650518150000|2022-04-21 05:15:50|328.37|325.57|328.37|325.57|328.54|325.74|328.37|325.57|0
1650518160000|2022-04-21 05:16:00|328.27|325.47|328.37|325.57|328.37|325.57|328.27|325.47|0
1650518170000|2022-04-21 05:16:10|328.19|325.39|328.19|325.39|328.19|325.39|328.01|325.21|0
1650518180000|2022-04-21 05:16:20|328.01|325.21|327.66|324.86|328.01|325.21|327.66|324.86|0
1650518190000|2022-04-21 05:16:30|327.83|325.03|328.19|325.39|328.19|325.39|327.83|325.03|0
1650518200000|2022-04-21 05:16:40|328.01|325.21|327.83|325.03|328.01|325.21|327.83|325.03|0
1650518210000|2022-04-21 05:16:50|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1650518220000|2022-04-21 05:17:00|327.48|324.68|327.83|325.03|327.83|325.03|327.48|324.68|0
1650518230000|2022-04-21 05:17:10|327.66|324.86|327.83|325.03|327.83|325.03|327.66|324.86|0
1650518240000|2022-04-21 05:17:20|327.66|324.86|327.66|324.86|327.66|324.86|327.48|324.68|0
1650518250000|2022-04-21 05:17:30|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1650518260000|2022-04-21 05:17:40|328.01|325.21|327.83|325.03|328.01|325.21|327.83|325.03|0
1650518280000|2022-04-21 05:18:00|328.01|325.21|328.01|325.21|328.19|325.39|328.01|325.21|0
1650518290000|2022-04-21 05:18:10|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1650518300000|2022-04-21 05:18:20|327.66|324.86|327.83|325.03|327.83|325.03|327.66|324.86|0
1650518320000|2022-04-21 05:18:40|328.01|325.21|327.66|324.86|328.01|325.21|327.66|324.86|0
1650518330000|2022-04-21 05:18:50|327.83|325.03|327.66|324.86|327.83|325.03|327.66|324.86|0
1650518340000|2022-04-21 05:19:00|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650518350000|2022-04-21 05:19:10|327.66|324.86|327.66|324.86|327.66|324.86|327.66|324.86|0
1650518360000|2022-04-21 05:19:20|327.83|325.03|327.83|325.03|327.83|325.03|327.83|325.03|0
1650518370000|2022-04-21 05:19:30|328.01|325.21|327.92|325.12|328.01|325.21|327.92|325.12|0
1650518380000|2022-04-21 05:19:40|327.83|325.03|328.01|325.21|328.01|325.21|327.83|325.03|0
1650518390000|2022-04-21 05:19:50|327.83|325.03|328.01|325.21|328.01|325.21|327.83|325.03|0
1650518400000|2022-04-21 05:20:00|327.83|325.03|327.66|324.86|327.92|325.12|327.66|324.86|0
1650518410000|2022-04-21 05:20:10|327.48|324.68|327.66|324.86|327.66|324.86|327.48|324.68|0
1650518420000|2022-04-21 05:20:20|327.65|324.85|327.65|324.85|327.65|324.85|327.56|324.76|0
1650518430000|2022-04-21 05:20:30|327.56|324.76|327.3|324.5|327.56|324.76|327.3|324.5|0
1650518440000|2022-04-21 05:20:40|327.48|324.68|327.48|324.68|327.48|324.68|327.48|324.68|0
1650518450000|2022-04-21 05:20:50|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1650518460000|2022-04-21 05:21:00|327.83|325.03|327.65|324.85|327.83|325.03|327.65|324.85|0
1650518470000|2022-04-21 05:21:10|328.01|325.21|327.83|325.03|328.09|325.29|327.83|325.03|0
1650518480000|2022-04-21 05:21:20|327.92|325.12|327.83|325.03|327.92|325.12|327.83|325.03|0
1650518490000|2022-04-21 05:21:30|328.01|325.21|327.83|325.03|328.01|325.21|327.83|325.03|0
1650518500000|2022-04-21 05:21:40|327.74|324.94|327.83|325.03|328.01|325.21|327.74|324.94|0
1650518510000|2022-04-21 05:21:50|328.01|325.21|328.01|325.21|328.01|325.21|327.92|325.12|0
1650518520000|2022-04-21 05:22:00|327.92|325.12|327.83|325.03|327.92|325.12|327.65|324.85|0
1650518540000|2022-04-21 05:22:20|328.01|325.21|327.83|325.03|328.01|325.21|327.83|325.03|0
1650518550000|2022-04-21 05:22:30|327.74|324.94|327.74|324.94|327.83|325.03|327.65|324.85|0
1650518560000|2022-04-21 05:22:40|327.83|325.03|327.83|325.03|327.83|325.03|327.74|324.94|0
1650518570000|2022-04-21 05:22:50|327.65|324.85|327.65|324.85|327.65|324.85|327.65|324.85|0
1650518580000|2022-04-21 05:23:00|327.83|325.03|328.01|325.21|328.01|325.21|327.83|325.03|0
1650518590000|2022-04-21 05:23:10|327.83|325.03|327.48|324.68|327.83|325.03|327.48|324.68|0
1650518600000|2022-04-21 05:23:20|327.65|324.85|327.48|324.68|327.65|324.85|327.48|324.68|0
1650518620000|2022-04-21 05:23:40|327.38|324.58|327.48|324.68|327.48|324.68|327.38|324.58|0
1650518640000|2022-04-21 05:24:00|327.38|324.58|327.38|324.58|327.38|324.58|327.38|324.58|0
1650518650000|2022-04-21 05:24:10|327.48|324.68|327.83|325.03|327.83|325.03|327.48|324.68|0
1650518660000|2022-04-21 05:24:20|327.74|324.94|327.48|324.68|327.83|325.03|327.48|324.68|0
1650518670000|2022-04-21 05:24:30|327.65|324.85|327.83|325.03|327.83|325.03|327.65|324.85|0
1650518680000|2022-04-21 05:24:40|327.65|324.85|327.83|325.03|327.83|325.03|327.65|324.85|0
1650518700000|2022-04-21 05:25:00|327.74|324.94|327.74|324.94|327.83|325.03|327.65|324.85|0
1650518710000|2022-04-21 05:25:10|327.65|324.85|327.56|324.76|327.65|324.85|327.47|324.67|0
1650518720000|2022-04-21 05:25:20|327.65|324.85|327.56|324.76|327.65|324.85|327.47|324.67|0
1650518730000|2022-04-21 05:25:30|327.47|324.67|327.47|324.67|327.47|324.67|327.3|324.5|0
1650518740000|2022-04-21 05:25:40|327.56|324.76|327.47|324.67|327.56|324.76|327.47|324.67|0
1650518750000|2022-04-21 05:25:50|327.38|324.58|327.3|324.5|327.47|324.67|327.3|324.5|0
1650518760000|2022-04-21 05:26:00|327.47|324.67|327.3|324.5|327.47|324.67|327.3|324.5|0
1650518780000|2022-04-21 05:26:20|327.12|324.32|327.12|324.32|327.12|324.32|327.03|324.23|0
1650518790000|2022-04-21 05:26:30|327.3|324.5|327.3|324.5|327.3|324.5|327.21|324.41|0
1650518800000|2022-04-21 05:26:40|327.21|324.41|327.3|324.5|327.3|324.5|327.12|324.32|0
1650518810000|2022-04-21 05:26:50|327.12|324.32|327.3|324.5|327.3|324.5|327.12|324.32|0
1650518820000|2022-04-21 05:27:00|327.12|324.32|326.94|324.14|327.12|324.32|326.94|324.14|0
1650518830000|2022-04-21 05:27:10|326.85|324.05|326.85|324.05|326.85|324.05|326.85|324.05|0
1650518840000|2022-04-21 05:27:20|326.94|324.14|327.12|324.32|327.12|324.32|326.94|324.14|0
1650518860000|2022-04-21 05:27:40|326.94|324.14|326.94|324.14|326.94|324.14|326.94|324.14|0
1650518880000|2022-04-21 05:28:00|326.85|324.05|326.77|323.97|326.94|324.14|326.77|323.97|0
1650518890000|2022-04-21 05:28:10|326.94|324.14|326.85|324.05|326.94|324.14|326.77|323.97|0
1650518900000|2022-04-21 05:28:20|326.94|324.14|326.77|323.97|326.94|324.14|326.77|323.97|0
1650518910000|2022-04-21 05:28:30|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1650518920000|2022-04-21 05:28:40|326.77|323.97|326.24|323.44|326.77|323.97|326.24|323.44|0
1650518930000|2022-04-21 05:28:50|326.41|323.61|326.41|323.61|326.41|323.61|326.24|323.44|0
1650518940000|2022-04-21 05:29:00|326.24|323.44|326.41|323.61|326.41|323.61|326.24|323.44|0
1650518950000|2022-04-21 05:29:10|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1650518960000|2022-04-21 05:29:20|326.77|323.97|326.77|323.97|326.77|323.97|326.77|323.97|0
1650518970000|2022-04-21 05:29:30|326.76|323.96|326.76|323.96|326.76|323.96|326.76|323.96|0
1650518980000|2022-04-21 05:29:40|326.59|323.79|326.76|323.96|326.76|323.96|326.59|323.79|0
1650518990000|2022-04-21 05:29:50|326.59|323.79|326.59|323.79|326.59|323.79|326.59|323.79|0
1650519000000|2022-04-21 05:30:00|326.76|323.96|326.41|323.61|326.76|323.96|326.32|323.52|0
1650519010000|2022-04-21 05:30:10|326.23|323.43|326.06|323.26|326.23|323.43|326.06|323.26|0
1650519020000|2022-04-21 05:30:20|325.88|323.08|326.06|323.26|326.06|323.26|325.88|323.08|0
1650519030000|2022-04-21 05:30:30|326.14|323.34|326.06|323.26|326.14|323.34|326.06|323.26|0
1650519040000|2022-04-21 05:30:40|326.23|323.43|326.23|323.43|326.23|323.43|326.14|323.34|0
1650519050000|2022-04-21 05:30:50|326.06|323.26|326.23|323.43|326.23|323.43|326.06|323.26|0
1650519060000|2022-04-21 05:31:00|326.06|323.26|326.23|323.43|326.23|323.43|326.06|323.26|0
1650519070000|2022-04-21 05:31:10|326.41|323.61|326.06|323.26|326.41|323.61|326.06|323.26|0
1650519080000|2022-04-21 05:31:20|326.23|323.43|325.88|323.08|326.23|323.43|325.88|323.08|0
1650519090000|2022-04-21 05:31:30|326.06|323.26|325.88|323.08|326.06|323.26|325.88|323.08|0
1650519100000|2022-04-21 05:31:40|325.7|322.9|325.79|322.99|325.79|322.99|325.7|322.9|0
1650519110000|2022-04-21 05:31:50|325.88|323.08|325.79|322.99|325.88|323.08|325.79|322.99|0
1650519120000|2022-04-21 05:32:00|325.7|322.9|325.88|323.08|325.88|323.08|325.7|322.9|0
1650519130000|2022-04-21 05:32:10|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650519150000|2022-04-21 05:32:30|325.88|323.08|325.7|322.9|325.88|323.08|325.7|322.9|0
1650519160000|2022-04-21 05:32:40|325.88|323.08|325.88|323.08|325.88|323.08|325.88|323.08|0
1650519170000|2022-04-21 05:32:50|325.7|322.9|325.79|322.99|325.88|323.08|325.7|322.9|0
1650519180000|2022-04-21 05:33:00|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650519200000|2022-04-21 05:33:20|325.79|322.99|325.79|322.99|325.79|322.99|325.79|322.99|0
1650519210000|2022-04-21 05:33:30|325.7|322.9|325.88|323.08|325.88|323.08|325.7|322.9|0
1650519220000|2022-04-21 05:33:40|325.7|322.9|325.53|322.73|325.7|322.9|325.53|322.73|0
1650519230000|2022-04-21 05:33:50|325.35|322.55|325.17|322.37|325.35|322.55|325.17|322.37|0
1650519240000|2022-04-21 05:34:00|325|322.2|325|322.2|325|322.2|325|322.2|0
1650519270000|2022-04-21 05:34:30|324.91|322.11|325|322.2|325|322.2|324.91|322.11|0
1650519280000|2022-04-21 05:34:40|325.17|322.37|325|322.2|325.17|322.37|325|322.2|0
1650519290000|2022-04-21 05:34:50|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650519300000|2022-04-21 05:35:00|325.26|322.46|325.35|322.55|325.35|322.55|325.17|322.37|0
1650519310000|2022-04-21 05:35:10|325.26|322.46|325.35|322.55|325.35|322.55|325.26|322.46|0
1650519320000|2022-04-21 05:35:20|325.17|322.37|325.35|322.55|325.35|322.55|325.17|322.37|0
1650519330000|2022-04-21 05:35:30|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650519350000|2022-04-21 05:35:50|325.08|322.28|325.08|322.28|325.08|322.28|325.08|322.28|0
1650519360000|2022-04-21 05:36:00|325.17|322.37|325.26|322.46|325.26|322.46|325.17|322.37|0
1650519370000|2022-04-21 05:36:10|325.17|322.37|325.35|322.55|325.35|322.55|325.17|322.37|0
1650519390000|2022-04-21 05:36:30|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650519410000|2022-04-21 05:36:50|325.35|322.55|325.17|322.37|325.35|322.55|325.17|322.37|0
1650519420000|2022-04-21 05:37:00|325.08|322.28|325|322.2|325.08|322.28|325|322.2|0
1650519430000|2022-04-21 05:37:10|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650519440000|2022-04-21 05:37:20|325.35|322.55|325.35|322.55|325.35|322.55|325.35|322.55|0
1650519470000|2022-04-21 05:37:50|325.17|322.37|325.17|322.37|325.17|322.37|325.17|322.37|0
1650519490000|2022-04-21 05:38:10|325.35|322.55|325.35|322.55|325.52|322.72|325.35|322.55|0
1650519500000|2022-04-21 05:38:20|325.52|322.72|325.35|322.55|325.52|322.72|325.35|322.55|0
1650519510000|2022-04-21 05:38:30|325.52|322.72|325.52|322.72|325.52|322.72|325.43|322.63|0
1650519520000|2022-04-21 05:38:40|325.35|322.55|325.52|322.72|325.52|322.72|325.35|322.55|0
1650519530000|2022-04-21 05:38:50|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650519540000|2022-04-21 05:39:00|325.52|322.72|325.52|322.72|325.52|322.72|325.52|322.72|0
1650519550000|2022-04-21 05:39:10|325.43|322.63|325.43|322.63|325.43|322.63|325.43|322.63|0
1650519560000|2022-04-21 05:39:20|325.35|322.55|325.52|322.72|325.52|322.72|325.35|322.55|0
1650519610000|2022-04-21 05:40:10|325.7|322.9|325.88|323.08|325.88|323.08|325.7|322.9|0
1650519620000|2022-04-21 05:40:20|325.7|322.9|325.88|323.08|325.88|323.08|325.7|322.9|0
1650519630000|2022-04-21 05:40:30|325.78|322.98|326.05|323.25|326.05|323.25|325.78|322.98|0
1650519640000|2022-04-21 05:40:40|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1650519650000|2022-04-21 05:40:50|326.05|323.25|325.87|323.07|326.05|323.25|325.87|323.07|0
1650519660000|2022-04-21 05:41:00|325.7|322.9|325.7|322.9|325.7|322.9|325.7|322.9|0
1650519690000|2022-04-21 05:41:30|325.78|322.98|325.78|322.98|325.78|322.98|325.78|322.98|0
1650519700000|2022-04-21 05:41:40|325.7|322.9|325.87|323.07|326.05|323.25|325.7|322.9|0
1650519710000|2022-04-21 05:41:50|326.05|323.25|325.87|323.07|326.05|323.25|325.87|323.07|0
1650519720000|2022-04-21 05:42:00|326.05|323.25|326.05|323.25|326.05|323.25|325.96|323.16|0
1650519740000|2022-04-21 05:42:20|326.13|323.33|326.05|323.25|326.13|323.33|325.96|323.16|0
1650519750000|2022-04-21 05:42:30|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1650519760000|2022-04-21 05:42:40|325.96|323.16|326.05|323.25|326.05|323.25|325.96|323.16|0
1650519770000|2022-04-21 05:42:50|325.87|323.07|325.87|323.07|325.96|323.16|325.87|323.07|0
1650519790000|2022-04-21 05:43:10|326.05|323.25|325.96|323.16|326.05|323.25|325.96|323.16|0
1650519800000|2022-04-21 05:43:20|326.05|323.25|325.87|323.07|326.05|323.25|325.87|323.07|0
1650519810000|2022-04-21 05:43:30|325.96|323.16|325.96|323.16|325.96|323.16|325.96|323.16|0
1650519820000|2022-04-21 05:43:40|326.05|323.25|325.96|323.16|326.05|323.25|325.87|323.07|0
1650519830000|2022-04-21 05:43:50|325.87|323.07|326.05|323.25|326.05|323.25|325.87|323.07|0
1650519840000|2022-04-21 05:44:00|325.87|323.07|326.05|323.25|326.05|323.25|325.87|323.07|0
1650519850000|2022-04-21 05:44:10|326.23|323.43|326.23|323.43|326.23|323.43|326.23|323.43|0
1650519860000|2022-04-21 05:44:20|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650519870000|2022-04-21 05:44:30|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1650519880000|2022-04-21 05:44:40|326.4|323.6|326.4|323.6|326.4|323.6|326.4|323.6|0
1650519890000|2022-04-21 05:44:50|326.58|323.78|326.58|323.78|326.58|323.78|326.58|323.78|0
1650519900000|2022-04-21 05:45:00|326.4|323.6|326.58|323.78|326.58|323.78|326.4|323.6|0
1650519910000|2022-04-21 05:45:10|326.4|323.6|326.4|323.6|326.49|323.69|326.4|323.6|0
1650519920000|2022-04-21 05:45:20|326.49|323.69|326.4|323.6|326.49|323.69|326.4|323.6|0
1650519930000|2022-04-21 05:45:30|326.31|323.51|326.4|323.6|326.4|323.6|326.22|323.42|0
1650519940000|2022-04-21 05:45:40|326.31|323.51|326.49|323.69|326.49|323.69|326.31|323.51|0
1650519950000|2022-04-21 05:45:50|326.4|323.6|326.4|323.6|326.4|323.6|326.22|323.42|0
1650519960000|2022-04-21 05:46:00|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1650519970000|2022-04-21 05:46:10|325.96|323.16|326.05|323.25|326.05|323.25|325.96|323.16|0
1650519980000|2022-04-21 05:46:20|325.87|323.07|325.78|322.98|325.87|323.07|325.78|322.98|0
1650519990000|2022-04-21 05:46:30|325.87|323.07|325.69|322.89|325.87|323.07|325.69|322.89|0
1650520020000|2022-04-21 05:47:00|325.52|322.72|325.87|323.07|325.87|323.07|325.52|322.72|0
1650520040000|2022-04-21 05:47:20|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1650520060000|2022-04-21 05:47:40|326.05|323.25|326.05|323.25|326.05|323.25|326.05|323.25|0
1650520070000|2022-04-21 05:47:50|326.22|323.42|326.22|323.42|326.22|323.42|326.22|323.42|0
1650520080000|2022-04-21 05:48:00|326.05|323.25|325.95|323.15|326.05|323.25|325.95|323.15|0
1650520090000|2022-04-21 05:48:10|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1650520110000|2022-04-21 05:48:30|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1650520150000|2022-04-21 05:49:10|325.52|322.72|325.52|322.72|325.52|322.72|325.42|322.62|0
1650520170000|2022-04-21 05:49:30|325.34|322.54|325.52|322.72|325.52|322.72|325.34|322.54|0
1650520180000|2022-04-21 05:49:40|325.69|322.89|325.69|322.89|325.69|322.89|325.69|322.89|0
1650520190000|2022-04-21 05:49:50|325.52|322.72|325.69|322.89|325.69|322.89|325.52|322.72|0
1650520200000|2022-04-21 05:50:00|325.87|323.07|325.87|323.07|325.87|323.07|325.87|323.07|0
1650520210000|2022-04-21 05:50:10|325.95|323.15|325.95|323.15|325.95|323.15|325.95|323.15|0
1650520220000|2022-04-21 05:50:20|326.04|323.24|326.75|323.95|326.75|323.95|326.04|323.24|0
1650520230000|2022-04-21 05:50:30|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1650520240000|2022-04-21 05:50:40|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1650520250000|2022-04-21 05:50:50|326.57|323.77|326.4|323.6|326.57|323.77|326.4|323.6|0
1650520260000|2022-04-21 05:51:00|326.57|323.77|326.57|323.77|326.75|323.95|326.57|323.77|0
1650520270000|2022-04-21 05:51:10|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1650520280000|2022-04-21 05:51:20|326.57|323.77|326.75|323.95|326.75|323.95|326.57|323.77|0
1650520290000|2022-04-21 05:51:30|326.93|324.13|327.1|324.3|327.1|324.3|326.93|324.13|0
1650520300000|2022-04-21 05:51:40|326.93|324.13|326.93|324.13|326.93|324.13|326.93|324.13|0
1650520310000|2022-04-21 05:51:50|326.75|323.95|326.75|323.95|326.75|323.95|326.75|323.95|0
1650520320000|2022-04-21 05:52:00|326.93|324.13|326.57|323.77|326.93|324.13|326.57|323.77|0
1650520330000|2022-04-21 05:52:10|326.75|323.95|326.75|323.95|326.93|324.13|326.75|323.95|0
1650520340000|2022-04-21 05:52:20|326.66|323.86|326.75|323.95|326.75|323.95|326.66|323.86|0
1650520350000|2022-04-21 05:52:30|326.66|323.86|326.57|323.77|326.66|323.86|326.57|323.77|0
1650520360000|2022-04-21 05:52:40|326.4|323.6|326.22|323.42|326.4|323.6|326.22|323.42|0
1650520370000|2022-04-21 05:52:50|326.4|323.6|326.22|323.42|326.4|323.6|326.22|323.42|0
1650520380000|2022-04-21 05:53:00|326.4|323.6|326.22|323.42|326.4|323.6|326.22|323.42|0
1650520400000|2022-04-21 05:53:20|326.04|323.24|326.04|323.24|326.04|323.24|326.04|323.24|0
1650520410000|2022-04-21 05:53:30|325.87|323.07|325.69|322.89|325.87|323.07|325.69|322.89|0
1650520420000|2022-04-21 05:53:40|325.42|322.62|325.69|322.89|325.87|323.07|325.42|322.62|0
1650520430000|2022-04-21 05:53:50|325.87|323.07|325.69|322.89|325.87|323.07|325.51|322.71|0
1650520440000|2022-04-21 05:54:00|325.51|322.71|325.69|322.89|325.77|322.97|325.51|322.71|0
1650520450000|2022-04-21 05:54:10|325.6|322.8|325.6|322.8|325.6|322.8|325.6|322.8|0
1650520460000|2022-04-21 05:54:20|325.69|322.89|325.51|322.71|325.69|322.89|325.51|322.71|0
1650520470000|2022-04-21 05:54:30|325.16|322.36|325.51|322.71|325.51|322.71|325.16|322.36|0
1650520480000|2022-04-21 05:54:40|325.42|322.62|325.24|322.44|325.42|322.62|325.24|322.44|0
1650520490000|2022-04-21 05:54:50|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1650520500000|2022-04-21 05:55:00|325.24|322.44|325.34|322.54|325.34|322.54|325.24|322.44|0
1650520510000|2022-04-21 05:55:10|325.42|322.62|325.34|322.54|325.42|322.62|325.34|322.54|0
1650520520000|2022-04-21 05:55:20|325.07|322.27|325.16|322.36|325.16|322.36|325.07|322.27|0
1650520530000|2022-04-21 05:55:30|325.34|322.54|325.34|322.54|325.51|322.71|325.34|322.54|0
1650520540000|2022-04-21 05:55:40|325.51|322.71|325.51|322.71|325.51|322.71|325.51|322.71|0
1650520550000|2022-04-21 05:55:50|325.34|322.54|325.51|322.71|325.51|322.71|325.34|322.54|0
1650520560000|2022-04-21 05:56:00|325.34|322.54|325.34|322.54|325.34|322.54|325.34|322.54|0
1650520580000|2022-04-21 05:56:20|325.16|322.36|325.16|322.36|325.16|322.36|325.16|322.36|0
1650520590000|2022-04-21 05:56:30|324.98|322.18|324.81|322.01|324.98|322.18|324.81|322.01|0
1650520600000|2022-04-21 05:56:40|324.98|322.18|324.98|322.18|324.98|322.18|324.89|322.09|0
1650520620000|2022-04-21 05:57:00|324.89|322.09|324.81|322.01|324.89|322.09|324.81|322.01|0
1650520630000|2022-04-21 05:57:10|324.89|322.09|324.81|322.01|324.89|322.09|324.81|322.01|0
1650520640000|2022-04-21 05:57:20|324.63|321.83|324.81|322.01|324.81|322.01|324.63|321.83|0
1650520650000|2022-04-21 05:57:30|324.63|321.83|324.63|321.83|324.63|321.83|324.63|321.83|0
1650520660000|2022-04-21 05:57:40|324.54|321.74|324.63|321.83|324.63|321.83|324.54|321.74|0
1650520670000|2022-04-21 05:57:50|324.45|321.65|324.36|321.56|324.45|321.65|324.36|321.56|0
1650520680000|2022-04-21 05:58:00|324.45|321.65|324.63|321.83|324.63|321.83|324.45|321.65|0
1650520690000|2022-04-21 05:58:10|324.81|322.01|324.63|321.83|324.81|322.01|324.63|321.83|0
1650520700000|2022-04-21 05:58:20|324.81|322.01|324.63|321.83|324.81|322.01|324.63|321.83|0
1650520710000|2022-04-21 05:58:30|324.45|321.65|324.45|321.65|324.45|321.65|324.45|321.65|0
1650520720000|2022-04-21 05:58:40|324.63|321.83|323.92|321.12|324.8|322|323.92|321.12|0
1650520730000|2022-04-21 05:58:50|324.28|321.48|323.92|321.12|324.28|321.48|323.92|321.12|0
1650520740000|2022-04-21 05:59:00|323.83|321.03|324.1|321.3|324.19|321.39|323.83|321.03|0
1650520750000|2022-04-21 05:59:10|324.28|321.48|324.63|321.83|324.8|322|324.28|321.48|0
1650520760000|2022-04-21 05:59:20|324.28|321.48|324.28|321.48|324.28|321.48|324.28|321.48|0
1650520770000|2022-04-21 05:59:30|324.45|321.65|324.28|321.48|324.45|321.65|324.1|321.3|0
1650520780000|2022-04-21 05:59:40|324.1|321.3|324.1|321.3|324.1|321.3|324.1|321.3|0
1650520790000|2022-04-21 05:59:50|323.92|321.12|324.28|321.48|324.45|321.65|323.92|321.12|0
1650520800000|2022-04-21 06:00:00|324.45|321.65|323.92|321.12|324.45|321.65|323.92|321.12|0
1650520810000|2022-04-21 06:00:10|323.75|320.95|323.92|321.12|323.92|321.12|323.75|320.95|0
1650520820000|2022-04-21 06:00:20|323.75|320.95|323.75|320.95|323.75|320.95|323.75|320.95|0
1650520830000|2022-04-21 06:00:30|323.57|320.77|322.69|319.89|323.57|320.77|322.69|319.89|0
1650520840000|2022-04-21 06:00:40|322.34|319.54|321.99|319.19|322.52|319.72|321.99|319.19|0
1650520850000|2022-04-21 06:00:50|322.17|319.37|322.17|319.37|322.17|319.37|322.17|319.37|0
1650520860000|2022-04-21 06:01:00|322.34|319.54|323.04|320.24|323.04|320.24|322.34|319.54|0
1650520870000|2022-04-21 06:01:10|323.22|320.42|323.57|320.77|323.57|320.77|323.22|320.42|0
1650520880000|2022-04-21 06:01:20|323.92|321.12|323.75|320.95|324.1|321.3|323.75|320.95|0
1650520890000|2022-04-21 06:01:30|323.57|320.77|323.4|320.6|323.57|320.77|323.4|320.6|0
1650520900000|2022-04-21 06:01:40|323.22|320.42|323.04|320.24|323.22|320.42|323.04|320.24|0
1650520910000|2022-04-21 06:01:50|323.22|320.42|323.04|320.24|323.22|320.42|323.04|320.24|0
1650520920000|2022-04-21 06:02:00|323.22|320.42|323.04|320.24|323.22|320.42|323.04|320.24|0
1650520930000|2022-04-21 06:02:10|322.87|320.07|322.95|320.15|322.95|320.15|322.69|319.89|0
1650520940000|2022-04-21 06:02:20|322.87|320.07|322.69|319.89|322.87|320.07|322.69|319.89|0
1650520950000|2022-04-21 06:02:30|322.52|319.72|322.52|319.72|322.52|319.72|322.42|319.62|0
1650520960000|2022-04-21 06:02:40|322.69|319.89|322.87|320.07|322.87|320.07|322.69|319.89|0
1650520970000|2022-04-21 06:02:50|323.04|320.24|322.95|320.15|323.04|320.24|322.95|320.15|0
1650520980000|2022-04-21 06:03:00|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650520990000|2022-04-21 06:03:10|323.13|320.33|323.13|320.33|323.13|320.33|323.13|320.33|0
1650521000000|2022-04-21 06:03:20|323.3|320.5|323.75|320.95|323.75|320.95|323.22|320.42|0
1650521010000|2022-04-21 06:03:30|323.83|321.03|323.57|320.77|323.83|321.03|323.57|320.77|0
1650521020000|2022-04-21 06:03:40|323.75|320.95|323.57|320.77|323.75|320.95|323.57|320.77|0
1650521030000|2022-04-21 06:03:50|323.48|320.68|323.39|320.59|323.48|320.68|323.39|320.59|0
1650521040000|2022-04-21 06:04:00|323.22|320.42|323.22|320.42|323.22|320.42|323.22|320.42|0
1650521050000|2022-04-21 06:04:10|323.3|320.5|323.04|320.24|323.39|320.59|323.04|320.24|0
1650521060000|2022-04-21 06:04:20|322.77|319.97|322.87|320.07|322.87|320.07|322.69|319.89|0
1650521090000|2022-04-21 06:04:50|322.69|319.89|322.77|319.97|322.77|319.97|322.69|319.89|0
1650521100000|2022-04-21 06:05:00|322.69|319.89|322.87|320.07|322.87|320.07|322.69|319.89|0
1650521110000|2022-04-21 06:05:10|322.77|319.97|323.04|320.24|323.04|320.24|322.77|319.97|0
1650521120000|2022-04-21 06:05:20|322.87|320.07|322.69|319.89|322.87|320.07|322.69|319.89|0
1650521130000|2022-04-21 06:05:30|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1650521150000|2022-04-21 06:05:50|322.95|320.15|323.04|320.24|323.04|320.24|322.95|320.15|0
1650521160000|2022-04-21 06:06:00|322.87|320.07|322.87|320.07|322.87|320.07|322.87|320.07|0
1650521170000|2022-04-21 06:06:10|322.69|319.89|322.51|319.71|322.69|319.89|322.51|319.71|0
1650521180000|2022-04-21 06:06:20|322.34|319.54|322.51|319.71|322.51|319.71|322.34|319.54|0
1650521190000|2022-04-21 06:06:30|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1650521200000|2022-04-21 06:06:40|322.51|319.71|322.42|319.62|322.51|319.71|322.34|319.54|0
1650521210000|2022-04-21 06:06:50|322.34|319.54|322.16|319.36|322.51|319.71|322.16|319.36|0
1650521220000|2022-04-21 06:07:00|322.34|319.54|322.42|319.62|322.51|319.71|322.34|319.54|0
1650521230000|2022-04-21 06:07:10|322.51|319.71|322.51|319.71|322.51|319.71|322.34|319.54|0
1650521240000|2022-04-21 06:07:20|322.95|320.15|322.95|320.15|322.95|320.15|322.95|320.15|0
1650521250000|2022-04-21 06:07:30|323.04|320.24|323.22|320.42|323.22|320.42|323.04|320.24|0
1650521270000|2022-04-21 06:07:50|322.95|320.15|322.86|320.06|322.95|320.15|322.86|320.06|0
1650521280000|2022-04-21 06:08:00|323.04|320.24|322.95|320.15|323.22|320.42|322.95|320.15|0
1650521290000|2022-04-21 06:08:10|323.04|320.24|323.12|320.32|323.12|320.32|323.04|320.24|0
1650521300000|2022-04-21 06:08:20|323.21|320.41|323.21|320.41|323.21|320.41|323.21|320.41|0
1650521310000|2022-04-21 06:08:30|323.04|320.24|323.21|320.41|323.21|320.41|323.04|320.24|0
1650521320000|2022-04-21 06:08:40|323.04|320.24|323.04|320.24|323.04|320.24|323.04|320.24|0
1650521330000|2022-04-21 06:08:50|322.86|320.06|322.86|320.06|322.86|320.06|322.86|320.06|0
1650521340000|2022-04-21 06:09:00|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1650521350000|2022-04-21 06:09:10|322.69|319.89|322.69|319.89|322.69|319.89|322.69|319.89|0
1650521360000|2022-04-21 06:09:20|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1650521370000|2022-04-21 06:09:30|322.24|319.44|322.24|319.44|322.24|319.44|322.24|319.44|0
1650521380000|2022-04-21 06:09:40|322.16|319.36|322.16|319.36|322.16|319.36|322.16|319.36|0
1650521400000|2022-04-21 06:10:00|322.34|319.54|322.34|319.54|322.34|319.54|322.34|319.54|0
1650521430000|2022-04-21 06:10:30|322.16|319.36|322.16|319.36|322.34|319.54|322.16|319.36|0
1650521440000|2022-04-21 06:10:40|321.81|319.01|321.89|319.09|321.98|319.18|321.81|319.01|0
1650521450000|2022-04-21 06:10:50|321.98|319.18|321.98|319.18|321.98|319.18|321.81|319.01|0
1650521460000|2022-04-21 06:11:00|321.81|319.01|321.81|319.01|321.98|319.18|321.81|319.01|0
1650521470000|2022-04-21 06:11:10|321.98|319.18|321.98|319.18|321.98|319.18|321.89|319.09|0
1650521480000|2022-04-21 06:11:20|322.07|319.27|322.07|319.27|322.07|319.27|322.07|319.27|0
1650521490000|2022-04-21 06:11:30|322.16|319.36|322.51|319.71|322.51|319.71|322.16|319.36|0
1650521500000|2022-04-21 06:11:40|322.69|319.89|322.77|319.97|322.77|319.97|322.59|319.79|0
1650521510000|2022-04-21 06:11:50|322.69|319.89|322.16|319.36|322.86|320.06|321.81|319.01|0
1650521520000|2022-04-21 06:12:00|322.33|319.53|322.59|319.79|322.59|319.79|322.33|319.53|0
1650521530000|2022-04-21 06:12:10|322.51|319.71|322.51|319.71|322.51|319.71|322.51|319.71|0
1650521540000|2022-04-21 06:12:20|322.33|319.53|322.16|319.36|322.33|319.53|322.16|319.36|0
1650521550000|2022-04-21 06:12:30|321.98|319.18|321.81|319.01|321.98|319.18|321.81|319.01|0
1650521560000|2022-04-21 06:12:40|321.98|319.18|321.98|319.18|322.07|319.27|321.98|319.18|0
1650521570000|2022-04-21 06:12:50|322.07|319.27|322.16|319.36|322.16|319.36|322.07|319.27|0
1650521580000|2022-04-21 06:13:00|321.63|318.83|321.63|318.83|321.63|318.83|321.46|318.66|0
1650521590000|2022-04-21 06:13:10|321.46|318.66|321.46|318.66|321.46|318.66|321.46|318.66|0
1650521600000|2022-04-21 06:13:20|320.93|318.13|320.76|317.96|321.11|318.31|320.76|317.96|0
1650521610000|2022-04-21 06:13:30|320.23|317.43|320.41|317.61|320.41|317.61|320.14|317.34|0
1650521620000|2022-04-21 06:13:40|320.76|317.96|321.11|318.31|321.11|318.31|320.76|317.96|0
1650521630000|2022-04-21 06:13:50|321.28|318.48|320.4|317.6|321.28|318.48|320.4|317.6|0
1650521640000|2022-04-21 06:14:00|320.31|317.51|320.66|317.86|320.66|317.86|320.31|317.51|0
1650521650000|2022-04-21 06:14:10|320.84|318.04|320.75|317.95|320.93|318.13|320.75|317.95|0
1650521660000|2022-04-21 06:14:20|320.58|317.78|320.58|317.78|320.58|317.78|320.58|317.78|0
1650521670000|2022-04-21 06:14:30|320.75|317.95|320.66|317.86|320.75|317.95|320.66|317.86|0
1650521680000|2022-04-21 06:14:40|320.75|317.95|320.75|317.95|320.75|317.95|320.75|317.95|0
1650521690000|2022-04-21 06:14:50|320.93|318.13|320.93|318.13|320.93|318.13|320.93|318.13|0
1650521700000|2022-04-21 06:15:00|320.58|317.78|320.75|317.95|320.84|318.04|320.58|317.78|0
1650521710000|2022-04-21 06:15:10|320.49|317.69|320.58|317.78|320.58|317.78|320.49|317.69|0
1650521720000|2022-04-21 06:15:20|320.49|317.69|320.4|317.6|320.49|317.69|320.23|317.43|0
1650521730000|2022-04-21 06:15:30|320.23|317.43|319.7|316.9|320.23|317.43|319.7|316.9|0
1650521740000|2022-04-21 06:15:40|319.88|317.08|319.7|316.9|319.88|317.08|319.7|316.9|0
1650521750000|2022-04-21 06:15:50|319.61|316.81|319.7|316.9|319.7|316.9|319.61|316.81|0
1650521760000|2022-04-21 06:16:00|319.53|316.73|319.53|316.73|319.7|316.9|319.53|316.73|0
1650521770000|2022-04-21 06:16:10|319.7|316.9|319.88|317.08|319.88|317.08|319.7|316.9|0
1650521780000|2022-04-21 06:16:20|320.05|317.25|320.05|317.25|320.05|317.25|319.88|317.08|0
1650521790000|2022-04-21 06:16:30|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1650521800000|2022-04-21 06:16:40|320.05|317.25|320.05|317.25|320.23|317.43|320.05|317.25|0
1650521810000|2022-04-21 06:16:50|320.23|317.43|319.7|316.9|320.23|317.43|319.7|316.9|0
1650521820000|2022-04-21 06:17:00|319.53|316.73|318.83|316.03|319.53|316.73|318.83|316.03|0
1650521830000|2022-04-21 06:17:10|319|316.2|319.18|316.38|319.18|316.38|319|316.2|0
1650521840000|2022-04-21 06:17:20|319.35|316.55|319.61|316.81|319.7|316.9|319.18|316.38|0
1650521850000|2022-04-21 06:17:30|319.7|316.9|319.53|316.73|319.7|316.9|319.53|316.73|0
1650521860000|2022-04-21 06:17:40|319.61|316.81|319.53|316.73|319.61|316.81|319.53|316.73|0
1650521870000|2022-04-21 06:17:50|319.44|316.64|319.35|316.55|319.44|316.64|319.35|316.55|0
1650521880000|2022-04-21 06:18:00|319.18|316.38|319.18|316.38|319.35|316.55|319|316.2|0
1650521890000|2022-04-21 06:18:10|319.35|316.55|319.53|316.73|319.53|316.73|319.35|316.55|0
1650521900000|2022-04-21 06:18:20|319.35|316.55|319.26|316.46|319.35|316.55|319.18|316.38|0
1650521910000|2022-04-21 06:18:30|319.35|316.55|319.44|316.64|319.44|316.64|319.35|316.55|0
1650521920000|2022-04-21 06:18:40|319.53|316.73|319.35|316.55|319.53|316.73|319.35|316.55|0
1650521930000|2022-04-21 06:18:50|319.53|316.73|319.7|316.9|319.7|316.9|319.53|316.73|0
1650521940000|2022-04-21 06:19:00|319.88|317.08|319.96|317.16|319.96|317.16|319.88|317.08|0
1650521950000|2022-04-21 06:19:10|320.05|317.25|320.05|317.25|320.05|317.25|319.96|317.16|0
1650521960000|2022-04-21 06:19:20|320.23|317.43|320.23|317.43|320.23|317.43|320.23|317.43|0
1650521970000|2022-04-21 06:19:30|320.4|317.6|320.4|317.6|320.4|317.6|320.4|317.6|0
1650521980000|2022-04-21 06:19:40|320.48|317.68|320.4|317.6|320.48|317.68|320.4|317.6|0
1650521990000|2022-04-21 06:19:50|320.23|317.43|320.4|317.6|320.4|317.6|320.23|317.43|0
1650522000000|2022-04-21 06:20:00|320.05|317.25|320.05|317.25|320.05|317.25|320.05|317.25|0
1650522010000|2022-04-21 06:20:10|320.23|317.43|320.58|317.78|320.58|317.78|320.23|317.43|0
1650522020000|2022-04-21 06:20:20|320.75|317.95|321.1|318.3|321.1|318.3|320.75|317.95|0
1650522030000|2022-04-21 06:20:30|320.93|318.13|321.28|318.48|321.28|318.48|320.93|318.13|0
1650522040000|2022-04-21 06:20:40|321.1|318.3|321.18|318.38|321.28|318.48|321.1|318.3|0
1650522050000|2022-04-21 06:20:50|321.28|318.48|321.63|318.83|321.63|318.83|321.28|318.48|0
1650522060000|2022-04-21 06:21:00|321.45|318.65|321.45|318.65|321.63|318.83|321.45|318.65|0
1650522070000|2022-04-21 06:21:10|321.28|318.48|321.28|318.48|321.45|318.65|321.28|318.48|0
1650522080000|2022-04-21 06:21:20|321.45|318.65|321.28|318.48|321.45|318.65|321.28|318.48|0
1650522090000|2022-04-21 06:21:30|321.18|318.38|321.45|318.65|321.45|318.65|321.18|318.38|0
1650522100000|2022-04-21 06:21:40|321.63|318.83|321.45|318.65|321.63|318.83|321.36|318.56|0
1650522110000|2022-04-21 06:21:50|321.28|318.48|321.28|318.48|321.45|318.65|321.28|318.48|0
1650522120000|2022-04-21 06:22:00|321.45|318.65|321.63|318.83|321.63|318.83|321.45|318.65|0
1650522130000|2022-04-21 06:22:10|321.45|318.65|321.45|318.65|321.45|318.65|321.27|318.47|0
1650522150000|2022-04-21 06:22:30|321.27|318.47|321.36|318.56|321.36|318.56|321.27|318.47|0
1650522160000|2022-04-21 06:22:40|321.27|318.47|321.45|318.65|321.45|318.65|321.27|318.47|0
1650522170000|2022-04-21 06:22:50|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1650522180000|2022-04-21 06:23:00|321.36|318.56|321.45|318.65|321.45|318.65|321.27|318.47|0
1650522190000|2022-04-21 06:23:10|321.53|318.73|321.8|319|321.8|319|321.53|318.73|0
1650522200000|2022-04-21 06:23:20|321.71|318.91|321.62|318.82|321.8|319|321.62|318.82|0
1650522210000|2022-04-21 06:23:30|321.71|318.91|321.62|318.82|321.71|318.91|321.62|318.82|0
1650522220000|2022-04-21 06:23:40|321.45|318.65|321.45|318.65|321.45|318.65|321.27|318.47|0
1650522230000|2022-04-21 06:23:50|321.36|318.56|321.36|318.56|321.36|318.56|321.36|318.56|0
1650522240000|2022-04-21 06:24:00|321.27|318.47|320.92|318.12|321.27|318.47|320.92|318.12|0
1650522250000|2022-04-21 06:24:10|321.1|318.3|321.27|318.47|321.27|318.47|321.1|318.3|0
1650522260000|2022-04-21 06:24:20|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1650522270000|2022-04-21 06:24:30|320.92|318.12|321.1|318.3|321.1|318.3|320.92|318.12|0
1650522280000|2022-04-21 06:24:40|321.27|318.47|321.27|318.47|321.27|318.47|321.1|318.3|0
1650522300000|2022-04-21 06:25:00|321.1|318.3|320.75|317.95|321.1|318.3|320.75|317.95|0
1650522310000|2022-04-21 06:25:10|320.92|318.12|321.1|318.3|321.1|318.3|320.92|318.12|0
1650522320000|2022-04-21 06:25:20|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1650522330000|2022-04-21 06:25:30|321.1|318.3|321.1|318.3|321.1|318.3|321.1|318.3|0
1650522340000|2022-04-21 06:25:40|321.01|318.21|321.01|318.21|321.01|318.21|321.01|318.21|0
1650522350000|2022-04-21 06:25:50|320.92|318.12|320.92|318.12|321.01|318.21|320.92|318.12|0
1650522360000|2022-04-21 06:26:00|320.75|317.95|320.75|317.95|320.75|317.95|320.57|317.77|0
1650522370000|2022-04-21 06:26:10|320.92|318.12|320.92|318.12|320.92|318.12|320.83|318.03|0
1650522380000|2022-04-21 06:26:20|320.75|317.95|320.83|318.03|320.92|318.12|320.75|317.95|0
1650522390000|2022-04-21 06:26:30|320.75|317.95|320.75|317.95|320.83|318.03|320.75|317.95|0
1650522400000|2022-04-21 06:26:40|320.57|317.77|320.75|317.95|320.75|317.95|320.57|317.77|0
1650522410000|2022-04-21 06:26:50|320.66|317.86|320.57|317.77|320.66|317.86|320.57|317.77|0
1650522440000|2022-04-21 06:27:20|320.4|317.6|320.75|317.95|320.75|317.95|320.4|317.6|0
1650522460000|2022-04-21 06:27:40|320.92|318.12|321.1|318.3|321.1|318.3|320.92|318.12|0
1650522470000|2022-04-21 06:27:50|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1650522480000|2022-04-21 06:28:00|321.62|318.82|321.62|318.82|321.62|318.82|321.45|318.65|0
1650522490000|2022-04-21 06:28:10|321.45|318.65|321.45|318.65|321.45|318.65|321.45|318.65|0
1650522500000|2022-04-21 06:28:20|321.27|318.47|321.27|318.47|321.27|318.47|321.27|318.47|0
1650522510000|2022-04-21 06:28:30|321.18|318.38|321.27|318.47|321.27|318.47|321.18|318.38|0
1650522530000|2022-04-21 06:28:50|321.18|318.38|321.18|318.38|321.18|318.38|321.18|318.38|0
1650522540000|2022-04-21 06:29:00|321.27|318.47|321.8|319|321.8|319|321.27|318.47|0
1650522550000|2022-04-21 06:29:10|321.97|319.17|321.8|319|321.97|319.17|321.8|319|0
1650522560000|2022-04-21 06:29:20|321.97|319.17|322.32|319.52|322.32|319.52|321.97|319.17|0
1650522570000|2022-04-21 06:29:30|321.97|319.17|322.15|319.35|322.15|319.35|321.97|319.17|0
1650522580000|2022-04-21 06:29:40|321.97|319.17|321.62|318.82|322.15|319.35|321.62|318.82|0
1650522600000|2022-04-21 06:30:00|321.7|318.9|321.7|318.9|321.7|318.9|321.62|318.82|0
1650522610000|2022-04-21 06:30:10|321.62|318.82|321.8|319|321.8|319|321.62|318.82|0
1650522620000|2022-04-21 06:30:20|321.7|318.9|321.97|319.17|321.97|319.17|321.7|318.9|0
1650522630000|2022-04-21 06:30:30|322.15|319.35|322.32|319.52|322.32|319.52|321.97|319.17|0
1650522640000|2022-04-21 06:30:40|322.15|319.35|321.97|319.17|322.15|319.35|321.97|319.17|0
1650522650000|2022-04-21 06:30:50|321.8|319|321.79|318.99|321.8|319|321.62|318.82|0
1650522660000|2022-04-21 06:31:00|321.62|318.82|321.27|318.47|321.62|318.82|321.27|318.47|0
1650522670000|2022-04-21 06:31:10|321.09|318.29|321.09|318.29|321.09|318.29|320.92|318.12|0
1650522680000|2022-04-21 06:31:20|320.74|317.94|320.65|317.85|320.74|317.94|320.57|317.77|0
1650522690000|2022-04-21 06:31:30|320.48|317.68|320.74|317.94|320.74|317.94|320.48|317.68|0
1650522700000|2022-04-21 06:31:40|320.57|317.77|320.74|317.94|320.74|317.94|320.57|317.77|0
1650522710000|2022-04-21 06:31:50|321.27|318.47|321.09|318.29|321.27|318.47|321.09|318.29|0
1650522720000|2022-04-21 06:32:00|320.92|318.12|320.92|318.12|321.09|318.29|320.92|318.12|0
1650522730000|2022-04-21 06:32:10|320.74|317.94|320.74|317.94|320.74|317.94|320.57|317.77|0
1650522740000|2022-04-21 06:32:20|321|318.2|320.74|317.94|321|318.2|320.74|317.94|0
1650522750000|2022-04-21 06:32:30|320.65|317.85|320.83|318.03|320.92|318.12|320.65|317.85|0
1650522760000|2022-04-21 06:32:40|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1650522770000|2022-04-21 06:32:50|320.57|317.77|320.65|317.85|320.65|317.85|320.57|317.77|0
1650522780000|2022-04-21 06:33:00|321.18|318.38|320.92|318.12|321.18|318.38|320.92|318.12|0
1650522790000|2022-04-21 06:33:10|321.09|318.29|321.27|318.47|321.44|318.64|321.09|318.29|0
1650522800000|2022-04-21 06:33:20|321.18|318.38|320.83|318.03|321.18|318.38|320.83|318.03|0
1650522810000|2022-04-21 06:33:30|320.92|318.12|320.92|318.12|320.92|318.12|320.92|318.12|0
1650522820000|2022-04-21 06:33:40|320.74|317.94|320.74|317.94|320.74|317.94|320.57|317.77|0
1650522830000|2022-04-21 06:33:50|320.57|317.77|320.48|317.68|320.74|317.94|320.48|317.68|0
1650522840000|2022-04-21 06:34:00|320.39|317.59|320.39|317.59|320.39|317.59|320.3|317.5|0
1650522850000|2022-04-21 06:34:10|320.3|317.5|320.3|317.5|320.39|317.59|320.3|317.5|0
1650522860000|2022-04-21 06:34:20|320.39|317.59|320.22|317.42|320.39|317.59|320.22|317.42|0
1650522870000|2022-04-21 06:34:30|320.39|317.59|320.39|317.59|320.57|317.77|320.39|317.59|0
1650522880000|2022-04-21 06:34:40|320.47|317.67|320.39|317.59|320.47|317.67|320.39|317.59|0
1650522890000|2022-04-21 06:34:50|320.22|317.42|320.39|317.59|320.39|317.59|320.22|317.42|0
1650522900000|2022-04-21 06:35:00|320.3|317.5|320.22|317.42|320.3|317.5|320.22|317.42|0
1650522910000|2022-04-21 06:35:10|320.39|317.59|320.22|317.42|320.39|317.59|320.22|317.42|0
1650522920000|2022-04-21 06:35:20|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1650522930000|2022-04-21 06:35:30|320.3|317.5|320.22|317.42|320.3|317.5|320.22|317.42|0
1650522940000|2022-04-21 06:35:40|320.39|317.59|320.39|317.59|320.39|317.59|320.39|317.59|0
1650522950000|2022-04-21 06:35:50|320.21|317.41|320.39|317.59|320.39|317.59|320.21|317.41|0
1650522960000|2022-04-21 06:36:00|320.56|317.76|320.47|317.67|320.56|317.76|320.47|317.67|0
1650522970000|2022-04-21 06:36:10|320.56|317.76|320.65|317.85|320.74|317.94|320.56|317.76|0
1650522980000|2022-04-21 06:36:20|320.74|317.94|320.91|318.11|320.91|318.11|320.74|317.94|0
1650522990000|2022-04-21 06:36:30|320.74|317.94|320.74|317.94|320.74|317.94|320.74|317.94|0
1650523000000|2022-04-21 06:36:40|320.82|318.02|320.74|317.94|320.91|318.11|320.74|317.94|0
1650523010000|2022-04-21 06:36:50|320.91|318.11|320.74|317.94|320.91|318.11|320.74|317.94|0
1650523020000|2022-04-21 06:37:00|320.91|318.11|320.56|317.76|320.91|318.11|320.56|317.76|0
1650523030000|2022-04-21 06:37:10|320.74|317.94|320.91|318.11|320.91|318.11|320.74|317.94|0
1650523040000|2022-04-21 06:37:20|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1650523050000|2022-04-21 06:37:30|320.91|318.11|320.91|318.11|320.91|318.11|320.91|318.11|0
1650523060000|2022-04-21 06:37:40|320.74|317.94|320.91|318.11|320.91|318.11|320.74|317.94|0
1650523070000|2022-04-21 06:37:50|320.82|318.02|321|318.2|321|318.2|320.82|318.02|0
1650523080000|2022-04-21 06:38:00|320.91|318.11|321.26|318.46|321.44|318.64|320.91|318.11|0
1650523090000|2022-04-21 06:38:10|320.91|318.11|320.56|317.76|321.09|318.29|320.39|317.59|0
1650523100000|2022-04-21 06:38:20|320.74|317.94|321.09|318.29|321.09|318.29|320.74|317.94|0
1650523110000|2022-04-21 06:38:30|320.82|318.02|320.91|318.11|320.91|318.11|320.82|318.02|0
1650523120000|2022-04-21 06:38:40|320.56|317.76|320.56|317.76|320.74|317.94|320.56|317.76|0
1650523130000|2022-04-21 06:38:50|320.65|317.85|320.56|317.76|320.65|317.85|320.56|317.76|0
1650523140000|2022-04-21 06:39:00|320.65|317.85|320.56|317.76|320.65|317.85|320.56|317.76|0
1650523150000|2022-04-21 06:39:10|320.65|317.85|320.21|317.41|320.65|317.85|320.21|317.41|0
1650523160000|2022-04-21 06:39:20|320.04|317.24|320.04|317.24|320.04|317.24|319.86|317.06|0
1650523170000|2022-04-21 06:39:30|320.56|317.76|320.3|317.5|320.56|317.76|320.21|317.41|0
1650523180000|2022-04-21 06:39:40|320.21|317.41|320.21|317.41|320.21|317.41|320.21|317.41|0
1650523190000|2022-04-21 06:39:50|320.56|317.76|320.65|317.85|320.65|317.85|320.47|317.67|0
1650523200000|2022-04-21 06:40:00|320.74|317.94|320.65|317.85|320.74|317.94|320.65|317.85|0
1650523210000|2022-04-21 06:40:10|320.91|318.11|320.74|317.94|320.91|318.11|320.74|317.94|0
1650523220000|2022-04-21 06:40:20|320.65|317.85|320.74|317.94|320.74|317.94|320.65|317.85|0
1650523230000|2022-04-21 06:40:30|321.09|318.29|320.91|318.11|321.09|318.29|320.91|318.11|0
1650523250000|2022-04-21 06:40:50|321.09|318.29|321.17|318.37|321.17|318.37|321.09|318.29|0
1650523260000|2022-04-21 06:41:00|321.09|318.29|320.91|318.11|321.17|318.37|320.91|318.11|0
1650523270000|2022-04-21 06:41:10|321.09|318.29|321|318.2|321.09|318.29|321|318.2|0
1650523280000|2022-04-21 06:41:20|321.09|318.29|321.09|318.29|321.09|318.29|321|318.2|0
1650523290000|2022-04-21 06:41:30|320.91|318.11|320.82|318.02|320.91|318.11|320.82|318.02|0
1650523300000|2022-04-21 06:41:40|321.09|318.29|320.91|318.11|321.09|318.29|320.91|318.11|0
1650523310000|2022-04-21 06:41:50|321|318.2|320.91|318.11|321.09|318.29|320.91|318.11|0
1650523320000|2022-04-21 06:42:00|321.09|318.29|321.44|318.64|321.44|318.64|321.09|318.29|0
1650523330000|2022-04-21 06:42:10|321.52|318.72|321.44|318.64|321.61|318.81|321.44|318.64|0
1650523340000|2022-04-21 06:42:20|321.61|318.81|321.52|318.72|321.61|318.81|321.52|318.72|0
1650523350000|2022-04-21 06:42:30|321.61|318.81|321.52|318.72|321.61|318.81|321.52|318.72|0
1650523360000|2022-04-21 06:42:40|321.09|318.29|321.26|318.46|321.26|318.46|321.09|318.29|0
1650523380000|2022-04-21 06:43:00|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1650523390000|2022-04-21 06:43:10|321.17|318.37|321.26|318.46|321.26|318.46|321.17|318.37|0
1650523400000|2022-04-21 06:43:20|321.09|318.29|321.09|318.29|321.09|318.29|321.09|318.29|0
1650523410000|2022-04-21 06:43:30|321.26|318.46|321.52|318.72|321.52|318.72|321.26|318.46|0
1650523420000|2022-04-21 06:43:40|321.61|318.81|321.79|318.99|321.79|318.99|321.61|318.81|0
1650523430000|2022-04-21 06:43:50|321.69|318.89|321.96|319.16|321.96|319.16|321.69|318.89|0
1650523440000|2022-04-21 06:44:00|321.79|318.99|321.69|318.89|321.79|318.99|321.69|318.89|0
1650523450000|2022-04-21 06:44:10|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1650523460000|2022-04-21 06:44:20|321.79|318.99|321.79|318.99|321.79|318.99|321.61|318.81|0
1650523470000|2022-04-21 06:44:30|321.96|319.16|321.87|319.07|321.96|319.16|321.79|318.99|0
1650523480000|2022-04-21 06:44:40|321.96|319.16|321.96|319.16|321.96|319.16|321.96|319.16|0
1650523490000|2022-04-21 06:44:50|321.79|318.99|321.26|318.46|321.79|318.99|321.26|318.46|0
1650523500000|2022-04-21 06:45:00|321.08|318.28|320.91|318.11|321.26|318.46|320.91|318.11|0
1650523510000|2022-04-21 06:45:10|321.08|318.28|321.08|318.28|321.08|318.28|321.08|318.28|0
1650523520000|2022-04-21 06:45:20|321.17|318.37|321.17|318.37|321.17|318.37|321.17|318.37|0
1650523530000|2022-04-21 06:45:30|321.08|318.28|321.26|318.46|321.26|318.46|321.08|318.28|0
1650523540000|2022-04-21 06:45:40|321.34|318.54|321.34|318.54|321.34|318.54|321.34|318.54|0
1650523550000|2022-04-21 06:45:50|321.43|318.63|321.61|318.81|321.61|318.81|321.43|318.63|0
1650523560000|2022-04-21 06:46:00|321.43|318.63|321.61|318.81|321.61|318.81|321.43|318.63|0
1650523570000|2022-04-21 06:46:10|321.96|319.16|322.14|319.34|322.14|319.34|321.96|319.16|0
1650523580000|2022-04-21 06:46:20|322.22|319.42|322.14|319.34|322.22|319.42|322.14|319.34|0
1650523590000|2022-04-21 06:46:30|322.31|319.51|322.31|319.51|322.31|319.51|322.14|319.34|0
1650523600000|2022-04-21 06:46:40|322.39|319.59|322.66|319.86|322.66|319.86|322.39|319.59|0
1650523610000|2022-04-21 06:46:50|322.57|319.77|322.49|319.69|322.66|319.86|322.49|319.69|0
1650523620000|2022-04-21 06:47:00|322.31|319.51|322.31|319.51|322.31|319.51|322.13|319.33|0
1650523630000|2022-04-21 06:47:10|322.22|319.42|321.96|319.16|322.31|319.51|321.96|319.16|0
1650523640000|2022-04-21 06:47:20|321.78|318.98|321.96|319.16|321.96|319.16|321.78|318.98|0
1650523650000|2022-04-21 06:47:30|321.87|319.07|321.78|318.98|321.87|319.07|321.78|318.98|0
1650523660000|2022-04-21 06:47:40|321.61|318.81|321.61|318.81|321.78|318.98|321.61|318.81|0
1650523670000|2022-04-21 06:47:50|321.78|318.98|321.96|319.16|321.96|319.16|321.78|318.98|0
1650523690000|2022-04-21 06:48:10|321.78|318.98|321.96|319.16|321.96|319.16|321.78|318.98|0
1650523710000|2022-04-21 06:48:30|321.69|318.89|321.96|319.16|321.96|319.16|321.69|318.89|0
1650523720000|2022-04-21 06:48:40|321.78|318.98|321.96|319.16|321.96|319.16|321.78|318.98|0
1650523730000|2022-04-21 06:48:50|321.78|318.98|321.78|318.98|321.78|318.98|321.78|318.98|0
1650523740000|2022-04-21 06:49:00|321.61|318.81|321.69|318.89|321.69|318.89|321.61|318.81|0
1650523750000|2022-04-21 06:49:10|321.61|318.81|321.43|318.63|321.61|318.81|321.43|318.63|0
1650523770000|2022-04-21 06:49:30|321.26|318.46|321.34|318.54|321.43|318.63|321.26|318.46|0
1650523780000|2022-04-21 06:49:40|321.43|318.63|321.61|318.81|321.61|318.81|321.43|318.63|0
1650523790000|2022-04-21 06:49:50|321.87|319.07|321.87|319.07|321.87|319.07|321.87|319.07|0
1650523800000|2022-04-21 06:50:00|321.78|318.98|321.78|318.98|321.78|318.98|321.69|318.89|0
1650523810000|2022-04-21 06:50:10|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1650523820000|2022-04-21 06:50:20|321.78|318.98|321.69|318.89|321.96|319.16|321.69|318.89|0
1650523830000|2022-04-21 06:50:30|321.61|318.81|321.61|318.81|321.61|318.81|321.61|318.81|0
1650523840000|2022-04-21 06:50:40|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1650523850000|2022-04-21 06:50:50|321.26|318.46|321.26|318.46|321.26|318.46|321.26|318.46|0
1650523860000|2022-04-21 06:51:00|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1650523870000|2022-04-21 06:51:10|321.08|318.28|320.9|318.1|321.08|318.28|320.9|318.1|0
1650523880000|2022-04-21 06:51:20|321.08|318.28|321.08|318.28|321.16|318.36|321.08|318.28|0
1650523890000|2022-04-21 06:51:30|321.16|318.36|321.08|318.28|321.16|318.36|321.08|318.28|0
1650523900000|2022-04-21 06:51:40|321.16|318.36|321.25|318.45|321.25|318.45|321.08|318.28|0
1650523910000|2022-04-21 06:51:50|321.43|318.63|321.51|318.71|321.51|318.71|321.43|318.63|0
1650523920000|2022-04-21 06:52:00|321.61|318.81|321.43|318.63|321.61|318.81|321.43|318.63|0
1650523930000|2022-04-21 06:52:10|321.25|318.45|321.78|318.98|321.78|318.98|321.25|318.45|0
1650523940000|2022-04-21 06:52:20|321.96|319.16|321.69|318.89|321.96|319.16|321.69|318.89|0
1650523950000|2022-04-21 06:52:30|321.6|318.8|321.6|318.8|321.6|318.8|321.51|318.71|0
1650523960000|2022-04-21 06:52:40|321.25|318.45|321.25|318.45|321.25|318.45|321.25|318.45|0
1650523970000|2022-04-21 06:52:50|321.08|318.28|321.25|318.45|321.25|318.45|321.08|318.28|0
1650523980000|2022-04-21 06:53:00|321.08|318.28|321.34|318.54|321.34|318.54|321.08|318.28|0
1650523990000|2022-04-21 06:53:10|321.43|318.63|321.16|318.36|321.43|318.63|321.16|318.36|0
1650524000000|2022-04-21 06:53:20|321.25|318.45|321.25|318.45|321.43|318.63|321.25|318.45|0
1650524010000|2022-04-21 06:53:30|321.34|318.54|321.51|318.71|321.51|318.71|321.25|318.45|0
1650524020000|2022-04-21 06:53:40|321.43|318.63|321.43|318.63|321.43|318.63|321.43|318.63|0
1650524030000|2022-04-21 06:53:50|321.51|318.71|321.51|318.71|321.51|318.71|321.43|318.63|0
1650524040000|2022-04-21 06:54:00|321.6|318.8|321.78|318.98|321.78|318.98|321.6|318.8|0
1650524050000|2022-04-21 06:54:10|321.95|319.15|321.6|318.8|321.95|319.15|321.6|318.8|0
1650524060000|2022-04-21 06:54:20|321.69|318.89|321.69|318.89|321.69|318.89|321.69|318.89|0
1650524070000|2022-04-21 06:54:30|321.6|318.8|321.6|318.8|321.6|318.8|321.6|318.8|0
1650524080000|2022-04-21 06:54:40|321.95|319.15|321.95|319.15|321.95|319.15|321.78|318.98|0
1650524090000|2022-04-21 06:54:50|322.13|319.33|322.66|319.86|322.66|319.86|322.13|319.33|0
1650524100000|2022-04-21 06:55:00|322.92|320.12|322.74|319.94|322.92|320.12|322.66|319.86|0
1650524110000|2022-04-21 06:55:10|322.83|320.03|322.66|319.86|322.83|320.03|322.66|319.86|0
1650524120000|2022-04-21 06:55:20|322.74|319.94|322.66|319.86|322.74|319.94|322.66|319.86|0
1650524130000|2022-04-21 06:55:30|322.56|319.76|322.66|319.86|322.66|319.86|322.56|319.76|0
1650524140000|2022-04-21 06:55:40|322.48|319.68|322.56|319.76|322.56|319.76|322.48|319.68|0
1650524150000|2022-04-21 06:55:50|322.66|319.86|322.66|319.86|322.66|319.86|322.56|319.76|0
1650524160000|2022-04-21 06:56:00|322.74|319.94|322.83|320.03|322.83|320.03|322.74|319.94|0
1650524170000|2022-04-21 06:56:10|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650524180000|2022-04-21 06:56:20|323.53|320.73|323.71|320.91|323.71|320.91|323.53|320.73|0
1650524190000|2022-04-21 06:56:30|323.79|320.99|323.79|320.99|323.79|320.99|323.79|320.99|0
1650524200000|2022-04-21 06:56:40|323.89|321.09|323.89|321.09|323.89|321.09|323.89|321.09|0
1650524210000|2022-04-21 06:56:50|323.71|320.91|323.89|321.09|323.89|321.09|323.71|320.91|0
1650524220000|2022-04-21 06:57:00|324.24|321.44|324.32|321.52|324.41|321.61|324.24|321.44|0
1650524230000|2022-04-21 06:57:10|324.24|321.44|324.06|321.26|324.24|321.44|324.06|321.26|0
1650524240000|2022-04-21 06:57:20|324.15|321.35|324.24|321.44|324.24|321.44|324.15|321.35|0
1650524250000|2022-04-21 06:57:30|324.06|321.26|323.71|320.91|324.06|321.26|323.71|320.91|0
1650524260000|2022-04-21 06:57:40|323.53|320.73|323.53|320.73|323.71|320.91|323.53|320.73|0
1650524270000|2022-04-21 06:57:50|323.36|320.56|323.18|320.38|323.36|320.56|323.18|320.38|0
1650524280000|2022-04-21 06:58:00|323.36|320.56|323.18|320.38|323.36|320.56|323.18|320.38|0
1650524290000|2022-04-21 06:58:10|323.01|320.21|323.01|320.21|323.09|320.29|323.01|320.21|0
1650524300000|2022-04-21 06:58:20|323.18|320.38|323.18|320.38|323.18|320.38|323.18|320.38|0
1650524310000|2022-04-21 06:58:30|323.01|320.21|323|320.2|323.01|320.21|323|320.2|0
1650524320000|2022-04-21 06:58:40|323.18|320.38|323.36|320.56|323.36|320.56|323.18|320.38|0
1650524330000|2022-04-21 06:58:50|323.26|320.46|323.53|320.73|323.71|320.91|323.26|320.46|0
1650524340000|2022-04-21 06:59:00|323.71|320.91|323.53|320.73|323.71|320.91|323.53|320.73|0
1650524350000|2022-04-21 06:59:10|323.36|320.56|323.18|320.38|323.36|320.56|323.18|320.38|0
1650524360000|2022-04-21 06:59:20|322.83|320.03|323.26|320.46|323.36|320.56|322.83|320.03|0
1650524370000|2022-04-21 06:59:30|323.18|320.38|323.53|320.73|323.53|320.73|323.18|320.38|0
1650524380000|2022-04-21 06:59:40|323.36|320.56|323.53|320.73|323.53|320.73|323.36|320.56|0
1650524390000|2022-04-21 06:59:50|323.36|320.56|323.36|320.56|323.36|320.56|323.36|320.56|0
1650524400000|2022-04-21 07:00:00|324.06|321.26|323.36|320.56|324.06|321.26|323.36|320.56|0
1650524410000|2022-04-21 07:00:10|322.83|320.03|322.48|319.68|322.83|320.03|322.48|319.68|0
1650524420000|2022-04-21 07:00:20|322.3|319.5|321.6|318.8|322.3|319.5|321.6|318.8|0
1650524430000|2022-04-21 07:00:30|321.95|319.15|321.6|318.8|321.95|319.15|321.6|318.8|0
1650524440000|2022-04-21 07:00:40|321.77|318.97|320.55|317.75|321.77|318.97|320.55|317.75|0
1650524450000|2022-04-21 07:00:50|320.98|318.18|321.6|318.8|321.6|318.8|320.98|318.18|0
1650524460000|2022-04-21 07:01:00|321.42|318.62|321.33|318.53|321.42|318.62|321.25|318.45|0
1650524470000|2022-04-21 07:01:10|320.9|318.1|321.25|318.45|321.25|318.45|320.9|318.1|0
1650524480000|2022-04-21 07:01:20|321.42|318.62|321.77|318.97|321.77|318.97|321.42|318.62|0
1650524490000|2022-04-21 07:01:30|321.6|318.8|320.81|318.01|321.6|318.8|320.81|318.01|0
1650524500000|2022-04-21 07:01:40|321.07|318.27|320.9|318.1|321.07|318.27|320.9|318.1|0
1650524510000|2022-04-21 07:01:50|321.07|318.27|321.07|318.27|321.07|318.27|320.9|318.1|0
1650524520000|2022-04-21 07:02:00|320.72|317.92|320.72|317.92|320.81|318.01|320.55|317.75|0
1650524530000|2022-04-21 07:02:10|321.07|318.27|321.42|318.62|321.42|318.62|321.07|318.27|0
1650524540000|2022-04-21 07:02:20|321.25|318.45|321.07|318.27|321.25|318.45|320.9|318.1|0
1650524550000|2022-04-21 07:02:30|321.16|318.36|321.07|318.27|321.25|318.45|321.07|318.27|0
1650524560000|2022-04-21 07:02:40|321.25|318.45|321.42|318.62|321.42|318.62|321.07|318.27|0
1650524570000|2022-04-21 07:02:50|321.33|318.53|321.42|318.62|321.42|318.62|321.33|318.53|0
1650524580000|2022-04-21 07:03:00|322.12|319.32|323|320.2|323|320.2|322.12|319.32|0
1650524590000|2022-04-21 07:03:10|323.26|320.46|322.91|320.11|323.26|320.46|322.91|320.11|0
1650524600000|2022-04-21 07:03:20|322.83|320.03|321.77|318.97|322.83|320.03|321.77|318.97|0
1650524610000|2022-04-21 07:03:30|321.86|319.06|322.12|319.32|322.12|319.32|321.68|318.88|0
1650524620000|2022-04-21 07:03:40|322.21|319.41|322.3|319.5|322.3|319.5|322.21|319.41|0
1650524630000|2022-04-21 07:03:50|322.21|319.41|322.12|319.32|322.21|319.41|321.95|319.15|0
1650524640000|2022-04-21 07:04:00|322.21|319.41|321.95|319.15|322.21|319.41|321.95|319.15|0
1650524650000|2022-04-21 07:04:10|322.12|319.32|322.12|319.32|322.12|319.32|321.95|319.15|0
1650524660000|2022-04-21 07:04:20|322.3|319.5|322.12|319.32|322.38|319.58|322.12|319.32|0
1650524670000|2022-04-21 07:04:30|322.3|319.5|322.21|319.41|322.3|319.5|322.21|319.41|0
1650524680000|2022-04-21 07:04:40|322.3|319.5|322.21|319.41|322.3|319.5|322.21|319.41|0
1650524690000|2022-04-21 07:04:50|322.12|319.32|321.77|318.97|322.12|319.32|321.77|318.97|0
1650524700000|2022-04-21 07:05:00|321.4|319|320.87|318.47|321.4|319|320.87|318.47|0
1650524710000|2022-04-21 07:05:10|320.95|318.55|320.95|318.55|321.31|318.91|320.95|318.55|0
1650524720000|2022-04-21 07:05:20|321.05|318.65|321.22|318.82|321.22|318.82|321.05|318.65|0
1650524730000|2022-04-21 07:05:30|321.13|318.73|320.87|318.47|321.13|318.73|320.87|318.47|0
1650524740000|2022-04-21 07:05:40|320.78|318.38|320.69|318.29|320.78|318.38|320.69|318.29|0
1650524750000|2022-04-21 07:05:50|320.52|318.12|320.69|318.29|320.78|318.38|320.52|318.12|0
1650524760000|2022-04-21 07:06:00|320.87|318.47|321.05|318.65|321.05|318.65|320.6|318.2|0
1650524770000|2022-04-21 07:06:10|321.4|319|321.75|319.35|321.75|319.35|321.4|319|0
1650524780000|2022-04-21 07:06:20|321.92|319.52|322.1|319.7|322.1|319.7|321.75|319.35|0
1650524790000|2022-04-21 07:06:30|322.27|319.87|322.18|319.78|322.27|319.87|322.01|319.61|0
1650524800000|2022-04-21 07:06:40|322.1|319.7|322.27|319.87|322.27|319.87|322.1|319.7|0
1650524810000|2022-04-21 07:06:50|322.45|320.05|322.1|319.7|322.45|320.05|322.1|319.7|0
1650524820000|2022-04-21 07:07:00|321.92|319.52|321.57|319.17|321.92|319.52|321.57|319.17|0
1650524830000|2022-04-21 07:07:10|321.39|318.99|321.22|318.82|321.39|318.99|321.04|318.64|0
1650524840000|2022-04-21 07:07:20|321.39|318.99|321.92|319.52|321.92|319.52|321.39|318.99|0
1650524850000|2022-04-21 07:07:30|322.1|319.7|322.45|320.05|322.62|320.22|322.1|319.7|0
1650524860000|2022-04-21 07:07:40|322.53|320.13|322.27|319.87|322.62|320.22|322.27|319.87|0
1650524870000|2022-04-21 07:07:50|322.36|319.96|322.1|319.7|322.45|320.05|322.1|319.7|0
1650524880000|2022-04-21 07:08:00|321.75|319.35|321.65|319.25|321.75|319.35|321.48|319.08|0
1650524890000|2022-04-21 07:08:10|321.39|318.99|321.3|318.9|321.57|319.17|321.3|318.9|0
1650524900000|2022-04-21 07:08:20|321.39|318.99|321.04|318.64|321.39|318.99|321.04|318.64|0
1650524910000|2022-04-21 07:08:30|321.22|318.82|321.39|318.99|321.39|318.99|321.22|318.82|0
1650524920000|2022-04-21 07:08:40|321.65|319.25|321.65|319.25|321.74|319.34|321.65|319.25|0
1650524930000|2022-04-21 07:08:50|321.57|319.17|321.57|319.17|321.57|319.17|321.57|319.17|0
1650524940000|2022-04-21 07:09:00|321.92|319.52|321.57|319.17|321.92|319.52|321.57|319.17|0
1650524950000|2022-04-21 07:09:10|321.39|318.99|321.57|319.17|321.57|319.17|321.39|318.99|0
1650524960000|2022-04-21 07:09:20|321.65|319.25|321.92|319.52|321.92|319.52|321.65|319.25|0
1650524970000|2022-04-21 07:09:30|322.27|319.87|322.8|320.4|322.8|320.4|322.27|319.87|0
1650524980000|2022-04-21 07:09:40|322.88|320.48|323.15|320.75|323.15|320.75|322.88|320.48|0
1650524990000|2022-04-21 07:09:50|323.23|320.83|323.5|321.1|323.5|321.1|323.15|320.75|0
1650525000000|2022-04-21 07:10:00|323.06|320.66|322.97|320.57|323.06|320.66|322.97|320.57|0
1650525010000|2022-04-21 07:10:10|323.06|320.66|323.15|320.75|323.15|320.75|322.8|320.4|0
1650525020000|2022-04-21 07:10:20|323.06|320.66|323.41|321.01|323.5|321.1|323.06|320.66|0
1650525030000|2022-04-21 07:10:30|323.5|321.1|323.5|321.1|323.5|321.1|323.32|320.92|0
1650525040000|2022-04-21 07:10:40|323.32|320.92|322.8|320.4|323.32|320.92|322.8|320.4|0
1650525050000|2022-04-21 07:10:50|322.97|320.57|323.15|320.75|323.15|320.75|322.97|320.57|0
1650525060000|2022-04-21 07:11:00|322.97|320.57|322.62|320.22|322.97|320.57|322.62|320.22|0
1650525070000|2022-04-21 07:11:10|322.45|320.05|322.53|320.13|322.62|320.22|322.45|320.05|0
1650525080000|2022-04-21 07:11:20|322.44|320.04|322.09|319.69|322.44|320.04|322.09|319.69|0
1650525090000|2022-04-21 07:11:30|322.27|319.87|322.27|319.87|322.27|319.87|322.27|319.87|0
1650525100000|2022-04-21 07:11:40|321.83|319.43|321.57|319.17|321.83|319.43|321.57|319.17|0
1650525110000|2022-04-21 07:11:50|321.65|319.25|322.27|319.87|322.27|319.87|321.65|319.25|0
1650525120000|2022-04-21 07:12:00|321.83|319.43|321.83|319.43|322|319.6|321.83|319.43|0
1650525130000|2022-04-21 07:12:10|321.92|319.52|321.92|319.52|321.92|319.52|321.74|319.34|0
1650525140000|2022-04-21 07:12:20|322.09|319.69|322.62|320.22|322.62|320.22|322.09|319.69|0
1650525150000|2022-04-21 07:12:30|322.97|320.57|322.97|320.57|322.97|320.57|322.8|320.4|0
1650525160000|2022-04-21 07:12:40|322.88|320.48|322.53|320.13|322.88|320.48|322.53|320.13|0
1650525170000|2022-04-21 07:12:50|322.62|320.22|322.44|320.04|322.7|320.3|322.44|320.04|0
1650525180000|2022-04-21 07:13:00|322.62|320.22|322.62|320.22|322.62|320.22|322.62|320.22|0
1650525190000|2022-04-21 07:13:10|322.44|320.04|323.32|320.92|323.32|320.92|322.44|320.04|0
1650525200000|2022-04-21 07:13:20|323.15|320.75|322.79|320.39|323.15|320.75|322.79|320.39|0
1650525210000|2022-04-21 07:13:30|322.62|320.22|322.62|320.22|322.79|320.39|322.62|320.22|0
1650525220000|2022-04-21 07:13:40|322.44|320.04|322.88|320.48|322.88|320.48|322.44|320.04|0
1650525230000|2022-04-21 07:13:50|322.79|320.39|323.32|320.92|323.32|320.92|322.53|320.13|0
1650525240000|2022-04-21 07:14:00|323.5|321.1|324.38|321.98|324.38|321.98|323.5|321.1|0
1650525250000|2022-04-21 07:14:10|324.11|321.71|323.76|321.36|324.11|321.71|323.67|321.27|0
1650525260000|2022-04-21 07:14:20|323.5|321.1|323.58|321.18|323.67|321.27|323.5|321.1|0
1650525270000|2022-04-21 07:14:30|323.32|320.92|323.15|320.75|323.32|320.92|323.15|320.75|0
1650525280000|2022-04-21 07:14:40|323.32|320.92|323.32|320.92|323.32|320.92|323.32|320.92|0
1650525290000|2022-04-21 07:14:50|323.85|321.45|324.02|321.62|324.02|321.62|323.85|321.45|0
1650525300000|2022-04-21 07:15:00|323.85|321.45|324.2|321.8|324.55|322.15|323.85|321.45|0
1650525310000|2022-04-21 07:15:10|324.38|321.98|324.38|321.98|324.38|321.98|324.11|321.71|0
1650525320000|2022-04-21 07:15:20|324.55|322.15|324.55|322.15|324.73|322.33|324.55|322.15|0
1650525330000|2022-04-21 07:15:30|324.38|321.98|324.55|322.15|324.55|322.15|324.38|321.98|0
1650525340000|2022-04-21 07:15:40|324.38|321.98|324.38|321.98|324.38|321.98|324.38|321.98|0
1650525350000|2022-04-21 07:15:50|324.46|322.06|324.99|322.59|325.26|322.86|324.38|321.98|0
1650525360000|2022-04-21 07:16:00|325.08|322.68|325.61|323.21|325.61|323.21|324.99|322.59|0
1650525370000|2022-04-21 07:16:10|325.79|323.39|325.52|323.12|325.79|323.39|325.43|323.03|0
1650525380000|2022-04-21 07:16:20|325.61|323.21|325.43|323.03|325.61|323.21|325.43|323.03|0
1650525390000|2022-04-21 07:16:30|325.61|323.21|325.96|323.56|325.96|323.56|325.61|323.21|0
1650525400000|2022-04-21 07:16:40|325.79|323.39|325.61|323.21|325.96|323.56|325.61|323.21|0
1650525410000|2022-04-21 07:16:50|325.69|323.29|325.61|323.21|325.69|323.29|325.61|323.21|0
1650525420000|2022-04-21 07:17:00|325.52|323.12|325.61|323.21|325.61|323.21|325.26|322.86|0
1650525430000|2022-04-21 07:17:10|325.69|323.29|325.43|323.03|325.79|323.39|325.43|323.03|0
1650525440000|2022-04-21 07:17:20|325.52|323.12|325.43|323.03|325.52|323.12|325.43|323.03|0
1650525450000|2022-04-21 07:17:30|325.26|322.86|325.26|322.86|325.26|322.86|325.08|322.68|0
1650525460000|2022-04-21 07:17:40|325.16|322.76|324.9|322.5|325.16|322.76|324.9|322.5|0
1650525470000|2022-04-21 07:17:50|324.81|322.41|324.9|322.5|324.9|322.5|324.73|322.33|0
1650525480000|2022-04-21 07:18:00|324.73|322.33|324.37|321.97|324.81|322.41|324.37|321.97|0
1650525490000|2022-04-21 07:18:10|324.55|322.15|324.73|322.33|324.73|322.33|324.55|322.15|0
1650525500000|2022-04-21 07:18:20|324.55|322.15|324.37|321.97|324.55|322.15|324.37|321.97|0
1650525510000|2022-04-21 07:18:30|324.64|322.24|324.37|321.97|324.64|322.24|324.37|321.97|0
1650525520000|2022-04-21 07:18:40|324.28|321.88|324.02|321.62|324.28|321.88|323.85|321.45|0
1650525530000|2022-04-21 07:18:50|324.28|321.88|324.2|321.8|324.28|321.88|324.11|321.71|0
1650525540000|2022-04-21 07:19:00|324.37|321.97|324.28|321.88|324.37|321.97|324.28|321.88|0
1650525550000|2022-04-21 07:19:10|324.2|321.8|324.2|321.8|324.2|321.8|324.02|321.62|0
1650525560000|2022-04-21 07:19:20|324.37|321.97|324.73|322.33|324.73|322.33|324.37|321.97|0
1650525570000|2022-04-21 07:19:30|324.81|322.41|324.9|322.5|324.9|322.5|324.73|322.33|0
1650525580000|2022-04-21 07:19:40|324.73|322.33|324.2|321.8|324.73|322.33|324.2|321.8|0
1650525590000|2022-04-21 07:19:50|324.28|321.88|324.37|321.97|324.37|321.97|324.28|321.88|0
1650525600000|2022-04-21 07:20:00|324.55|322.15|324.37|321.97|324.73|322.33|324.37|321.97|0
1650525610000|2022-04-21 07:20:10|324.2|321.8|324.02|321.62|324.2|321.8|324.02|321.62|0
1650525620000|2022-04-21 07:20:20|323.85|321.45|323.75|321.35|323.85|321.45|323.67|321.27|0
1650525630000|2022-04-21 07:20:30|323.67|321.27|323.58|321.18|323.85|321.45|323.58|321.18|0
1650525640000|2022-04-21 07:20:40|323.67|321.27|323.84|321.44|323.84|321.44|323.67|321.27|0
1650525650000|2022-04-21 07:20:50|323.75|321.35|323.67|321.27|323.84|321.44|323.67|321.27|0
1650525660000|2022-04-21 07:21:00|323.49|321.09|323.49|321.09|323.58|321.18|323.32|320.92|0
1650525670000|2022-04-21 07:21:10|323.58|321.18|323.84|321.44|324.02|321.62|323.58|321.18|0
1650525680000|2022-04-21 07:21:20|323.67|321.27|323.67|321.27|323.84|321.44|323.67|321.27|0
1650525690000|2022-04-21 07:21:30|323.32|320.92|323.58|321.18|323.58|321.18|323.32|320.92|0
1650525700000|2022-04-21 07:21:40|323.49|321.09|323.49|321.09|323.67|321.27|323.49|321.09|0
1650525710000|2022-04-21 07:21:50|323.32|320.92|323.49|321.09|323.49|321.09|323.32|320.92|0
1650525720000|2022-04-21 07:22:00|323.58|321.18|323.05|320.65|323.58|321.18|323.05|320.65|0
1650525730000|2022-04-21 07:22:10|322.44|320.04|322.26|319.86|322.44|320.04|322.26|319.86|0
1650525740000|2022-04-21 07:22:20|322.44|320.04|322.26|319.86|322.44|320.04|322.26|319.86|0
1650525750000|2022-04-21 07:22:30|322.09|319.69|321.74|319.34|322.09|319.69|321.74|319.34|0
1650525760000|2022-04-21 07:22:40|321.82|319.42|321.99|319.59|321.99|319.59|321.82|319.42|0
1650525770000|2022-04-21 07:22:50|322.61|320.21|322.44|320.04|322.61|320.21|322.35|319.95|0
1650525780000|2022-04-21 07:23:00|322.26|319.86|322.26|319.86|322.44|320.04|322.26|319.86|0
1650525790000|2022-04-21 07:23:10|322.61|320.21|322.44|320.04|322.79|320.39|322.44|320.04|0
1650525800000|2022-04-21 07:23:20|322.52|320.12|322.79|320.39|322.96|320.56|322.52|320.12|0
1650525810000|2022-04-21 07:23:30|323.05|320.65|323.05|320.65|323.05|320.65|323.05|320.65|0
1650525820000|2022-04-21 07:23:40|323.22|320.82|323.32|320.92|323.32|320.92|323.22|320.82|0
1650525830000|2022-04-21 07:23:50|323.14|320.74|323.14|320.74|323.14|320.74|323.14|320.74|0
1650525840000|2022-04-21 07:24:00|323.32|320.92|323.4|321|323.4|321|323.31|320.91|0
1650525850000|2022-04-21 07:24:10|323.84|321.44|324.02|321.62|324.02|321.62|323.84|321.44|0
1650525860000|2022-04-21 07:24:20|323.84|321.44|324.19|321.79|324.19|321.79|323.67|321.27|0
1650525870000|2022-04-21 07:24:30|324.28|321.88|324.1|321.7|324.28|321.88|324.02|321.62|0
1650525880000|2022-04-21 07:24:40|324.19|321.79|324.37|321.97|324.37|321.97|324.19|321.79|0
1650525890000|2022-04-21 07:24:50|324.55|322.15|325.6|323.2|325.6|323.2|324.55|322.15|0
1650525900000|2022-04-21 07:25:00|325.51|323.11|325.6|323.2|325.6|323.2|325.43|323.03|0
1650525910000|2022-04-21 07:25:10|326.31|323.91|325.6|323.2|326.31|323.91|325.6|323.2|0
1650525920000|2022-04-21 07:25:20|325.43|323.03|324.81|322.41|325.43|323.03|324.81|322.41|0
1650525930000|2022-04-21 07:25:30|324.72|322.32|324.55|322.15|324.72|322.32|324.37|321.97|0
1650525940000|2022-04-21 07:25:40|324.37|321.97|324.37|321.97|324.55|322.15|324.37|321.97|0
1650525950000|2022-04-21 07:25:50|324.02|321.62|323.84|321.44|324.02|321.62|323.84|321.44|0
1650525960000|2022-04-21 07:26:00|323.67|321.27|323.93|321.53|323.93|321.53|323.67|321.27|0
1650525970000|2022-04-21 07:26:10|323.84|321.44|324.19|321.79|324.28|321.88|323.84|321.44|0
1650525980000|2022-04-21 07:26:20|324.72|322.32|324.37|321.97|324.72|322.32|324.37|321.97|0
1650525990000|2022-04-21 07:26:30|324.19|321.79|323.84|321.44|324.19|321.79|323.84|321.44|0
1650526000000|2022-04-21 07:26:40|323.66|321.26|323.84|321.44|323.84|321.44|323.4|321|0
1650526010000|2022-04-21 07:26:50|323.93|321.53|323.84|321.44|324.1|321.7|323.84|321.44|0
1650526020000|2022-04-21 07:27:00|323.66|321.26|323.66|321.26|323.84|321.44|323.66|321.26|0
1650526030000|2022-04-21 07:27:10|323.84|321.44|323.66|321.26|323.93|321.53|323.66|321.26|0
1650526040000|2022-04-21 07:27:20|323.75|321.35|323.84|321.44|323.84|321.44|323.75|321.35|0
1650526050000|2022-04-21 07:27:30|324.37|321.97|325.6|323.2|325.6|323.2|324.37|321.97|0
1650526060000|2022-04-21 07:27:40|325.43|323.03|325.6|323.2|325.6|323.2|325.43|323.03|0
1650526070000|2022-04-21 07:27:50|325.78|323.38|325.78|323.38|325.78|323.38|325.6|323.2|0
1650526080000|2022-04-21 07:28:00|325.6|323.2|325.07|322.67|325.6|323.2|325.07|322.67|0
1650526090000|2022-04-21 07:28:10|325.16|322.76|325.25|322.85|325.43|323.03|325.16|322.76|0
1650526100000|2022-04-21 07:28:20|325.33|322.93|325.51|323.11|325.51|323.11|325.33|322.93|0
1650526110000|2022-04-21 07:28:30|325.43|323.03|325.78|323.38|325.78|323.38|325.25|322.85|0
1650526120000|2022-04-21 07:28:40|325.6|323.2|325.6|323.2|325.78|323.38|325.6|323.2|0
1650526130000|2022-04-21 07:28:50|325.43|323.03|324.72|322.32|325.43|323.03|324.72|322.32|0
1650526140000|2022-04-21 07:29:00|324.9|322.5|324.72|322.32|324.9|322.5|324.72|322.32|0
1650526150000|2022-04-21 07:29:10|324.9|322.5|325.69|323.29|325.69|323.29|324.9|322.5|0
1650526160000|2022-04-21 07:29:20|325.6|323.2|325.78|323.38|325.78|323.38|325.6|323.2|0
1650526170000|2022-04-21 07:29:30|325.86|323.46|326.31|323.91|326.31|323.91|325.86|323.46|0
1650526180000|2022-04-21 07:29:40|326.13|323.73|326.13|323.73|326.31|323.91|326.13|323.73|0
1650526190000|2022-04-21 07:29:50|326.31|323.91|326.48|324.08|326.48|324.08|326.31|323.91|0
1650526200000|2022-04-21 07:30:00|326.66|324.26|325.6|323.2|326.66|324.26|325.6|323.2|0
1650526210000|2022-04-21 07:30:10|325.33|322.93|325.25|322.85|325.6|323.2|325.25|322.85|0
1650526220000|2022-04-21 07:30:20|325.07|322.67|325.16|322.76|325.16|322.76|325.07|322.67|0
1650526230000|2022-04-21 07:30:30|325.25|322.85|325.95|323.55|325.95|323.55|325.07|322.67|0
1650526240000|2022-04-21 07:30:40|326.13|323.73|325.95|323.55|326.13|323.73|325.95|323.55|0
1650526250000|2022-04-21 07:30:50|326.13|323.73|325.42|323.02|326.13|323.73|325.42|323.02|0
1650526260000|2022-04-21 07:31:00|325.25|322.85|325.42|323.02|325.6|323.2|325.25|322.85|0
1650526270000|2022-04-21 07:31:10|325.25|322.85|325.16|322.76|325.25|322.85|325.07|322.67|0
1650526280000|2022-04-21 07:31:20|325.25|322.85|325.42|323.02|325.42|323.02|325.16|322.76|0
1650526290000|2022-04-21 07:31:30|325.25|322.85|325.33|322.93|325.33|322.93|325.25|322.85|0
1650526300000|2022-04-21 07:31:40|325.42|323.02|325.42|323.02|325.42|323.02|325.25|322.85|0
1650526310000|2022-04-21 07:31:50|325.51|323.11|325.42|323.02|325.51|323.11|325.42|323.02|0
1650526320000|2022-04-21 07:32:00|325.15|322.75|325.07|322.67|325.25|322.85|325.07|322.67|0
1650526330000|2022-04-21 07:32:10|324.98|322.58|324.98|322.58|324.98|322.58|324.98|322.58|0
1650526340000|2022-04-21 07:32:20|324.89|322.49|325.15|322.75|325.25|322.85|324.89|322.49|0
1650526350000|2022-04-21 07:32:30|324.89|322.49|324.63|322.23|324.89|322.49|324.54|322.14|0
1650526360000|2022-04-21 07:32:40|324.54|322.14|325.07|322.67|325.07|322.67|324.54|322.14|0
1650526370000|2022-04-21 07:32:50|324.89|322.49|324.98|322.58|324.98|322.58|324.89|322.49|0
1650526380000|2022-04-21 07:33:00|325.25|322.85|325.25|322.85|325.25|322.85|325.25|322.85|0
1650526390000|2022-04-21 07:33:10|324.98|322.58|324.72|322.32|324.98|322.58|324.72|322.32|0
1650526400000|2022-04-21 07:33:20|324.89|322.49|325.07|322.67|325.07|322.67|324.89|322.49|0
1650526410000|2022-04-21 07:33:30|325.25|322.85|325.68|323.28|325.68|323.28|325.25|322.85|0
1650526420000|2022-04-21 07:33:40|325.77|323.37|326.04|323.64|326.04|323.64|325.68|323.28|0
1650526430000|2022-04-21 07:33:50|325.95|323.55|325.6|323.2|325.95|323.55|325.6|323.2|0
1650526440000|2022-04-21 07:34:00|325.68|323.28|325.51|323.11|325.77|323.37|325.51|323.11|0
1650526450000|2022-04-21 07:34:10|325.77|323.37|325.95|323.55|325.95|323.55|325.6|323.2|0
1650526460000|2022-04-21 07:34:20|326.3|323.9|326.48|324.08|326.48|324.08|326.3|323.9|0
1650526470000|2022-04-21 07:34:30|326.39|323.99|326.48|324.08|326.48|324.08|326.39|323.99|0
1650526480000|2022-04-21 07:34:40|326.21|323.81|326.21|323.81|326.39|323.99|326.21|323.81|0
1650526490000|2022-04-21 07:34:50|326.3|323.9|326.39|323.99|326.48|324.08|326.21|323.81|0
1650526500000|2022-04-21 07:35:00|326.48|324.08|326.56|324.16|326.56|324.16|326.48|324.08|0
1650526510000|2022-04-21 07:35:10|326.48|324.08|326.83|324.43|326.83|324.43|326.48|324.08|0
1650526520000|2022-04-21 07:35:20|326.48|324.08|326.56|324.16|326.74|324.34|326.48|324.08|0
1650526530000|2022-04-21 07:35:30|326.83|324.43|326.83|324.43|326.83|324.43|326.66|324.26|0
1650526540000|2022-04-21 07:35:40|326.66|324.26|326.66|324.26|326.66|324.26|326.56|324.16|0
1650526550000|2022-04-21 07:35:50|326.74|324.34|326.66|324.26|326.74|324.34|326.66|324.26|0
1650526560000|2022-04-21 07:36:00|326.74|324.34|327.01|324.61|327.01|324.61|326.66|324.26|0
1650526570000|2022-04-21 07:36:10|326.92|324.52|326.74|324.34|326.92|324.52|326.66|324.26|0
1650526580000|2022-04-21 07:36:20|326.66|324.26|326.66|324.26|326.83|324.43|326.3|323.9|0
1650526590000|2022-04-21 07:36:30|327.01|324.61|327.01|324.61|327.01|324.61|327.01|324.61|0
1650526600000|2022-04-21 07:36:40|327.19|324.79|327.19|324.79|327.19|324.79|327.19|324.79|0
1650526610000|2022-04-21 07:36:50|327.09|324.69|327.36|324.96|327.36|324.96|327.09|324.69|0
1650526620000|2022-04-21 07:37:00|327.19|324.79|326.83|324.43|327.19|324.79|326.83|324.43|0
1650526630000|2022-04-21 07:37:10|327.01|324.61|326.83|324.43|327.19|324.79|326.83|324.43|0
1650526640000|2022-04-21 07:37:20|327.01|324.61|327.19|324.79|327.36|324.96|327.01|324.61|0
1650526650000|2022-04-21 07:37:30|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1650526660000|2022-04-21 07:37:40|327.36|324.96|327.19|324.79|327.36|324.96|327.19|324.79|0
1650526670000|2022-04-21 07:37:50|327.18|324.78|327.36|324.96|327.36|324.96|327.18|324.78|0
1650526680000|2022-04-21 07:38:00|327.45|325.05|327.36|324.96|327.45|325.05|327.36|324.96|0
1650526690000|2022-04-21 07:38:10|327.45|325.05|327.54|325.14|327.54|325.14|327.36|324.96|0
1650526700000|2022-04-21 07:38:20|327.45|325.05|327.54|325.14|327.54|325.14|327.36|324.96|0
1650526710000|2022-04-21 07:38:30|327.72|325.32|327.72|325.32|327.72|325.32|327.72|325.32|0
1650526720000|2022-04-21 07:38:40|327.54|325.14|327.54|325.14|327.54|325.14|327.54|325.14|0
1650526730000|2022-04-21 07:38:50|327.72|325.32|328.07|325.67|328.07|325.67|327.72|325.32|0
1650526740000|2022-04-21 07:39:00|328.95|326.55|328.95|326.55|329.13|326.73|328.95|326.55|0
1650526750000|2022-04-21 07:39:10|329.13|326.73|328.95|326.55|329.13|326.73|328.78|326.38|0
1650526760000|2022-04-21 07:39:20|328.78|326.38|328.25|325.85|328.78|326.38|328.25|325.85|0
1650526770000|2022-04-21 07:39:30|328.07|325.67|328.07|325.67|328.07|325.67|327.8|325.4|0
1650526780000|2022-04-21 07:39:40|328.42|326.02|328.15|325.75|328.42|326.02|328.07|325.67|0
1650526790000|2022-04-21 07:39:50|328.07|325.67|328.15|325.75|328.25|325.85|328.07|325.67|0
1650526800000|2022-04-21 07:40:00|328.33|325.93|328.78|326.38|328.78|326.38|328.33|325.93|0
1650526810000|2022-04-21 07:40:10|328.95|326.55|328.78|326.38|329.31|326.91|328.78|326.38|0
1650526820000|2022-04-21 07:40:20|327.89|325.49|328.15|325.75|328.25|325.85|327.89|325.49|0
1650526830000|2022-04-21 07:40:30|328.07|325.67|328.24|325.84|328.24|325.84|328.07|325.67|0
1650526840000|2022-04-21 07:40:40|328.42|326.02|328.07|325.67|328.6|326.2|328.07|325.67|0
1650526850000|2022-04-21 07:40:50|327.89|325.49|327.89|325.49|327.89|325.49|327.71|325.31|0
1650526860000|2022-04-21 07:41:00|328.07|325.67|327.98|325.58|328.24|325.84|327.98|325.58|0
1650526870000|2022-04-21 07:41:10|327.89|325.49|327.71|325.31|327.89|325.49|327.71|325.31|0
1650526880000|2022-04-21 07:41:20|327.54|325.14|327.54|325.14|327.54|325.14|327.27|324.87|0
1650526890000|2022-04-21 07:41:30|327.27|324.87|327.71|325.31|327.71|325.31|327.27|324.87|0
1650526900000|2022-04-21 07:41:40|327.62|325.22|327.62|325.22|327.71|325.31|327.54|325.14|0
1650526910000|2022-04-21 07:41:50|327.54|325.14|327.44|325.04|327.71|325.31|327.44|325.04|0
1650526920000|2022-04-21 07:42:00|327.36|324.96|327.36|324.96|327.36|324.96|327.01|324.61|0
1650526930000|2022-04-21 07:42:10|327.54|325.14|327.36|324.96|327.54|325.14|327.36|324.96|0
1650526940000|2022-04-21 07:42:20|327.44|325.04|327.44|325.04|327.54|325.14|327.44|325.04|0
1650526950000|2022-04-21 07:42:30|327.36|324.96|327|324.6|327.54|325.14|327|324.6|0
1650526960000|2022-04-21 07:42:40|327.09|324.69|327.18|324.78|327.18|324.78|327.09|324.69|0
1650526970000|2022-04-21 07:42:50|327.44|325.04|327.71|325.31|327.71|325.31|327.44|325.04|0
1650526980000|2022-04-21 07:43:00|327.36|324.96|327.36|324.96|327.36|324.96|327.27|324.87|0
1650526990000|2022-04-21 07:43:10|327.54|325.14|327.71|325.31|327.71|325.31|327.54|325.14|0
1650527000000|2022-04-21 07:43:20|327.54|325.14|327.36|324.96|327.54|325.14|327.36|324.96|0
1650527010000|2022-04-21 07:43:30|327.44|325.04|327.89|325.49|327.89|325.49|327.44|325.04|0
1650527020000|2022-04-21 07:43:40|327.71|325.31|327.36|324.96|327.71|325.31|327.36|324.96|0
1650527030000|2022-04-21 07:43:50|327.53|325.13|327.53|325.13|327.71|325.31|327.53|325.13|0
1650527040000|2022-04-21 07:44:00|327.62|325.22|327.71|325.31|327.71|325.31|327.62|325.22|0
1650527050000|2022-04-21 07:44:10|327.53|325.13|327|324.6|327.53|325.13|327|324.6|0
1650527060000|2022-04-21 07:44:20|327.09|324.69|327.18|324.78|327.18|324.78|327.09|324.69|0
1650527070000|2022-04-21 07:44:30|326.91|324.51|327|324.6|327|324.6|326.91|324.51|0
1650527080000|2022-04-21 07:44:40|327.18|324.78|327|324.6|327.18|324.78|327|324.6|0
1650527090000|2022-04-21 07:44:50|326.91|324.51|326.83|324.43|326.91|324.51|326.83|324.43|0
1650527100000|2022-04-21 07:45:00|327.27|324.87|327|324.6|327.27|324.87|327|324.6|0
1650527110000|2022-04-21 07:45:10|327.09|324.69|326.47|324.07|327.09|324.69|326.47|324.07|0
1650527120000|2022-04-21 07:45:20|326.56|324.16|326.65|324.25|326.65|324.25|326.47|324.07|0
1650527130000|2022-04-21 07:45:30|326.47|324.07|327|324.6|327|324.6|326.47|324.07|0
1650527140000|2022-04-21 07:45:40|326.83|324.43|327.26|324.86|327.26|324.86|326.83|324.43|0
1650527150000|2022-04-21 07:45:50|327.18|324.78|327.44|325.04|327.44|325.04|327.09|324.69|0
1650527160000|2022-04-21 07:46:00|327.36|324.96|327.53|325.13|327.53|325.13|327.36|324.96|0
1650527170000|2022-04-21 07:46:10|327.62|325.22|327.62|325.22|327.62|325.22|327.62|325.22|0
1650527180000|2022-04-21 07:46:20|327.53|325.13|327.53|325.13|327.53|325.13|327.36|324.96|0
1650527200000|2022-04-21 07:46:40|327.71|325.31|327.89|325.49|327.89|325.49|327.62|325.22|0
1650527210000|2022-04-21 07:46:50|327.71|325.31|327.62|325.22|327.71|325.31|327.62|325.22|0
1650527220000|2022-04-21 07:47:00|327.53|325.13|327.53|325.13|327.71|325.31|327.53|325.13|0
1650527230000|2022-04-21 07:47:10|327.71|325.31|327.71|325.31|327.71|325.31|327.71|325.31|0
1650527240000|2022-04-21 07:47:20|327.53|325.13|327.53|325.13|327.53|325.13|327.53|325.13|0
1650527250000|2022-04-21 07:47:30|326.82|324.42|326.82|324.42|326.82|324.42|326.65|324.25|0
1650527260000|2022-04-21 07:47:40|326.91|324.51|326.65|324.25|326.91|324.51|326.65|324.25|0
1650527270000|2022-04-21 07:47:50|326.56|324.16|326.65|324.25|326.65|324.25|326.47|324.07|0
1650527280000|2022-04-21 07:48:00|326.47|324.07|326.82|324.42|326.82|324.42|326.47|324.07|0
1650527290000|2022-04-21 07:48:10|327|324.6|326.82|324.42|327|324.6|326.82|324.42|0
1650527300000|2022-04-21 07:48:20|327|324.6|327|324.6|327.18|324.78|327|324.6|0
1650527310000|2022-04-21 07:48:30|327.09|324.69|327|324.6|327.09|324.69|327|324.6|0
1650527320000|2022-04-21 07:48:40|327.18|324.78|327.18|324.78|327.18|324.78|327.09|324.69|0
1650527330000|2022-04-21 07:48:50|327.26|324.86|327|324.6|327.26|324.86|327|324.6|0
1650527340000|2022-04-21 07:49:00|327.26|324.86|327.35|324.95|327.35|324.95|327.26|324.86|0
1650527350000|2022-04-21 07:49:10|327.44|325.04|327.35|324.95|327.44|325.04|327.18|324.78|0
1650527360000|2022-04-21 07:49:20|327.44|325.04|327|324.6|327.44|325.04|326.82|324.42|0
1650527370000|2022-04-21 07:49:30|326.82|324.42|326.22|323.82|329.95|327.55|326.22|323.82|0
1650527380000|2022-04-21 07:49:40|326.13|323.73|326.22|323.82|326.22|323.82|326.13|323.73|0
1650527390000|2022-04-21 07:49:50|326.57|324.17|327.51|325.11|327.6|325.2|326.57|324.17|0
1650527400000|2022-04-21 07:50:00|327.6|325.2|327.24|324.84|327.6|325.2|327.24|324.84|0
1650527410000|2022-04-21 07:50:10|327.34|324.94|328.04|325.64|328.04|325.64|327.34|324.94|0
1650527420000|2022-04-21 07:50:20|327.77|325.37|328.04|325.64|328.04|325.64|327.69|325.29|0
1650527430000|2022-04-21 07:50:30|327.87|325.47|327.87|325.47|327.87|325.47|327.87|325.47|0
1650527440000|2022-04-21 07:50:40|328.04|325.64|328.22|325.82|328.22|325.82|328.04|325.64|0
1650527450000|2022-04-21 07:50:50|327.86|325.46|327.86|325.46|327.86|325.46|327.69|325.29|0
1650527460000|2022-04-21 07:51:00|327.77|325.37|328.22|325.82|328.22|325.82|327.77|325.37|0
1650527470000|2022-04-21 07:51:10|328.04|325.64|327.86|325.46|328.04|325.64|327.86|325.46|0
1650527480000|2022-04-21 07:51:20|327.95|325.55|327.86|325.46|327.95|325.55|327.86|325.46|0
1650527490000|2022-04-21 07:51:30|328.04|325.64|327.95|325.55|328.04|325.64|327.69|325.29|0
1650527500000|2022-04-21 07:51:40|327.86|325.46|328.04|325.64|328.04|325.64|327.86|325.46|0
1650527510000|2022-04-21 07:51:50|327.95|325.55|328.04|325.64|328.04|325.64|327.95|325.55|0
1650527520000|2022-04-21 07:52:00|327.86|325.46|327.86|325.46|327.86|325.46|327.86|325.46|0
1650527530000|2022-04-21 07:52:10|327.95|325.55|328.04|325.64|328.04|325.64|327.86|325.46|0
1650527540000|2022-04-21 07:52:20|328.13|325.73|328.04|325.64|328.13|325.73|328.04|325.64|0
1650527550000|2022-04-21 07:52:30|327.95|325.55|327.86|325.46|327.95|325.55|327.86|325.46|0
1650527560000|2022-04-21 07:52:40|327.95|325.55|327.95|325.55|327.95|325.55|327.95|325.55|0
1650527570000|2022-04-21 07:52:50|328.04|325.64|328.04|325.64|328.04|325.64|327.95|325.55|0
1650527580000|2022-04-21 07:53:00|328.22|325.82|328.22|325.82|328.22|325.82|328.22|325.82|0
1650527600000|2022-04-21 07:53:20|328.75|326.35|328.75|326.35|328.75|326.35|328.75|326.35|0
1650527610000|2022-04-21 07:53:30|328.57|326.17|328.75|326.35|328.75|326.35|328.57|326.17|0
1650527620000|2022-04-21 07:53:40|328.92|326.52|328.75|326.35|328.92|326.52|328.75|326.35|0
1650527630000|2022-04-21 07:53:50|328.57|326.17|328.92|326.52|328.92|326.52|328.57|326.17|0
1650527640000|2022-04-21 07:54:00|329.1|326.7|328.92|326.52|329.1|326.7|328.92|326.52|0
1650527650000|2022-04-21 07:54:10|329.01|326.61|329.1|326.7|329.1|326.7|329.01|326.61|0
1650527670000|2022-04-21 07:54:30|329.28|326.88|329.28|326.88|329.46|327.06|329.28|326.88|0
1650527680000|2022-04-21 07:54:40|329.19|326.79|329.28|326.88|329.28|326.88|329.19|326.79|0
1650527690000|2022-04-21 07:54:50|329.46|327.06|329.28|326.88|329.46|327.06|329.28|326.88|0
1650527700000|2022-04-21 07:55:00|329.19|326.79|329.28|326.88|329.28|326.88|329.19|326.79|0
1650527710000|2022-04-21 07:55:10|329.46|327.06|329.28|326.88|329.46|327.06|329.28|326.88|0
1650527720000|2022-04-21 07:55:20|329.1|326.7|329.1|326.7|329.1|326.7|329.01|326.61|0
1650527730000|2022-04-21 07:55:30|329.28|326.88|329.46|327.06|329.46|327.06|329.28|326.88|0
1650527740000|2022-04-21 07:55:40|329.45|327.05|329.45|327.05|329.63|327.23|329.45|327.05|0
1650527750000|2022-04-21 07:55:50|329.63|327.23|329.28|326.88|329.63|327.23|329.28|326.88|0
1650527760000|2022-04-21 07:56:00|329.36|326.96|329.28|326.88|329.45|327.05|329.28|326.88|0
1650527770000|2022-04-21 07:56:10|329.36|326.96|329.36|326.96|329.36|326.96|329.36|326.96|0
1650527780000|2022-04-21 07:56:20|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1650527790000|2022-04-21 07:56:30|329.63|327.23|329.54|327.14|329.63|327.23|329.45|327.05|0
1650527800000|2022-04-21 07:56:40|329.45|327.05|329.45|327.05|329.45|327.05|329.45|327.05|0
1650527810000|2022-04-21 07:56:50|329.63|327.23|331.58|329.18|331.76|329.36|329.63|327.23|0
1650527820000|2022-04-21 07:57:00|331.94|329.54|332.12|329.72|332.12|329.72|331.94|329.54|0
1650527830000|2022-04-21 07:57:10|332.2|329.8|332.65|330.25|332.65|330.25|332.2|329.8|0
1650527840000|2022-04-21 07:57:20|332.74|330.34|332.65|330.25|332.74|330.34|332.65|330.25|0
1650527850000|2022-04-21 07:57:30|333.36|330.96|333.01|330.61|333.36|330.96|333.01|330.61|0
1650527860000|2022-04-21 07:57:40|332.83|330.43|333.01|330.61|333.19|330.79|332.83|330.43|0
1650527870000|2022-04-21 07:57:50|333.36|330.96|334.08|331.68|334.08|331.68|333.36|330.96|0
1650527880000|2022-04-21 07:58:00|334.26|331.86|334.08|331.68|334.26|331.86|333.9|331.5|0
1650527890000|2022-04-21 07:58:10|334.61|332.21|334.25|331.85|334.61|332.21|334.25|331.85|0
1650527900000|2022-04-21 07:58:20|334.16|331.76|333.9|331.5|334.25|331.85|333.9|331.5|0
1650527910000|2022-04-21 07:58:30|333.72|331.32|333.63|331.23|333.72|331.32|333.63|331.23|0
1650527920000|2022-04-21 07:58:40|333.54|331.14|333.36|330.96|333.54|331.14|333.36|330.96|0
1650527930000|2022-04-21 07:58:50|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1650527940000|2022-04-21 07:59:00|333.36|330.96|333.8|331.4|333.9|331.5|333.36|330.96|0
1650527950000|2022-04-21 07:59:10|333.9|331.5|334.25|331.85|334.25|331.85|333.9|331.5|0
1650527960000|2022-04-21 07:59:20|333.98|331.58|334.25|331.85|334.25|331.85|333.98|331.58|0
1650527970000|2022-04-21 07:59:30|334.43|332.03|334.61|332.21|334.61|332.21|334.43|332.03|0
1650527980000|2022-04-21 07:59:40|334.34|331.94|334.08|331.68|334.34|331.94|334.08|331.68|0
1650527990000|2022-04-21 07:59:50|333.9|331.5|333.72|331.32|333.9|331.5|333.72|331.32|0
1650528000000|2022-04-21 08:00:00|333.8|331.4|334.08|331.68|334.08|331.68|333.8|331.4|0
1650528010000|2022-04-21 08:00:10|333.72|331.32|333.27|330.87|333.72|331.32|333.18|330.78|0
1650528020000|2022-04-21 08:00:20|333.18|330.78|332.91|330.51|333.18|330.78|332.91|330.51|0
1650528030000|2022-04-21 08:00:30|332.83|330.43|332.83|330.43|332.83|330.43|332.83|330.43|0
1650528040000|2022-04-21 08:00:40|332.73|330.33|332.83|330.43|332.83|330.43|332.65|330.25|0
1650528050000|2022-04-21 08:00:50|333.01|330.61|333.18|330.78|333.18|330.78|332.73|330.33|0
1650528060000|2022-04-21 08:01:00|333.36|330.96|333.54|331.14|334.07|331.67|333.36|330.96|0
1650528070000|2022-04-21 08:01:10|333.36|330.96|334.07|331.67|334.07|331.67|333.36|330.96|0
1650528080000|2022-04-21 08:01:20|333.54|331.14|333.72|331.32|333.72|331.32|333.54|331.14|0
1650528090000|2022-04-21 08:01:30|333.9|331.5|333.9|331.5|333.9|331.5|333.9|331.5|0
1650528100000|2022-04-21 08:01:40|333.72|331.32|333.72|331.32|333.72|331.32|333.54|331.14|0
1650528110000|2022-04-21 08:01:50|333.9|331.5|334.07|331.67|334.07|331.67|333.9|331.5|0
1650528120000|2022-04-21 08:02:00|334.43|332.03|334.25|331.85|334.43|332.03|334.25|331.85|0
1650528130000|2022-04-21 08:02:10|334.61|332.21|334.25|331.85|334.61|332.21|334.25|331.85|0
1650528140000|2022-04-21 08:02:20|334.43|332.03|334.34|331.94|334.43|332.03|334.07|331.67|0
1650528150000|2022-04-21 08:02:30|334.43|332.03|334.61|332.21|334.61|332.21|334.43|332.03|0
1650528160000|2022-04-21 08:02:40|334.43|332.03|334.34|331.94|334.43|332.03|334.25|331.85|0
1650528170000|2022-04-21 08:02:50|334.07|331.67|334.25|331.85|334.25|331.85|334.07|331.67|0
1650528180000|2022-04-21 08:03:00|334.43|332.03|334.34|331.94|334.43|332.03|334.07|331.67|0
1650528190000|2022-04-21 08:03:10|334.61|332.21|334.25|331.85|334.61|332.21|334.25|331.85|0
1650528200000|2022-04-21 08:03:20|334.43|332.03|334.79|332.39|334.87|332.47|334.43|332.03|0
1650528210000|2022-04-21 08:03:30|334.97|332.57|334.79|332.39|334.97|332.57|334.69|332.29|0
1650528220000|2022-04-21 08:03:40|334.97|332.57|334.61|332.21|334.97|332.57|334.61|332.21|0
1650528230000|2022-04-21 08:03:50|334.87|332.47|334.61|332.21|334.87|332.47|334.61|332.21|0
1650528240000|2022-04-21 08:04:00|334.69|332.29|334.43|332.03|334.69|332.29|334.43|332.03|0
1650528250000|2022-04-21 08:04:10|334.61|332.21|334.25|331.85|334.61|332.21|334.25|331.85|0
1650528260000|2022-04-21 08:04:20|334.43|332.03|334.79|332.39|334.79|332.39|334.43|332.03|0
1650528270000|2022-04-21 08:04:30|334.43|332.03|334.34|331.94|334.43|332.03|334.34|331.94|0
1650528280000|2022-04-21 08:04:40|334.25|331.85|334.34|331.94|334.34|331.94|334.25|331.85|0
1650528290000|2022-04-21 08:04:50|334.25|331.85|334.25|331.85|334.43|332.03|334.25|331.85|0
1650528300000|2022-04-21 08:05:00|334.16|331.76|334.16|331.76|334.16|331.76|334.16|331.76|0
1650528310000|2022-04-21 08:05:10|334.07|331.67|334.07|331.67|334.25|331.85|333.89|331.49|0
1650528320000|2022-04-21 08:05:20|333.89|331.49|334.07|331.67|334.07|331.67|333.89|331.49|0
1650528330000|2022-04-21 08:05:30|334.25|331.85|334.61|332.21|334.61|332.21|334.25|331.85|0
1650528340000|2022-04-21 08:05:40|334.69|332.29|334.51|332.11|334.69|332.29|334.43|332.03|0
1650528350000|2022-04-21 08:05:50|334.79|332.39|334.43|332.03|334.79|332.39|334.43|332.03|0
1650528360000|2022-04-21 08:06:00|334.61|332.21|334.61|332.21|334.61|332.21|334.61|332.21|0
1650528370000|2022-04-21 08:06:10|334.25|331.85|334.25|331.85|334.34|331.94|334.25|331.85|0
1650528380000|2022-04-21 08:06:20|334.34|331.94|334.07|331.67|334.34|331.94|334.07|331.67|0
1650528390000|2022-04-21 08:06:30|333.98|331.58|333.89|331.49|333.98|331.58|333.89|331.49|0
1650528400000|2022-04-21 08:06:40|333.98|331.58|334.07|331.67|334.07|331.67|333.89|331.49|0
1650528410000|2022-04-21 08:06:50|334.43|332.03|334.43|332.03|334.43|332.03|334.33|331.93|0
1650528420000|2022-04-21 08:07:00|334.33|331.93|334.61|332.21|334.61|332.21|334.33|331.93|0
1650528430000|2022-04-21 08:07:10|334.78|332.38|334.43|332.03|334.78|332.38|334.33|331.93|0
1650528440000|2022-04-21 08:07:20|334.25|331.85|334.25|331.85|334.25|331.85|334.25|331.85|0
1650528450000|2022-04-21 08:07:30|333.89|331.49|334.07|331.67|334.07|331.67|333.89|331.49|0
1650528460000|2022-04-21 08:07:40|334.25|331.85|333.89|331.49|334.25|331.85|333.89|331.49|0
1650528470000|2022-04-21 08:07:50|334.07|331.67|334.07|331.67|334.07|331.67|334.07|331.67|0
1650528480000|2022-04-21 08:08:00|333.98|331.58|333.8|331.4|333.98|331.58|333.8|331.4|0
1650528490000|2022-04-21 08:08:10|333.89|331.49|334.43|332.03|334.43|332.03|333.89|331.49|0
1650528500000|2022-04-21 08:08:20|334.51|332.11|334.25|331.85|334.51|332.11|334.25|331.85|0
1650528510000|2022-04-21 08:08:30|334.33|331.93|334.43|332.03|334.43|332.03|334.25|331.85|0
1650528530000|2022-04-21 08:08:50|334.25|331.85|334.25|331.85|334.33|331.93|334.25|331.85|0
1650528540000|2022-04-21 08:09:00|334.43|332.03|334.78|332.38|334.78|332.38|334.43|332.03|0
1650528550000|2022-04-21 08:09:10|334.96|332.56|335.14|332.74|335.14|332.74|334.96|332.56|0
1650528560000|2022-04-21 08:09:20|335.05|332.65|335.14|332.74|335.5|333.1|335.05|332.65|0
1650528570000|2022-04-21 08:09:30|335.32|332.92|335.14|332.74|335.32|332.92|335.14|332.74|0
1650528580000|2022-04-21 08:09:40|335.05|332.65|334.6|332.2|335.05|332.65|334.6|332.2|0
1650528590000|2022-04-21 08:09:50|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1650528600000|2022-04-21 08:10:00|334.96|332.56|334.78|332.38|335.05|332.65|334.78|332.38|0
1650528610000|2022-04-21 08:10:10|334.96|332.56|334.6|332.2|334.96|332.56|334.6|332.2|0
1650528620000|2022-04-21 08:10:20|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1650528630000|2022-04-21 08:10:30|334.87|332.47|334.6|332.2|334.87|332.47|334.6|332.2|0
1650528640000|2022-04-21 08:10:40|334.51|332.11|334.6|332.2|334.6|332.2|334.51|332.11|0
1650528650000|2022-04-21 08:10:50|334.51|332.11|334.33|331.93|334.51|332.11|334.33|331.93|0
1650528660000|2022-04-21 08:11:00|334.42|332.02|334.25|331.85|334.42|332.02|334.07|331.67|0
1650528670000|2022-04-21 08:11:10|334.42|332.02|334.6|332.2|334.6|332.2|334.42|332.02|0
1650528680000|2022-04-21 08:11:20|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1650528690000|2022-04-21 08:11:30|334.78|332.38|334.6|332.2|334.78|332.38|334.6|332.2|0
1650528700000|2022-04-21 08:11:40|334.51|332.11|334.42|332.02|334.51|332.11|334.42|332.02|0
1650528720000|2022-04-21 08:12:00|334.51|332.11|334.51|332.11|334.6|332.2|334.51|332.11|0
1650528730000|2022-04-21 08:12:10|334.42|332.02|334.78|332.38|334.78|332.38|334.25|331.85|0
1650528740000|2022-04-21 08:12:20|334.87|332.47|334.96|332.56|334.96|332.56|334.87|332.47|0
1650528750000|2022-04-21 08:12:30|335.14|332.74|335.14|332.74|335.14|332.74|335.05|332.65|0
1650528760000|2022-04-21 08:12:40|334.96|332.56|335.5|333.1|335.5|333.1|334.96|332.56|0
1650528770000|2022-04-21 08:12:50|335.32|332.92|335.32|332.92|335.32|332.92|335.32|332.92|0
1650528780000|2022-04-21 08:13:00|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1650528790000|2022-04-21 08:13:10|335.04|332.64|335.14|332.74|335.14|332.74|334.96|332.56|0
1650528800000|2022-04-21 08:13:20|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1650528810000|2022-04-21 08:13:30|334.78|332.38|334.96|332.56|334.96|332.56|334.78|332.38|0
1650528820000|2022-04-21 08:13:40|335.04|332.64|335.14|332.74|335.14|332.74|335.04|332.64|0
1650528830000|2022-04-21 08:13:50|335.04|332.64|334.96|332.56|335.04|332.64|334.78|332.38|0
1650528840000|2022-04-21 08:14:00|334.78|332.38|334.78|332.38|334.78|332.38|334.78|332.38|0
1650528850000|2022-04-21 08:14:10|334.96|332.56|335.32|332.92|335.32|332.92|334.87|332.47|0
1650528860000|2022-04-21 08:14:20|335.14|332.74|335.14|332.74|335.14|332.74|334.96|332.56|0
1650528870000|2022-04-21 08:14:30|335.32|332.92|335.04|332.64|335.49|333.09|335.04|332.64|0
1650528880000|2022-04-21 08:14:40|335.22|332.82|335.32|332.92|335.32|332.92|335.22|332.82|0
1650528890000|2022-04-21 08:14:50|335.22|332.82|335.31|332.91|335.32|332.92|335.22|332.82|0
1650528900000|2022-04-21 08:15:00|335.76|333.36|335.85|333.45|335.85|333.45|335.76|333.36|0
1650528910000|2022-04-21 08:15:10|335.94|333.54|335.85|333.45|336.21|333.81|335.85|333.45|0
1650528920000|2022-04-21 08:15:20|335.67|333.27|336.39|333.99|336.39|333.99|335.67|333.27|0
1650528930000|2022-04-21 08:15:30|336.21|333.81|336.21|333.81|336.21|333.81|336.21|333.81|0
1650528940000|2022-04-21 08:15:40|335.85|333.45|335.85|333.45|336.03|333.63|335.67|333.27|0
1650528950000|2022-04-21 08:15:50|336.03|333.63|336.12|333.72|336.21|333.81|336.03|333.63|0
1650528960000|2022-04-21 08:16:00|336.21|333.81|336.39|333.99|336.39|333.99|336.21|333.81|0
1650528970000|2022-04-21 08:16:10|336.21|333.81|336.21|333.81|336.39|333.99|336.21|333.81|0
1650528980000|2022-04-21 08:16:20|336.03|333.63|336.03|333.63|336.03|333.63|336.03|333.63|0
1650528990000|2022-04-21 08:16:30|336.21|333.81|336.21|333.81|336.21|333.81|336.11|333.71|0
1650529000000|2022-04-21 08:16:40|336.39|333.99|336.21|333.81|336.39|333.99|336.21|333.81|0
1650529010000|2022-04-21 08:16:50|336.57|334.17|336.39|333.99|336.57|334.17|336.39|333.99|0
1650529020000|2022-04-21 08:17:00|336.21|333.81|335.85|333.45|336.21|333.81|335.85|333.45|0
1650529030000|2022-04-21 08:17:10|336.03|333.63|335.67|333.27|336.03|333.63|335.67|333.27|0
1650529040000|2022-04-21 08:17:20|335.85|333.45|335.31|332.91|335.85|333.45|335.31|332.91|0
1650529050000|2022-04-21 08:17:30|335.22|332.82|335.13|332.73|335.22|332.82|335.13|332.73|0
1650529060000|2022-04-21 08:17:40|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1650529070000|2022-04-21 08:17:50|335.49|333.09|335.58|333.18|335.67|333.27|335.49|333.09|0
1650529080000|2022-04-21 08:18:00|335.49|333.09|335.49|333.09|335.67|333.27|335.49|333.09|0
1650529090000|2022-04-21 08:18:10|335.4|333|335.22|332.82|335.4|333|335.22|332.82|0
1650529100000|2022-04-21 08:18:20|335.13|332.73|335.13|332.73|335.13|332.73|334.96|332.56|0
1650529110000|2022-04-21 08:18:30|335.04|332.64|335.13|332.73|335.13|332.73|334.96|332.56|0
1650529120000|2022-04-21 08:18:40|334.96|332.56|334.96|332.56|334.96|332.56|334.96|332.56|0
1650529130000|2022-04-21 08:18:50|335.13|332.73|335.13|332.73|335.13|332.73|334.96|332.56|0
1650529140000|2022-04-21 08:19:00|335.22|332.82|335.31|332.91|335.31|332.91|335.13|332.73|0
1650529150000|2022-04-21 08:19:10|335.4|333|335.31|332.91|335.4|333|335.31|332.91|0
1650529160000|2022-04-21 08:19:20|335.13|332.73|335.13|332.73|335.13|332.73|335.13|332.73|0
1650529170000|2022-04-21 08:19:30|334.95|332.55|334.78|332.38|335.04|332.64|334.78|332.38|0
1650529180000|2022-04-21 08:19:40|334.95|332.55|334.86|332.46|335.13|332.73|334.86|332.46|0
1650529190000|2022-04-21 08:19:50|334.95|332.55|335.13|332.73|335.13|332.73|334.95|332.55|0
1650529200000|2022-04-21 08:20:00|334.95|332.55|335.13|332.73|335.13|332.73|334.95|332.55|0
1650529210000|2022-04-21 08:20:10|335.49|333.09|335.31|332.91|335.49|333.09|335.31|332.91|0
1650529220000|2022-04-21 08:20:20|335.13|332.73|334.95|332.55|335.13|332.73|334.95|332.55|0
1650529230000|2022-04-21 08:20:30|334.78|332.38|334.6|332.2|334.78|332.38|334.6|332.2|0
1650529240000|2022-04-21 08:20:40|334.78|332.38|334.78|332.38|334.78|332.38|334.68|332.28|0
1650529250000|2022-04-21 08:20:50|334.95|332.55|334.6|332.2|334.95|332.55|334.6|332.2|0
1650529260000|2022-04-21 08:21:00|334.68|332.28|334.24|331.84|334.68|332.28|334.24|331.84|0
1650529270000|2022-04-21 08:21:10|334.42|332.02|334.42|332.02|334.42|332.02|334.24|331.84|0
1650529280000|2022-04-21 08:21:20|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1650529290000|2022-04-21 08:21:30|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1650529300000|2022-04-21 08:21:40|334.42|332.02|334.5|332.1|334.6|332.2|334.42|332.02|0
1650529310000|2022-04-21 08:21:50|334.42|332.02|334.42|332.02|334.42|332.02|334.42|332.02|0
1650529320000|2022-04-21 08:22:00|334.6|332.2|334.42|332.02|334.68|332.28|334.42|332.02|0
1650529330000|2022-04-21 08:22:10|334.24|331.84|334.24|331.84|334.24|331.84|334.15|331.75|0
1650529340000|2022-04-21 08:22:20|334.42|332.02|334.42|332.02|334.42|332.02|334.32|331.92|0
1650529350000|2022-04-21 08:22:30|334.5|332.1|334.42|332.02|334.5|332.1|334.42|332.02|0
1650529360000|2022-04-21 08:22:40|334.24|331.84|334.15|331.75|334.24|331.84|334.15|331.75|0
1650529370000|2022-04-21 08:22:50|334.24|331.84|334.06|331.66|334.24|331.84|333.97|331.57|0
1650529380000|2022-04-21 08:23:00|334.5|332.1|334.5|332.1|334.6|332.2|334.42|332.02|0
1650529390000|2022-04-21 08:23:10|334.32|331.92|334.59|332.19|334.59|332.19|334.32|331.92|0
1650529400000|2022-04-21 08:23:20|334.5|332.1|334.42|332.02|334.5|332.1|334.42|332.02|0
1650529410000|2022-04-21 08:23:30|334.24|331.84|334.42|332.02|334.42|332.02|334.06|331.66|0
1650529420000|2022-04-21 08:23:40|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1650529430000|2022-04-21 08:23:50|334.32|331.92|334.5|332.1|334.5|332.1|334.32|331.92|0
1650529440000|2022-04-21 08:24:00|334.24|331.84|334.24|331.84|334.24|331.84|334.24|331.84|0
1650529450000|2022-04-21 08:24:10|334.14|331.74|334.06|331.66|334.14|331.74|334.06|331.66|0
1650529460000|2022-04-21 08:24:20|333.88|331.48|334.06|331.66|334.06|331.66|333.88|331.48|0
1650529480000|2022-04-21 08:24:40|334.24|331.84|333.88|331.48|334.24|331.84|333.88|331.48|0
1650529490000|2022-04-21 08:24:50|333.7|331.3|333.52|331.12|333.7|331.3|333.52|331.12|0
1650529500000|2022-04-21 08:25:00|333.17|330.77|333.25|330.85|333.35|330.95|333.17|330.77|0
1650529510000|2022-04-21 08:25:10|333.35|330.95|333.25|330.85|333.35|330.95|333.25|330.85|0
1650529520000|2022-04-21 08:25:20|333.35|330.95|333.34|330.94|333.52|331.12|333.34|330.94|0
1650529530000|2022-04-21 08:25:30|333.52|331.12|333.52|331.12|333.52|331.12|333.34|330.94|0
1650529540000|2022-04-21 08:25:40|333.34|330.94|333.43|331.03|333.52|331.12|333.34|330.94|0
1650529550000|2022-04-21 08:25:50|333.52|331.12|333.52|331.12|333.61|331.21|333.52|331.12|0
1650529560000|2022-04-21 08:26:00|333.17|330.77|333.34|330.94|333.34|330.94|333.17|330.77|0
1650529570000|2022-04-21 08:26:10|333.25|330.85|333.25|330.85|333.25|330.85|333.25|330.85|0
1650529580000|2022-04-21 08:26:20|333.17|330.77|333.52|331.12|333.52|331.12|333.17|330.77|0
1650529590000|2022-04-21 08:26:30|333.43|331.03|333.43|331.03|333.52|331.12|333.34|330.94|0
1650529600000|2022-04-21 08:26:40|333.34|330.94|333.52|331.12|333.52|331.12|333.34|330.94|0
1650529610000|2022-04-21 08:26:50|333.7|331.3|333.52|331.12|333.7|331.3|333.52|331.12|0
1650529620000|2022-04-21 08:27:00|333.7|331.3|334.06|331.66|334.06|331.66|333.7|331.3|0
1650529630000|2022-04-21 08:27:10|333.88|331.48|333.88|331.48|333.88|331.48|333.88|331.48|0
1650529640000|2022-04-21 08:27:20|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1650529650000|2022-04-21 08:27:30|333.88|331.48|333.34|330.94|333.88|331.48|333.34|330.94|0
1650529660000|2022-04-21 08:27:40|333.43|331.03|333.52|331.12|333.52|331.12|333.43|331.03|0
1650529680000|2022-04-21 08:28:00|333.34|330.94|333.52|331.12|333.7|331.3|333.34|330.94|0
1650529690000|2022-04-21 08:28:10|333.7|331.3|333.7|331.3|333.88|331.48|333.7|331.3|0
1650529700000|2022-04-21 08:28:20|333.79|331.39|333.7|331.3|333.79|331.39|333.7|331.3|0
1650529710000|2022-04-21 08:28:30|333.88|331.48|333.7|331.3|333.88|331.48|333.7|331.3|0
1650529720000|2022-04-21 08:28:40|333.78|331.38|333.52|331.12|333.78|331.38|333.52|331.12|0
1650529730000|2022-04-21 08:28:50|333.61|331.21|333.52|331.12|333.61|331.21|333.52|331.12|0
1650529740000|2022-04-21 08:29:00|333.7|331.3|333.7|331.3|333.78|331.38|333.7|331.3|0
1650529750000|2022-04-21 08:29:10|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1650529760000|2022-04-21 08:29:20|333.52|331.12|333.52|331.12|333.52|331.12|333.52|331.12|0
1650529770000|2022-04-21 08:29:30|333.7|331.3|333.7|331.3|333.7|331.3|333.61|331.21|0
1650529780000|2022-04-21 08:29:40|333.78|331.38|333.78|331.38|333.78|331.38|333.78|331.38|0
1650529790000|2022-04-21 08:29:50|333.88|331.48|333.7|331.3|333.88|331.48|333.7|331.3|0
1650529800000|2022-04-21 08:30:00|333.52|331.12|333.7|331.3|333.88|331.48|333.52|331.12|0
1650529810000|2022-04-21 08:30:10|333.78|331.38|333.7|331.3|333.78|331.38|333.7|331.3|0
1650529820000|2022-04-21 08:30:20|333.52|331.12|333.78|331.38|333.78|331.38|333.52|331.12|0
1650529830000|2022-04-21 08:30:30|333.7|331.3|333.52|331.12|333.7|331.3|333.52|331.12|0
1650529840000|2022-04-21 08:30:40|333.34|330.94|333.16|330.76|333.52|331.12|333.16|330.76|0
1650529850000|2022-04-21 08:30:50|333.34|330.94|333.34|330.94|333.34|330.94|333.34|330.94|0
1650529860000|2022-04-21 08:31:00|333.43|331.03|333.52|331.12|333.52|331.12|333.43|331.03|0
1650529870000|2022-04-21 08:31:10|333.34|330.94|333.52|331.12|333.52|331.12|333.34|330.94|0
1650529890000|2022-04-21 08:31:30|333.7|331.3|333.52|331.12|333.7|331.3|333.52|331.12|0
1650529900000|2022-04-21 08:31:40|333.7|331.3|333.6|331.2|333.7|331.3|333.6|331.2|0
1650529910000|2022-04-21 08:31:50|333.34|330.94|333.43|331.03|333.43|331.03|333.34|330.94|0
1650529920000|2022-04-21 08:32:00|333.52|331.12|333.52|331.12|333.7|331.3|333.52|331.12|0
1650529930000|2022-04-21 08:32:10|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1650529940000|2022-04-21 08:32:20|333.52|331.12|333.78|331.38|333.78|331.38|333.52|331.12|0
1650529950000|2022-04-21 08:32:30|334.05|331.65|333.87|331.47|334.05|331.65|333.87|331.47|0
1650529960000|2022-04-21 08:32:40|333.78|331.38|333.87|331.47|333.87|331.47|333.78|331.38|0
1650529970000|2022-04-21 08:32:50|334.05|331.65|334.05|331.65|334.05|331.65|333.87|331.47|0
1650529980000|2022-04-21 08:33:00|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1650530000000|2022-04-21 08:33:20|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1650530010000|2022-04-21 08:33:30|333.52|331.12|333.42|331.02|333.52|331.12|333.42|331.02|0
1650530020000|2022-04-21 08:33:40|333.52|331.12|333.6|331.2|333.6|331.2|333.52|331.12|0
1650530030000|2022-04-21 08:33:50|333.7|331.3|333.7|331.3|333.7|331.3|333.7|331.3|0
1650530050000|2022-04-21 08:34:10|333.52|331.12|333.87|331.47|333.87|331.47|333.52|331.12|0
1650530060000|2022-04-21 08:34:20|334.05|331.65|334.05|331.65|334.05|331.65|334.05|331.65|0
1650530070000|2022-04-21 08:34:30|333.96|331.56|333.87|331.47|333.96|331.56|333.87|331.47|0
1650530080000|2022-04-21 08:34:40|334.05|331.65|334.77|332.37|334.77|332.37|334.05|331.65|0
1650530090000|2022-04-21 08:34:50|334.59|332.19|334.59|332.19|334.59|332.19|334.41|332.01|0
1650530100000|2022-04-21 08:35:00|334.41|332.01|334.23|331.83|334.59|332.19|334.23|331.83|0
1650530110000|2022-04-21 08:35:10|334.41|332.01|334.05|331.65|334.41|332.01|334.05|331.65|0
1650530120000|2022-04-21 08:35:20|333.96|331.56|333.69|331.29|333.96|331.56|333.69|331.29|0
1650530130000|2022-04-21 08:35:30|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1650530140000|2022-04-21 08:35:40|333.69|331.29|333.52|331.12|333.78|331.38|333.52|331.12|0
1650530150000|2022-04-21 08:35:50|333.34|330.94|333.52|331.12|333.52|331.12|333.34|330.94|0
1650530160000|2022-04-21 08:36:00|333.42|331.02|333.69|331.29|333.69|331.29|333.34|330.94|0
1650530170000|2022-04-21 08:36:10|333.78|331.38|333.69|331.29|333.87|331.47|333.69|331.29|0
1650530180000|2022-04-21 08:36:20|333.78|331.38|333.96|331.56|333.96|331.56|333.78|331.38|0
1650530190000|2022-04-21 08:36:30|334.05|331.65|334.05|331.65|334.05|331.65|333.96|331.56|0
1650530200000|2022-04-21 08:36:40|333.78|331.38|333.6|331.2|333.78|331.38|333.6|331.2|0
1650530210000|2022-04-21 08:36:50|333.78|331.38|333.52|331.12|333.78|331.38|333.52|331.12|0
1650530220000|2022-04-21 08:37:00|333.6|331.2|333.52|331.12|333.6|331.2|333.52|331.12|0
1650530230000|2022-04-21 08:37:10|333.6|331.2|333.52|331.12|333.6|331.2|333.52|331.12|0
1650530240000|2022-04-21 08:37:20|333.34|330.94|333.52|331.12|333.52|331.12|333.34|330.94|0
1650530250000|2022-04-21 08:37:30|333.42|331.02|333.34|330.94|333.42|331.02|333.34|330.94|0
1650530260000|2022-04-21 08:37:40|333.24|330.84|333.34|330.94|333.34|330.94|333.24|330.84|0
1650530280000|2022-04-21 08:38:00|333.42|331.02|333.16|330.76|333.42|331.02|333.16|330.76|0
1650530290000|2022-04-21 08:38:10|333.34|330.94|333.69|331.29|333.69|331.29|333.34|330.94|0
1650530300000|2022-04-21 08:38:20|333.51|331.11|333.69|331.29|333.69|331.29|333.51|331.11|0
1650530310000|2022-04-21 08:38:30|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1650530320000|2022-04-21 08:38:40|333.69|331.29|333.51|331.11|333.69|331.29|333.51|331.11|0
1650530340000|2022-04-21 08:39:00|333.6|331.2|333.69|331.29|333.69|331.29|333.6|331.2|0
1650530350000|2022-04-21 08:39:10|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1650530360000|2022-04-21 08:39:20|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1650530380000|2022-04-21 08:39:40|333.6|331.2|333.6|331.2|333.6|331.2|333.6|331.2|0
1650530390000|2022-04-21 08:39:50|333.69|331.29|333.51|331.11|333.69|331.29|333.51|331.11|0
1650530400000|2022-04-21 08:40:00|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1650530420000|2022-04-21 08:40:20|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1650530440000|2022-04-21 08:40:40|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1650530450000|2022-04-21 08:40:50|333.6|331.2|333.6|331.2|333.6|331.2|333.51|331.11|0
1650530460000|2022-04-21 08:41:00|333.51|331.11|333.69|331.29|333.69|331.29|333.51|331.11|0
1650530470000|2022-04-21 08:41:10|333.87|331.47|334.05|331.65|334.05|331.65|333.87|331.47|0
1650530480000|2022-04-21 08:41:20|333.87|331.47|333.69|331.29|333.87|331.47|333.69|331.29|0
1650530490000|2022-04-21 08:41:30|333.51|331.11|333.6|331.2|333.69|331.29|333.51|331.11|0
1650530500000|2022-04-21 08:41:40|333.69|331.29|333.78|331.38|333.87|331.47|333.69|331.29|0
1650530510000|2022-04-21 08:41:50|333.69|331.29|333.51|331.11|333.69|331.29|333.51|331.11|0
1650530530000|2022-04-21 08:42:10|333.6|331.2|333.87|331.47|333.87|331.47|333.6|331.2|0
1650530540000|2022-04-21 08:42:20|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1650530550000|2022-04-21 08:42:30|333.51|331.11|333.69|331.29|333.69|331.29|333.42|331.02|0
1650530560000|2022-04-21 08:42:40|333.51|331.11|333.51|331.11|333.51|331.11|333.51|331.11|0
1650530570000|2022-04-21 08:42:50|333.69|331.29|333.6|331.2|333.69|331.29|333.51|331.11|0
1650530580000|2022-04-21 08:43:00|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1650530590000|2022-04-21 08:43:10|333.51|331.11|333.51|331.11|333.69|331.29|333.51|331.11|0
1650530600000|2022-04-21 08:43:20|333.6|331.2|333.87|331.47|333.87|331.47|333.6|331.2|0
1650530610000|2022-04-21 08:43:30|334.05|331.65|333.87|331.47|334.05|331.65|333.87|331.47|0
1650530620000|2022-04-21 08:43:40|333.69|331.29|333.69|331.29|333.69|331.29|333.6|331.2|0
1650530630000|2022-04-21 08:43:50|333.77|331.37|333.95|331.55|333.95|331.55|333.77|331.37|0
1650530640000|2022-04-21 08:44:00|334.05|331.65|333.95|331.55|334.05|331.65|333.95|331.55|0
1650530650000|2022-04-21 08:44:10|333.87|331.47|333.69|331.29|333.87|331.47|333.69|331.29|0
1650530660000|2022-04-21 08:44:20|333.77|331.37|333.69|331.29|333.77|331.37|333.69|331.29|0
1650530670000|2022-04-21 08:44:30|333.87|331.47|333.69|331.29|333.87|331.47|333.69|331.29|0
1650530680000|2022-04-21 08:44:40|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1650530690000|2022-04-21 08:44:50|333.69|331.29|333.69|331.29|333.69|331.29|333.69|331.29|0
1650530700000|2022-04-21 08:45:00|334.04|331.64|333.87|331.47|334.04|331.64|333.87|331.47|0
1650530710000|2022-04-21 08:45:10|334.04|331.64|334.04|331.64|334.04|331.64|333.87|331.47|0
1650530720000|2022-04-21 08:45:20|334.22|331.82|334.4|332|334.4|332|334.22|331.82|0
1650530730000|2022-04-21 08:45:30|334.22|331.82|334.04|331.64|334.22|331.82|334.04|331.64|0
1650530760000|2022-04-21 08:46:00|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1650530770000|2022-04-21 08:46:10|334.04|331.64|334.04|331.64|334.22|331.82|334.04|331.64|0
1650530780000|2022-04-21 08:46:20|334.22|331.82|334.13|331.73|334.22|331.82|334.13|331.73|0
1650530790000|2022-04-21 08:46:30|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1650530800000|2022-04-21 08:46:40|333.87|331.47|333.87|331.47|333.87|331.47|333.87|331.47|0
1650530810000|2022-04-21 08:46:50|334.04|331.64|334.22|331.82|334.22|331.82|334.04|331.64|0
1650530820000|2022-04-21 08:47:00|334.04|331.64|334.22|331.82|334.22|331.82|334.04|331.64|0
1650530830000|2022-04-21 08:47:10|334.04|331.64|334.04|331.64|334.13|331.73|334.04|331.64|0
1650530840000|2022-04-21 08:47:20|333.87|331.47|334.04|331.64|334.04|331.64|333.86|331.46|0
1650530850000|2022-04-21 08:47:30|333.95|331.55|333.77|331.37|333.95|331.55|333.69|331.29|0
1650530860000|2022-04-21 08:47:40|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1650530870000|2022-04-21 08:47:50|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1650530880000|2022-04-21 08:48:00|333.95|331.55|334.04|331.64|334.04|331.64|333.95|331.55|0
1650530890000|2022-04-21 08:48:10|333.95|331.55|334.04|331.64|334.04|331.64|333.95|331.55|0
1650530900000|2022-04-21 08:48:20|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1650530910000|2022-04-21 08:48:30|334.04|331.64|334.04|331.64|334.04|331.64|333.86|331.46|0
1650530920000|2022-04-21 08:48:40|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1650530930000|2022-04-21 08:48:50|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1650530950000|2022-04-21 08:49:10|333.86|331.46|333.86|331.46|333.86|331.46|333.86|331.46|0
1650530980000|2022-04-21 08:49:40|333.95|331.55|333.86|331.46|334.04|331.64|333.86|331.46|0
1650530990000|2022-04-21 08:49:50|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1650531000000|2022-04-21 08:50:00|333.86|331.46|334.04|331.64|334.04|331.64|333.86|331.46|0
1650531010000|2022-04-21 08:50:10|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1650531020000|2022-04-21 08:50:20|334.04|331.64|334.04|331.64|334.04|331.64|334.04|331.64|0
1650531030000|2022-04-21 08:50:30|334.4|332|334.58|332.18|334.58|332.18|334.4|332|0
1650531040000|2022-04-21 08:50:40|334.76|332.36|334.66|332.26|334.76|332.36|334.66|332.26|0
1650531050000|2022-04-21 08:50:50|334.75|332.35|335.29|332.89|335.29|332.89|334.75|332.35|0
1650531060000|2022-04-21 08:51:00|335.47|333.07|335.11|332.71|335.47|333.07|334.93|332.53|0
1650531070000|2022-04-21 08:51:10|334.93|332.53|335.11|332.71|335.11|332.71|334.93|332.53|0
1650531080000|2022-04-21 08:51:20|335.2|332.8|335.47|333.07|335.47|333.07|335.2|332.8|0
1650531090000|2022-04-21 08:51:30|335.38|332.98|335.47|333.07|335.47|333.07|335.38|332.98|0
1650531100000|2022-04-21 08:51:40|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1650531110000|2022-04-21 08:51:50|335.47|333.07|335.29|332.89|335.47|333.07|335.29|332.89|0
1650531120000|2022-04-21 08:52:00|335.11|332.71|334.93|332.53|335.11|332.71|334.93|332.53|0
1650531140000|2022-04-21 08:52:20|335.11|332.71|334.93|332.53|335.11|332.71|334.93|332.53|0
1650531160000|2022-04-21 08:52:40|334.84|332.44|334.93|332.53|334.93|332.53|334.84|332.44|0
1650531170000|2022-04-21 08:52:50|335.11|332.71|335.29|332.89|335.38|332.98|335.11|332.71|0
1650531180000|2022-04-21 08:53:00|335.38|332.98|336|333.6|336|333.6|335.38|332.98|0
1650531190000|2022-04-21 08:53:10|336.09|333.69|336.09|333.69|336.09|333.69|336|333.6|0
1650531200000|2022-04-21 08:53:20|336|333.6|336|333.6|336|333.6|335.83|333.43|0
1650531210000|2022-04-21 08:53:30|335.83|333.43|336.18|333.78|336.18|333.78|335.83|333.43|0
1650531220000|2022-04-21 08:53:40|336.09|333.69|336.18|333.78|336.18|333.78|336.09|333.69|0
1650531230000|2022-04-21 08:53:50|336|333.6|336|333.6|336|333.6|335.83|333.43|0
1650531240000|2022-04-21 08:54:00|335.82|333.42|335.82|333.42|335.82|333.42|335.82|333.42|0
1650531250000|2022-04-21 08:54:10|335.65|333.25|335.47|333.07|335.65|333.25|335.47|333.07|0
1650531260000|2022-04-21 08:54:20|335.55|333.15|335.55|333.15|335.65|333.25|335.55|333.15|0
1650531270000|2022-04-21 08:54:30|335.47|333.07|335.55|333.15|335.55|333.15|335.47|333.07|0
1650531280000|2022-04-21 08:54:40|335.65|333.25|335.47|333.07|335.65|333.25|335.47|333.07|0
1650531300000|2022-04-21 08:55:00|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1650531310000|2022-04-21 08:55:10|335.47|333.07|335.47|333.07|335.47|333.07|335.47|333.07|0
1650531330000|2022-04-21 08:55:30|335.37|332.97|335.11|332.71|335.37|332.97|335.11|332.71|0
1650531340000|2022-04-21 08:55:40|335.29|332.89|335.11|332.71|335.29|332.89|335.11|332.71|0
1650531350000|2022-04-21 08:55:50|334.93|332.53|334.93|332.53|334.93|332.53|334.93|332.53|0
1650531370000|2022-04-21 08:56:10|335.11|332.71|334.93|332.53|335.11|332.71|334.93|332.53|0
1650531380000|2022-04-21 08:56:20|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1650531400000|2022-04-21 08:56:40|334.84|332.44|334.93|332.53|334.93|332.53|334.84|332.44|0
1650531410000|2022-04-21 08:56:50|335.02|332.62|334.93|332.53|335.02|332.62|334.93|332.53|0
1650531420000|2022-04-21 08:57:00|334.84|332.44|335.29|332.89|335.29|332.89|334.84|332.44|0
1650531440000|2022-04-21 08:57:20|335.19|332.79|335.29|332.89|335.29|332.89|335.19|332.79|0
1650531450000|2022-04-21 08:57:30|335.11|332.71|335.11|332.71|335.29|332.89|335.11|332.71|0
1650531460000|2022-04-21 08:57:40|334.93|332.53|335.11|332.71|335.11|332.71|334.93|332.53|0
1650531470000|2022-04-21 08:57:50|335.01|332.61|334.93|332.53|335.01|332.61|334.93|332.53|0
1650531480000|2022-04-21 08:58:00|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1650531490000|2022-04-21 08:58:10|335.37|332.97|335.46|333.06|335.46|333.06|335.29|332.89|0
1650531500000|2022-04-21 08:58:20|335.64|333.24|335.64|333.24|335.82|333.42|335.64|333.24|0
1650531510000|2022-04-21 08:58:30|335.82|333.42|335.64|333.24|335.82|333.42|335.64|333.24|0
1650531520000|2022-04-21 08:58:40|335.82|333.42|335.82|333.42|335.82|333.42|335.64|333.24|0
1650531530000|2022-04-21 08:58:50|335.91|333.51|335.82|333.42|335.91|333.51|335.82|333.42|0
1650531540000|2022-04-21 08:59:00|335.64|333.24|335.82|333.42|335.82|333.42|335.64|333.24|0
1650531550000|2022-04-21 08:59:10|336|333.6|336|333.6|336|333.6|336|333.6|0
1650531560000|2022-04-21 08:59:20|335.82|333.42|335.82|333.42|336|333.6|335.82|333.42|0
1650531600000|2022-04-21 09:00:00|335.64|333.24|336.18|333.78|336.18|333.78|335.64|333.24|0
1650531610000|2022-04-21 09:00:10|336|333.6|336.18|333.78|336.18|333.78|336|333.6|0
1650531620000|2022-04-21 09:00:20|336|333.6|335.46|333.06|336|333.6|335.46|333.06|0
1650531630000|2022-04-21 09:00:30|335.64|333.24|335.64|333.24|336|333.6|335.64|333.24|0
1650531640000|2022-04-21 09:00:40|335.46|333.06|335.46|333.06|335.46|333.06|335.46|333.06|0
1650531660000|2022-04-21 09:01:00|335.64|333.24|335.64|333.24|335.64|333.24|335.64|333.24|0
1650531670000|2022-04-21 09:01:10|335.46|333.06|335.37|332.97|335.46|333.06|335.28|332.88|0
1650531680000|2022-04-21 09:01:20|335.28|332.88|335.11|332.71|335.28|332.88|334.93|332.53|0
1650531690000|2022-04-21 09:01:30|334.93|332.53|335.1|332.7|335.1|332.7|334.93|332.53|0
1650531700000|2022-04-21 09:01:40|335.01|332.61|334.93|332.53|335.01|332.61|334.93|332.53|0
1650531710000|2022-04-21 09:01:50|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1650531720000|2022-04-21 09:02:00|334.39|331.99|334.3|331.9|334.39|331.99|334.3|331.9|0
1650531730000|2022-04-21 09:02:10|334.21|331.81|334.21|331.81|334.21|331.81|334.03|331.63|0
1650531740000|2022-04-21 09:02:20|333.68|331.28|333.5|331.1|333.68|331.28|333.5|331.1|0
1650531750000|2022-04-21 09:02:30|333.32|330.92|333.41|331.01|333.5|331.1|333.32|330.92|0
1650531760000|2022-04-21 09:02:40|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1650531770000|2022-04-21 09:02:50|333.05|330.65|332.61|330.21|333.05|330.65|332.61|330.21|0
1650531810000|2022-04-21 09:03:30|333.5|331.1|333.32|330.92|333.5|331.1|333.32|330.92|0
1650531820000|2022-04-21 09:03:40|333.14|330.74|332.96|330.56|333.23|330.83|332.96|330.56|0
1650531830000|2022-04-21 09:03:50|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1650531840000|2022-04-21 09:04:00|332.96|330.56|333.14|330.74|333.14|330.74|332.96|330.56|0
1650531860000|2022-04-21 09:04:20|332.96|330.56|332.78|330.38|332.96|330.56|332.78|330.38|0
1650531870000|2022-04-21 09:04:30|332.96|330.56|332.07|329.67|332.96|330.56|332.07|329.67|0
1650531880000|2022-04-21 09:04:40|331.89|329.49|331.89|329.49|331.89|329.49|331.89|329.49|0
1650531890000|2022-04-21 09:04:50|331.72|329.32|331.89|329.49|331.89|329.49|331.72|329.32|0
1650531900000|2022-04-21 09:05:00|331.54|329.14|331.72|329.32|331.72|329.32|331.45|329.05|0
1650531910000|2022-04-21 09:05:10|331.54|329.14|331.45|329.05|331.54|329.14|331.45|329.05|0
1650531920000|2022-04-21 09:05:20|331.36|328.96|331.18|328.78|331.54|329.14|331.18|328.78|0
1650531930000|2022-04-21 09:05:30|331.54|329.14|331.54|329.14|331.54|329.14|331.36|328.96|0
1650531940000|2022-04-21 09:05:40|331.36|328.96|331.8|329.4|331.8|329.4|331.36|328.96|0
1650531950000|2022-04-21 09:05:50|332.07|329.67|332.16|329.76|332.16|329.76|331.89|329.49|0
1650531960000|2022-04-21 09:06:00|332.07|329.67|332.25|329.85|332.25|329.85|331.98|329.58|0
1650531970000|2022-04-21 09:06:10|332.07|329.67|331.89|329.49|332.07|329.67|331.89|329.49|0
1650531980000|2022-04-21 09:06:20|332.07|329.67|331.89|329.49|332.07|329.67|331.89|329.49|0
1650531990000|2022-04-21 09:06:30|331.98|329.58|332.25|329.85|332.25|329.85|331.98|329.58|0
1650532000000|2022-04-21 09:06:40|332.43|330.03|332.33|329.93|332.43|330.03|332.33|329.93|0
1650532010000|2022-04-21 09:06:50|332.43|330.03|332.25|329.85|332.43|330.03|332.25|329.85|0
1650532020000|2022-04-21 09:07:00|332.07|329.67|332.25|329.85|332.25|329.85|332.07|329.67|0
1650532030000|2022-04-21 09:07:10|332.33|329.93|332.25|329.85|332.33|329.93|332.25|329.85|0
1650532040000|2022-04-21 09:07:20|332.33|329.93|332.33|329.93|332.33|329.93|332.33|329.93|0
1650532050000|2022-04-21 09:07:30|332.43|330.03|332.43|330.03|332.43|330.03|332.25|329.85|0
1650532060000|2022-04-21 09:07:40|332.33|329.93|332.25|329.85|332.33|329.93|332.25|329.85|0
1650532070000|2022-04-21 09:07:50|332.07|329.67|332.25|329.85|332.25|329.85|332.07|329.67|0
1650532090000|2022-04-21 09:08:10|332.33|329.93|332.51|330.11|332.51|330.11|332.25|329.85|0
1650532100000|2022-04-21 09:08:20|332.43|330.03|332.25|329.85|332.43|330.03|332.25|329.85|0
1650532110000|2022-04-21 09:08:30|332.43|330.03|332.6|330.2|332.6|330.2|332.25|329.85|0
1650532130000|2022-04-21 09:08:50|332.69|330.29|332.6|330.2|332.69|330.29|332.6|330.2|0
1650532150000|2022-04-21 09:09:10|332.42|330.02|332.42|330.02|332.42|330.02|332.42|330.02|0
1650532160000|2022-04-21 09:09:20|332.25|329.85|332.6|330.2|332.6|330.2|332.25|329.85|0
1650532170000|2022-04-21 09:09:30|332.78|330.38|332.6|330.2|332.78|330.38|332.6|330.2|0
1650532180000|2022-04-21 09:09:40|332.69|330.29|332.69|330.29|332.69|330.29|332.69|330.29|0
1650532190000|2022-04-21 09:09:50|332.78|330.38|332.87|330.47|332.87|330.47|332.78|330.38|0
1650532200000|2022-04-21 09:10:00|332.78|330.38|332.87|330.47|332.96|330.56|332.78|330.38|0
1650532210000|2022-04-21 09:10:10|332.78|330.38|332.96|330.56|332.96|330.56|332.6|330.2|0
1650532220000|2022-04-21 09:10:20|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1650532230000|2022-04-21 09:10:30|333.04|330.64|332.96|330.56|333.04|330.64|332.96|330.56|0
1650532240000|2022-04-21 09:10:40|333.14|330.74|333.04|330.64|333.14|330.74|333.04|330.64|0
1650532250000|2022-04-21 09:10:50|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1650532260000|2022-04-21 09:11:00|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1650532270000|2022-04-21 09:11:10|333.14|330.74|333.31|330.91|333.31|330.91|333.14|330.74|0
1650532280000|2022-04-21 09:11:20|333.49|331.09|333.4|331|333.49|331.09|333.31|330.91|0
1650532290000|2022-04-21 09:11:30|333.31|330.91|333.31|330.91|333.4|331|333.31|330.91|0
1650532300000|2022-04-21 09:11:40|333.14|330.74|333.14|330.74|333.14|330.74|333.14|330.74|0
1650532310000|2022-04-21 09:11:50|333.31|330.91|332.96|330.56|333.31|330.91|332.96|330.56|0
1650532320000|2022-04-21 09:12:00|333.04|330.64|332.96|330.56|333.04|330.64|332.96|330.56|0
1650532330000|2022-04-21 09:12:10|332.69|330.29|332.69|330.29|332.69|330.29|332.6|330.2|0
1650532340000|2022-04-21 09:12:20|332.6|330.2|332.78|330.38|332.78|330.38|332.6|330.2|0
1650532350000|2022-04-21 09:12:30|332.69|330.29|332.6|330.2|332.69|330.29|332.6|330.2|0
1650532360000|2022-04-21 09:12:40|332.78|330.38|332.78|330.38|332.78|330.38|332.6|330.2|0
1650532370000|2022-04-21 09:12:50|332.6|330.2|332.69|330.29|332.78|330.38|332.6|330.2|0
1650532380000|2022-04-21 09:13:00|332.78|330.38|332.6|330.2|332.78|330.38|332.6|330.2|0
1650532390000|2022-04-21 09:13:10|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1650532400000|2022-04-21 09:13:20|332.6|330.2|332.6|330.2|332.6|330.2|332.6|330.2|0
1650532410000|2022-04-21 09:13:30|332.78|330.38|332.78|330.38|332.78|330.38|332.6|330.2|0
1650532420000|2022-04-21 09:13:40|332.96|330.56|332.86|330.46|332.96|330.56|332.78|330.38|0
1650532430000|2022-04-21 09:13:50|332.78|330.38|332.96|330.56|332.96|330.56|332.78|330.38|0
1650532440000|2022-04-21 09:14:00|333.13|330.73|333.31|330.91|333.31|330.91|332.96|330.56|0
1650532450000|2022-04-21 09:14:10|332.96|330.56|332.96|330.56|332.96|330.56|332.96|330.56|0
1650532460000|2022-04-21 09:14:20|332.86|330.46|332.96|330.56|332.96|330.56|332.86|330.46|0
1650532470000|2022-04-21 09:14:30|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1650532480000|2022-04-21 09:14:40|333.13|330.73|332.96|330.56|333.13|330.73|332.96|330.56|0
1650532490000|2022-04-21 09:14:50|333.13|330.73|333.31|330.91|333.31|330.91|333.13|330.73|0
1650532500000|2022-04-21 09:15:00|333.13|330.73|333.13|330.73|333.13|330.73|333.13|330.73|0
1650532510000|2022-04-21 09:15:10|333.04|330.64|333.13|330.73|333.13|330.73|333.04|330.64|0
1650532520000|2022-04-21 09:15:20|332.95|330.55|332.95|330.55|332.95|330.55|332.95|330.55|0
1650532530000|2022-04-21 09:15:30|333.04|330.64|332.78|330.38|333.04|330.64|332.78|330.38|0
1650532550000|2022-04-21 09:15:50|332.86|330.46|332.86|330.46|332.86|330.46|332.86|330.46|0
1650532560000|2022-04-21 09:16:00|332.68|330.28|332.6|330.2|332.68|330.28|332.51|330.11|0
1650532570000|2022-04-21 09:16:10|332.78|330.38|332.78|330.38|332.78|330.38|332.78|330.38|0
1650532580000|2022-04-21 09:16:20|332.95|330.55|332.86|330.46|333.04|330.64|332.86|330.46|0
1650532590000|2022-04-21 09:16:30|332.95|330.55|332.68|330.28|332.95|330.55|332.6|330.2|0
1650532600000|2022-04-21 09:16:40|332.78|330.38|332.95|330.55|332.95|330.55|332.78|330.38|0
1650532610000|2022-04-21 09:16:50|333.04|330.64|333.04|330.64|333.04|330.64|333.04|330.64|0
1650532620000|2022-04-21 09:17:00|332.95|330.55|332.95|330.55|333.04|330.64|332.95|330.55|0
1650532640000|2022-04-21 09:17:20|333.13|330.73|333.31|330.91|333.31|330.91|333.13|330.73|0
1650532650000|2022-04-21 09:17:30|333.4|331|333.31|330.91|333.4|331|333.31|330.91|0
1650532660000|2022-04-21 09:17:40|333.49|331.09|333.49|331.09|333.49|331.09|333.31|330.91|0
1650532670000|2022-04-21 09:17:50|333.31|330.91|333.49|331.09|333.49|331.09|333.31|330.91|0
1650532680000|2022-04-21 09:18:00|333.67|331.27|333.84|331.44|334.02|331.62|333.67|331.27|0
1650532690000|2022-04-21 09:18:10|333.67|331.27|333.75|331.35|333.75|331.35|333.67|331.27|0
1650532700000|2022-04-21 09:18:20|333.67|331.27|333.67|331.27|333.67|331.27|333.67|331.27|0
1650532710000|2022-04-21 09:18:30|333.49|331.09|333.67|331.27|333.67|331.27|333.49|331.09|0
1650532720000|2022-04-21 09:18:40|333.49|331.09|333.49|331.09|333.49|331.09|333.49|331.09|0
1650532740000|2022-04-21 09:19:00|333.67|331.27|333.67|331.27|333.67|331.27|333.49|331.09|0
1650532760000|2022-04-21 09:19:20|333.57|331.17|333.49|331.09|333.57|331.17|333.49|331.09|0
1650532770000|2022-04-21 09:19:30|333.22|330.82|333.49|331.09|333.49|331.09|333.22|330.82|0
1650532790000|2022-04-21 09:19:50|333.66|331.26|333.49|331.09|333.66|331.26|333.49|331.09|0
1650532820000|2022-04-21 09:20:20|333.31|330.91|333.13|330.73|333.31|330.91|333.13|330.73|0
1650532830000|2022-04-21 09:20:30|333.31|330.91|333.39|330.99|333.49|331.09|333.31|330.91|0
1650532840000|2022-04-21 09:20:40|333.49|331.09|333.31|330.91|333.49|331.09|333.31|330.91|0
1650532850000|2022-04-21 09:20:50|333.39|330.99|333.39|330.99|333.39|330.99|333.39|330.99|0
1650532860000|2022-04-21 09:21:00|333.49|331.09|333.84|331.44|333.84|331.44|333.39|330.99|0
1650532870000|2022-04-21 09:21:10|333.66|331.26|333.66|331.26|333.84|331.44|333.66|331.26|0
1650532880000|2022-04-21 09:21:20|333.84|331.44|333.84|331.44|333.84|331.44|333.75|331.35|0
1650532900000|2022-04-21 09:21:40|333.93|331.53|333.84|331.44|333.93|331.53|333.84|331.44|0
1650532940000|2022-04-21 09:22:20|333.66|331.26|333.48|331.08|333.66|331.26|333.48|331.08|0
1650532950000|2022-04-21 09:22:30|333.31|330.91|333.31|330.91|333.31|330.91|333.31|330.91|0
1650532960000|2022-04-21 09:22:40|333.48|331.08|333.66|331.26|333.66|331.26|333.48|331.08|0
1650532980000|2022-04-21 09:23:00|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1650532990000|2022-04-21 09:23:10|333.39|330.99|333.75|331.35|333.75|331.35|333.39|330.99|0
1650533000000|2022-04-21 09:23:20|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1650533010000|2022-04-21 09:23:30|333.75|331.35|333.75|331.35|333.75|331.35|333.75|331.35|0
1650533020000|2022-04-21 09:23:40|333.66|331.26|333.84|331.44|333.93|331.53|333.66|331.26|0
1650533030000|2022-04-21 09:23:50|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1650533040000|2022-04-21 09:24:00|333.75|331.35|334.02|331.62|334.02|331.62|333.66|331.26|0
1650533050000|2022-04-21 09:24:10|333.84|331.44|334.46|332.06|334.46|332.06|333.84|331.44|0
1650533060000|2022-04-21 09:24:20|334.38|331.98|334.38|331.98|334.38|331.98|334.2|331.8|0
1650533070000|2022-04-21 09:24:30|334.2|331.8|334.02|331.62|334.2|331.8|334.02|331.62|0
1650533080000|2022-04-21 09:24:40|334.2|331.8|334.1|331.7|334.2|331.8|334.02|331.62|0
1650533090000|2022-04-21 09:24:50|334.2|331.8|334.02|331.62|334.2|331.8|334.02|331.62|0
1650533100000|2022-04-21 09:25:00|333.84|331.44|333.84|331.44|333.93|331.53|333.84|331.44|0
1650533120000|2022-04-21 09:25:20|333.66|331.26|334.2|331.8|334.2|331.8|333.66|331.26|0
1650533130000|2022-04-21 09:25:30|334.02|331.62|334.02|331.62|334.1|331.7|334.02|331.62|0
1650533140000|2022-04-21 09:25:40|333.84|331.44|333.84|331.44|333.84|331.44|333.75|331.35|0
1650533150000|2022-04-21 09:25:50|333.75|331.35|333.84|331.44|333.84|331.44|333.75|331.35|0
1650533170000|2022-04-21 09:26:10|334.02|331.62|334.02|331.62|334.02|331.62|334.02|331.62|0
1650533180000|2022-04-21 09:26:20|334.2|331.8|334.2|331.8|334.2|331.8|334.2|331.8|0
1650533190000|2022-04-21 09:26:30|334.1|331.7|334.2|331.8|334.37|331.97|334.1|331.7|0
1650533200000|2022-04-21 09:26:40|334.02|331.62|334.02|331.62|334.02|331.62|334.02|331.62|0
1650533210000|2022-04-21 09:26:50|334.2|331.8|334.02|331.62|334.2|331.8|334.02|331.62|0
1650533220000|2022-04-21 09:27:00|334.2|331.8|334.2|331.8|334.2|331.8|334.1|331.7|0
1650533230000|2022-04-21 09:27:10|334.19|331.79|334.28|331.88|334.37|331.97|334.19|331.79|0
1650533240000|2022-04-21 09:27:20|334.37|331.97|334.55|332.15|334.55|332.15|334.37|331.97|0
1650533250000|2022-04-21 09:27:30|334.37|331.97|334.19|331.79|334.37|331.97|334.19|331.79|0
1650533270000|2022-04-21 09:27:50|334.37|331.97|334.46|332.06|334.46|332.06|334.37|331.97|0
1650533280000|2022-04-21 09:28:00|334.37|331.97|334.37|331.97|334.37|331.97|334.37|331.97|0
1650533290000|2022-04-21 09:28:10|334.19|331.79|334.37|331.97|334.37|331.97|334.19|331.79|0
1650533300000|2022-04-21 09:28:20|334.19|331.79|334.02|331.62|334.28|331.88|334.02|331.62|0
1650533310000|2022-04-21 09:28:30|333.92|331.52|333.92|331.52|333.92|331.52|333.92|331.52|0
1650533320000|2022-04-21 09:28:40|333.84|331.44|333.74|331.34|333.84|331.44|333.66|331.26|0
1650533330000|2022-04-21 09:28:50|333.66|331.26|333.66|331.26|333.66|331.26|333.66|331.26|0
1650533340000|2022-04-21 09:29:00|333.74|331.34|333.84|331.44|333.84|331.44|333.74|331.34|0
1650533350000|2022-04-21 09:29:10|334.1|331.7|334.02|331.62|334.1|331.7|334.02|331.62|0
1650533360000|2022-04-21 09:29:20|334.19|331.79|334.19|331.79|334.19|331.79|334.02|331.62|0
1650533370000|2022-04-21 09:29:30|334.37|331.97|334.01|331.61|334.37|331.97|334.01|331.61|0
1650533380000|2022-04-21 09:29:40|334.1|331.7|334.1|331.7|334.1|331.7|334.1|331.7|0
1650533390000|2022-04-21 09:29:50|334.19|331.79|334.01|331.61|334.19|331.79|334.01|331.61|0
1650533400000|2022-04-21 09:30:00|333.84|331.44|334.19|331.79|334.19|331.79|333.84|331.44|0
1650533420000|2022-04-21 09:30:20|334.01|331.61|334.01|331.61|334.01|331.61|334.01|331.61|0
1650533430000|2022-04-21 09:30:30|334.19|331.79|334.01|331.61|334.19|331.79|334.01|331.61|0
1650533440000|2022-04-21 09:30:40|333.84|331.44|333.84|331.44|333.84|331.44|333.84|331.44|0
1650533450000|2022-04-21 09:30:50|333.66|331.26|333.84|331.44|333.84|331.44|333.66|331.26|0
1650533470000|2022-04-21 09:31:10|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1650533480000|2022-04-21 09:31:20|333.3|330.9|333.3|330.9|333.3|330.9|333.3|330.9|0
1650533490000|2022-04-21 09:31:30|333.48|331.08|333.48|331.08|333.48|331.08|333.48|331.08|0
1650533500000|2022-04-21 09:31:40|333.39|330.99|333.12|330.72|333.39|330.99|333.12|330.72|0
1650533510000|2022-04-21 09:31:50|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1650533520000|2022-04-21 09:32:00|333.12|330.72|332.85|330.45|333.12|330.72|332.85|330.45|0
1650533530000|2022-04-21 09:32:10|332.77|330.37|333.12|330.72|333.12|330.72|332.77|330.37|0
1650533540000|2022-04-21 09:32:20|333.03|330.63|332.94|330.54|333.03|330.63|332.94|330.54|0
1650533550000|2022-04-21 09:32:30|332.85|330.45|333.12|330.72|333.12|330.72|332.77|330.37|0
1650533560000|2022-04-21 09:32:40|333.03|330.63|332.94|330.54|333.03|330.63|332.85|330.45|0
1650533570000|2022-04-21 09:32:50|333.12|330.72|333.12|330.72|333.21|330.81|333.12|330.72|0
1650533580000|2022-04-21 09:33:00|333.21|330.81|333.3|330.9|333.3|330.9|333.21|330.81|0
1650533590000|2022-04-21 09:33:10|333.12|330.72|333.12|330.72|333.12|330.72|333.12|330.72|0
1650533600000|2022-04-21 09:33:20|332.94|330.54|333.12|330.72|333.12|330.72|332.94|330.54|0
1650533610000|2022-04-21 09:33:30|332.94|330.54|332.94|330.54|332.94|330.54|332.94|330.54|0
1650533630000|2022-04-21 09:33:50|332.76|330.36|332.67|330.27|332.76|330.36|332.67|330.27|0
1650533640000|2022-04-21 09:34:00|332.23|329.83|332.23|329.83|332.23|329.83|332.14|329.74|0
1650533650000|2022-04-21 09:34:10|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1650533660000|2022-04-21 09:34:20|332.59|330.19|332.76|330.36|332.76|330.36|332.59|330.19|0
1650533670000|2022-04-21 09:34:30|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1650533680000|2022-04-21 09:34:40|332.41|330.01|332.41|330.01|332.41|330.01|332.41|330.01|0
1650533690000|2022-04-21 09:34:50|332.49|330.09|332.41|330.01|332.49|330.09|332.41|330.01|0
1650533700000|2022-04-21 09:35:00|332.59|330.19|332.49|330.09|332.59|330.19|332.41|330.01|0
1650533710000|2022-04-21 09:35:10|332.59|330.19|332.41|330.01|332.59|330.19|332.41|330.01|0
1650533720000|2022-04-21 09:35:20|332.59|330.19|332.59|330.19|332.59|330.19|332.59|330.19|0
1650533730000|2022-04-21 09:35:30|332.76|330.36|332.76|330.36|332.76|330.36|332.76|330.36|0
1650533740000|2022-04-21 09:35:40|332.59|330.19|332.41|330.01|332.59|330.19|332.41|330.01|0
1650533760000|2022-04-21 09:36:00|332.49|330.09|332.41|330.01|332.49|330.09|332.41|330.01|0
1650533770000|2022-04-21 09:36:10|332.23|329.83|332.23|329.83|332.23|329.83|332.23|329.83|0
1650533780000|2022-04-21 09:36:20|332.14|329.74|332.05|329.65|332.14|329.74|332.05|329.65|0
1650533800000|2022-04-21 09:36:40|331.87|329.47|331.87|329.47|331.87|329.47|331.87|329.47|0
1650533820000|2022-04-21 09:37:00|331.69|329.29|331.52|329.12|331.69|329.29|331.52|329.12|0
1650533830000|2022-04-21 09:37:10|331.16|328.76|330.98|328.58|331.16|328.76|330.98|328.58|0
1650533840000|2022-04-21 09:37:20|330.81|328.41|330.63|328.23|330.81|328.41|330.63|328.23|0
1650533850000|2022-04-21 09:37:30|330.27|327.87|330.45|328.05|330.63|328.23|330.27|327.87|0
1650533860000|2022-04-21 09:37:40|330.27|327.87|330.27|327.87|330.27|327.87|330.27|327.87|0
1650533870000|2022-04-21 09:37:50|330.45|328.05|330.27|327.87|330.45|328.05|330.18|327.78|0
1650533880000|2022-04-21 09:38:00|330.18|327.78|330.36|327.96|330.36|327.96|330.18|327.78|0
1650533890000|2022-04-21 09:38:10|330.27|327.87|330.27|327.87|330.45|328.05|330.27|327.87|0
1650533900000|2022-04-21 09:38:20|330.18|327.78|330.09|327.69|330.18|327.78|330.09|327.69|0
1650533910000|2022-04-21 09:38:30|330.27|327.87|330.27|327.87|330.27|327.87|330.09|327.69|0
1650533920000|2022-04-21 09:38:40|330.09|327.69|330.09|327.69|330.09|327.69|330.09|327.69|0
1650533930000|2022-04-21 09:38:50|330.45|328.05|330.45|328.05|330.45|328.05|330.45|328.05|0
1650533940000|2022-04-21 09:39:00|330.8|328.4|330.98|328.58|330.98|328.58|330.8|328.4|0
1650533950000|2022-04-21 09:39:10|330.89|328.49|330.98|328.58|330.98|328.58|330.8|328.4|0
1650533960000|2022-04-21 09:39:20|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1650533970000|2022-04-21 09:39:30|331.34|328.94|330.98|328.58|331.34|328.94|330.98|328.58|0
1650533980000|2022-04-21 09:39:40|331.07|328.67|330.98|328.58|331.07|328.67|330.8|328.4|0
1650533990000|2022-04-21 09:39:50|330.8|328.4|331.16|328.76|331.16|328.76|330.8|328.4|0
1650534000000|2022-04-21 09:40:00|331.34|328.94|331.16|328.76|331.34|328.94|331.16|328.76|0
1650534020000|2022-04-21 09:40:20|331.34|328.94|331.69|329.29|331.69|329.29|331.34|328.94|0
1650534040000|2022-04-21 09:40:40|331.51|329.11|331.69|329.29|331.69|329.29|331.51|329.11|0
1650534050000|2022-04-21 09:40:50|331.87|329.47|331.69|329.29|331.87|329.47|331.69|329.29|0
1650534060000|2022-04-21 09:41:00|331.51|329.11|331.51|329.11|331.51|329.11|331.51|329.11|0
1650534070000|2022-04-21 09:41:10|331.34|328.94|331.34|328.94|331.34|328.94|331.34|328.94|0
1650534080000|2022-04-21 09:41:20|331.69|329.29|331.6|329.2|331.69|329.29|331.6|329.2|0
1650534090000|2022-04-21 09:41:30|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1650534110000|2022-04-21 09:41:50|331.6|329.2|331.51|329.11|331.6|329.2|331.51|329.11|0
1650534120000|2022-04-21 09:42:00|331.6|329.2|331.34|328.94|331.6|329.2|331.34|328.94|0
1650534130000|2022-04-21 09:42:10|331.51|329.11|331.34|328.94|331.51|329.11|331.34|328.94|0
1650534140000|2022-04-21 09:42:20|331.51|329.11|331.42|329.02|331.51|329.11|331.42|329.02|0
1650534150000|2022-04-21 09:42:30|331.51|329.11|331.16|328.76|331.51|329.11|331.16|328.76|0
1650534160000|2022-04-21 09:42:40|330.98|328.58|331.33|328.93|331.33|328.93|330.98|328.58|0
1650534170000|2022-04-21 09:42:50|331.24|328.84|331.16|328.76|331.24|328.84|331.16|328.76|0
1650534190000|2022-04-21 09:43:10|331.06|328.66|331.16|328.76|331.16|328.76|331.06|328.66|0
1650534210000|2022-04-21 09:43:30|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1650534220000|2022-04-21 09:43:40|331.42|329.02|331.24|328.84|331.42|329.02|331.24|328.84|0
1650534230000|2022-04-21 09:43:50|331.16|328.76|331.16|328.76|331.16|328.76|331.16|328.76|0
1650534250000|2022-04-21 09:44:10|331.06|328.66|331.16|328.76|331.16|328.76|331.06|328.66|0
1650534260000|2022-04-21 09:44:20|331.33|328.93|331.51|329.11|331.51|329.11|331.33|328.93|0
1650534270000|2022-04-21 09:44:30|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1650534280000|2022-04-21 09:44:40|331.42|329.02|331.33|328.93|331.42|329.02|331.33|328.93|0
1650534300000|2022-04-21 09:45:00|331.16|328.76|331.33|328.93|331.33|328.93|331.16|328.76|0
1650534310000|2022-04-21 09:45:10|331.16|328.76|331.51|329.11|331.51|329.11|331.16|328.76|0
1650534320000|2022-04-21 09:45:20|331.6|329.2|331.6|329.2|331.6|329.2|331.6|329.2|0
1650534330000|2022-04-21 09:45:30|331.51|329.11|331.33|328.93|331.51|329.11|331.33|328.93|0
1650534340000|2022-04-21 09:45:40|331.42|329.02|331.33|328.93|331.42|329.02|331.33|328.93|0
1650534350000|2022-04-21 09:45:50|331.42|329.02|331.51|329.11|331.51|329.11|331.42|329.02|0
1650534360000|2022-04-21 09:46:00|331.33|328.93|331.24|328.84|331.33|328.93|331.16|328.76|0
1650534370000|2022-04-21 09:46:10|331.33|328.93|331.15|328.75|331.33|328.93|331.15|328.75|0
1650534380000|2022-04-21 09:46:20|330.98|328.58|330.98|328.58|330.98|328.58|330.8|328.4|0
1650534390000|2022-04-21 09:46:30|331.15|328.75|331.24|328.84|331.24|328.84|331.15|328.75|0
1650534400000|2022-04-21 09:46:40|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1650534420000|2022-04-21 09:47:00|331.24|328.84|331.33|328.93|331.33|328.93|331.24|328.84|0
1650534430000|2022-04-21 09:47:10|331.15|328.75|331.24|328.84|331.24|328.84|331.15|328.75|0
1650534440000|2022-04-21 09:47:20|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1650534460000|2022-04-21 09:47:40|331.33|328.93|331.15|328.75|331.33|328.93|331.15|328.75|0
1650534470000|2022-04-21 09:47:50|331.33|328.93|331.51|329.11|331.51|329.11|331.33|328.93|0
1650534480000|2022-04-21 09:48:00|331.33|328.93|331.69|329.29|331.69|329.29|331.33|328.93|0
1650534500000|2022-04-21 09:48:20|331.86|329.46|331.69|329.29|331.86|329.46|331.69|329.29|0
1650534510000|2022-04-21 09:48:30|331.77|329.37|331.69|329.29|331.77|329.37|331.69|329.29|0
1650534520000|2022-04-21 09:48:40|331.77|329.37|332.04|329.64|332.04|329.64|331.77|329.37|0
1650534530000|2022-04-21 09:48:50|332.22|329.82|332.04|329.64|332.22|329.82|332.04|329.64|0
1650534560000|2022-04-21 09:49:20|332.22|329.82|332.04|329.64|332.22|329.82|332.04|329.64|0
1650534590000|2022-04-21 09:49:50|332.13|329.73|332.04|329.64|332.13|329.73|332.04|329.64|0
1650534600000|2022-04-21 09:50:00|331.86|329.46|331.77|329.37|331.86|329.46|331.77|329.37|0
1650534610000|2022-04-21 09:50:10|331.86|329.46|331.77|329.37|331.86|329.46|331.69|329.29|0
1650534620000|2022-04-21 09:50:20|331.69|329.29|331.69|329.29|331.69|329.29|331.69|329.29|0
1650534640000|2022-04-21 09:50:40|331.59|329.19|331.51|329.11|331.69|329.29|331.51|329.11|0
1650534650000|2022-04-21 09:50:50|331.59|329.19|331.59|329.19|331.59|329.19|331.59|329.19|0
1650534660000|2022-04-21 09:51:00|331.68|329.28|331.59|329.19|331.68|329.28|331.59|329.19|0
1650534670000|2022-04-21 09:51:10|331.68|329.28|331.86|329.46|331.86|329.46|331.68|329.28|0
1650534680000|2022-04-21 09:51:20|331.68|329.28|331.86|329.46|331.86|329.46|331.68|329.28|0
1650534710000|2022-04-21 09:51:50|331.77|329.37|331.77|329.37|331.77|329.37|331.77|329.37|0
1650534720000|2022-04-21 09:52:00|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1650534740000|2022-04-21 09:52:20|331.59|329.19|331.77|329.37|331.77|329.37|331.59|329.19|0
1650534750000|2022-04-21 09:52:30|331.68|329.28|331.68|329.28|331.68|329.28|331.68|329.28|0
1650534760000|2022-04-21 09:52:40|331.77|329.37|331.86|329.46|331.86|329.46|331.77|329.37|0
1650534780000|2022-04-21 09:53:00|331.77|329.37|331.33|328.93|331.77|329.37|331.33|328.93|0
1650534790000|2022-04-21 09:53:10|331.24|328.84|330.79|328.39|331.24|328.84|330.79|328.39|0
1650534800000|2022-04-21 09:53:20|330.88|328.48|330.97|328.57|330.97|328.57|330.88|328.48|0
1650534810000|2022-04-21 09:53:30|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1650534820000|2022-04-21 09:53:40|330.62|328.22|330.62|328.22|330.62|328.22|330.62|328.22|0
1650534830000|2022-04-21 09:53:50|330.79|328.39|330.88|328.48|330.88|328.48|330.79|328.39|0
1650534840000|2022-04-21 09:54:00|330.79|328.39|330.97|328.57|330.97|328.57|330.79|328.39|0
1650534850000|2022-04-21 09:54:10|331.15|328.75|331.33|328.93|331.33|328.93|331.15|328.75|0
1650534860000|2022-04-21 09:54:20|331.5|329.1|331.33|328.93|331.5|329.1|331.33|328.93|0
1650534870000|2022-04-21 09:54:30|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1650534880000|2022-04-21 09:54:40|331.41|329.01|331.33|328.93|331.41|329.01|331.33|328.93|0
1650534890000|2022-04-21 09:54:50|331.41|329.01|331.33|328.93|331.41|329.01|331.33|328.93|0
1650534900000|2022-04-21 09:55:00|331.41|329.01|331.33|328.93|331.41|329.01|331.33|328.93|0
1650534910000|2022-04-21 09:55:10|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1650534920000|2022-04-21 09:55:20|331.33|328.93|331.33|328.93|331.33|328.93|331.33|328.93|0
1650534940000|2022-04-21 09:55:40|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1650534950000|2022-04-21 09:55:50|330.97|328.57|330.97|328.57|330.97|328.57|330.97|328.57|0
1650534960000|2022-04-21 09:56:00|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1650534970000|2022-04-21 09:56:10|331.33|328.93|331.5|329.1|331.5|329.1|331.33|328.93|0
1650534990000|2022-04-21 09:56:30|331.15|328.75|331.15|328.75|331.33|328.93|331.15|328.75|0
1650535010000|2022-04-21 09:56:50|331.33|328.93|331.5|329.1|331.5|329.1|331.33|328.93|0
1650535030000|2022-04-21 09:57:10|331.41|329.01|331.41|329.01|331.41|329.01|331.41|329.01|0
1650535040000|2022-04-21 09:57:20|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1650535050000|2022-04-21 09:57:30|331.32|328.92|331.32|328.92|331.32|328.92|331.32|328.92|0
1650535070000|2022-04-21 09:57:50|331.5|329.1|331.68|329.28|331.68|329.28|331.5|329.1|0
1650535080000|2022-04-21 09:58:00|331.5|329.1|331.5|329.1|331.5|329.1|331.5|329.1|0
1650535100000|2022-04-21 09:58:20|331.68|329.28|331.59|329.19|331.68|329.28|331.59|329.19|0
1650535110000|2022-04-21 09:58:30|331.41|329.01|331.5|329.1|331.5|329.1|331.41|329.01|0
1650535120000|2022-04-21 09:58:40|331.68|329.28|331.23|328.83|331.68|329.28|331.23|328.83|0
1650535130000|2022-04-21 09:58:50|331.32|328.92|331.15|328.75|331.32|328.92|331.15|328.75|0
1650535140000|2022-04-21 09:59:00|331.23|328.83|331.23|328.83|331.23|328.83|331.23|328.83|0
1650535150000|2022-04-21 09:59:10|331.32|328.92|331.32|328.92|331.5|329.1|331.32|328.92|0
1650535160000|2022-04-21 09:59:20|331.23|328.83|331.32|328.92|331.32|328.92|331.23|328.83|0
1650535190000|2022-04-21 09:59:50|331.15|328.75|331.15|328.75|331.15|328.75|331.15|328.75|0
1650535200000|2022-04-21 10:00:00|330.97|328.57|331.15|328.75|331.15|328.75|330.97|328.57|0
1650535220000|2022-04-21 10:00:20|331.23|328.83|330.97|328.57|331.23|328.83|330.97|328.57|0
1650535240000|2022-04-21 10:00:40|331.15|328.75|330.97|328.57|331.15|328.75|330.97|328.57|0
1650535260000|2022-04-21 10:01:00|330.87|328.47|330.26|327.86|330.87|328.47|330.26|327.86|0
1650535270000|2022-04-21 10:01:10|330.43|328.03|330.34|327.94|330.43|328.03|330.34|327.94|0
1650535280000|2022-04-21 10:01:20|330.26|327.86|330.16|327.76|330.26|327.86|330.08|327.68|0
1650535290000|2022-04-21 10:01:30|330.34|327.94|330.26|327.86|330.34|327.94|330.26|327.86|0
1650535300000|2022-04-21 10:01:40|330.34|327.94|330.34|327.94|330.34|327.94|330.34|327.94|0
1650535310000|2022-04-21 10:01:50|330.43|328.03|330.61|328.21|330.61|328.21|330.43|328.03|0
1650535320000|2022-04-21 10:02:00|330.79|328.39|330.61|328.21|330.79|328.39|330.43|328.03|0
1650535330000|2022-04-21 10:02:10|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1650535340000|2022-04-21 10:02:20|330.61|328.21|330.97|328.57|330.97|328.57|330.61|328.21|0
1650535350000|2022-04-21 10:02:30|330.79|328.39|330.87|328.47|330.97|328.57|330.79|328.39|0
1650535360000|2022-04-21 10:02:40|330.79|328.39|330.7|328.3|330.79|328.39|330.7|328.3|0
1650535370000|2022-04-21 10:02:50|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1650535390000|2022-04-21 10:03:10|330.7|328.3|330.7|328.3|330.7|328.3|330.7|328.3|0
1650535400000|2022-04-21 10:03:20|330.43|328.03|330.52|328.12|330.61|328.21|330.43|328.03|0
1650535410000|2022-04-21 10:03:30|330.79|328.39|330.61|328.21|330.79|328.39|330.61|328.21|0
1650535430000|2022-04-21 10:03:50|330.43|328.03|330.43|328.03|330.43|328.03|330.43|328.03|0
1650535440000|2022-04-21 10:04:00|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1650535450000|2022-04-21 10:04:10|330.61|328.21|330.79|328.39|330.79|328.39|330.61|328.21|0
1650535470000|2022-04-21 10:04:30|330.96|328.56|330.96|328.56|330.96|328.56|330.96|328.56|0
1650535480000|2022-04-21 10:04:40|330.79|328.39|330.79|328.39|330.79|328.39|330.79|328.39|0
1650535490000|2022-04-21 10:04:50|330.61|328.21|330.79|328.39|330.79|328.39|330.61|328.21|0
1650535500000|2022-04-21 10:05:00|330.96|328.56|330.79|328.39|330.96|328.56|330.79|328.39|0
1650535510000|2022-04-21 10:05:10|330.87|328.47|330.96|328.56|330.96|328.56|330.87|328.47|0
1650535520000|2022-04-21 10:05:20|331.05|328.65|331.14|328.74|331.14|328.74|331.05|328.65|0
1650535530000|2022-04-21 10:05:30|331.23|328.83|331.05|328.65|331.32|328.92|331.05|328.65|0
1650535540000|2022-04-21 10:05:40|330.96|328.56|330.79|328.39|330.96|328.56|330.79|328.39|0
1650535550000|2022-04-21 10:05:50|330.69|328.29|330.61|328.21|330.69|328.29|330.61|328.21|0
1650535560000|2022-04-21 10:06:00|330.69|328.29|330.79|328.39|330.79|328.39|330.61|328.21|0
1650535570000|2022-04-21 10:06:10|330.69|328.29|330.79|328.39|330.79|328.39|330.69|328.29|0
1650535580000|2022-04-21 10:06:20|330.61|328.21|330.96|328.56|330.96|328.56|330.61|328.21|0
1650535590000|2022-04-21 10:06:30|330.79|328.39|330.96|328.56|330.96|328.56|330.79|328.39|0
1650535600000|2022-04-21 10:06:40|331.14|328.74|331.14|328.74|331.14|328.74|331.14|328.74|0
1650535610000|2022-04-21 10:06:50|331.23|328.83|331.14|328.74|331.23|328.83|331.14|328.74|0
1650535620000|2022-04-21 10:07:00|331.32|328.92|331.5|329.1|331.5|329.1|331.32|328.92|0
1650535630000|2022-04-21 10:07:10|331.67|329.27|331.58|329.18|331.67|329.27|331.5|329.1|0
1650535640000|2022-04-21 10:07:20|331.5|329.1|331.67|329.27|331.67|329.27|331.5|329.1|0
1650535650000|2022-04-21 10:07:30|332.21|329.81|332.39|329.99|332.39|329.99|332.21|329.81|0
1650535660000|2022-04-21 10:07:40|332.21|329.81|331.76|329.36|332.21|329.81|331.76|329.36|0
1650535670000|2022-04-21 10:07:50|331.85|329.45|331.85|329.45|331.85|329.45|331.67|329.27|0
1650535680000|2022-04-21 10:08:00|331.67|329.27|331.67|329.27|331.67|329.27|331.5|329.1|0
1650535690000|2022-04-21 10:08:10|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1650535710000|2022-04-21 10:08:30|331.67|329.27|331.67|329.27|331.67|329.27|331.67|329.27|0
1650535720000|2022-04-21 10:08:40|331.76|329.36|331.94|329.54|332.03|329.63|331.76|329.36|0
1650535730000|2022-04-21 10:08:50|332.03|329.63|332.03|329.63|332.03|329.63|332.03|329.63|0
1650535740000|2022-04-21 10:09:00|332.21|329.81|332.38|329.98|332.38|329.98|332.21|329.81|0
1650535750000|2022-04-21 10:09:10|332.47|330.07|332.21|329.81|332.47|330.07|332.21|329.81|0
1650535770000|2022-04-21 10:09:30|332.11|329.71|332.11|329.71|332.11|329.71|332.11|329.71|0
1650535780000|2022-04-21 10:09:40|332.21|329.81|332.21|329.81|332.21|329.81|332.11|329.71|0
1650535790000|2022-04-21 10:09:50|332.38|329.98|332.56|330.16|332.56|330.16|332.38|329.98|0
1650535800000|2022-04-21 10:10:00|332.38|329.98|332.29|329.89|332.38|329.98|332.29|329.89|0
1650535810000|2022-04-21 10:10:10|332.21|329.81|332.38|329.98|332.38|329.98|332.21|329.81|0
1650535820000|2022-04-21 10:10:20|332.29|329.89|332.29|329.89|332.29|329.89|332.29|329.89|0
1650535830000|2022-04-21 10:10:30|332.21|329.81|332.03|329.63|332.21|329.81|332.03|329.63|0
1650535850000|2022-04-21 10:10:50|331.93|329.53|331.93|329.53|331.93|329.53|331.93|329.53|0
1650535860000|2022-04-21 10:11:00|331.85|329.45|331.85|329.45|331.85|329.45|331.76|329.36|0
1650535870000|2022-04-21 10:11:10|331.67|329.27|331.76|329.36|331.76|329.36|331.67|329.27|0
1650535880000|2022-04-21 10:11:20|331.85|329.45|331.85|329.45|331.85|329.45|331.85|329.45|0
1650535900000|2022-04-21 10:11:40|332.03|329.63|332.2|329.8|332.2|329.8|332.03|329.63|0
1650535910000|2022-04-21 10:11:50|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1650535920000|2022-04-21 10:12:00|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1650535930000|2022-04-21 10:12:10|332.65|330.25|332.65|330.25|332.65|330.25|332.65|330.25|0
1650535940000|2022-04-21 10:12:20|332.74|330.34|332.65|330.25|332.74|330.34|332.65|330.25|0
1650535950000|2022-04-21 10:12:30|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1650535960000|2022-04-21 10:12:40|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1650535970000|2022-04-21 10:12:50|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1650535980000|2022-04-21 10:13:00|332.38|329.98|332.56|330.16|332.56|330.16|332.29|329.89|0
1650535990000|2022-04-21 10:13:10|332.65|330.25|332.56|330.16|332.74|330.34|332.56|330.16|0
1650536010000|2022-04-21 10:13:30|332.38|329.98|332.56|330.16|332.56|330.16|332.38|329.98|0
1650536020000|2022-04-21 10:13:40|332.47|330.07|332.47|330.07|332.47|330.07|332.47|330.07|0
1650536030000|2022-04-21 10:13:50|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1650536040000|2022-04-21 10:14:00|332.29|329.89|332.56|330.16|332.56|330.16|332.29|329.89|0
1650536050000|2022-04-21 10:14:10|332.47|330.07|332.38|329.98|332.47|330.07|332.38|329.98|0
1650536060000|2022-04-21 10:14:20|332.74|330.34|332.74|330.34|332.82|330.42|332.74|330.34|0
1650536070000|2022-04-21 10:14:30|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1650536100000|2022-04-21 10:15:00|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1650536110000|2022-04-21 10:15:10|332.56|330.16|332.56|330.16|332.56|330.16|332.56|330.16|0
1650536120000|2022-04-21 10:15:20|332.38|329.98|332.56|330.16|332.56|330.16|332.38|329.98|0
1650536130000|2022-04-21 10:15:30|332.38|329.98|332.74|330.34|332.74|330.34|332.38|329.98|0
1650536140000|2022-04-21 10:15:40|332.64|330.24|332.91|330.51|332.91|330.51|332.64|330.24|0
1650536150000|2022-04-21 10:15:50|332.74|330.34|332.74|330.34|332.74|330.34|332.74|330.34|0
1650536160000|2022-04-21 10:16:00|332.56|330.16|332.38|329.98|332.56|330.16|332.2|329.8|0
1650536170000|2022-04-21 10:16:10|332.2|329.8|332.38|329.98|332.38|329.98|332.2|329.8|0
1650536180000|2022-04-21 10:16:20|332.2|329.8|332.2|329.8|332.2|329.8|332.2|329.8|0
1650536200000|2022-04-21 10:16:40|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1650536220000|2022-04-21 10:17:00|332.56|330.16|332.74|330.34|332.74|330.34|332.56|330.16|0
1650536230000|2022-04-21 10:17:10|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1650536250000|2022-04-21 10:17:30|333|330.6|333|330.6|333|330.6|332.91|330.51|0
1650536260000|2022-04-21 10:17:40|333.09|330.69|332.56|330.16|333.09|330.69|332.56|330.16|0
1650536270000|2022-04-21 10:17:50|332.38|329.98|332.38|329.98|332.38|329.98|332.38|329.98|0
1650536280000|2022-04-21 10:18:00|332.46|330.06|332.82|330.42|332.82|330.42|332.38|329.98|0
1650536290000|2022-04-21 10:18:10|332.91|330.51|332.91|330.51|332.91|330.51|332.82|330.42|0
1650536310000|2022-04-21 10:18:30|333|330.6|333|330.6|333|330.6|333|330.6|0
1650536320000|2022-04-21 10:18:40|332.91|330.51|333.09|330.69|333.09|330.69|332.91|330.51|0
1650536330000|2022-04-21 10:18:50|333|330.6|332.91|330.51|333|330.6|332.91|330.51|0
1650536340000|2022-04-21 10:19:00|333|330.6|333.09|330.69|333.09|330.69|333|330.6|0
1650536350000|2022-04-21 10:19:10|333.18|330.78|333.18|330.78|333.18|330.78|333.18|330.78|0
1650536360000|2022-04-21 10:19:20|333.27|330.87|333.09|330.69|333.27|330.87|333.09|330.69|0
1650536380000|2022-04-21 10:19:40|333.27|330.87|333.09|330.69|333.27|330.87|333.09|330.69|0
1650536400000|2022-04-21 10:20:00|333.18|330.78|333.45|331.05|333.45|331.05|333.18|330.78|0
1650536410000|2022-04-21 10:20:10|333.09|330.69|333.09|330.69|333.09|330.69|333.09|330.69|0
1650536420000|2022-04-21 10:20:20|333.27|330.87|333.09|330.69|333.27|330.87|333.09|330.69|0
1650536430000|2022-04-21 10:20:30|332.91|330.51|332.91|330.51|332.91|330.51|332.91|330.51|0
1650536450000|2022-04-21 10:20:50|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1650536460000|2022-04-21 10:21:00|332.91|330.51|332.91|330.51|332.91|330.51|332.73|330.33|0
1650536470000|2022-04-21 10:21:10|332.73|330.33|332.82|330.42|332.91|330.51|332.73|330.33|0
1650536480000|2022-04-21 10:21:20|332.73|330.33|332.73|330.33|332.73|330.33|332.73|330.33|0
1650536490000|2022-04-21 10:21:30|332.91|330.51|333|330.6|333|330.6|332.91|330.51|0
1650536500000|2022-04-21 10:21:40|332.91|330.51|332.73|330.33|332.91|330.51|332.73|330.33|0
1650536530000|2022-04-21 10:22:10|332.64|330.24|333.09|330.69|333.09|330.69|332.64|330.24|0
1650536540000|2022-04-21 10:22:20|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1650536550000|2022-04-21 10:22:30|333.44|331.04|333.09|330.69|333.44|331.04|333.09|330.69|0
1650536560000|2022-04-21 10:22:40|333.17|330.77|333.27|330.87|333.27|330.87|333.17|330.77|0
1650536580000|2022-04-21 10:23:00|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1650536590000|2022-04-21 10:23:10|333.27|330.87|333.27|330.87|333.27|330.87|333.27|330.87|0
1650536630000|2022-04-21 10:23:50|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1650536640000|2022-04-21 10:24:00|333.27|330.87|333.26|330.86|333.27|330.87|333.26|330.86|0
1650536700000|2022-04-21 10:25:00|333.44|331.04|333.26|330.86|333.44|331.04|333.26|330.86|0
1650536720000|2022-04-21 10:25:20|333.44|331.04|333.26|330.86|333.44|331.04|333.26|330.86|0
1650536730000|2022-04-21 10:25:30|333.35|330.95|333.44|331.04|333.44|331.04|333.26|330.86|0
1650536740000|2022-04-21 10:25:40|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1650536750000|2022-04-21 10:25:50|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1650536760000|2022-04-21 10:26:00|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1650536770000|2022-04-21 10:26:10|333.35|330.95|333.44|331.04|333.44|331.04|333.26|330.86|0
1650536780000|2022-04-21 10:26:20|333.26|330.86|333.44|331.04|333.44|331.04|333.26|330.86|0
1650536790000|2022-04-21 10:26:30|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1650536800000|2022-04-21 10:26:40|333.35|330.95|333.35|330.95|333.35|330.95|333.35|330.95|0
1650536810000|2022-04-21 10:26:50|333.26|330.86|333.26|330.86|333.44|331.04|333.26|330.86|0
1650536820000|2022-04-21 10:27:00|333.08|330.68|333.08|330.68|333.08|330.68|333.08|330.68|0
1650536830000|2022-04-21 10:27:10|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1650536840000|2022-04-21 10:27:20|333.44|331.04|333.62|331.22|333.62|331.22|333.44|331.04|0
1650536850000|2022-04-21 10:27:30|333.44|331.04|333.44|331.04|333.53|331.13|333.44|331.04|0
1650536860000|2022-04-21 10:27:40|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1650536870000|2022-04-21 10:27:50|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1650536880000|2022-04-21 10:28:00|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1650536900000|2022-04-21 10:28:20|333.44|331.04|333.44|331.04|333.44|331.04|333.44|331.04|0
1650536930000|2022-04-21 10:28:50|333.26|330.86|333.26|330.86|333.26|330.86|333.26|330.86|0
1650536940000|2022-04-21 10:29:00|333.44|331.04|333.7|331.3|333.7|331.3|333.44|331.04|0
1650536950000|2022-04-21 10:29:10|333.62|331.22|333.8|331.4|333.8|331.4|333.62|331.22|0
1650536960000|2022-04-21 10:29:20|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1650536970000|2022-04-21 10:29:30|333.8|331.4|333.97|331.57|333.97|331.57|333.8|331.4|0
1650536980000|2022-04-21 10:29:40|333.88|331.48|333.97|331.57|333.97|331.57|333.88|331.48|0
1650536990000|2022-04-21 10:29:50|333.8|331.4|333.8|331.4|333.8|331.4|333.8|331.4|0
1650537000000|2022-04-21 10:30:00|333.97|331.57|334.33|331.93|334.33|331.93|333.97|331.57|0
1650537010000|2022-04-21 10:30:10|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1650537020000|2022-04-21 10:30:20|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1650537030000|2022-04-21 10:30:30|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1650537040000|2022-04-21 10:30:40|334.33|331.93|334.15|331.75|334.42|332.02|334.15|331.75|0
1650537050000|2022-04-21 10:30:50|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1650537060000|2022-04-21 10:31:00|334.42|332.02|334.51|332.11|334.51|332.11|334.42|332.02|0
1650537070000|2022-04-21 10:31:10|334.42|332.02|334.42|332.02|334.51|332.11|334.33|331.93|0
1650537080000|2022-04-21 10:31:20|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1650537110000|2022-04-21 10:31:50|334.15|331.75|334.15|331.75|334.15|331.75|334.15|331.75|0
1650537120000|2022-04-21 10:32:00|333.97|331.57|334.15|331.75|334.15|331.75|333.97|331.57|0
1650537160000|2022-04-21 10:32:40|333.97|331.57|333.62|331.22|333.97|331.57|333.62|331.22|0
1650537180000|2022-04-21 10:33:00|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1650537190000|2022-04-21 10:33:10|333.62|331.22|333.62|331.22|333.62|331.22|333.62|331.22|0
1650537200000|2022-04-21 10:33:20|333.79|331.39|334.06|331.66|334.06|331.66|333.79|331.39|0
1650537210000|2022-04-21 10:33:30|333.97|331.57|334.06|331.66|334.15|331.75|333.97|331.57|0
1650537220000|2022-04-21 10:33:40|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1650537230000|2022-04-21 10:33:50|333.88|331.48|333.79|331.39|333.88|331.48|333.79|331.39|0
1650537240000|2022-04-21 10:34:00|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1650537250000|2022-04-21 10:34:10|333.79|331.39|333.79|331.39|333.79|331.39|333.79|331.39|0
1650537260000|2022-04-21 10:34:20|333.97|331.57|333.97|331.57|333.97|331.57|333.97|331.57|0
1650537270000|2022-04-21 10:34:30|334.15|331.75|334.51|332.11|334.51|332.11|334.15|331.75|0
1650537280000|2022-04-21 10:34:40|334.69|332.29|334.51|332.11|334.69|332.29|334.51|332.11|0
1650537290000|2022-04-21 10:34:50|334.68|332.28|335.04|332.64|335.04|332.64|334.68|332.28|0
1650537300000|2022-04-21 10:35:00|334.86|332.46|335.04|332.64|335.04|332.64|334.86|332.46|0
1650537310000|2022-04-21 10:35:10|334.86|332.46|334.68|332.28|334.86|332.46|334.68|332.28|0
1650537320000|2022-04-21 10:35:20|334.59|332.19|334.59|332.19|334.59|332.19|334.59|332.19|0
1650537330000|2022-04-21 10:35:30|334.68|332.28|334.15|331.75|334.68|332.28|334.15|331.75|0
1650537350000|2022-04-21 10:35:50|334.33|331.93|334.86|332.46|334.86|332.46|334.33|331.93|0
1650537360000|2022-04-21 10:36:00|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1650537370000|2022-04-21 10:36:10|334.59|332.19|334.51|332.11|334.59|332.19|334.51|332.11|0
1650537390000|2022-04-21 10:36:30|334.41|332.01|334.33|331.93|334.41|332.01|334.33|331.93|0
1650537400000|2022-04-21 10:36:40|334.23|331.83|334.33|331.93|334.33|331.93|334.23|331.83|0
1650537410000|2022-04-21 10:36:50|334.51|332.11|334.33|331.93|334.51|332.11|334.33|331.93|0
1650537420000|2022-04-21 10:37:00|334.15|331.75|334.15|331.75|334.15|331.75|333.97|331.57|0
1650537430000|2022-04-21 10:37:10|333.97|331.57|334.33|331.93|334.33|331.93|333.97|331.57|0
1650537440000|2022-04-21 10:37:20|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1650537450000|2022-04-21 10:37:30|334.33|331.93|334.33|331.93|334.33|331.93|334.33|331.93|0
1650537460000|2022-04-21 10:37:40|334.41|332.01|334.33|331.93|334.5|332.1|334.33|331.93|0
1650537470000|2022-04-21 10:37:50|334.5|332.1|334.68|332.28|334.68|332.28|334.5|332.1|0
1650537480000|2022-04-21 10:38:00|334.77|332.37|334.77|332.37|334.77|332.37|334.77|332.37|0
1650537490000|2022-04-21 10:38:10|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1650537500000|2022-04-21 10:38:20|334.86|332.46|335.04|332.64|335.04|332.64|334.86|332.46|0
1650537530000|2022-04-21 10:38:50|334.68|332.28|334.5|332.1|334.68|332.28|334.5|332.1|0
1650537540000|2022-04-21 10:39:00|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1650537550000|2022-04-21 10:39:10|334.5|332.1|334.68|332.28|334.68|332.28|334.5|332.1|0
1650537560000|2022-04-21 10:39:20|334.86|332.46|334.68|332.28|334.86|332.46|334.68|332.28|0
1650537570000|2022-04-21 10:39:30|334.77|332.37|334.5|332.1|334.77|332.37|334.5|332.1|0
1650537600000|2022-04-21 10:40:00|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1650537610000|2022-04-21 10:40:10|334.5|332.1|334.32|331.92|334.5|332.1|334.32|331.92|0
1650537630000|2022-04-21 10:40:30|334.23|331.83|334.23|331.83|334.23|331.83|334.23|331.83|0
1650537640000|2022-04-21 10:40:40|334.15|331.75|333.97|331.57|334.15|331.75|333.97|331.57|0
1650537650000|2022-04-21 10:40:50|334.15|331.75|334.32|331.92|334.32|331.92|334.15|331.75|0
1650537660000|2022-04-21 10:41:00|334.5|332.1|334.5|332.1|334.5|332.1|334.32|331.92|0
1650537680000|2022-04-21 10:41:20|334.32|331.92|334.5|332.1|334.5|332.1|334.32|331.92|0
1650537690000|2022-04-21 10:41:30|334.32|331.92|334.32|331.92|334.32|331.92|334.32|331.92|0
1650537700000|2022-04-21 10:41:40|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1650537710000|2022-04-21 10:41:50|334.41|332.01|334.5|332.1|334.5|332.1|334.41|332.01|0
1650537720000|2022-04-21 10:42:00|334.32|331.92|334.32|331.92|334.32|331.92|334.32|331.92|0
1650537740000|2022-04-21 10:42:20|334.14|331.74|334.14|331.74|334.32|331.92|334.14|331.74|0
1650537750000|2022-04-21 10:42:30|334.32|331.92|334.32|331.92|334.32|331.92|334.14|331.74|0
1650537760000|2022-04-21 10:42:40|334.5|332.1|334.5|332.1|334.5|332.1|334.5|332.1|0
1650537770000|2022-04-21 10:42:50|334.68|332.28|334.68|332.28|334.68|332.28|334.68|332.28|0
1650537800000|2022-04-21 10:43:20|334.5|332.1|334.68|332.28|334.68|332.28|334.5|332.1|0
1650537810000|2022-04-21 10:43:30|334.76|332.36|334.76|332.36|334.76|332.36|334.76|332.36|0
1650537820000|2022-04-21 10:43:40|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1650537840000|2022-04-21 10:44:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1650537850000|2022-04-21 10:44:10|334.68|332.28|334.86|332.46|334.86|332.46|334.68|332.28|0
1650537860000|2022-04-21 10:44:20|335.04|332.64|334.86|332.46|335.04|332.64|334.86|332.46|0
1650537890000|2022-04-21 10:44:50|335.04|332.64|334.94|332.54|335.04|332.64|334.94|332.54|0
1650537900000|2022-04-21 10:45:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1650537910000|2022-04-21 10:45:10|334.86|332.46|335.04|332.64|335.04|332.64|334.86|332.46|0
1650537920000|2022-04-21 10:45:20|334.86|332.46|335.04|332.64|335.04|332.64|334.86|332.46|0
1650537930000|2022-04-21 10:45:30|334.86|332.46|334.68|332.28|334.86|332.46|334.68|332.28|0
1650537940000|2022-04-21 10:45:40|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1650537970000|2022-04-21 10:46:10|335.03|332.63|334.86|332.46|335.03|332.63|334.86|332.46|0
1650538010000|2022-04-21 10:46:50|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1650538020000|2022-04-21 10:47:00|334.94|332.54|335.03|332.63|335.03|332.63|334.94|332.54|0
1650538060000|2022-04-21 10:47:40|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1650538070000|2022-04-21 10:47:50|335.3|332.9|335.57|333.17|335.57|333.17|335.3|332.9|0
1650538080000|2022-04-21 10:48:00|335.93|333.53|336.29|333.89|336.29|333.89|335.93|333.53|0
1650538090000|2022-04-21 10:48:10|336.11|333.71|335.93|333.53|336.11|333.71|335.93|333.53|0
1650538100000|2022-04-21 10:48:20|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1650538110000|2022-04-21 10:48:30|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1650538120000|2022-04-21 10:48:40|335.75|333.35|335.75|333.35|335.83|333.43|335.75|333.35|0
1650538130000|2022-04-21 10:48:50|335.93|333.53|335.93|333.53|335.93|333.53|335.93|333.53|0
1650538140000|2022-04-21 10:49:00|335.75|333.35|335.75|333.35|335.93|333.53|335.75|333.35|0
1650538150000|2022-04-21 10:49:10|335.93|333.53|335.75|333.35|335.93|333.53|335.75|333.35|0
1650538160000|2022-04-21 10:49:20|335.83|333.43|335.75|333.35|335.83|333.43|335.75|333.35|0
1650538170000|2022-04-21 10:49:30|335.57|333.17|335.57|333.17|335.57|333.17|335.57|333.17|0
1650538180000|2022-04-21 10:49:40|335.75|333.35|335.75|333.35|335.75|333.35|335.75|333.35|0
1650538190000|2022-04-21 10:49:50|335.57|333.17|335.39|332.99|335.57|333.17|335.39|332.99|0
1650538200000|2022-04-21 10:50:00|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1650538210000|2022-04-21 10:50:10|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1650538230000|2022-04-21 10:50:30|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1650538240000|2022-04-21 10:50:40|335.3|332.9|335.39|332.99|335.39|332.99|335.3|332.9|0
1650538250000|2022-04-21 10:50:50|335.21|332.81|335.03|332.63|335.21|332.81|335.03|332.63|0
1650538260000|2022-04-21 10:51:00|335.21|332.81|335.39|332.99|335.39|332.99|335.21|332.81|0
1650538270000|2022-04-21 10:51:10|335.21|332.81|335.39|332.99|335.39|332.99|335.21|332.81|0
1650538280000|2022-04-21 10:51:20|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1650538290000|2022-04-21 10:51:30|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1650538300000|2022-04-21 10:51:40|335.3|332.9|335.21|332.81|335.3|332.9|335.21|332.81|0
1650538320000|2022-04-21 10:52:00|335.03|332.63|335.03|332.63|335.03|332.63|334.85|332.45|0
1650538330000|2022-04-21 10:52:10|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1650538340000|2022-04-21 10:52:20|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1650538360000|2022-04-21 10:52:40|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1650538380000|2022-04-21 10:53:00|335.03|332.63|335.03|332.63|335.03|332.63|334.94|332.54|0
1650538390000|2022-04-21 10:53:10|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1650538400000|2022-04-21 10:53:20|335.03|332.63|334.85|332.45|335.03|332.63|334.85|332.45|0
1650538410000|2022-04-21 10:53:30|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1650538420000|2022-04-21 10:53:40|334.85|332.45|335.03|332.63|335.03|332.63|334.85|332.45|0
1650538430000|2022-04-21 10:53:50|334.85|332.45|335.03|332.63|335.03|332.63|334.85|332.45|0
1650538440000|2022-04-21 10:54:00|335.29|332.89|335.29|332.89|335.29|332.89|335.29|332.89|0
1650538450000|2022-04-21 10:54:10|335.39|332.99|335.21|332.81|335.39|332.99|335.21|332.81|0
1650538460000|2022-04-21 10:54:20|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1650538470000|2022-04-21 10:54:30|335.39|332.99|335.57|333.17|335.57|333.17|335.39|332.99|0
1650538480000|2022-04-21 10:54:40|335.39|332.99|335.57|333.17|335.57|333.17|335.39|332.99|0
1650538490000|2022-04-21 10:54:50|335.39|332.99|335.39|332.99|335.39|332.99|335.39|332.99|0
1650538520000|2022-04-21 10:55:20|335.21|332.81|335.21|332.81|335.21|332.81|335.21|332.81|0
1650538530000|2022-04-21 10:55:30|335.39|332.99|335.39|332.99|335.39|332.99|335.21|332.81|0
1650538540000|2022-04-21 10:55:40|335.29|332.89|335.21|332.81|335.29|332.89|335.21|332.81|0
1650538550000|2022-04-21 10:55:50|335.11|332.71|335.11|332.71|335.11|332.71|335.11|332.71|0
1650538560000|2022-04-21 10:56:00|335.21|332.81|335.21|332.81|335.39|332.99|335.21|332.81|0
1650538570000|2022-04-21 10:56:10|335.39|332.99|335.21|332.81|335.39|332.99|335.21|332.81|0
1650538580000|2022-04-21 10:56:20|335.03|332.63|335.21|332.81|335.21|332.81|335.03|332.63|0
1650538590000|2022-04-21 10:56:30|335.03|332.63|335.03|332.63|335.03|332.63|334.85|332.45|0
1650538600000|2022-04-21 10:56:40|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1650538610000|2022-04-21 10:56:50|335.03|332.63|334.67|332.27|335.03|332.63|334.67|332.27|0
1650538630000|2022-04-21 10:57:10|334.49|332.09|334.67|332.27|334.67|332.27|334.49|332.09|0
1650538640000|2022-04-21 10:57:20|334.49|332.09|334.49|332.09|334.58|332.18|334.49|332.09|0
1650538650000|2022-04-21 10:57:30|334.67|332.27|334.49|332.09|334.67|332.27|334.49|332.09|0
1650538660000|2022-04-21 10:57:40|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1650538670000|2022-04-21 10:57:50|334.49|332.09|334.49|332.09|334.49|332.09|334.31|331.91|0
1650538680000|2022-04-21 10:58:00|334.31|331.91|334.49|332.09|334.49|332.09|334.31|331.91|0
1650538690000|2022-04-21 10:58:10|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1650538700000|2022-04-21 10:58:20|335.03|332.63|335.03|332.63|335.03|332.63|335.03|332.63|0
1650538710000|2022-04-21 10:58:30|334.85|332.45|334.67|332.27|334.85|332.45|334.67|332.27|0
1650538730000|2022-04-21 10:58:50|334.75|332.35|334.75|332.35|334.75|332.35|334.75|332.35|0
1650538740000|2022-04-21 10:59:00|334.85|332.45|334.67|332.27|334.85|332.45|334.49|332.09|0
1650538750000|2022-04-21 10:59:10|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1650538760000|2022-04-21 10:59:20|334.67|332.27|334.67|332.27|334.67|332.27|334.67|332.27|0
1650538770000|2022-04-21 10:59:30|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1650538780000|2022-04-21 10:59:40|335.03|332.63|335.11|332.71|335.11|332.71|335.03|332.63|0
1650538790000|2022-04-21 10:59:50|335.03|332.63|335.11|332.71|335.11|332.71|335.03|332.63|0
1650538800000|2022-04-21 11:00:00|335.56|333.16|335.2|332.8|335.56|333.16|335.2|332.8|0
1650538810000|2022-04-21 11:00:10|335.03|332.63|335.03|332.63|335.03|332.63|334.85|332.45|0
1650538820000|2022-04-21 11:00:20|334.85|332.45|334.57|332.17|334.85|332.45|334.57|332.17|0
1650538830000|2022-04-21 11:00:30|334.67|332.27|334.75|332.35|334.75|332.35|334.67|332.27|0
1650538840000|2022-04-21 11:00:40|334.85|332.45|334.67|332.27|334.85|332.45|334.67|332.27|0
1650538850000|2022-04-21 11:00:50|334.49|332.09|334.67|332.27|334.67|332.27|334.49|332.09|0
1650538860000|2022-04-21 11:01:00|334.85|332.45|334.85|332.45|334.85|332.45|334.85|332.45|0
1650538870000|2022-04-21 11:01:10|334.75|332.35|334.75|332.35|334.75|332.35|334.67|332.27|0
1650538880000|2022-04-21 11:01:20|334.67|332.27|334.49|332.09|334.67|332.27|334.49|332.09|0
1650538890000|2022-04-21 11:01:30|334.57|332.17|334.85|332.45|334.85|332.45|334.57|332.17|0
1650538900000|2022-04-21 11:01:40|335.02|332.62|335.02|332.62|335.02|332.62|335.02|332.62|0
1650538910000|2022-04-21 11:01:50|334.85|332.45|335.02|332.62|335.02|332.62|334.85|332.45|0
1650538920000|2022-04-21 11:02:00|334.85|332.45|334.85|332.45|334.85|332.45|334.67|332.27|0
1650538930000|2022-04-21 11:02:10|334.67|332.27|334.85|332.45|334.85|332.45|334.67|332.27|0
1650538940000|2022-04-21 11:02:20|334.67|332.27|334.49|332.09|334.67|332.27|334.49|332.09|0
1650538950000|2022-04-21 11:02:30|334.31|331.91|334.13|331.73|334.31|331.91|334.13|331.73|0
1650538960000|2022-04-21 11:02:40|333.95|331.55|334.13|331.73|334.31|331.91|333.95|331.55|0
1650538970000|2022-04-21 11:02:50|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1650538980000|2022-04-21 11:03:00|334.13|331.73|334.13|331.73|334.13|331.73|334.13|331.73|0
1650538990000|2022-04-21 11:03:10|334.31|331.91|334.31|331.91|334.31|331.91|334.31|331.91|0
1650539000000|2022-04-21 11:03:20|334.49|332.09|334.31|331.91|334.49|332.09|334.31|331.91|0
1650539010000|2022-04-21 11:03:30|334.13|331.73|333.95|331.55|334.13|331.73|333.95|331.55|0
1650539040000|2022-04-21 11:04:00|334.13|331.73|334.31|331.91|334.31|331.91|334.04|331.64|0
1650539050000|2022-04-21 11:04:10|334.13|331.73|334.13|331.73|334.13|331.73|333.95|331.55|0
1650539060000|2022-04-21 11:04:20|334.31|331.91|334.13|331.73|334.31|331.91|333.95|331.55|0
1650539070000|2022-04-21 11:04:30|334.31|331.91|334.13|331.73|334.31|331.91|334.13|331.73|0
1650539090000|2022-04-21 11:04:50|334.21|331.81|334.31|331.91|334.49|332.09|334.21|331.81|0
1650539100000|2022-04-21 11:05:00|334.13|331.73|334.31|331.91|334.31|331.91|334.13|331.73|0
1650539110000|2022-04-21 11:05:10|334.21|331.81|334.31|331.91|334.31|331.91|334.21|331.81|0
1650539120000|2022-04-21 11:05:20|334.13|331.73|333.95|331.55|334.13|331.73|333.95|331.55|0
1650539130000|2022-04-21 11:05:30|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1650539140000|2022-04-21 11:05:40|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1650539150000|2022-04-21 11:05:50|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1650539160000|2022-04-21 11:06:00|333.86|331.46|333.59|331.19|333.86|331.46|333.59|331.19|0
1650539170000|2022-04-21 11:06:10|333.77|331.37|333.59|331.19|333.77|331.37|333.59|331.19|0
1650539180000|2022-04-21 11:06:20|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1650539190000|2022-04-21 11:06:30|333.59|331.19|333.59|331.19|333.59|331.19|333.59|331.19|0
1650539200000|2022-04-21 11:06:40|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1650539210000|2022-04-21 11:06:50|333.24|330.84|333.41|331.01|333.41|331.01|333.24|330.84|0
1650539220000|2022-04-21 11:07:00|333.24|330.84|333.24|330.84|333.24|330.84|333.24|330.84|0
1650539230000|2022-04-21 11:07:10|333.41|331.01|333.24|330.84|333.41|331.01|333.24|330.84|0
1650539240000|2022-04-21 11:07:20|333.14|330.74|332.88|330.48|333.14|330.74|332.88|330.48|0
1650539270000|2022-04-21 11:07:50|333.06|330.66|333.24|330.84|333.24|330.84|333.06|330.66|0
1650539280000|2022-04-21 11:08:00|333.06|330.66|333.14|330.74|333.14|330.74|333.06|330.66|0
1650539290000|2022-04-21 11:08:10|333.24|330.84|333.41|331.01|333.41|331.01|333.24|330.84|0
1650539300000|2022-04-21 11:08:20|333.59|331.19|333.59|331.19|333.77|331.37|333.59|331.19|0
1650539310000|2022-04-21 11:08:30|333.68|331.28|333.77|331.37|333.77|331.37|333.68|331.28|0
1650539330000|2022-04-21 11:08:50|333.95|331.55|333.59|331.19|333.95|331.55|333.59|331.19|0
1650539340000|2022-04-21 11:09:00|333.77|331.37|333.59|331.19|333.77|331.37|333.59|331.19|0
1650539350000|2022-04-21 11:09:10|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1650539360000|2022-04-21 11:09:20|333.68|331.28|333.68|331.28|333.77|331.37|333.68|331.28|0
1650539370000|2022-04-21 11:09:30|333.77|331.37|333.77|331.37|333.95|331.55|333.77|331.37|0
1650539390000|2022-04-21 11:09:50|333.85|331.45|333.77|331.37|333.95|331.55|333.77|331.37|0
1650539400000|2022-04-21 11:10:00|333.59|331.19|333.59|331.19|333.77|331.37|333.59|331.19|0
1650539410000|2022-04-21 11:10:10|333.41|331.01|333.23|330.83|333.41|331.01|333.23|330.83|0
1650539440000|2022-04-21 11:10:40|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1650539450000|2022-04-21 11:10:50|333.32|330.92|333.41|331.01|333.41|331.01|333.32|330.92|0
1650539460000|2022-04-21 11:11:00|333.5|331.1|333.23|330.83|333.5|331.1|333.23|330.83|0
1650539470000|2022-04-21 11:11:10|333.41|331.01|333.23|330.83|333.59|331.19|333.23|330.83|0
1650539480000|2022-04-21 11:11:20|333.41|331.01|333.41|331.01|333.41|331.01|333.41|331.01|0
1650539490000|2022-04-21 11:11:30|333.5|331.1|333.5|331.1|333.5|331.1|333.5|331.1|0
1650539500000|2022-04-21 11:11:40|333.59|331.19|333.59|331.19|333.59|331.19|333.5|331.1|0
1650539510000|2022-04-21 11:11:50|333.41|331.01|333.59|331.19|333.59|331.19|333.41|331.01|0
1650539520000|2022-04-21 11:12:00|333.05|330.65|333.41|331.01|333.41|331.01|333.05|330.65|0
1650539530000|2022-04-21 11:12:10|333.23|330.83|333.23|330.83|333.41|331.01|333.23|330.83|0
1650539540000|2022-04-21 11:12:20|333.41|331.01|333.59|331.19|333.59|331.19|333.41|331.01|0
1650539550000|2022-04-21 11:12:30|333.77|331.37|333.77|331.37|333.95|331.55|333.77|331.37|0
1650539580000|2022-04-21 11:13:00|333.95|331.55|333.95|331.55|333.95|331.55|333.95|331.55|0
1650539590000|2022-04-21 11:13:10|333.77|331.37|333.77|331.37|333.77|331.37|333.59|331.19|0
1650539600000|2022-04-21 11:13:20|333.95|331.55|333.85|331.45|333.95|331.55|333.85|331.45|0
1650539610000|2022-04-21 11:13:30|333.77|331.37|333.77|331.37|333.77|331.37|333.77|331.37|0
1650539620000|2022-04-21 11:13:40|333.94|331.54|333.94|331.54|333.94|331.54|333.94|331.54|0
1650539640000|2022-04-21 11:14:00|333.59|331.19|334.48|332.08|334.48|332.08|333.59|331.19|0
1650539650000|2022-04-21 11:14:10|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1650539670000|2022-04-21 11:14:30|334.39|331.99|334.66|332.26|334.66|332.26|334.39|331.99|0
1650539680000|2022-04-21 11:14:40|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1650539690000|2022-04-21 11:14:50|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1650539700000|2022-04-21 11:15:00|334.12|331.72|334.48|332.08|334.48|332.08|334.12|331.72|0
1650539710000|2022-04-21 11:15:10|334.56|332.16|334.66|332.26|334.66|332.26|334.56|332.16|0
1650539720000|2022-04-21 11:15:20|334.84|332.44|334.84|332.44|334.84|332.44|334.84|332.44|0
1650539740000|2022-04-21 11:15:40|334.66|332.26|334.48|332.08|334.66|332.26|334.48|332.08|0
1650539760000|2022-04-21 11:16:00|334.66|332.26|334.48|332.08|334.66|332.26|334.48|332.08|0
1650539770000|2022-04-21 11:16:10|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1650539780000|2022-04-21 11:16:20|334.48|332.08|334.39|331.99|334.48|332.08|334.39|331.99|0
1650539790000|2022-04-21 11:16:30|334.48|332.08|334.48|332.08|334.48|332.08|334.3|331.9|0
1650539800000|2022-04-21 11:16:40|334.3|331.9|334.48|332.08|334.56|332.16|334.3|331.9|0
1650539810000|2022-04-21 11:16:50|335.01|332.61|335.01|332.61|335.01|332.61|335.01|332.61|0
1650539820000|2022-04-21 11:17:00|335.19|332.79|335.55|333.15|335.55|333.15|335.19|332.79|0
1650539830000|2022-04-21 11:17:10|335.91|333.51|335.73|333.33|335.91|333.51|335.73|333.33|0
1650539840000|2022-04-21 11:17:20|335.99|333.59|335.99|333.59|335.99|333.59|335.99|333.59|0
1650539850000|2022-04-21 11:17:30|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1650539860000|2022-04-21 11:17:40|335.99|333.59|335.91|333.51|336.09|333.69|335.91|333.51|0
1650539870000|2022-04-21 11:17:50|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1650539880000|2022-04-21 11:18:00|336.62|334.22|335.91|333.51|336.62|334.22|335.91|333.51|0
1650539890000|2022-04-21 11:18:10|336.09|333.69|335.91|333.51|336.09|333.69|335.91|333.51|0
1650539900000|2022-04-21 11:18:20|336.09|333.69|335.55|333.15|336.17|333.77|335.37|332.97|0
1650539920000|2022-04-21 11:18:40|335.73|333.33|335.55|333.15|335.73|333.33|335.55|333.15|0
1650539930000|2022-04-21 11:18:50|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1650539940000|2022-04-21 11:19:00|335.91|333.51|335.91|333.51|335.91|333.51|335.91|333.51|0
1650539950000|2022-04-21 11:19:10|336.09|333.69|336.09|333.69|336.09|333.69|336.09|333.69|0
1650539960000|2022-04-21 11:19:20|336.17|333.77|336.09|333.69|336.17|333.77|336.09|333.69|0
1650539970000|2022-04-21 11:19:30|336.08|333.68|336.26|333.86|336.26|333.86|336.08|333.68|0
1650539980000|2022-04-21 11:19:40|336.08|333.68|335.55|333.15|336.08|333.68|335.55|333.15|0
1650539990000|2022-04-21 11:19:50|335.73|333.33|335.73|333.33|335.91|333.51|335.73|333.33|0
1650540000000|2022-04-21 11:20:00|335.55|333.15|335.55|333.15|335.73|333.33|335.55|333.15|0
1650540010000|2022-04-21 11:20:10|335.73|333.33|335.73|333.33|335.73|333.33|335.73|333.33|0
1650540020000|2022-04-21 11:20:20|335.91|333.51|335.91|333.51|335.91|333.51|335.73|333.33|0
1650540030000|2022-04-21 11:20:30|335.73|333.33|335.91|333.51|335.91|333.51|335.73|333.33|0
1650540040000|2022-04-21 11:20:40|335.73|333.33|335.91|333.51|335.91|333.51|335.73|333.33|0
1650540050000|2022-04-21 11:20:50|335.73|333.33|335.91|333.51|335.91|333.51|335.73|333.33|0
1650540060000|2022-04-21 11:21:00|336.08|333.68|336.26|333.86|336.26|333.86|336.08|333.68|0
1650540070000|2022-04-21 11:21:10|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1650540080000|2022-04-21 11:21:20|336.26|333.86|336.08|333.68|336.26|333.86|336.08|333.68|0
1650540090000|2022-04-21 11:21:30|336.26|333.86|336.26|333.86|336.35|333.95|336.26|333.86|0
1650540100000|2022-04-21 11:21:40|336.17|333.77|336.26|333.86|336.26|333.86|336.17|333.77|0
1650540110000|2022-04-21 11:21:50|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1650540120000|2022-04-21 11:22:00|336.44|334.04|336.44|334.04|336.62|334.22|336.44|334.04|0
1650540130000|2022-04-21 11:22:10|336.35|333.95|336.35|333.95|336.35|333.95|336.26|333.86|0
1650540140000|2022-04-21 11:22:20|336.26|333.86|336.62|334.22|336.62|334.22|336.26|333.86|0
1650540150000|2022-04-21 11:22:30|336.44|334.04|336.26|333.86|336.44|334.04|336.26|333.86|0
1650540160000|2022-04-21 11:22:40|336.35|333.95|335.9|333.5|336.35|333.95|335.9|333.5|0
1650540170000|2022-04-21 11:22:50|335.81|333.41|335.9|333.5|335.9|333.5|335.72|333.32|0
1650540180000|2022-04-21 11:23:00|336.08|333.68|336.26|333.86|336.26|333.86|335.9|333.5|0
1650540200000|2022-04-21 11:23:20|336.44|334.04|336.44|334.04|336.44|334.04|336.26|333.86|0
1650540210000|2022-04-21 11:23:30|336.35|333.95|336.35|333.95|336.35|333.95|336.35|333.95|0
1650540220000|2022-04-21 11:23:40|336.26|333.86|336.26|333.86|336.35|333.95|336.26|333.86|0
1650540240000|2022-04-21 11:24:00|336.17|333.77|335.9|333.5|336.17|333.77|335.9|333.5|0
1650540260000|2022-04-21 11:24:20|335.81|333.41|336.26|333.86|336.26|333.86|335.81|333.41|0
1650540270000|2022-04-21 11:24:30|336.08|333.68|336.26|333.86|336.26|333.86|336.08|333.68|0
1650540280000|2022-04-21 11:24:40|336.08|333.68|336.26|333.86|336.26|333.86|336.08|333.68|0
1650540290000|2022-04-21 11:24:50|336.44|334.04|336.44|334.04|336.44|334.04|336.44|334.04|0
1650540300000|2022-04-21 11:25:00|336.62|334.22|336.62|334.22|336.62|334.22|336.62|334.22|0
1650540310000|2022-04-21 11:25:10|336.7|334.3|336.8|334.4|336.8|334.4|336.7|334.3|0
1650540320000|2022-04-21 11:25:20|336.98|334.58|336.8|334.4|336.98|334.58|336.8|334.4|0
1650540330000|2022-04-21 11:25:30|336.62|334.22|336.44|334.04|336.62|334.22|336.44|334.04|0
1650540340000|2022-04-21 11:25:40|336.62|334.22|336.62|334.22|336.62|334.22|336.44|334.04|0
1650540360000|2022-04-21 11:26:00|336.7|334.3|336.62|334.22|336.8|334.4|336.62|334.22|0
1650540370000|2022-04-21 11:26:10|336.8|334.4|336.8|334.4|336.8|334.4|336.62|334.22|0
1650540380000|2022-04-21 11:26:20|336.62|334.22|336.8|334.4|336.8|334.4|336.62|334.22|0
1650540390000|2022-04-21 11:26:30|336.44|334.04|336.44|334.04|336.62|334.22|336.44|334.04|0
1650540400000|2022-04-21 11:26:40|336.52|334.12|336.44|334.04|336.52|334.12|336.44|334.04|0
1650540420000|2022-04-21 11:27:00|336.34|333.94|336.62|334.22|336.62|334.22|336.34|333.94|0
1650540430000|2022-04-21 11:27:10|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1650540440000|2022-04-21 11:27:20|336.62|334.22|336.8|334.4|336.8|334.4|336.62|334.22|0
1650540460000|2022-04-21 11:27:40|336.97|334.57|337.33|334.93|337.51|335.11|336.97|334.57|0
1650540470000|2022-04-21 11:27:50|337.51|335.11|336.97|334.57|337.51|335.11|336.97|334.57|0
1650540480000|2022-04-21 11:28:00|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1650540490000|2022-04-21 11:28:10|336.97|334.57|337.15|334.75|337.15|334.75|336.97|334.57|0
1650540500000|2022-04-21 11:28:20|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1650540510000|2022-04-21 11:28:30|336.8|334.4|336.62|334.22|336.8|334.4|336.62|334.22|0
1650540530000|2022-04-21 11:28:50|336.7|334.3|336.79|334.39|336.79|334.39|336.7|334.3|0
1650540540000|2022-04-21 11:29:00|336.97|334.57|337.51|335.11|337.51|335.11|336.97|334.57|0
1650540550000|2022-04-21 11:29:10|337.33|334.93|337.87|335.47|337.87|335.47|337.33|334.93|0
1650540560000|2022-04-21 11:29:20|338.05|335.65|338.23|335.83|338.23|335.83|338.05|335.65|0
1650540570000|2022-04-21 11:29:30|338.05|335.65|338.05|335.65|338.05|335.65|338.05|335.65|0
1650540590000|2022-04-21 11:29:50|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1650540600000|2022-04-21 11:30:00|338.05|335.65|338.41|336.01|338.59|336.19|338.05|335.65|0
1650540610000|2022-04-21 11:30:10|338.23|335.83|338.23|335.83|338.23|335.83|338.23|335.83|0
1650540620000|2022-04-21 11:30:20|338.05|335.65|337.51|335.11|338.05|335.65|337.51|335.11|0
1650540640000|2022-04-21 11:30:40|337.69|335.29|337.69|335.29|337.69|335.29|337.69|335.29|0
1650540650000|2022-04-21 11:30:50|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1650540660000|2022-04-21 11:31:00|337.33|334.93|336.97|334.57|337.33|334.93|336.97|334.57|0
1650540680000|2022-04-21 11:31:20|336.79|334.39|336.97|334.57|336.97|334.57|336.79|334.39|0
1650540690000|2022-04-21 11:31:30|337.15|334.75|336.97|334.57|337.15|334.75|336.97|334.57|0
1650540700000|2022-04-21 11:31:40|337.06|334.66|337.33|334.93|337.33|334.93|337.06|334.66|0
1650540710000|2022-04-21 11:31:50|337.51|335.11|337.33|334.93|337.51|335.11|337.33|334.93|0
1650540720000|2022-04-21 11:32:00|337.24|334.84|337.33|334.93|337.33|334.93|337.24|334.84|0
1650540740000|2022-04-21 11:32:20|337.24|334.84|337.24|334.84|337.24|334.84|337.24|334.84|0
1650540750000|2022-04-21 11:32:30|337.15|334.75|337.15|334.75|337.15|334.75|337.15|334.75|0
1650540760000|2022-04-21 11:32:40|337.06|334.66|337.06|334.66|337.06|334.66|337.06|334.66|0
1650540770000|2022-04-21 11:32:50|337.15|334.75|336.97|334.57|337.15|334.75|336.97|334.57|0
1650540780000|2022-04-21 11:33:00|336.88|334.48|336.79|334.39|336.97|334.57|336.79|334.39|0
1650540790000|2022-04-21 11:33:10|336.61|334.21|336.43|334.03|336.61|334.21|336.43|334.03|0
1650540800000|2022-04-21 11:33:20|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1650540810000|2022-04-21 11:33:30|336.43|334.03|336.61|334.21|336.61|334.21|336.43|334.03|0
1650540820000|2022-04-21 11:33:40|336.52|334.12|336.61|334.21|336.61|334.21|336.52|334.12|0
1650540840000|2022-04-21 11:34:00|336.7|334.3|336.97|334.57|336.97|334.57|336.7|334.3|0
1650540850000|2022-04-21 11:34:10|337.15|334.75|337.51|335.11|337.51|335.11|336.97|334.57|0
1650540860000|2022-04-21 11:34:20|337.41|335.01|337.51|335.11|337.51|335.11|337.41|335.01|0
1650540870000|2022-04-21 11:34:30|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1650540880000|2022-04-21 11:34:40|337.51|335.11|337.51|335.11|337.51|335.11|337.51|335.11|0
1650540890000|2022-04-21 11:34:50|337.59|335.19|337.59|335.19|337.59|335.19|337.59|335.19|0
1650540900000|2022-04-21 11:35:00|337.51|335.11|337.15|334.75|337.51|335.11|337.15|334.75|0
1650540910000|2022-04-21 11:35:10|336.97|334.57|337.15|334.75|337.15|334.75|336.97|334.57|0
1650540920000|2022-04-21 11:35:20|337.06|334.66|337.15|334.75|337.15|334.75|337.06|334.66|0
1650540950000|2022-04-21 11:35:50|336.79|334.39|336.97|334.57|337.15|334.75|336.79|334.39|0
1650540970000|2022-04-21 11:36:10|336.79|334.39|337.15|334.75|337.15|334.75|336.79|334.39|0
1650541000000|2022-04-21 11:36:40|336.97|334.57|336.88|334.48|336.97|334.57|336.88|334.48|0
1650541010000|2022-04-21 11:36:50|336.79|334.39|337.15|334.75|337.15|334.75|336.79|334.39|0
1650541020000|2022-04-21 11:37:00|336.97|334.57|337.15|334.75|337.15|334.75|336.97|334.57|0
1650541030000|2022-04-21 11:37:10|336.97|334.57|337.15|334.75|337.15|334.75|336.97|334.57|0
1650541040000|2022-04-21 11:37:20|337.23|334.83|337.15|334.75|337.23|334.83|337.15|334.75|0
1650541050000|2022-04-21 11:37:30|337.23|334.83|337.15|334.75|337.23|334.83|337.15|334.75|0
1650541070000|2022-04-21 11:37:50|337.33|334.93|337.33|334.93|337.33|334.93|337.33|334.93|0
1650541080000|2022-04-21 11:38:00|337.15|334.75|336.97|334.57|337.33|334.93|336.97|334.57|0
1650541100000|2022-04-21 11:38:20|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1650541110000|2022-04-21 11:38:30|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1650541120000|2022-04-21 11:38:40|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1650541140000|2022-04-21 11:39:00|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1650541150000|2022-04-21 11:39:10|336.43|334.03|336.43|334.03|336.61|334.21|336.43|334.03|0
1650541170000|2022-04-21 11:39:30|336.52|334.12|336.43|334.03|336.61|334.21|336.43|334.03|0
1650541180000|2022-04-21 11:39:40|336.61|334.21|336.61|334.21|336.61|334.21|336.61|334.21|0
1650541220000|2022-04-21 11:40:20|336.79|334.39|336.97|334.57|336.97|334.57|336.79|334.39|0
1650541230000|2022-04-21 11:40:30|336.79|334.39|336.79|334.39|336.79|334.39|336.79|334.39|0
1650541250000|2022-04-21 11:40:50|336.97|334.57|336.79|334.39|336.97|334.57|336.79|334.39|0
1650541260000|2022-04-21 11:41:00|336.97|334.57|336.87|334.47|336.97|334.57|336.79|334.39|0
1650541270000|2022-04-21 11:41:10|336.97|334.57|336.97|334.57|336.97|334.57|336.97|334.57|0
1650541280000|2022-04-21 11:41:20|337.14|334.74|336.97|334.57|337.14|334.74|336.97|334.57|0
1650541300000|2022-04-21 11:41:40|337.05|334.65|336.97|334.57|337.05|334.65|336.97|334.57|0
1650541310000|2022-04-21 11:41:50|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1650541320000|2022-04-21 11:42:00|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1650541330000|2022-04-21 11:42:10|337.14|334.74|337.14|334.74|337.14|334.74|337.14|334.74|0
1650541340000|2022-04-21 11:42:20|337.05|334.65|337.05|334.65|337.05|334.65|337.05|334.65|0
1650541350000|2022-04-21 11:42:30|336.96|334.56|337.14|334.74|337.14|334.74|336.96|334.56|0
1650541380000|2022-04-21 11:43:00|336.96|334.56|337.14|334.74|337.14|334.74|336.96|334.56|0
1650541410000|2022-04-21 11:43:30|337.32|334.92|337.32|334.92|337.32|334.92|337.32|334.92|0
1650541440000|2022-04-21 11:44:00|337.14|334.74|337.14|334.74|337.32|334.92|337.14|334.74|0
1650541460000|2022-04-21 11:44:20|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1650541470000|2022-04-21 11:44:30|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1650541480000|2022-04-21 11:44:40|336.07|333.67|336.25|333.85|336.25|333.85|336.07|333.67|0
1650541490000|2022-04-21 11:44:50|336.43|334.03|336.07|333.67|336.43|334.03|336.07|333.67|0
1650541500000|2022-04-21 11:45:00|335.97|333.57|336.25|333.85|336.25|333.85|335.97|333.57|0
1650541510000|2022-04-21 11:45:10|336.07|333.67|336.07|333.67|336.15|333.75|336.07|333.67|0
1650541520000|2022-04-21 11:45:20|335.89|333.49|335.97|333.57|336.07|333.67|335.89|333.49|0
1650541530000|2022-04-21 11:45:30|335.89|333.49|335.71|333.31|335.89|333.49|335.62|333.22|0
1650541540000|2022-04-21 11:45:40|335.62|333.22|335.62|333.22|335.71|333.31|335.62|333.22|0
1650541550000|2022-04-21 11:45:50|335.71|333.31|335.89|333.49|335.89|333.49|335.71|333.31|0
1650541560000|2022-04-21 11:46:00|336.07|333.67|336.07|333.67|336.07|333.67|335.97|333.57|0
1650541570000|2022-04-21 11:46:10|335.89|333.49|335.89|333.49|335.89|333.49|335.89|333.49|0
1650541610000|2022-04-21 11:46:50|335.71|333.31|335.89|333.49|335.89|333.49|335.71|333.31|0
1650541630000|2022-04-21 11:47:10|335.97|333.57|336.25|333.85|336.25|333.85|335.97|333.57|0
1650541640000|2022-04-21 11:47:20|335.97|333.57|335.97|333.57|335.97|333.57|335.97|333.57|0
1650541650000|2022-04-21 11:47:30|336.07|333.67|335.89|333.49|336.07|333.67|335.89|333.49|0
1650541660000|2022-04-21 11:47:40|335.71|333.31|336.07|333.67|336.07|333.67|335.71|333.31|0
1650541670000|2022-04-21 11:47:50|335.89|333.49|335.89|333.49|335.89|333.49|335.89|333.49|0
1650541690000|2022-04-21 11:48:10|336.07|333.67|336.07|333.67|336.07|333.67|336.07|333.67|0
1650541700000|2022-04-21 11:48:20|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1650541740000|2022-04-21 11:49:00|336.6|334.2|336.78|334.38|336.78|334.38|336.6|334.2|0
1650541750000|2022-04-21 11:49:10|336.6|334.2|336.51|334.11|336.6|334.2|336.51|334.11|0
1650541760000|2022-04-21 11:49:20|336.6|334.2|336.6|334.2|336.6|334.2|336.6|334.2|0
1650541770000|2022-04-21 11:49:30|336.51|334.11|336.6|334.2|336.6|334.2|336.51|334.11|0
1650541820000|2022-04-21 11:50:20|336.42|334.02|336.24|333.84|336.42|334.02|336.24|333.84|0
1650541860000|2022-04-21 11:51:00|336.06|333.66|336.15|333.75|336.15|333.75|336.06|333.66|0
1650541870000|2022-04-21 11:51:10|336.06|333.66|335.88|333.48|336.06|333.66|335.88|333.48|0
1650541880000|2022-04-21 11:51:20|336.06|333.66|336.06|333.66|336.06|333.66|336.06|333.66|0
1650541900000|2022-04-21 11:51:40|336.24|333.84|336.24|333.84|336.24|333.84|336.24|333.84|0
1650541930000|2022-04-21 11:52:10|336.42|334.02|336.6|334.2|336.6|334.2|336.42|334.02|0
1650541940000|2022-04-21 11:52:20|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1650541950000|2022-04-21 11:52:30|336.96|334.56|336.96|334.56|336.96|334.56|336.96|334.56|0
1650541960000|2022-04-21 11:52:40|336.78|334.38|336.6|334.2|336.78|334.38|336.6|334.2|0
1650541990000|2022-04-21 11:53:10|336.69|334.29|336.78|334.38|336.78|334.38|336.69|334.29|0
1650542000000|2022-04-21 11:53:20|336.69|334.29|336.6|334.2|336.69|334.29|336.6|334.2|0
1650542010000|2022-04-21 11:53:30|336.42|334.02|336.42|334.02|336.42|334.02|336.42|334.02|0
1650542020000|2022-04-21 11:53:40|336.51|334.11|336.42|334.02|336.51|334.11|336.33|333.93|0
1650542030000|2022-04-21 11:53:50|336.51|334.11|336.6|334.2|336.6|334.2|336.51|334.11|0
1650542040000|2022-04-21 11:54:00|336.78|334.38|336.78|334.38|336.78|334.38|336.78|334.38|0
1650542050000|2022-04-21 11:54:10|336.6|334.2|336.68|334.28|336.68|334.28|336.6|334.2|0
1650542060000|2022-04-21 11:54:20|336.6|334.2|337.49|335.09|337.49|335.09|336.6|334.2|0
1650542080000|2022-04-21 11:54:40|337.4|335|337.49|335.09|337.49|335.09|337.4|335|0
1650542090000|2022-04-21 11:54:50|337.67|335.27|337.85|335.45|337.85|335.45|337.67|335.27|0
1650542100000|2022-04-21 11:55:00|337.67|335.27|337.85|335.45|337.85|335.45|337.67|335.27|0
1650542110000|2022-04-21 11:55:10|338.03|335.63|337.85|335.45|338.03|335.63|337.85|335.45|0
1650542120000|2022-04-21 11:55:20|337.67|335.27|337.85|335.45|337.85|335.45|337.67|335.27|0
1650542140000|2022-04-21 11:55:40|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1650542150000|2022-04-21 11:55:50|338.21|335.81|338.39|335.99|338.39|335.99|338.21|335.81|0
1650542160000|2022-04-21 11:56:00|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1650542170000|2022-04-21 11:56:10|338.57|336.17|338.75|336.35|338.75|336.35|338.57|336.17|0
1650542180000|2022-04-21 11:56:20|338.93|336.53|338.93|336.53|338.93|336.53|338.75|336.35|0
1650542190000|2022-04-21 11:56:30|339.11|336.71|339.11|336.71|339.11|336.71|338.93|336.53|0
1650542200000|2022-04-21 11:56:40|338.93|336.53|338.66|336.26|338.93|336.53|338.66|336.26|0
1650542210000|2022-04-21 11:56:50|338.57|336.17|338.57|336.17|338.57|336.17|338.39|335.99|0
1650542220000|2022-04-21 11:57:00|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1650542230000|2022-04-21 11:57:10|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1650542240000|2022-04-21 11:57:20|338.57|336.17|338.39|335.99|338.57|336.17|338.39|335.99|0
1650542250000|2022-04-21 11:57:30|338.57|336.17|338.57|336.17|338.57|336.17|338.57|336.17|0
1650542260000|2022-04-21 11:57:40|338.75|336.35|338.57|336.17|338.75|336.35|338.57|336.17|0
1650542300000|2022-04-21 11:58:20|338.39|335.99|338.21|335.81|338.39|335.99|338.21|335.81|0
1650542310000|2022-04-21 11:58:30|338.03|335.63|338.03|335.63|338.03|335.63|338.03|335.63|0
1650542320000|2022-04-21 11:58:40|338.21|335.81|338.03|335.63|338.21|335.81|338.03|335.63|0
1650542330000|2022-04-21 11:58:50|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1650542340000|2022-04-21 11:59:00|338.39|335.99|338.47|336.07|338.47|336.07|338.39|335.99|0
1650542350000|2022-04-21 11:59:10|338.39|335.99|338.39|335.99|338.39|335.99|338.39|335.99|0
1650542380000|2022-04-21 11:59:40|338.21|335.81|338.21|335.81|338.21|335.81|338.21|335.81|0
1650542390000|2022-04-21 11:59:50|338.03|335.63|338.12|335.72|338.21|335.81|338.03|335.63|0
1650542400000|2022-04-21 12:00:00|337.85|335.45|337.85|335.45|337.85|335.45|337.67|335.27|0
1650542410000|2022-04-21 12:00:10|338.03|335.63|338.39|335.99|338.39|335.99|337.85|335.45|0
1650542420000|2022-04-21 12:00:20|338.57|336.17|338.39|335.99|338.57|336.17|338.39|335.99|0
1650542430000|2022-04-21 12:00:30|338.47|336.07|338.47|336.07|338.57|336.17|338.47|336.07|0
1650542440000|2022-04-21 12:00:40|338.57|336.17|338.93|336.53|338.93|336.53|338.57|336.17|0
1650542450000|2022-04-21 12:00:50|338.75|336.35|338.75|336.35|338.75|336.35|338.75|336.35|0
1650542460000|2022-04-21 12:01:00|338.93|336.53|338.93|336.53|338.93|336.53|338.93|336.53|0
1650542470000|2022-04-21 12:01:10|338.57|336.17|338.57|336.17|338.57|336.17|338.57|336.17|0
1650542480000|2022-04-21 12:01:20|338.75|336.35|338.93|336.53|338.93|336.53|338.75|336.35|0
1650542490000|2022-04-21 12:01:30|338.83|336.43|339.28|336.88|339.28|336.88|338.83|336.43|0
1650542500000|2022-04-21 12:01:40|339.11|336.71|339.11|336.71|339.28|336.88|339.11|336.71|0
1650542510000|2022-04-21 12:01:50|339.1|336.7|338.93|336.53|339.1|336.7|338.93|336.53|0
1650542520000|2022-04-21 12:02:00|338.75|336.35|338.93|336.53|338.93|336.53|338.75|336.35|0
1650542530000|2022-04-21 12:02:10|338.75|336.35|338.57|336.17|338.75|336.35|338.57|336.17|0
1650542540000|2022-04-21 12:02:20|338.65|336.25|338.75|336.35|338.75|336.35|338.65|336.25|0
1650542550000|2022-04-21 12:02:30|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1650542560000|2022-04-21 12:02:40|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1650542570000|2022-04-21 12:02:50|339.28|336.88|339.28|336.88|339.28|336.88|339.28|336.88|0
1650542580000|2022-04-21 12:03:00|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1650542620000|2022-04-21 12:03:40|338.92|336.52|338.74|336.34|338.92|336.52|338.74|336.34|0
1650542630000|2022-04-21 12:03:50|338.92|336.52|338.92|336.52|338.92|336.52|338.92|336.52|0
1650542640000|2022-04-21 12:04:00|339.01|336.61|339.1|336.7|339.1|336.7|339.01|336.61|0
1650542650000|2022-04-21 12:04:10|338.92|336.52|338.92|336.52|338.92|336.52|338.74|336.34|0
1650542660000|2022-04-21 12:04:20|338.74|336.34|338.74|336.34|338.74|336.34|338.74|336.34|0
1650542670000|2022-04-21 12:04:30|338.92|336.52|338.92|336.52|338.92|336.52|338.83|336.43|0
1650542680000|2022-04-21 12:04:40|339.1|336.7|339.1|336.7|339.1|336.7|339.1|336.7|0
1650542690000|2022-04-21 12:04:50|338.92|336.52|338.83|336.43|338.92|336.52|338.83|336.43|0
1650542700000|2022-04-21 12:05:00|338.92|336.52|338.74|336.34|338.92|336.52|338.74|336.34|0
1650542710000|2022-04-21 12:05:10|338.56|336.16|338.2|335.8|338.56|336.16|338.2|335.8|0
1650542720000|2022-04-21 12:05:20|338.38|335.98|338.56|336.16|338.74|336.34|338.38|335.98|0
1650542730000|2022-04-21 12:05:30|338.47|336.07|338.38|335.98|338.47|336.07|338.38|335.98|0
1650542750000|2022-04-21 12:05:50|338.56|336.16|338.38|335.98|338.56|336.16|338.38|335.98|0
1650542760000|2022-04-21 12:06:00|338.56|336.16|338.38|335.98|338.56|336.16|338.2|335.8|0
1650542770000|2022-04-21 12:06:10|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1650542780000|2022-04-21 12:06:20|338.02|335.62|338.02|335.62|338.02|335.62|337.85|335.45|0
1650542830000|2022-04-21 12:07:10|337.93|335.53|338.02|335.62|338.02|335.62|337.93|335.53|0
1650542840000|2022-04-21 12:07:20|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1650542850000|2022-04-21 12:07:30|337.49|335.09|337.67|335.27|337.67|335.27|337.49|335.09|0
1650542860000|2022-04-21 12:07:40|337.66|335.26|337.84|335.44|337.84|335.44|337.66|335.26|0
1650542870000|2022-04-21 12:07:50|337.66|335.26|337.31|334.91|337.66|335.26|337.31|334.91|0
1650542880000|2022-04-21 12:08:00|337.13|334.73|337.31|334.91|337.31|334.91|337.13|334.73|0
1650542890000|2022-04-21 12:08:10|337.49|335.09|337.66|335.26|337.66|335.26|337.49|335.09|0
1650542910000|2022-04-21 12:08:30|337.57|335.17|337.49|335.09|337.57|335.17|337.49|335.09|0
1650542920000|2022-04-21 12:08:40|337.48|335.08|337.66|335.26|337.66|335.26|337.48|335.08|0
1650542930000|2022-04-21 12:08:50|338.02|335.62|338.2|335.8|338.2|335.8|338.02|335.62|0
1650542940000|2022-04-21 12:09:00|338.02|335.62|337.84|335.44|338.02|335.62|337.66|335.26|0
1650542950000|2022-04-21 12:09:10|337.93|335.53|337.84|335.44|338.02|335.62|337.84|335.44|0
1650542960000|2022-04-21 12:09:20|337.93|335.53|338.2|335.8|338.2|335.8|337.93|335.53|0
1650542980000|2022-04-21 12:09:40|338.29|335.89|338.38|335.98|338.38|335.98|338.29|335.89|0
1650542990000|2022-04-21 12:09:50|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1650543000000|2022-04-21 12:10:00|338.02|335.62|338.2|335.8|338.2|335.8|338.02|335.62|0
1650543020000|2022-04-21 12:10:20|338.38|335.98|338.38|335.98|338.38|335.98|338.2|335.8|0
1650543030000|2022-04-21 12:10:30|338.2|335.8|338.38|335.98|338.38|335.98|338.2|335.8|0
1650543040000|2022-04-21 12:10:40|338.2|335.8|338.02|335.62|338.2|335.8|338.02|335.62|0
1650543050000|2022-04-21 12:10:50|338.2|335.8|338.2|335.8|338.2|335.8|338.2|335.8|0
1650543060000|2022-04-21 12:11:00|338.02|335.62|338.02|335.62|338.02|335.62|337.84|335.44|0
1650543070000|2022-04-21 12:11:10|337.84|335.44|338.02|335.62|338.02|335.62|337.84|335.44|0
1650543080000|2022-04-21 12:11:20|337.93|335.53|337.84|335.44|337.93|335.53|337.84|335.44|0
1650543090000|2022-04-21 12:11:30|337.66|335.26|337.66|335.26|337.66|335.26|337.48|335.08|0
1650543100000|2022-04-21 12:11:40|337.57|335.17|337.57|335.17|337.57|335.17|337.57|335.17|0
1650543110000|2022-04-21 12:11:50|337.48|335.08|337.48|335.08|337.48|335.08|337.48|335.08|0
1650543120000|2022-04-21 12:12:00|337.66|335.26|337.66|335.26|337.66|335.26|337.66|335.26|0
1650543140000|2022-04-21 12:12:20|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1650543160000|2022-04-21 12:12:40|337.93|335.53|337.93|335.53|337.93|335.53|337.93|335.53|0
1650543170000|2022-04-21 12:12:50|338.02|335.62|338.02|335.62|338.02|335.62|337.84|335.44|0
1650543180000|2022-04-21 12:13:00|337.93|335.53|337.84|335.44|337.93|335.53|337.84|335.44|0
1650543200000|2022-04-21 12:13:20|337.75|335.35|337.57|335.17|337.75|335.35|337.57|335.17|0
1650543210000|2022-04-21 12:13:30|337.48|335.08|337.3|334.9|337.48|335.08|337.3|334.9|0
1650543220000|2022-04-21 12:13:40|337.12|334.72|337.48|335.08|337.48|335.08|337.12|334.72|0
1650543230000|2022-04-21 12:13:50|337.39|334.99|337.48|335.08|337.48|335.08|337.39|334.99|0
1650543240000|2022-04-21 12:14:00|337.3|334.9|337.48|335.08|337.48|335.08|337.3|334.9|0
1650543250000|2022-04-21 12:14:10|337.57|335.17|337.66|335.26|337.66|335.26|337.48|335.08|0
1650543260000|2022-04-21 12:14:20|337.48|335.08|337.66|335.26|337.66|335.26|337.48|335.08|0
1650543270000|2022-04-21 12:14:30|337.48|335.08|337.57|335.17|337.57|335.17|337.48|335.08|0
1650543280000|2022-04-21 12:14:40|337.66|335.26|337.84|335.44|337.84|335.44|337.66|335.26|0
1650543300000|2022-04-21 12:15:00|337.66|335.26|338.02|335.62|338.02|335.62|337.66|335.26|0
1650543330000|2022-04-21 12:15:30|337.84|335.44|337.84|335.44|337.84|335.44|337.84|335.44|0
1650543340000|2022-04-21 12:15:40|337.66|335.26|337.3|334.9|337.66|335.26|337.3|334.9|0
1650543350000|2022-04-21 12:15:50|337.12|334.72|337.3|334.9|337.3|334.9|337.12|334.72|0
1650543360000|2022-04-21 12:16:00|337.21|334.81|337.12|334.72|337.21|334.81|337.12|334.72|0
1650543370000|2022-04-21 12:16:10|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1650543380000|2022-04-21 12:16:20|337.03|334.63|336.94|334.54|337.12|334.72|336.94|334.54|0
1650543390000|2022-04-21 12:16:30|336.76|334.36|336.76|334.36|336.76|334.36|336.76|334.36|0
1650543400000|2022-04-21 12:16:40|336.58|334.18|336.85|334.45|336.85|334.45|336.58|334.18|0
1650543410000|2022-04-21 12:16:50|336.76|334.36|336.94|334.54|336.94|334.54|336.67|334.27|0
1650543420000|2022-04-21 12:17:00|337.12|334.72|337.12|334.72|337.12|334.72|337.12|334.72|0
1650543430000|2022-04-21 12:17:10|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1650543440000|2022-04-21 12:17:20|337.12|334.72|336.94|334.54|337.12|334.72|336.94|334.54|0
1650543450000|2022-04-21 12:17:30|337.03|334.63|336.94|334.54|337.12|334.72|336.94|334.54|0
1650543460000|2022-04-21 12:17:40|337.12|334.72|336.85|334.45|337.12|334.72|336.85|334.45|0
1650543470000|2022-04-21 12:17:50|336.94|334.54|336.94|334.54|336.94|334.54|336.94|334.54|0
1650543480000|2022-04-21 12:18:00|337.12|334.72|336.76|334.36|337.12|334.72|336.58|334.18|0
1650543490000|2022-04-21 12:18:10|336.67|334.27|336.58|334.18|336.67|334.27|336.58|334.18|0
1650543500000|2022-04-21 12:18:20|336.67|334.27|336.94|334.54|336.94|334.54|336.67|334.27|0
1650543510000|2022-04-21 12:18:30|336.76|334.36|336.85|334.45|336.85|334.45|336.76|334.36|0
1650543520000|2022-04-21 12:18:40|336.94|334.54|336.22|333.82|336.94|334.54|336.22|333.82|0
1650543530000|2022-04-21 12:18:50|336.4|334|336.4|334|336.4|334|336.22|333.82|0
1650543540000|2022-04-21 12:19:00|336.22|333.82|336.4|334|336.4|334|336.22|333.82|0
1650543550000|2022-04-21 12:19:10|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1650543560000|2022-04-21 12:19:20|336.22|333.82|336.31|333.91|336.31|333.91|336.22|333.82|0
1650543570000|2022-04-21 12:19:30|336.4|334|336.22|333.82|336.4|334|336.22|333.82|0
1650543580000|2022-04-21 12:19:40|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1650543590000|2022-04-21 12:19:50|335.95|333.55|336.04|333.64|336.04|333.64|335.95|333.55|0
1650543600000|2022-04-21 12:20:00|335.87|333.47|336.04|333.64|336.04|333.64|335.87|333.47|0
1650543610000|2022-04-21 12:20:10|336.22|333.82|336.04|333.64|336.22|333.82|336.04|333.64|0
1650543620000|2022-04-21 12:20:20|336.22|333.82|336.04|333.64|336.22|333.82|336.04|333.64|0
1650543630000|2022-04-21 12:20:30|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1650543640000|2022-04-21 12:20:40|336.4|334|336.4|334|336.4|334|336.4|334|0
1650543650000|2022-04-21 12:20:50|336.22|333.82|336.58|334.18|336.58|334.18|336.22|333.82|0
1650543660000|2022-04-21 12:21:00|336.4|334|336.22|333.82|336.4|334|336.22|333.82|0
1650543670000|2022-04-21 12:21:10|336.04|333.64|336.22|333.82|336.22|333.82|336.04|333.64|0
1650543680000|2022-04-21 12:21:20|336.4|334|336.4|334|336.4|334|336.4|334|0
1650543690000|2022-04-21 12:21:30|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1650543720000|2022-04-21 12:22:00|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1650543730000|2022-04-21 12:22:10|336.13|333.73|336.4|334|336.4|334|336.13|333.73|0
1650543750000|2022-04-21 12:22:30|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1650543770000|2022-04-21 12:22:50|336.4|334|336.22|333.82|336.4|334|336.22|333.82|0
1650543780000|2022-04-21 12:23:00|336.4|334|336.58|334.18|336.58|334.18|336.4|334|0
1650543800000|2022-04-21 12:23:20|336.76|334.36|336.58|334.18|336.76|334.36|336.58|334.18|0
1650543810000|2022-04-21 12:23:30|336.4|334|336.4|334|336.4|334|336.22|333.82|0
1650543820000|2022-04-21 12:23:40|336.22|333.82|336.22|333.82|336.22|333.82|336.22|333.82|0
1650543830000|2022-04-21 12:23:50|336.04|333.64|336.04|333.64|336.22|333.82|336.04|333.64|0
1650543840000|2022-04-21 12:24:00|336.4|334|336.4|334|336.58|334.18|336.4|334|0
1650543870000|2022-04-21 12:24:30|336.31|333.91|336.22|333.82|336.4|334|336.22|333.82|0
1650543880000|2022-04-21 12:24:40|336.4|334|336.4|334|336.4|334|336.4|334|0
1650543890000|2022-04-21 12:24:50|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1650543900000|2022-04-21 12:25:00|336.66|334.26|336.58|334.18|336.76|334.36|336.58|334.18|0
1650543920000|2022-04-21 12:25:20|336.4|334|336.58|334.18|336.58|334.18|336.4|334|0
1650543930000|2022-04-21 12:25:30|336.4|334|336.4|334|336.4|334|336.4|334|0
1650543940000|2022-04-21 12:25:40|336.58|334.18|336.76|334.36|336.76|334.36|336.58|334.18|0
1650543950000|2022-04-21 12:25:50|336.04|333.64|336.04|333.64|336.04|333.64|336.04|333.64|0
1650543960000|2022-04-21 12:26:00|336.22|333.82|336.04|333.64|336.22|333.82|336.04|333.64|0
1650543970000|2022-04-21 12:26:10|336.22|333.82|336.04|333.64|336.22|333.82|336.04|333.64|0
1650543980000|2022-04-21 12:26:20|336.22|333.82|336.22|333.82|336.22|333.82|336.04|333.64|0
1650544010000|2022-04-21 12:26:50|336.4|334|336.4|334|336.58|334.18|336.4|334|0
1650544030000|2022-04-21 12:27:10|336.48|334.08|336.48|334.08|336.58|334.18|336.4|334|0
1650544040000|2022-04-21 12:27:20|336.4|334|336.4|334|336.4|334|336.4|334|0
1650544070000|2022-04-21 12:27:50|336.22|333.82|336.4|334|336.4|334|336.22|333.82|0
1650544090000|2022-04-21 12:28:10|336.22|333.82|336.4|334|336.4|334|336.22|333.82|0
1650544100000|2022-04-21 12:28:20|336.58|334.18|336.58|334.18|336.58|334.18|336.58|334.18|0
1650544120000|2022-04-21 12:28:40|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1650544130000|2022-04-21 12:28:50|336.66|334.26|336.58|334.18|336.66|334.26|336.58|334.18|0
1650544170000|2022-04-21 12:29:30|336.48|334.08|336.48|334.08|336.58|334.18|336.48|334.08|0
1650544180000|2022-04-21 12:29:40|336.57|334.17|336.4|334|336.57|334.17|336.4|334|0
1650544190000|2022-04-21 12:29:50|336.22|333.82|336.04|333.64|336.22|333.82|336.04|333.64|0
1650544200000|2022-04-21 12:30:00|335.94|333.54|335.94|333.54|336.3|333.9|335.94|333.54|0
1650544210000|2022-04-21 12:30:10|336.04|333.64|336.04|333.64|336.22|333.82|335.86|333.46|0
1650544220000|2022-04-21 12:30:20|335.86|333.46|335.86|333.46|336.04|333.64|335.86|333.46|0
1650544230000|2022-04-21 12:30:30|336.04|333.64|336.22|333.82|336.22|333.82|336.04|333.64|0
1650544240000|2022-04-21 12:30:40|336.4|334|336.48|334.08|336.57|334.17|336.4|334|0
1650544250000|2022-04-21 12:30:50|336.4|334|336.3|333.9|336.4|334|336.3|333.9|0
1650544260000|2022-04-21 12:31:00|336.4|334|336.75|334.35|336.75|334.35|336.39|333.99|0
1650544270000|2022-04-21 12:31:10|337.11|334.71|336.93|334.53|337.11|334.71|336.75|334.35|0
1650544280000|2022-04-21 12:31:20|336.75|334.35|336.93|334.53|336.93|334.53|336.75|334.35|0
1650544290000|2022-04-21 12:31:30|336.75|334.35|336.75|334.35|336.75|334.35|336.75|334.35|0
1650544300000|2022-04-21 12:31:40|336.57|334.17|336.57|334.17|336.57|334.17|336.57|334.17|0
1650544310000|2022-04-21 12:31:50|336.75|334.35|337.02|334.62|337.02|334.62|336.75|334.35|0
1650544320000|2022-04-21 12:32:00|337.11|334.71|336.93|334.53|337.11|334.71|336.93|334.53|0
1650544330000|2022-04-21 12:32:10|337.29|334.89|337.38|334.98|337.38|334.98|337.29|334.89|0
1650544340000|2022-04-21 12:32:20|337.47|335.07|337.47|335.07|337.65|335.25|337.47|335.07|0
1650544350000|2022-04-21 12:32:30|337.56|335.16|337.29|334.89|337.56|335.16|337.29|334.89|0
1650544360000|2022-04-21 12:32:40|337.11|334.71|337.11|334.71|337.11|334.71|337.11|334.71|0
1650544370000|2022-04-21 12:32:50|337.2|334.8|337.47|335.07|337.47|335.07|337.2|334.8|0
1650544380000|2022-04-21 12:33:00|337.29|334.89|337.11|334.71|337.29|334.89|337.11|334.71|0
1650544390000|2022-04-21 12:33:10|336.75|334.35|336.57|334.17|336.75|334.35|336.57|334.17|0
1650544400000|2022-04-21 12:33:20|338.32|335.92|334.47|332.07|338.32|335.92|334.29|331.89|0
1650544410000|2022-04-21 12:33:30|334.65|332.25|335.94|333.54|335.94|333.54|334.29|331.89|0
1650544420000|2022-04-21 12:33:40|335.76|333.36|335.22|332.82|335.76|333.36|335.05|332.65|0
1650544430000|2022-04-21 12:33:50|335.05|332.65|334.33|331.93|335.05|332.65|334.15|331.75|0
1650544440000|2022-04-21 12:34:00|333.79|331.39|333.79|331.39|333.79|331.39|333.62|331.22|0
1650544450000|2022-04-21 12:34:10|334.06|331.66|334.15|331.75|334.15|331.75|333.97|331.57|0
1650544460000|2022-04-21 12:34:20|333.79|331.39|334.33|331.93|334.33|331.93|333.79|331.39|0
1650544470000|2022-04-21 12:34:30|334.69|332.29|334.69|332.29|334.87|332.47|334.69|332.29|0
1650544480000|2022-04-21 12:34:40|334.51|332.11|334.51|332.11|334.51|332.11|334.51|332.11|0
1650544490000|2022-04-21 12:34:50|334.33|331.93|334.24|331.84|334.33|331.93|334.24|331.84|0
1650544500000|2022-04-21 12:35:00|334.42|332.02|334.51|332.11|334.51|332.11|334.42|332.02|0
1650544510000|2022-04-21 12:35:10|334.69|332.29|334.87|332.47|334.95|332.55|334.69|332.29|0
1650544520000|2022-04-21 12:35:20|334.77|332.37|334.87|332.47|334.87|332.47|334.77|332.37|0
1650544530000|2022-04-21 12:35:30|334.69|332.29|334.33|331.93|334.69|332.29|334.33|331.93|0
1650544540000|2022-04-21 12:35:40|334.51|332.11|334.33|331.93|334.51|332.11|334.33|331.93|0
1650544550000|2022-04-21 12:35:50|334.15|331.75|334.41|332.01|334.41|332.01|334.15|331.75|0
1650544560000|2022-04-21 12:36:00|334.51|332.11|334.51|332.11|334.69|332.29|334.51|332.11|0
1650544570000|2022-04-21 12:36:10|334.69|332.29|334.51|332.11|334.69|332.29|334.51|332.11|0
1650544580000|2022-04-21 12:36:20|334.33|331.93|334.51|332.11|334.51|332.11|334.33|331.93|0
1650544590000|2022-04-21 12:36:30|334.59|332.19|334.51|332.11|334.59|332.19|334.33|331.93|0
1650544600000|2022-04-21 12:36:40|334.69|332.29|334.69|332.29|334.69|332.29|334.69|332.29|0
1650544610000|2022-04-21 12:36:50|334.86|332.46|334.86|332.46|335.04|332.64|334.86|332.46|0
1650544620000|2022-04-21 12:37:00|334.77|332.37|335.04|332.64|335.04|332.64|334.77|332.37|0
1650544630000|2022-04-21 12:37:10|334.86|332.46|335.04|332.64|335.04|332.64|334.86|332.46|0
1650544650000|2022-04-21 12:37:30|335.22|332.82|335.04|332.64|335.22|332.82|335.04|332.64|0
1650544660000|2022-04-21 12:37:40|334.86|332.46|334.86|332.46|334.86|332.46|334.86|332.46|0
1650544670000|2022-04-21 12:37:50|335.04|332.64|334.86|332.46|335.04|332.64|334.86|332.46|0
1650544680000|2022-04-21 12:38:00|335.04|332.64|335.04|332.64|335.04|332.64|335.04|332.64|0
1650544700000|2022-04-21 12:38:20|334.95|332.55|335.04|332.64|335.04|332.64|334.86|332.46|0
1650544710000|2022-04-21 12:38:30|335.4|333|335.4|333|335.4|333|335.4|333|0
1650544720000|2022-04-21 12:38:40|335.58|333.18|335.58|333.18|335.58|333.18|335.58|333.18|0
1650544730000|2022-04-21 12:38:50|335.76|333.36|335.58|333.18|335.76|333.36|335.58|333.18|0
1650544740000|2022-04-21 12:39:00|335.76|333.36|335.94|333.54|335.94|333.54|335.76|333.36|0
1650544750000|2022-04-21 12:39:10|336.11|333.71|336.11|333.71|336.11|333.71|336.11|333.71|0
1650544760000|2022-04-21 12:39:20|335.94|333.54|335.94|333.54|335.94|333.54|335.94|333.54|0
1650544770000|2022-04-21 12:39:30|336.02|333.62|336.02|333.62|336.02|333.62|336.02|333.62|0
1650544780000|2022-04-21 12:39:40|335.94|333.54|336.11|333.71|336.11|333.71|335.84|333.44|0
1650544790000|2022-04-21 12:39:50|336.2|333.8|336.47|334.07|336.65|334.25|336.2|333.8|0
1650544800000|2022-04-21 12:40:00|336.65|334.25|336.74|334.34|336.74|334.34|336.65|334.25|0
1650544810000|2022-04-21 12:40:10|336.65|334.25|336.65|334.25|336.83|334.43|336.65|334.25|0
1650544820000|2022-04-21 12:40:20|336.74|334.34|336.65|334.25|337.01|334.61|336.65|334.25|0
1650544830000|2022-04-21 12:40:30|336.47|334.07|336.47|334.07|336.47|334.07|336.29|333.89|0
1650544840000|2022-04-21 12:40:40|336.56|334.16|336.56|334.16|336.56|334.16|336.56|334.16|0
1650544850000|2022-04-21 12:40:50|336.47|334.07|336.11|333.71|336.47|334.07|336.11|333.71|0
1650544860000|2022-04-21 12:41:00|336.29|333.89|336.29|333.89|336.29|333.89|336.11|333.71|0
1650544870000|2022-04-21 12:41:10|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1650544890000|2022-04-21 12:41:30|336.83|334.43|337.01|334.61|337.01|334.61|336.83|334.43|0
1650544900000|2022-04-21 12:41:40|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1650544910000|2022-04-21 12:41:50|336.65|334.25|336.74|334.34|336.74|334.34|336.65|334.25|0
1650544920000|2022-04-21 12:42:00|336.65|334.25|336.65|334.25|336.65|334.25|336.65|334.25|0
1650544930000|2022-04-21 12:42:10|336.83|334.43|337.19|334.79|337.19|334.79|336.83|334.43|0
1650544940000|2022-04-21 12:42:20|337.37|334.97|337.19|334.79|337.37|334.97|337.19|334.79|0
1650544950000|2022-04-21 12:42:30|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1650544970000|2022-04-21 12:42:50|337.19|334.79|337.19|334.79|337.19|334.79|337.19|334.79|0
1650544980000|2022-04-21 12:43:00|337.09|334.69|337.19|334.79|337.19|334.79|337.09|334.69|0
1650545020000|2022-04-21 12:43:40|337.37|334.97|337.37|334.97|337.37|334.97|337.19|334.79|0
1650545030000|2022-04-21 12:43:50|337.55|335.15|337.55|335.15|337.55|335.15|337.37|334.97|0
1650545040000|2022-04-21 12:44:00|337.45|335.05|337.37|334.97|337.45|335.05|337.37|334.97|0
1650545050000|2022-04-21 12:44:10|337.55|335.15|337.37|334.97|337.55|335.15|337.37|334.97|0
1650545070000|2022-04-21 12:44:30|337.19|334.79|337.19|334.79|337.19|334.79|337.19|334.79|0
1650545080000|2022-04-21 12:44:40|337.37|334.97|337.37|334.97|337.37|334.97|337.19|334.79|0
1650545100000|2022-04-21 12:45:00|337.54|335.14|337.54|335.14|337.54|335.14|337.54|335.14|0
1650545110000|2022-04-21 12:45:10|337.37|334.97|337.54|335.14|337.54|335.14|337.37|334.97|0
1650545120000|2022-04-21 12:45:20|337.45|335.05|337.36|334.96|337.45|335.05|337.36|334.96|0
1650545140000|2022-04-21 12:45:40|337.19|334.79|337.19|334.79|337.19|334.79|337.01|334.61|0
1650545150000|2022-04-21 12:45:50|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1650545160000|2022-04-21 12:46:00|336.83|334.43|337.01|334.61|337.01|334.61|336.83|334.43|0
1650545170000|2022-04-21 12:46:10|337.19|334.79|337.19|334.79|337.19|334.79|337.19|334.79|0
1650545180000|2022-04-21 12:46:20|337.01|334.61|337.01|334.61|337.01|334.61|336.91|334.51|0
1650545200000|2022-04-21 12:46:40|336.83|334.43|337.01|334.61|337.01|334.61|336.83|334.43|0
1650545210000|2022-04-21 12:46:50|336.83|334.43|336.83|334.43|336.83|334.43|336.83|334.43|0
1650545220000|2022-04-21 12:47:00|337.01|334.61|337.01|334.61|337.01|334.61|337.01|334.61|0
1650545230000|2022-04-21 12:47:10|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1650545240000|2022-04-21 12:47:20|337.36|334.96|337.18|334.78|337.36|334.96|337.18|334.78|0
1650545250000|2022-04-21 12:47:30|337|334.6|337|334.6|337|334.6|337|334.6|0
1650545260000|2022-04-21 12:47:40|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1650545270000|2022-04-21 12:47:50|337.09|334.69|337.09|334.69|337.09|334.69|337.09|334.69|0
1650545280000|2022-04-21 12:48:00|337.36|334.96|337.27|334.87|337.36|334.96|337.27|334.87|0
1650545290000|2022-04-21 12:48:10|337.36|334.96|337.18|334.78|337.36|334.96|337|334.6|0
1650545300000|2022-04-21 12:48:20|337.09|334.69|337.54|335.14|337.54|335.14|337.09|334.69|0
1650545310000|2022-04-21 12:48:30|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1650545320000|2022-04-21 12:48:40|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1650545330000|2022-04-21 12:48:50|337.54|335.14|337.36|334.96|337.54|335.14|337.18|334.78|0
1650545350000|2022-04-21 12:49:10|337.54|335.14|337.54|335.14|337.54|335.14|337.54|335.14|0
1650545360000|2022-04-21 12:49:20|337.36|334.96|337.36|334.96|337.36|334.96|337.36|334.96|0
1650545370000|2022-04-21 12:49:30|337|334.6|337|334.6|337|334.6|337|334.6|0
1650545380000|2022-04-21 12:49:40|337.09|334.69|337|334.6|337.09|334.69|337|334.6|0
1650545390000|2022-04-21 12:49:50|337.18|334.78|337.18|334.78|337.18|334.78|337.18|334.78|0
1650545400000|2022-04-21 12:50:00|337|334.6|337.36|334.96|337.36|334.96|337|334.6|0
1650545410000|2022-04-21 12:50:10|337.27|334.87|337|334.6|337.27|334.87|337|334.6|0
1650545430000|2022-04-21 12:50:30|337.18|334.78|337.54|335.14|337.54|335.14|337.18|334.78|0
1650545440000|2022-04-21 12:50:40|337.45|335.05|337.36|334.96|337.45|335.05|337.36|334.96|0
1650545450000|2022-04-21 12:50:50|337.45|335.05|337.36|334.96|337.45|335.05|337.36|334.96|0
1650545460000|2022-04-21 12:51:00|337.54|335.14|337.72|335.32|337.72|335.32|337.54|335.14|0
1650545470000|2022-04-21 12:51:10|337.54|335.14|337.63|335.23|337.63|335.23|337.54|335.14|0
1650545480000|2022-04-21 12:51:20|337.54|335.14|337.72|335.32|337.72|335.32|337.54|335.14|0
1650545490000|2022-04-21 12:51:30|337.54|335.14|337.72|335.32|337.72|335.32|337.54|335.14|0
1650545500000|2022-04-21 12:51:40|337.54|335.14|337.54|335.14|337.54|335.14|337.54|335.14|0
1650545520000|2022-04-21 12:52:00|337.72|335.32|337.72|335.32|337.72|335.32|337.72|335.32|0
1650545530000|2022-04-21 12:52:10|338.26|335.86|338.26|335.86|338.44|336.04|338.26|335.86|0
1650545540000|2022-04-21 12:52:20|338.08|335.68|338.26|335.86|338.26|335.86|338.08|335.68|0
1650545570000|2022-04-21 12:52:50|338.16|335.76|338.44|336.04|338.44|336.04|338.08|335.68|0
1650545580000|2022-04-21 12:53:00|338.26|335.86|338.26|335.86|338.26|335.86|338.26|335.86|0
1650545610000|2022-04-21 12:53:30|338.44|336.04|338.26|335.86|338.44|336.04|338.26|335.86|0
1650545620000|2022-04-21 12:53:40|338.44|336.04|338.44|336.04|338.44|336.04|338.44|336.04|0
1650545640000|2022-04-21 12:54:00|338.62|336.22|338.62|336.22|338.8|336.4|338.62|336.22|0
1650545660000|2022-04-21 12:54:20|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1650545670000|2022-04-21 12:54:30|338.62|336.22|338.79|336.39|338.79|336.39|338.62|336.22|0
1650545680000|2022-04-21 12:54:40|338.62|336.22|338.79|336.39|338.79|336.39|338.62|336.22|0
1650545690000|2022-04-21 12:54:50|338.61|336.21|338.79|336.39|338.79|336.39|338.61|336.21|0
1650545720000|2022-04-21 12:55:20|338.61|336.21|338.43|336.03|338.61|336.21|338.43|336.03|0
1650545730000|2022-04-21 12:55:30|338.61|336.21|338.43|336.03|338.61|336.21|338.43|336.03|0
1650545740000|2022-04-21 12:55:40|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1650545750000|2022-04-21 12:55:50|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1650545770000|2022-04-21 12:56:10|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1650545780000|2022-04-21 12:56:20|338.08|335.68|337.9|335.5|338.08|335.68|337.9|335.5|0
1650545800000|2022-04-21 12:56:40|338.08|335.68|338.07|335.67|338.08|335.68|338.07|335.67|0
1650545810000|2022-04-21 12:56:50|338.25|335.85|338.16|335.76|338.25|335.85|338.16|335.76|0
1650545820000|2022-04-21 12:57:00|338.25|335.85|338.07|335.67|338.25|335.85|338.07|335.67|0
1650545830000|2022-04-21 12:57:10|337.9|335.5|337.9|335.5|337.9|335.5|337.9|335.5|0
1650545850000|2022-04-21 12:57:30|337.89|335.49|337.89|335.49|337.89|335.49|337.8|335.4|0
1650545860000|2022-04-21 12:57:40|338.07|335.67|338.25|335.85|338.25|335.85|338.07|335.67|0
1650545870000|2022-04-21 12:57:50|338.43|336.03|338.25|335.85|338.43|336.03|338.25|335.85|0
1650545890000|2022-04-21 12:58:10|338.43|336.03|338.25|335.85|338.43|336.03|338.25|335.85|0
1650545900000|2022-04-21 12:58:20|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1650545910000|2022-04-21 12:58:30|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1650545930000|2022-04-21 12:58:50|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1650545950000|2022-04-21 12:59:10|338.25|335.85|338.61|336.21|338.61|336.21|338.25|335.85|0
1650545960000|2022-04-21 12:59:20|338.79|336.39|339.15|336.75|339.15|336.75|338.79|336.39|0
1650545970000|2022-04-21 12:59:30|338.97|336.57|338.97|336.57|338.97|336.57|338.97|336.57|0
1650546000000|2022-04-21 13:00:00|338.61|336.21|338.61|336.21|338.61|336.21|338.43|336.03|0
1650546010000|2022-04-21 13:00:10|338.79|336.39|338.97|336.57|338.97|336.57|338.79|336.39|0
1650546020000|2022-04-21 13:00:20|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1650546040000|2022-04-21 13:00:40|339.69|337.29|339.69|337.29|339.69|337.29|339.69|337.29|0
1650546050000|2022-04-21 13:00:50|339.51|337.11|339.33|336.93|339.51|337.11|339.33|336.93|0
1650546070000|2022-04-21 13:01:10|339.15|336.75|339.15|336.75|339.15|336.75|339.15|336.75|0
1650546080000|2022-04-21 13:01:20|338.97|336.57|338.97|336.57|338.97|336.57|338.79|336.39|0
1650546090000|2022-04-21 13:01:30|338.79|336.39|338.61|336.21|338.79|336.39|338.61|336.21|0
1650546100000|2022-04-21 13:01:40|338.79|336.39|338.79|336.39|338.79|336.39|338.79|336.39|0
1650546110000|2022-04-21 13:01:50|338.61|336.21|338.43|336.03|338.61|336.21|338.43|336.03|0
1650546120000|2022-04-21 13:02:00|338.61|336.21|338.61|336.21|338.61|336.21|338.61|336.21|0
1650546130000|2022-04-21 13:02:10|338.43|336.03|338.61|336.21|338.61|336.21|338.43|336.03|0
1650546140000|2022-04-21 13:02:20|338.79|336.39|338.61|336.21|338.79|336.39|338.61|336.21|0
1650546150000|2022-04-21 13:02:30|338.43|336.03|338.43|336.03|338.43|336.03|338.43|336.03|0
1650546160000|2022-04-21 13:02:40|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1650546170000|2022-04-21 13:02:50|338.43|336.03|338.43|336.03|338.61|336.21|338.43|336.03|0
1650546180000|2022-04-21 13:03:00|338.25|335.85|338.07|335.67|338.25|335.85|338.07|335.67|0
1650546210000|2022-04-21 13:03:30|337.89|335.49|338.07|335.67|338.07|335.67|337.89|335.49|0
1650546240000|2022-04-21 13:04:00|337.98|335.58|337.89|335.49|337.98|335.58|337.89|335.49|0
1650546250000|2022-04-21 13:04:10|337.71|335.31|337.71|335.31|337.71|335.31|337.53|335.13|0
1650546260000|2022-04-21 13:04:20|337.53|335.13|337.71|335.31|337.71|335.31|337.53|335.13|0
1650546270000|2022-04-21 13:04:30|337.53|335.13|337.71|335.31|337.71|335.31|337.53|335.13|0
1650546280000|2022-04-21 13:04:40|337.53|335.13|337.35|334.95|337.53|335.13|337.35|334.95|0
1650546290000|2022-04-21 13:04:50|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1650546300000|2022-04-21 13:05:00|337.35|334.95|337.53|335.13|337.53|335.13|337.35|334.95|0
1650546320000|2022-04-21 13:05:20|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1650546330000|2022-04-21 13:05:30|337.17|334.77|336.99|334.59|337.17|334.77|336.99|334.59|0
1650546360000|2022-04-21 13:06:00|336.81|334.41|336.99|334.59|336.99|334.59|336.81|334.41|0
1650546370000|2022-04-21 13:06:10|337.17|334.77|336.81|334.41|337.17|334.77|336.81|334.41|0
1650546380000|2022-04-21 13:06:20|336.99|334.59|336.81|334.41|336.99|334.59|336.81|334.41|0
1650546420000|2022-04-21 13:07:00|336.99|334.59|337.17|334.77|337.17|334.77|336.99|334.59|0
1650546430000|2022-04-21 13:07:10|337.08|334.68|337.17|334.77|337.17|334.77|337.08|334.68|0
1650546450000|2022-04-21 13:07:30|336.99|334.59|337.17|334.77|337.17|334.77|336.99|334.59|0
1650546460000|2022-04-21 13:07:40|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1650546470000|2022-04-21 13:07:50|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1650546480000|2022-04-21 13:08:00|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1650546490000|2022-04-21 13:08:10|336.81|334.41|337.17|334.77|337.17|334.77|336.63|334.23|0
1650546510000|2022-04-21 13:08:30|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1650546520000|2022-04-21 13:08:40|337.17|334.77|337.17|334.77|337.17|334.77|337.17|334.77|0
1650546530000|2022-04-21 13:08:50|336.99|334.59|336.99|334.59|336.99|334.59|336.99|334.59|0
1650546540000|2022-04-21 13:09:00|337.17|334.77|336.99|334.59|337.17|334.77|336.99|334.59|0
1650546550000|2022-04-21 13:09:10|337.17|334.77|336.99|334.59|337.17|334.77|336.99|334.59|0
1650546560000|2022-04-21 13:09:20|337.17|334.77|336.99|334.59|337.17|334.77|336.99|334.59|0
1650546570000|2022-04-21 13:09:30|336.81|334.41|336.63|334.23|336.81|334.41|336.63|334.23|0
1650546580000|2022-04-21 13:09:40|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1650546590000|2022-04-21 13:09:50|336.99|334.59|337.35|334.95|337.35|334.95|336.99|334.59|0
1650546600000|2022-04-21 13:10:00|337.17|334.77|337.17|334.77|337.35|334.95|337.17|334.77|0
1650546610000|2022-04-21 13:10:10|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1650546620000|2022-04-21 13:10:20|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1650546630000|2022-04-21 13:10:30|337.71|335.31|338.07|335.67|338.07|335.67|337.71|335.31|0
1650546640000|2022-04-21 13:10:40|338.25|335.85|338.25|335.85|338.25|335.85|338.25|335.85|0
1650546650000|2022-04-21 13:10:50|338.42|336.02|338.42|336.02|338.42|336.02|338.42|336.02|0
1650546660000|2022-04-21 13:11:00|338.33|335.93|338.33|335.93|338.33|335.93|338.24|335.84|0
1650546670000|2022-04-21 13:11:10|338.42|336.02|338.33|335.93|338.42|336.02|338.33|335.93|0
1650546680000|2022-04-21 13:11:20|338.42|336.02|338.6|336.2|338.6|336.2|338.42|336.02|0
1650546690000|2022-04-21 13:11:30|338.42|336.02|338.24|335.84|338.42|336.02|338.24|335.84|0
1650546700000|2022-04-21 13:11:40|338.07|335.67|338.06|335.66|338.07|335.67|338.06|335.66|0
1650546710000|2022-04-21 13:11:50|337.53|335.13|337.71|335.31|337.71|335.31|337.53|335.13|0
1650546720000|2022-04-21 13:12:00|337.53|335.13|337.71|335.31|337.71|335.31|337.53|335.13|0
1650546730000|2022-04-21 13:12:10|337.53|335.13|337.17|334.77|337.53|335.13|336.99|334.59|0
1650546740000|2022-04-21 13:12:20|336.99|334.59|337.35|334.95|337.35|334.95|336.99|334.59|0
1650546750000|2022-04-21 13:12:30|337.17|334.77|337.25|334.85|337.25|334.85|337.17|334.77|0
1650546760000|2022-04-21 13:12:40|337.17|334.77|337.53|335.13|337.53|335.13|337.17|334.77|0
1650546770000|2022-04-21 13:12:50|337.35|334.95|337.17|334.77|337.35|334.95|337.17|334.77|0
1650546780000|2022-04-21 13:13:00|337.35|334.95|337.35|334.95|337.35|334.95|337.35|334.95|0
1650546790000|2022-04-21 13:13:10|337.17|334.77|337.35|334.95|337.35|334.95|337.17|334.77|0
1650546820000|2022-04-21 13:13:40|337.53|335.13|337.53|335.13|337.53|335.13|337.53|335.13|0
1650546830000|2022-04-21 13:13:50|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1650546840000|2022-04-21 13:14:00|337.53|335.13|337.7|335.3|337.7|335.3|337.53|335.13|0
1650546860000|2022-04-21 13:14:20|337.79|335.39|337.7|335.3|337.79|335.39|337.7|335.3|0
1650546870000|2022-04-21 13:14:30|337.52|335.12|337.52|335.12|337.52|335.12|337.35|334.95|0
1650546880000|2022-04-21 13:14:40|337.35|334.95|337.17|334.77|337.35|334.95|337.17|334.77|0
1650546890000|2022-04-21 13:14:50|337.35|334.95|337.17|334.77|337.35|334.95|337.17|334.77|0
1650546900000|2022-04-21 13:15:00|336.81|334.41|336.81|334.41|336.81|334.41|336.81|334.41|0
1650546910000|2022-04-21 13:15:10|336.63|334.23|336.99|334.59|336.99|334.59|336.63|334.23|0
1650546920000|2022-04-21 13:15:20|337.34|334.94|337.34|334.94|337.52|335.12|337.34|334.94|0
1650546930000|2022-04-21 13:15:30|337.52|335.12|337.17|334.77|337.52|335.12|337.17|334.77|0
1650546950000|2022-04-21 13:15:50|337.34|334.94|337.52|335.12|337.52|335.12|337.34|334.94|0
1650546960000|2022-04-21 13:16:00|337.17|334.77|337.34|334.94|337.34|334.94|337.17|334.77|0
1650546980000|2022-04-21 13:16:20|337.52|335.12|337.7|335.3|337.7|335.3|337.52|335.12|0
1650547030000|2022-04-21 13:17:10|337.88|335.48|338.06|335.66|338.24|335.84|337.88|335.48|0
1650547040000|2022-04-21 13:17:20|338.24|335.84|338.42|336.02|338.42|336.02|338.24|335.84|0
1650547050000|2022-04-21 13:17:30|338.24|335.84|338.06|335.66|338.24|335.84|338.06|335.66|0
1650547060000|2022-04-21 13:17:40|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1650547080000|2022-04-21 13:18:00|337.7|335.3|337.52|335.12|337.7|335.3|337.52|335.12|0
1650547090000|2022-04-21 13:18:10|337.34|334.94|337.16|334.76|337.34|334.94|337.16|334.76|0
1650547100000|2022-04-21 13:18:20|337.25|334.85|337.34|334.94|337.34|334.94|337.25|334.85|0
1650547110000|2022-04-21 13:18:30|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1650547120000|2022-04-21 13:18:40|337.7|335.3|337.88|335.48|337.88|335.48|337.7|335.3|0
1650547130000|2022-04-21 13:18:50|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1650547140000|2022-04-21 13:19:00|338.06|335.66|337.88|335.48|338.06|335.66|337.88|335.48|0
1650547160000|2022-04-21 13:19:20|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1650547170000|2022-04-21 13:19:30|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1650547180000|2022-04-21 13:19:40|337.97|335.57|337.88|335.48|337.97|335.57|337.7|335.3|0
1650547190000|2022-04-21 13:19:50|337.7|335.3|337.79|335.39|337.79|335.39|337.7|335.3|0
1650547200000|2022-04-21 13:20:00|337.7|335.3|337.52|335.12|337.7|335.3|337.52|335.12|0
1650547210000|2022-04-21 13:20:10|337.34|334.94|337.16|334.76|337.34|334.94|337.16|334.76|0
1650547220000|2022-04-21 13:20:20|336.98|334.58|337.16|334.76|337.16|334.76|336.98|334.58|0
1650547230000|2022-04-21 13:20:30|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1650547240000|2022-04-21 13:20:40|337.16|334.76|337.16|334.76|337.16|334.76|337.16|334.76|0
1650547250000|2022-04-21 13:20:50|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1650547260000|2022-04-21 13:21:00|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1650547270000|2022-04-21 13:21:10|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1650547280000|2022-04-21 13:21:20|337.34|334.94|337.43|335.03|337.43|335.03|337.34|334.94|0
1650547290000|2022-04-21 13:21:30|337.52|335.12|337.34|334.94|337.52|335.12|337.34|334.94|0
1650547300000|2022-04-21 13:21:40|337.43|335.03|337.34|334.94|337.43|335.03|337.34|334.94|0
1650547310000|2022-04-21 13:21:50|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1650547330000|2022-04-21 13:22:10|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1650547340000|2022-04-21 13:22:20|337.52|335.12|337.52|335.12|337.7|335.3|337.52|335.12|0
1650547350000|2022-04-21 13:22:30|337.34|334.94|337.52|335.12|337.52|335.12|337.34|334.94|0
1650547360000|2022-04-21 13:22:40|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1650547370000|2022-04-21 13:22:50|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1650547380000|2022-04-21 13:23:00|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1650547390000|2022-04-21 13:23:10|337.52|335.12|337.34|334.94|337.52|335.12|337.34|334.94|0
1650547400000|2022-04-21 13:23:20|337.52|335.12|337.34|334.94|337.52|335.12|337.34|334.94|0
1650547430000|2022-04-21 13:23:50|337.16|334.76|337.34|334.94|337.34|334.94|337.16|334.76|0
1650547440000|2022-04-21 13:24:00|337.52|335.12|337.52|335.12|337.52|335.12|337.34|334.94|0
1650547450000|2022-04-21 13:24:10|337.7|335.3|337.7|335.3|337.7|335.3|337.7|335.3|0
1650547460000|2022-04-21 13:24:20|337.88|335.48|337.7|335.3|337.88|335.48|337.7|335.3|0
1650547470000|2022-04-21 13:24:30|337.88|335.48|337.7|335.3|337.88|335.48|337.7|335.3|0
1650547480000|2022-04-21 13:24:40|337.52|335.12|337.52|335.12|337.52|335.12|337.52|335.12|0
1650547490000|2022-04-21 13:24:50|337.34|334.94|337.52|335.12|337.52|335.12|337.34|334.94|0
1650547500000|2022-04-21 13:25:00|337.7|335.3|337.34|334.94|337.7|335.3|336.8|334.4|0
1650547510000|2022-04-21 13:25:10|337.52|335.12|337.52|335.12|337.52|335.12|337.34|334.94|0
1650547520000|2022-04-21 13:25:20|337.34|334.94|337.52|335.12|337.52|335.12|337.34|334.94|0
1650547530000|2022-04-21 13:25:30|337.34|334.94|337.7|335.3|337.7|335.3|337.34|334.94|0
1650547540000|2022-04-21 13:25:40|337.88|335.48|337.88|335.48|337.88|335.48|337.88|335.48|0
1650547550000|2022-04-21 13:25:50|337.7|335.3|337.52|335.12|337.7|335.3|337.52|335.12|0
1650547560000|2022-04-21 13:26:00|337.34|334.94|336.62|334.22|337.34|334.94|336.62|334.22|0
1650547570000|2022-04-21 13:26:10|336.8|334.4|336.8|334.4|336.8|334.4|336.62|334.22|0
1650547580000|2022-04-21 13:26:20|336.62|334.22|336.44|334.04|336.62|334.22|336.44|334.04|0
1650547600000|2022-04-21 13:26:40|336.26|333.86|336.44|334.04|336.44|334.04|336.26|333.86|0
1650547610000|2022-04-21 13:26:50|336.8|334.4|336.8|334.4|336.8|334.4|336.8|334.4|0
1650547620000|2022-04-21 13:27:00|336.98|334.58|336.98|334.58|336.98|334.58|336.98|334.58|0
1650547630000|2022-04-21 13:27:10|337.16|334.76|337.16|334.76|337.16|334.76|337.16|334.76|0
1650547640000|2022-04-21 13:27:20|337.34|334.94|337.34|334.94|337.34|334.94|337.34|334.94|0
1650547650000|2022-04-21 13:27:30|336.98|334.58|336.44|334.04|336.98|334.58|336.44|334.04|0
1650547660000|2022-04-21 13:27:40|336.62|334.22|337.16|334.76|337.16|334.76|336.62|334.22|0
1650547670000|2022-04-21 13:27:50|336.98|334.58|336.8|334.4|336.98|334.58|336.62|334.22|0
1650547680000|2022-04-21 13:28:00|336.98|334.58|336.44|334.04|336.98|334.58|336.44|334.04|0
1650547690000|2022-04-21 13:28:10|336.08|333.68|336.08|333.68|336.44|334.04|336.08|333.68|0
1650547700000|2022-04-21 13:28:20|336.26|333.86|336.44|334.04|336.44|334.04|336.26|333.86|0
1650547710000|2022-04-21 13:28:30|336.62|334.22|336.44|334.04|336.62|334.22|336.44|334.04|0
1650547720000|2022-04-21 13:28:40|336.35|333.95|336.44|334.04|336.44|334.04|336.26|333.86|0
1650547730000|2022-04-21 13:28:50|336.26|333.86|336.44|334.04|336.44|334.04|336.26|333.86|0
1650547740000|2022-04-21 13:29:00|336.26|333.86|336.26|333.86|336.26|333.86|336.26|333.86|0
1650547750000|2022-04-21 13:29:10|336.08|333.68|336.62|334.22|336.7|334.3|336.08|333.68|0
1650547760000|2022-04-21 13:29:20|336.53|334.13|336.53|334.13|336.62|334.22|336.53|334.13|0
1650547770000|2022-04-21 13:29:30|336.98|334.58|336.98|334.58|336.98|334.58|336.8|334.4|0
1650547780000|2022-04-21 13:29:40|337.06|334.66|337.16|334.76|337.16|334.76|337.06|334.66|0
1650547790000|2022-04-21 13:29:50|337.34|334.94|336.8|334.4|337.34|334.94|336.8|334.4|0
1650547800000|2022-04-21 13:30:00|337.34|334.94|338.41|336.01|338.59|336.19|337.34|334.94|0
1650547810000|2022-04-21 13:30:10|339.31|336.91|339.13|336.73|339.31|336.91|338.95|336.55|0
1650547820000|2022-04-21 13:30:20|338.05|335.65|339.67|337.27|339.67|337.27|338.05|335.65|0
1650547830000|2022-04-21 13:30:30|339.31|336.91|339.13|336.73|339.67|337.27|338.95|336.55|0
1650547840000|2022-04-21 13:30:40|339.49|337.09|339.31|336.91|339.49|337.09|339.31|336.91|0
1650547850000|2022-04-21 13:30:50|339.13|336.73|340.21|337.81|340.21|337.81|339.13|336.73|0
1650547860000|2022-04-21 13:31:00|340.93|338.53|340.39|337.99|340.93|338.53|339.85|337.45|0
1650547870000|2022-04-21 13:31:10|339.85|337.45|340.03|337.63|340.03|337.63|339.85|337.45|0
1650547880000|2022-04-21 13:31:20|339.76|337.36|340.21|337.81|340.21|337.81|339.76|337.36|0
1650547890000|2022-04-21 13:31:30|340.57|338.17|340.93|338.53|340.93|338.53|340.57|338.17|0
1650547900000|2022-04-21 13:31:40|340.75|338.35|340.39|337.99|340.93|338.53|340.39|337.99|0
1650547910000|2022-04-21 13:31:50|340.75|338.35|342.19|339.79|342.19|339.79|340.75|338.35|0
1650547920000|2022-04-21 13:32:00|342.37|339.97|342.01|339.61|342.37|339.97|342.01|339.61|0
1650547930000|2022-04-21 13:32:10|342.19|339.79|342.91|340.51|342.91|340.51|342.19|339.79|0
1650547940000|2022-04-21 13:32:20|343.09|340.69|342.91|340.51|343.46|341.06|342.91|340.51|0
1650547950000|2022-04-21 13:32:30|342.73|340.33|343.46|341.06|343.46|341.06|342.73|340.33|0
1650547960000|2022-04-21 13:32:40|343.27|340.87|343.27|340.87|343.27|340.87|342.91|340.51|0
1650547970000|2022-04-21 13:32:50|342.91|340.51|343.64|341.24|343.64|341.24|342.91|340.51|0
1650547980000|2022-04-21 13:33:00|344.27|341.87|345.08|342.68|345.27|342.87|344.27|341.87|0
1650547990000|2022-04-21 13:33:10|344.9|342.5|345.45|343.05|345.45|343.05|344.9|342.5|0
1650548000000|2022-04-21 13:33:20|345.81|343.41|345.27|342.87|345.81|343.41|345.27|342.87|0
1650548010000|2022-04-21 13:33:30|344.9|342.5|344.72|342.32|344.9|342.5|344.72|342.32|0
1650548020000|2022-04-21 13:33:40|344.54|342.14|345.27|342.87|345.27|342.87|344.54|342.14|0
1650548030000|2022-04-21 13:33:50|344.9|342.5|344.9|342.5|345.08|342.68|344.72|342.32|0
1650548040000|2022-04-21 13:34:00|345.27|342.87|345.63|343.23|345.63|343.23|345.27|342.87|0
1650548050000|2022-04-21 13:34:10|345.45|343.05|345.81|343.41|345.81|343.41|345.45|343.05|0
1650548060000|2022-04-21 13:34:20|345.99|343.59|345.26|342.86|345.99|343.59|345.08|342.68|0
1650548070000|2022-04-21 13:34:30|345.45|343.05|345.45|343.05|345.45|343.05|345.45|343.05|0
1650548080000|2022-04-21 13:34:40|345.63|343.23|345.45|343.05|345.63|343.23|345.45|343.05|0
1650548090000|2022-04-21 13:34:50|345.63|343.23|345.63|343.23|345.63|343.23|345.26|342.86|0
1650548100000|2022-04-21 13:35:00|345.99|343.59|346.35|343.95|346.72|344.32|345.99|343.59|0
1650548110000|2022-04-21 13:35:10|345.81|343.41|344.18|341.78|345.81|343.41|344.18|341.78|0
1650548120000|2022-04-21 13:35:20|344|341.6|343.45|341.05|344|341.6|343.45|341.05|0
1650548130000|2022-04-21 13:35:30|343.82|341.42|344.36|341.96|344.36|341.96|343.82|341.42|0
1650548140000|2022-04-21 13:35:40|344|341.6|344.54|342.14|344.54|342.14|343.82|341.42|0
1650548150000|2022-04-21 13:35:50|344.18|341.78|344.36|341.96|344.36|341.96|344|341.6|0
1650548160000|2022-04-21 13:36:00|344.18|341.78|344.36|341.96|344.72|342.32|344.18|341.78|0
1650548170000|2022-04-21 13:36:10|344.54|342.14|344.18|341.78|344.54|342.14|344.18|341.78|0
1650548180000|2022-04-21 13:36:20|344|341.6|344.18|341.78|344.18|341.78|343.81|341.41|0
1650548190000|2022-04-21 13:36:30|344.36|341.96|344|341.6|344.36|341.96|344|341.6|0
1650548200000|2022-04-21 13:36:40|343.81|341.41|343.27|340.87|343.81|341.41|343.27|340.87|0
1650548210000|2022-04-21 13:36:50|343.09|340.69|343.09|340.69|343.09|340.69|343.09|340.69|0
1650548220000|2022-04-21 13:37:00|342.91|340.51|343.63|341.23|343.63|341.23|342.91|340.51|0
1650548230000|2022-04-21 13:37:10|343.27|340.87|343.09|340.69|343.45|341.05|343.09|340.69|0
1650548240000|2022-04-21 13:37:20|342.73|340.33|343.27|340.87|343.27|340.87|342.73|340.33|0
1650548250000|2022-04-21 13:37:30|343.45|341.05|343.09|340.69|343.45|341.05|343.09|340.69|0
1650548260000|2022-04-21 13:37:40|342.37|339.97|340.93|338.53|342.37|339.97|340.93|338.53|0
1650548270000|2022-04-21 13:37:50|340.75|338.35|340.38|337.98|340.75|338.35|340.38|337.98|0
1650548280000|2022-04-21 13:38:00|340.2|337.8|341.65|339.25|341.65|339.25|340.2|337.8|0
1650548290000|2022-04-21 13:38:10|341.29|338.89|341.29|338.89|341.29|338.89|340.74|338.34|0
1650548300000|2022-04-21 13:38:20|341.11|338.71|340.38|337.98|341.11|338.71|340.38|337.98|0
1650548310000|2022-04-21 13:38:30|340.2|337.8|339.84|337.44|340.2|337.8|339.84|337.44|0
1650548320000|2022-04-21 13:38:40|339.66|337.26|338.94|336.54|339.66|337.26|338.94|336.54|0
1650548330000|2022-04-21 13:38:50|338.59|336.19|340.38|337.98|340.38|337.98|338.59|336.19|0
1650548340000|2022-04-21 13:39:00|340.74|338.34|340.56|338.16|340.74|338.34|340.56|338.16|0
1650548350000|2022-04-21 13:39:10|340.92|338.52|340.92|338.52|340.92|338.52|340.92|338.52|0
1650548360000|2022-04-21 13:39:20|340.74|338.34|340.56|338.16|340.74|338.34|340.02|337.62|0
1650548370000|2022-04-21 13:39:30|340.38|337.98|340.38|337.98|340.92|338.52|340.38|337.98|0
1650548380000|2022-04-21 13:39:40|340.2|337.8|340.38|337.98|340.38|337.98|340.2|337.8|0
1650548390000|2022-04-21 13:39:50|340.2|337.8|340.56|338.16|340.56|338.16|340.2|337.8|0
1650548400000|2022-04-21 13:40:00|340.92|338.52|340.92|338.52|341.28|338.88|340.92|338.52|0
1650548410000|2022-04-21 13:40:10|341.1|338.7|340.92|338.52|341.1|338.7|340.74|338.34|0
1650548420000|2022-04-21 13:40:20|340.56|338.16|340.38|337.98|340.56|338.16|340.2|337.8|0
1650548430000|2022-04-21 13:40:30|340.56|338.16|340.56|338.16|340.92|338.52|340.56|338.16|0
1650548440000|2022-04-21 13:40:40|340.74|338.34|340.56|338.16|340.92|338.52|340.56|338.16|0
1650548450000|2022-04-21 13:40:50|340.74|338.34|340.02|337.62|340.74|338.34|340.02|337.62|0
1650548460000|2022-04-21 13:41:00|340.56|338.16|340.02|337.62|340.56|338.16|340.02|337.62|0
1650548470000|2022-04-21 13:41:10|339.66|337.26|339.84|337.44|339.84|337.44|339.48|337.08|0
1650548480000|2022-04-21 13:41:20|340.02|337.62|340.47|338.07|340.47|338.07|340.02|337.62|0
1650548490000|2022-04-21 13:41:30|340.38|337.98|340.92|338.52|340.92|338.52|340.38|337.98|0
1650548500000|2022-04-21 13:41:40|340.74|338.34|340.56|338.16|340.74|338.34|340.2|337.8|0
1650548510000|2022-04-21 13:41:50|340.38|337.98|340.38|337.98|340.38|337.98|340.38|337.98|0
1650548520000|2022-04-21 13:42:00|340.56|338.16|341.28|338.88|341.28|338.88|340.56|338.16|0
1650548530000|2022-04-21 13:42:10|341.82|339.42|341.64|339.24|342.37|339.97|341.64|339.24|0
1650548540000|2022-04-21 13:42:20|341.28|338.88|340.74|338.34|341.46|339.06|340.74|338.34|0
1650548550000|2022-04-21 13:42:30|341.1|338.7|341.28|338.88|341.28|338.88|340.56|338.16|0
1650548560000|2022-04-21 13:42:40|341.82|339.42|341.91|339.51|342.36|339.96|341.82|339.42|0
1650548570000|2022-04-21 13:42:50|342.36|339.96|342|339.6|342.55|340.15|342|339.6|0
1650548580000|2022-04-21 13:43:00|342.36|339.96|342.73|340.33|343.09|340.69|342.36|339.96|0
1650548590000|2022-04-21 13:43:10|342.55|340.15|341.82|339.42|342.55|340.15|341.82|339.42|0
1650548600000|2022-04-21 13:43:20|341.64|339.24|342.18|339.78|342.18|339.78|341.64|339.24|0
1650548610000|2022-04-21 13:43:30|342.55|340.15|342.73|340.33|342.91|340.51|342.55|340.15|0
1650548620000|2022-04-21 13:43:40|342.54|340.14|342.54|340.14|342.63|340.23|342.36|339.96|0
1650548630000|2022-04-21 13:43:50|342.36|339.96|343.47|341.07|343.47|341.07|342.36|339.96|0
1650548640000|2022-04-21 13:44:00|343.29|340.89|342.2|339.8|343.29|340.89|342.2|339.8|0
1650548650000|2022-04-21 13:44:10|342.74|340.34|343.29|340.89|343.29|340.89|342.74|340.34|0
1650548660000|2022-04-21 13:44:20|343.11|340.71|342.74|340.34|343.11|340.71|342.74|340.34|0
1650548670000|2022-04-21 13:44:30|342.92|340.52|343.91|341.51|343.91|341.51|342.92|340.52|0
1650548680000|2022-04-21 13:44:40|343.65|341.25|343.83|341.43|343.83|341.43|343.65|341.25|0
1650548690000|2022-04-21 13:44:50|343.65|341.25|343.1|340.7|343.65|341.25|342.92|340.52|0
1650548700000|2022-04-21 13:45:00|343.29|340.89|343.29|340.89|343.47|341.07|343.29|340.89|0
1650548710000|2022-04-21 13:45:10|342.74|340.34|342.2|339.8|342.74|340.34|342.02|339.62|0
1650548720000|2022-04-21 13:45:20|342.02|339.62|341.84|339.44|342.02|339.62|341.84|339.44|0
1650548730000|2022-04-21 13:45:30|341.75|339.35|342.2|339.8|342.38|339.98|341.75|339.35|0
1650548740000|2022-04-21 13:45:40|341.84|339.44|341.48|339.08|342.2|339.8|341.48|339.08|0
1650548750000|2022-04-21 13:45:50|341.66|339.26|341.66|339.26|341.66|339.26|341.48|339.08|0
1650548760000|2022-04-21 13:46:00|342.02|339.62|341.84|339.44|342.02|339.62|341.66|339.26|0
1650548770000|2022-04-21 13:46:10|340.94|338.54|342.11|339.71|342.11|339.71|340.94|338.54|0
1650548780000|2022-04-21 13:46:20|341.84|339.44|341.48|339.08|341.84|339.44|341.3|338.9|0
1650548790000|2022-04-21 13:46:30|341.66|339.26|342.2|339.8|342.2|339.8|341.66|339.26|0
1650548800000|2022-04-21 13:46:40|342.74|340.34|343.83|341.43|343.83|341.43|342.74|340.34|0
1650548810000|2022-04-21 13:46:50|343.46|341.06|343.83|341.43|344.01|341.61|343.46|341.06|0
1650548820000|2022-04-21 13:47:00|344.19|341.79|344.37|341.97|344.37|341.97|344.19|341.79|0
1650548830000|2022-04-21 13:47:10|343.64|341.24|343.28|340.88|343.82|341.42|343.28|340.88|0
1650548840000|2022-04-21 13:47:20|343.1|340.7|343.1|340.7|343.1|340.7|343.01|340.61|0
1650548850000|2022-04-21 13:47:30|343.28|340.88|342.74|340.34|343.46|341.06|342.74|340.34|0
1650548860000|2022-04-21 13:47:40|342.92|340.52|342.92|340.52|343.01|340.61|342.92|340.52|0
1650548870000|2022-04-21 13:47:50|343.1|340.7|343.64|341.24|343.64|341.24|343.1|340.7|0
1650548880000|2022-04-21 13:48:00|344.37|341.97|344.19|341.79|344.55|342.15|344.19|341.79|0
1650548890000|2022-04-21 13:48:10|344|341.6|343.1|340.7|344|341.6|342.92|340.52|0
1650548900000|2022-04-21 13:48:20|342.74|340.34|342.92|340.52|343.1|340.7|342.74|340.34|0
1650548910000|2022-04-21 13:48:30|343.28|340.88|343.46|341.06|343.64|341.24|343.28|340.88|0
1650548920000|2022-04-21 13:48:40|343.64|341.24|343.46|341.06|343.82|341.42|343.46|341.06|0
1650548930000|2022-04-21 13:48:50|343.28|340.88|343.46|341.06|343.46|341.06|343.1|340.7|0
1650548940000|2022-04-21 13:49:00|343.82|341.42|343.19|340.79|343.82|341.42|343.1|340.7|0
1650548950000|2022-04-21 13:49:10|343.37|340.97|344|341.6|344.18|341.78|343.37|340.97|0
1650548960000|2022-04-21 13:49:20|343.82|341.42|344.18|341.78|344.18|341.78|343.82|341.42|0
1650548970000|2022-04-21 13:49:30|343.82|341.42|344.18|341.78|344.18|341.78|343.82|341.42|0
1650548980000|2022-04-21 13:49:40|344.36|341.96|345.27|342.87|345.27|342.87|344.36|341.96|0
1650548990000|2022-04-21 13:49:50|345.45|343.05|345.45|343.05|345.63|343.23|345.45|343.05|0
1650549000000|2022-04-21 13:50:00|346.72|344.32|346.26|343.86|346.9|344.5|346.26|343.86|0
1650549010000|2022-04-21 13:50:10|345.81|343.41|345.45|343.05|345.99|343.59|345.45|343.05|0
1650549020000|2022-04-21 13:50:20|345.63|343.23|345.45|343.05|345.63|343.23|345.09|342.69|0
1650549030000|2022-04-21 13:50:30|345.63|343.23|345.9|343.5|345.9|343.5|345.63|343.23|0
1650549040000|2022-04-21 13:50:40|346.17|343.77|346.9|344.5|346.9|344.5|346.17|343.77|0
1650549050000|2022-04-21 13:50:50|347.08|344.68|347.26|344.86|347.26|344.86|347.08|344.68|0
1650549060000|2022-04-21 13:51:00|347.62|345.22|348.17|345.77|348.35|345.95|347.62|345.22|0
1650549070000|2022-04-21 13:51:10|348.35|345.95|347.8|345.4|348.35|345.95|347.62|345.22|0
1650549080000|2022-04-21 13:51:20|347.62|345.22|347.26|344.86|347.62|345.22|347.26|344.86|0
1650549090000|2022-04-21 13:51:30|347.44|345.04|347.8|345.4|347.8|345.4|347.44|345.04|0
1650549100000|2022-04-21 13:51:40|347.62|345.22|347.62|345.22|347.8|345.4|347.44|345.04|0
1650549110000|2022-04-21 13:51:50|347.8|345.4|347.98|345.58|347.98|345.58|347.8|345.4|0
1650549120000|2022-04-21 13:52:00|347.8|345.4|347.44|345.04|347.8|345.4|347.44|345.04|0
1650549130000|2022-04-21 13:52:10|347.8|345.4|347.62|345.22|347.8|345.4|347.62|345.22|0
1650549140000|2022-04-21 13:52:20|347.44|345.04|346.53|344.13|347.44|345.04|346.53|344.13|0
1650549150000|2022-04-21 13:52:30|346.71|344.31|347.62|345.22|347.62|345.22|346.71|344.31|0
1650549160000|2022-04-21 13:52:40|347.44|345.04|347.08|344.68|347.44|345.04|347.08|344.68|0
1650549170000|2022-04-21 13:52:50|346.89|344.49|346.71|344.31|347.08|344.68|346.71|344.31|0
1650549180000|2022-04-21 13:53:00|346.89|344.49|346.71|344.31|346.89|344.49|346.35|343.95|0
1650549190000|2022-04-21 13:53:10|347.08|344.68|346.71|344.31|347.08|344.68|346.53|344.13|0
1650549200000|2022-04-21 13:53:20|346.35|343.95|346.53|344.13|346.53|344.13|346.35|343.95|0
1650549210000|2022-04-21 13:53:30|346.71|344.31|345.63|343.23|346.89|344.49|345.63|343.23|0
1650549220000|2022-04-21 13:53:40|345.27|342.87|345.63|343.23|345.63|343.23|345.08|342.68|0
1650549230000|2022-04-21 13:53:50|345.27|342.87|345.08|342.68|345.27|342.87|345.08|342.68|0
1650549290000|2022-04-21 13:54:50|344.18|341.78|344.18|341.78|344.18|341.78|344.18|341.78|0
1650549300000|2022-04-21 13:55:00|343.82|341.42|343.73|341.33|344|341.6|343.73|341.33|0
1650549310000|2022-04-21 13:55:10|344.36|341.96|345.08|342.68|345.35|342.95|344.36|341.96|0
1650549320000|2022-04-21 13:55:20|344.9|342.5|345.08|342.68|345.08|342.68|344.72|342.32|0
1650549330000|2022-04-21 13:55:30|345.63|343.23|345.63|343.23|345.99|343.59|345.63|343.23|0
1650549340000|2022-04-21 13:55:40|345.45|343.05|345.44|343.04|345.63|343.23|345.44|343.04|0
1650549350000|2022-04-21 13:55:50|345.63|343.23|345.44|343.04|345.81|343.41|345.44|343.04|0
1650549360000|2022-04-21 13:56:00|345.63|343.23|345.44|343.04|345.63|343.23|345.44|343.04|0
1650549370000|2022-04-21 13:56:10|344.54|342.14|344.72|342.32|344.72|342.32|344.54|342.14|0
1650549380000|2022-04-21 13:56:20|344.9|342.5|345.44|343.04|345.44|343.04|344.9|342.5|0
1650549390000|2022-04-21 13:56:30|345.26|342.86|344.72|342.32|345.26|342.86|344.72|342.32|0
1650549400000|2022-04-21 13:56:40|344.81|342.41|344.9|342.5|344.9|342.5|344.81|342.41|0
1650549410000|2022-04-21 13:56:50|344.72|342.32|345.99|343.59|345.99|343.59|344.72|342.32|0
1650549420000|2022-04-21 13:57:00|345.44|343.04|344.54|342.14|345.44|343.04|344.54|342.14|0
1650549430000|2022-04-21 13:57:10|344.36|341.96|344.54|342.14|344.54|342.14|344.18|341.78|0
1650549440000|2022-04-21 13:57:20|344.36|341.96|344.54|342.14|344.54|342.14|344.18|341.78|0
1650549450000|2022-04-21 13:57:30|344.18|341.78|344.72|342.32|344.72|342.32|344|341.6|0
1650549460000|2022-04-21 13:57:40|344.54|342.14|344.9|342.5|344.9|342.5|344.54|342.14|0
1650549470000|2022-04-21 13:57:50|344.72|342.32|344.72|342.32|344.72|342.32|344.36|341.96|0
1650549480000|2022-04-21 13:58:00|344|341.6|344.36|341.96|344.36|341.96|344|341.6|0
1650549490000|2022-04-21 13:58:10|344.54|342.14|344.36|341.96|344.72|342.32|344.36|341.96|0
1650549500000|2022-04-21 13:58:20|344.27|341.87|344.54|342.14|344.72|342.32|344.27|341.87|0
1650549510000|2022-04-21 13:58:30|344.72|342.32|344.54|342.14|344.81|342.41|344.54|342.14|0
1650549520000|2022-04-21 13:58:40|344.18|341.78|344.36|341.96|344.54|342.14|344|341.6|0
1650549530000|2022-04-21 13:58:50|344.26|341.86|344.36|341.96|344.36|341.96|344.18|341.78|0
1650549540000|2022-04-21 13:59:00|344.26|341.86|344|341.6|344.26|341.86|343.64|341.24|0
1650549550000|2022-04-21 13:59:10|344.72|342.32|344.54|342.14|344.9|342.5|344.54|342.14|0
1650549560000|2022-04-21 13:59:20|344.18|341.78|344|341.6|344.18|341.78|344|341.6|0
1650549570000|2022-04-21 13:59:30|344.18|341.78|344.54|342.14|344.54|342.14|344|341.6|0
1650549580000|2022-04-21 13:59:40|344.36|341.96|344.18|341.78|344.72|342.32|344.18|341.78|0
1650549590000|2022-04-21 13:59:50|344.26|341.86|343.64|341.24|344.26|341.86|343.64|341.24|0
1650549600000|2022-04-21 14:00:00|344.18|341.78|343.46|341.06|344.18|341.78|343.46|341.06|0
1650549610000|2022-04-21 14:00:10|342.91|340.51|343.27|340.87|343.27|340.87|342.73|340.33|0
1650549620000|2022-04-21 14:00:20|343.64|341.24|342.55|340.15|343.64|341.24|342.55|340.15|0
1650549630000|2022-04-21 14:00:30|342.37|339.97|342.01|339.61|342.37|339.97|342.01|339.61|0
1650549640000|2022-04-21 14:00:40|341.83|339.43|342.19|339.79|342.55|340.15|341.83|339.43|0
1650549650000|2022-04-21 14:00:50|341.83|339.43|341.83|339.43|341.83|339.43|341.65|339.25|0
1650549660000|2022-04-21 14:01:00|342.19|339.79|342.55|340.15|342.73|340.33|342.19|339.79|0
1650549670000|2022-04-21 14:01:10|343.27|340.87|342.91|340.51|343.27|340.87|342.91|340.51|0
1650549680000|2022-04-21 14:01:20|342.37|339.97|341.65|339.25|342.37|339.97|341.65|339.25|0
1650549690000|2022-04-21 14:01:30|341.83|339.43|341.83|339.43|341.83|339.43|341.83|339.43|0
1650549700000|2022-04-21 14:01:40|341.47|339.07|341.47|339.07|341.47|339.07|341.29|338.89|0
1650549710000|2022-04-21 14:01:50|341.29|338.89|341.47|339.07|341.65|339.25|341.29|338.89|0
1650549720000|2022-04-21 14:02:00|342.19|339.79|341.83|339.43|342.19|339.79|341.65|339.25|0
1650549730000|2022-04-21 14:02:10|341.47|339.07|341.65|339.25|341.83|339.43|341.47|339.07|0
1650549740000|2022-04-21 14:02:20|341.47|339.07|341.47|339.07|341.47|339.07|341.38|338.98|0
1650549750000|2022-04-21 14:02:30|341.11|338.71|341.83|339.43|341.83|339.43|341.11|338.71|0
1650549760000|2022-04-21 14:02:40|342.01|339.61|341.83|339.43|342.01|339.61|341.65|339.25|0
1650549770000|2022-04-21 14:02:50|342.01|339.61|342.19|339.79|342.19|339.79|341.83|339.43|0
1650549780000|2022-04-21 14:03:00|342.37|339.97|342.55|340.15|342.73|340.33|342.37|339.97|0
1650549790000|2022-04-21 14:03:10|342.73|340.33|342.91|340.51|342.91|340.51|342.37|339.97|0
1650549800000|2022-04-21 14:03:20|342.37|339.97|342.73|340.33|342.73|340.33|342.37|339.97|0
1650549810000|2022-04-21 14:03:30|342.91|340.51|342.73|340.33|342.91|340.51|342.55|340.15|0
1650549820000|2022-04-21 14:03:40|342.91|340.51|342.91|340.51|342.91|340.51|342.91|340.51|0
1650549830000|2022-04-21 14:03:50|342.55|340.15|342.91|340.51|342.91|340.51|342.55|340.15|0
1650549840000|2022-04-21 14:04:00|343.09|340.69|343.81|341.41|343.81|341.41|343.09|340.69|0
1650549850000|2022-04-21 14:04:10|343.45|341.05|343.81|341.41|343.99|341.59|343.45|341.05|0
1650549860000|2022-04-21 14:04:20|343.63|341.23|343.09|340.69|343.63|341.23|343.09|340.69|0
1650549870000|2022-04-21 14:04:30|342.73|340.33|342.91|340.51|342.91|340.51|342.55|340.15|0
1650549880000|2022-04-21 14:04:40|343.45|341.05|343.81|341.41|343.99|341.59|343.45|341.05|0
1650549890000|2022-04-21 14:04:50|343.99|341.59|343.81|341.41|344.17|341.77|343.81|341.41|0
1650549900000|2022-04-21 14:05:00|343.72|341.32|343.09|340.69|343.72|341.32|342.73|340.33|0
1650549910000|2022-04-21 14:05:10|342.55|340.15|342.73|340.33|342.91|340.51|342.55|340.15|0
1650549920000|2022-04-21 14:05:20|342.91|340.51|342.19|339.79|342.91|340.51|342.19|339.79|0
1650549930000|2022-04-21 14:05:30|341.65|339.25|342.55|340.15|342.55|340.15|341.65|339.25|0
1650549940000|2022-04-21 14:05:40|342.19|339.79|342.73|340.33|342.73|340.33|342.19|339.79|0
1650549950000|2022-04-21 14:05:50|342.37|339.97|342.37|339.97|342.55|340.15|342.37|339.97|0
1650549960000|2022-04-21 14:06:00|341.65|339.25|340.57|338.17|341.65|339.25|340.57|338.17|0
1650549970000|2022-04-21 14:06:10|340.39|337.99|340.57|338.17|340.57|338.17|340.39|337.99|0
1650549980000|2022-04-21 14:06:20|340.75|338.35|340.93|338.53|341.11|338.71|340.75|338.35|0
1650549990000|2022-04-21 14:06:30|341.11|338.71|341.11|338.71|341.29|338.89|341.11|338.71|0
1650550000000|2022-04-21 14:06:40|340.93|338.53|341.83|339.43|341.83|339.43|340.93|338.53|0
1650550010000|2022-04-21 14:06:50|342.01|339.61|341.83|339.43|342.01|339.61|341.83|339.43|0
1650550020000|2022-04-21 14:07:00|341.29|338.89|341.11|338.71|341.29|338.89|340.93|338.53|0
1650550030000|2022-04-21 14:07:10|340.93|338.53|340.75|338.35|340.93|338.53|340.39|337.99|0
1650550040000|2022-04-21 14:07:20|340.57|338.17|340.57|338.17|340.57|338.17|340.57|338.17|0
1650550050000|2022-04-21 14:07:30|340.75|338.35|339.67|337.27|340.75|338.35|339.31|336.91|0
1650550060000|2022-04-21 14:07:40|339.85|337.45|339.85|337.45|340.03|337.63|339.85|337.45|0
1650550070000|2022-04-21 14:07:50|339.67|337.27|338.24|335.84|339.67|337.27|338.24|335.84|0
1650550080000|2022-04-21 14:08:00|337.88|335.48|337.16|334.76|337.88|335.48|337.16|334.76|0
1650550090000|2022-04-21 14:08:10|337.52|335.12|338.06|335.66|338.06|335.66|337.52|335.12|0
1650550100000|2022-04-21 14:08:20|338.24|335.84|337.34|334.94|338.24|335.84|337.34|334.94|0
1650550110000|2022-04-21 14:08:30|337.7|335.3|338.42|336.02|338.42|336.02|337.7|335.3|0
1650550120000|2022-04-21 14:08:40|338.6|336.2|339.31|336.91|339.31|336.91|338.6|336.2|0
1650550130000|2022-04-21 14:08:50|339.49|337.09|339.22|336.82|339.49|337.09|339.22|336.82|0
1650550140000|2022-04-21 14:09:00|339.13|336.73|339.13|336.73|339.13|336.73|338.77|336.37|0
1650550150000|2022-04-21 14:09:10|338.95|336.55|339.13|336.73|339.13|336.73|338.95|336.55|0
1650550160000|2022-04-21 14:09:20|338.95|336.55|339.13|336.73|339.31|336.91|338.95|336.55|0
1650550170000|2022-04-21 14:09:30|338.95|336.55|338.77|336.37|338.95|336.55|338.77|336.37|0
1650550180000|2022-04-21 14:09:40|339.04|336.64|338.95|336.55|339.13|336.73|338.95|336.55|0
1650550190000|2022-04-21 14:09:50|338.59|336.19|338.59|336.19|338.77|336.37|338.59|336.19|0
1650550200000|2022-04-21 14:10:00|338.77|336.37|338.24|335.84|338.77|336.37|338.06|335.66|0
1650550210000|2022-04-21 14:10:10|338.06|335.66|337.52|335.12|338.24|335.84|337.52|335.12|0
1650550220000|2022-04-21 14:10:20|337.16|334.76|338.06|335.66|338.06|335.66|337.16|334.76|0
1650550230000|2022-04-21 14:10:30|338.41|336.01|338.59|336.19|338.59|336.19|338.41|336.01|0
1650550240000|2022-04-21 14:10:40|338.06|335.66|338.06|335.66|338.06|335.66|338.06|335.66|0
1650550250000|2022-04-21 14:10:50|338.41|336.01|338.24|335.84|338.59|336.19|338.24|335.84|0
1650550260000|2022-04-21 14:11:00|338.06|335.66|338.24|335.84|338.24|335.84|338.06|335.66|0
1650550270000|2022-04-21 14:11:10|338.59|336.19|339.31|336.91|339.31|336.91|338.59|336.19|0
1650550280000|2022-04-21 14:11:20|339.49|337.09|339.85|337.45|339.85|337.45|339.49|337.09|0
1650550290000|2022-04-21 14:11:30|340.21|337.81|340.75|338.35|340.75|338.35|340.21|337.81|0
1650550300000|2022-04-21 14:11:40|340.93|338.53|340.39|337.99|340.93|338.53|340.39|337.99|0
1650550310000|2022-04-21 14:11:50|340.75|338.35|340.75|338.35|340.75|338.35|340.75|338.35|0
1650550320000|2022-04-21 14:12:00|340.39|337.99|340.21|337.81|340.39|337.99|340.21|337.81|0
1650550330000|2022-04-21 14:12:10|340.39|337.99|340.75|338.35|340.75|338.35|340.39|337.99|0
1650550340000|2022-04-21 14:12:20|340.93|338.53|340.93|338.53|340.93|338.53|340.75|338.35|0
1650550350000|2022-04-21 14:12:30|340.75|338.35|339.93|337.53|340.75|338.35|339.93|337.53|0
1650550360000|2022-04-21 14:12:40|340.03|337.63|340.03|337.63|340.39|337.99|340.03|337.63|0
1650550370000|2022-04-21 14:12:50|339.85|337.45|338.77|336.37|339.85|337.45|338.77|336.37|0
1650550380000|2022-04-21 14:13:00|338.59|336.19|338.59|336.19|338.59|336.19|338.41|336.01|0
1650550390000|2022-04-21 14:13:10|338.95|336.55|338.77|336.37|338.95|336.55|338.77|336.37|0
1650550400000|2022-04-21 14:13:20|338.41|336.01|338.59|336.19|338.59|336.19|338.41|336.01|0
1650550410000|2022-04-21 14:13:30|338.5|336.1|338.41|336.01|338.59|336.19|338.41|336.01|0
1650550420000|2022-04-21 14:13:40|338.23|335.83|337.16|334.76|338.23|335.83|337.16|334.76|0
1650550430000|2022-04-21 14:13:50|337.34|334.94|336.62|334.22|337.34|334.94|336.27|333.87|0
1650550440000|2022-04-21 14:14:00|336.44|334.04|336.98|334.58|337.16|334.76|336.44|334.04|0
1650550450000|2022-04-21 14:14:10|337.16|334.76|337.88|335.48|337.88|335.48|337.16|334.76|0
1650550460000|2022-04-21 14:14:20|337.7|335.3|336.98|334.58|337.7|335.3|336.98|334.58|0
1650550470000|2022-04-21 14:14:30|337.16|334.76|336.8|334.4|337.34|334.94|336.8|334.4|0
1650550480000|2022-04-21 14:14:40|336.98|334.58|337.87|335.47|337.87|335.47|336.98|334.58|0
1650550490000|2022-04-21 14:14:50|338.23|335.83|337.87|335.47|338.23|335.83|337.87|335.47|0
1650550500000|2022-04-21 14:15:00|337.52|335.12|337.52|335.12|337.52|335.12|337.16|334.76|0
1650550510000|2022-04-21 14:15:10|336.62|334.22|336.62|334.22|336.62|334.22|336.26|333.86|0
1650550520000|2022-04-21 14:15:20|337.34|334.94|337.52|335.12|337.52|335.12|337.34|334.94|0
1650550530000|2022-04-21 14:15:30|337.87|335.47|338.23|335.83|338.23|335.83|337.7|335.3|0
1650550540000|2022-04-21 14:15:40|338.05|335.65|338.77|336.37|338.77|336.37|338.05|335.65|0
1650550550000|2022-04-21 14:15:50|338.95|336.55|339.13|336.73|339.13|336.73|338.95|336.55|0
1650550560000|2022-04-21 14:16:00|339.31|336.91|340.03|337.63|340.2|337.8|339.31|336.91|0
1650550570000|2022-04-21 14:16:10|339.85|337.45|340.2|337.8|340.2|337.8|339.85|337.45|0
1650550580000|2022-04-21 14:16:20|340.11|337.71|340.03|337.63|340.2|337.8|339.85|337.45|0
1650550590000|2022-04-21 14:16:30|340.2|337.8|339.75|337.35|340.2|337.8|339.49|337.09|0
1650550600000|2022-04-21 14:16:40|339.49|337.09|339.31|336.91|339.49|337.09|339.31|336.91|0
1650550610000|2022-04-21 14:16:50|339.49|337.09|339.49|337.09|339.67|337.27|339.49|337.09|0
1650550620000|2022-04-21 14:17:00|339.13|336.73|339.13|336.73|339.31|336.91|339.13|336.73|0
1650550630000|2022-04-21 14:17:10|339.57|337.17|339.67|337.27|339.67|337.27|339.49|337.09|0
1650550640000|2022-04-21 14:17:20|339.84|337.44|340.2|337.8|340.2|337.8|339.67|337.27|0
1650550650000|2022-04-21 14:17:30|340.38|337.98|340.2|337.8|340.38|337.98|340.2|337.8|0
1650550660000|2022-04-21 14:17:40|340.02|337.62|340.2|337.8|340.2|337.8|339.67|337.27|0
1650550670000|2022-04-21 14:17:50|340.02|337.62|339.67|337.27|340.02|337.62|339.67|337.27|0
1650550680000|2022-04-21 14:18:00|339.84|337.44|339.49|337.09|339.84|337.44|339.31|336.91|0
1650550690000|2022-04-21 14:18:10|339.31|336.91|339.49|337.09|339.49|337.09|339.31|336.91|0
1650550700000|2022-04-21 14:18:20|339.13|336.73|339.13|336.73|339.31|336.91|339.13|336.73|0
1650550710000|2022-04-21 14:18:30|338.59|336.19|338.05|335.65|338.59|336.19|338.05|335.65|0
1650550720000|2022-04-21 14:18:40|338.23|335.83|338.41|336.01|338.59|336.19|338.23|335.83|0
1650550730000|2022-04-21 14:18:50|338.23|335.83|338.41|336.01|338.41|336.01|338.23|335.83|0
1650550740000|2022-04-21 14:19:00|338.05|335.65|337.87|335.47|338.05|335.65|337.87|335.47|0
1650550750000|2022-04-21 14:19:10|336.62|334.22|336.8|334.4|336.8|334.4|336.62|334.22|0
1650550760000|2022-04-21 14:19:20|336.98|334.58|336.62|334.22|336.98|334.58|336.62|334.22|0
1650550770000|2022-04-21 14:19:30|336.98|334.58|336.26|333.86|337.16|334.76|336.26|333.86|0
1650550780000|2022-04-21 14:19:40|336.44|334.04|335.37|332.97|336.44|334.04|335.37|332.97|0
1650550790000|2022-04-21 14:19:50|335.9|333.5|335.19|332.79|335.9|333.5|335.19|332.79|0
1650550800000|2022-04-21 14:20:00|334.83|332.43|334.66|332.26|334.83|332.43|334.48|332.08|0
1650550810000|2022-04-21 14:20:10|334.3|331.9|333.59|331.19|334.3|331.9|333.41|331.01|0
1650550820000|2022-04-21 14:20:20|333.85|331.45|333.41|331.01|333.85|331.45|333.41|331.01|0
1650550830000|2022-04-21 14:20:30|333.59|331.19|333.23|330.83|333.59|331.19|333.23|330.83|0
1650550840000|2022-04-21 14:20:40|333.41|331.01|333.59|331.19|333.59|331.19|333.41|331.01|0
1650550850000|2022-04-21 14:20:50|333.94|331.54|333.94|331.54|333.94|331.54|333.59|331.19|0
1650550860000|2022-04-21 14:21:00|333.59|331.19|333.94|331.54|333.94|331.54|333.59|331.19|0
1650550870000|2022-04-21 14:21:10|333.76|331.36|334.12|331.72|334.12|331.72|333.76|331.36|0
1650550880000|2022-04-21 14:21:20|333.94|331.54|334.48|332.08|334.48|332.08|333.94|331.54|0
1650550890000|2022-04-21 14:21:30|334.3|331.9|334.3|331.9|334.3|331.9|334.3|331.9|0
1650550900000|2022-04-21 14:21:40|334.48|332.08|334.48|332.08|334.48|332.08|334.48|332.08|0
1650550910000|2022-04-21 14:21:50|334.65|332.25|335.01|332.61|335.01|332.61|334.65|332.25|0
1650550920000|2022-04-21 14:22:00|335.19|332.79|334.65|332.25|335.19|332.79|334.65|332.25|0
1650550930000|2022-04-21 14:22:10|334.83|332.43|334.65|332.25|335.01|332.61|334.48|332.08|0
1650550940000|2022-04-21 14:22:20|334.83|332.43|335.01|332.61|335.01|332.61|334.83|332.43|0
1650550950000|2022-04-21 14:22:30|334.83|332.43|335.01|332.61|335.01|332.61|334.83|332.43|0
1650550960000|2022-04-21 14:22:40|334.03|331.63|335.51|333.11|335.68|333.28|334.03|331.63|0
1650550970000|2022-04-21 14:22:50|335.15|332.75|335.33|332.93|335.33|332.93|335.15|332.75|0
1650550980000|2022-04-21 14:23:00|334.97|332.57|334.97|332.57|335.33|332.93|334.97|332.57|0
1650550990000|2022-04-21 14:23:10|335.68|333.28|336.58|334.18|336.76|334.36|335.68|333.28|0
1650551000000|2022-04-21 14:23:20|336.76|334.36|336.93|334.53|336.93|334.53|336.76|334.36|0
1650551010000|2022-04-21 14:23:30|336.84|334.44|336.76|334.36|336.84|334.44|336.76|334.36|0
1650551020000|2022-04-21 14:23:40|336.58|334.18|336.04|333.64|336.58|334.18|336.04|333.64|0
1650551030000|2022-04-21 14:23:50|335.86|333.46|335.5|333.1|335.86|333.46|335.5|333.1|0
1650551040000|2022-04-21 14:24:00|335.59|333.19|335.15|332.75|335.59|333.19|335.15|332.75|0
1650551050000|2022-04-21 14:24:10|335.33|332.93|334.79|332.39|335.5|333.1|334.79|332.39|0
1650551060000|2022-04-21 14:24:20|334.97|332.57|334.61|332.21|334.97|332.57|334.61|332.21|0
1650551070000|2022-04-21 14:24:30|334.43|332.03|334.61|332.21|334.61|332.21|334.43|332.03|0
1650551080000|2022-04-21 14:24:40|334.43|332.03|334.26|331.86|334.43|332.03|334.26|331.86|0
1650551090000|2022-04-21 14:24:50|334.34|331.94|335.15|332.75|335.15|332.75|334.34|331.94|0
1650551100000|2022-04-21 14:25:00|334.43|332.03|333.9|331.5|334.43|332.03|333.9|331.5|0
1650551110000|2022-04-21 14:25:10|333.72|331.32|333.37|330.97|333.72|331.32|333.37|330.97|0
1650551120000|2022-04-21 14:25:20|333.45|331.05|333.9|331.5|333.9|331.5|333.19|330.79|0
1650551130000|2022-04-21 14:25:30|334.08|331.68|333.72|331.32|334.26|331.86|333.72|331.32|0
1650551140000|2022-04-21 14:25:40|333.9|331.5|334.61|332.21|334.61|332.21|333.9|331.5|0
1650551150000|2022-04-21 14:25:50|334.43|332.03|333.9|331.5|334.43|332.03|333.9|331.5|0
1650551160000|2022-04-21 14:26:00|334.08|331.68|334.43|332.03|334.61|332.21|333.9|331.5|0
1650551170000|2022-04-21 14:26:10|334.61|332.21|334.43|332.03|334.61|332.21|334.43|332.03|0
1650551180000|2022-04-21 14:26:20|334.61|332.21|334.25|331.85|334.61|332.21|334.25|331.85|0
1650551190000|2022-04-21 14:26:30|334.61|332.21|334.79|332.39|334.79|332.39|334.43|332.03|0
1650551200000|2022-04-21 14:26:40|334.61|332.21|334.61|332.21|334.61|332.21|334.25|331.85|0
1650551210000|2022-04-21 14:26:50|334.43|332.03|334.25|331.85|334.43|332.03|334.25|331.85|0
1650551220000|2022-04-21 14:27:00|334.34|331.94|334.61|332.21|334.61|332.21|334.34|331.94|0
1650551230000|2022-04-21 14:27:10|334.79|332.39|335.5|333.1|335.5|333.1|334.79|332.39|0
1650551240000|2022-04-21 14:27:20|335.86|333.46|336.04|333.64|336.04|333.64|335.77|333.37|0
1650551250000|2022-04-21 14:27:30|335.68|333.28|335.86|333.46|335.86|333.46|335.68|333.28|0
1650551260000|2022-04-21 14:27:40|335.5|333.1|335.5|333.1|335.68|333.28|335.5|333.1|0
1650551270000|2022-04-21 14:27:50|335.59|333.19|335.68|333.28|335.68|333.28|335.32|332.92|0
1650551280000|2022-04-21 14:28:00|335.5|333.1|336.22|333.82|336.22|333.82|335.5|333.1|0
1650551290000|2022-04-21 14:28:10|336.75|334.35|337.11|334.71|337.11|334.71|336.75|334.35|0
1650551300000|2022-04-21 14:28:20|336.57|334.17|336.75|334.35|336.75|334.35|336.57|334.17|0
1650551310000|2022-04-21 14:28:30|336.93|334.53|336.75|334.35|336.93|334.53|336.57|334.17|0
1650551320000|2022-04-21 14:28:40|336.93|334.53|336.93|334.53|337.11|334.71|336.75|334.35|0
1650551330000|2022-04-21 14:28:50|337.11|334.71|336.75|334.35|337.11|334.71|336.75|334.35|0
1650551340000|2022-04-21 14:29:00|337.29|334.89|338|335.6|338|335.6|337.02|334.62|0
1650551350000|2022-04-21 14:29:10|338.18|335.78|339.26|336.86|339.26|336.86|338.18|335.78|0
1650551360000|2022-04-21 14:29:20|339.08|336.68|339.44|337.04|339.44|337.04|339.08|336.68|0
1650551370000|2022-04-21 14:29:30|339.8|337.4|339.26|336.86|339.8|337.4|339.08|336.68|0
1650551380000|2022-04-21 14:29:40|339.44|337.04|338.9|336.5|339.44|337.04|338.9|336.5|0
1650551390000|2022-04-21 14:29:50|339.08|336.68|338.9|336.5|339.08|336.68|338.72|336.32|0
1650551400000|2022-04-21 14:30:00|338.72|336.32|339.08|336.68|339.08|336.68|338.72|336.32|0
1650551410000|2022-04-21 14:30:10|339.26|336.86|338.9|336.5|339.26|336.86|338.9|336.5|0
1650551420000|2022-04-21 14:30:20|339.26|336.86|339.62|337.22|339.98|337.58|339.26|336.86|0
1650551430000|2022-04-21 14:30:30|339.7|337.3|339.26|336.86|339.7|337.3|339.26|336.86|0
1650551440000|2022-04-21 14:30:40|339.62|337.22|339.44|337.04|339.8|337.4|339.44|337.04|0
1650551450000|2022-04-21 14:30:50|339.16|336.76|339.44|337.04|339.44|337.04|338.9|336.5|0
1650551460000|2022-04-21 14:31:00|339.26|336.86|339.08|336.68|339.44|337.04|339.08|336.68|0
1650551470000|2022-04-21 14:31:10|338.9|336.5|339.8|337.4|339.8|337.4|338.9|336.5|0
1650551480000|2022-04-21 14:31:20|339.62|337.22|339.52|337.12|339.62|337.22|339.44|337.04|0
1650551490000|2022-04-21 14:31:30|339.44|337.04|339.26|336.86|339.44|337.04|339.26|336.86|0
1650551500000|2022-04-21 14:31:40|339.08|336.68|338.9|336.5|339.08|336.68|338.9|336.5|0
1650551510000|2022-04-21 14:31:50|338.72|336.32|338.36|335.96|338.72|336.32|338.36|335.96|0
1650551520000|2022-04-21 14:32:00|338.18|335.78|338|335.6|338.18|335.78|337.82|335.42|0
1650551530000|2022-04-21 14:32:10|338.18|335.78|338.36|335.96|338.36|335.96|338|335.6|0
1650551540000|2022-04-21 14:32:20|338.18|335.78|338.36|335.96|338.36|335.96|338.18|335.78|0
1650551550000|2022-04-21 14:32:30|338.18|335.78|338.36|335.96|338.54|336.14|338.18|335.78|0
1650551560000|2022-04-21 14:32:40|338.54|336.14|338|335.6|338.54|336.14|338|335.6|0
1650551570000|2022-04-21 14:32:50|338.36|335.96|338.18|335.78|338.36|335.96|338|335.6|0
1650551580000|2022-04-21 14:33:00|338.54|336.14|338.18|335.78|338.54|336.14|338.18|335.78|0
1650551590000|2022-04-21 14:33:10|338.36|335.96|338.27|335.87|338.36|335.96|338|335.6|0
1650551600000|2022-04-21 14:33:20|338.36|335.96|338.36|335.96|338.36|335.96|338|335.6|0
1650551610000|2022-04-21 14:33:30|338.72|336.32|338.9|336.5|338.9|336.5|338.72|336.32|0
1650551620000|2022-04-21 14:33:40|339.08|336.68|338.72|336.32|339.26|336.86|338.72|336.32|0
1650551630000|2022-04-21 14:33:50|339.16|336.76|339.61|337.21|339.61|337.21|339.16|336.76|0
1650551640000|2022-04-21 14:34:00|339.79|337.39|339.61|337.21|339.79|337.39|339.44|337.04|0
1650551650000|2022-04-21 14:34:10|339.79|337.39|339.61|337.21|339.79|337.39|339.61|337.21|0
1650551660000|2022-04-21 14:34:20|339.43|337.03|339.97|337.57|339.97|337.57|339.43|337.03|0
1650551670000|2022-04-21 14:34:30|339.26|336.86|339.08|336.68|339.26|336.86|339.08|336.68|0
1650551680000|2022-04-21 14:34:40|339.26|336.86|339.26|336.86|339.43|337.03|339.26|336.86|0
1650551690000|2022-04-21 14:34:50|339.43|337.03|339.52|337.12|339.61|337.21|339.43|337.03|0
1650551700000|2022-04-21 14:35:00|339.88|337.48|340.15|337.75|340.15|337.75|339.88|337.48|0
1650551710000|2022-04-21 14:35:10|339.97|337.57|340.51|338.11|340.69|338.29|339.97|337.57|0
1650551720000|2022-04-21 14:35:20|340.33|337.93|340.15|337.75|340.33|337.93|340.15|337.75|0
1650551730000|2022-04-21 14:35:30|339.97|337.57|339.61|337.21|339.97|337.57|339.61|337.21|0
1650551740000|2022-04-21 14:35:40|339.43|337.03|339.08|336.68|339.43|337.03|339.08|336.68|0
1650551750000|2022-04-21 14:35:50|339.25|336.85|339.61|337.21|339.61|337.21|339.25|336.85|0
1650551760000|2022-04-21 14:36:00|339.79|337.39|339.08|336.68|339.79|337.39|339.08|336.68|0
1650551770000|2022-04-21 14:36:10|339.07|336.67|339.07|336.67|339.43|337.03|339.07|336.67|0
1650551780000|2022-04-21 14:36:20|338.9|336.5|338.9|336.5|339.25|336.85|338.9|336.5|0
1650551790000|2022-04-21 14:36:30|338.18|335.78|338.36|335.96|338.36|335.96|338.18|335.78|0
1650551800000|2022-04-21 14:36:40|338.18|335.78|337.82|335.42|338.18|335.78|337.82|335.42|0
1650551810000|2022-04-21 14:36:50|337.64|335.24|337.82|335.42|337.82|335.42|337.64|335.24|0
1650551820000|2022-04-21 14:37:00|338|335.6|338|335.6|338.26|335.86|338|335.6|0
1650551830000|2022-04-21 14:37:10|337.82|335.42|337.28|334.88|337.82|335.42|337.28|334.88|0
1650551840000|2022-04-21 14:37:20|337.1|334.7|337.28|334.88|337.28|334.88|337.1|334.7|0
1650551850000|2022-04-21 14:37:30|336.92|334.52|336.21|333.81|336.92|334.52|336.21|333.81|0
1650551860000|2022-04-21 14:37:40|336.03|333.63|336.03|333.63|336.03|333.63|335.85|333.45|0
1650551870000|2022-04-21 14:37:50|336.21|333.81|336.57|334.17|336.57|334.17|336.21|333.81|0
1650551880000|2022-04-21 14:38:00|336.39|333.99|337.1|334.7|337.1|334.7|336.39|333.99|0
1650551890000|2022-04-21 14:38:10|337.28|334.88|337.28|334.88|337.46|335.06|337.28|334.88|0
1650551900000|2022-04-21 14:38:20|337.1|334.7|337.46|335.06|337.46|335.06|336.92|334.52|0
1650551910000|2022-04-21 14:38:30|337.28|334.88|337.55|335.15|337.55|335.15|337.28|334.88|0
1650551920000|2022-04-21 14:38:40|337.64|335.24|337.64|335.24|337.82|335.42|337.64|335.24|0
1650551930000|2022-04-21 14:38:50|337.1|334.7|337.1|334.7|337.1|334.7|337.1|334.7|0
1650551940000|2022-04-21 14:39:00|336.92|334.52|337.64|335.24|337.64|335.24|336.92|334.52|0
1650551950000|2022-04-21 14:39:10|337.28|334.88|337.28|334.88|337.28|334.88|337.28|334.88|0
1650551960000|2022-04-21 14:39:20|337.64|335.24|337.64|335.24|337.82|335.42|337.64|335.24|0
1650551970000|2022-04-21 14:39:30|337.1|334.7|335.85|333.45|337.1|334.7|335.85|333.45|0
1650551980000|2022-04-21 14:39:40|335.14|332.74|335.67|333.27|335.67|333.27|335.14|332.74|0
1650551990000|2022-04-21 14:39:50|336.03|333.63|336.57|334.17|336.57|334.17|336.03|333.63|0
1650552000000|2022-04-21 14:40:00|336.74|334.34|336.21|333.81|336.92|334.52|336.21|333.81|0
1650552010000|2022-04-21 14:40:10|336.03|333.63|335.49|333.09|336.03|333.63|335.49|333.09|0
1650552020000|2022-04-21 14:40:20|335.67|333.27|336.03|333.63|336.39|333.99|335.67|333.27|0
1650552030000|2022-04-21 14:40:30|335.76|333.36|335.49|333.09|335.76|333.36|335.49|333.09|0
1650552040000|2022-04-21 14:40:40|335.14|332.74|335.14|332.74|335.14|332.74|334.96|332.56|0
1650552050000|2022-04-21 14:40:50|334.78|332.38|334.51|332.11|334.78|332.38|334.42|332.02|0
1650552060000|2022-04-21 14:41:00|334.25|331.85|334.07|331.67|334.42|332.02|334.07|331.67|0
1650552070000|2022-04-21 14:41:10|334.24|331.84|333.53|331.13|334.24|331.84|333.35|330.95|0
1650552080000|2022-04-21 14:41:20|333.18|330.78|333.18|330.78|333.18|330.78|332.82|330.42|0
1650552090000|2022-04-21 14:41:30|333|330.6|332.47|330.07|333|330.6|332.47|330.07|0
1650552100000|2022-04-21 14:41:40|332.64|330.24|333.18|330.78|333.18|330.78|332.47|330.07|0
1650552110000|2022-04-21 14:41:50|334.07|331.67|334.78|332.38|334.78|332.38|334.07|331.67|0
1650552120000|2022-04-21 14:42:00|334.96|332.56|334.96|332.56|335.14|332.74|334.96|332.56|0
1650552130000|2022-04-21 14:42:10|335.14|332.74|335.67|333.27|335.67|333.27|334.96|332.56|0
1650552140000|2022-04-21 14:42:20|335.58|333.18|335.85|333.45|335.94|333.54|335.58|333.18|0
1650552150000|2022-04-21 14:42:30|335.67|333.27|335.49|333.09|335.85|333.45|335.49|333.09|0
1650552160000|2022-04-21 14:42:40|335.31|332.91|334.96|332.56|335.31|332.91|334.96|332.56|0
1650552170000|2022-04-21 14:42:50|335.14|332.74|335.14|332.74|335.14|332.74|334.96|332.56|0
1650552180000|2022-04-21 14:43:00|335.31|332.91|335.67|333.27|335.67|333.27|335.31|332.91|0
1650552190000|2022-04-21 14:43:10|335.49|333.09|335.67|333.27|335.67|333.27|335.49|333.09|0
1650552200000|2022-04-21 14:43:20|335.31|332.91|335.31|332.91|335.31|332.91|335.31|332.91|0
1650552210000|2022-04-21 14:43:30|335.13|332.73|335.31|332.91|335.4|333|335.13|332.73|0
1650552220000|2022-04-21 14:43:40|334.78|332.38|333.71|331.31|334.78|332.38|333.71|331.31|0
1650552230000|2022-04-21 14:43:50|333.35|330.95|333.17|330.77|333.35|330.95|333|330.6|0
1650552240000|2022-04-21 14:44:00|333.53|331.13|333.53|331.13|333.53|331.13|333|330.6|0
1650552250000|2022-04-21 14:44:10|333.71|331.31|333.89|331.49|333.89|331.49|333.71|331.31|0
1650552260000|2022-04-21 14:44:20|333.71|331.31|334.06|331.66|334.06|331.66|333.71|331.31|0
1650552270000|2022-04-21 14:44:30|334.24|331.84|334.51|332.11|334.51|332.11|334.06|331.66|0
1650552280000|2022-04-21 14:44:40|334.06|331.66|333.89|331.49|334.06|331.66|333.71|331.31|0
1650552290000|2022-04-21 14:44:50|334.06|331.66|334.06|331.66|334.42|332.02|334.06|331.66|0
1650552300000|2022-04-21 14:45:00|334.24|331.84|334.06|331.66|334.24|331.84|333.89|331.49|0
1650552310000|2022-04-21 14:45:10|333.89|331.49|333.35|330.95|333.89|331.49|333.35|330.95|0
1650552320000|2022-04-21 14:45:20|333.71|331.31|333.71|331.31|333.71|331.31|333.35|330.95|0
1650552330000|2022-04-21 14:45:30|333.53|331.13|333.71|331.31|333.71|331.31|333.53|331.13|0
1650552340000|2022-04-21 14:45:40|333.53|331.13|333.35|330.95|333.53|331.13|333.17|330.77|0
1650552350000|2022-04-21 14:45:50|333.53|331.13|333.35|330.95|333.53|331.13|333.35|330.95|0
1650552360000|2022-04-21 14:46:00|332.82|330.42|333.17|330.77|333.17|330.77|332.46|330.06|0
1650552370000|2022-04-21 14:46:10|333|330.6|332.82|330.42|333|330.6|332.64|330.24|0
1650552380000|2022-04-21 14:46:20|333|330.6|333.53|331.13|333.53|331.13|333|330.6|0
1650552390000|2022-04-21 14:46:30|333.17|330.77|332.82|330.42|333.35|330.95|332.82|330.42|0
1650552400000|2022-04-21 14:46:40|333.17|330.77|333.53|331.13|333.71|331.31|333.17|330.77|0
1650552410000|2022-04-21 14:46:50|333.71|331.31|331.57|329.17|333.71|331.31|331.57|329.17|0
1650552420000|2022-04-21 14:47:00|331.93|329.53|331.22|328.82|331.93|329.53|331.22|328.82|0
1650552440000|2022-04-21 14:47:20|331.4|329|329.62|327.22|331.4|329|329.62|327.22|0
1650552450000|2022-04-21 14:47:30|329.98|327.58|329.98|327.58|330.15|327.75|329.62|327.22|0
1650552460000|2022-04-21 14:47:40|329.8|327.4|329.8|327.4|329.8|327.4|329.62|327.22|0
1650552470000|2022-04-21 14:47:50|329.53|327.13|329.09|326.69|329.53|327.13|329.09|326.69|0
1650552480000|2022-04-21 14:48:00|329.45|327.05|329.45|327.05|329.98|327.58|329.45|327.05|0
1650552490000|2022-04-21 14:48:10|329.27|326.87|329.62|327.22|329.62|327.22|329.27|326.87|0
1650552500000|2022-04-21 14:48:20|329.27|326.87|328.74|326.34|329.27|326.87|328.74|326.34|0
1650552510000|2022-04-21 14:48:30|328.91|326.51|328.91|326.51|328.91|326.51|328.74|326.34|0
1650552520000|2022-04-21 14:48:40|328.74|326.34|328.38|325.98|328.74|326.34|328.38|325.98|0
1650552530000|2022-04-21 14:48:50|328.56|326.16|328.21|325.81|328.56|326.16|328.03|325.63|0
1650552540000|2022-04-21 14:49:00|328.38|325.98|328.03|325.63|328.38|325.98|328.03|325.63|0
1650552550000|2022-04-21 14:49:10|328.29|325.89|327.8|325.4|328.56|326.16|327.8|325.4|0
1650552560000|2022-04-21 14:49:20|326.7|324.3|327.05|324.65|327.05|324.65|326.7|324.3|0
1650552570000|2022-04-21 14:49:30|327.8|325.4|327.27|324.87|327.8|325.4|327.27|324.87|0
1650552580000|2022-04-21 14:49:40|327.96|325.56|328.32|325.92|328.32|325.92|327.96|325.56|0
1650552590000|2022-04-21 14:49:50|328.49|326.09|328.67|326.27|328.67|326.27|328.49|326.09|0
1650552600000|2022-04-21 14:50:00|328.32|325.92|329.59|327.19|329.59|327.19|328.32|325.92|0
1650552610000|2022-04-21 14:50:10|329.95|327.55|330.48|328.08|330.48|328.08|329.77|327.37|0
1650552620000|2022-04-21 14:50:20|330.65|328.25|331.01|328.61|331.01|328.61|330.65|328.25|0
1650552630000|2022-04-21 14:50:30|331.18|328.78|331.18|328.78|331.18|328.78|331.01|328.61|0
1650552640000|2022-04-21 14:50:40|331.01|328.61|330.48|328.08|331.01|328.61|330.3|327.9|0
1650552650000|2022-04-21 14:50:50|330.65|328.25|330.65|328.25|330.65|328.25|330.48|328.08|0
1650552660000|2022-04-21 14:51:00|330.3|327.9|329.24|326.84|330.3|327.9|329.24|326.84|0
1650552670000|2022-04-21 14:51:10|329.06|326.66|328.71|326.31|329.06|326.66|328.71|326.31|0
1650552680000|2022-04-21 14:51:20|327.83|325.43|327.47|325.07|327.83|325.43|327.47|325.07|0
1650552690000|2022-04-21 14:51:30|327.65|325.25|327.83|325.43|327.83|325.43|327.47|325.07|0
1650552700000|2022-04-21 14:51:40|328.36|325.96|328.53|326.13|328.53|326.13|328.18|325.78|0
1650552710000|2022-04-21 14:51:50|328.88|326.48|328.71|326.31|328.88|326.48|328.71|326.31|0
1650552720000|2022-04-21 14:52:00|328.88|326.48|329.59|327.19|329.77|327.37|328.88|326.48|0
1650552730000|2022-04-21 14:52:10|329.24|326.84|329.41|327.01|329.41|327.01|329.24|326.84|0
1650552740000|2022-04-21 14:52:20|329.24|326.84|328.88|326.48|329.41|327.01|328.88|326.48|0
1650552750000|2022-04-21 14:52:30|328.62|326.22|328.53|326.13|328.62|326.22|328.36|325.96|0
1650552760000|2022-04-21 14:52:40|328.35|325.95|328.88|326.48|328.88|326.48|328.35|325.95|0
1650552770000|2022-04-21 14:52:50|329.06|326.66|329.24|326.84|329.24|326.84|329.06|326.66|0
1650552780000|2022-04-21 14:53:00|329.41|327.01|329.24|326.84|329.41|327.01|329.06|326.66|0
1650552790000|2022-04-21 14:53:10|329.41|327.01|329.77|327.37|329.77|327.37|329.06|326.66|0
1650552800000|2022-04-21 14:53:20|330.12|327.72|330.12|327.72|330.12|327.72|329.94|327.54|0
1650552810000|2022-04-21 14:53:30|329.94|327.54|329.77|327.37|329.94|327.54|329.77|327.37|0
1650552820000|2022-04-21 14:53:40|329.59|327.19|329.59|327.19|329.77|327.37|329.59|327.19|0
1650552830000|2022-04-21 14:53:50|329.94|327.54|329.94|327.54|330.12|327.72|329.94|327.54|0
1650552840000|2022-04-21 14:54:00|329.77|327.37|329.94|327.54|329.94|327.54|329.59|327.19|0
1650552850000|2022-04-21 14:54:10|329.59|327.19|329.06|326.66|329.59|327.19|329.06|326.66|0
1650552860000|2022-04-21 14:54:20|328.88|326.48|329.24|326.84|329.24|326.84|328.88|326.48|0
1650552870000|2022-04-21 14:54:30|328.79|326.39|329.24|326.84|329.24|326.84|328.71|326.31|0
1650552880000|2022-04-21 14:54:40|328.71|326.31|328.88|326.48|328.88|326.48|328.53|326.13|0
1650552890000|2022-04-21 14:54:50|328.53|326.13|328.71|326.31|328.71|326.31|328.35|325.95|0
1650552900000|2022-04-21 14:55:00|328.35|325.95|328.35|325.95|328.71|326.31|328.35|325.95|0
1650552910000|2022-04-21 14:55:10|328.71|326.31|328.71|326.31|328.88|326.48|328.53|326.13|0
1650552920000|2022-04-21 14:55:20|328.53|326.13|328.35|325.95|328.53|326.13|328.35|325.95|0
1650552930000|2022-04-21 14:55:30|328.18|325.78|328.18|325.78|328.35|325.95|328|325.6|0
1650552940000|2022-04-21 14:55:40|328.53|326.13|328|325.6|328.53|326.13|328|325.6|0
1650552950000|2022-04-21 14:55:50|327.82|325.42|327.47|325.07|327.82|325.42|327.47|325.07|0
1650552960000|2022-04-21 14:56:00|327.3|324.9|327.65|325.25|327.65|325.25|327.3|324.9|0
1650552970000|2022-04-21 14:56:10|328|325.6|328.44|326.04|328.44|326.04|328|325.6|0
1650552980000|2022-04-21 14:56:20|328.35|325.95|328.35|325.95|328.35|325.95|328.18|325.78|0
1650552990000|2022-04-21 14:56:30|328.53|326.13|328.35|325.95|328.53|326.13|328.18|325.78|0
1650553000000|2022-04-21 14:56:40|328.7|326.3|328.88|326.48|328.88|326.48|328.53|326.13|0
1650553010000|2022-04-21 14:56:50|328.7|326.3|328.35|325.95|328.7|326.3|328.35|325.95|0
1650553020000|2022-04-21 14:57:00|328.18|325.78|328.53|326.13|328.53|326.13|328.18|325.78|0
1650553030000|2022-04-21 14:57:10|328.18|325.78|328|325.6|328.35|325.95|328|325.6|0
1650553040000|2022-04-21 14:57:20|327.82|325.42|327.82|325.42|327.82|325.42|327.65|325.25|0
1650553050000|2022-04-21 14:57:30|328.18|325.78|328|325.6|328.18|325.78|327.82|325.42|0
1650553060000|2022-04-21 14:57:40|327.82|325.42|328.44|326.04|328.44|326.04|327.82|325.42|0
1650553070000|2022-04-21 14:57:50|328.35|325.95|329.06|326.66|329.06|326.66|328.35|325.95|0
1650553080000|2022-04-21 14:58:00|329.41|327.01|329.41|327.01|329.41|327.01|329.41|327.01|0
1650553090000|2022-04-21 14:58:10|329.23|326.83|328.7|326.3|329.23|326.83|328.7|326.3|0
1650553100000|2022-04-21 14:58:20|328.53|326.13|328.53|326.13|328.53|326.13|328.35|325.95|0
1650553110000|2022-04-21 14:58:30|328.7|326.3|328.88|326.48|328.88|326.48|328.7|326.3|0
1650553120000|2022-04-21 14:58:40|329.06|326.66|329.23|326.83|329.23|326.83|328.88|326.48|0
1650553130000|2022-04-21 14:58:50|329.41|327.01|329.67|327.27|329.76|327.36|329.41|327.01|0
1650553140000|2022-04-21 14:59:00|330.12|327.72|330.12|327.72|330.2|327.8|330.12|327.72|0
1650553150000|2022-04-21 14:59:10|330.65|328.25|330.29|327.89|330.65|328.25|330.29|327.89|0
1650553160000|2022-04-21 14:59:20|330.12|327.72|329.41|327.01|330.12|327.72|329.41|327.01|0
1650553170000|2022-04-21 14:59:30|329.59|327.19|329.41|327.01|329.76|327.36|329.41|327.01|0
1650553180000|2022-04-21 14:59:40|329.94|327.54|329.59|327.19|329.94|327.54|329.59|327.19|0
1650553190000|2022-04-21 14:59:50|329.94|327.54|330.12|327.72|330.12|327.72|329.94|327.54|0
1650553200000|2022-04-21 15:00:00|329.23|326.83|329.23|326.83|329.59|327.19|329.23|326.83|0
1650553210000|2022-04-21 15:00:10|328.88|326.48|328.43|326.03|328.88|326.48|328.35|325.95|0
1650553220000|2022-04-21 15:00:20|328.7|326.3|328.53|326.13|328.7|326.3|328.53|326.13|0
1650553230000|2022-04-21 15:00:30|328.35|325.95|328.7|326.3|328.7|326.3|328.35|325.95|0
1650553240000|2022-04-21 15:00:40|328.88|326.48|329.58|327.18|329.76|327.36|328.88|326.48|0
1650553250000|2022-04-21 15:00:50|329.76|327.36|330.11|327.71|330.11|327.71|329.76|327.36|0
1650553260000|2022-04-21 15:01:00|330.29|327.89|330.82|328.42|330.82|328.42|330.29|327.89|0
1650553270000|2022-04-21 15:01:10|331|328.6|331|328.6|331|328.6|330.82|328.42|0
1650553280000|2022-04-21 15:01:20|330.82|328.42|331|328.6|331|328.6|330.82|328.42|0
1650553290000|2022-04-21 15:01:30|330.82|328.42|330.82|328.42|330.82|328.42|330.64|328.24|0
1650553300000|2022-04-21 15:01:40|331|328.6|331|328.6|331|328.6|331|328.6|0
1650553310000|2022-04-21 15:01:50|331.35|328.95|332.06|329.66|332.06|329.66|331.35|328.95|0
1650553320000|2022-04-21 15:02:00|331.35|328.95|331.08|328.68|331.53|329.13|331.08|328.68|0
1650553330000|2022-04-21 15:02:10|330.82|328.42|330.47|328.07|330.82|328.42|330.47|328.07|0
1650553340000|2022-04-21 15:02:20|330.29|327.89|329.94|327.54|330.29|327.89|329.94|327.54|0
1650553350000|2022-04-21 15:02:30|329.76|327.36|329.94|327.54|329.94|327.54|329.76|327.36|0
1650553360000|2022-04-21 15:02:40|330.47|328.07|330.29|327.89|330.47|328.07|330.11|327.71|0
1650553370000|2022-04-21 15:02:50|330.47|328.07|330.29|327.89|330.47|328.07|330.29|327.89|0
1650553380000|2022-04-21 15:03:00|329.58|327.18|329.58|327.18|329.76|327.36|329.58|327.18|0
1650553390000|2022-04-21 15:03:10|330.11|327.71|329.94|327.54|330.11|327.71|329.94|327.54|0
1650553400000|2022-04-21 15:03:20|329.76|327.36|329.41|327.01|329.76|327.36|329.41|327.01|0
1650553410000|2022-04-21 15:03:30|329.58|327.18|329.76|327.36|329.76|327.36|329.58|327.18|0
1650553420000|2022-04-21 15:03:40|329.94|327.54|330.64|328.24|330.64|328.24|329.94|327.54|0
1650553430000|2022-04-21 15:03:50|330.47|328.07|330.29|327.89|330.64|328.24|330.29|327.89|0
1650553440000|2022-04-21 15:04:00|330.64|328.24|331|328.6|331|328.6|330.64|328.24|0
1650553450000|2022-04-21 15:04:10|330.82|328.42|330.47|328.07|330.82|328.42|330.47|328.07|0
1650553460000|2022-04-21 15:04:20|330.64|328.24|330.82|328.42|330.9|328.5|330.64|328.24|0
1650553470000|2022-04-21 15:04:30|331.17|328.77|331.17|328.77|331.17|328.77|331.17|328.77|0
1650553480000|2022-04-21 15:04:40|331.08|328.68|331.26|328.86|331.26|328.86|331|328.6|0
1650553490000|2022-04-21 15:04:50|331.17|328.77|331.17|328.77|331.35|328.95|331|328.6|0
1650553500000|2022-04-21 15:05:00|331.53|329.13|331.17|328.77|331.7|329.3|331.17|328.77|0
1650553510000|2022-04-21 15:05:10|330.9|328.5|329.76|327.36|330.9|328.5|329.76|327.36|0
1650553520000|2022-04-21 15:05:20|329.93|327.53|329.93|327.53|330.11|327.71|329.93|327.53|0
1650553530000|2022-04-21 15:05:30|329.4|327|329.58|327.18|329.76|327.36|329.4|327|0
1650553540000|2022-04-21 15:05:40|329.76|327.36|329.23|326.83|329.76|327.36|329.23|326.83|0
1650553550000|2022-04-21 15:05:50|328.88|326.48|328.7|326.3|328.88|326.48|328.7|326.3|0
1650553560000|2022-04-21 15:06:00|328.52|326.12|327.73|325.33|328.52|326.12|327.64|325.24|0
1650553570000|2022-04-21 15:06:10|327.46|325.06|327.46|325.06|327.46|325.06|327.11|324.71|0
1650553580000|2022-04-21 15:06:20|327.64|325.24|327.82|325.42|327.82|325.42|327.29|324.89|0
1650553590000|2022-04-21 15:06:30|327.99|325.59|328.7|326.3|328.7|326.3|327.99|325.59|0
1650553600000|2022-04-21 15:06:40|329.23|326.83|329.05|326.65|329.23|326.83|328.87|326.47|0
1650553610000|2022-04-21 15:06:50|329.58|327.18|329.4|327|329.58|327.18|329.23|326.83|0
1650553620000|2022-04-21 15:07:00|329.58|327.18|329.76|327.36|329.76|327.36|329.58|327.18|0
1650553630000|2022-04-21 15:07:10|329.58|327.18|328.7|326.3|329.58|327.18|328.7|326.3|0
1650553640000|2022-04-21 15:07:20|328.78|326.38|329.76|327.36|329.76|327.36|328.78|326.38|0
1650553650000|2022-04-21 15:07:30|329.58|327.18|329.23|326.83|329.58|327.18|329.23|326.83|0
1650553660000|2022-04-21 15:07:40|329.4|327|328.7|326.3|329.4|327|328.7|326.3|0
1650553670000|2022-04-21 15:07:50|329.23|326.83|328.87|326.47|329.23|326.83|328.87|326.47|0
1650553680000|2022-04-21 15:08:00|328.7|326.3|327.82|325.42|328.7|326.3|327.82|325.42|0
1650553690000|2022-04-21 15:08:10|327.99|325.59|328.34|325.94|328.52|326.12|327.99|325.59|0
1650553700000|2022-04-21 15:08:20|328.52|326.12|328.7|326.3|328.87|326.47|328.52|326.12|0
1650553710000|2022-04-21 15:08:30|328.52|326.12|328.34|325.94|328.52|326.12|328.25|325.85|0
1650553720000|2022-04-21 15:08:40|328.52|326.12|328.17|325.77|328.7|326.3|328.17|325.77|0
1650553730000|2022-04-21 15:08:50|328.52|326.12|328.52|326.12|328.7|326.3|328.52|326.12|0
1650553740000|2022-04-21 15:09:00|328.17|325.77|328.17|325.77|328.34|325.94|328.17|325.77|0
1650553750000|2022-04-21 15:09:10|328.52|326.12|327.99|325.59|328.52|326.12|327.99|325.59|0
1650553760000|2022-04-21 15:09:20|327.72|325.32|327.99|325.59|327.99|325.59|327.72|325.32|0
1650553770000|2022-04-21 15:09:30|328.25|325.85|328.87|326.47|329.05|326.65|328.25|325.85|0
1650553780000|2022-04-21 15:09:40|328.52|326.12|328.34|325.94|328.52|326.12|328.34|325.94|0
1650553790000|2022-04-21 15:09:50|327.99|325.59|328.7|326.3|328.7|326.3|327.99|325.59|0
1650553800000|2022-04-21 15:10:00|327.99|325.59|329.05|326.65|329.05|326.65|327.99|325.59|0
1650553810000|2022-04-21 15:10:10|328.78|326.38|328.7|326.3|328.78|326.38|328.52|326.12|0
1650553820000|2022-04-21 15:10:20|328.87|326.47|329.22|326.82|329.22|326.82|328.87|326.47|0
1650553830000|2022-04-21 15:10:30|329.05|326.65|328.6|326.2|329.05|326.65|328.6|326.2|0
1650553840000|2022-04-21 15:10:40|328.34|325.94|328.87|326.47|329.05|326.65|328.34|325.94|0
1650553850000|2022-04-21 15:10:50|328.7|326.3|328.87|326.47|329.05|326.65|328.52|326.12|0
1650553860000|2022-04-21 15:11:00|328.7|326.3|329.05|326.65|329.05|326.65|328.07|325.67|0
1650553870000|2022-04-21 15:11:10|329.22|326.82|329.58|327.18|329.66|327.26|329.22|326.82|0
1650553880000|2022-04-21 15:11:20|330.28|327.88|330.64|328.24|330.81|328.41|330.28|327.88|0
1650553890000|2022-04-21 15:11:30|330.81|328.41|330.64|328.24|330.81|328.41|330.64|328.24|0
1650553900000|2022-04-21 15:11:40|331.17|328.77|331.7|329.3|331.88|329.48|331.17|328.77|0
1650553910000|2022-04-21 15:11:50|331.17|328.77|331.52|329.12|331.61|329.21|331.17|328.77|0
1650553920000|2022-04-21 15:12:00|330.99|328.59|330.64|328.24|330.99|328.59|330.64|328.24|0
1650553930000|2022-04-21 15:12:10|331.17|328.77|331.35|328.95|331.35|328.95|331.17|328.77|0
1650553940000|2022-04-21 15:12:20|330.99|328.59|331.7|329.3|331.7|329.3|330.99|328.59|0
1650553950000|2022-04-21 15:12:30|331.52|329.12|331.35|328.95|331.52|329.12|331.35|328.95|0
1650553960000|2022-04-21 15:12:40|331.34|328.94|331.7|329.3|331.7|329.3|331.34|328.94|0
1650553970000|2022-04-21 15:12:50|331.52|329.12|331.78|329.38|331.78|329.38|331.52|329.12|0
1650553980000|2022-04-21 15:13:00|331.88|329.48|331.34|328.94|331.88|329.48|331.34|328.94|0
1650553990000|2022-04-21 15:13:10|331.52|329.12|331.7|329.3|331.7|329.3|331.52|329.12|0
1650554000000|2022-04-21 15:13:20|331.52|329.12|331.52|329.12|331.7|329.3|331.52|329.12|0
1650554010000|2022-04-21 15:13:30|331.43|329.03|331.88|329.48|331.88|329.48|331.43|329.03|0
1650554020000|2022-04-21 15:13:40|332.05|329.65|331.61|329.21|332.05|329.65|331.61|329.21|0
1650554030000|2022-04-21 15:13:50|331.7|329.3|331.34|328.94|331.7|329.3|331.34|328.94|0
1650554040000|2022-04-21 15:14:00|331.17|328.77|331.34|328.94|331.34|328.94|331.17|328.77|0
1650554050000|2022-04-21 15:14:10|331.17|328.77|330.54|328.14|331.17|328.77|330.54|328.14|0
1650554060000|2022-04-21 15:14:20|330.28|327.88|330.81|328.41|330.81|328.41|329.93|327.53|0
1650554070000|2022-04-21 15:14:30|330.64|328.24|330.64|328.24|330.64|328.24|330.28|327.88|0
1650554080000|2022-04-21 15:14:40|330.81|328.41|330.28|327.88|330.81|328.41|330.11|327.71|0
1650554090000|2022-04-21 15:14:50|329.93|327.53|330.11|327.71|330.19|327.79|329.93|327.53|0
1650554100000|2022-04-21 15:15:00|330.64|328.24|329.93|327.53|330.64|328.24|329.75|327.35|0
1650554110000|2022-04-21 15:15:10|329.57|327.17|329.66|327.26|329.75|327.35|329.57|327.17|0
1650554120000|2022-04-21 15:15:20|329.4|327|329.66|327.26|329.66|327.26|329.31|326.91|0
1650554130000|2022-04-21 15:15:30|329.75|327.35|329.22|326.82|329.75|327.35|329.22|326.82|0
1650554140000|2022-04-21 15:15:40|329.57|327.17|329.93|327.53|329.93|327.53|329.57|327.17|0
1650554150000|2022-04-21 15:15:50|330.1|327.7|329.93|327.53|330.1|327.7|329.75|327.35|0
1650554160000|2022-04-21 15:16:00|329.75|327.35|329.75|327.35|329.75|327.35|329.22|326.82|0
1650554170000|2022-04-21 15:16:10|329.4|327|329.04|326.64|329.4|327|329.04|326.64|0
1650554180000|2022-04-21 15:16:20|328.87|326.47|329.22|326.82|329.22|326.82|328.87|326.47|0
1650554190000|2022-04-21 15:16:30|329.4|327|329.84|327.44|329.84|327.44|329.4|327|0
1650554200000|2022-04-21 15:16:40|329.75|327.35|329.93|327.53|330.1|327.7|329.75|327.35|0
1650554210000|2022-04-21 15:16:50|330.1|327.7|330.1|327.7|330.46|328.06|330.1|327.7|0
1650554220000|2022-04-21 15:17:00|330.46|328.06|330.46|328.06|330.46|328.06|329.93|327.53|0
1650554230000|2022-04-21 15:17:10|330.1|327.7|329.57|327.17|330.1|327.7|329.57|327.17|0
1650554240000|2022-04-21 15:17:20|329.75|327.35|329.4|327|329.75|327.35|329.4|327|0
1650554250000|2022-04-21 15:17:30|329.57|327.17|329.57|327.17|329.57|327.17|329.57|327.17|0
1650554260000|2022-04-21 15:17:40|329.48|327.08|328.25|325.85|329.48|327.08|328.25|325.85|0
1650554270000|2022-04-21 15:17:50|328.34|325.94|328.69|326.29|328.69|326.29|328.16|325.76|0
1650554280000|2022-04-21 15:18:00|328.34|325.94|327.46|325.06|328.34|325.94|327.46|325.06|0
1650554290000|2022-04-21 15:18:10|327.81|325.41|327.63|325.23|327.81|325.41|327.63|325.23|0
1650554300000|2022-04-21 15:18:20|327.98|325.58|327.46|325.06|327.98|325.58|327.46|325.06|0
1650554310000|2022-04-21 15:18:30|326.68|324.28|326.85|324.45|326.94|324.54|326.68|324.28|0
1650554320000|2022-04-21 15:18:40|327.03|324.63|327.2|324.8|327.2|324.8|327.03|324.63|0
1650554330000|2022-04-21 15:18:50|327.38|324.98|327.03|324.63|327.38|324.98|327.03|324.63|0
1650554340000|2022-04-21 15:19:00|327.36|324.96|327.71|325.31|327.71|325.31|327.36|324.96|0
1650554350000|2022-04-21 15:19:10|327.03|324.63|327.2|324.8|327.38|324.98|327.03|324.63|0
1650554360000|2022-04-21 15:19:20|327.29|324.89|326.58|324.18|327.29|324.89|326.58|324.18|0
1650554370000|2022-04-21 15:19:30|325.97|323.57|327.73|325.33|327.73|325.33|325.62|323.22|0
1650554380000|2022-04-21 15:19:40|327.72|325.32|328.95|326.55|328.95|326.55|327.72|325.32|0
1650554390000|2022-04-21 15:19:50|329.12|326.72|329.3|326.9|329.3|326.9|329.12|326.72|0
1650554400000|2022-04-21 15:20:00|329.81|327.41|330.16|327.76|330.34|327.94|329.81|327.41|0
1650554410000|2022-04-21 15:20:10|329.81|327.41|329.47|327.07|329.82|327.42|329.47|327.07|0
1650554420000|2022-04-21 15:20:20|329.37|326.97|328.94|326.54|329.37|326.97|328.94|326.54|0
1650554430000|2022-04-21 15:20:30|328.76|326.36|328.94|326.54|328.94|326.54|328.76|326.36|0
1650554440000|2022-04-21 15:20:40|328.76|326.36|327.88|325.48|328.76|326.36|327.88|325.48|0
1650554450000|2022-04-21 15:20:50|327.53|325.13|327.18|324.78|327.7|325.3|327.18|324.78|0
1650554460000|2022-04-21 15:21:00|327|324.6|325.77|323.37|327|324.6|325.77|323.37|0
1650554470000|2022-04-21 15:21:10|325.86|323.46|324.72|322.32|325.86|323.46|324.72|322.32|0
1650554480000|2022-04-21 15:21:20|324.54|322.14|324.54|322.14|324.54|322.14|324.19|321.79|0
1650554490000|2022-04-21 15:21:30|324.37|321.97|324.72|322.32|324.72|322.32|324.37|321.97|0
1650554500000|2022-04-21 15:21:40|324.54|322.14|324.54|322.14|324.54|322.14|324.19|321.79|0
1650554510000|2022-04-21 15:21:50|323.84|321.44|324.37|321.97|324.37|321.97|323.84|321.44|0
1650554520000|2022-04-21 15:22:00|324.54|322.14|324.54|322.14|324.72|322.32|324.54|322.14|0
1650554530000|2022-04-21 15:22:10|324.37|321.97|324.89|322.49|324.89|322.49|324.37|321.97|0
1650554540000|2022-04-21 15:22:20|325.42|323.02|325.07|322.67|325.42|323.02|325.07|322.67|0
1650554550000|2022-04-21 15:22:30|325.42|323.02|325.59|323.19|325.59|323.19|325.24|322.84|0
1650554560000|2022-04-21 15:22:40|325.42|323.02|325.07|322.67|325.42|323.02|325.07|322.67|0
1650554570000|2022-04-21 15:22:50|325.24|322.84|324.89|322.49|325.24|322.84|324.8|322.4|0
1650554580000|2022-04-21 15:23:00|325.07|322.67|325.59|323.19|325.77|323.37|325.07|322.67|0
1650554590000|2022-04-21 15:23:10|325.94|323.54|325.59|323.19|325.94|323.54|325.59|323.19|0
1650554600000|2022-04-21 15:23:20|325.77|323.37|325.24|322.84|325.77|323.37|325.24|322.84|0
1650554610000|2022-04-21 15:23:30|325.33|322.93|325.24|322.84|325.33|322.93|324.89|322.49|0
1650554620000|2022-04-21 15:23:40|325.42|323.02|325.77|323.37|325.77|323.37|325.42|323.02|0
1650554630000|2022-04-21 15:23:50|325.42|323.02|325.24|322.84|325.59|323.19|325.24|322.84|0
1650554640000|2022-04-21 15:24:00|325.59|323.19|326.47|324.07|326.47|324.07|325.59|323.19|0
1650554650000|2022-04-21 15:24:10|326.3|323.9|327.35|324.95|327.35|324.95|326.3|323.9|0
1650554660000|2022-04-21 15:24:20|327.43|325.03|327.35|324.95|327.7|325.3|327.35|324.95|0
1650554670000|2022-04-21 15:24:30|327.53|325.13|327.53|325.13|327.53|325.13|327.35|324.95|0
1650554680000|2022-04-21 15:24:40|327.35|324.95|327.35|324.95|327.35|324.95|327.35|324.95|0
1650554690000|2022-04-21 15:24:50|327.53|325.13|327.35|324.95|327.7|325.3|327.35|324.95|0
1650554700000|2022-04-21 15:25:00|327.26|324.86|328.58|326.18|328.58|326.18|327.26|324.86|0
1650554710000|2022-04-21 15:25:10|328.76|326.36|329.29|326.89|329.29|326.89|328.76|326.36|0
1650554720000|2022-04-21 15:25:20|329.46|327.06|329.29|326.89|329.46|327.06|329.29|326.89|0
1650554730000|2022-04-21 15:25:30|328.93|326.53|328.93|326.53|329.11|326.71|328.93|326.53|0
1650554740000|2022-04-21 15:25:40|329.11|326.71|328.93|326.53|329.11|326.71|328.93|326.53|0
1650554750000|2022-04-21 15:25:50|328.76|326.36|328.76|326.36|328.76|326.36|328.58|326.18|0
1650554760000|2022-04-21 15:26:00|328.93|326.53|328.76|326.36|328.93|326.53|328.76|326.36|0
1650554770000|2022-04-21 15:26:10|329.11|326.71|328.58|326.18|329.11|326.71|328.58|326.18|0
1650554780000|2022-04-21 15:26:20|328.76|326.36|328.4|326|328.76|326.36|328.4|326|0
1650554790000|2022-04-21 15:26:30|328.58|326.18|328.58|326.18|328.58|326.18|328.4|326|0
1650554800000|2022-04-21 15:26:40|329.11|326.71|328.76|326.36|329.19|326.79|328.76|326.36|0
1650554810000|2022-04-21 15:26:50|328.93|326.53|329.11|326.71|329.11|326.71|328.76|326.36|0
1650554820000|2022-04-21 15:27:00|328.93|326.53|329.64|327.24|329.64|327.24|328.93|326.53|0
1650554830000|2022-04-21 15:27:10|330.34|327.94|330.52|328.12|330.52|328.12|330.34|327.94|0
1650554840000|2022-04-21 15:27:20|330.17|327.77|329.99|327.59|330.17|327.77|329.81|327.41|0
1650554850000|2022-04-21 15:27:30|330.17|327.77|329.99|327.59|330.17|327.77|329.99|327.59|0
1650554860000|2022-04-21 15:27:40|330.17|327.77|329.99|327.59|330.17|327.77|329.99|327.59|0
1650554870000|2022-04-21 15:27:50|329.81|327.41|329.64|327.24|329.81|327.41|329.46|327.06|0
1650554880000|2022-04-21 15:28:00|329.81|327.41|328.93|326.53|329.81|327.41|328.76|326.36|0
1650554890000|2022-04-21 15:28:10|328.76|326.36|328.23|325.83|328.76|326.36|328.05|325.65|0
1650554900000|2022-04-21 15:28:20|328.14|325.74|327.87|325.47|328.4|326|327.87|325.47|0
1650554910000|2022-04-21 15:28:30|327.7|325.3|328.05|325.65|328.05|325.65|327.7|325.3|0
1650554920000|2022-04-21 15:28:40|328.23|325.83|327.87|325.47|328.23|325.83|327.87|325.47|0
1650554930000|2022-04-21 15:28:50|327.7|325.3|327.52|325.12|327.7|325.3|327.52|325.12|0
1650554940000|2022-04-21 15:29:00|326.64|324.24|326.47|324.07|326.99|324.59|326.47|324.07|0
1650554950000|2022-04-21 15:29:10|325.77|323.37|325.06|322.66|325.77|323.37|325.06|322.66|0
1650554960000|2022-04-21 15:29:20|325.41|323.01|325.06|322.66|325.41|323.01|325.06|322.66|0
1650554970000|2022-04-21 15:29:30|325.41|323.01|325.59|323.19|325.59|323.19|325.41|323.01|0
1650554980000|2022-04-21 15:29:40|325.76|323.36|325.94|323.54|326.12|323.72|325.76|323.36|0
1650554990000|2022-04-21 15:29:50|325.76|323.36|326.12|323.72|326.29|323.89|325.76|323.36|0
1650555000000|2022-04-21 15:30:00|325.41|323.01|324.89|322.49|325.59|323.19|324.89|322.49|0
1650555010000|2022-04-21 15:30:10|324.54|322.14|325.06|322.66|325.06|322.66|324.54|322.14|0
1650555020000|2022-04-21 15:30:20|325.24|322.84|325.76|323.36|325.94|323.54|325.24|322.84|0
1650555030000|2022-04-21 15:30:30|325.59|323.19|325.94|323.54|326.02|323.62|325.59|323.19|0
1650555040000|2022-04-21 15:30:40|325.76|323.36|325.41|323.01|325.76|323.36|325.41|323.01|0
1650555050000|2022-04-21 15:30:50|325.59|323.19|325.67|323.27|325.76|323.36|325.59|323.19|0
1650555060000|2022-04-21 15:31:00|325.94|323.54|325.76|323.36|326.29|323.89|325.76|323.36|0
1650555070000|2022-04-21 15:31:10|326.02|323.62|325.59|323.19|326.02|323.62|325.59|323.19|0
1650555080000|2022-04-21 15:31:20|325.41|323.01|325.15|322.75|325.41|323.01|325.06|322.66|0
1650555090000|2022-04-21 15:31:30|325.24|322.84|325.41|323.01|325.59|323.19|325.24|322.84|0
1650555100000|2022-04-21 15:31:40|325.06|322.66|324.89|322.49|325.06|322.66|324.89|322.49|0
1650555110000|2022-04-21 15:31:50|324.54|322.14|324.36|321.96|324.54|322.14|324.36|321.96|0
1650555120000|2022-04-21 15:32:00|324.19|321.79|324.71|322.31|324.89|322.49|324.19|321.79|0
1650555130000|2022-04-21 15:32:10|324.36|321.96|324.36|321.96|324.54|322.14|324.36|321.96|0
1650555140000|2022-04-21 15:32:20|324.54|322.14|322.96|320.56|324.54|322.14|322.96|320.56|0
1650555150000|2022-04-21 15:32:30|323.31|320.91|322.96|320.56|323.31|320.91|322.96|320.56|0
1650555160000|2022-04-21 15:32:40|323.14|320.74|322.26|319.86|323.14|320.74|322.09|319.69|0
1650555170000|2022-04-21 15:32:50|322.09|319.69|321.74|319.34|322.09|319.69|321.74|319.34|0
1650555180000|2022-04-21 15:33:00|322.09|319.69|322.44|320.04|322.44|320.04|322.09|319.69|0
1650555190000|2022-04-21 15:33:10|322.61|320.21|323.14|320.74|323.14|320.74|322.61|320.21|0
1650555200000|2022-04-21 15:33:20|323.83|321.43|323.83|321.43|324.71|322.31|323.83|321.43|0
1650555210000|2022-04-21 15:33:30|323.48|321.08|322.44|320.04|323.48|321.08|322.44|320.04|0
1650555220000|2022-04-21 15:33:40|321.74|319.34|321.39|318.99|321.74|319.34|320.52|318.12|0
1650555230000|2022-04-21 15:33:50|321.74|319.34|321.39|318.99|321.74|319.34|321.39|318.99|0
1650555240000|2022-04-21 15:34:00|321.74|319.34|322.26|319.86|322.26|319.86|321.74|319.34|0
1650555250000|2022-04-21 15:34:10|322.09|319.69|321.91|319.51|322.61|320.21|321.91|319.51|0
1650555260000|2022-04-21 15:34:20|322.09|319.69|322.44|320.04|322.44|320.04|322.09|319.69|0
1650555270000|2022-04-21 15:34:30|323.31|320.91|323.13|320.73|323.31|320.91|323.13|320.73|0
1650555280000|2022-04-21 15:34:40|323.31|320.91|322.61|320.21|323.31|320.91|322.61|320.21|0
1650555290000|2022-04-21 15:34:50|322.44|320.04|322.34|319.94|322.44|320.04|322.34|319.94|0
1650555300000|2022-04-21 15:35:00|323.13|320.73|322.78|320.38|323.13|320.73|322.61|320.21|0
1650555310000|2022-04-21 15:35:10|322.44|320.04|322.61|320.21|322.61|320.21|322.44|320.04|0
1650555320000|2022-04-21 15:35:20|322.78|320.38|322.43|320.03|322.96|320.56|322.43|320.03|0
1650555330000|2022-04-21 15:35:30|322.61|320.21|322.61|320.21|322.69|320.29|322.61|320.21|0
1650555340000|2022-04-21 15:35:40|322.78|320.38|321.91|319.51|322.78|320.38|321.91|319.51|0
1650555350000|2022-04-21 15:35:50|322.09|319.69|323.31|320.91|323.31|320.91|322.09|319.69|0
1650555360000|2022-04-21 15:36:00|323.66|321.26|323.66|321.26|323.66|321.26|323.48|321.08|0
1650555370000|2022-04-21 15:36:10|324.01|321.61|323.13|320.73|324.01|321.61|323.13|320.73|0
1650555380000|2022-04-21 15:36:20|322.96|320.56|322.26|319.86|322.96|320.56|322.26|319.86|0
1650555390000|2022-04-21 15:36:30|322.96|320.56|323.48|321.08|323.57|321.17|322.96|320.56|0
1650555400000|2022-04-21 15:36:40|323.13|320.73|323.48|321.08|323.48|321.08|323.13|320.73|0
1650555410000|2022-04-21 15:36:50|323.66|321.26|323.13|320.73|323.66|321.26|323.13|320.73|0
1650555420000|2022-04-21 15:37:00|322.78|320.38|323.04|320.64|323.13|320.73|322.78|320.38|0
1650555430000|2022-04-21 15:37:10|323.31|320.91|322.78|320.38|323.39|320.99|322.78|320.38|0
1650555440000|2022-04-21 15:37:20|322.61|320.21|322.78|320.38|322.78|320.38|322.61|320.21|0
1650555450000|2022-04-21 15:37:30|322.87|320.47|322.43|320.03|322.87|320.47|322.43|320.03|0
1650555460000|2022-04-21 15:37:40|322.61|320.21|322.08|319.68|322.78|320.38|322.08|319.68|0
1650555470000|2022-04-21 15:37:50|321.91|319.51|321.56|319.16|321.91|319.51|321.39|318.99|0
1650555480000|2022-04-21 15:38:00|321.73|319.33|321.56|319.16|321.73|319.33|321.21|318.81|0
1650555490000|2022-04-21 15:38:10|321.21|318.81|321.56|319.16|321.56|319.16|321.04|318.64|0
1650555500000|2022-04-21 15:38:20|321.39|318.99|321.04|318.64|321.39|318.99|321.04|318.64|0
1650555510000|2022-04-21 15:38:30|321.21|318.81|321.04|318.64|321.21|318.81|321.04|318.64|0
1650555520000|2022-04-21 15:38:40|321.21|318.81|321.56|319.16|321.56|319.16|321.21|318.81|0
1650555530000|2022-04-21 15:38:50|321.39|318.99|320.86|318.46|321.39|318.99|320.86|318.46|0
1650555540000|2022-04-21 15:39:00|321.04|318.64|320.69|318.29|321.04|318.64|320.69|318.29|0
1650555550000|2022-04-21 15:39:10|320.51|318.11|320.51|318.11|320.69|318.29|320.51|318.11|0
1650555560000|2022-04-21 15:39:20|320.34|317.94|320.69|318.29|320.69|318.29|320.34|317.94|0
1650555570000|2022-04-21 15:39:30|320.51|318.11|320.51|318.11|320.51|318.11|320.51|318.11|0
1650555580000|2022-04-21 15:39:40|320.42|318.02|320.51|318.11|320.69|318.29|320.42|318.02|0
1650555590000|2022-04-21 15:39:50|320.69|318.29|321.04|318.64|321.29|318.89|320.69|318.29|0
1650555600000|2022-04-21 15:40:00|320.86|318.46|320.86|318.46|320.86|318.46|320.51|318.11|0
1650555610000|2022-04-21 15:40:10|321.04|318.64|319.47|317.07|321.04|318.64|319.47|317.07|0
1650555620000|2022-04-21 15:40:20|319.82|317.42|319.3|316.9|319.82|317.42|319.3|316.9|0
1650555630000|2022-04-21 15:40:30|319.12|316.72|319.82|317.42|319.82|317.42|319.12|316.72|0
1650555640000|2022-04-21 15:40:40|319.99|317.59|319.82|317.42|320.16|317.76|319.82|317.42|0
1650555650000|2022-04-21 15:40:50|319.64|317.24|319.99|317.59|319.99|317.59|319.64|317.24|0
1650555660000|2022-04-21 15:41:00|321.09|318.69|321.09|318.69|321.09|318.69|320.57|318.17|0
1650555670000|2022-04-21 15:41:10|321.44|319.04|320|317.6|321.44|319.04|320|317.6|0
1650555680000|2022-04-21 15:41:20|320.17|317.77|321.51|319.11|321.68|319.28|320.17|317.77|0
1650555690000|2022-04-21 15:41:30|321.33|318.93|320.99|318.59|321.33|318.93|320.99|318.59|0
1650555700000|2022-04-21 15:41:40|321.16|318.76|320.64|318.24|321.16|318.76|320.64|318.24|0
1650555710000|2022-04-21 15:41:50|320.81|318.41|320.81|318.41|320.81|318.41|320.46|318.06|0
1650555720000|2022-04-21 15:42:00|320.99|318.59|320.81|318.41|321.07|318.67|320.81|318.41|0
1650555730000|2022-04-21 15:42:10|320.64|318.24|320.12|317.72|320.64|318.24|320.12|317.72|0
1650555740000|2022-04-21 15:42:20|319.6|317.2|319.6|317.2|319.94|317.54|319.6|317.2|0
1650555750000|2022-04-21 15:42:30|319.25|316.85|318.38|315.98|319.25|316.85|318.38|315.98|0
1650555760000|2022-04-21 15:42:40|318.04|315.64|317.86|315.46|318.04|315.64|317.69|315.29|0
1650555770000|2022-04-21 15:42:50|318.21|315.81|318.38|315.98|318.38|315.98|318.21|315.81|0
1650555780000|2022-04-21 15:43:00|318.21|315.81|318.04|315.64|318.21|315.81|318.04|315.64|0
1650555790000|2022-04-21 15:43:10|317.95|315.55|318.38|315.98|318.38|315.98|317.95|315.55|0
1650555800000|2022-04-21 15:43:20|318.73|316.33|318.9|316.5|318.9|316.5|318.73|316.33|0
1650555810000|2022-04-21 15:43:30|318.73|316.33|318.9|316.5|318.9|316.5|318.73|316.33|0
1650555820000|2022-04-21 15:43:40|319.08|316.68|319.94|317.54|319.94|317.54|319.08|316.68|0
1650555830000|2022-04-21 15:43:50|319.85|317.45|319.6|317.2|319.94|317.54|319.5|317.1|0
1650555840000|2022-04-21 15:44:00|319.5|317.1|318.9|316.5|319.68|317.28|318.9|316.5|0
1650555850000|2022-04-21 15:44:10|319.59|317.19|319.77|317.37|319.94|317.54|319.59|317.19|0
1650555860000|2022-04-21 15:44:20|319.25|316.85|319.07|316.67|319.25|316.85|318.9|316.5|0
1650555870000|2022-04-21 15:44:30|318.55|316.15|318.38|315.98|318.55|316.15|318.38|315.98|0
1650555880000|2022-04-21 15:44:40|318.21|315.81|318.21|315.81|318.38|315.98|318.21|315.81|0
1650555890000|2022-04-21 15:44:50|318.38|315.98|318.21|315.81|318.38|315.98|318.21|315.81|0
1650555900000|2022-04-21 15:45:00|318.38|315.98|318.55|316.15|318.9|316.5|318.38|315.98|0
1650555910000|2022-04-21 15:45:10|318.73|316.33|318.38|315.98|318.9|316.5|318.21|315.81|0
1650555920000|2022-04-21 15:45:20|318.29|315.89|318.03|315.63|318.38|315.98|318.03|315.63|0
1650555930000|2022-04-21 15:45:30|317.69|315.29|317.34|314.94|317.86|315.46|317.34|314.94|0
1650555940000|2022-04-21 15:45:40|317.52|315.12|317.34|314.94|317.52|315.12|317.17|314.77|0
1650555950000|2022-04-21 15:45:50|317.69|315.29|317.69|315.29|317.69|315.29|317.52|315.12|0
1650555960000|2022-04-21 15:46:00|317.17|314.77|317.52|315.12|317.52|315.12|317.17|314.77|0
1650555970000|2022-04-21 15:46:10|317.34|314.94|317.17|314.77|317.52|315.12|317.17|314.77|0
1650555980000|2022-04-21 15:46:20|317.34|314.94|317.17|314.77|317.34|314.94|317.17|314.77|0
1650555990000|2022-04-21 15:46:30|316.82|314.42|317.34|314.94|317.51|315.11|316.82|314.42|0
1650556000000|2022-04-21 15:46:40|317.51|315.11|317.51|315.11|317.69|315.29|317.51|315.11|0
1650556010000|2022-04-21 15:46:50|317.69|315.29|318.21|315.81|318.21|315.81|317.51|315.11|0
1650556020000|2022-04-21 15:47:00|317.86|315.46|317.86|315.46|317.86|315.46|317.51|315.11|0
1650556030000|2022-04-21 15:47:10|318.03|315.63|318.38|315.98|318.55|316.15|318.03|315.63|0
1650556040000|2022-04-21 15:47:20|318.55|316.15|318.73|316.33|318.73|316.33|318.55|316.15|0
1650556050000|2022-04-21 15:47:30|318.55|316.15|318.21|315.81|319.07|316.67|318.21|315.81|0
1650556060000|2022-04-21 15:47:40|318.55|316.15|318.73|316.33|318.9|316.5|318.55|316.15|0
1650556070000|2022-04-21 15:47:50|318.9|316.5|319.07|316.67|319.07|316.67|318.9|316.5|0
1650556080000|2022-04-21 15:48:00|318.55|316.15|318.9|316.5|318.9|316.5|318.55|316.15|0
1650556090000|2022-04-21 15:48:10|318.73|316.33|318.9|316.5|319.07|316.67|318.55|316.15|0
1650556100000|2022-04-21 15:48:20|318.98|316.58|318.21|315.81|318.98|316.58|318.21|315.81|0
1650556110000|2022-04-21 15:48:30|318.38|315.98|318.38|315.98|318.55|316.15|318.38|315.98|0
1650556120000|2022-04-21 15:48:40|318.21|315.81|317.94|315.54|318.21|315.81|317.86|315.46|0
1650556130000|2022-04-21 15:48:50|317.69|315.29|317.86|315.46|317.86|315.46|317.51|315.11|0
1650556140000|2022-04-21 15:49:00|317.51|315.11|317.25|314.85|317.51|315.11|317.25|314.85|0
1650556150000|2022-04-21 15:49:10|317.34|314.94|317.42|315.02|317.42|315.02|317.17|314.77|0
1650556160000|2022-04-21 15:49:20|318.03|315.63|318.38|315.98|318.72|316.32|318.03|315.63|0
1650556170000|2022-04-21 15:49:30|318.03|315.63|318.03|315.63|318.38|315.98|317.86|315.46|0
1650556180000|2022-04-21 15:49:40|318.2|315.8|318.38|315.98|318.38|315.98|318.2|315.8|0
1650556190000|2022-04-21 15:49:50|318.55|316.15|318.38|315.98|318.55|316.15|318.38|315.98|0
1650556200000|2022-04-21 15:50:00|318.2|315.8|317.86|315.46|318.2|315.8|317.69|315.29|0
1650556210000|2022-04-21 15:50:10|317.69|315.29|317.17|314.77|317.69|315.29|316.99|314.59|0
1650556220000|2022-04-21 15:50:20|316.99|314.59|317.17|314.77|317.51|315.11|316.82|314.42|0
1650556230000|2022-04-21 15:50:30|317.34|314.94|317.69|315.29|317.69|315.29|317.34|314.94|0
1650556240000|2022-04-21 15:50:40|317.77|315.37|317.51|315.11|317.86|315.46|317.51|315.11|0
1650556250000|2022-04-21 15:50:50|317.34|314.94|317.86|315.46|317.86|315.46|317.34|314.94|0
1650556260000|2022-04-21 15:51:00|318.03|315.63|318.03|315.63|318.2|315.8|318.03|315.63|0
1650556270000|2022-04-21 15:51:10|317.86|315.46|317.68|315.28|318.2|315.8|317.68|315.28|0
1650556280000|2022-04-21 15:51:20|318.03|315.63|318.2|315.8|318.2|315.8|317.86|315.46|0
1650556290000|2022-04-21 15:51:30|318.03|315.63|317.86|315.46|318.03|315.63|317.86|315.46|0
1650556300000|2022-04-21 15:51:40|317.51|315.11|317.17|314.77|317.51|315.11|317.17|314.77|0
1650556310000|2022-04-21 15:51:50|317.34|314.94|316.82|314.42|317.34|314.94|316.82|314.42|0
1650556320000|2022-04-21 15:52:00|316.65|314.25|316.99|314.59|316.99|314.59|316.65|314.25|0
1650556330000|2022-04-21 15:52:10|317.68|315.28|317.86|315.46|317.86|315.46|317.59|315.19|0
1650556340000|2022-04-21 15:52:20|318.03|315.63|319.42|317.02|319.42|317.02|318.03|315.63|0
1650556350000|2022-04-21 15:52:30|319.24|316.84|319.42|317.02|319.42|317.02|319.24|316.84|0
1650556360000|2022-04-21 15:52:40|319.76|317.36|319.76|317.36|319.76|317.36|319.07|316.67|0
1650556370000|2022-04-21 15:52:50|319.59|317.19|319.07|316.67|319.59|317.19|319.07|316.67|0
1650556380000|2022-04-21 15:53:00|318.72|316.32|319.24|316.84|319.24|316.84|318.72|316.32|0
1650556390000|2022-04-21 15:53:10|319.32|316.92|319.24|316.84|319.42|317.02|319.07|316.67|0
1650556400000|2022-04-21 15:53:20|319.15|316.75|319.41|317.01|319.41|317.01|319.15|316.75|0
1650556410000|2022-04-21 15:53:30|319.24|316.84|319.59|317.19|319.59|317.19|319.24|316.84|0
1650556420000|2022-04-21 15:53:40|319.76|317.36|319.76|317.36|319.94|317.54|319.59|317.19|0
1650556430000|2022-04-21 15:53:50|319.94|317.54|319.41|317.01|319.94|317.54|319.41|317.01|0
1650556440000|2022-04-21 15:54:00|319.59|317.19|319.41|317.01|319.93|317.53|319.41|317.01|0
1650556450000|2022-04-21 15:54:10|319.24|316.84|318.55|316.15|319.24|316.84|318.55|316.15|0
1650556460000|2022-04-21 15:54:20|318.72|316.32|318.03|315.63|318.89|316.49|318.03|315.63|0
1650556470000|2022-04-21 15:54:30|318.37|315.97|318.37|315.97|318.37|315.97|318.37|315.97|0
1650556480000|2022-04-21 15:54:40|318.2|315.8|318.03|315.63|318.37|315.97|318.03|315.63|0
1650556490000|2022-04-21 15:54:50|317.86|315.46|317.85|315.45|317.86|315.46|317.85|315.45|0
1650556500000|2022-04-21 15:55:00|318.03|315.63|317.68|315.28|318.03|315.63|317.68|315.28|0
1650556510000|2022-04-21 15:55:10|317.94|315.54|317.51|315.11|317.94|315.54|317.51|315.11|0
1650556520000|2022-04-21 15:55:20|317.68|315.28|317.51|315.11|317.68|315.28|317.51|315.11|0
1650556530000|2022-04-21 15:55:30|317.68|315.28|317.34|314.94|317.68|315.28|317.34|314.94|0
1650556540000|2022-04-21 15:55:40|316.99|314.59|317.16|314.76|317.16|314.76|316.47|314.07|0
1650556550000|2022-04-21 15:55:50|316.99|314.59|316.47|314.07|316.99|314.59|316.47|314.07|0
1650556560000|2022-04-21 15:56:00|316.38|313.98|316.47|314.07|316.47|314.07|316.3|313.9|0
1650556570000|2022-04-21 15:56:10|316.3|313.9|315.78|313.38|316.3|313.9|315.69|313.29|0
1650556580000|2022-04-21 15:56:20|315.95|313.55|315.26|312.86|315.95|313.55|315.26|312.86|0
1650556590000|2022-04-21 15:56:30|315.78|313.38|315.78|313.38|316.13|313.73|315.78|313.38|0
1650556600000|2022-04-21 15:56:40|316.3|313.9|316.13|313.73|316.47|314.07|316.13|313.73|0
1650556610000|2022-04-21 15:56:50|315.95|313.55|315.61|313.21|315.95|313.55|315.61|313.21|0
1650556620000|2022-04-21 15:57:00|315.09|312.69|314.92|312.52|315.09|312.69|314.75|312.35|0
1650556630000|2022-04-21 15:57:10|314.57|312.17|314.23|311.83|314.75|312.35|314.23|311.83|0
1650556640000|2022-04-21 15:57:20|313.89|311.49|313.89|311.49|313.89|311.49|313.89|311.49|0
1650556650000|2022-04-21 15:57:30|314.06|311.66|313.89|311.49|314.06|311.66|313.89|311.49|0
1650556660000|2022-04-21 15:57:40|314.06|311.66|314.23|311.83|314.23|311.83|314.06|311.66|0
1650556670000|2022-04-21 15:57:50|314.06|311.66|314.23|311.83|314.23|311.83|314.06|311.66|0
1650556680000|2022-04-21 15:58:00|314.57|312.17|313.71|311.31|314.57|312.17|313.71|311.31|0
1650556690000|2022-04-21 15:58:10|314.06|311.66|314.23|311.83|314.23|311.83|313.71|311.31|0
1650556700000|2022-04-21 15:58:20|314.4|312|314.06|311.66|314.4|312|313.89|311.49|0
1650556710000|2022-04-21 15:58:30|313.89|311.49|313.54|311.14|313.89|311.49|313.37|310.97|0
1650556720000|2022-04-21 15:58:40|313.71|311.31|313.71|311.31|313.71|311.31|313.71|311.31|0
1650556730000|2022-04-21 15:58:50|313.54|311.14|313.71|311.31|313.89|311.49|313.54|311.14|0
1650556740000|2022-04-21 15:59:00|313.54|311.14|313.45|311.05|313.54|311.14|313.45|311.05|0
1650556750000|2022-04-21 15:59:10|313.54|311.14|312.85|310.45|313.54|311.14|312.85|310.45|0
1650556760000|2022-04-21 15:59:20|313.2|310.8|313.2|310.8|313.2|310.8|313.03|310.63|0
1650556770000|2022-04-21 15:59:30|313.37|310.97|313.88|311.48|314.06|311.66|313.37|310.97|0
1650556780000|2022-04-21 15:59:40|314.23|311.83|313.2|310.8|314.23|311.83|313.2|310.8|0
1650556790000|2022-04-21 15:59:50|313.03|310.63|313.02|310.62|313.03|310.63|312.85|310.45|0
1650556800000|2022-04-21 16:00:00|313.2|310.8|313.2|310.8|313.2|310.8|312.85|310.45|0
1650556810000|2022-04-21 16:00:10|312.85|310.45|313.28|310.88|313.28|310.88|312.85|310.45|0
1650556820000|2022-04-21 16:00:20|313.37|310.97|313.88|311.48|313.88|311.48|313.37|310.97|0
1650556830000|2022-04-21 16:00:30|314.06|311.66|313.71|311.31|314.06|311.66|313.71|311.31|0
1650556840000|2022-04-21 16:00:40|313.2|310.8|313.54|311.14|313.54|311.14|313.2|310.8|0
1650556850000|2022-04-21 16:00:50|313.37|310.97|312.85|310.45|313.37|310.97|312.85|310.45|0
1650556860000|2022-04-21 16:01:00|312.68|310.28|313.02|310.62|313.02|310.62|312.51|310.11|0
1650556870000|2022-04-21 16:01:10|313.2|310.8|313.2|310.8|313.2|310.8|312.85|310.45|0
1650556880000|2022-04-21 16:01:20|313.37|310.97|313.45|311.05|313.45|311.05|313.2|310.8|0
1650556890000|2022-04-21 16:01:30|313.37|310.97|314.06|311.66|314.06|311.66|313.37|310.97|0
1650556900000|2022-04-21 16:01:40|314.23|311.83|314.05|311.65|314.23|311.83|314.05|311.65|0
1650556910000|2022-04-21 16:01:50|314.23|311.83|314.57|312.17|314.57|312.17|314.23|311.83|0
1650556920000|2022-04-21 16:02:00|314.23|311.83|314.64|312.24|315.75|313.35|314.23|311.83|0
1650556930000|2022-04-21 16:02:10|314.81|312.41|314.99|312.59|315.16|312.76|314.81|312.41|0
1650556940000|2022-04-21 16:02:20|315.33|312.93|315.33|312.93|315.68|313.28|315.33|312.93|0
1650556950000|2022-04-21 16:02:30|315.16|312.76|314.64|312.24|315.33|312.93|314.64|312.24|0
1650556960000|2022-04-21 16:02:40|314.13|311.73|314.47|312.07|314.47|312.07|314.13|311.73|0
1650556970000|2022-04-21 16:02:50|314.3|311.9|314.13|311.73|314.64|312.24|314.13|311.73|0
1650556980000|2022-04-21 16:03:00|313.61|311.21|313.61|311.21|313.78|311.38|313.61|311.21|0
1650556990000|2022-04-21 16:03:10|313.78|311.38|313.44|311.04|313.78|311.38|313.44|311.04|0
1650557000000|2022-04-21 16:03:20|313.78|311.38|313.44|311.04|313.78|311.38|313.27|310.87|0
1650557010000|2022-04-21 16:03:30|313.61|311.21|312.92|310.52|313.61|311.21|312.92|310.52|0
1650557020000|2022-04-21 16:03:40|312.75|310.35|311.38|308.98|312.75|310.35|311.21|308.81|0
1650557030000|2022-04-21 16:03:50|311.46|309.06|311.04|308.64|311.46|309.06|311.04|308.64|0
1650557040000|2022-04-21 16:04:00|310.7|308.3|310.01|307.61|310.7|308.3|310.01|307.61|0
1650557050000|2022-04-21 16:04:10|309.67|307.27|309.75|307.35|310.01|307.61|309.67|307.27|0
1650557060000|2022-04-21 16:04:20|309.84|307.44|309.67|307.27|309.84|307.44|309.67|307.27|0
1650557070000|2022-04-21 16:04:30|310.01|307.61|310.35|307.95|310.35|307.95|310.01|307.61|0
1650557080000|2022-04-21 16:04:40|309.67|307.27|310.01|307.61|310.01|307.61|309.58|307.18|0
1650557090000|2022-04-21 16:04:50|310.18|307.78|310.01|307.61|310.18|307.78|310.01|307.61|0
1650557100000|2022-04-21 16:05:00|309.5|307.1|310.01|307.61|310.01|307.61|309.5|307.1|0
1650557110000|2022-04-21 16:05:10|310.18|307.78|310.69|308.29|310.69|308.29|310.18|307.78|0
1650557120000|2022-04-21 16:05:20|310.52|308.12|311.38|308.98|311.38|308.98|310.52|308.12|0
1650557130000|2022-04-21 16:05:30|311.21|308.81|311.38|308.98|311.38|308.98|311.21|308.81|0
1650557140000|2022-04-21 16:05:40|311.55|309.15|311.38|308.98|311.55|309.15|311.38|308.98|0
1650557150000|2022-04-21 16:05:50|311.04|308.64|311.21|308.81|311.38|308.98|311.04|308.64|0
1650557160000|2022-04-21 16:06:00|311.38|308.98|311.04|308.64|311.55|309.15|311.04|308.64|0
1650557170000|2022-04-21 16:06:10|311.38|308.98|311.55|309.15|311.55|309.15|311.21|308.81|0
1650557180000|2022-04-21 16:06:20|311.46|309.06|311.38|308.98|311.46|309.06|311.38|308.98|0
1650557190000|2022-04-21 16:06:30|311.55|309.15|312.75|310.35|312.92|310.52|311.55|309.15|0
1650557200000|2022-04-21 16:06:40|312.58|310.18|312.66|310.26|312.66|310.26|312.58|310.18|0
1650557210000|2022-04-21 16:06:50|312.58|310.18|311.72|309.32|312.58|310.18|311.72|309.32|0
1650557220000|2022-04-21 16:07:00|311.38|308.98|310.86|308.46|311.38|308.98|310.86|308.46|0
1650557230000|2022-04-21 16:07:10|310.35|307.95|310.35|307.95|310.35|307.95|310.01|307.61|0
1650557240000|2022-04-21 16:07:20|310.18|307.78|309.67|307.27|310.18|307.78|309.67|307.27|0
1650557250000|2022-04-21 16:07:30|309.84|307.44|310.43|308.03|310.43|308.03|309.84|307.44|0
1650557260000|2022-04-21 16:07:40|310.69|308.29|310.01|307.61|310.69|308.29|310.01|307.61|0
1650557270000|2022-04-21 16:07:50|309.84|307.44|310.01|307.61|310.01|307.61|309.75|307.35|0
1650557280000|2022-04-21 16:08:00|309.84|307.44|309.84|307.44|309.84|307.44|309.67|307.27|0
1650557290000|2022-04-21 16:08:10|310.01|307.61|309.84|307.44|310.18|307.78|309.84|307.44|0
1650557300000|2022-04-21 16:08:20|310.01|307.61|310.35|307.95|310.35|307.95|310.01|307.61|0
1650557310000|2022-04-21 16:08:30|310.18|307.78|310.01|307.61|310.52|308.12|310.01|307.61|0
1650557320000|2022-04-21 16:08:40|310.09|307.69|310.69|308.29|310.69|308.29|310.09|307.69|0
1650557330000|2022-04-21 16:08:50|311.03|308.63|311.03|308.63|311.03|308.63|310.95|308.55|0
1650557340000|2022-04-21 16:09:00|310.86|308.46|309.67|307.27|310.86|308.46|309.67|307.27|0
1650557350000|2022-04-21 16:09:10|309.32|306.92|309.5|307.1|309.5|307.1|309.32|306.92|0
1650557360000|2022-04-21 16:09:20|309.32|306.92|309.32|306.92|309.5|307.1|309.32|306.92|0
1650557370000|2022-04-21 16:09:30|309.15|306.75|308.98|306.58|309.15|306.75|308.98|306.58|0
1650557380000|2022-04-21 16:09:40|308.81|306.41|308.81|306.41|308.81|306.41|308.64|306.24|0
1650557390000|2022-04-21 16:09:50|308.98|306.58|309.32|306.92|309.32|306.92|308.98|306.58|0
1650557400000|2022-04-21 16:10:00|309.15|306.75|308.81|306.41|309.32|306.92|308.81|306.41|0
1650557420000|2022-04-21 16:10:20|309.15|306.75|308.89|306.49|309.32|306.92|308.89|306.49|0
1650557430000|2022-04-21 16:10:30|308.81|306.41|308.13|305.73|308.81|306.41|308.13|305.73|0
1650557440000|2022-04-21 16:10:40|307.62|305.22|307.62|305.22|307.62|305.22|307.28|304.88|0
1650557450000|2022-04-21 16:10:50|307.96|305.56|308.47|306.07|308.47|306.07|307.96|305.56|0
1650557460000|2022-04-21 16:11:00|308.81|306.41|309.15|306.75|309.32|306.92|308.81|306.41|0
1650557470000|2022-04-21 16:11:10|309.32|306.92|309.32|306.92|309.32|306.92|309.15|306.75|0
1650557480000|2022-04-21 16:11:20|309.84|307.44|310.52|308.12|310.86|308.46|309.84|307.44|0
1650557490000|2022-04-21 16:11:30|310.69|308.29|310.35|307.95|310.69|308.29|310.18|307.78|0
1650557500000|2022-04-21 16:11:40|310.18|307.78|311.03|308.63|311.03|308.63|310.18|307.78|0
1650557510000|2022-04-21 16:11:50|310.86|308.46|310.86|308.46|310.86|308.46|310.69|308.29|0
1650557520000|2022-04-21 16:12:00|310.69|308.29|310.52|308.12|311.03|308.63|310.52|308.12|0
1650557530000|2022-04-21 16:12:10|310.94|308.54|310.35|307.95|310.94|308.54|310.35|307.95|0
1650557540000|2022-04-21 16:12:20|310.86|308.46|310.01|307.61|310.86|308.46|310.01|307.61|0
1650557550000|2022-04-21 16:12:30|309.66|307.26|309.66|307.26|310.01|307.61|309.66|307.26|0
1650557560000|2022-04-21 16:12:40|309.75|307.35|309.75|307.35|309.83|307.43|309.66|307.26|0
1650557570000|2022-04-21 16:12:50|309.66|307.26|309.66|307.26|310.01|307.61|309.66|307.26|0
1650557580000|2022-04-21 16:13:00|309.49|307.09|308.81|306.41|309.49|307.09|308.81|306.41|0
1650557590000|2022-04-21 16:13:10|308.98|306.58|308.64|306.24|308.98|306.58|308.64|306.24|0
1650557600000|2022-04-21 16:13:20|308.47|306.07|308.47|306.07|308.47|306.07|308.47|306.07|0
1650557610000|2022-04-21 16:13:30|308.64|306.24|307.96|305.56|308.64|306.24|307.96|305.56|0
1650557620000|2022-04-21 16:13:40|308.13|305.73|306.94|304.54|308.13|305.73|306.94|304.54|0
1650557630000|2022-04-21 16:13:50|307.11|304.71|307.79|305.39|307.79|305.39|307.11|304.71|0
1650557640000|2022-04-21 16:14:00|307.96|305.56|307.62|305.22|308.13|305.73|307.62|305.22|0
1650557650000|2022-04-21 16:14:10|307.79|305.39|308.3|305.9|308.3|305.9|307.79|305.39|0
1650557660000|2022-04-21 16:14:20|308.47|306.07|308.81|306.41|308.81|306.41|308.3|305.9|0
1650557670000|2022-04-21 16:14:30|309.32|306.92|309.15|306.75|309.32|306.92|309.15|306.75|0
1650557680000|2022-04-21 16:14:40|309.32|306.92|308.81|306.41|309.32|306.92|308.81|306.41|0
1650557690000|2022-04-21 16:14:50|308.98|306.58|308.98|306.58|309.15|306.75|308.81|306.41|0
1650557700000|2022-04-21 16:15:00|308.47|306.07|309.06|306.66|309.06|306.66|308.47|306.07|0
1650557710000|2022-04-21 16:15:10|308.81|306.41|308.98|306.58|309.32|306.92|308.81|306.41|0
1650557720000|2022-04-21 16:15:20|309.32|306.92|309.49|307.09|309.49|307.09|309.32|306.92|0
1650557730000|2022-04-21 16:15:30|309.66|307.26|309.66|307.26|309.66|307.26|309.66|307.26|0
1650557740000|2022-04-21 16:15:40|309.57|307.17|309.66|307.26|309.83|307.43|309.57|307.17|0
1650557750000|2022-04-21 16:15:50|309.49|307.09|309.15|306.75|309.49|307.09|309.15|306.75|0
1650557760000|2022-04-21 16:16:00|309.32|306.92|308.81|306.41|309.32|306.92|308.64|306.24|0
1650557770000|2022-04-21 16:16:10|308.55|306.15|308.47|306.07|308.64|306.24|308.47|306.07|0
1650557780000|2022-04-21 16:16:20|308.81|306.41|308.47|306.07|308.81|306.41|308.3|305.9|0
1650557790000|2022-04-21 16:16:30|308.3|305.9|307.96|305.56|308.3|305.9|307.87|305.47|0
1650557800000|2022-04-21 16:16:40|308.13|305.73|308.3|305.9|308.3|305.9|308.13|305.73|0
1650557810000|2022-04-21 16:16:50|308.13|305.73|308.38|305.98|308.47|306.07|308.13|305.73|0
1650557820000|2022-04-21 16:17:00|308.47|306.07|308.98|306.58|308.98|306.58|308.47|306.07|0
1650557830000|2022-04-21 16:17:10|309.15|306.75|309.15|306.75|309.49|307.09|309.15|306.75|0
1650557840000|2022-04-21 16:17:20|308.98|306.58|308.98|306.58|308.98|306.58|308.64|306.24|0
1650557850000|2022-04-21 16:17:30|309.32|306.92|309.66|307.26|309.66|307.26|309.32|306.92|0
1650557860000|2022-04-21 16:17:40|309.49|307.09|308.47|306.07|309.49|307.09|308.47|306.07|0
1650557870000|2022-04-21 16:17:50|308.3|305.9|308.64|306.24|308.64|306.24|308.3|305.9|0
1650557880000|2022-04-21 16:18:00|308.47|306.07|308.04|305.64|308.47|306.07|308.04|305.64|0
1650557890000|2022-04-21 16:18:10|307.95|305.55|307.95|305.55|307.95|305.55|307.78|305.38|0
1650557900000|2022-04-21 16:18:20|308.3|305.9|308.12|305.72|308.3|305.9|308.12|305.72|0
1650557910000|2022-04-21 16:18:30|308.47|306.07|308.98|306.58|308.98|306.58|308.47|306.07|0
1650557920000|2022-04-21 16:18:40|309.32|306.92|309.32|306.92|309.32|306.92|309.32|306.92|0
1650557930000|2022-04-21 16:18:50|309.49|307.09|309.66|307.26|309.66|307.26|309.49|307.09|0
1650557940000|2022-04-21 16:19:00|309.49|307.09|310.68|308.28|311.03|308.63|309.49|307.09|0
1650557950000|2022-04-21 16:19:10|311.03|308.63|310.86|308.46|311.03|308.63|310.68|308.28|0
1650557960000|2022-04-21 16:19:20|311.03|308.63|310.51|308.11|311.03|308.63|310.51|308.11|0
1650557970000|2022-04-21 16:19:30|310.17|307.77|310|307.6|310.17|307.77|310|307.6|0
1650557980000|2022-04-21 16:19:40|310.17|307.77|310|307.6|310.17|307.77|309.83|307.43|0
1650557990000|2022-04-21 16:19:50|310.68|308.28|310.68|308.28|310.68|308.28|310.68|308.28|0
1650558000000|2022-04-21 16:20:00|310.25|307.85|309.83|307.43|310.25|307.85|309.83|307.43|0
1650558010000|2022-04-21 16:20:10|310.17|307.77|310.51|308.11|310.68|308.28|310.17|307.77|0
1650558020000|2022-04-21 16:20:20|310.85|308.45|311.03|308.63|311.03|308.63|310.85|308.45|0
1650558030000|2022-04-21 16:20:30|311.2|308.8|311.03|308.63|311.37|308.97|311.03|308.63|0
1650558040000|2022-04-21 16:20:40|310.51|308.11|310.17|307.77|310.51|308.11|310.17|307.77|0
1650558050000|2022-04-21 16:20:50|310|307.6|310|307.6|310.17|307.77|309.83|307.43|0
1650558060000|2022-04-21 16:21:00|309.83|307.43|309.66|307.26|309.83|307.43|309.49|307.09|0
1650558070000|2022-04-21 16:21:10|310|307.6|310.34|307.94|310.42|308.02|309.83|307.43|0
1650558080000|2022-04-21 16:21:20|310|307.6|309.83|307.43|310.17|307.77|309.83|307.43|0
1650558090000|2022-04-21 16:21:30|309.66|307.26|309.49|307.09|309.83|307.43|309.49|307.09|0
1650558100000|2022-04-21 16:21:40|309.32|306.92|308.46|306.06|309.32|306.92|308.46|306.06|0
1650558110000|2022-04-21 16:21:50|308.29|305.89|308.12|305.72|308.29|305.89|307.95|305.55|0
1650558120000|2022-04-21 16:22:00|307.78|305.38|307.78|305.38|307.95|305.55|307.78|305.38|0
1650558130000|2022-04-21 16:22:10|308.12|305.72|308.29|305.89|308.46|306.06|308.12|305.72|0
1650558140000|2022-04-21 16:22:20|308.12|305.72|307.78|305.38|308.12|305.72|307.78|305.38|0
1650558150000|2022-04-21 16:22:30|307.95|305.55|307.95|305.55|307.95|305.55|307.78|305.38|0
1650558160000|2022-04-21 16:22:40|308.12|305.72|308.29|305.89|308.29|305.89|308.12|305.72|0
1650558170000|2022-04-21 16:22:50|308.46|306.06|307.78|305.38|308.46|306.06|307.78|305.38|0
1650558180000|2022-04-21 16:23:00|307.44|305.04|306.25|303.85|307.44|305.04|306.25|303.85|0
1650558190000|2022-04-21 16:23:10|306.59|304.19|307.78|305.38|307.78|305.38|306.59|304.19|0
1650558200000|2022-04-21 16:23:20|307.44|305.04|307.95|305.55|307.95|305.55|307.27|304.87|0
1650558210000|2022-04-21 16:23:30|307.27|304.87|306.93|304.53|307.27|304.87|306.93|304.53|0
1650558220000|2022-04-21 16:23:40|307.27|304.87|307.44|305.04|307.44|305.04|307.1|304.7|0
1650558230000|2022-04-21 16:23:50|307.61|305.21|306.93|304.53|307.61|305.21|306.93|304.53|0
1650558240000|2022-04-21 16:24:00|306.76|304.36|307.1|304.7|307.1|304.7|306.76|304.36|0
1650558250000|2022-04-21 16:24:10|306.93|304.53|307.61|305.21|307.61|305.21|306.93|304.53|0
1650558260000|2022-04-21 16:24:20|307.78|305.38|306.76|304.36|307.78|305.38|306.76|304.36|0
1650558270000|2022-04-21 16:24:30|306.59|304.19|306.08|303.68|306.59|304.19|306.08|303.68|0
1650558280000|2022-04-21 16:24:40|305.91|303.51|306.59|304.19|306.59|304.19|305.91|303.51|0
1650558290000|2022-04-21 16:24:50|306.25|303.85|306.08|303.68|306.25|303.85|306.08|303.68|0
1650558300000|2022-04-21 16:25:00|305.91|303.51|305.99|303.59|306.08|303.68|305.91|303.51|0
1650558310000|2022-04-21 16:25:10|306.08|303.68|306.25|303.85|306.25|303.85|305.91|303.51|0
1650558320000|2022-04-21 16:25:20|306.42|304.02|306.08|303.68|306.59|304.19|306.08|303.68|0
1650558330000|2022-04-21 16:25:30|305.57|303.17|305.91|303.51|305.91|303.51|305.57|303.17|0
1650558340000|2022-04-21 16:25:40|305.74|303.34|305.23|302.83|305.74|303.34|305.23|302.83|0
1650558350000|2022-04-21 16:25:50|306.08|303.68|306.25|303.85|306.42|304.02|306.08|303.68|0
1650558360000|2022-04-21 16:26:00|306.42|304.02|306.59|304.19|306.76|304.36|306.42|304.02|0
1650558370000|2022-04-21 16:26:10|306.76|304.36|306.42|304.02|306.76|304.36|306.25|303.85|0
1650558380000|2022-04-21 16:26:20|306.76|304.36|307.27|304.87|307.27|304.87|306.76|304.36|0
1650558390000|2022-04-21 16:26:30|307.44|305.04|307.1|304.7|307.44|305.04|307.1|304.7|0
1650558400000|2022-04-21 16:26:40|307.35|304.95|307.61|305.21|307.61|305.21|307.35|304.95|0
1650558410000|2022-04-21 16:26:50|307.78|305.38|308.29|305.89|308.54|306.14|307.78|305.38|0
1650558420000|2022-04-21 16:27:00|308.12|305.72|307.95|305.55|308.12|305.72|307.61|305.21|0
1650558430000|2022-04-21 16:27:10|307.78|305.38|308.2|305.8|308.2|305.8|307.78|305.38|0
1650558440000|2022-04-21 16:27:20|307.95|305.55|308.37|305.97|308.37|305.97|307.95|305.55|0
1650558450000|2022-04-21 16:27:30|308.46|306.06|308.12|305.72|308.63|306.23|308.12|305.72|0
1650558460000|2022-04-21 16:27:40|308.63|306.23|308.46|306.06|308.63|306.23|308.46|306.06|0
1650558470000|2022-04-21 16:27:50|308.29|305.89|308.63|306.23|308.63|306.23|308.29|305.89|0
1650558480000|2022-04-21 16:28:00|308.46|306.06|308.63|306.23|308.97|306.57|308.46|306.06|0
1650558490000|2022-04-21 16:28:10|308.8|306.4|308.29|305.89|308.8|306.4|308.29|305.89|0
1650558500000|2022-04-21 16:28:20|308.12|305.72|308.29|305.89|308.46|306.06|308.12|305.72|0
1650558510000|2022-04-21 16:28:30|308.54|306.14|308.12|305.72|308.63|306.23|308.12|305.72|0
1650558520000|2022-04-21 16:28:40|307.78|305.38|307.78|305.38|307.78|305.38|307.78|305.38|0
1650558530000|2022-04-21 16:28:50|307.1|304.7|307.27|304.87|307.27|304.87|307.1|304.7|0
1650558540000|2022-04-21 16:29:00|307.44|305.04|306.93|304.53|307.44|305.04|306.93|304.53|0
1650558550000|2022-04-21 16:29:10|306.76|304.36|306.93|304.53|307.1|304.7|306.76|304.36|0
1650558560000|2022-04-21 16:29:20|307.27|304.87|306.76|304.36|307.27|304.87|306.76|304.36|0
1650558570000|2022-04-21 16:29:30|307.1|304.7|307.44|305.04|307.61|305.21|307.1|304.7|0
1650558580000|2022-04-21 16:29:40|307.1|304.7|306.42|304.02|307.27|304.87|306.42|304.02|0
1650558590000|2022-04-21 16:29:50|306.25|303.85|306.08|303.68|306.25|303.85|305.99|303.59|0
1650558600000|2022-04-21 16:30:00|305.91|303.51|306.42|304.02|306.76|304.36|305.91|303.51|0
1650558610000|2022-04-21 16:30:10|306.25|303.85|306.08|303.68|306.42|304.02|306.08|303.68|0
1650558620000|2022-04-21 16:30:20|306.25|303.85|306.76|304.36|306.76|304.36|306.25|303.85|0
1650558630000|2022-04-21 16:30:30|306.93|304.53|306.92|304.52|306.93|304.53|306.58|304.18|0
1650558640000|2022-04-21 16:30:40|307.09|304.69|306.92|304.52|307.09|304.69|306.92|304.52|0
1650558650000|2022-04-21 16:30:50|307.26|304.86|306.41|304.01|307.26|304.86|306.41|304.01|0
1650558660000|2022-04-21 16:31:00|306.24|303.84|305.91|303.51|306.24|303.84|305.91|303.51|0
1650558670000|2022-04-21 16:31:10|305.74|303.34|305.4|303|305.74|303.34|305.4|303|0
1650558680000|2022-04-21 16:31:20|305.23|302.83|305.74|303.34|305.74|303.34|305.23|302.83|0
1650558690000|2022-04-21 16:31:30|305.4|303|305.57|303.17|305.57|303.17|305.23|302.83|0
1650558700000|2022-04-21 16:31:40|305.9|303.5|305.57|303.17|305.9|303.5|305.57|303.17|0
1650558710000|2022-04-21 16:31:50|305.74|303.34|303.71|301.31|305.9|303.5|303.71|301.31|0
1650558720000|2022-04-21 16:32:00|305.76|303.36|305.93|303.53|306.1|303.7|305.59|303.19|0
1650558730000|2022-04-21 16:32:10|306.27|303.87|306.27|303.87|306.44|304.04|306.27|303.87|0
1650558740000|2022-04-21 16:32:20|306.44|304.04|306.78|304.38|306.78|304.38|306.44|304.04|0
1650558750000|2022-04-21 16:32:30|307.29|304.89|307.63|305.23|307.63|305.23|307.12|304.72|0
1650558760000|2022-04-21 16:32:40|307.8|305.4|308.14|305.74|308.14|305.74|307.8|305.4|0
1650558770000|2022-04-21 16:32:50|307.8|305.4|308.14|305.74|308.14|305.74|307.8|305.4|0
1650558780000|2022-04-21 16:33:00|307.97|305.57|307.46|305.06|307.97|305.57|307.29|304.89|0
1650558790000|2022-04-21 16:33:10|307.8|305.4|307.88|305.48|308.14|305.74|307.8|305.4|0
1650558800000|2022-04-21 16:33:20|308.14|305.74|308.48|306.08|308.48|306.08|308.14|305.74|0
1650558810000|2022-04-21 16:33:30|308.56|306.16|308.48|306.08|308.82|306.42|308.48|306.08|0
1650558820000|2022-04-21 16:33:40|308.82|306.42|308.82|306.42|308.82|306.42|308.65|306.25|0
1650558830000|2022-04-21 16:33:50|308.65|306.25|308.82|306.42|308.82|306.42|308.65|306.25|0
1650558840000|2022-04-21 16:34:00|309.33|306.93|309.67|307.27|309.67|307.27|309.16|306.76|0
1650558850000|2022-04-21 16:34:10|309.33|306.93|310.02|307.62|310.02|307.62|309.33|306.93|0
1650558860000|2022-04-21 16:34:20|310.19|307.79|310.36|307.96|310.36|307.96|310.19|307.79|0
1650558870000|2022-04-21 16:34:30|310.53|308.13|310.19|307.79|310.53|308.13|310.19|307.79|0
1650558880000|2022-04-21 16:34:40|310.02|307.62|309.67|307.27|310.02|307.62|309.67|307.27|0
1650558890000|2022-04-21 16:34:50|309.5|307.1|309.41|307.01|309.5|307.1|309.33|306.93|0
1650558900000|2022-04-21 16:35:00|309.16|306.76|309.67|307.27|309.67|307.27|308.99|306.59|0
1650558910000|2022-04-21 16:35:10|310.01|307.61|310.53|308.13|310.53|308.13|310.01|307.61|0
1650558920000|2022-04-21 16:35:20|310.87|308.47|310.87|308.47|310.87|308.47|310.36|307.96|0
1650558930000|2022-04-21 16:35:30|310.78|308.38|310.7|308.3|310.87|308.47|310.7|308.3|0
1650558940000|2022-04-21 16:35:40|310.87|308.47|310.36|307.96|310.87|308.47|310.36|307.96|0
1650558950000|2022-04-21 16:35:50|310.53|308.13|311.38|308.98|311.38|308.98|310.53|308.13|0
1650558960000|2022-04-21 16:36:00|311.04|308.64|310.87|308.47|311.04|308.64|310.53|308.13|0
1650558970000|2022-04-21 16:36:10|311.21|308.81|310.53|308.13|311.21|308.81|310.53|308.13|0
1650558980000|2022-04-21 16:36:20|310.36|307.96|310.36|307.96|310.36|307.96|310.18|307.78|0
1650558990000|2022-04-21 16:36:30|310.18|307.78|310.36|307.96|310.53|308.13|310.18|307.78|0
1650559000000|2022-04-21 16:36:40|310.53|308.13|310.87|308.47|310.87|308.47|310.53|308.13|0
1650559010000|2022-04-21 16:36:50|310.7|308.3|310.53|308.13|311.04|308.64|310.53|308.13|0
1650559020000|2022-04-21 16:37:00|310.36|307.96|309.92|307.52|310.36|307.96|309.92|307.52|0
1650559030000|2022-04-21 16:37:10|309.67|307.27|309.07|306.67|309.67|307.27|309.07|306.67|0
1650559040000|2022-04-21 16:37:20|309.16|306.76|308.99|306.59|309.16|306.76|308.99|306.59|0
1650559050000|2022-04-21 16:37:30|308.82|306.42|308.82|306.42|308.82|306.42|308.65|306.25|0
1650559060000|2022-04-21 16:37:40|308.65|306.25|308.65|306.25|308.82|306.42|308.65|306.25|0
1650559070000|2022-04-21 16:37:50|308.48|306.08|308.82|306.42|308.82|306.42|308.48|306.08|0
1650559080000|2022-04-21 16:38:00|308.65|306.25|308.31|305.91|308.65|306.25|308.31|305.91|0
1650559090000|2022-04-21 16:38:10|308.14|305.74|308.39|305.99|308.48|306.08|308.14|305.74|0
1650559100000|2022-04-21 16:38:20|308.14|305.74|307.8|305.4|308.14|305.74|307.63|305.23|0
1650559110000|2022-04-21 16:38:30|307.46|305.06|307.63|305.23|307.63|305.23|307.29|304.89|0
1650559120000|2022-04-21 16:38:40|307.29|304.89|307.12|304.72|307.63|305.23|307.12|304.72|0
1650559130000|2022-04-21 16:38:50|306.95|304.55|306.78|304.38|306.95|304.55|306.44|304.04|0
1650559140000|2022-04-21 16:39:00|307.12|304.72|307.12|304.72|307.29|304.89|307.12|304.72|0
1650559150000|2022-04-21 16:39:10|307.29|304.89|307.63|305.23|307.63|305.23|307.29|304.89|0
1650559160000|2022-04-21 16:39:20|308.14|305.74|308.14|305.74|308.14|305.74|307.97|305.57|0
1650559170000|2022-04-21 16:39:30|308.31|305.91|308.65|306.25|308.65|306.25|308.31|305.91|0
1650559180000|2022-04-21 16:39:40|308.31|305.91|308.14|305.74|308.31|305.91|308.14|305.74|0
1650559190000|2022-04-21 16:39:50|307.97|305.57|307.37|304.97|307.97|305.57|307.29|304.89|0
1650559200000|2022-04-21 16:40:00|307.8|305.4|308.14|305.74|308.14|305.74|307.46|305.06|0
1650559210000|2022-04-21 16:40:10|308.31|305.91|308.14|305.74|308.31|305.91|308.14|305.74|0
1650559220000|2022-04-21 16:40:20|308.31|305.91|308.82|306.42|308.82|306.42|308.31|305.91|0
1650559230000|2022-04-21 16:40:30|308.99|306.59|309.33|306.93|309.33|306.93|308.99|306.59|0
1650559240000|2022-04-21 16:40:40|309.5|307.1|309.5|307.1|309.67|307.27|309.33|306.93|0
1650559250000|2022-04-21 16:40:50|309.92|307.52|309.67|307.27|309.92|307.52|309.67|307.27|0
1650559260000|2022-04-21 16:41:00|309.5|307.1|309.84|307.44|309.84|307.44|309.5|307.1|0
1650559270000|2022-04-21 16:41:10|309.33|306.93|308.99|306.59|309.33|306.93|308.99|306.59|0
1650559280000|2022-04-21 16:41:20|308.82|306.42|308.99|306.59|308.99|306.59|308.82|306.42|0
1650559290000|2022-04-21 16:41:30|309.16|306.76|308.99|306.59|309.16|306.76|308.82|306.42|0
1650559300000|2022-04-21 16:41:40|309.16|306.76|308.99|306.59|309.16|306.76|308.82|306.42|0
1650559310000|2022-04-21 16:41:50|309.16|306.76|309.5|307.1|309.5|307.1|308.99|306.59|0
1650559320000|2022-04-21 16:42:00|309.16|306.76|309.16|306.76|309.33|306.93|308.99|306.59|0
1650559330000|2022-04-21 16:42:10|309.67|307.27|309.67|307.27|309.84|307.44|309.67|307.27|0
1650559340000|2022-04-21 16:42:20|309.33|306.93|308.48|306.08|309.33|306.93|308.48|306.08|0
1650559350000|2022-04-21 16:42:30|308.65|306.25|308.31|305.91|308.65|306.25|308.31|305.91|0
1650559360000|2022-04-21 16:42:40|308.48|306.08|308.13|305.73|308.48|306.08|308.13|305.73|0
1650559370000|2022-04-21 16:42:50|307.96|305.56|307.11|304.71|307.96|305.56|307.11|304.71|0
1650559380000|2022-04-21 16:43:00|306.94|304.54|306.94|304.54|307.11|304.71|306.94|304.54|0
1650559390000|2022-04-21 16:43:10|306.77|304.37|306.69|304.29|306.77|304.37|306.69|304.29|0
1650559400000|2022-04-21 16:43:20|306.77|304.37|307.28|304.88|307.28|304.88|306.6|304.2|0
1650559410000|2022-04-21 16:43:30|307.62|305.22|306.94|304.54|307.62|305.22|306.94|304.54|0
1650559420000|2022-04-21 16:43:40|307.28|304.88|307.45|305.05|307.45|305.05|307.28|304.88|0
1650559430000|2022-04-21 16:43:50|307.28|304.88|307.62|305.22|307.62|305.22|307.28|304.88|0
1650559440000|2022-04-21 16:44:00|307.28|304.88|307.11|304.71|307.28|304.88|306.77|304.37|0
1650559450000|2022-04-21 16:44:10|307.03|304.63|307.62|305.22|307.62|305.22|306.94|304.54|0
1650559460000|2022-04-21 16:44:20|307.45|305.05|307.45|305.05|307.62|305.22|307.28|304.88|0
1650559470000|2022-04-21 16:44:30|307.28|304.88|307.45|305.05|307.45|305.05|307.28|304.88|0
1650559480000|2022-04-21 16:44:40|307.53|305.13|307.96|305.56|307.96|305.56|307.53|305.13|0
1650559490000|2022-04-21 16:44:50|308.13|305.73|308.21|305.81|308.21|305.81|308.13|305.73|0
1650559500000|2022-04-21 16:45:00|308.13|305.73|308.13|305.73|308.3|305.9|307.87|305.47|0
1650559510000|2022-04-21 16:45:10|307.45|305.05|307.11|304.71|307.45|305.05|306.94|304.54|0
1650559520000|2022-04-21 16:45:20|307.28|304.88|308.13|305.73|308.13|305.73|307.28|304.88|0
1650559530000|2022-04-21 16:45:30|308.3|305.9|307.62|305.22|308.3|305.9|307.62|305.22|0
1650559540000|2022-04-21 16:45:40|307.53|305.13|307.28|304.88|307.53|305.13|307.28|304.88|0
1650559550000|2022-04-21 16:45:50|307.45|305.05|307.62|305.22|307.62|305.22|307.45|305.05|0
1650559560000|2022-04-21 16:46:00|307.11|304.71|306.94|304.54|307.11|304.71|306.77|304.37|0
1650559570000|2022-04-21 16:46:10|306.85|304.45|305.58|303.18|306.94|304.54|305.58|303.18|0
1650559580000|2022-04-21 16:46:20|303.89|301.49|304.91|302.51|305.08|302.68|303.89|301.49|0
1650559590000|2022-04-21 16:46:30|305.58|303.18|305.58|303.18|305.75|303.35|305.58|303.18|0
1650559600000|2022-04-21 16:46:40|306.09|303.69|306.94|304.54|306.94|304.54|306.09|303.69|0
1650559610000|2022-04-21 16:46:50|306.77|304.37|308.64|306.24|308.64|306.24|306.77|304.37|0
1650559620000|2022-04-21 16:47:00|309.32|306.92|309.15|306.75|309.32|306.92|309.15|306.75|0
1650559630000|2022-04-21 16:47:10|308.81|306.41|308.47|306.07|309.15|306.75|308.47|306.07|0
1650559640000|2022-04-21 16:47:20|308.64|306.24|309.15|306.75|309.15|306.75|308.64|306.24|0
1650559650000|2022-04-21 16:47:30|308.38|305.98|308.64|306.24|308.64|306.24|308.38|305.98|0
1650559660000|2022-04-21 16:47:40|308.47|306.07|307.96|305.56|308.47|306.07|307.96|305.56|0
1650559670000|2022-04-21 16:47:50|308.3|305.9|308.3|305.9|308.3|305.9|308.13|305.73|0
1650559680000|2022-04-21 16:48:00|308.13|305.73|307.62|305.22|308.13|305.73|307.62|305.22|0
1650559690000|2022-04-21 16:48:10|307.45|305.05|307.11|304.71|307.45|305.05|307.11|304.71|0
1650559700000|2022-04-21 16:48:20|306.94|304.54|306.77|304.37|306.94|304.54|306.77|304.37|0
1650559710000|2022-04-21 16:48:30|307.11|304.71|306.94|304.54|307.19|304.79|306.94|304.54|0
1650559720000|2022-04-21 16:48:40|306.77|304.37|306.94|304.54|306.94|304.54|306.6|304.2|0
1650559730000|2022-04-21 16:48:50|307.11|304.71|306.6|304.2|307.11|304.71|306.6|304.2|0
1650559740000|2022-04-21 16:49:00|306.43|304.03|306|303.6|306.6|304.2|306|303.6|0
1650559750000|2022-04-21 16:49:10|305.92|303.52|304.4|302|305.92|303.52|304.4|302|0
1650559760000|2022-04-21 16:49:20|304.06|301.66|304.4|302|304.4|302|304.06|301.66|0
1650559770000|2022-04-21 16:49:30|304.23|301.83|304.9|302.5|304.9|302.5|304.23|301.83|0
1650559780000|2022-04-21 16:49:40|304.48|302.08|304.74|302.34|304.74|302.34|304.23|301.83|0
1650559790000|2022-04-21 16:49:50|304.57|302.17|304.9|302.5|304.9|302.5|304.57|302.17|0
1650559800000|2022-04-21 16:50:00|304.65|302.25|303.55|301.15|304.65|302.25|303.55|301.15|0
1650559810000|2022-04-21 16:50:10|303.72|301.32|303.89|301.49|303.89|301.49|303.55|301.15|0
1650559820000|2022-04-21 16:50:20|303.63|301.23|303.72|301.32|303.89|301.49|303.63|301.23|0
1650559830000|2022-04-21 16:50:30|303.38|300.98|302.37|299.97|303.38|300.98|302.37|299.97|0
1650559840000|2022-04-21 16:50:40|302.54|300.14|302.71|300.31|302.71|300.31|302.37|299.97|0
1650559850000|2022-04-21 16:50:50|302.54|300.14|302.54|300.14|302.54|300.14|302.54|300.14|0
1650559860000|2022-04-21 16:51:00|302.37|299.97|300.93|298.53|302.37|299.97|300.93|298.53|0
1650559870000|2022-04-21 16:51:10|301.19|298.79|301.02|298.62|301.19|298.79|300.85|298.45|0
1650559880000|2022-04-21 16:51:20|301.19|298.79|301.36|298.96|301.36|298.96|301.19|298.79|0
1650559890000|2022-04-21 16:51:30|301.19|298.79|300.52|298.12|301.19|298.79|300.52|298.12|0
1650559900000|2022-04-21 16:51:40|300.68|298.28|300.52|298.12|300.68|298.28|300.52|298.12|0
1650559910000|2022-04-21 16:51:50|300.68|298.28|301.19|298.79|301.19|298.79|300.68|298.28|0
1650559920000|2022-04-21 16:52:00|301.36|298.96|301.19|298.79|301.36|298.96|301.19|298.79|0
1650559930000|2022-04-21 16:52:10|300.85|298.45|301.02|298.62|301.02|298.62|300.68|298.28|0
1650559940000|2022-04-21 16:52:20|300.68|298.28|301.02|298.62|301.1|298.7|300.68|298.28|0
1650559950000|2022-04-21 16:52:30|301.36|298.96|300.85|298.45|301.36|298.96|300.85|298.45|0
1650559960000|2022-04-21 16:52:40|301.02|298.62|300.52|298.12|301.02|298.62|300.52|298.12|0
1650559970000|2022-04-21 16:52:50|300.85|298.45|300.68|298.28|300.85|298.45|300.52|298.12|0
1650559980000|2022-04-21 16:53:00|300.35|297.95|300.26|297.86|300.35|297.95|300.26|297.86|0
1650559990000|2022-04-21 16:53:10|300.18|297.78|300.01|297.61|300.18|297.78|300.01|297.61|0
1650560000000|2022-04-21 16:53:20|299.84|297.44|299.51|297.11|299.84|297.44|299.51|297.11|0
1650560010000|2022-04-21 16:53:30|299.67|297.27|300.01|297.61|300.01|297.61|299.67|297.27|0
1650560020000|2022-04-21 16:53:40|300.18|297.78|300.51|298.11|300.51|298.11|300.18|297.78|0
1650560030000|2022-04-21 16:53:50|300.85|298.45|301.19|298.79|301.19|298.79|300.85|298.45|0
1650560040000|2022-04-21 16:54:00|301.02|298.62|300.68|298.28|301.02|298.62|300.68|298.28|0
1650560050000|2022-04-21 16:54:10|300.85|298.45|299.67|297.27|300.85|298.45|299.67|297.27|0
1650560060000|2022-04-21 16:54:20|299.84|297.44|299.84|297.44|299.84|297.44|299.84|297.44|0
1650560070000|2022-04-21 16:54:30|300.18|297.78|300.01|297.61|300.18|297.78|300.01|297.61|0
1650560080000|2022-04-21 16:54:40|300.18|297.78|299.67|297.27|300.18|297.78|299.67|297.27|0
1650560090000|2022-04-21 16:54:50|299.51|297.11|300.18|297.78|300.18|297.78|299.51|297.11|0
1650560100000|2022-04-21 16:55:00|300.01|297.61|299.67|297.27|300.01|297.61|299.67|297.27|0
1650560110000|2022-04-21 16:55:10|299.84|297.44|300.01|297.61|300.01|297.61|299.84|297.44|0
1650560120000|2022-04-21 16:55:20|299.84|297.44|300.35|297.95|300.35|297.95|299.84|297.44|0
1650560130000|2022-04-21 16:55:30|300.51|298.11|301.52|299.12|301.52|299.12|300.51|298.11|0
1650560140000|2022-04-21 16:55:40|301.86|299.46|301.86|299.46|302.03|299.63|301.86|299.46|0
1650560150000|2022-04-21 16:55:50|302.03|299.63|302.37|299.97|302.37|299.97|301.86|299.46|0
1650560160000|2022-04-21 16:56:00|302.53|300.13|302.53|300.13|302.7|300.3|302.37|299.97|0
1650560170000|2022-04-21 16:56:10|302.37|299.97|301.69|299.29|302.37|299.97|301.69|299.29|0
1650560180000|2022-04-21 16:56:20|301.77|299.37|302.03|299.63|302.03|299.63|301.69|299.29|0
1650560190000|2022-04-21 16:56:30|301.86|299.46|301.86|299.46|301.86|299.46|301.86|299.46|0
1650560200000|2022-04-21 16:56:40|301.69|299.29|301.52|299.12|301.69|299.29|301.35|298.95|0
1650560210000|2022-04-21 16:56:50|301.27|298.87|301.52|299.12|301.52|299.12|301.27|298.87|0
1650560220000|2022-04-21 16:57:00|301.35|298.95|301.19|298.79|301.35|298.95|301.02|298.62|0
1650560230000|2022-04-21 16:57:10|301.35|298.95|301.19|298.79|301.52|299.12|301.19|298.79|0
1650560240000|2022-04-21 16:57:20|301.35|298.95|301.35|298.95|301.35|298.95|301.19|298.79|0
1650560250000|2022-04-21 16:57:30|301.02|298.62|301.18|298.78|301.18|298.78|301.02|298.62|0
1650560260000|2022-04-21 16:57:40|301.1|298.7|301.02|298.62|301.18|298.78|301.02|298.62|0
1650560270000|2022-04-21 16:57:50|301.52|299.12|302.03|299.63|302.03|299.63|301.52|299.12|0
1650560280000|2022-04-21 16:58:00|301.86|299.46|301.52|299.12|301.86|299.46|301.52|299.12|0
1650560290000|2022-04-21 16:58:10|301.35|298.95|301.69|299.29|301.69|299.29|301.35|298.95|0
1650560300000|2022-04-21 16:58:20|301.52|299.12|301.43|299.03|301.52|299.12|301.35|298.95|0
1650560310000|2022-04-21 16:58:30|301.52|299.12|301.35|298.95|301.52|299.12|301.35|298.95|0
1650560320000|2022-04-21 16:58:40|301.18|298.78|300.68|298.28|301.18|298.78|300.68|298.28|0
1650560330000|2022-04-21 16:58:50|300.51|298.11|300.42|298.02|300.51|298.11|300.17|297.77|0
1650560340000|2022-04-21 16:59:00|300.68|298.28|300.01|297.61|300.68|298.28|300.01|297.61|0
1650560350000|2022-04-21 16:59:10|299.84|297.44|300.34|297.94|300.34|297.94|299.84|297.44|0
1650560360000|2022-04-21 16:59:20|300.17|297.77|300.34|297.94|300.34|297.94|300.17|297.77|0
1650560370000|2022-04-21 16:59:30|300.17|297.77|300.01|297.61|300.26|297.86|300.01|297.61|0
1650560380000|2022-04-21 16:59:40|299.84|297.44|300.01|297.61|300.01|297.61|299.84|297.44|0
1650560390000|2022-04-21 16:59:50|299.67|297.27|299.5|297.1|299.84|297.44|299.5|297.1|0
1650560400000|2022-04-21 17:00:00|299.67|297.27|299.17|296.77|299.67|297.27|299|296.6|0
1650560410000|2022-04-21 17:00:10|299.92|297.52|299.84|297.44|300.17|297.77|299.84|297.44|0
1650560420000|2022-04-21 17:00:20|300.34|297.94|299.5|297.1|300.34|297.94|299.5|297.1|0
1650560430000|2022-04-21 17:00:30|299.33|296.93|299.75|297.35|299.75|297.35|299.33|296.93|0
1650560440000|2022-04-21 17:00:40|299.84|297.44|299.5|297.1|300.09|297.69|299.5|297.1|0
1650560450000|2022-04-21 17:00:50|299.75|297.35|300.01|297.61|300.01|297.61|299.5|297.1|0
1650560460000|2022-04-21 17:01:00|300.42|298.02|300.34|297.94|300.42|298.02|300.17|297.77|0
1650560470000|2022-04-21 17:01:10|300.51|298.11|299.84|297.44|300.51|298.11|299.84|297.44|0
1650560480000|2022-04-21 17:01:20|299.41|297.01|299|296.6|299.5|297.1|299|296.6|0
1650560490000|2022-04-21 17:01:30|299.17|296.77|298.83|296.43|299.17|296.77|298.83|296.43|0
1650560500000|2022-04-21 17:01:40|298.66|296.26|298.33|295.93|298.66|296.26|298.33|295.93|0
1650560510000|2022-04-21 17:01:50|298.16|295.76|298.66|296.26|298.66|296.26|298.16|295.76|0
1650560520000|2022-04-21 17:02:00|299|296.6|299|296.6|299|296.6|298.83|296.43|0
1650560530000|2022-04-21 17:02:10|299.17|296.77|297.87|295.47|299.5|297.1|297.87|295.47|0
1650560540000|2022-04-21 17:02:20|298.2|295.8|300.19|297.79|300.35|297.95|298.2|295.8|0
1650560550000|2022-04-21 17:02:30|300.35|297.95|300.69|298.29|300.69|298.29|300.35|297.95|0
1650560560000|2022-04-21 17:02:40|300.86|298.46|300.35|297.95|300.86|298.46|300.35|297.95|0
1650560570000|2022-04-21 17:02:50|300.19|297.79|300.19|297.79|300.35|297.95|300.19|297.79|0
1650560580000|2022-04-21 17:03:00|300.43|298.03|300.19|297.79|300.52|298.12|300.19|297.79|0
1650560590000|2022-04-21 17:03:10|300.02|297.62|299.45|297.05|300.02|297.62|299.45|297.05|0
1650560600000|2022-04-21 17:03:20|299.61|297.21|298.94|296.54|299.61|297.21|298.94|296.54|0
1650560610000|2022-04-21 17:03:30|298.61|296.21|298.27|295.87|298.69|296.29|298.27|295.87|0
1650560620000|2022-04-21 17:03:40|297.77|295.37|296.44|294.04|297.77|295.37|296.44|294.04|0
1650560630000|2022-04-21 17:03:50|296.27|293.87|296.44|294.04|296.44|294.04|296.27|293.87|0
1650560640000|2022-04-21 17:04:00|296.77|294.37|296.94|294.54|296.94|294.54|296.77|294.37|0
1650560650000|2022-04-21 17:04:10|296.6|294.2|296.1|293.7|296.6|294.2|296.1|293.7|0
1650560660000|2022-04-21 17:04:20|295.93|293.53|295.77|293.37|296.1|293.7|295.77|293.37|0
1650560670000|2022-04-21 17:04:30|295.85|293.45|296.6|294.2|296.6|294.2|295.85|293.45|0
1650560680000|2022-04-21 17:04:40|296.77|294.37|296.6|294.2|296.77|294.37|296.6|294.2|0
1650560690000|2022-04-21 17:04:50|296.77|294.37|296.93|294.53|296.93|294.53|296.77|294.37|0
1650560700000|2022-04-21 17:05:00|297.1|294.7|297.27|294.87|297.27|294.87|296.93|294.53|0
1650560710000|2022-04-21 17:05:10|297.1|294.7|296.93|294.53|297.27|294.87|296.93|294.53|0
1650560720000|2022-04-21 17:05:20|296.77|294.37|296.27|293.87|296.77|294.37|296.27|293.87|0
1650560730000|2022-04-21 17:05:30|295.93|293.53|296.1|293.7|296.1|293.7|295.93|293.53|0
1650560740000|2022-04-21 17:05:40|296.43|294.03|296.1|293.7|296.43|294.03|296.1|293.7|0
1650560750000|2022-04-21 17:05:50|296.27|293.87|296.27|293.87|296.27|293.87|295.93|293.53|0
1650560760000|2022-04-21 17:06:00|295.93|293.53|296.1|293.7|296.1|293.7|295.93|293.53|0
1650560770000|2022-04-21 17:06:10|295.93|293.53|296.43|294.03|296.43|294.03|295.93|293.53|0
1650560780000|2022-04-21 17:06:20|296.27|293.87|296.27|293.87|296.27|293.87|296.1|293.7|0
1650560790000|2022-04-21 17:06:30|296.35|293.95|296.27|293.87|296.6|294.2|296.27|293.87|0
1650560800000|2022-04-21 17:06:40|296.1|293.7|295.93|293.53|296.1|293.7|295.93|293.53|0
1650560810000|2022-04-21 17:06:50|296.27|293.87|296.43|294.03|296.43|294.03|296.27|293.87|0
1650560820000|2022-04-21 17:07:00|296.1|293.7|296.43|294.03|296.6|294.2|296.1|293.7|0
1650560830000|2022-04-21 17:07:10|296.1|293.7|296.1|293.7|296.1|293.7|295.93|293.53|0
1650560840000|2022-04-21 17:07:20|295.93|293.53|296.27|293.87|296.43|294.03|295.93|293.53|0
1650560850000|2022-04-21 17:07:30|296.1|293.7|296.77|294.37|296.77|294.37|296.1|293.7|0
1650560860000|2022-04-21 17:07:40|296.6|294.2|296.93|294.53|296.93|294.53|296.6|294.2|0
1650560870000|2022-04-21 17:07:50|296.43|294.03|296.77|294.37|296.77|294.37|296.43|294.03|0
1650560880000|2022-04-21 17:08:00|296.93|294.53|296.93|294.53|296.93|294.53|296.6|294.2|0
1650560890000|2022-04-21 17:08:10|296.77|294.37|296.1|293.7|296.77|294.37|296.1|293.7|0
1650560900000|2022-04-21 17:08:20|296.18|293.78|295.93|293.53|296.18|293.78|295.93|293.53|0
1650560910000|2022-04-21 17:08:30|296.1|293.7|295.93|293.53|296.1|293.7|295.93|293.53|0
1650560920000|2022-04-21 17:08:40|296.1|293.7|296.1|293.7|296.26|293.86|296.1|293.7|0
1650560930000|2022-04-21 17:08:50|295.93|293.53|295.93|293.53|296.01|293.61|295.93|293.53|0
1650560940000|2022-04-21 17:09:00|296.1|293.7|296.76|294.36|296.76|294.36|296.1|293.7|0
1650560950000|2022-04-21 17:09:10|296.6|294.2|296.34|293.94|296.76|294.36|296.34|293.94|0
1650560960000|2022-04-21 17:09:20|296.26|293.86|296.43|294.03|296.6|294.2|296.26|293.86|0
1650560970000|2022-04-21 17:09:30|296.6|294.2|296.93|294.53|296.93|294.53|296.6|294.2|0
1650560980000|2022-04-21 17:09:40|296.43|294.03|296.43|294.03|296.43|294.03|296.26|293.86|0
1650560990000|2022-04-21 17:09:50|296.68|294.28|296.43|294.03|296.68|294.28|296.43|294.03|0
1650561000000|2022-04-21 17:10:00|296.6|294.2|296.26|293.86|296.93|294.53|296.26|293.86|0
1650561010000|2022-04-21 17:10:10|296.43|294.03|296.1|293.7|296.43|294.03|295.93|293.53|0
1650561020000|2022-04-21 17:10:20|295.93|293.53|296.26|293.86|296.26|293.86|295.93|293.53|0
1650561030000|2022-04-21 17:10:30|296.1|293.7|296.76|294.36|296.76|294.36|296.1|293.7|0
1650561040000|2022-04-21 17:10:40|296.43|294.03|296.76|294.36|296.76|294.36|296.43|294.03|0
1650561050000|2022-04-21 17:10:50|297.26|294.86|296.6|294.2|297.26|294.86|296.6|294.2|0
1650561060000|2022-04-21 17:11:00|296.43|294.03|295.93|293.53|296.43|294.03|295.93|293.53|0
1650561070000|2022-04-21 17:11:10|296.26|293.86|296.1|293.7|296.26|293.86|296.1|293.7|0
1650561080000|2022-04-21 17:11:20|295.93|293.53|295.93|293.53|296.1|293.7|295.93|293.53|0
1650561090000|2022-04-21 17:11:30|296.1|293.7|296.26|293.86|296.26|293.86|295.93|293.53|0
1650561100000|2022-04-21 17:11:40|296.43|294.03|296.6|294.2|296.6|294.2|296.43|294.03|0
1650561110000|2022-04-21 17:11:50|296.43|294.03|296.1|293.7|296.43|294.03|296.1|293.7|0
1650561120000|2022-04-21 17:12:00|296.26|293.86|296.43|294.03|296.43|294.03|295.93|293.53|0
1650561130000|2022-04-21 17:12:10|296.26|293.86|296.6|294.2|296.6|294.2|296.26|293.86|0
1650561140000|2022-04-21 17:12:20|296.93|294.53|297.68|295.28|297.68|295.28|296.93|294.53|0
1650561150000|2022-04-21 17:12:30|297.93|295.53|298.43|296.03|298.43|296.03|297.93|295.53|0
1650561160000|2022-04-21 17:12:40|298.6|296.2|297.76|295.36|298.6|296.2|297.76|295.36|0
1650561170000|2022-04-21 17:12:50|297.93|295.53|298.1|295.7|298.43|296.03|297.93|295.53|0
1650561180000|2022-04-21 17:13:00|298.27|295.87|298.6|296.2|298.6|296.2|298.27|295.87|0
1650561190000|2022-04-21 17:13:10|297.93|295.53|298.27|295.87|298.27|295.87|297.93|295.53|0
1650561200000|2022-04-21 17:13:20|297.93|295.53|298.77|296.37|298.77|296.37|297.93|295.53|0
1650561210000|2022-04-21 17:13:30|298.6|296.2|298.43|296.03|298.68|296.28|298.43|296.03|0
1650561220000|2022-04-21 17:13:40|298.51|296.11|298.94|296.54|299.1|296.7|298.51|296.11|0
1650561230000|2022-04-21 17:13:50|298.6|296.2|298.77|296.37|298.77|296.37|298.6|296.2|0
1650561240000|2022-04-21 17:14:00|298.27|295.87|298.43|296.03|298.43|296.03|298.27|295.87|0
1650561250000|2022-04-21 17:14:10|298.27|295.87|297.76|295.36|298.27|295.87|297.76|295.36|0
1650561260000|2022-04-21 17:14:20|297.51|295.11|297.93|295.53|297.93|295.53|297.51|295.11|0
1650561270000|2022-04-21 17:14:30|298.01|295.61|298.43|296.03|298.43|296.03|298.01|295.61|0
1650561280000|2022-04-21 17:14:40|298.51|296.11|298.1|295.7|298.51|296.11|298.1|295.7|0
1650561290000|2022-04-21 17:14:50|298.6|296.2|298.6|296.2|298.6|296.2|298.6|296.2|0
1650561300000|2022-04-21 17:15:00|297.76|295.36|298.6|296.2|298.6|296.2|297.6|295.2|0
1650561310000|2022-04-21 17:15:10|298.1|295.7|298.6|296.2|298.6|296.2|298.1|295.7|0
1650561320000|2022-04-21 17:15:20|298.1|295.7|298.26|295.86|298.6|296.2|298.1|295.7|0
1650561330000|2022-04-21 17:15:30|298.43|296.03|298.1|295.7|298.6|296.2|298.1|295.7|0
1650561340000|2022-04-21 17:15:40|297.6|295.2|296.59|294.19|297.6|295.2|296.59|294.19|0
1650561350000|2022-04-21 17:15:50|296.43|294.03|296.76|294.36|296.76|294.36|296.43|294.03|0
1650561360000|2022-04-21 17:16:00|296.84|294.44|296.59|294.19|296.84|294.44|296.59|294.19|0
1650561370000|2022-04-21 17:16:10|296.76|294.36|297.26|294.86|297.26|294.86|296.76|294.36|0
1650561380000|2022-04-21 17:16:20|297.59|295.19|297.43|295.03|297.76|295.36|297.43|295.03|0
1650561390000|2022-04-21 17:16:30|296.59|294.19|296.09|293.69|296.59|294.19|295.93|293.53|0
1650561400000|2022-04-21 17:16:40|296.26|293.86|296.43|294.03|296.93|294.53|296.26|293.86|0
1650561410000|2022-04-21 17:16:50|296.26|293.86|296.01|293.61|296.26|293.86|295.93|293.53|0
1650561420000|2022-04-21 17:17:00|296.09|293.69|296.43|294.03|296.43|294.03|296.09|293.69|0
1650561430000|2022-04-21 17:17:10|296.09|293.69|293.6|291.2|296.09|293.69|293.6|291.2|0
1650561440000|2022-04-21 17:17:20|293.43|291.03|293.43|291.03|293.43|291.03|293.1|290.7|0
1650561450000|2022-04-21 17:17:30|292.93|290.53|292.6|290.2|292.93|290.53|292.6|290.2|0
1650561460000|2022-04-21 17:17:40|291.94|289.54|292.93|290.53|292.93|290.53|291.77|289.37|0
1650561470000|2022-04-21 17:17:50|293.43|291.03|293.26|290.86|293.43|291.03|293.26|290.86|0
1650561480000|2022-04-21 17:18:00|293.76|291.36|294.26|291.86|294.59|292.19|293.76|291.36|0
1650561490000|2022-04-21 17:18:10|294.09|291.69|293.1|290.7|294.09|291.69|293.1|290.7|0
1650561500000|2022-04-21 17:18:20|292.6|290.2|292.93|290.53|292.93|290.53|292.6|290.2|0
1650561510000|2022-04-21 17:18:30|293.26|290.86|292.93|290.53|293.26|290.86|292.93|290.53|0
1650561520000|2022-04-21 17:18:40|292.43|290.03|292.43|290.03|292.6|290.2|292.43|290.03|0
1650561530000|2022-04-21 17:18:50|292.6|290.2|292.93|290.53|292.93|290.53|292.6|290.2|0
1650561540000|2022-04-21 17:19:00|292.6|290.2|293.1|290.7|293.1|290.7|292.43|290.03|0
1650561550000|2022-04-21 17:19:10|292.93|290.53|292.43|290.03|292.93|290.53|292.35|289.95|0
1650561560000|2022-04-21 17:19:20|292.27|289.87|292.27|289.87|292.27|289.87|291.77|289.37|0
1650561570000|2022-04-21 17:19:30|291.94|289.54|291.94|289.54|291.94|289.54|291.61|289.21|0
1650561580000|2022-04-21 17:19:40|292.43|290.03|292.6|290.2|292.6|290.2|292.27|289.87|0
1650561590000|2022-04-21 17:19:50|292.27|289.87|292.6|290.2|292.6|290.2|292.1|289.7|0
1650561600000|2022-04-21 17:20:00|291.77|289.37|292.43|290.03|292.43|290.03|291.77|289.37|0
1650561610000|2022-04-21 17:20:10|292.76|290.36|293.59|291.19|293.76|291.36|292.76|290.36|0
1650561620000|2022-04-21 17:20:20|293.93|291.53|296.09|293.69|296.09|293.69|293.93|291.53|0
1650561630000|2022-04-21 17:20:30|297.64|295.24|297.51|295.11|297.64|295.24|297.17|294.77|0
1650561640000|2022-04-21 17:20:40|297.34|294.94|297.56|295.16|297.56|295.16|297.34|294.94|0
1650561650000|2022-04-21 17:20:50|296.73|294.33|296.4|294|296.73|294.33|296.4|294|0
1650561660000|2022-04-21 17:21:00|296.23|293.83|296.64|294.24|296.64|294.24|296.23|293.83|0
1650561670000|2022-04-21 17:21:10|297.14|294.74|298.73|296.33|298.73|296.33|297.14|294.74|0
1650561680000|2022-04-21 17:21:20|298.4|296|300.07|297.67|300.07|297.67|298.4|296|0
1650561690000|2022-04-21 17:21:30|299.91|297.51|300.07|297.67|300.24|297.84|299.91|297.51|0
1650561700000|2022-04-21 17:21:40|299.99|297.59|299.4|297|299.99|297.59|299.24|296.84|0
1650561710000|2022-04-21 17:21:50|299.48|297.08|299.74|297.34|299.74|297.34|299.48|297.08|0
1650561720000|2022-04-21 17:22:00|300.58|298.18|300.58|298.18|300.58|298.18|300.41|298.01|0
1650561730000|2022-04-21 17:22:10|300.41|298.01|300.58|298.18|300.58|298.18|300.41|298.01|0
1650561740000|2022-04-21 17:22:20|301.75|299.35|301.75|299.35|302.09|299.69|301.59|299.19|0
1650561750000|2022-04-21 17:22:30|302.26|299.86|302.76|300.36|302.76|300.36|302.26|299.86|0
1650561760000|2022-04-21 17:22:40|302.68|300.28|302.26|299.86|302.68|300.28|302.26|299.86|0
1650561770000|2022-04-21 17:22:50|301.75|299.35|302.09|299.69|302.09|299.69|301.75|299.35|0
1650561780000|2022-04-21 17:23:00|301.59|299.19|300.91|298.51|301.59|299.19|300.91|298.51|0
1650561790000|2022-04-21 17:23:10|300.74|298.34|301.08|298.68|301.08|298.68|300.74|298.34|0
1650561800000|2022-04-21 17:23:20|300.58|298.18|300.74|298.34|300.74|298.34|300.41|298.01|0
1650561810000|2022-04-21 17:23:30|300.58|298.18|300.74|298.34|300.74|298.34|300.58|298.18|0
1650561820000|2022-04-21 17:23:40|300.91|298.51|300.58|298.18|301.08|298.68|300.58|298.18|0
1650561830000|2022-04-21 17:23:50|300.41|298.01|300.91|298.51|300.91|298.51|300.41|298.01|0
1650561840000|2022-04-21 17:24:00|300.74|298.34|301.08|298.68|301.08|298.68|300.74|298.34|0
1650561850000|2022-04-21 17:24:10|301.5|299.1|302.09|299.69|302.09|299.69|301.5|299.1|0
1650561860000|2022-04-21 17:24:20|301.92|299.52|302.09|299.69|302.26|299.86|301.92|299.52|0
1650561870000|2022-04-21 17:24:30|302.26|299.86|301.42|299.02|302.26|299.86|301.42|299.02|0
1650561880000|2022-04-21 17:24:40|301.58|299.18|300.74|298.34|301.58|299.18|300.74|298.34|0
1650561890000|2022-04-21 17:24:50|300.91|298.51|300.24|297.84|300.91|298.51|300.24|297.84|0
1650561900000|2022-04-21 17:25:00|300.41|298.01|298.9|296.5|300.41|298.01|298.9|296.5|0
1650561910000|2022-04-21 17:25:10|298.73|296.33|298.56|296.16|298.73|296.33|298.56|296.16|0
1650561920000|2022-04-21 17:25:20|298.73|296.33|298.4|296|298.73|296.33|298.23|295.83|0
1650561930000|2022-04-21 17:25:30|298.73|296.33|298.23|295.83|298.73|296.33|298.23|295.83|0
1650561940000|2022-04-21 17:25:40|298.06|295.66|297.56|295.16|298.06|295.66|297.39|294.99|0
1650561950000|2022-04-21 17:25:50|298.06|295.66|297.89|295.49|298.4|296|297.89|295.49|0
1650561960000|2022-04-21 17:26:00|297.73|295.33|297.89|295.49|297.89|295.49|297.56|295.16|0
1650561970000|2022-04-21 17:26:10|298.73|296.33|299.4|297|299.4|297|298.73|296.33|0
1650561980000|2022-04-21 17:26:20|299.23|296.83|299.23|296.83|299.23|296.83|298.9|296.5|0
1650561990000|2022-04-21 17:26:30|300.07|297.67|299.23|296.83|300.07|297.67|298.56|296.16|0
1650562000000|2022-04-21 17:26:40|299.07|296.67|298.73|296.33|299.07|296.67|298.73|296.33|0
1650562010000|2022-04-21 17:26:50|299.23|296.83|298.73|296.33|299.23|296.83|298.73|296.33|0
1650562020000|2022-04-21 17:27:00|298.4|296|298.4|296|298.4|296|298.23|295.83|0
1650562030000|2022-04-21 17:27:10|298.48|296.08|297.64|295.24|298.48|296.08|297.56|295.16|0
1650562040000|2022-04-21 17:27:20|297.23|294.83|297.73|295.33|297.73|295.33|297.23|294.83|0
1650562050000|2022-04-21 17:27:30|297.89|295.49|297.39|294.99|297.89|295.49|297.39|294.99|0
1650562060000|2022-04-21 17:27:40|297.56|295.16|298.39|295.99|298.39|295.99|297.56|295.16|0
1650562070000|2022-04-21 17:27:50|298.06|295.66|298.73|296.33|298.73|296.33|298.06|295.66|0
1650562080000|2022-04-21 17:28:00|298.9|296.5|298.56|296.16|298.9|296.5|298.39|295.99|0
1650562090000|2022-04-21 17:28:10|298.73|296.33|299.14|296.74|299.14|296.74|298.73|296.33|0
1650562100000|2022-04-21 17:28:20|299.9|297.5|300.74|298.34|300.74|298.34|299.9|297.5|0
1650562110000|2022-04-21 17:28:30|300.41|298.01|301.08|298.68|301.08|298.68|300.41|298.01|0
1650562120000|2022-04-21 17:28:40|301.75|299.35|302.59|300.19|302.59|300.19|301.75|299.35|0
1650562130000|2022-04-21 17:28:50|302.76|300.36|302.93|300.53|302.93|300.53|302.09|299.69|0
1650562140000|2022-04-21 17:29:00|303.26|300.86|303.26|300.86|303.26|300.86|302.93|300.53|0
1650562150000|2022-04-21 17:29:10|303.35|300.95|303.94|301.54|303.94|301.54|303.1|300.7|0
1650562160000|2022-04-21 17:29:20|303.77|301.37|304.45|302.05|304.45|302.05|303.77|301.37|0
1650562170000|2022-04-21 17:29:30|304.61|302.21|304.95|302.55|304.95|302.55|304.61|302.21|0
1650562180000|2022-04-21 17:29:40|304.11|301.71|303.94|301.54|304.11|301.71|303.77|301.37|0
1650562190000|2022-04-21 17:29:50|303.77|301.37|303.94|301.54|304.28|301.88|303.77|301.37|0
1650562200000|2022-04-21 17:30:00|304.28|301.88|303.51|301.11|304.28|301.88|303.51|301.11|0
1650562210000|2022-04-21 17:30:10|303.6|301.2|303.94|301.54|303.94|301.54|303.6|301.2|0
1650562220000|2022-04-21 17:30:20|303.6|301.2|303.77|301.37|303.94|301.54|303.6|301.2|0
1650562230000|2022-04-21 17:30:30|304.28|301.88|304.61|302.21|304.61|302.21|304.11|301.71|0
1650562240000|2022-04-21 17:30:40|304.44|302.04|304.28|301.88|304.61|302.21|304.28|301.88|0
1650562250000|2022-04-21 17:30:50|304.44|302.04|304.44|302.04|304.44|302.04|304.28|301.88|0
1650562260000|2022-04-21 17:31:00|304.28|301.88|304.78|302.38|304.95|302.55|304.28|301.88|0
1650562270000|2022-04-21 17:31:10|304.95|302.55|305.97|303.57|305.97|303.57|304.95|302.55|0
1650562280000|2022-04-21 17:31:20|305.8|303.4|305.46|303.06|305.8|303.4|304.95|302.55|0
1650562290000|2022-04-21 17:31:30|305.54|303.14|305.46|303.06|305.63|303.23|305.46|303.06|0
1650562300000|2022-04-21 17:31:40|305.97|303.57|306.47|304.07|306.47|304.07|305.97|303.57|0
1650562310000|2022-04-21 17:31:50|306.31|303.91|305.8|303.4|306.31|303.91|305.8|303.4|0
1650562320000|2022-04-21 17:32:00|305.97|303.57|305.8|303.4|305.97|303.57|305.63|303.23|0
1650562330000|2022-04-21 17:32:10|304.95|302.55|304.11|301.71|304.95|302.55|304.11|301.71|0
1650562340000|2022-04-21 17:32:20|303.6|301.2|303.94|301.54|303.94|301.54|303.6|301.2|0
1650562350000|2022-04-21 17:32:30|304.27|301.87|304.11|301.71|304.27|301.87|303.94|301.54|0
1650562360000|2022-04-21 17:32:40|304.61|302.21|305.29|302.89|305.29|302.89|304.61|302.21|0
1650562370000|2022-04-21 17:32:50|305.12|302.72|305.29|302.89|305.29|302.89|305.12|302.72|0
1650562380000|2022-04-21 17:33:00|305.46|303.06|305.8|303.4|305.8|303.4|305.46|303.06|0
1650562390000|2022-04-21 17:33:10|305.63|303.23|305.97|303.57|305.97|303.57|305.63|303.23|0
1650562400000|2022-04-21 17:33:20|305.54|303.14|305.29|302.89|305.63|303.23|305.29|302.89|0
1650562410000|2022-04-21 17:33:30|304.95|302.55|304.11|301.71|304.95|302.55|304.11|301.71|0
1650562420000|2022-04-21 17:33:40|303.6|301.2|303.34|300.94|303.6|301.2|303.09|300.69|0
1650562430000|2022-04-21 17:33:50|303.43|301.03|303.15|300.75|304.61|302.21|303.15|300.75|0
1650562440000|2022-04-21 17:34:00|302.98|300.58|302.65|300.25|302.98|300.58|302.65|300.25|0
1650562450000|2022-04-21 17:34:10|302.39|299.99|301.47|299.07|302.48|300.08|301.47|299.07|0
1650562460000|2022-04-21 17:34:20|301.64|299.24|301.47|299.07|301.8|299.4|301.47|299.07|0
1650562470000|2022-04-21 17:34:30|301.64|299.24|301.88|299.48|301.88|299.48|301.64|299.24|0
1650562480000|2022-04-21 17:34:40|301.8|299.4|301.72|299.32|301.97|299.57|301.72|299.32|0
1650562490000|2022-04-21 17:34:50|301.47|299.07|301.8|299.4|301.97|299.57|301.47|299.07|0
1650562500000|2022-04-21 17:35:00|301.47|299.07|300.46|298.06|301.47|299.07|300.46|298.06|0
1650562510000|2022-04-21 17:35:10|300.12|297.72|300.46|298.06|300.71|298.31|300.12|297.72|0
1650562520000|2022-04-21 17:35:20|300.29|297.89|300.46|298.06|300.46|298.06|300.2|297.8|0
1650562530000|2022-04-21 17:35:30|300.2|297.8|299.79|297.39|300.2|297.8|299.62|297.22|0
1650562540000|2022-04-21 17:35:40|300.12|297.72|300.46|298.06|300.46|298.06|300.12|297.72|0
1650562550000|2022-04-21 17:35:50|300.29|297.89|299.95|297.55|300.29|297.89|299.95|297.55|0
1650562560000|2022-04-21 17:36:00|300.29|297.89|300.29|297.89|300.29|297.89|300.12|297.72|0
1650562570000|2022-04-21 17:36:10|300.12|297.72|299.95|297.55|300.2|297.8|299.62|297.22|0
1650562580000|2022-04-21 17:36:20|299.79|297.39|299.95|297.55|299.95|297.55|299.79|297.39|0
1650562590000|2022-04-21 17:36:30|299.79|297.39|299.62|297.22|299.95|297.55|299.62|297.22|0
1650562600000|2022-04-21 17:36:40|299.45|297.05|298.78|296.38|299.45|297.05|298.78|296.38|0
1650562610000|2022-04-21 17:36:50|298.19|295.79|298.28|295.88|298.44|296.04|298.19|295.79|0
1650562620000|2022-04-21 17:37:00|298.11|295.71|297.61|295.21|298.28|295.88|297.61|295.21|0
1650562630000|2022-04-21 17:37:10|297.44|295.04|297.61|295.21|297.61|295.21|297.44|295.04|0
1650562640000|2022-04-21 17:37:20|297.44|295.04|297.44|295.04|297.77|295.37|297.44|295.04|0
1650562650000|2022-04-21 17:37:30|297.61|295.21|298.11|295.71|298.11|295.71|297.61|295.21|0
1650562660000|2022-04-21 17:37:40|298.02|295.62|298.95|296.55|298.95|296.55|297.94|295.54|0
1650562670000|2022-04-21 17:37:50|298.61|296.21|298.95|296.55|298.95|296.55|298.28|295.88|0
1650562680000|2022-04-21 17:38:00|298.61|296.21|299.28|296.88|299.28|296.88|298.61|296.21|0
1650562690000|2022-04-21 17:38:10|299.11|296.71|298.44|296.04|299.11|296.71|298.44|296.04|0
1650562700000|2022-04-21 17:38:20|298.11|295.71|297.44|295.04|298.11|295.71|297.44|295.04|0
1650562710000|2022-04-21 17:38:30|297.27|294.87|296.77|294.37|297.27|294.87|296.77|294.37|0
1650562720000|2022-04-21 17:38:40|296.6|294.2|295.6|293.2|296.6|294.2|295.6|293.2|0
1650562730000|2022-04-21 17:38:50|295.94|293.54|296.1|293.7|296.1|293.7|295.94|293.54|0
1650562740000|2022-04-21 17:39:00|296.27|293.87|296.94|294.54|297.27|294.87|296.27|293.87|0
1650562750000|2022-04-21 17:39:10|296.27|293.87|296.44|294.04|296.77|294.37|296.27|293.87|0
1650562760000|2022-04-21 17:39:20|296.77|294.37|296.18|293.78|296.77|294.37|296.18|293.78|0
1650562770000|2022-04-21 17:39:30|296.27|293.87|296.27|293.87|296.44|294.04|296.1|293.7|0
1650562780000|2022-04-21 17:39:40|296.6|294.2|297.52|295.12|297.61|295.21|296.6|294.2|0
1650562790000|2022-04-21 17:39:50|297.44|295.04|297.27|294.87|297.61|295.21|297.27|294.87|0
1650562800000|2022-04-21 17:40:00|296.77|294.37|296.6|294.2|296.77|294.37|296.44|294.04|0
1650562810000|2022-04-21 17:40:10|296.94|294.54|297.94|295.54|297.94|295.54|296.94|294.54|0
1650562820000|2022-04-21 17:40:20|298.44|296.04|299.28|296.88|299.45|297.05|298.44|296.04|0
1650562830000|2022-04-21 17:40:30|299.11|296.71|299.78|297.38|299.78|297.38|299.11|296.71|0
1650562840000|2022-04-21 17:40:40|299.45|297.05|299.11|296.71|299.45|297.05|299.11|296.71|0
1650562850000|2022-04-21 17:40:50|298.44|296.04|298.69|296.29|299.11|296.71|298.44|296.04|0
1650562860000|2022-04-21 17:41:00|298.61|296.21|298.94|296.54|298.94|296.54|298.61|296.21|0
1650562870000|2022-04-21 17:41:10|298.78|296.38|298.27|295.87|298.94|296.54|298.27|295.87|0
1650562880000|2022-04-21 17:41:20|298.61|296.21|299.45|297.05|299.45|297.05|298.61|296.21|0
1650562890000|2022-04-21 17:41:30|298.94|296.54|298.27|295.87|298.94|296.54|298.27|295.87|0
1650562900000|2022-04-21 17:41:40|298.44|296.04|297.94|295.54|298.44|296.04|297.94|295.54|0
1650562910000|2022-04-21 17:41:50|297.77|295.37|298.11|295.71|298.11|295.71|297.77|295.37|0
1650562920000|2022-04-21 17:42:00|297.94|295.54|297.77|295.37|297.94|295.54|297.44|295.04|0
1650562930000|2022-04-21 17:42:10|297.44|295.04|297.94|295.54|297.94|295.54|297.44|295.04|0
1650562940000|2022-04-21 17:42:20|297.44|295.04|297.44|295.04|297.6|295.2|297.44|295.04|0
1650562950000|2022-04-21 17:42:30|297.1|294.7|296.93|294.53|297.1|294.7|296.85|294.45|0
1650562960000|2022-04-21 17:42:40|297.1|294.7|295.6|293.2|297.1|294.7|295.6|293.2|0
1650562970000|2022-04-21 17:42:50|295.43|293.03|296.27|293.87|296.27|293.87|295.43|293.03|0
1650562980000|2022-04-21 17:43:00|295.93|293.53|295.43|293.03|295.93|293.53|295.43|293.03|0
1650562990000|2022-04-21 17:43:10|295.6|293.2|294.6|292.2|295.6|293.2|294.6|292.2|0
1650563000000|2022-04-21 17:43:20|294.43|292.03|294.77|292.37|294.77|292.37|294.43|292.03|0
1650563010000|2022-04-21 17:43:30|294.6|292.2|294.43|292.03|294.77|292.37|294.43|292.03|0
1650563020000|2022-04-21 17:43:40|295.27|292.87|295.77|293.37|295.77|293.37|295.27|292.87|0
1650563030000|2022-04-21 17:43:50|295.6|293.2|295.77|293.37|295.77|293.37|295.51|293.11|0
1650563040000|2022-04-21 17:44:00|296.77|294.37|296.77|294.37|297.1|294.7|296.77|294.37|0
1650563050000|2022-04-21 17:44:10|296.93|294.53|296.6|294.2|296.93|294.53|296.6|294.2|0
1650563060000|2022-04-21 17:44:20|296.77|294.37|297.43|295.03|297.43|295.03|296.77|294.37|0
1650563070000|2022-04-21 17:44:30|297.1|294.7|297.27|294.87|297.27|294.87|297.1|294.7|0
1650563080000|2022-04-21 17:44:40|296.93|294.53|297.1|294.7|297.1|294.7|296.77|294.37|0
1650563090000|2022-04-21 17:44:50|297.27|294.87|296.6|294.2|297.27|294.87|296.6|294.2|0
1650563100000|2022-04-21 17:45:00|296.43|294.03|296.1|293.7|296.43|294.03|296.1|293.7|0
1650563110000|2022-04-21 17:45:10|295.77|293.37|295.1|292.7|295.77|293.37|295.1|292.7|0
1650563120000|2022-04-21 17:45:20|295.27|292.87|295.76|293.36|295.76|293.36|295.27|292.87|0
1650563130000|2022-04-21 17:45:30|295.6|293.2|295.26|292.86|295.6|293.2|295.26|292.86|0
1650563140000|2022-04-21 17:45:40|296.1|293.7|297.01|294.61|297.1|294.7|296.1|293.7|0
1650563150000|2022-04-21 17:45:50|297.27|294.87|297.43|295.03|297.77|295.37|297.27|294.87|0
1650563160000|2022-04-21 17:46:00|298.1|295.7|297.94|295.54|298.1|295.7|297.94|295.54|0
1650563170000|2022-04-21 17:46:10|297.77|295.37|297.1|294.7|297.77|295.37|297.1|294.7|0
1650563180000|2022-04-21 17:46:20|296.6|294.2|297.1|294.7|297.1|294.7|296.6|294.2|0
1650563190000|2022-04-21 17:46:30|297.43|295.03|297.68|295.28|297.68|295.28|297.1|294.7|0
1650563200000|2022-04-21 17:46:40|297.6|295.2|298.27|295.87|298.27|295.87|297.6|295.2|0
1650563210000|2022-04-21 17:46:50|298.44|296.04|299.61|297.21|299.61|297.21|298.44|296.04|0
1650563220000|2022-04-21 17:47:00|298.6|296.2|297.8|295.4|298.94|296.54|297.8|295.4|0
1650563230000|2022-04-21 17:47:10|298.64|296.24|299.48|297.08|299.48|297.08|298.47|296.07|0
1650563240000|2022-04-21 17:47:20|299.98|297.58|300.32|297.92|300.32|297.92|299.98|297.58|0
1650563250000|2022-04-21 17:47:30|300.66|298.26|299.82|297.42|300.66|298.26|299.82|297.42|0
1650563260000|2022-04-21 17:47:40|299.65|297.25|299.48|297.08|299.65|297.25|299.31|296.91|0
1650563270000|2022-04-21 17:47:50|299.81|297.41|299.65|297.25|299.81|297.41|299.65|297.25|0
1650563280000|2022-04-21 17:48:00|299.98|297.58|299.98|297.58|300.15|297.75|299.81|297.41|0
1650563290000|2022-04-21 17:48:10|300.15|297.75|300.32|297.92|300.32|297.92|299.98|297.58|0
1650563300000|2022-04-21 17:48:20|301.07|298.67|301.33|298.93|301.33|298.93|300.99|298.59|0
1650563310000|2022-04-21 17:48:30|301.5|299.1|301.67|299.27|301.83|299.43|301.5|299.1|0
1650563320000|2022-04-21 17:48:40|301.83|299.43|301.67|299.27|301.83|299.43|301.5|299.1|0
1650563330000|2022-04-21 17:48:50|301.5|299.1|300.66|298.26|301.5|299.1|300.66|298.26|0
1650563340000|2022-04-21 17:49:00|300.32|297.92|299.81|297.41|300.32|297.92|299.81|297.41|0
1650563350000|2022-04-21 17:49:10|299.98|297.58|299.81|297.41|299.98|297.58|299.56|297.16|0
1650563360000|2022-04-21 17:49:20|300.15|297.75|299.98|297.58|300.15|297.75|299.73|297.33|0
1650563370000|2022-04-21 17:49:30|300.15|297.75|299.81|297.41|300.15|297.75|299.81|297.41|0
1650563380000|2022-04-21 17:49:40|299.65|297.25|299.48|297.08|299.65|297.25|299.48|297.08|0
1650563390000|2022-04-21 17:49:50|299.39|296.99|298.64|296.24|299.39|296.99|298.47|296.07|0
1650563400000|2022-04-21 17:50:00|298.3|295.9|298.13|295.73|298.47|296.07|297.97|295.57|0
1650563410000|2022-04-21 17:50:10|298.3|295.9|298.3|295.9|298.47|296.07|298.13|295.73|0
1650563420000|2022-04-21 17:50:20|297.97|295.57|297.8|295.4|298.13|295.73|297.8|295.4|0
1650563430000|2022-04-21 17:50:30|297.46|295.06|296.96|294.56|297.46|295.06|296.96|294.56|0
1650563440000|2022-04-21 17:50:40|297.46|295.06|296.79|294.39|297.46|295.06|296.79|294.39|0
1650563450000|2022-04-21 17:50:50|297.3|294.9|297.63|295.23|297.63|295.23|297.13|294.73|0
1650563460000|2022-04-21 17:51:00|297.46|295.06|296.71|294.31|297.46|295.06|296.71|294.31|0
1650563470000|2022-04-21 17:51:10|296.79|294.39|297.04|294.64|297.3|294.9|296.79|294.39|0
1650563480000|2022-04-21 17:51:20|297.46|295.06|297.63|295.23|297.97|295.57|297.46|295.06|0
1650563490000|2022-04-21 17:51:30|297.46|295.06|297.46|295.06|297.97|295.57|297.46|295.06|0
1650563500000|2022-04-21 17:51:40|297.63|295.23|297.63|295.23|297.63|295.23|297.46|295.06|0
1650563510000|2022-04-21 17:51:50|297.8|295.4|298.13|295.73|298.13|295.73|297.8|295.4|0
1650563520000|2022-04-21 17:52:00|297.97|295.57|297.8|295.4|298.47|296.07|297.8|295.4|0
1650563530000|2022-04-21 17:52:10|297.97|295.57|298.47|296.07|298.64|296.24|297.97|295.57|0
1650563540000|2022-04-21 17:52:20|298.13|295.73|298.47|296.07|298.55|296.15|298.13|295.73|0
1650563550000|2022-04-21 17:52:30|298.13|295.73|297.63|295.23|298.13|295.73|297.63|295.23|0
1650563560000|2022-04-21 17:52:40|297.8|295.4|297.71|295.31|297.97|295.57|297.63|295.23|0
1650563570000|2022-04-21 17:52:50|297.8|295.4|297.97|295.57|297.97|295.57|297.8|295.4|0
1650563580000|2022-04-21 17:53:00|297.8|295.4|298.13|295.73|298.13|295.73|297.63|295.23|0
1650563590000|2022-04-21 17:53:10|297.8|295.4|297.63|295.23|297.8|295.4|297.63|295.23|0
1650563600000|2022-04-21 17:53:20|297.29|294.89|297.8|295.4|297.8|295.4|297.29|294.89|0
1650563610000|2022-04-21 17:53:30|297.63|295.23|297.8|295.4|297.96|295.56|297.63|295.23|0
1650563620000|2022-04-21 17:53:40|297.46|295.06|297.46|295.06|297.46|295.06|297.29|294.89|0
1650563630000|2022-04-21 17:53:50|297.13|294.73|297.63|295.23|297.63|295.23|297.04|294.64|0
1650563640000|2022-04-21 17:54:00|297.29|294.89|297.21|294.81|297.63|295.23|297.21|294.81|0
1650563650000|2022-04-21 17:54:10|296.79|294.39|295.96|293.56|296.79|294.39|295.96|293.56|0
1650563660000|2022-04-21 17:54:20|296.12|293.72|295.62|293.22|296.12|293.72|295.46|293.06|0
1650563670000|2022-04-21 17:54:30|295.29|292.89|295.62|293.22|295.62|293.22|295.29|292.89|0
1650563680000|2022-04-21 17:54:40|295.46|293.06|295.46|293.06|295.62|293.22|295.46|293.06|0
1650563690000|2022-04-21 17:54:50|295.12|292.72|295.12|292.72|295.29|292.89|295.12|292.72|0
1650563700000|2022-04-21 17:55:00|295.54|293.14|295.62|293.22|296.12|293.72|295.54|293.14|0
1650563710000|2022-04-21 17:55:10|295.79|293.39|295.96|293.56|296.29|293.89|295.79|293.39|0
1650563720000|2022-04-21 17:55:20|295.37|292.97|295.79|293.39|295.79|293.39|295.37|292.97|0
1650563730000|2022-04-21 17:55:30|296.29|293.89|296.46|294.06|296.46|294.06|296.12|293.72|0
1650563740000|2022-04-21 17:55:40|295.96|293.56|295.79|293.39|295.96|293.56|295.79|293.39|0
1650563750000|2022-04-21 17:55:50|295.29|292.89|295.79|293.39|295.79|293.39|295.29|292.89|0
1650563760000|2022-04-21 17:56:00|296.29|293.89|294.95|292.55|296.29|293.89|294.95|292.55|0
1650563770000|2022-04-21 17:56:10|295.12|292.72|295.62|293.22|295.62|293.22|295.12|292.72|0
1650563780000|2022-04-21 17:56:20|296.04|293.64|295.95|293.55|296.12|293.72|295.95|293.55|0
1650563790000|2022-04-21 17:56:30|295.79|293.39|295.29|292.89|295.79|293.39|295.29|292.89|0
1650563800000|2022-04-21 17:56:40|295.45|293.05|295.79|293.39|295.79|293.39|295.45|293.05|0
1650563810000|2022-04-21 17:56:50|295.45|293.05|295.12|292.72|295.62|293.22|295.12|292.72|0
1650563820000|2022-04-21 17:57:00|294.79|292.39|295.62|293.22|295.62|293.22|294.79|292.39|0
1650563830000|2022-04-21 17:57:10|295.29|292.89|295.45|293.05|295.45|293.05|295.29|292.89|0
1650563840000|2022-04-21 17:57:20|295.29|292.89|295.29|292.89|295.29|292.89|294.95|292.55|0
1650563850000|2022-04-21 17:57:30|295.12|292.72|294.87|292.47|295.37|292.97|294.87|292.47|0
1650563860000|2022-04-21 17:57:40|294.95|292.55|295.29|292.89|295.29|292.89|294.95|292.55|0
1650563870000|2022-04-21 17:57:50|295.2|292.8|294.95|292.55|295.2|292.8|294.87|292.47|0
1650563880000|2022-04-21 17:58:00|294.79|292.39|293.7|291.3|294.79|292.39|293.45|291.05|0
1650563890000|2022-04-21 17:58:10|293.45|291.05|293.79|291.39|293.79|291.39|293.45|291.05|0
1650563900000|2022-04-21 17:58:20|293.95|291.55|293.95|291.55|294.12|291.72|293.95|291.55|0
1650563910000|2022-04-21 17:58:30|293.62|291.22|293.95|291.55|293.95|291.55|293.62|291.22|0
1650563920000|2022-04-21 17:58:40|293.79|291.39|294.12|291.72|294.12|291.72|293.62|291.22|0
1650563930000|2022-04-21 17:58:50|293.45|291.05|293.29|290.89|293.45|291.05|293.29|290.89|0
1650563940000|2022-04-21 17:59:00|293.2|290.8|292.62|290.22|293.2|290.8|292.46|290.06|0
1650563950000|2022-04-21 17:59:10|292.87|290.47|292.46|290.06|292.87|290.47|292.46|290.06|0
1650563960000|2022-04-21 17:59:20|292.79|290.39|292.46|290.06|292.79|290.39|292.46|290.06|0
1650563970000|2022-04-21 17:59:30|292.12|289.72|292.46|290.06|292.62|290.22|292.12|289.72|0
1650563980000|2022-04-21 17:59:40|292.62|290.22|292.46|290.06|292.62|290.22|292.46|290.06|0
1650563990000|2022-04-21 17:59:50|292.62|290.22|293.12|290.72|293.29|290.89|292.62|290.22|0
1650564000000|2022-04-21 18:00:00|292.37|289.97|291.46|289.06|292.37|289.97|291.46|289.06|0
1650564010000|2022-04-21 18:00:10|290.96|288.56|291.13|288.73|291.13|288.73|290.96|288.56|0
1650564020000|2022-04-21 18:00:20|290.88|288.48|290.96|288.56|291.13|288.73|290.88|288.48|0
1650564030000|2022-04-21 18:00:30|290.63|288.23|290.96|288.56|290.96|288.56|290.54|288.14|0
1650564040000|2022-04-21 18:00:40|291.13|288.73|290.63|288.23|291.13|288.73|290.47|288.07|0
1650564050000|2022-04-21 18:00:50|290.3|287.9|290.47|288.07|290.63|288.23|290.3|287.9|0
1650564060000|2022-04-21 18:01:00|290.3|287.9|290.3|287.9|290.63|288.23|290.3|287.9|0
1650564070000|2022-04-21 18:01:10|290.21|287.81|290.13|287.73|290.21|287.81|290.13|287.73|0
1650564080000|2022-04-21 18:01:20|290.3|287.9|290.3|287.9|290.3|287.9|290.13|287.73|0
1650564090000|2022-04-21 18:01:30|290.63|288.23|290.3|287.9|290.63|288.23|290.3|287.9|0
1650564100000|2022-04-21 18:01:40|290.63|288.23|290.13|287.73|290.63|288.23|290.13|287.73|0
1650564110000|2022-04-21 18:01:50|290.3|287.9|289.14|286.74|290.3|287.9|289.14|286.74|0
1650564120000|2022-04-21 18:02:00|288.81|286.41|288.81|286.41|288.98|286.58|288.81|286.41|0
1650564130000|2022-04-21 18:02:10|288.98|286.58|289.47|287.07|289.47|287.07|288.98|286.58|0
1650564140000|2022-04-21 18:02:20|290.13|287.73|289.97|287.57|290.13|287.73|289.97|287.57|0
1650564150000|2022-04-21 18:02:30|290.13|287.73|289.55|287.15|290.13|287.73|289.55|287.15|0
1650564160000|2022-04-21 18:02:40|289.47|287.07|289.14|286.74|289.47|287.07|289.14|286.74|0
1650564170000|2022-04-21 18:02:50|289.31|286.91|288.98|286.58|289.31|286.91|288.98|286.58|0
1650564180000|2022-04-21 18:03:00|288.81|286.41|287.99|285.59|288.81|286.41|287.99|285.59|0
1650564190000|2022-04-21 18:03:10|287.82|285.42|287.16|284.76|287.82|285.42|287.16|284.76|0
1650564200000|2022-04-21 18:03:20|287.33|284.93|287.16|284.76|287.33|284.93|287.16|284.76|0
1650564210000|2022-04-21 18:03:30|286.83|284.43|286.5|284.1|286.83|284.43|286.5|284.1|0
1650564220000|2022-04-21 18:03:40|286.91|284.03|286.42|283.54|286.91|284.03|286.42|283.54|0
1650564230000|2022-04-21 18:03:50|286.33|283.45|286.58|283.7|286.58|283.7|286.09|283.21|0
1650564240000|2022-04-21 18:04:00|286.42|283.54|286.58|283.7|286.74|283.86|286.42|283.54|0
1650564250000|2022-04-21 18:04:10|286.42|283.54|286.09|283.21|286.42|283.54|286.09|283.21|0
1650564260000|2022-04-21 18:04:20|285.76|282.88|285.7|282.82|286.36|283.48|283.69|280.81|0
1650564270000|2022-04-21 18:04:30|287.43|284.55|287.27|284.39|287.43|284.55|287.11|284.23|0
1650564280000|2022-04-21 18:04:40|287.43|284.55|287.11|284.23|287.6|284.72|287.11|284.23|0
1650564290000|2022-04-21 18:04:50|287.27|284.39|287.11|284.23|287.27|284.39|286.94|284.06|0
1650564300000|2022-04-21 18:05:00|286.94|284.06|286.61|283.73|287.02|284.14|286.61|283.73|0
1650564310000|2022-04-21 18:05:10|287.43|284.55|287.11|284.23|287.43|284.55|287.11|284.23|0
1650564320000|2022-04-21 18:05:20|287.43|284.55|287.6|284.72|287.6|284.72|287.43|284.55|0
1650564330000|2022-04-21 18:05:30|287.43|284.55|286.94|284.06|287.43|284.55|286.94|284.06|0
1650564340000|2022-04-21 18:05:40|287.27|284.39|287.27|284.39|287.43|284.55|287.11|284.23|0
1650564350000|2022-04-21 18:05:50|287.6|284.72|287.93|285.05|287.93|285.05|287.6|284.72|0
1650564360000|2022-04-21 18:06:00|287.6|284.72|288.09|285.21|288.09|285.21|287.6|284.72|0
1650564370000|2022-04-21 18:06:10|287.93|285.05|287.84|284.96|287.93|285.05|287.84|284.96|0
1650564380000|2022-04-21 18:06:20|287.93|285.05|289.07|286.19|289.07|286.19|287.76|284.88|0
1650564390000|2022-04-21 18:06:30|288.91|286.03|288.42|285.54|288.91|286.03|288.42|285.54|0
1650564400000|2022-04-21 18:06:40|288.25|285.37|289.07|286.19|289.07|286.19|288.25|285.37|0
1650564410000|2022-04-21 18:06:50|288.91|286.03|288.75|285.87|289.07|286.19|288.75|285.87|0
1650564420000|2022-04-21 18:07:00|289.07|286.19|288.91|286.03|289.07|286.19|288.91|286.03|0
1650564430000|2022-04-21 18:07:10|288.75|285.87|287.92|285.04|288.75|285.87|287.92|285.04|0
1650564440000|2022-04-21 18:07:20|287.6|284.72|287.43|284.55|287.6|284.72|287.43|284.55|0
1650564450000|2022-04-21 18:07:30|287.6|284.72|288.25|285.37|288.25|285.37|287.6|284.72|0
1650564460000|2022-04-21 18:07:40|288.09|285.21|288.09|285.21|288.25|285.37|288.09|285.21|0
1650564470000|2022-04-21 18:07:50|288.42|285.54|288.42|285.54|288.66|285.78|288.42|285.54|0
1650564480000|2022-04-21 18:08:00|287.92|285.04|287.6|284.72|287.92|285.04|287.6|284.72|0
1650564490000|2022-04-21 18:08:10|287.43|284.55|288.09|285.21|288.09|285.21|287.43|284.55|0
1650564500000|2022-04-21 18:08:20|287.92|285.04|288.25|285.37|288.58|285.7|287.92|285.04|0
1650564510000|2022-04-21 18:08:30|288.42|285.54|288.74|285.86|288.91|286.03|288.42|285.54|0
1650564520000|2022-04-21 18:08:40|288.91|286.03|288.74|285.86|288.91|286.03|288.74|285.86|0
1650564530000|2022-04-21 18:08:50|289.07|286.19|288.66|285.78|289.07|286.19|288.66|285.78|0
1650564540000|2022-04-21 18:09:00|288.58|285.7|287.84|284.96|288.58|285.7|287.84|284.96|0
1650564550000|2022-04-21 18:09:10|287.76|284.88|287.43|284.55|287.76|284.88|287.43|284.55|0
1650564560000|2022-04-21 18:09:20|287.59|284.71|287.92|285.04|287.92|285.04|287.59|284.71|0
1650564570000|2022-04-21 18:09:30|287.59|284.71|287.43|284.55|287.59|284.71|287.43|284.55|0
1650564580000|2022-04-21 18:09:40|287.59|284.71|287.84|284.96|287.84|284.96|287.43|284.55|0
1650564590000|2022-04-21 18:09:50|288.42|285.54|289.24|286.36|289.24|286.36|288.42|285.54|0
1650564600000|2022-04-21 18:10:00|288.74|285.86|288.41|285.53|288.74|285.86|287.92|285.04|0
1650564610000|2022-04-21 18:10:10|288.25|285.37|288.58|285.7|288.58|285.7|288.25|285.37|0
1650564620000|2022-04-21 18:10:20|288.25|285.37|288.49|285.61|288.49|285.61|288.09|285.21|0
1650564630000|2022-04-21 18:10:30|288.74|285.86|288.09|285.21|288.74|285.86|288.09|285.21|0
1650564640000|2022-04-21 18:10:40|287.92|285.04|289.07|286.19|289.07|286.19|287.92|285.04|0
1650564650000|2022-04-21 18:10:50|290.06|287.18|289.57|286.69|290.06|287.18|289.4|286.52|0
1650564660000|2022-04-21 18:11:00|289.73|286.85|289.57|286.69|289.89|287.01|289.4|286.52|0
1650564670000|2022-04-21 18:11:10|289.24|286.36|288.09|285.21|289.24|286.36|288.09|285.21|0
1650564680000|2022-04-21 18:11:20|287.92|285.04|288.09|285.21|288.25|285.37|287.92|285.04|0
1650564690000|2022-04-21 18:11:30|287.92|285.04|287.67|284.79|287.92|285.04|287.67|284.79|0
1650564700000|2022-04-21 18:11:40|287.76|284.88|287.92|285.04|287.92|285.04|287.76|284.88|0
1650564710000|2022-04-21 18:11:50|287.76|284.88|287.76|284.88|287.76|284.88|287.76|284.88|0
1650564720000|2022-04-21 18:12:00|287.59|284.71|287.43|284.55|287.59|284.71|287.43|284.55|0
1650564730000|2022-04-21 18:12:10|287.76|284.88|287.59|284.71|287.76|284.88|287.43|284.55|0
1650564740000|2022-04-21 18:12:20|287.76|284.88|287.92|285.04|287.92|285.04|287.76|284.88|0
1650564750000|2022-04-21 18:12:30|287.76|284.88|287.59|284.71|287.76|284.88|287.43|284.55|0
1650564760000|2022-04-21 18:12:40|287.76|284.88|288.58|285.7|288.58|285.7|287.76|284.88|0
1650564770000|2022-04-21 18:12:50|288.91|286.03|288.25|285.37|288.91|286.03|288.08|285.2|0
1650564780000|2022-04-21 18:13:00|288.41|285.53|288.25|285.37|288.41|285.53|288.25|285.37|0
1650564790000|2022-04-21 18:13:10|288.16|285.28|287.43|284.55|288.16|285.28|287.43|284.55|0
1650564800000|2022-04-21 18:13:20|287.59|284.71|287.59|284.71|287.76|284.88|287.59|284.71|0
1650564810000|2022-04-21 18:13:30|287.43|284.55|287.43|284.55|287.59|284.71|287.43|284.55|0
1650564820000|2022-04-21 18:13:40|287.59|284.71|287.76|284.88|287.76|284.88|287.59|284.71|0
1650564830000|2022-04-21 18:13:50|287.59|284.71|287.76|284.88|287.76|284.88|287.43|284.55|0
1650564840000|2022-04-21 18:14:00|287.43|284.55|287.43|284.55|287.43|284.55|287.43|284.55|0
1650564850000|2022-04-21 18:14:10|286.44|283.56|289.07|286.19|289.07|286.19|286.44|283.56|0
1650564860000|2022-04-21 18:14:20|288.58|285.7|288.41|285.53|288.58|285.7|288.25|285.37|0
1650564870000|2022-04-21 18:14:30|288.25|285.37|288.08|285.2|288.25|285.37|288.08|285.2|0
1650564880000|2022-04-21 18:14:40|287.75|284.87|287.26|284.38|287.75|284.87|287.1|284.22|0
1650564890000|2022-04-21 18:14:50|286.94|284.06|286.77|283.89|287.26|284.38|286.77|283.89|0
1650564900000|2022-04-21 18:15:00|286.93|284.05|286.12|283.24|286.93|284.05|286.12|283.24|0
1650564910000|2022-04-21 18:15:10|286.44|283.56|286.44|283.56|286.77|283.89|286.28|283.4|0
1650564920000|2022-04-21 18:15:20|286.28|283.4|285.79|282.91|286.28|283.4|285.63|282.75|0
1650564930000|2022-04-21 18:15:30|285.95|283.07|285.79|282.91|285.95|283.07|285.79|282.91|0
1650564940000|2022-04-21 18:15:40|285.95|283.07|285.63|282.75|285.95|283.07|285.63|282.75|0
1650564950000|2022-04-21 18:15:50|285.79|282.91|285.63|282.75|285.79|282.91|285.63|282.75|0
1650564960000|2022-04-21 18:16:00|285.46|282.58|285.79|282.91|286.12|283.24|285.46|282.58|0
1650564970000|2022-04-21 18:16:10|285.95|283.07|286.28|283.4|286.61|283.73|285.95|283.07|0
1650564980000|2022-04-21 18:16:20|286.12|283.24|285.62|282.74|286.12|283.24|285.62|282.74|0
1650564990000|2022-04-21 18:16:30|285.79|282.91|285.95|283.07|286.28|283.4|285.79|282.91|0
1650565000000|2022-04-21 18:16:40|286.12|283.24|286.12|283.24|286.12|283.24|285.95|283.07|0
1650565010000|2022-04-21 18:16:50|286.44|283.56|286.61|283.73|286.61|283.73|286.44|283.56|0
1650565020000|2022-04-21 18:17:00|286.44|283.56|287.1|284.22|287.1|284.22|286.28|283.4|0
1650565030000|2022-04-21 18:17:10|287.18|284.3|287.75|284.87|287.75|284.87|287.18|284.3|0
1650565040000|2022-04-21 18:17:20|287.59|284.71|287.42|284.54|287.75|284.87|287.42|284.54|0
1650565050000|2022-04-21 18:17:30|287.75|284.87|287.92|285.04|287.92|285.04|287.75|284.87|0
1650565060000|2022-04-21 18:17:40|288.25|285.37|288.74|285.86|288.74|285.86|288.25|285.37|0
1650565070000|2022-04-21 18:17:50|288.57|285.69|289.07|286.19|289.07|286.19|288.57|285.69|0
1650565080000|2022-04-21 18:18:00|288.74|285.86|288.9|286.02|289.23|286.35|288.74|285.86|0
1650565090000|2022-04-21 18:18:10|289.07|286.19|288.57|285.69|289.07|286.19|288.57|285.69|0
1650565100000|2022-04-21 18:18:20|288.41|285.53|288.9|286.02|288.9|286.02|288.41|285.53|0
1650565110000|2022-04-21 18:18:30|288.74|285.86|288.57|285.69|288.9|286.02|288.57|285.69|0
1650565120000|2022-04-21 18:18:40|288.24|285.36|287.92|285.04|288.41|285.53|287.92|285.04|0
1650565130000|2022-04-21 18:18:50|288.08|285.2|287.92|285.04|288.08|285.2|287.83|284.95|0
1650565140000|2022-04-21 18:19:00|288.08|285.2|288.08|285.2|288.41|285.53|288.08|285.2|0
1650565150000|2022-04-21 18:19:10|287.92|285.04|288.08|285.2|288.08|285.2|287.92|285.04|0
1650565160000|2022-04-21 18:19:20|288.16|285.28|287.92|285.04|288.16|285.28|287.92|285.04|0
1650565170000|2022-04-21 18:19:30|288.08|285.2|287.92|285.04|288.08|285.2|287.92|285.04|0
1650565180000|2022-04-21 18:19:40|287.75|284.87|287.1|284.22|287.75|284.87|287.1|284.22|0
1650565190000|2022-04-21 18:19:50|286.6|283.72|287.42|284.54|287.42|284.54|286.6|283.72|0
1650565200000|2022-04-21 18:20:00|287.59|284.71|288.41|285.53|288.41|285.53|287.59|284.71|0
1650565210000|2022-04-21 18:20:10|288.9|286.02|288.74|285.86|289.06|286.18|288.74|285.86|0
1650565220000|2022-04-21 18:20:20|288.24|285.36|287.91|285.03|288.24|285.36|287.91|285.03|0
1650565230000|2022-04-21 18:20:30|288.08|285.2|288.74|285.86|288.74|285.86|288.08|285.2|0
1650565240000|2022-04-21 18:20:40|288.57|285.69|288.9|286.02|288.9|286.02|288.57|285.69|0
1650565250000|2022-04-21 18:20:50|289.56|286.68|289.39|286.51|289.72|286.84|289.39|286.51|0
1650565260000|2022-04-21 18:21:00|289.06|286.18|290.38|287.5|290.38|287.5|289.06|286.18|0
1650565270000|2022-04-21 18:21:10|290.71|287.83|290.88|288|291.21|288.33|290.71|287.83|0
1650565280000|2022-04-21 18:21:20|291.04|288.16|291.37|288.49|291.37|288.49|290.71|287.83|0
1650565290000|2022-04-21 18:21:30|291.7|288.82|291.21|288.33|291.7|288.82|291.21|288.33|0
1650565300000|2022-04-21 18:21:40|290.88|288|291.04|288.16|291.04|288.16|290.71|287.83|0
1650565310000|2022-04-21 18:21:50|290.88|288|290.88|288|291.04|288.16|290.88|288|0
1650565320000|2022-04-21 18:22:00|290.55|287.67|289.64|286.76|290.55|287.67|289.64|286.76|0
1650565330000|2022-04-21 18:22:10|289.23|286.35|289.56|286.68|289.89|287.01|289.23|286.35|0
1650565340000|2022-04-21 18:22:20|289.47|286.59|289.56|286.68|289.56|286.68|289.39|286.51|0
1650565350000|2022-04-21 18:22:30|289.39|286.51|289.23|286.35|289.56|286.68|289.23|286.35|0
1650565360000|2022-04-21 18:22:40|289.39|286.51|289.06|286.18|289.39|286.51|289.06|286.18|0
1650565370000|2022-04-21 18:22:50|289.23|286.35|288.41|285.53|289.23|286.35|288.41|285.53|0
1650565380000|2022-04-21 18:23:00|287.91|285.03|287.75|284.87|288.08|285.2|287.75|284.87|0
1650565390000|2022-04-21 18:23:10|287.91|285.03|287.42|284.54|287.91|285.03|287.42|284.54|0
1650565400000|2022-04-21 18:23:20|287.75|284.87|287.58|284.7|287.75|284.87|287.42|284.54|0
1650565410000|2022-04-21 18:23:30|287.26|284.38|287.26|284.38|287.42|284.54|287.26|284.38|0
1650565420000|2022-04-21 18:23:40|287.09|284.21|287.42|284.54|287.42|284.54|286.93|284.05|0
1650565430000|2022-04-21 18:23:50|287.58|284.7|287.42|284.54|287.58|284.7|287.42|284.54|0
1650565440000|2022-04-21 18:24:00|287.58|284.7|287.75|284.87|287.75|284.87|287.09|284.21|0
1650565450000|2022-04-21 18:24:10|287.42|284.54|287.26|284.38|287.42|284.54|287.09|284.21|0
1650565470000|2022-04-21 18:24:30|287.09|284.21|286.93|284.05|287.09|284.21|286.93|284.05|0
1650565480000|2022-04-21 18:24:40|286.76|283.88|286.76|283.88|286.93|284.05|286.76|283.88|0
1650565490000|2022-04-21 18:24:50|286.11|283.23|286.11|283.23|286.27|283.39|286.11|283.23|0
1650565500000|2022-04-21 18:25:00|286.27|283.39|286.44|283.56|286.44|283.56|286.11|283.23|0
1650565510000|2022-04-21 18:25:10|286.6|283.72|287.26|284.38|287.58|284.7|286.6|283.72|0
1650565520000|2022-04-21 18:25:20|287.42|284.54|287.25|284.37|287.42|284.54|287.25|284.37|0
1650565530000|2022-04-21 18:25:30|287.42|284.54|288.08|285.2|288.08|285.2|287.42|284.54|0
1650565540000|2022-04-21 18:25:40|288.24|285.36|287.91|285.03|288.24|285.36|287.75|284.87|0
1650565550000|2022-04-21 18:25:50|287.83|284.95|288.73|285.85|288.73|285.85|287.83|284.95|0
1650565560000|2022-04-21 18:26:00|288.57|285.69|289.06|286.18|289.06|286.18|288.57|285.69|0
1650565570000|2022-04-21 18:26:10|288.9|286.02|288.73|285.85|288.9|286.02|288.57|285.69|0
1650565580000|2022-04-21 18:26:20|288.9|286.02|288.9|286.02|288.9|286.02|288.4|285.52|0
1650565590000|2022-04-21 18:26:30|289.06|286.18|289.39|286.51|289.39|286.51|289.06|286.18|0
1650565600000|2022-04-21 18:26:40|289.72|286.84|289.55|286.67|289.88|287|289.55|286.67|0
1650565610000|2022-04-21 18:26:50|289.72|286.84|289.55|286.67|289.72|286.84|289.39|286.51|0
1650565620000|2022-04-21 18:27:00|289.88|287|289.06|286.18|289.88|287|289.06|286.18|0
1650565630000|2022-04-21 18:27:10|288.73|285.85|289.06|286.18|289.55|286.67|288.73|285.85|0
1650565640000|2022-04-21 18:27:20|289.22|286.34|289.22|286.34|289.22|286.34|289.06|286.18|0
1650565650000|2022-04-21 18:27:30|288.89|286.01|288.73|285.85|288.89|286.01|288.73|285.85|0
1650565660000|2022-04-21 18:27:40|288.49|286.09|288.82|286.42|288.82|286.42|288.49|286.09|0
1650565670000|2022-04-21 18:27:50|288.65|286.25|288.98|286.58|289.15|286.75|288.65|286.25|0
1650565680000|2022-04-21 18:28:00|288.82|286.42|289.15|286.75|289.15|286.75|288.82|286.42|0
1650565690000|2022-04-21 18:28:10|288.98|286.58|288.49|286.09|288.98|286.58|288.49|286.09|0
1650565700000|2022-04-21 18:28:20|288.33|285.93|288.98|286.58|288.98|286.58|288.33|285.93|0
1650565710000|2022-04-21 18:28:30|289.15|286.75|288.08|285.68|289.15|286.75|288.08|285.68|0
1650565720000|2022-04-21 18:28:40|288.16|285.76|288.65|286.25|288.65|286.25|288.16|285.76|0
1650565730000|2022-04-21 18:28:50|288.33|285.93|288.33|285.93|288.49|286.09|288.16|285.76|0
1650565740000|2022-04-21 18:29:00|288.49|286.09|288.49|286.09|288.49|286.09|288.33|285.93|0
1650565750000|2022-04-21 18:29:10|288.65|286.25|288.98|286.58|288.98|286.58|288.49|286.09|0
1650565760000|2022-04-21 18:29:20|288.65|286.25|287.83|285.43|288.65|286.25|287.67|285.27|0
1650565770000|2022-04-21 18:29:30|287.67|285.27|287.18|284.78|287.67|285.27|287.18|284.78|0
1650565780000|2022-04-21 18:29:40|287.01|284.61|287.5|285.1|287.5|285.1|287.01|284.61|0
1650565790000|2022-04-21 18:29:50|287.67|285.27|287.5|285.1|287.67|285.27|287.5|285.1|0
1650565800000|2022-04-21 18:30:00|286.93|284.53|287.01|284.61|287.18|284.78|286.85|284.45|0
1650565810000|2022-04-21 18:30:10|286.6|284.2|286.68|284.28|286.85|284.45|286.6|284.2|0
1650565820000|2022-04-21 18:30:20|286.6|284.2|286.36|283.96|286.6|284.2|286.36|283.96|0
1650565830000|2022-04-21 18:30:30|286.03|283.63|285.54|283.14|286.03|283.63|285.54|283.14|0
1650565840000|2022-04-21 18:30:40|285.7|283.3|286.03|283.63|286.03|283.63|285.7|283.3|0
1650565850000|2022-04-21 18:30:50|286.68|284.28|286.68|284.28|286.68|284.28|286.52|284.12|0
1650565860000|2022-04-21 18:31:00|286.85|284.45|288.32|285.92|288.32|285.92|286.85|284.45|0
1650565870000|2022-04-21 18:31:10|288|285.6|288.49|286.09|288.49|286.09|288|285.6|0
1650565880000|2022-04-21 18:31:20|288.32|285.92|288.49|286.09|288.82|286.42|288.32|285.92|0
1650565890000|2022-04-21 18:31:30|288.16|285.76|287.83|285.43|288.16|285.76|287.83|285.43|0
1650565900000|2022-04-21 18:31:40|288.65|286.25|289.47|287.07|289.47|287.07|288.65|286.25|0
1650565910000|2022-04-21 18:31:50|290.38|287.98|290.96|288.56|290.96|288.56|290.38|287.98|0
1650565920000|2022-04-21 18:32:00|291.12|288.72|291.45|289.05|291.45|289.05|290.79|288.39|0
1650565930000|2022-04-21 18:32:10|291.53|289.13|291.78|289.38|291.78|289.38|291.53|289.13|0
1650565940000|2022-04-21 18:32:20|291.95|289.55|291.95|289.55|292.28|289.88|291.95|289.55|0
1650565950000|2022-04-21 18:32:30|292.11|289.71|291.78|289.38|292.11|289.71|291.78|289.38|0
1650565960000|2022-04-21 18:32:40|291.62|289.22|291.62|289.22|291.86|289.46|291.62|289.22|0
1650565970000|2022-04-21 18:32:50|291.78|289.38|291.29|288.89|291.78|289.38|291.29|288.89|0
1650565980000|2022-04-21 18:33:00|290.46|288.06|290.13|287.73|290.46|288.06|289.97|287.57|0
1650565990000|2022-04-21 18:33:10|290.3|287.9|290.3|287.9|290.3|287.9|290.13|287.73|0
1650566000000|2022-04-21 18:33:20|289.97|287.57|290.13|287.73|290.13|287.73|289.97|287.57|0
1650566010000|2022-04-21 18:33:30|290.3|287.9|290.13|287.73|290.3|287.9|290.13|287.73|0
1650566020000|2022-04-21 18:33:40|289.8|287.4|290.3|287.9|290.3|287.9|289.64|287.24|0
1650566030000|2022-04-21 18:33:50|290.46|288.06|290.3|287.9|290.46|288.06|290.3|287.9|0
1650566040000|2022-04-21 18:34:00|290.13|287.73|290.46|288.06|290.46|288.06|289.64|287.24|0
1650566050000|2022-04-21 18:34:10|290.63|288.23|289.97|287.57|290.63|288.23|289.97|287.57|0
1650566060000|2022-04-21 18:34:20|290.13|287.73|290.63|288.23|290.63|288.23|290.13|287.73|0
1650566070000|2022-04-21 18:34:30|290.3|287.9|290.71|288.31|290.71|288.31|290.3|287.9|0
1650566080000|2022-04-21 18:34:40|290.63|288.23|291.12|288.72|291.12|288.72|290.3|287.9|0
1650566090000|2022-04-21 18:34:50|290.96|288.56|291.29|288.89|291.29|288.89|290.96|288.56|0
1650566100000|2022-04-21 18:35:00|290.96|288.56|290.63|288.23|290.96|288.56|290.63|288.23|0
1650566110000|2022-04-21 18:35:10|290.46|288.06|290.79|288.39|290.79|288.39|290.46|288.06|0
1650566120000|2022-04-21 18:35:20|290.63|288.23|291.45|289.05|291.45|289.05|290.3|287.9|0
1650566130000|2022-04-21 18:35:30|291.7|289.3|292.28|289.88|292.28|289.88|291.7|289.3|0
1650566140000|2022-04-21 18:35:40|292.11|289.71|292.61|290.21|292.77|290.37|292.11|289.71|0
1650566150000|2022-04-21 18:35:50|292.44|290.04|292.61|290.21|292.77|290.37|292.44|290.04|0
1650566160000|2022-04-21 18:36:00|292.94|290.54|293.44|291.04|293.44|291.04|292.94|290.54|0
1650566170000|2022-04-21 18:36:10|293.27|290.87|293.27|290.87|293.44|291.04|293.27|290.87|0
1650566180000|2022-04-21 18:36:20|293.6|291.2|294.26|291.86|294.26|291.86|293.6|291.2|0
1650566190000|2022-04-21 18:36:30|294.1|291.7|294.1|291.7|294.26|291.86|293.93|291.53|0
1650566200000|2022-04-21 18:36:40|294.76|292.36|294.76|292.36|294.76|292.36|294.76|292.36|0
1650566210000|2022-04-21 18:36:50|294.93|292.53|294.18|291.78|294.93|292.53|294.18|291.78|0
1650566220000|2022-04-21 18:37:00|294.26|291.86|294.93|292.53|294.93|292.53|294.26|291.86|0
1650566230000|2022-04-21 18:37:10|295.09|292.69|295.43|293.03|295.59|293.19|295.09|292.69|0
1650566240000|2022-04-21 18:37:20|295.26|292.86|294.6|292.2|295.43|293.03|294.6|292.2|0
1650566250000|2022-04-21 18:37:30|294.43|292.03|293.77|291.37|294.43|292.03|293.6|291.2|0
1650566260000|2022-04-21 18:37:40|293.93|291.53|292.77|290.37|293.93|291.53|292.77|290.37|0
1650566270000|2022-04-21 18:37:50|291.78|289.38|292.44|290.04|292.61|290.21|291.78|289.38|0
1650566280000|2022-04-21 18:38:00|291.94|289.54|291.45|289.05|291.94|289.54|291.45|289.05|0
1650566290000|2022-04-21 18:38:10|291.12|288.72|290.79|288.39|291.12|288.72|290.79|288.39|0
1650566300000|2022-04-21 18:38:20|290.95|288.55|290.46|288.06|290.95|288.55|290.46|288.06|0
1650566310000|2022-04-21 18:38:30|290.79|288.39|290.46|288.06|290.79|288.39|290.46|288.06|0
1650566320000|2022-04-21 18:38:40|290.13|287.73|289.63|287.23|290.13|287.73|289.63|287.23|0
1650566330000|2022-04-21 18:38:50|289.47|287.07|289.47|287.07|289.63|287.23|289.47|287.07|0
1650566340000|2022-04-21 18:39:00|289.38|286.98|288.98|286.58|289.38|286.98|288.98|286.58|0
1650566350000|2022-04-21 18:39:10|288.65|286.25|288.15|285.75|288.65|286.25|288.15|285.75|0
1650566360000|2022-04-21 18:39:20|288.32|285.92|288.32|285.92|288.48|286.08|288.15|285.75|0
1650566370000|2022-04-21 18:39:30|288.48|286.08|288.32|285.92|288.48|286.08|288.32|285.92|0
1650566380000|2022-04-21 18:39:40|288.48|286.08|288.65|286.25|288.65|286.25|288.32|285.92|0
1650566390000|2022-04-21 18:39:50|288.48|286.08|288.48|286.08|288.65|286.25|288.48|286.08|0
1650566400000|2022-04-21 18:40:00|288.81|286.41|288.81|286.41|288.97|286.57|288.81|286.41|0
1650566410000|2022-04-21 18:40:10|289.3|286.9|289.38|286.98|289.47|287.07|289.3|286.9|0
1650566420000|2022-04-21 18:40:20|288.81|286.41|288.81|286.41|288.81|286.41|288.56|286.16|0
1650566430000|2022-04-21 18:40:30|288.65|286.25|288.48|286.08|288.65|286.25|288.15|285.75|0
1650566440000|2022-04-21 18:40:40|288.32|285.92|288.32|285.92|288.32|285.92|288.15|285.75|0
1650566450000|2022-04-21 18:40:50|287.99|285.59|287|284.6|287.99|285.59|287|284.6|0
1650566460000|2022-04-21 18:41:00|287.17|284.77|286.84|284.44|287.17|284.77|286.68|284.28|0
1650566470000|2022-04-21 18:41:10|286.68|284.28|285.89|283.49|286.68|284.28|285.89|283.49|0
1650566480000|2022-04-21 18:41:20|285.56|283.16|285.56|283.16|285.73|283.33|285.48|283.08|0
1650566490000|2022-04-21 18:41:30|285.4|283|285.4|283|285.48|283.08|285.4|283|0
1650566500000|2022-04-21 18:41:40|285.56|283.16|285.89|283.49|285.89|283.49|285.24|282.84|0
1650566510000|2022-04-21 18:41:50|286.06|283.66|285.89|283.49|286.22|283.82|285.73|283.33|0
1650566520000|2022-04-21 18:42:00|286.06|283.66|286.88|284.48|286.88|284.48|286.06|283.66|0
1650566530000|2022-04-21 18:42:10|286.71|284.31|286.71|284.31|286.71|284.31|286.55|284.15|0
1650566540000|2022-04-21 18:42:20|287.04|284.64|286.88|284.48|287.04|284.64|286.71|284.31|0
1650566550000|2022-04-21 18:42:30|287.04|284.64|287.04|284.64|287.53|285.13|287.04|284.64|0
1650566560000|2022-04-21 18:42:40|286.88|284.48|287.2|284.8|287.2|284.8|286.88|284.48|0
1650566570000|2022-04-21 18:42:50|287.04|284.64|286.55|284.15|287.37|284.97|286.55|284.15|0
1650566580000|2022-04-21 18:43:00|286.38|283.98|286.38|283.98|286.46|284.06|286.22|283.82|0
1650566590000|2022-04-21 18:43:10|286.22|283.82|286.38|283.98|286.38|283.98|286.22|283.82|0
1650566600000|2022-04-21 18:43:20|286.71|284.31|286.38|283.98|286.71|284.31|286.38|283.98|0
1650566610000|2022-04-21 18:43:30|286.55|284.15|286.38|283.98|286.55|284.15|286.3|283.9|0
1650566620000|2022-04-21 18:43:40|286.71|284.31|286.05|283.65|286.71|284.31|286.05|283.65|0
1650566630000|2022-04-21 18:43:50|286.22|283.82|286.55|284.15|286.55|284.15|286.13|283.73|0
1650566640000|2022-04-21 18:44:00|286.71|284.31|285.56|283.16|286.71|284.31|285.56|283.16|0
1650566650000|2022-04-21 18:44:10|285.4|283|285.4|283|285.4|283|285.23|282.83|0
1650566660000|2022-04-21 18:44:20|285.23|282.83|285.07|282.67|285.23|282.83|285.07|282.67|0
1650566670000|2022-04-21 18:44:30|284.91|282.51|284.74|282.34|284.91|282.51|284.74|282.34|0
1650566680000|2022-04-21 18:44:40|284.91|282.51|284.66|282.26|284.91|282.51|284.58|282.18|0
1650566690000|2022-04-21 18:44:50|282.46|280.06|282.62|280.22|282.95|280.55|282.46|280.06|0
1650566700000|2022-04-21 18:45:00|282.78|280.38|282.46|280.06|282.78|280.38|282.46|280.06|0
1650566710000|2022-04-21 18:45:10|282.62|280.22|282.13|279.73|282.62|280.22|282.13|279.73|0
1650566720000|2022-04-21 18:45:20|281.97|279.57|281.8|279.4|281.97|279.57|281.64|279.24|0
1650566730000|2022-04-21 18:45:30|281.97|279.57|281.48|279.08|281.97|279.57|281.48|279.08|0
1650566740000|2022-04-21 18:45:40|281.64|279.24|281.32|278.92|281.64|279.24|280.99|278.59|0
1650566750000|2022-04-21 18:45:50|280.99|278.59|281.48|279.08|281.48|279.08|280.99|278.59|0
1650566760000|2022-04-21 18:46:00|281.72|279.32|282.13|279.73|282.13|279.73|281.48|279.08|0
1650566770000|2022-04-21 18:46:10|281.97|279.57|281.8|279.4|281.97|279.57|281.64|279.24|0
1650566780000|2022-04-21 18:46:20|281.48|279.08|281.48|279.08|281.48|279.08|281.48|279.08|0
1650566790000|2022-04-21 18:46:30|281.32|278.92|281.8|279.4|281.8|279.4|281.32|278.92|0
1650566800000|2022-04-21 18:46:40|281.32|278.92|281.32|278.92|281.64|279.24|281.15|278.75|0
1650566810000|2022-04-21 18:46:50|281.15|278.75|281.56|279.16|281.56|279.16|281.15|278.75|0
1650566820000|2022-04-21 18:47:00|281.64|279.24|282.29|279.89|282.29|279.89|281.64|279.24|0
1650566830000|2022-04-21 18:47:10|281.97|279.57|281.32|278.92|282.29|279.89|281.32|278.92|0
1650566840000|2022-04-21 18:47:20|281.15|278.75|281.48|279.08|281.48|279.08|281.15|278.75|0
1650566850000|2022-04-21 18:47:30|281.32|278.92|281.15|278.75|281.32|278.92|281.15|278.75|0
1650566860000|2022-04-21 18:47:40|280.99|278.59|281.48|279.08|281.48|279.08|280.99|278.59|0
1650566870000|2022-04-21 18:47:50|281.39|278.99|281.48|279.08|281.48|279.08|281.39|278.99|0
1650566880000|2022-04-21 18:48:00|281.64|279.24|281.15|278.75|281.64|279.24|280.83|278.43|0
1650566890000|2022-04-21 18:48:10|281.48|279.08|281.31|278.91|281.48|279.08|281.31|278.91|0
1650566900000|2022-04-21 18:48:20|281.48|279.08|281.48|279.08|281.8|279.4|281.48|279.08|0
1650566910000|2022-04-21 18:48:30|281.15|278.75|280.34|277.94|281.15|278.75|280.34|277.94|0
1650566920000|2022-04-21 18:48:40|280.5|278.1|280.83|278.43|280.83|278.43|280.5|278.1|0
1650566930000|2022-04-21 18:48:50|280.66|278.26|279.69|277.29|280.66|278.26|279.69|277.29|0
1650566940000|2022-04-21 18:49:00|279.37|276.97|278.72|276.32|279.53|277.13|278.72|276.32|0
1650566950000|2022-04-21 18:49:10|279.2|276.8|279.37|276.97|279.37|276.97|278.88|276.48|0
1650566960000|2022-04-21 18:49:20|279.04|276.64|278.88|276.48|279.2|276.8|278.88|276.48|0
1650566970000|2022-04-21 18:49:30|279.04|276.64|278.88|276.48|279.2|276.8|278.88|276.48|0
1650566980000|2022-04-21 18:49:40|279.04|276.64|278.88|276.48|279.2|276.8|278.88|276.48|0
1650566990000|2022-04-21 18:49:50|278.72|276.32|279.2|276.8|279.2|276.8|278.72|276.32|0
1650567000000|2022-04-21 18:50:00|279.53|277.13|279.77|276.89|279.77|277.13|279.37|276.89|0
1650567010000|2022-04-21 18:50:10|279.61|276.73|279.61|276.73|279.93|277.05|279.61|276.73|0
1650567020000|2022-04-21 18:50:20|279.93|277.05|279.93|277.05|279.93|277.05|279.77|276.89|0
1650567030000|2022-04-21 18:50:30|279.12|276.24|278.96|276.08|279.12|276.24|278.8|275.92|0
1650567040000|2022-04-21 18:50:40|280.86|277.98|279.73|276.85|281.02|278.14|279.73|276.85|0
1650567050000|2022-04-21 18:50:50|279.4|276.52|279.24|276.36|279.4|276.52|279.08|276.2|0
1650567060000|2022-04-21 18:51:00|278.92|276.04|279.24|276.36|279.24|276.36|278.92|276.04|0
1650567070000|2022-04-21 18:51:10|279.08|276.2|279.24|276.36|279.56|276.68|279.08|276.2|0
1650567080000|2022-04-21 18:51:20|279.32|276.44|279.56|276.68|279.56|276.68|279.32|276.44|0
1650567090000|2022-04-21 18:51:30|279.4|276.52|279.4|276.52|279.4|276.52|279.24|276.36|0
1650567100000|2022-04-21 18:51:40|279.24|276.36|279.16|276.28|279.24|276.36|279.08|276.2|0
1650567110000|2022-04-21 18:51:50|279.24|276.36|279.24|276.36|279.24|276.36|279.08|276.2|0
1650567120000|2022-04-21 18:52:00|278.92|276.04|279.08|276.2|279.24|276.36|278.92|276.04|0
1650567130000|2022-04-21 18:52:10|279.24|276.36|278.92|276.04|279.24|276.36|278.92|276.04|0
1650567140000|2022-04-21 18:52:20|278.75|275.87|278.92|276.04|279.08|276.2|278.75|275.87|0
1650567150000|2022-04-21 18:52:30|279.08|276.2|279.08|276.2|279.08|276.2|279.08|276.2|0
1650567160000|2022-04-21 18:52:40|279.56|276.68|280.05|277.17|280.05|277.17|279.56|276.68|0
1650567170000|2022-04-21 18:52:50|279.89|277.01|279.56|276.68|279.89|277.01|279.56|276.68|0
1650567180000|2022-04-21 18:53:00|279.4|276.52|278.92|276.04|279.4|276.52|278.92|276.04|0
1650567190000|2022-04-21 18:53:10|279.08|276.2|279.48|276.6|279.48|276.6|279.08|276.2|0
1650567200000|2022-04-21 18:53:20|279.4|276.52|280.21|277.33|280.21|277.33|279.24|276.36|0
1650567210000|2022-04-21 18:53:30|279.89|277.01|279.24|276.36|279.89|277.01|279.24|276.36|0
1650567220000|2022-04-21 18:53:40|279.56|276.68|279.72|276.84|279.72|276.84|279.32|276.44|0
1650567230000|2022-04-21 18:53:50|279.56|276.68|280.05|277.17|280.21|277.33|279.56|276.68|0
1650567240000|2022-04-21 18:54:00|280.13|277.25|280.05|277.17|280.21|277.33|280.05|277.17|0
1650567250000|2022-04-21 18:54:10|279.4|276.52|279.72|276.84|280.05|277.17|279.4|276.52|0
1650567260000|2022-04-21 18:54:20|279.56|276.68|279.72|276.84|279.89|277.01|279.56|276.68|0
1650567270000|2022-04-21 18:54:30|280.05|277.17|279.89|277.01|280.13|277.25|279.89|277.01|0
1650567280000|2022-04-21 18:54:40|279.4|276.52|278.83|275.95|279.4|276.52|278.83|275.95|0
1650567290000|2022-04-21 18:54:50|278.91|276.03|278.91|276.03|279.08|276.2|278.91|276.03|0
1650567300000|2022-04-21 18:55:00|278.27|275.39|278.43|275.55|278.43|275.55|278.27|275.39|0
1650567310000|2022-04-21 18:55:10|278.11|275.23|277.78|274.9|278.11|275.23|277.78|274.9|0
1650567320000|2022-04-21 18:55:20|277.62|274.74|277.46|274.58|277.62|274.74|277.46|274.58|0
1650567330000|2022-04-21 18:55:30|277.3|274.42|277.3|274.42|277.46|274.58|277.3|274.42|0
1650567340000|2022-04-21 18:55:40|277.46|274.58|277.46|274.58|277.46|274.58|277.3|274.42|0
1650567350000|2022-04-21 18:55:50|277.62|274.74|277.62|274.74|277.62|274.74|277.46|274.58|0
1650567360000|2022-04-21 18:56:00|277.46|274.58|277.3|274.42|277.62|274.74|277.3|274.42|0
1650567370000|2022-04-21 18:56:10|277.46|274.58|277.46|274.58|277.46|274.58|277.3|274.42|0
1650567380000|2022-04-21 18:56:20|277.62|274.74|277.46|274.58|277.78|274.9|277.46|274.58|0
1650567390000|2022-04-21 18:56:30|277.14|274.26|277.3|274.42|277.46|274.58|277.14|274.26|0
1650567400000|2022-04-21 18:56:40|277.46|274.58|277.46|274.58|277.46|274.58|277.3|274.42|0
1650567410000|2022-04-21 18:56:50|277.3|274.42|278.27|275.39|278.27|275.39|277.3|274.42|0
1650567420000|2022-04-21 18:57:00|277.94|275.06|278.1|275.22|278.1|275.22|277.94|275.06|0
1650567430000|2022-04-21 18:57:10|278.75|275.87|278.75|275.87|278.75|275.87|278.59|275.71|0
1650567440000|2022-04-21 18:57:20|278.59|275.71|278.59|275.71|278.59|275.71|278.59|275.71|0
1650567450000|2022-04-21 18:57:30|278.43|275.55|278.59|275.71|278.59|275.71|278.43|275.55|0
1650567460000|2022-04-21 18:57:40|278.75|275.87|277.94|275.06|278.75|275.87|277.94|275.06|0
1650567470000|2022-04-21 18:57:50|277.78|274.9|277.94|275.06|278.18|275.3|277.78|274.9|0
1650567480000|2022-04-21 18:58:00|278.27|275.39|278.27|275.39|278.5|275.62|278.27|275.39|0
1650567490000|2022-04-21 18:58:10|278.1|275.22|277.78|274.9|278.1|275.22|277.78|274.9|0
1650567500000|2022-04-21 18:58:20|277.62|274.74|277.46|274.58|277.78|274.9|277.46|274.58|0
1650567510000|2022-04-21 18:58:30|277.3|274.42|277.3|274.42|277.3|274.42|277.3|274.42|0
1650567520000|2022-04-21 18:58:40|277.14|274.26|277.3|274.42|277.46|274.58|277.14|274.26|0
1650567530000|2022-04-21 18:58:50|277.14|274.26|277.3|274.42|277.3|274.42|277.14|274.26|0
1650567540000|2022-04-21 18:59:00|277.14|274.26|275.53|272.65|277.14|274.26|275.53|272.65|0
1650567550000|2022-04-21 18:59:10|275.36|272.48|276.33|273.45|276.33|273.45|275.36|272.48|0
1650567560000|2022-04-21 18:59:20|276.17|273.29|276.17|273.29|276.33|273.45|276.17|273.29|0
1650567570000|2022-04-21 18:59:30|276.33|273.45|276.33|273.45|276.33|273.45|276.17|273.29|0
1650567580000|2022-04-21 18:59:40|276.17|273.29|276.01|273.13|276.17|273.29|276.01|273.13|0
1650567590000|2022-04-21 18:59:50|276.33|273.45|277.46|274.58|278.1|275.22|276.33|273.45|0
1650567600000|2022-04-21 19:00:00|277.62|274.74|276.97|274.09|277.62|274.74|276.97|274.09|0
1650567610000|2022-04-21 19:00:10|277.13|274.25|276.17|273.29|277.13|274.25|276.17|273.29|0
1650567620000|2022-04-21 19:00:20|275.85|272.97|275.69|272.81|276.01|273.13|275.69|272.81|0
1650567630000|2022-04-21 19:00:30|275.85|272.97|275.85|272.97|275.85|272.97|275.69|272.81|0
1650567640000|2022-04-21 19:00:40|276.01|273.13|275.85|272.97|276.01|273.13|275.85|272.97|0
1650567650000|2022-04-21 19:00:50|276.01|273.13|275.85|272.97|276.01|273.13|275.85|272.97|0
1650567660000|2022-04-21 19:01:00|275.36|272.48|275.68|272.8|275.68|272.8|275.36|272.48|0
1650567670000|2022-04-21 19:01:10|275.52|272.64|275.68|272.8|275.68|272.8|275.52|272.64|0
1650567680000|2022-04-21 19:01:20|275.76|272.88|275.68|272.8|275.76|272.88|275.52|272.64|0
1650567690000|2022-04-21 19:01:30|275.52|272.64|275.36|272.48|275.52|272.64|274.88|272|0
1650567700000|2022-04-21 19:01:40|275.2|272.32|275.52|272.64|275.52|272.64|275.2|272.32|0
1650567710000|2022-04-21 19:01:50|275.2|272.32|275.68|272.8|276.01|273.13|275.2|272.32|0
1650567720000|2022-04-21 19:02:00|275.84|272.96|275.84|272.96|276.17|273.29|275.84|272.96|0
1650567730000|2022-04-21 19:02:10|275.36|272.48|275.36|272.48|275.68|272.8|275.36|272.48|0
1650567740000|2022-04-21 19:02:20|275.2|272.32|275.2|272.32|275.36|272.48|275.2|272.32|0
1650567750000|2022-04-21 19:02:30|275.52|272.64|274.56|271.68|275.52|272.64|274.56|271.68|0
1650567760000|2022-04-21 19:02:40|274.64|271.76|274.72|271.84|274.72|271.84|274.64|271.76|0
1650567770000|2022-04-21 19:02:50|274.56|271.68|274.72|271.84|274.72|271.84|274.4|271.52|0
1650567780000|2022-04-21 19:03:00|274.88|272|274.56|271.68|275.04|272.16|274.56|271.68|0
1650567790000|2022-04-21 19:03:10|274.4|271.52|274.56|271.68|274.88|272|274.4|271.52|0
1650567800000|2022-04-21 19:03:20|274.88|272|274.72|271.84|274.88|272|274.72|271.84|0
1650567810000|2022-04-21 19:03:30|274.56|271.68|274.72|271.84|274.72|271.84|274.56|271.68|0
1650567820000|2022-04-21 19:03:40|274.56|271.68|274.56|271.68|274.64|271.76|274.56|271.68|0
1650567830000|2022-04-21 19:03:50|274.72|271.84|274.4|271.52|274.72|271.84|274.4|271.52|0
1650567840000|2022-04-21 19:04:00|274.24|271.36|274.08|271.2|274.56|271.68|274.08|271.2|0
1650567850000|2022-04-21 19:04:10|274.4|271.52|273.6|270.72|274.4|271.52|273.6|270.72|0
1650567860000|2022-04-21 19:04:20|273.28|270.4|272.87|269.99|273.28|270.4|272.8|269.92|0
1650567870000|2022-04-21 19:04:30|272.96|270.08|272.32|269.44|272.96|270.08|272.32|269.44|0
1650567880000|2022-04-21 19:04:40|271.52|268.64|272.32|269.44|272.48|269.6|271.52|268.64|0
1650567890000|2022-04-21 19:04:50|272.16|269.28|271.68|268.8|272.16|269.28|271.68|268.8|0
1650567900000|2022-04-21 19:05:00|272.16|269.28|273.12|270.24|273.12|270.24|272.16|269.28|0
1650567910000|2022-04-21 19:05:10|272.8|269.92|273.12|270.24|273.28|270.4|272.8|269.92|0
1650567920000|2022-04-21 19:05:20|272.96|270.08|272.64|269.76|272.96|270.08|272.64|269.76|0
1650567930000|2022-04-21 19:05:30|272.39|269.51|272.8|269.92|272.8|269.92|272|269.12|0
1650567940000|2022-04-21 19:05:40|273.12|270.24|273.28|270.4|273.28|270.4|272.96|270.08|0
1650567950000|2022-04-21 19:05:50|273.35|270.47|274.24|271.36|274.24|271.36|273.28|270.4|0
1650567960000|2022-04-21 19:06:00|273.92|271.04|274.24|271.36|274.24|271.36|273.92|271.04|0
1650567970000|2022-04-21 19:06:10|274.4|271.52|274.4|271.52|274.56|271.68|274.4|271.52|0
1650567980000|2022-04-21 19:06:20|274.56|271.68|274.08|271.2|274.88|272|274.08|271.2|0
1650567990000|2022-04-21 19:06:30|274.47|271.59|274.4|271.52|274.47|271.59|274.4|271.52|0
1650568000000|2022-04-21 19:06:40|274.72|271.84|274.08|271.2|274.72|271.84|274.08|271.2|0
1650568010000|2022-04-21 19:06:50|273.91|271.03|274.08|271.2|274.08|271.2|273.91|271.03|0
1650568020000|2022-04-21 19:07:00|272.95|270.07|272.47|269.59|272.95|270.07|272.47|269.59|0
1650568030000|2022-04-21 19:07:10|272.31|269.43|271.84|268.96|272.31|269.43|271.84|268.96|0
1650568040000|2022-04-21 19:07:20|272.15|269.27|272|269.12|272.15|269.27|272|269.12|0
1650568050000|2022-04-21 19:07:30|271.68|268.8|271.84|268.96|271.99|269.11|271.68|268.8|0
1650568060000|2022-04-21 19:07:40|271.68|268.8|272.07|269.19|272.07|269.19|271.68|268.8|0
1650568070000|2022-04-21 19:07:50|272.31|269.43|271.99|269.11|272.63|269.75|271.99|269.11|0
1650568080000|2022-04-21 19:08:00|272.15|269.27|272.31|269.43|272.31|269.43|271.99|269.11|0
1650568090000|2022-04-21 19:08:10|272.47|269.59|272.47|269.59|272.47|269.59|272.47|269.59|0
1650568100000|2022-04-21 19:08:20|272.15|269.27|271.68|268.8|272.15|269.27|271.68|268.8|0
1650568110000|2022-04-21 19:08:30|271.83|268.95|271.52|268.64|271.83|268.95|271.52|268.64|0
1650568120000|2022-04-21 19:08:40|272.15|269.27|271.83|268.95|272.15|269.27|271.67|268.79|0
1650568130000|2022-04-21 19:08:50|271.99|269.11|270.56|267.68|271.99|269.11|270.56|267.68|0
1650568140000|2022-04-21 19:09:00|270.88|268|270.4|267.52|270.88|268|270.4|267.52|0
1650568150000|2022-04-21 19:09:10|270.88|268|270.56|267.68|270.88|268|270.4|267.52|0
1650568160000|2022-04-21 19:09:20|270.88|268|271.04|268.16|271.2|268.32|270.88|268|0
1650568170000|2022-04-21 19:09:30|270.88|268|271.2|268.32|271.36|268.48|270.88|268|0
1650568180000|2022-04-21 19:09:40|271.04|268.16|270.56|267.68|271.2|268.32|270.56|267.68|0
1650568190000|2022-04-21 19:09:50|270.63|267.75|270.4|267.52|270.63|267.75|270.4|267.52|0
1650568200000|2022-04-21 19:10:00|270.08|267.2|270.24|267.36|270.4|267.52|269.92|267.04|0
1650568210000|2022-04-21 19:10:10|270.4|267.52|270.4|267.52|270.72|267.84|270.4|267.52|0
1650568220000|2022-04-21 19:10:20|270.08|267.2|269.44|266.56|270.08|267.2|269.44|266.56|0
1650568230000|2022-04-21 19:10:30|269.29|266.41|269.76|266.88|269.76|266.88|269.29|266.41|0
1650568240000|2022-04-21 19:10:40|269.6|266.72|270.4|267.52|270.4|267.52|269.44|266.56|0
1650568250000|2022-04-21 19:10:50|270.56|267.68|270.24|267.36|270.56|267.68|270.08|267.2|0
1650568260000|2022-04-21 19:11:00|270.4|267.52|270.24|267.36|270.4|267.52|270.24|267.36|0
1650568270000|2022-04-21 19:11:10|270.4|267.52|269.92|267.04|270.72|267.84|269.92|267.04|0
1650568280000|2022-04-21 19:11:20|270.08|267.2|270.88|268|271.03|268.15|270.08|267.2|0
1650568290000|2022-04-21 19:11:30|270.56|267.68|271.19|268.31|271.19|268.31|270.56|267.68|0
1650568300000|2022-04-21 19:11:40|271.35|268.47|271.59|268.71|271.59|268.71|271.35|268.47|0
1650568310000|2022-04-21 19:11:50|270.88|268|270.24|267.36|270.88|268|270.24|267.36|0
1650568320000|2022-04-21 19:12:00|269.76|266.88|269.28|266.4|269.76|266.88|269.28|266.4|0
1650568330000|2022-04-21 19:12:10|269.6|266.72|269.44|266.56|269.6|266.72|269.28|266.4|0
1650568340000|2022-04-21 19:12:20|269.76|266.88|270.08|267.2|270.24|267.36|269.76|266.88|0
1650568350000|2022-04-21 19:12:30|269.92|267.04|269.28|266.4|269.92|267.04|269.28|266.4|0
1650568360000|2022-04-21 19:12:40|269.13|266.25|269.6|266.72|269.6|266.72|269.13|266.25|0
1650568370000|2022-04-21 19:12:50|269.92|267.04|270.72|267.84|270.87|267.99|269.92|267.04|0
1650568380000|2022-04-21 19:13:00|270.87|267.99|270.24|267.36|270.87|267.99|270.24|267.36|0
1650568390000|2022-04-21 19:13:10|269.92|267.04|269.76|266.88|270|267.12|269.76|266.88|0
1650568400000|2022-04-21 19:13:20|270|267.12|270.56|267.68|270.56|267.68|269.92|267.04|0
1650568410000|2022-04-21 19:13:30|270.71|267.83|270.71|267.83|271.03|268.15|270.71|267.83|0
1650568420000|2022-04-21 19:13:40|270.56|267.68|270.87|267.99|271.03|268.15|270.56|267.68|0
1650568430000|2022-04-21 19:13:50|271.19|268.31|271.19|268.31|271.19|268.31|271.03|268.15|0
1650568440000|2022-04-21 19:14:00|271.51|268.63|271.51|268.63|271.67|268.79|271.51|268.63|0
1650568450000|2022-04-21 19:14:10|271.19|268.31|271.3|268.42|271.62|268.74|269.24|266.36|0
1650568460000|2022-04-21 19:14:20|271.62|268.74|271.3|268.42|271.62|268.74|271.3|268.42|0
1650568470000|2022-04-21 19:14:30|271.14|268.26|271.62|268.74|271.62|268.74|271.14|268.26|0
1650568480000|2022-04-21 19:14:40|271.3|268.42|270.98|268.1|271.3|268.42|270.98|268.1|0
1650568490000|2022-04-21 19:14:50|271.62|268.74|271.78|268.9|272.1|269.22|271.62|268.74|0
1650568500000|2022-04-21 19:15:00|271.94|269.06|271.78|268.9|272.1|269.22|271.78|268.9|0
1650568510000|2022-04-21 19:15:10|271.62|268.74|270.98|268.1|271.62|268.74|270.82|267.94|0
1650568520000|2022-04-21 19:15:20|270.82|267.94|270.66|267.78|270.98|268.1|270.66|267.78|0
1650568530000|2022-04-21 19:15:30|270.51|267.63|270.66|267.78|270.66|267.78|270.51|267.63|0
1650568540000|2022-04-21 19:15:40|270.51|267.63|270.35|267.47|270.51|267.63|270.35|267.47|0
1650568550000|2022-04-21 19:15:50|270.19|267.31|270.03|267.15|270.19|267.31|270.03|267.15|0
1650568560000|2022-04-21 19:16:00|269.71|266.83|270.03|267.15|270.19|267.31|269.71|266.83|0
1650568570000|2022-04-21 19:16:10|269.87|266.99|269.55|266.67|269.87|266.99|269.39|266.51|0
1650568580000|2022-04-21 19:16:20|270.03|267.15|270.19|267.31|270.35|267.47|270.03|267.15|0
1650568590000|2022-04-21 19:16:30|271.62|268.74|271.62|268.74|271.62|268.74|271.3|268.42|0
1650568600000|2022-04-21 19:16:40|271.46|268.58|271.14|268.26|271.46|268.58|271.14|268.26|0
1650568610000|2022-04-21 19:16:50|270.58|267.7|270.66|267.78|270.66|267.78|270.35|267.47|0
1650568620000|2022-04-21 19:17:00|270.98|268.1|271.94|269.06|271.94|269.06|270.98|268.1|0
1650568630000|2022-04-21 19:17:10|271.78|268.9|271.14|268.26|271.78|268.9|271.14|268.26|0
1650568640000|2022-04-21 19:17:20|271.62|268.74|272.1|269.22|272.26|269.38|271.46|268.58|0
1650568650000|2022-04-21 19:17:30|272.26|269.38|272.89|270.01|272.89|270.01|272.26|269.38|0
1650568660000|2022-04-21 19:17:40|272.74|269.86|271.78|268.9|272.74|269.86|271.78|268.9|0
1650568670000|2022-04-21 19:17:50|271.94|269.06|271.94|269.06|271.94|269.06|271.69|268.81|0
1650568680000|2022-04-21 19:18:00|272.1|269.22|272.73|269.85|272.73|269.85|272.1|269.22|0
1650568690000|2022-04-21 19:18:10|273.13|270.25|273.53|270.65|273.69|270.81|273.13|270.25|0
1650568700000|2022-04-21 19:18:20|273.37|270.49|274.01|271.13|274.01|271.13|273.37|270.49|0
1650568710000|2022-04-21 19:18:30|274.49|271.61|274.73|271.85|274.73|271.85|274.49|271.61|0
1650568720000|2022-04-21 19:18:40|274.81|271.93|274.17|271.29|274.81|271.93|274.17|271.29|0
1650568730000|2022-04-21 19:18:50|273.53|270.65|273.85|270.97|273.85|270.97|273.53|270.65|0
1650568740000|2022-04-21 19:19:00|273.45|270.57|273.69|270.81|273.85|270.97|273.45|270.57|0
1650568750000|2022-04-21 19:19:10|273.61|270.73|272.81|269.93|273.61|270.73|272.81|269.93|0
1650568760000|2022-04-21 19:19:20|272.57|269.69|272.57|269.69|272.73|269.85|272.57|269.69|0
1650568770000|2022-04-21 19:19:30|272.73|269.85|272.25|269.37|272.89|270.01|272.25|269.37|0
1650568780000|2022-04-21 19:19:40|272.41|269.53|272.57|269.69|272.57|269.69|272.41|269.53|0
1650568790000|2022-04-21 19:19:50|273.05|270.17|272.89|270.01|273.05|270.17|272.89|270.01|0
1650568800000|2022-04-21 19:20:00|273.05|270.17|273.05|270.17|273.05|270.17|273.05|270.17|0
1650568810000|2022-04-21 19:20:10|272.73|269.85|272.41|269.53|272.73|269.85|272.41|269.53|0
1650568820000|2022-04-21 19:20:20|272.25|269.37|272.09|269.21|272.25|269.37|272.09|269.21|0
1650568830000|2022-04-21 19:20:30|271.78|268.9|271.78|268.9|271.93|269.05|271.78|268.9|0
1650568840000|2022-04-21 19:20:40|271.62|268.74|271.78|268.9|271.78|268.9|271.62|268.74|0
1650568850000|2022-04-21 19:20:50|271.46|268.58|270.82|267.94|271.46|268.58|270.82|267.94|0
1650568860000|2022-04-21 19:21:00|270.66|267.78|271.3|268.42|271.3|268.42|270.66|267.78|0
1650568870000|2022-04-21 19:21:10|271.53|268.65|271.3|268.42|271.53|268.65|271.14|268.26|0
1650568880000|2022-04-21 19:21:20|271.46|268.58|271.46|268.58|271.62|268.74|271.46|268.58|0
1650568890000|2022-04-21 19:21:30|272.09|269.21|272.09|269.21|272.09|269.21|272.01|269.13|0
1650568900000|2022-04-21 19:21:40|272.89|270.01|272.73|269.85|273.37|270.49|272.73|269.85|0
1650568910000|2022-04-21 19:21:50|272.57|269.69|272.57|269.69|272.57|269.69|272.25|269.37|0
1650568920000|2022-04-21 19:22:00|272.41|269.53|272.89|270.01|272.89|270.01|272.41|269.53|0
1650568930000|2022-04-21 19:22:10|273.05|270.17|273.53|270.65|273.53|270.65|273.05|270.17|0
1650568940000|2022-04-21 19:22:20|273.69|270.81|273.37|270.49|273.69|270.81|273.05|270.17|0
1650568950000|2022-04-21 19:22:30|273.05|270.17|273.05|270.17|273.05|270.17|273.05|270.17|0
1650568960000|2022-04-21 19:22:40|272.73|269.85|273.21|270.33|273.21|270.33|272.73|269.85|0
1650568970000|2022-04-21 19:22:50|273.37|270.49|273.53|270.65|273.53|270.65|273.37|270.49|0
1650568980000|2022-04-21 19:23:00|273.37|270.49|273.69|270.81|273.69|270.81|272.89|270.01|0
1650568990000|2022-04-21 19:23:10|274.01|271.13|273.85|270.97|274.01|271.13|273.61|270.73|0
1650569000000|2022-04-21 19:23:20|273.93|271.05|273.53|270.65|273.93|271.05|273.53|270.65|0
1650569010000|2022-04-21 19:23:30|273.85|270.97|273.37|270.49|273.85|270.97|273.37|270.49|0
1650569020000|2022-04-21 19:23:40|273.53|270.65|273.13|270.25|273.53|270.65|273.13|270.25|0
1650569030000|2022-04-21 19:23:50|273.37|270.49|274.01|271.13|274.01|271.13|273.21|270.33|0
1650569040000|2022-04-21 19:24:00|274.17|271.29|273.85|270.97|274.17|271.29|273.85|270.97|0
1650569050000|2022-04-21 19:24:10|274.01|271.13|274.17|271.29|274.17|271.29|274.01|271.13|0
1650569060000|2022-04-21 19:24:20|274.33|271.45|274.49|271.61|274.49|271.61|274.33|271.45|0
1650569070000|2022-04-21 19:24:30|275.29|272.41|275.93|273.05|275.93|273.05|275.29|272.41|0
1650569080000|2022-04-21 19:24:40|276.09|273.21|275.61|272.73|276.09|273.21|275.61|272.73|0
1650569090000|2022-04-21 19:24:50|276.01|273.13|276.58|273.7|276.58|273.7|276.01|273.13|0
1650569100000|2022-04-21 19:25:00|276.42|273.54|275.85|272.97|276.42|273.54|275.85|272.97|0
1650569110000|2022-04-21 19:25:10|275.61|272.73|274.81|271.93|275.61|272.73|274.81|271.93|0
1650569120000|2022-04-21 19:25:20|275.29|272.41|274.49|271.61|275.29|272.41|274.49|271.61|0
1650569130000|2022-04-21 19:25:30|274.65|271.77|274.33|271.45|274.65|271.77|274.33|271.45|0
1650569140000|2022-04-21 19:25:40|274.49|271.61|274.01|271.13|274.49|271.61|274.01|271.13|0
1650569150000|2022-04-21 19:25:50|273.85|270.97|274.33|271.45|274.33|271.45|273.85|270.97|0
1650569160000|2022-04-21 19:26:00|274.01|271.13|274.65|271.77|274.65|271.77|274.01|271.13|0
1650569170000|2022-04-21 19:26:10|274.49|271.61|274.17|271.29|274.65|271.77|274.17|271.29|0
1650569180000|2022-04-21 19:26:20|274.01|271.13|273.69|270.81|274.01|271.13|273.69|270.81|0
1650569190000|2022-04-21 19:26:30|273.37|270.49|273.21|270.33|273.37|270.49|273.05|270.17|0
1650569200000|2022-04-21 19:26:40|273.05|270.17|272.57|269.69|273.05|270.17|272.41|269.53|0
1650569210000|2022-04-21 19:26:50|272.25|269.37|272.57|269.69|272.73|269.85|272.25|269.37|0
1650569220000|2022-04-21 19:27:00|272.73|269.85|273.37|270.49|273.37|270.49|272.73|269.85|0
1650569230000|2022-04-21 19:27:10|273.53|270.65|273.21|270.33|273.53|270.65|273.21|270.33|0
1650569240000|2022-04-21 19:27:20|273.37|270.49|274.33|271.45|274.33|271.45|273.37|270.49|0
1650569250000|2022-04-21 19:27:30|274.01|271.13|273.53|270.65|274.17|271.29|273.53|270.65|0
1650569260000|2022-04-21 19:27:40|274.01|271.13|273.69|270.81|274.01|271.13|273.69|270.81|0
1650569270000|2022-04-21 19:27:50|273.53|270.65|273.05|270.17|273.53|270.65|272.89|270.01|0
1650569280000|2022-04-21 19:28:00|273.53|270.65|273.05|270.17|273.53|270.65|273.05|270.17|0
1650569290000|2022-04-21 19:28:10|273.37|270.49|273.69|270.81|273.69|270.81|273.37|270.49|0
1650569300000|2022-04-21 19:28:20|274.33|271.45|274.49|271.61|274.81|271.93|274.33|271.45|0
1650569310000|2022-04-21 19:28:30|274.65|271.77|274.65|271.77|274.65|271.77|274.65|271.77|0
1650569320000|2022-04-21 19:28:40|274.81|271.93|275.45|272.57|275.45|272.57|274.81|271.93|0
1650569330000|2022-04-21 19:28:50|275.29|272.41|275.13|272.25|275.29|272.41|274.97|272.09|0
1650569340000|2022-04-21 19:29:00|274.49|271.61|275.77|272.89|275.77|272.89|274.49|271.61|0
1650569350000|2022-04-21 19:29:10|275.61|272.73|275.61|272.73|275.93|273.05|275.61|272.73|0
1650569360000|2022-04-21 19:29:20|275.77|272.89|276.41|273.53|276.41|273.53|275.77|272.89|0
1650569370000|2022-04-21 19:29:30|276.25|273.37|277.38|274.5|277.38|274.5|276.25|273.37|0
1650569380000|2022-04-21 19:29:40|277.7|274.82|277.7|274.82|277.7|274.82|277.7|274.82|0
1650569390000|2022-04-21 19:29:50|277.38|274.5|279.96|277.08|280.77|277.89|277.38|274.5|0
1650569400000|2022-04-21 19:30:00|278.67|275.79|278.34|275.46|278.83|275.95|278.34|275.46|0
1650569410000|2022-04-21 19:30:10|278.99|276.11|278.99|276.11|278.99|276.11|278.99|276.11|0
1650569420000|2022-04-21 19:30:20|279.15|276.27|279.31|276.43|279.31|276.43|278.83|275.95|0
1650569430000|2022-04-21 19:30:30|279.48|276.6|278.67|275.79|279.48|276.6|278.58|275.7|0
1650569440000|2022-04-21 19:30:40|279.15|276.27|278.51|275.63|279.15|276.27|278.51|275.63|0
1650569450000|2022-04-21 19:30:50|278.02|275.14|277.86|274.98|278.02|275.14|277.7|274.82|0
1650569460000|2022-04-21 19:31:00|277.54|274.66|277.54|274.66|277.54|274.66|277.22|274.34|0
1650569470000|2022-04-21 19:31:10|277.86|274.98|277.38|274.5|277.86|274.98|277.38|274.5|0
1650569480000|2022-04-21 19:31:20|277.05|274.17|277.54|274.66|277.54|274.66|277.05|274.17|0
1650569490000|2022-04-21 19:31:30|277.86|274.98|277.22|274.34|277.86|274.98|277.22|274.34|0
1650569500000|2022-04-21 19:31:40|277.05|274.17|275.15|272.27|277.05|274.17|275.15|272.27|0
1650569510000|2022-04-21 19:31:50|275.31|272.43|275.64|272.76|275.64|272.76|275.31|272.43|0
1650569520000|2022-04-21 19:32:00|275.96|273.08|276.6|273.72|276.93|274.05|275.8|272.92|0
1650569530000|2022-04-21 19:32:10|277.09|274.21|276.68|273.8|277.09|274.21|276.68|273.8|0
1650569540000|2022-04-21 19:32:20|276.93|274.05|277.57|274.69|277.57|274.69|276.93|274.05|0
1650569550000|2022-04-21 19:32:30|277.9|275.02|278.06|275.18|278.06|275.18|277.9|275.02|0
1650569560000|2022-04-21 19:32:40|278.14|275.26|278.06|275.18|278.38|275.5|278.06|275.18|0
1650569570000|2022-04-21 19:32:50|277.9|275.02|279.42|276.54|279.42|276.54|277.74|274.86|0
1650569580000|2022-04-21 19:33:00|278.12|275.24|277.8|274.92|278.12|275.24|277.8|274.92|0
1650569590000|2022-04-21 19:33:10|277.56|274.68|276.67|273.79|277.56|274.68|276.67|273.79|0
1650569600000|2022-04-21 19:33:20|276.35|273.47|276.19|273.31|276.67|273.79|276.19|273.31|0
1650569610000|2022-04-21 19:33:30|275.23|272.35|275.23|272.35|275.39|272.51|275.23|272.35|0
1650569620000|2022-04-21 19:33:40|275.07|272.19|274.91|272.03|275.07|272.19|274.91|272.03|0
1650569630000|2022-04-21 19:33:50|274.59|271.71|274.27|271.39|274.59|271.71|274.11|271.23|0
1650569640000|2022-04-21 19:34:00|274.11|271.23|273.63|270.75|274.11|271.23|273.63|270.75|0
1650569650000|2022-04-21 19:34:10|273.47|270.59|273.31|270.43|273.79|270.91|273.31|270.43|0
1650569660000|2022-04-21 19:34:20|273.15|270.27|272.99|270.11|273.15|270.27|272.67|269.79|0
1650569670000|2022-04-21 19:34:30|273.22|270.34|272.83|269.95|273.22|270.34|272.83|269.95|0
1650569680000|2022-04-21 19:34:40|272.67|269.79|272.51|269.63|272.83|269.95|272.51|269.63|0
1650569690000|2022-04-21 19:34:50|272.35|269.47|272.51|269.63|272.51|269.63|272.35|269.47|0
1650569700000|2022-04-21 19:35:00|272.19|269.31|271.71|268.83|272.19|269.31|271.71|268.83|0
1650569710000|2022-04-21 19:35:10|271.55|268.67|271.39|268.51|271.55|268.67|271.07|268.19|0
1650569720000|2022-04-21 19:35:20|271.23|268.35|270.6|267.72|271.39|268.51|270.6|267.72|0
1650569730000|2022-04-21 19:35:30|270.44|267.56|270.28|267.4|270.44|267.56|270.12|267.24|0
1650569740000|2022-04-21 19:35:40|270.12|267.24|270.12|267.24|270.12|267.24|269.88|267|0
1650569750000|2022-04-21 19:35:50|269.64|266.76|268.53|265.65|269.64|266.76|268.53|265.65|0
1650569760000|2022-04-21 19:36:00|268.37|265.49|268.53|265.65|268.53|265.65|268.37|265.49|0
1650569770000|2022-04-21 19:36:10|268.21|265.33|267.97|265.09|268.37|265.49|267.9|265.02|0
1650569780000|2022-04-21 19:36:20|267.9|265.02|267.74|264.86|267.9|265.02|267.58|264.7|0
1650569790000|2022-04-21 19:36:30|267.58|264.7|267.9|265.02|267.9|265.02|267.58|264.7|0
1650569800000|2022-04-21 19:36:40|268.06|265.18|268.69|265.81|268.69|265.81|268.06|265.18|0
1650569810000|2022-04-21 19:36:50|268.37|265.49|268.21|265.33|268.37|265.49|268.21|265.33|0
1650569820000|2022-04-21 19:37:00|268.53|265.65|268.06|265.18|268.53|265.65|268.06|265.18|0
1650569830000|2022-04-21 19:37:10|267.9|265.02|267.9|265.02|268.06|265.18|267.9|265.02|0
1650569840000|2022-04-21 19:37:20|268.06|265.18|268.69|265.81|268.69|265.81|268.06|265.18|0
1650569850000|2022-04-21 19:37:30|268.53|265.65|268.06|265.18|268.53|265.65|267.97|265.09|0
1650569860000|2022-04-21 19:37:40|268.21|265.33|268.53|265.65|268.53|265.65|268.21|265.33|0
1650569870000|2022-04-21 19:37:50|268.69|265.81|268.69|265.81|268.69|265.81|268.69|265.81|0
1650569880000|2022-04-21 19:38:00|268.53|265.65|267.74|264.86|268.53|265.65|267.74|264.86|0
1650569890000|2022-04-21 19:38:10|267.66|264.78|267.34|264.46|267.74|264.86|267.34|264.46|0
1650569900000|2022-04-21 19:38:20|267.74|264.86|268.05|265.17|268.21|265.33|267.74|264.86|0
1650569910000|2022-04-21 19:38:30|268.17|265.05|268.17|265.05|268.33|265.21|268.17|265.05|0
1650569920000|2022-04-21 19:38:40|268.02|264.9|267.7|264.58|268.02|264.9|267.7|264.58|0
1650569930000|2022-04-21 19:38:50|267.54|264.42|267.86|264.74|267.86|264.74|267.54|264.42|0
1650569940000|2022-04-21 19:39:00|268.33|265.21|268.49|265.37|268.49|265.37|268.17|265.05|0
1650569950000|2022-04-21 19:39:10|268.65|265.53|270.39|267.27|270.39|267.27|268.65|265.53|0
1650569960000|2022-04-21 19:39:20|270.71|267.59|269.92|266.8|270.95|267.83|269.92|266.8|0
1650569970000|2022-04-21 19:39:30|269.6|266.48|269.6|266.48|269.92|266.8|269.6|266.48|0
1650569980000|2022-04-21 19:39:40|269.28|266.16|269.44|266.32|269.44|266.32|269.28|266.16|0
1650569990000|2022-04-21 19:39:50|269.6|266.48|270.08|266.96|270.08|266.96|269.6|266.48|0
1650570000000|2022-04-21 19:40:00|270.24|267.12|270.87|267.75|271.19|268.07|270.24|267.12|0
1650570010000|2022-04-21 19:40:10|270.71|267.59|270.55|267.43|270.71|267.59|270.55|267.43|0
1650570020000|2022-04-21 19:40:20|270.08|266.96|271.35|268.23|271.35|268.23|270.08|266.96|0
1650570030000|2022-04-21 19:40:30|271.83|268.71|271.67|268.55|271.83|268.71|271.51|268.39|0
1650570040000|2022-04-21 19:40:40|271.51|268.39|271.35|268.23|271.83|268.71|271.35|268.23|0
1650570050000|2022-04-21 19:40:50|270.55|267.43|270.87|267.75|270.87|267.75|270.55|267.43|0
1650570060000|2022-04-21 19:41:00|271.19|268.07|270.55|267.43|271.19|268.07|270.55|267.43|0
1650570070000|2022-04-21 19:41:10|270.71|267.59|270.71|267.59|270.87|267.75|270.71|267.59|0
1650570080000|2022-04-21 19:41:20|270.87|267.75|271.24|268.12|271.24|268.12|269.5|266.38|0
1650570090000|2022-04-21 19:41:30|271.08|267.96|271.08|267.96|271.08|267.96|270.92|267.8|0
1650570100000|2022-04-21 19:41:40|271.72|268.6|271.88|268.76|271.88|268.76|271.72|268.6|0
1650570110000|2022-04-21 19:41:50|271.72|268.6|271.16|268.04|271.72|268.6|271.08|267.96|0
1650570120000|2022-04-21 19:42:00|271.24|268.12|270.92|267.8|271.4|268.28|270.92|267.8|0
1650570130000|2022-04-21 19:42:10|270.76|267.64|269.81|266.69|270.76|267.64|269.81|266.69|0
1650570140000|2022-04-21 19:42:20|269.97|266.85|271.56|268.44|271.56|268.44|269.97|266.85|0
1650570150000|2022-04-21 19:42:30|271.88|268.76|272.2|269.08|272.2|269.08|271.88|268.76|0
1650570160000|2022-04-21 19:42:40|271.4|268.28|271.88|268.76|271.88|268.76|271.4|268.28|0
1650570170000|2022-04-21 19:42:50|271.8|268.68|272.2|269.08|272.2|269.08|271.72|268.6|0
1650570180000|2022-04-21 19:43:00|272.52|269.4|272.36|269.24|272.52|269.4|272.36|269.24|0
1650570190000|2022-04-21 19:43:10|272.2|269.08|272.04|268.92|272.36|269.24|272.04|268.92|0
1650570200000|2022-04-21 19:43:20|271.95|268.83|271.24|268.12|271.95|268.83|271.24|268.12|0
1650570210000|2022-04-21 19:43:30|271.08|267.96|271.08|267.96|271.08|267.96|271.08|267.96|0
1650570220000|2022-04-21 19:43:40|271.56|268.44|271.72|268.6|271.72|268.6|271.56|268.44|0
1650570230000|2022-04-21 19:43:50|272.36|269.24|272.68|269.56|272.68|269.56|272.36|269.24|0
1650570240000|2022-04-21 19:44:00|272.52|269.4|272.36|269.24|272.68|269.56|272.36|269.24|0
1650570250000|2022-04-21 19:44:10|272.84|269.72|273.95|270.83|273.95|270.83|272.68|269.56|0
1650570260000|2022-04-21 19:44:20|274.43|271.31|273.63|270.51|274.43|271.31|273.63|270.51|0
1650570270000|2022-04-21 19:44:30|273.95|270.83|273.95|270.83|274.27|271.15|273.95|270.83|0
1650570280000|2022-04-21 19:44:40|273.79|270.67|274.27|271.15|274.27|271.15|273.79|270.67|0
1650570290000|2022-04-21 19:44:50|274.43|271.31|274.59|271.47|274.75|271.63|274.43|271.31|0
1650570300000|2022-04-21 19:45:00|274.43|271.31|273.95|270.83|274.43|271.31|273.63|270.51|0
1650570310000|2022-04-21 19:45:10|274.35|271.23|273.95|270.83|274.43|271.31|273.79|270.67|0
1650570320000|2022-04-21 19:45:20|273.63|270.51|273.31|270.19|273.63|270.51|273.31|270.19|0
1650570330000|2022-04-21 19:45:30|272.99|269.87|272.99|269.87|273.15|270.03|272.51|269.39|0
1650570340000|2022-04-21 19:45:40|272.51|269.39|270.92|267.8|272.51|269.39|270.92|267.8|0
1650570350000|2022-04-21 19:45:50|271.56|268.44|271.08|267.96|271.56|268.44|271.08|267.96|0
1650570360000|2022-04-21 19:46:00|270.6|267.48|269.97|266.85|270.6|267.48|269.81|266.69|0
1650570370000|2022-04-21 19:46:10|269.81|266.69|269.17|266.05|269.81|266.69|269.17|266.05|0
1650570380000|2022-04-21 19:46:20|268.86|265.74|268.54|265.42|268.86|265.74|268.38|265.26|0
1650570390000|2022-04-21 19:46:30|268.22|265.1|268.38|265.26|268.38|265.26|268.22|265.1|0
1650570400000|2022-04-21 19:46:40|268.54|265.42|268.38|265.26|268.54|265.42|268.22|265.1|0
1650570410000|2022-04-21 19:46:50|268.7|265.58|268.86|265.74|269.17|266.05|268.7|265.58|0
1650570420000|2022-04-21 19:47:00|268.54|265.42|268.54|265.42|268.54|265.42|268.38|265.26|0
1650570430000|2022-04-21 19:47:10|268.22|265.1|268.54|265.42|268.54|265.42|268.06|264.94|0
1650570440000|2022-04-21 19:47:20|268.86|265.74|268.54|265.42|268.86|265.74|268.54|265.42|0
1650570450000|2022-04-21 19:47:30|268.38|265.26|268.54|265.42|268.54|265.42|268.22|265.1|0
1650570460000|2022-04-21 19:47:40|268.22|265.1|268.22|265.1|268.38|265.26|268.22|265.1|0
1650570470000|2022-04-21 19:47:50|268.54|265.42|268.7|265.58|268.7|265.58|268.38|265.26|0
1650570480000|2022-04-21 19:48:00|269.49|266.37|269.01|265.89|269.49|266.37|269.01|265.89|0
1650570490000|2022-04-21 19:48:10|269.33|266.21|268.22|265.1|269.33|266.21|268.22|265.1|0
1650570500000|2022-04-21 19:48:20|268.06|264.94|267.59|264.47|268.06|264.94|267.59|264.47|0
1650570510000|2022-04-21 19:48:30|266.8|263.68|267.27|264.15|267.27|264.15|266.8|263.68|0
1650570520000|2022-04-21 19:48:40|267.59|264.47|266.96|263.84|267.82|264.7|266.96|263.84|0
1650570530000|2022-04-21 19:48:50|266.8|263.68|266.32|263.2|266.8|263.68|266.32|263.2|0
1650570540000|2022-04-21 19:49:00|266.17|263.05|266.01|262.89|266.17|263.05|265.85|262.73|0
1650570550000|2022-04-21 19:49:10|266.17|263.05|265.85|262.73|266.17|263.05|265.85|262.73|0
1650570560000|2022-04-21 19:49:20|265.69|262.57|265.54|262.42|266.01|262.89|265.54|262.42|0
1650570570000|2022-04-21 19:49:30|265.22|262.1|265.54|262.42|265.54|262.42|265.22|262.1|0
1650570580000|2022-04-21 19:49:40|265.38|262.26|265.38|262.26|265.38|262.26|265.06|261.94|0
1650570590000|2022-04-21 19:49:50|265.14|262.02|265.06|261.94|265.14|262.02|264.91|261.79|0
1650570600000|2022-04-21 19:50:00|267.11|263.99|271.24|268.12|271.24|268.12|267.11|263.99|0
1650570610000|2022-04-21 19:50:10|270.44|267.32|270.28|267.16|271.08|267.96|270.28|267.16|0
1650570620000|2022-04-21 19:50:20|270.76|267.64|272.19|269.07|272.19|269.07|270.76|267.64|0
1650570630000|2022-04-21 19:50:30|272.67|269.55|271.08|267.96|272.67|269.55|271.08|267.96|0
1650570640000|2022-04-21 19:50:40|270.76|267.64|271.39|268.27|271.39|268.27|270.28|267.16|0
1650570650000|2022-04-21 19:50:50|272.19|269.07|272.03|268.91|272.19|269.07|271.87|268.75|0
1650570660000|2022-04-21 19:51:00|272.51|269.39|272.19|269.07|272.51|269.39|271.55|268.43|0
1650570670000|2022-04-21 19:51:10|272.99|269.87|270.77|267.65|272.99|269.87|270.77|267.65|0
1650570680000|2022-04-21 19:51:20|271.24|268.12|270.61|267.49|271.24|268.12|270.61|267.49|0
1650570690000|2022-04-21 19:51:30|270.29|267.17|270.45|267.33|270.45|267.33|269.81|266.69|0
1650570700000|2022-04-21 19:51:40|270.61|267.49|271.72|268.6|271.72|268.6|270.61|267.49|0
1650570710000|2022-04-21 19:51:50|271.88|268.76|272.2|269.08|272.53|269.41|271.88|268.76|0
1650570720000|2022-04-21 19:52:00|273.08|269.96|273.49|270.37|273.49|270.37|273.08|269.96|0
1650570730000|2022-04-21 19:52:10|273.17|270.05|273.65|270.53|273.65|270.53|273.17|270.05|0
1650570740000|2022-04-21 19:52:20|273.33|270.21|273.65|270.53|273.81|270.69|273.17|270.05|0
1650570750000|2022-04-21 19:52:30|273.17|270.05|272.92|269.8|273.17|270.05|272.92|269.8|0
1650570760000|2022-04-21 19:52:40|272.85|269.73|272.68|269.56|272.85|269.73|272.2|269.08|0
1650570770000|2022-04-21 19:52:50|273.65|270.53|273.65|270.53|273.81|270.69|273.65|270.53|0
1650570780000|2022-04-21 19:53:00|273.17|270.05|273.01|269.89|273.17|270.05|273.01|269.89|0
1650570790000|2022-04-21 19:53:10|272.84|269.72|273.01|269.89|273.01|269.89|272.28|269.16|0
1650570800000|2022-04-21 19:53:20|272.84|269.72|273.65|270.53|273.65|270.53|272.84|269.72|0
1650570810000|2022-04-21 19:53:30|273.81|270.69|274.29|271.17|274.45|271.33|273.81|270.69|0
1650570820000|2022-04-21 19:53:40|274.45|271.33|274.45|271.33|274.77|271.65|274.45|271.33|0
1650570830000|2022-04-21 19:53:50|274.61|271.49|273.97|270.85|274.77|271.65|273.97|270.85|0
1650570840000|2022-04-21 19:54:00|274.61|271.49|274.77|271.65|275.09|271.97|274.61|271.49|0
1650570850000|2022-04-21 19:54:10|274.45|271.33|273.81|270.69|274.69|271.57|273.81|270.69|0
1650570860000|2022-04-21 19:54:20|273.33|270.21|272.84|269.72|273.49|270.37|272.84|269.72|0
1650570870000|2022-04-21 19:54:30|273.16|270.04|273.33|270.21|273.33|270.21|273.16|270.04|0
1650570880000|2022-04-21 19:54:40|272.36|269.24|271.88|268.76|272.36|269.24|270.6|267.48|0
1650570890000|2022-04-21 19:54:50|272.2|269.08|272.68|269.56|272.68|269.56|271.88|268.76|0
1650570900000|2022-04-21 19:55:00|273.16|270.04|272.68|269.56|273.16|270.04|271.88|268.76|0
1650570910000|2022-04-21 19:55:10|273.16|270.04|271.72|268.6|273.16|270.04|271.72|268.6|0
1650570920000|2022-04-21 19:55:20|272.04|268.92|271.56|268.44|272.04|268.92|271.56|268.44|0
1650570930000|2022-04-21 19:55:30|271.72|268.6|272.36|269.24|272.36|269.24|271.72|268.6|0
1650570940000|2022-04-21 19:55:40|272.2|269.08|271.72|268.6|272.52|269.4|271.72|268.6|0
1650570950000|2022-04-21 19:55:50|271.64|268.52|272.2|269.08|272.2|269.08|271.64|268.52|0
1650570960000|2022-04-21 19:56:00|272.52|269.4|272.04|268.92|272.52|269.4|272.04|268.92|0
1650570970000|2022-04-21 19:56:10|271.88|268.76|269.96|266.84|271.88|268.76|269.96|266.84|0
1650570980000|2022-04-21 19:56:20|270.12|267|270.44|267.32|270.44|267.32|270.12|267|0
1650570990000|2022-04-21 19:56:30|270.12|267|269.33|266.21|270.28|267.16|269.33|266.21|0
1650571000000|2022-04-21 19:56:40|269.01|265.89|269.48|266.36|269.48|266.36|269.01|265.89|0
1650571010000|2022-04-21 19:56:50|269.96|266.84|269.64|266.52|270.76|267.64|269.64|266.52|0
1650571020000|2022-04-21 19:57:00|269.8|266.68|270.28|267.16|270.44|267.32|269.8|266.68|0
1650571030000|2022-04-21 19:57:10|269.32|266.2|269.17|266.05|269.32|266.2|269.01|265.89|0
1650571040000|2022-04-21 19:57:20|269.01|265.89|268.37|265.25|269.01|265.89|268.37|265.25|0
1650571050000|2022-04-21 19:57:30|268.21|265.09|267.57|264.45|268.21|265.09|267.57|264.45|0
1650571060000|2022-04-21 19:57:40|267.73|264.61|267.89|264.77|267.89|264.77|267.57|264.45|0
1650571070000|2022-04-21 19:57:50|268.69|265.57|268.85|265.73|269.01|265.89|268.69|265.57|0
1650571080000|2022-04-21 19:58:00|268.37|265.25|269.01|265.89|269.01|265.89|268.37|265.25|0
1650571090000|2022-04-21 19:58:10|269.16|266.04|269.32|266.2|269.32|266.2|269.01|265.89|0
1650571100000|2022-04-21 19:58:20|269.64|266.52|269.8|266.68|270.28|267.16|269.64|266.52|0
1650571110000|2022-04-21 19:58:30|270.28|267.16|270.12|267|270.44|267.32|270.12|267|0
1650571120000|2022-04-21 19:58:40|269.48|266.36|268.85|265.73|269.48|266.36|268.85|265.73|0
1650571130000|2022-04-21 19:58:50|268.53|265.41|269.32|266.2|269.48|266.36|268.53|265.41|0
1650571140000|2022-04-21 19:59:00|269.96|266.84|270.44|267.32|270.6|267.48|269.96|266.84|0
1650571150000|2022-04-21 19:59:10|270.76|267.64|269.64|266.52|270.76|267.64|269.32|266.2|0
1650571160000|2022-04-21 19:59:20|269.16|266.04|268.53|265.41|269.16|266.04|268.37|265.25|0
1650571170000|2022-04-21 19:59:30|268.85|265.73|269.32|266.2|269.32|266.2|268.85|265.73|0
1650571180000|2022-04-21 19:59:40|269.4|266.28|270.12|267|270.12|267|269.4|266.28|0
1650571190000|2022-04-21 19:59:50|270.76|267.64|270.28|267.16|271.4|268.28|270.28|267.16|0
1650571200000|2022-04-21 20:00:00|269.16|266.04|268.85|265.73|269.16|266.04|268.85|265.73|0
1650571210000|2022-04-21 20:00:10|267.89|264.77|268.05|264.93|268.05|264.93|267.89|264.77|0
1650571220000|2022-04-21 20:00:20|267.26|264.14|267.41|264.29|267.73|264.61|267.26|264.14|0
1650571230000|2022-04-21 20:00:30|267.17|264.05|267.1|263.98|267.17|264.05|267.1|263.98|0
1650571240000|2022-04-21 20:00:40|267.26|264.14|267.41|264.29|267.73|264.61|267.26|264.14|0
1650571250000|2022-04-21 20:00:50|267.26|264.14|266.94|263.82|267.26|264.14|266.94|263.82|0
1650571260000|2022-04-21 20:01:00|266.78|263.66|267.57|264.45|267.57|264.45|266.78|263.66|0
1650571270000|2022-04-21 20:01:10|267.41|264.29|267.25|264.13|267.41|264.29|267.1|263.98|0
1650571280000|2022-04-21 20:01:20|267.1|263.98|266.94|263.82|267.1|263.98|266.94|263.82|0
1650571290000|2022-04-21 20:01:30|267.1|263.98|267.1|263.98|267.25|264.13|267.1|263.98|0
1650571300000|2022-04-21 20:01:40|267.25|264.13|266.78|263.66|267.25|264.13|266.78|263.66|0
1650571310000|2022-04-21 20:01:50|266.62|263.5|265.67|262.55|266.62|263.5|265.67|262.55|0
1650571320000|2022-04-21 20:02:00|265.99|262.87|265.67|262.55|265.99|262.87|265.67|262.55|0
1650571330000|2022-04-21 20:02:10|265.51|262.39|265.67|262.55|265.67|262.55|265.51|262.39|0
1650571340000|2022-04-21 20:02:20|265.59|262.47|266.3|263.18|266.3|263.18|265.59|262.47|0
1650571350000|2022-04-21 20:02:30|266.14|263.02|265.99|262.87|266.3|263.18|265.99|262.87|0
1650571360000|2022-04-21 20:02:40|265.83|262.71|265.99|262.87|265.99|262.87|265.51|262.39|0
1650571370000|2022-04-21 20:02:50|266.14|263.02|266.14|263.02|266.46|263.34|265.99|262.87|0
1650571380000|2022-04-21 20:03:00|265.74|262.62|266.14|263.02|266.3|263.18|265.74|262.62|0
1650571390000|2022-04-21 20:03:10|266.3|263.18|266.14|263.02|266.46|263.34|266.14|263.02|0
1650571400000|2022-04-21 20:03:20|266.46|263.34|266.14|263.02|266.46|263.34|265.99|262.87|0
1650571410000|2022-04-21 20:03:30|265.99|262.87|266.46|263.34|266.46|263.34|265.99|262.87|0
1650571420000|2022-04-21 20:03:40|266.78|263.66|266.46|263.34|266.78|263.66|266.46|263.34|0
1650571430000|2022-04-21 20:03:50|266.62|263.5|266.14|263.02|266.62|263.5|266.14|263.02|0
1650571440000|2022-04-21 20:04:00|265.83|262.71|265.35|262.23|265.98|262.86|265.35|262.23|0
1650571450000|2022-04-21 20:04:10|265.04|261.92|265.83|262.71|265.98|262.86|265.04|261.92|0
1650571460000|2022-04-21 20:04:20|265.51|262.39|265.51|262.39|265.67|262.55|265.51|262.39|0
1650571470000|2022-04-21 20:04:30|265.59|262.47|265.35|262.23|265.83|262.71|265.35|262.23|0
1650571480000|2022-04-21 20:04:40|265.51|262.39|265.67|262.55|265.67|262.55|265.43|262.31|0
1650571490000|2022-04-21 20:04:50|265.83|262.71|266.3|263.18|266.3|263.18|265.83|262.71|0
1650571500000|2022-04-21 20:05:00|266.46|263.34|266.38|263.26|266.46|263.34|266.3|263.18|0
1650571510000|2022-04-21 20:05:10|265.98|262.86|266.78|263.66|266.78|263.66|265.98|262.86|0
1650571520000|2022-04-21 20:05:20|267.25|264.13|267.41|264.29|267.41|264.29|267.25|264.13|0
1650571530000|2022-04-21 20:05:30|267.57|264.45|266.93|263.81|267.57|264.45|266.93|263.81|0
1650571540000|2022-04-21 20:05:40|267.09|263.97|267.09|263.97|267.25|264.13|267.09|263.97|0
1650571550000|2022-04-21 20:05:50|267.25|264.13|267.41|264.29|267.41|264.29|267.25|264.13|0
1650571560000|2022-04-21 20:06:00|267.57|264.45|267.57|264.45|267.57|264.45|267.57|264.45|0
1650571570000|2022-04-21 20:06:10|267.73|264.61|267.73|264.61|267.73|264.61|267.73|264.61|0
1650571580000|2022-04-21 20:06:20|267.57|264.45|267.73|264.61|267.73|264.61|267.57|264.45|0
1650571590000|2022-04-21 20:06:30|267.57|264.45|267.05|264.65|267.57|264.81|267.05|264.45|0
1650571600000|2022-04-21 20:06:40|266.73|264.33|266.41|264.01|266.73|264.33|266.41|264.01|0
1650571610000|2022-04-21 20:06:50|266.33|263.93|266.26|263.86|266.33|263.93|266.1|263.7|0
1650571620000|2022-04-21 20:07:00|266.02|263.62|265.94|263.54|266.02|263.62|265.86|263.46|0
1650571630000|2022-04-21 20:07:10|265.78|263.38|265.78|263.38|265.94|263.54|265.78|263.38|0
1650571640000|2022-04-21 20:07:20|265.94|263.54|265.94|263.54|266.01|263.61|265.94|263.54|0
1650571650000|2022-04-21 20:07:30|266.1|263.7|266.57|264.17|266.57|264.17|266.1|263.7|0
1650571660000|2022-04-21 20:07:40|266.41|264.01|267.35|264.95|267.35|264.95|265.92|263.52|0
1650571670000|2022-04-21 20:07:50|267.19|264.79|267.04|264.64|267.19|264.79|267.04|264.64|0
1650571680000|2022-04-21 20:08:00|267.27|264.87|267.99|265.59|267.99|265.59|267.27|264.87|0
1650571690000|2022-04-21 20:08:10|267.83|265.43|267.83|265.43|267.99|265.59|267.83|265.43|0
1650571700000|2022-04-21 20:08:20|267.99|265.59|267.99|265.59|267.99|265.59|267.99|265.59|0
1650571710000|2022-04-21 20:08:30|267.83|265.43|267.83|265.43|267.99|265.59|267.83|265.43|0
1650571720000|2022-04-21 20:08:40|267.67|265.27|267.51|265.11|267.83|265.43|267.51|265.11|0
1650571730000|2022-04-21 20:08:50|267.43|265.03|267.43|265.03|267.43|265.03|267.43|265.03|0
1650571740000|2022-04-21 20:09:00|267.51|265.11|268.14|265.74|268.3|265.9|267.51|265.11|0
1650571750000|2022-04-21 20:09:10|268.3|265.9|268.78|266.38|268.78|266.38|268.3|265.9|0
1650571760000|2022-04-21 20:09:20|268.94|266.54|268.46|266.06|268.94|266.54|268.46|266.06|0
1650571770000|2022-04-21 20:09:30|268.38|265.98|268.14|265.74|268.62|266.22|268.14|265.74|0
1650571780000|2022-04-21 20:09:40|267.99|265.59|267.43|265.03|267.99|265.59|267.35|264.95|0
1650571790000|2022-04-21 20:09:50|267.35|264.95|267.35|264.95|267.83|265.43|267.35|264.95|0
1650571800000|2022-04-21 20:10:00|267.03|264.63|267.19|264.79|267.67|265.27|267.03|264.63|0
1650571810000|2022-04-21 20:10:10|266.72|264.32|266.56|264.16|266.72|264.32|266.4|264|0
1650571820000|2022-04-21 20:10:20|265.93|263.53|264.66|262.26|265.93|263.53|264.66|262.26|0
1650571830000|2022-04-21 20:10:30|264.51|262.11|264.82|262.42|264.98|262.58|264.51|262.11|0
1650571840000|2022-04-21 20:10:40|265.29|262.89|264.82|262.42|265.29|262.89|264.82|262.42|0
1650571850000|2022-04-21 20:10:50|264.98|262.58|266.24|263.84|266.24|263.84|264.98|262.58|0
1650571860000|2022-04-21 20:11:00|265.61|263.21|265.45|263.05|265.61|263.21|265.29|262.89|0
1650571870000|2022-04-21 20:11:10|265.93|263.53|266.08|263.68|266.08|263.68|265.77|263.37|0
1650571880000|2022-04-21 20:11:20|266.24|263.84|266.4|264|266.4|264|266.24|263.84|0
1650571890000|2022-04-21 20:11:30|266.56|264.16|266.4|264|266.56|264.16|266.08|263.68|0
1650571900000|2022-04-21 20:11:40|266.24|263.84|266.87|264.47|266.87|264.47|266.24|263.84|0
1650571910000|2022-04-21 20:11:50|266.72|264.32|266.72|264.32|266.87|264.47|266.56|264.16|0
1650571920000|2022-04-21 20:12:00|266.87|264.47|266.4|264|266.87|264.47|266.4|264|0
1650571930000|2022-04-21 20:12:10|266.24|263.84|266.72|264.32|266.72|264.32|266.08|263.68|0
1650571940000|2022-04-21 20:12:20|266.87|264.47|266.72|264.32|266.87|264.47|266.72|264.32|0
1650571950000|2022-04-21 20:12:30|266.56|264.16|266.56|264.16|266.56|264.16|266.4|264|0
1650571960000|2022-04-21 20:12:40|266.72|264.32|266.87|264.47|266.87|264.47|266.72|264.32|0
1650571970000|2022-04-21 20:12:50|267.19|264.79|267.35|264.95|267.35|264.95|267.19|264.79|0
1650571980000|2022-04-21 20:13:00|267.19|264.79|267.51|265.11|267.51|265.11|267.19|264.79|0
1650571990000|2022-04-21 20:13:10|267.67|265.27|268.62|266.22|268.62|266.22|267.67|265.27|0
1650572000000|2022-04-21 20:13:20|269.25|266.85|269.25|266.85|269.25|266.85|268.93|266.53|0
1650572010000|2022-04-21 20:13:30|269.57|267.17|269.89|267.49|269.89|267.49|269.57|267.17|0
1650572020000|2022-04-21 20:13:40|269.41|267.01|270.05|267.65|270.05|267.65|269.41|267.01|0
1650572030000|2022-04-21 20:13:50|270.28|267.88|269.17|266.77|270.28|267.88|269.09|266.69|0
1650572040000|2022-04-21 20:14:00|268.93|266.53|268.62|266.22|268.93|266.53|268.62|266.22|0
1650572050000|2022-04-21 20:14:10|268.3|265.9|267.98|265.58|268.3|265.9|267.98|265.58|0
1650572060000|2022-04-21 20:14:20|268.14|265.74|267.35|264.95|268.14|265.74|267.35|264.95|0
1650572070000|2022-04-21 20:14:30|267.66|265.26|267.82|265.42|267.82|265.42|267.51|265.11|0
1650572080000|2022-04-21 20:14:40|268.14|265.74|268.14|265.74|268.14|265.74|267.98|265.58|0
1650572090000|2022-04-21 20:14:50|268.46|266.06|268.62|266.22|268.62|266.22|268.46|266.06|0
1650572110000|2022-04-21 20:15:10|269.13|266.33|269.05|266.25|269.13|266.33|269.05|266.25|0
1650572120000|2022-04-21 20:15:20|269.45|266.65|269.77|266.97|269.77|266.97|269.45|266.65|0
1650572130000|2022-04-21 20:15:30|269.85|267.05|269.93|267.13|270.09|267.29|269.85|267.05|0
1650572140000|2022-04-21 20:15:40|269.77|266.97|269.69|266.89|269.77|266.97|269.69|266.89|0
1650572150000|2022-04-21 20:15:50|269.77|266.97|269.29|266.49|269.77|266.97|269.29|266.49|0
1650572160000|2022-04-21 20:16:00|269.13|266.33|268.02|265.22|269.13|266.33|268.02|265.22|0
1650572170000|2022-04-21 20:16:10|268.18|265.38|267.86|265.06|268.18|265.38|267.86|265.06|0
1650572180000|2022-04-21 20:16:20|268.02|265.22|267.62|264.82|268.02|265.22|267.62|264.82|0
1650572190000|2022-04-21 20:16:30|267.55|264.75|267.39|264.59|267.7|264.9|267.39|264.59|0
1650572200000|2022-04-21 20:16:40|267.7|264.9|267.55|264.75|267.7|264.9|267.39|264.59|0
1650572210000|2022-04-21 20:16:50|267.7|264.9|267.55|264.75|267.7|264.9|267.55|264.75|0
1650572220000|2022-04-21 20:17:00|267.86|265.06|268.18|265.38|268.18|265.38|267.7|264.9|0
1650572230000|2022-04-21 20:17:10|268.34|265.54|267.7|264.9|268.5|265.7|267.7|264.9|0
1650572240000|2022-04-21 20:17:20|268.02|265.22|268.5|265.7|268.5|265.7|268.02|265.22|0
1650572250000|2022-04-21 20:17:30|268.34|265.54|268.66|265.86|268.66|265.86|268.34|265.54|0
1650572260000|2022-04-21 20:17:40|268.81|266.01|268.66|265.86|268.81|266.01|268.66|265.86|0
1650572270000|2022-04-21 20:17:50|268.65|265.85|268.81|266.01|268.81|266.01|268.65|265.85|0
1650572280000|2022-04-21 20:18:00|268.65|265.85|268.18|265.38|268.65|265.85|268.18|265.38|0
1650572290000|2022-04-21 20:18:10|268.02|265.22|267.86|265.06|268.02|265.22|267.7|264.9|0
1650572300000|2022-04-21 20:18:20|268.02|265.22|268.34|265.54|268.34|265.54|268.02|265.22|0
1650572310000|2022-04-21 20:18:30|268.5|265.7|268.65|265.85|268.65|265.85|268.5|265.7|0
1650572320000|2022-04-21 20:18:40|268.34|265.54|268.41|265.61|268.41|265.61|268.34|265.54|0
1650572330000|2022-04-21 20:18:50|268.5|265.7|268.65|265.85|268.73|265.93|268.5|265.7|0
1650572340000|2022-04-21 20:19:00|268.5|265.7|268.5|265.7|268.5|265.7|268.5|265.7|0
1650572350000|2022-04-21 20:19:10|268.34|265.54|268.02|265.22|268.34|265.54|267.86|265.06|0
1650572360000|2022-04-21 20:19:20|268.1|265.3|268.18|265.38|268.34|265.54|268.1|265.3|0
1650572370000|2022-04-21 20:19:30|268.34|265.54|268.34|265.54|268.34|265.54|268.18|265.38|0
1650572380000|2022-04-21 20:19:40|268.25|265.45|268.34|265.54|268.34|265.54|268.25|265.45|0
1650572390000|2022-04-21 20:19:50|268.18|265.38|268.02|265.22|268.18|265.38|268.02|265.22|0
1650572400000|2022-04-21 20:20:00|267.86|265.06|268.18|265.38|268.18|265.38|267.86|265.06|0
1650572410000|2022-04-21 20:20:10|268.02|265.22|268.18|265.38|268.34|265.54|268.02|265.22|0
1650572420000|2022-04-21 20:20:20|268.09|265.29|268.02|265.22|268.34|265.54|268.02|265.22|0
1650572430000|2022-04-21 20:20:30|268.09|265.29|268.02|265.22|268.18|265.38|268.02|265.22|0
1650572440000|2022-04-21 20:20:40|268.09|265.29|268.41|265.61|268.41|265.61|268.09|265.29|0
1650572450000|2022-04-21 20:20:50|268.18|265.38|267.86|265.06|268.18|265.38|267.86|265.06|0
1650572460000|2022-04-21 20:21:00|267.7|264.9|267.7|264.9|267.86|265.06|267.7|264.9|0
1650572470000|2022-04-21 20:21:10|267.86|265.06|267.86|265.06|267.94|265.14|267.86|265.06|0
1650572480000|2022-04-21 20:21:20|268.02|265.22|268.18|265.38|268.18|265.38|268.02|265.22|0
1650572490000|2022-04-21 20:21:30|268.33|265.53|268.18|265.38|268.33|265.53|268.18|265.38|0
1650572500000|2022-04-21 20:21:40|268.02|265.22|267.86|265.06|268.02|265.22|267.86|265.06|0
1650572510000|2022-04-21 20:21:50|268.02|265.22|268.33|265.53|268.33|265.53|268.02|265.22|0
1650572520000|2022-04-21 20:22:00|268.49|265.69|268.49|265.69|268.49|265.69|268.49|265.69|0
1650572530000|2022-04-21 20:22:10|268.33|265.53|268.33|265.53|268.33|265.53|268.33|265.53|0
1650572540000|2022-04-21 20:22:20|268.18|265.38|268.18|265.38|268.18|265.38|268.18|265.38|0
1650572550000|2022-04-21 20:22:30|267.86|265.06|267.78|264.98|267.86|265.06|267.78|264.98|0
1650572560000|2022-04-21 20:22:40|267.7|264.9|267.38|264.58|267.7|264.9|267.38|264.58|0
1650572570000|2022-04-21 20:22:50|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1650572580000|2022-04-21 20:23:00|267.14|264.34|267.86|265.06|267.86|265.06|267.14|264.34|0
1650572590000|2022-04-21 20:23:10|267.54|264.74|267.7|264.9|267.7|264.9|267.22|264.42|0
1650572610000|2022-04-21 20:23:30|267.38|264.58|267.3|264.5|267.38|264.58|267.3|264.5|0
1650572620000|2022-04-21 20:23:40|267.46|264.66|267.3|264.5|267.46|264.66|267.3|264.5|0
1650572630000|2022-04-21 20:23:50|267.7|264.9|267.54|264.74|267.7|264.9|267.54|264.74|0
1650572640000|2022-04-21 20:24:00|267.7|264.9|267.62|264.82|267.7|264.9|267.54|264.74|0
1650572650000|2022-04-21 20:24:10|267.86|265.06|267.86|265.06|267.86|265.06|267.62|264.82|0
1650572660000|2022-04-21 20:24:20|268.09|265.29|268.65|265.85|268.65|265.85|268.09|265.29|0
1650572670000|2022-04-21 20:24:30|268.33|265.53|268.33|265.53|268.49|265.69|268.33|265.53|0
1650572680000|2022-04-21 20:24:40|268.41|265.61|267.86|265.06|268.41|265.61|267.86|265.06|0
1650572690000|2022-04-21 20:24:50|268.02|265.22|267.86|265.06|268.02|265.22|267.86|265.06|0
1650572700000|2022-04-21 20:25:00|268.49|265.69|268.49|265.69|268.65|265.85|268.41|265.61|0
1650572710000|2022-04-21 20:25:10|268.57|265.77|268.65|265.85|268.65|265.85|268.49|265.69|0
1650572720000|2022-04-21 20:25:20|268.88|266.08|268.65|265.85|268.97|266.17|268.65|265.85|0
1650572730000|2022-04-21 20:25:30|268.81|266.01|268.57|265.77|268.97|266.17|268.57|265.77|0
1650572740000|2022-04-21 20:25:40|268.49|265.69|268.17|265.37|268.49|265.69|268.17|265.37|0
1650572750000|2022-04-21 20:25:50|268.49|265.69|268.81|266.01|268.81|266.01|268.49|265.69|0
1650572760000|2022-04-21 20:26:00|269.04|266.24|269.28|266.48|269.44|266.64|269.04|266.24|0
1650572770000|2022-04-21 20:26:10|268.73|265.93|268.65|265.85|268.73|265.93|268.65|265.85|0
1650572780000|2022-04-21 20:26:20|268.72|265.92|269.28|266.48|269.28|266.48|268.72|265.92|0
1650572790000|2022-04-21 20:26:30|269.13|266.33|269.04|266.24|269.28|266.48|269.04|266.24|0
1650572800000|2022-04-21 20:26:40|268.97|266.17|269.36|266.56|269.36|266.56|268.97|266.17|0
1650572810000|2022-04-21 20:26:50|269.6|266.8|269.44|266.64|269.6|266.8|269.44|266.64|0
1650572820000|2022-04-21 20:27:00|269.28|266.48|269.76|266.96|269.76|266.96|269.28|266.48|0
1650572830000|2022-04-21 20:27:10|269.68|266.88|269.76|266.96|269.76|266.96|269.68|266.88|0
1650572840000|2022-04-21 20:27:20|269.6|266.8|269.12|266.32|269.6|266.8|269.12|266.32|0
1650572850000|2022-04-21 20:27:30|268.88|266.08|268.81|266.01|268.88|266.08|268.81|266.01|0
1650572860000|2022-04-21 20:27:40|268.97|266.17|268.97|266.17|268.97|266.17|268.97|266.17|0
1650572870000|2022-04-21 20:27:50|268.81|266.01|268.81|266.01|268.81|266.01|268.81|266.01|0
1650572880000|2022-04-21 20:28:00|268.56|265.76|268.09|265.29|268.56|265.76|268.09|265.29|0
1650572890000|2022-04-21 20:28:10|268.01|265.21|268.01|265.21|268.01|265.21|267.85|265.05|0
1650572900000|2022-04-21 20:28:20|267.85|265.05|267.54|264.74|267.85|265.05|267.54|264.74|0
1650572910000|2022-04-21 20:28:30|267.7|264.9|267.54|264.74|267.85|265.05|267.38|264.58|0
1650572920000|2022-04-21 20:28:40|267.38|264.58|267.45|264.65|267.45|264.65|267.38|264.58|0
1650572930000|2022-04-21 20:28:50|267.3|264.5|266.9|264.1|267.3|264.5|266.9|264.1|0
1650572940000|2022-04-21 20:29:00|267.06|264.26|267.06|264.26|267.22|264.42|267.06|264.26|0
1650572950000|2022-04-21 20:29:10|266.9|264.1|266.9|264.1|267.06|264.26|266.9|264.1|0
1650572960000|2022-04-21 20:29:20|266.82|264.02|266.9|264.1|266.9|264.1|266.82|264.02|0
1650572970000|2022-04-21 20:29:30|267.06|264.26|267.3|264.5|267.45|264.65|267.06|264.26|0
1650572980000|2022-04-21 20:29:40|267.22|264.42|267.54|264.74|267.54|264.74|267.22|264.42|0
1650572990000|2022-04-21 20:29:50|267.45|264.65|267.06|264.26|267.45|264.65|266.98|264.18|0
1650573000000|2022-04-21 20:30:00|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1650573010000|2022-04-21 20:30:10|267.38|264.58|267.54|264.74|267.54|264.74|267.38|264.58|0
1650573020000|2022-04-21 20:30:20|267.38|264.58|267.06|264.26|267.38|264.58|267.06|264.26|0
1650573030000|2022-04-21 20:30:30|266.98|264.18|266.59|263.79|266.98|264.18|266.59|263.79|0
1650573040000|2022-04-21 20:30:40|266.43|263.63|266.11|263.31|266.43|263.63|266.11|263.31|0
1650573050000|2022-04-21 20:30:50|266.59|263.79|266.59|263.79|266.59|263.79|266.59|263.79|0
1650573060000|2022-04-21 20:31:00|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1650573070000|2022-04-21 20:31:10|267.22|264.42|267.06|264.26|267.38|264.58|267.06|264.26|0
1650573080000|2022-04-21 20:31:20|267.38|264.58|267.14|264.34|267.38|264.58|267.14|264.34|0
1650573090000|2022-04-21 20:31:30|267.22|264.42|267.38|264.58|267.38|264.58|267.22|264.42|0
1650573110000|2022-04-21 20:31:50|267.69|264.89|267.61|264.81|267.69|264.89|267.61|264.81|0
1650573120000|2022-04-21 20:32:00|267.85|265.05|268.17|265.37|268.17|265.37|267.85|265.05|0
1650573130000|2022-04-21 20:32:10|268.01|265.21|268.01|265.21|268.17|265.37|268.01|265.21|0
1650573140000|2022-04-21 20:32:20|267.85|265.05|268.01|265.21|268.01|265.21|267.85|265.05|0
1650573150000|2022-04-21 20:32:30|267.93|265.13|267.69|264.89|268.01|265.21|267.69|264.89|0
1650573160000|2022-04-21 20:32:40|267.53|264.73|267.22|264.42|267.53|264.73|267.22|264.42|0
1650573170000|2022-04-21 20:32:50|267.53|264.73|267.53|264.73|267.53|264.73|267.45|264.65|0
1650573180000|2022-04-21 20:33:00|267.85|265.05|267.61|264.81|267.85|265.05|267.61|264.81|0
1650573190000|2022-04-21 20:33:10|267.45|264.65|267.69|264.89|267.69|264.89|267.45|264.65|0
1650573200000|2022-04-21 20:33:20|267.85|265.05|268.17|265.37|268.17|265.37|267.85|265.05|0
1650573210000|2022-04-21 20:33:30|268.08|265.28|268.01|265.21|268.08|265.28|268.01|265.21|0
1650573220000|2022-04-21 20:33:40|267.85|265.05|267.77|264.97|267.85|265.05|267.77|264.97|0
1650573230000|2022-04-21 20:33:50|267.85|265.05|268.01|265.21|268.08|265.28|267.85|265.05|0
1650573240000|2022-04-21 20:34:00|268.17|265.37|268.01|265.21|268.17|265.37|268.01|265.21|0
1650573250000|2022-04-21 20:34:10|267.85|265.05|268.17|265.37|268.17|265.37|267.85|265.05|0
1650573260000|2022-04-21 20:34:20|268.01|265.21|267.85|265.05|268.01|265.21|267.85|265.05|0
1650573270000|2022-04-21 20:34:30|268.01|265.21|267.93|265.13|268.01|265.21|267.93|265.13|0
1650573280000|2022-04-21 20:34:40|267.69|264.89|267.53|264.73|267.69|264.89|267.53|264.73|0
1650573290000|2022-04-21 20:34:50|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1650573300000|2022-04-21 20:35:00|267.53|264.73|267.61|264.81|267.69|264.89|267.53|264.73|0
1650573310000|2022-04-21 20:35:10|267.53|264.73|267.77|264.97|267.85|265.05|267.53|264.73|0
1650573320000|2022-04-21 20:35:20|267.85|265.05|267.69|264.89|267.92|265.12|267.69|264.89|0
1650573330000|2022-04-21 20:35:30|267.29|264.49|267.37|264.57|267.37|264.57|267.29|264.49|0
1650573340000|2022-04-21 20:35:40|267.69|264.89|267.77|264.97|267.85|265.05|267.69|264.89|0
1650573350000|2022-04-21 20:35:50|267.85|265.05|268.01|265.21|268.01|265.21|267.85|265.05|0
1650573360000|2022-04-21 20:36:00|267.92|265.12|267.53|264.73|268.01|265.21|267.53|264.73|0
1650573370000|2022-04-21 20:36:10|267.69|264.89|267.21|264.41|267.69|264.89|267.21|264.41|0
1650573380000|2022-04-21 20:36:20|267.37|264.57|267.21|264.41|267.37|264.57|267.21|264.41|0
1650573390000|2022-04-21 20:36:30|267.45|264.65|267.37|264.57|267.45|264.65|267.37|264.57|0
1650573400000|2022-04-21 20:36:40|267.21|264.41|266.58|263.78|267.21|264.41|266.58|263.78|0
1650573410000|2022-04-21 20:36:50|266.74|263.94|266.9|264.1|267.06|264.26|266.74|263.94|0
1650573420000|2022-04-21 20:37:00|266.74|263.94|267.06|264.26|267.06|264.26|266.74|263.94|0
1650573430000|2022-04-21 20:37:10|266.9|264.1|266.74|263.94|266.9|264.1|266.74|263.94|0
1650573440000|2022-04-21 20:37:20|267.06|264.26|266.97|264.17|267.06|264.26|266.97|264.17|0
1650573450000|2022-04-21 20:37:30|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1650573460000|2022-04-21 20:37:40|266.58|263.78|266.9|264.1|266.9|264.1|266.58|263.78|0
1650573470000|2022-04-21 20:37:50|267.05|264.25|266.97|264.17|267.05|264.25|266.9|264.1|0
1650573490000|2022-04-21 20:38:10|267.05|264.25|267.05|264.25|267.05|264.25|267.05|264.25|0
1650573500000|2022-04-21 20:38:20|267.21|264.41|266.9|264.1|267.21|264.41|266.9|264.1|0
1650573510000|2022-04-21 20:38:30|266.97|264.17|267.13|264.33|267.13|264.33|266.97|264.17|0
1650573520000|2022-04-21 20:38:40|267.45|264.65|267.05|264.25|267.45|264.65|267.05|264.25|0
1650573530000|2022-04-21 20:38:50|267.21|264.41|267.05|264.25|267.21|264.41|267.05|264.25|0
1650573540000|2022-04-21 20:39:00|267.13|264.33|267.13|264.33|267.13|264.33|267.05|264.25|0
1650573550000|2022-04-21 20:39:10|267.05|264.25|267.13|264.33|267.13|264.33|267.05|264.25|0
1650573560000|2022-04-21 20:39:20|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1650573570000|2022-04-21 20:39:30|267.13|264.33|267.05|264.25|267.21|264.41|267.05|264.25|0
1650573580000|2022-04-21 20:39:40|266.9|264.1|267.05|264.25|267.05|264.25|266.9|264.1|0
1650573590000|2022-04-21 20:39:50|266.89|264.09|266.97|264.17|267.05|264.25|266.89|264.09|0
1650573600000|2022-04-21 20:40:00|266.74|263.94|267.13|264.33|267.13|264.33|266.74|263.94|0
1650573610000|2022-04-21 20:40:10|267.05|264.25|267.05|264.25|267.21|264.41|267.05|264.25|0
1650573620000|2022-04-21 20:40:20|266.74|263.94|266.89|264.09|266.89|264.09|266.74|263.94|0
1650573640000|2022-04-21 20:40:40|267.05|264.25|266.89|264.09|267.05|264.25|266.89|264.09|0
1650573650000|2022-04-21 20:40:50|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1650573660000|2022-04-21 20:41:00|267.05|264.25|267.05|264.25|267.21|264.41|267.05|264.25|0
1650573670000|2022-04-21 20:41:10|267.13|264.33|267.05|264.25|267.13|264.33|267.05|264.25|0
1650573680000|2022-04-21 20:41:20|266.89|264.09|267.05|264.25|267.05|264.25|266.89|264.09|0
1650573690000|2022-04-21 20:41:30|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1650573710000|2022-04-21 20:41:50|267.13|264.33|267.05|264.25|267.13|264.33|267.05|264.25|0
1650573720000|2022-04-21 20:42:00|267.21|264.41|267.37|264.57|267.37|264.57|267.05|264.25|0
1650573730000|2022-04-21 20:42:10|267.6|264.8|267.68|264.88|267.69|264.89|267.6|264.8|0
1650573740000|2022-04-21 20:42:20|267.84|265.04|268|265.2|268|265.2|267.84|265.04|0
1650573750000|2022-04-21 20:42:30|267.84|265.04|268|265.2|268|265.2|267.84|265.04|0
1650573760000|2022-04-21 20:42:40|268.16|265.36|267.84|265.04|268.16|265.36|267.84|265.04|0
1650573770000|2022-04-21 20:42:50|268|265.2|267.84|265.04|268|265.2|267.84|265.04|0
1650573780000|2022-04-21 20:43:00|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1650573790000|2022-04-21 20:43:10|267.68|264.88|267.37|264.57|267.68|264.88|267.37|264.57|0
1650573800000|2022-04-21 20:43:20|267.53|264.73|267.53|264.73|267.53|264.73|267.53|264.73|0
1650573810000|2022-04-21 20:43:30|267.37|264.57|267.21|264.41|267.37|264.57|267.13|264.33|0
1650573820000|2022-04-21 20:43:40|267.37|264.57|267.28|264.48|267.37|264.57|267.28|264.48|0
1650573830000|2022-04-21 20:43:50|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1650573840000|2022-04-21 20:44:00|267.44|264.64|267.53|264.73|267.53|264.73|267.44|264.64|0
1650573850000|2022-04-21 20:44:10|267.6|264.8|267.84|265.04|267.84|265.04|267.53|264.73|0
1650573860000|2022-04-21 20:44:20|267.92|265.12|268.16|265.36|268.16|265.36|267.92|265.12|0
1650573870000|2022-04-21 20:44:30|268|265.2|268|265.2|268.16|265.36|267.84|265.04|0
1650573880000|2022-04-21 20:44:40|267.84|265.04|267.84|265.04|267.92|265.12|267.84|265.04|0
1650573890000|2022-04-21 20:44:50|267.68|264.88|267.68|264.88|267.68|264.88|267.68|264.88|0
1650573900000|2022-04-21 20:45:00|267.84|265.04|268|265.2|268|265.2|267.68|264.88|0
1650573910000|2022-04-21 20:45:10|268.08|265.28|268.63|265.83|268.63|265.83|268.08|265.28|0
1650573920000|2022-04-21 20:45:20|268.32|265.52|268.16|265.36|268.32|265.52|268.16|265.36|0
1650573930000|2022-04-21 20:45:30|268.08|265.28|267.68|264.88|268.08|265.28|267.68|264.88|0
1650573940000|2022-04-21 20:45:40|267.84|265.04|268.23|265.43|268.23|265.43|267.84|265.04|0
1650573950000|2022-04-21 20:45:50|268.16|265.36|268.16|265.36|268.32|265.52|268.16|265.36|0
1650573960000|2022-04-21 20:46:00|268.32|265.52|268.48|265.68|268.63|265.83|268.32|265.52|0
1650573970000|2022-04-21 20:46:10|268.32|265.52|268.32|265.52|268.32|265.52|268.32|265.52|0
1650573980000|2022-04-21 20:46:20|268.16|265.36|268.23|265.43|268.32|265.52|268.16|265.36|0
1650573990000|2022-04-21 20:46:30|268.32|265.52|268.16|265.36|268.32|265.52|268.16|265.36|0
1650574000000|2022-04-21 20:46:40|268|265.2|268.07|265.27|268.07|265.27|268|265.2|0
1650574010000|2022-04-21 20:46:50|268|265.2|267.84|265.04|268|265.2|267.68|264.88|0
1650574020000|2022-04-21 20:47:00|268|265.2|268|265.2|268|265.2|268|265.2|0
1650574030000|2022-04-21 20:47:10|267.84|265.04|267.52|264.72|267.84|265.04|267.52|264.72|0
1650574040000|2022-04-21 20:47:20|267.44|264.64|267.52|264.72|267.52|264.72|267.44|264.64|0
1650574050000|2022-04-21 20:47:30|267.68|264.88|267.76|264.96|267.76|264.96|267.68|264.88|0
1650574060000|2022-04-21 20:47:40|267.68|264.88|267.76|264.96|267.76|264.96|267.68|264.88|0
1650574070000|2022-04-21 20:47:50|267.68|264.88|267.52|264.72|267.68|264.88|267.52|264.72|0
1650574080000|2022-04-21 20:48:00|267.36|264.56|267.52|264.72|267.52|264.72|267.28|264.48|0
1650574090000|2022-04-21 20:48:10|267.36|264.56|267.21|264.41|267.36|264.56|267.21|264.41|0
1650574110000|2022-04-21 20:48:30|267.52|264.72|267.52|264.72|267.52|264.72|267.52|264.72|0
1650574120000|2022-04-21 20:48:40|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1650574130000|2022-04-21 20:48:50|267.44|264.64|267.52|264.72|267.52|264.72|267.28|264.48|0
1650574140000|2022-04-21 20:49:00|267.36|264.56|267.68|264.88|267.84|265.04|267.36|264.56|0
1650574150000|2022-04-21 20:49:10|267.84|265.04|268.79|265.99|268.79|265.99|267.84|265.04|0
1650574160000|2022-04-21 20:49:20|268.71|265.91|268.47|265.67|268.71|265.91|268.47|265.67|0
1650574170000|2022-04-21 20:49:30|267.84|265.04|268|265.2|268|265.2|267.84|265.04|0
1650574180000|2022-04-21 20:49:40|268.16|265.36|268|265.2|268.16|265.36|268|265.2|0
1650574190000|2022-04-21 20:49:50|267.84|265.04|267.52|264.72|267.84|265.04|267.52|264.72|0
1650574200000|2022-04-21 20:50:00|267.68|264.88|267.68|264.88|267.84|265.04|267.68|264.88|0
1650574210000|2022-04-21 20:50:10|267.52|264.72|267.68|264.88|267.68|264.88|267.52|264.72|0
1650574220000|2022-04-21 20:50:20|267.52|264.72|267.52|264.72|267.52|264.72|267.52|264.72|0
1650574230000|2022-04-21 20:50:30|267.6|264.8|267.36|264.56|267.6|264.8|267.36|264.56|0
1650574240000|2022-04-21 20:50:40|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1650574250000|2022-04-21 20:50:50|267.05|264.25|267.12|264.32|267.12|264.32|267.04|264.24|0
1650574260000|2022-04-21 20:51:00|267.36|264.56|267.2|264.4|267.36|264.56|267.2|264.4|0
1650574270000|2022-04-21 20:51:10|267.52|264.72|267.52|264.72|267.52|264.72|267.52|264.72|0
1650574280000|2022-04-21 20:51:20|267.6|264.8|267.52|264.72|267.6|264.8|267.52|264.72|0
1650574290000|2022-04-21 20:51:30|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1650574300000|2022-04-21 20:51:40|267.44|264.64|267.2|264.4|267.44|264.64|267.2|264.4|0
1650574310000|2022-04-21 20:51:50|267.52|264.72|267.52|264.72|267.52|264.72|267.52|264.72|0
1650574320000|2022-04-21 20:52:00|267.6|264.8|267.68|264.88|267.68|264.88|267.52|264.72|0
1650574330000|2022-04-21 20:52:10|267.52|264.72|267.36|264.56|267.52|264.72|267.36|264.56|0
1650574340000|2022-04-21 20:52:20|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1650574350000|2022-04-21 20:52:30|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1650574360000|2022-04-21 20:52:40|267.28|264.48|267.36|264.56|267.36|264.56|267.2|264.4|0
1650574370000|2022-04-21 20:52:50|267.2|264.4|267.2|264.4|267.2|264.4|267.2|264.4|0
1650574390000|2022-04-21 20:53:10|267.12|264.32|267.04|264.24|267.12|264.32|267.04|264.24|0
1650574400000|2022-04-21 20:53:20|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1650574430000|2022-04-21 20:53:50|266.8|264|266.8|264|266.8|264|266.8|264|0
1650574440000|2022-04-21 20:54:00|266.57|263.77|266.88|264.08|266.88|264.08|266.57|263.77|0
1650574470000|2022-04-21 20:54:30|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1650574480000|2022-04-21 20:54:40|266.57|263.77|266.8|264|266.8|264|266.57|263.77|0
1650574490000|2022-04-21 20:54:50|266.73|263.93|266.73|263.93|266.73|263.93|266.73|263.93|0
1650574500000|2022-04-21 20:55:00|266.88|264.08|267.2|264.4|267.2|264.4|266.88|264.08|0
1650574510000|2022-04-21 20:55:10|267.12|264.32|267.2|264.4|267.2|264.4|267.04|264.24|0
1650574520000|2022-04-21 20:55:20|267.12|264.32|267.12|264.32|267.2|264.4|267.12|264.32|0
1650574530000|2022-04-21 20:55:30|267.2|264.4|267.2|264.4|267.2|264.4|267.12|264.32|0
1650574540000|2022-04-21 20:55:40|267.12|264.32|267.04|264.24|267.12|264.32|267.04|264.24|0
1650574550000|2022-04-21 20:55:50|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1650574560000|2022-04-21 20:56:00|267.04|264.24|267.2|264.4|267.36|264.56|267.04|264.24|0
1650574570000|2022-04-21 20:56:10|267.12|264.32|267.2|264.4|267.2|264.4|267.12|264.32|0
1650574580000|2022-04-21 20:56:20|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1650574590000|2022-04-21 20:56:30|267.2|264.4|267.36|264.56|267.36|264.56|267.2|264.4|0
1650574600000|2022-04-21 20:56:40|267.52|264.72|267.52|264.72|267.52|264.72|267.52|264.72|0
1650574610000|2022-04-21 20:56:50|267.67|264.87|267.52|264.72|267.67|264.87|267.52|264.72|0
1650574620000|2022-04-21 20:57:00|267.59|264.79|267.67|264.87|267.67|264.87|267.59|264.79|0
1650574630000|2022-04-21 20:57:10|267.83|265.03|267.83|265.03|267.83|265.03|267.83|265.03|0
1650574640000|2022-04-21 20:57:20|267.67|264.87|267.52|264.72|267.67|264.87|267.52|264.72|0
1650574660000|2022-04-21 20:57:40|267.59|264.79|267.67|264.87|267.67|264.87|267.59|264.79|0
1650574680000|2022-04-21 20:58:00|267.59|264.79|267.67|264.87|267.67|264.87|267.59|264.79|0
1650574690000|2022-04-21 20:58:10|267.83|265.03|267.83|265.03|267.83|265.03|267.75|264.95|0
1650574700000|2022-04-21 20:58:20|267.67|264.87|267.67|264.87|267.67|264.87|267.67|264.87|0
1650574710000|2022-04-21 20:58:30|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1650574720000|2022-04-21 20:58:40|267.51|264.71|267.51|264.71|267.59|264.79|267.51|264.71|0
1650574730000|2022-04-21 20:58:50|267.59|264.79|267.59|264.79|267.67|264.87|267.59|264.79|0
1650574740000|2022-04-21 20:59:00|267.51|264.71|267.51|264.71|267.51|264.71|267.51|264.71|0
1650574750000|2022-04-21 20:59:10|266.41|263.61|266.56|263.76|266.72|263.92|266.41|263.61|0
1650574760000|2022-04-21 20:59:20|266.72|263.92|266.56|263.76|266.72|263.92|266.56|263.76|0
1650574770000|2022-04-21 20:59:30|266.64|263.84|266.72|263.92|266.72|263.92|266.56|263.76|0
1650574780000|2022-04-21 20:59:40|266.88|264.08|267.04|264.24|267.04|264.24|266.88|264.08|0
1650574790000|2022-04-21 20:59:50|267.27|264.47|267.23|264.43|267.43|264.63|267.23|264.43|0
1650574800000|2022-04-21 21:00:00|267.35|264.55|267.42|264.62|267.42|264.62|267.33|264.53|0
1650574820000|2022-04-21 21:00:20|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1650574830000|2022-04-21 21:00:30|267.47|264.67|267.47|264.67|267.47|264.67|267.47|264.67|0
1650574840000|2022-04-21 21:00:40|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1650574850000|2022-04-21 21:00:50|267.68|264.88|267.68|264.88|267.68|264.88|267.68|264.88|0
1650574880000|2022-04-21 21:01:20|267.75|264.95|267.75|264.95|267.75|264.95|267.75|264.95|0
1650574890000|2022-04-21 21:01:30|267.68|264.88|267.68|264.88|267.68|264.88|267.68|264.88|0
1650574910000|2022-04-21 21:01:50|267.51|264.71|267.84|265.04|267.84|265.04|267.51|264.71|0
1650574920000|2022-04-21 21:02:00|267.49|264.69|267.49|264.69|267.51|264.71|267.49|264.69|0
1650574970000|2022-04-21 21:02:50|267.51|264.71|267.51|264.71|267.51|264.71|267.51|264.71|0
1650574980000|2022-04-21 21:03:00|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1650574990000|2022-04-21 21:03:10|267.51|264.71|267.49|264.69|267.51|264.71|267.49|264.69|0
1650575000000|2022-04-21 21:03:20|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1650575010000|2022-04-21 21:03:30|267.49|264.69|267.49|264.69|267.49|264.69|267.49|264.69|0
1650575020000|2022-04-21 21:03:40|267.51|264.71|267.63|264.83|267.63|264.83|267.51|264.71|0
1650575030000|2022-04-21 21:03:50|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1650575040000|2022-04-21 21:04:00|267.63|264.83|267.65|264.85|267.65|264.85|267.63|264.83|0
1650575050000|2022-04-21 21:04:10|267.67|264.87|267.67|264.87|267.67|264.87|267.67|264.87|0
1650575090000|2022-04-21 21:04:50|267.65|264.85|267.65|264.85|267.65|264.85|267.65|264.85|0
1650575120000|2022-04-21 21:05:20|267.63|264.83|267.7|264.9|267.7|264.9|267.63|264.83|0
1650575130000|2022-04-21 21:05:30|267.6|264.8|267.53|264.73|267.6|264.8|267.53|264.73|0
1650575140000|2022-04-21 21:05:40|267.63|264.83|267.63|264.83|267.7|264.9|267.63|264.83|0
1650575150000|2022-04-21 21:05:50|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1650575170000|2022-04-21 21:06:10|267.74|264.94|267.83|265.03|267.83|265.03|267.74|264.94|0
1650575180000|2022-04-21 21:06:20|267.74|264.94|267.63|264.83|267.74|264.94|267.63|264.83|0
1650575190000|2022-04-21 21:06:30|267.7|264.9|267.7|264.9|267.7|264.9|267.7|264.9|0
1650575250000|2022-04-21 21:07:30|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1650575300000|2022-04-21 21:08:20|267.7|264.9|267.7|264.9|267.7|264.9|267.7|264.9|0
1650575320000|2022-04-21 21:08:40|267.72|264.92|267.72|264.92|267.72|264.92|267.72|264.92|0
1650575390000|2022-04-21 21:09:50|267.7|264.9|267.49|264.69|267.72|264.92|267.49|264.69|0
1650575450000|2022-04-21 21:10:50|267.46|264.66|267.46|264.66|267.46|264.66|267.46|264.66|0
1650575470000|2022-04-21 21:11:10|267.44|264.64|267.44|264.64|267.44|264.64|267.44|264.64|0
1650575490000|2022-04-21 21:11:30|267.43|264.63|267.42|264.62|267.43|264.63|267.42|264.62|0
1650575500000|2022-04-21 21:11:40|267.43|264.63|267.43|264.63|267.43|264.63|267.43|264.63|0
1650575510000|2022-04-21 21:11:50|267.42|264.62|267.42|264.62|267.42|264.62|267.42|264.62|0
1650575520000|2022-04-21 21:12:00|267.43|264.63|267.46|264.66|267.49|264.69|267.43|264.63|0
1650575530000|2022-04-21 21:12:10|267.36|264.56|267.36|264.56|267.36|264.56|267.36|264.56|0
1650575540000|2022-04-21 21:12:20|267.46|264.66|267.43|264.63|267.49|264.69|267.43|264.63|0
1650575560000|2022-04-21 21:12:40|267.46|264.66|267.36|264.56|267.46|264.66|267.36|264.56|0
1650575590000|2022-04-21 21:13:10|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1650575690000|2022-04-21 21:14:50|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1650575820000|2022-04-21 21:17:00|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1650575830000|2022-04-21 21:17:10|267.09|264.29|267|264.2|267.09|264.29|266.97|264.17|0
1650575840000|2022-04-21 21:17:20|267.04|264.24|267|264.2|267.04|264.24|267|264.2|0
1650575890000|2022-04-21 21:18:10|266.93|264.13|266.86|264.06|266.93|264.13|266.86|264.06|0
1650575910000|2022-04-21 21:18:30|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650575930000|2022-04-21 21:18:50|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1650575940000|2022-04-21 21:19:00|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1650575960000|2022-04-21 21:19:20|267|264.2|266.9|264.1|267|264.2|266.9|264.1|0
1650575970000|2022-04-21 21:19:30|267|264.2|267|264.2|267|264.2|267|264.2|0
1650575980000|2022-04-21 21:19:40|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650576030000|2022-04-21 21:20:30|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1650576070000|2022-04-21 21:21:10|267.02|264.22|267.04|264.24|267.04|264.24|267.02|264.22|0
1650576080000|2022-04-21 21:21:20|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1650576150000|2022-04-21 21:22:30|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1650576160000|2022-04-21 21:22:40|267.11|264.31|267.11|264.31|267.11|264.31|267.11|264.31|0
1650576170000|2022-04-21 21:22:50|267.04|264.24|267.04|264.24|267.04|264.24|267.04|264.24|0
1650576180000|2022-04-21 21:23:00|266.81|264.01|266.88|264.08|266.88|264.08|266.81|264.01|0
1650576190000|2022-04-21 21:23:10|267.22|264.42|267.22|264.42|267.22|264.42|267.22|264.42|0
1650576200000|2022-04-21 21:23:20|267.27|264.47|267.27|264.47|267.27|264.47|267.27|264.47|0
1650576410000|2022-04-21 21:26:50|267.28|264.48|267.27|264.47|267.33|264.53|267.27|264.47|0
1650576520000|2022-04-21 21:28:40|267.31|264.51|267.31|264.51|267.31|264.51|267.31|264.51|0
1650576530000|2022-04-21 21:28:50|267.28|264.48|267.27|264.47|267.28|264.48|267.27|264.47|0
1650576650000|2022-04-21 21:30:50|267.28|264.48|267.31|264.51|267.31|264.51|267.28|264.48|0
1650576690000|2022-04-21 21:31:30|267.28|264.48|267.31|264.51|267.31|264.51|267.28|264.48|0
1650576720000|2022-04-21 21:32:00|267.17|264.37|267.17|264.37|267.17|264.37|267.17|264.37|0
1650576730000|2022-04-21 21:32:10|267.28|264.48|267.27|264.47|267.28|264.48|267.27|264.47|0
1650576810000|2022-04-21 21:33:30|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1650577000000|2022-04-21 21:36:40|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1650577300000|2022-04-21 21:41:40|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1650577390000|2022-04-21 21:43:10|267.21|264.41|267.21|264.41|267.21|264.41|267.21|264.41|0
1650577420000|2022-04-21 21:43:40|267.19|264.39|267.19|264.39|267.19|264.39|267.19|264.39|0
1650577530000|2022-04-21 21:45:30|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1650577570000|2022-04-21 21:46:10|267.29|264.49|267.29|264.49|267.29|264.49|267.29|264.49|0
1650577600000|2022-04-21 21:46:40|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1650577730000|2022-04-21 21:48:50|267.27|264.47|267.25|264.45|267.27|264.47|267.25|264.45|0
1650577740000|2022-04-21 21:49:00|267.27|264.47|267.27|264.47|267.27|264.47|267.27|264.47|0
1650577770000|2022-04-21 21:49:30|267.25|264.45|267.29|264.49|267.29|264.49|267.25|264.45|0
1650577800000|2022-04-21 21:50:00|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1650577820000|2022-04-21 21:50:20|267.27|264.47|267.27|264.47|267.27|264.47|267.27|264.47|0
1650577850000|2022-04-21 21:50:50|267.32|264.52|267.32|264.52|267.32|264.52|267.32|264.52|0
1650577970000|2022-04-21 21:52:50|267.25|264.45|267.2|264.4|267.25|264.45|267.2|264.4|0
1650577980000|2022-04-21 21:53:00|267.26|264.46|267.26|264.46|267.26|264.46|267.26|264.46|0
1650577990000|2022-04-21 21:53:10|267.23|264.43|267.11|264.31|267.23|264.43|267.11|264.31|0
1650578020000|2022-04-21 21:53:40|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1650578040000|2022-04-21 21:54:00|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1650578060000|2022-04-21 21:54:20|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1650578090000|2022-04-21 21:54:50|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1650578100000|2022-04-21 21:55:00|266.88|264.08|266.88|264.08|266.88|264.08|266.88|264.08|0
1650578110000|2022-04-21 21:55:10|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1650578130000|2022-04-21 21:55:30|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1650578150000|2022-04-21 21:55:50|266.95|264.15|266.95|264.15|266.95|264.15|266.95|264.15|0
1650578160000|2022-04-21 21:56:00|266.97|264.17|266.99|264.19|266.99|264.19|266.97|264.17|0
1650578170000|2022-04-21 21:56:10|267.02|264.22|267.02|264.22|267.02|264.22|267.02|264.22|0
1650578180000|2022-04-21 21:56:20|267.01|264.21|266.88|264.08|267.01|264.21|266.88|264.08|0
1650578220000|2022-04-21 21:57:00|266.85|264.05|266.88|264.08|266.88|264.08|266.85|264.05|0
1650578240000|2022-04-21 21:57:20|266.87|264.07|266.87|264.07|266.87|264.07|266.87|264.07|0
1650578330000|2022-04-21 21:58:50|266.92|264.12|267.26|264.46|267.26|264.46|266.92|264.12|0
1650578340000|2022-04-21 21:59:00|267.22|264.42|267.18|264.38|267.22|264.42|267.18|264.38|0
1650578350000|2022-04-21 21:59:10|267.29|264.49|267.29|264.49|267.29|264.49|267.29|264.49|0
1650578360000|2022-04-21 21:59:20|267.22|264.42|267.38|264.58|267.38|264.58|267.22|264.42|0
1650578370000|2022-04-21 21:59:30|267.42|264.62|267.47|264.67|267.47|264.67|267.42|264.62|0
1650578380000|2022-04-21 21:59:40|267.45|264.65|267.33|264.53|267.45|264.65|267.33|264.53|0
1650578390000|2022-04-21 21:59:50|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1650578400000|2022-04-21 22:00:00|268.18|265.38|267.7|264.9|268.18|265.38|267.7|264.9|0
1650578410000|2022-04-21 22:00:10|268.26|265.46|268.1|265.3|268.26|265.46|268.1|265.3|0
1650578420000|2022-04-21 22:00:20|267.94|265.14|268.1|265.3|268.18|265.38|267.79|264.99|0
1650578430000|2022-04-21 22:00:30|268.26|265.46|267.94|265.14|268.26|265.46|267.94|265.14|0
1650578440000|2022-04-21 22:00:40|267.86|265.06|267.86|265.06|267.86|265.06|267.86|265.06|0
1650578450000|2022-04-21 22:00:50|267.63|264.83|267.63|264.83|267.78|264.98|267.63|264.83|0
1650578460000|2022-04-21 22:01:00|267.31|264.51|267.47|264.67|267.63|264.83|267.31|264.51|0
1650578470000|2022-04-21 22:01:10|267.39|264.59|266.91|264.11|267.39|264.59|266.91|264.11|0
1650578480000|2022-04-21 22:01:20|266.99|264.19|267.31|264.51|267.31|264.51|266.99|264.19|0
1650578490000|2022-04-21 22:01:30|267.38|264.58|267.94|265.14|267.94|265.14|267.38|264.58|0
1650578500000|2022-04-21 22:01:40|268.26|265.46|268.1|265.3|268.26|265.46|268.1|265.3|0
1650578510000|2022-04-21 22:01:50|267.47|264.67|267.7|264.9|267.78|264.98|267.47|264.67|0
1650578520000|2022-04-21 22:02:00|267.78|264.98|267.31|264.51|267.78|264.98|267.31|264.51|0
1650578530000|2022-04-21 22:02:10|266.99|264.19|266.83|264.03|267.07|264.27|266.83|264.03|0
1650578540000|2022-04-21 22:02:20|266.68|263.88|266.12|263.32|266.68|263.88|266.12|263.32|0
1650578550000|2022-04-21 22:02:30|266.04|263.24|265.88|263.08|266.04|263.24|265.88|263.08|0
1650578560000|2022-04-21 22:02:40|265.73|262.93|266.04|263.24|266.04|263.24|265.73|262.93|0
1650578570000|2022-04-21 22:02:50|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1650578580000|2022-04-21 22:03:00|266.36|263.56|266.12|263.32|266.36|263.56|266.12|263.32|0
1650578590000|2022-04-21 22:03:10|265.96|263.16|265.73|262.93|265.96|263.16|265.57|262.77|0
1650578600000|2022-04-21 22:03:20|265.88|263.08|266.04|263.24|266.04|263.24|265.88|263.08|0
1650578610000|2022-04-21 22:03:30|266.2|263.4|266.52|263.72|266.52|263.72|265.88|263.08|0
1650578620000|2022-04-21 22:03:40|266.43|263.63|266.2|263.4|266.43|263.63|266.2|263.4|0
1650578630000|2022-04-21 22:03:50|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1650578640000|2022-04-21 22:04:00|266.2|263.4|266.12|263.32|266.2|263.4|266.04|263.24|0
1650578650000|2022-04-21 22:04:10|266.04|263.24|265.8|263|266.04|263.24|265.8|263|0
1650578660000|2022-04-21 22:04:20|265.73|262.93|265.64|262.84|265.8|263|265.41|262.61|0
1650578670000|2022-04-21 22:04:30|265.73|262.93|266.12|263.32|266.12|263.32|265.57|262.77|0
1650578680000|2022-04-21 22:04:40|266.04|263.24|265.72|262.92|266.04|263.24|265.72|262.92|0
1650578690000|2022-04-21 22:04:50|265.8|263|265.72|262.92|265.8|263|265.72|262.92|0
1650578700000|2022-04-21 22:05:00|265.88|263.08|265.96|263.16|265.96|263.16|265.88|263.08|0
1650578710000|2022-04-21 22:05:10|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1650578720000|2022-04-21 22:05:20|265.72|262.92|265.96|263.16|266.04|263.24|265.72|262.92|0
1650578730000|2022-04-21 22:05:30|266.2|263.4|266.2|263.4|266.2|263.4|266.04|263.24|0
1650578740000|2022-04-21 22:05:40|266.12|263.32|266.04|263.24|266.2|263.4|266.04|263.24|0
1650578750000|2022-04-21 22:05:50|266.12|263.32|266.36|263.56|266.36|263.56|266.12|263.32|0
1650578760000|2022-04-21 22:06:00|266.43|263.63|266.43|263.63|266.43|263.63|266.36|263.56|0
1650578770000|2022-04-21 22:06:10|266.59|263.79|266.43|263.63|266.59|263.79|266.36|263.56|0
1650578780000|2022-04-21 22:06:20|266.59|263.79|266.51|263.71|266.59|263.79|266.51|263.71|0
1650578790000|2022-04-21 22:06:30|266.43|263.63|266.2|263.4|266.51|263.71|266.2|263.4|0
1650578800000|2022-04-21 22:06:40|266.04|263.24|265.96|263.16|266.04|263.24|265.96|263.16|0
1650578810000|2022-04-21 22:06:50|265.88|263.08|265.72|262.92|265.88|263.08|265.72|262.92|0
1650578820000|2022-04-21 22:07:00|265.88|263.08|266.2|263.4|266.2|263.4|265.88|263.08|0
1650578830000|2022-04-21 22:07:10|266.51|263.71|266.36|263.56|266.51|263.71|266.36|263.56|0
1650578840000|2022-04-21 22:07:20|266.27|263.47|266.67|263.87|266.67|263.87|266.27|263.47|0
1650578850000|2022-04-21 22:07:30|266.91|264.11|266.99|264.19|266.99|264.19|266.91|264.11|0
1650578860000|2022-04-21 22:07:40|266.83|264.03|267.15|264.35|267.15|264.35|266.83|264.03|0
1650578870000|2022-04-21 22:07:50|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1650578880000|2022-04-21 22:08:00|267.15|264.35|267.15|264.35|267.15|264.35|267.06|264.26|0
1650578890000|2022-04-21 22:08:10|267.22|264.42|267.3|264.5|267.3|264.5|267.22|264.42|0
1650578900000|2022-04-21 22:08:20|267.15|264.35|266.67|263.87|267.15|264.35|266.67|263.87|0
1650578910000|2022-04-21 22:08:30|266.99|264.19|267.62|264.82|267.62|264.82|266.99|264.19|0
1650578930000|2022-04-21 22:08:50|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1650578940000|2022-04-21 22:09:00|267.38|264.58|267.46|264.66|267.46|264.66|267.38|264.58|0
1650578950000|2022-04-21 22:09:10|267.3|264.5|267.06|264.26|267.3|264.5|267.06|264.26|0
1650578960000|2022-04-21 22:09:20|267.3|264.5|267.46|264.66|267.46|264.66|267.3|264.5|0
1650578970000|2022-04-21 22:09:30|267.38|264.58|267.38|264.58|267.38|264.58|267.38|264.58|0
1650578980000|2022-04-21 22:09:40|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1650578990000|2022-04-21 22:09:50|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1650579000000|2022-04-21 22:10:00|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1650579020000|2022-04-21 22:10:20|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1650579030000|2022-04-21 22:10:30|266.99|264.19|266.99|264.19|267.06|264.26|266.99|264.19|0
1650579040000|2022-04-21 22:10:40|267.06|264.26|266.99|264.19|267.06|264.26|266.99|264.19|0
1650579050000|2022-04-21 22:10:50|266.83|264.03|266.99|264.19|266.99|264.19|266.83|264.03|0
1650579070000|2022-04-21 22:11:10|266.98|264.18|266.51|263.71|266.98|264.18|266.51|263.71|0
1650579080000|2022-04-21 22:11:20|266.35|263.55|266.67|263.87|266.67|263.87|266.35|263.55|0
1650579090000|2022-04-21 22:11:30|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1650579100000|2022-04-21 22:11:40|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1650579110000|2022-04-21 22:11:50|266.67|263.87|266.51|263.71|266.67|263.87|266.51|263.71|0
1650579120000|2022-04-21 22:12:00|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1650579150000|2022-04-21 22:12:30|266.19|263.39|266.35|263.55|266.35|263.55|266.19|263.39|0
1650579170000|2022-04-21 22:12:50|266.27|263.47|266.03|263.23|266.27|263.47|266.03|263.23|0
1650579190000|2022-04-21 22:13:10|265.95|263.15|265.95|263.15|265.95|263.15|265.95|263.15|0
1650579200000|2022-04-21 22:13:20|265.88|263.08|266.03|263.23|266.03|263.23|265.88|263.08|0
1650579210000|2022-04-21 22:13:30|266.19|263.39|266.03|263.23|266.19|263.39|266.03|263.23|0
1650579220000|2022-04-21 22:13:40|266.19|263.39|266.35|263.55|266.35|263.55|266.19|263.39|0
1650579240000|2022-04-21 22:14:00|266.51|263.71|266.82|264.02|266.82|264.02|266.51|263.71|0
1650579250000|2022-04-21 22:14:10|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1650579280000|2022-04-21 22:14:40|266.98|264.18|266.74|263.94|266.98|264.18|266.67|263.87|0
1650579290000|2022-04-21 22:14:50|266.82|264.02|266.98|264.18|266.98|264.18|266.82|264.02|0
1650579300000|2022-04-21 22:15:00|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1650579310000|2022-04-21 22:15:10|266.82|264.02|266.67|263.87|266.82|264.02|266.67|263.87|0
1650579320000|2022-04-21 22:15:20|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1650579330000|2022-04-21 22:15:30|266.67|263.87|266.67|263.87|266.67|263.87|266.67|263.87|0
1650579340000|2022-04-21 22:15:40|266.74|263.94|266.74|263.94|266.74|263.94|266.74|263.94|0
1650579350000|2022-04-21 22:15:50|266.98|264.18|266.98|264.18|266.98|264.18|266.98|264.18|0
1650579360000|2022-04-21 22:16:00|266.82|264.02|266.82|264.02|266.82|264.02|266.82|264.02|0
1650579370000|2022-04-21 22:16:10|267.06|264.26|267.14|264.34|267.14|264.34|266.98|264.18|0
1650579380000|2022-04-21 22:16:20|266.98|264.18|267.14|264.34|267.14|264.34|266.98|264.18|0
1650579390000|2022-04-21 22:16:30|266.82|264.02|267.14|264.34|267.14|264.34|266.82|264.02|0
1650579400000|2022-04-21 22:16:40|266.9|264.1|266.9|264.1|266.9|264.1|266.9|264.1|0
1650579410000|2022-04-21 22:16:50|266.82|264.02|266.98|264.18|266.98|264.18|266.82|264.02|0
1650579420000|2022-04-21 22:17:00|267.14|264.34|267.14|264.34|267.14|264.34|267.14|264.34|0
1650579440000|2022-04-21 22:17:20|267.3|264.5|267.14|264.34|267.3|264.5|267.14|264.34|0
1650579460000|2022-04-21 22:17:40|267.3|264.5|267.3|264.5|267.3|264.5|267.3|264.5|0
1650579470000|2022-04-21 22:17:50|267.37|264.57|267.46|264.66|267.46|264.66|267.37|264.57|0
1650579480000|2022-04-21 22:18:00|267.53|264.73|267.53|264.73|267.53|264.73|267.45|264.65|0
1650579490000|2022-04-21 22:18:10|267.61|264.81|267.45|264.65|267.61|264.81|267.45|264.65|0
1650579500000|2022-04-21 22:18:20|267.53|264.73|267.53|264.73|267.53|264.73|267.53|264.73|0
1650579510000|2022-04-21 22:18:30|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1650579520000|2022-04-21 22:18:40|267.53|264.73|267.61|264.81|267.61|264.81|267.45|264.65|0
1650579530000|2022-04-21 22:18:50|267.53|264.73|267.61|264.81|267.61|264.81|267.53|264.73|0
1650579540000|2022-04-21 22:19:00|267.53|264.73|267.45|264.65|267.53|264.73|267.45|264.65|0
1650579550000|2022-04-21 22:19:10|267.14|264.34|267.3|264.5|267.3|264.5|267.14|264.34|0
1650579560000|2022-04-21 22:19:20|267.45|264.65|267.61|264.81|267.61|264.81|267.45|264.65|0
1650579590000|2022-04-21 22:19:50|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1650579620000|2022-04-21 22:20:20|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1650579650000|2022-04-21 22:20:50|267.45|264.65|267.45|264.65|267.45|264.65|267.45|264.65|0
1650579660000|2022-04-21 22:21:00|267.61|264.81|267.61|264.81|267.61|264.81|267.61|264.81|0
1650579710000|2022-04-21 22:21:50|267.77|264.97|268.24|265.44|268.24|265.44|267.77|264.97|0
1650579720000|2022-04-21 22:22:00|268.09|265.29|268.4|265.6|268.4|265.6|268.09|265.29|0
1650579740000|2022-04-21 22:22:20|268.56|265.76|268.72|265.92|268.72|265.92|268.56|265.76|0
1650579750000|2022-04-21 22:22:30|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1650579770000|2022-04-21 22:22:50|268.72|265.92|268.88|266.08|268.88|266.08|268.72|265.92|0
1650579790000|2022-04-21 22:23:10|269.04|266.24|269.2|266.4|269.2|266.4|269.04|266.24|0
1650579800000|2022-04-21 22:23:20|269.04|266.24|268.24|265.44|269.04|266.24|268.24|265.44|0
1650579820000|2022-04-21 22:23:40|268.08|265.28|268.08|265.28|268.08|265.28|268.08|265.28|0
1650579830000|2022-04-21 22:23:50|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1650579840000|2022-04-21 22:24:00|268.4|265.6|268.4|265.6|268.4|265.6|268.4|265.6|0
1650579860000|2022-04-21 22:24:20|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1650579870000|2022-04-21 22:24:30|268.48|265.68|268.4|265.6|268.56|265.76|268.4|265.6|0
1650579880000|2022-04-21 22:24:40|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1650579900000|2022-04-21 22:25:00|268.4|265.6|268.4|265.6|268.4|265.6|268.4|265.6|0
1650579910000|2022-04-21 22:25:10|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1650579920000|2022-04-21 22:25:20|268.4|265.6|268.4|265.6|268.4|265.6|268.4|265.6|0
1650579930000|2022-04-21 22:25:30|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1650579980000|2022-04-21 22:26:20|268.48|265.68|268.48|265.68|268.48|265.68|268.48|265.68|0
1650579990000|2022-04-21 22:26:30|268.56|265.76|268.48|265.68|268.56|265.76|268.48|265.68|0
1650580000000|2022-04-21 22:26:40|268.4|265.6|268.32|265.52|268.4|265.6|268.32|265.52|0
1650580010000|2022-04-21 22:26:50|268.24|265.44|268.24|265.44|268.24|265.44|268.24|265.44|0
1650580020000|2022-04-21 22:27:00|268.32|265.52|268.32|265.52|268.32|265.52|268.32|265.52|0
1650580030000|2022-04-21 22:27:10|268.24|265.44|267.92|265.12|268.24|265.44|267.92|265.12|0
1650580040000|2022-04-21 22:27:20|268.08|265.28|267.92|265.12|268.08|265.28|267.92|265.12|0
1650580060000|2022-04-21 22:27:40|267.76|264.96|267.76|264.96|267.76|264.96|267.76|264.96|0
1650580070000|2022-04-21 22:27:50|267.92|265.12|268|265.2|268|265.2|267.92|265.12|0
1650580080000|2022-04-21 22:28:00|267.76|264.96|267.61|264.81|267.76|264.96|267.61|264.81|0
1650580090000|2022-04-21 22:28:10|267.76|264.96|267.61|264.81|267.76|264.96|267.61|264.81|0
1650580100000|2022-04-21 22:28:20|267.68|264.88|267.76|264.96|267.76|264.96|267.68|264.88|0
1650580130000|2022-04-21 22:28:50|267.92|265.12|267.92|265.12|267.92|265.12|267.92|265.12|0
1650580140000|2022-04-21 22:29:00|267.84|265.04|267.92|265.12|267.92|265.12|267.84|265.04|0
1650580180000|2022-04-21 22:29:40|268.08|265.28|268.24|265.44|268.24|265.44|268.08|265.28|0
1650580190000|2022-04-21 22:29:50|268.32|265.52|268.24|265.44|268.32|265.52|268.24|265.44|0
1650580200000|2022-04-21 22:30:00|268.56|265.76|268.56|265.76|268.56|265.76|268.56|265.76|0
1650580230000|2022-04-21 22:30:30|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650580250000|2022-04-21 22:30:50|269.03|266.23|269.19|266.39|269.19|266.39|269.03|266.23|0
1650580260000|2022-04-21 22:31:00|269.35|266.55|269.19|266.39|269.35|266.55|269.03|266.23|0
1650580270000|2022-04-21 22:31:10|269.35|266.55|269.51|266.71|269.51|266.71|269.35|266.55|0
1650580300000|2022-04-21 22:31:40|269.67|266.87|269.51|266.71|269.67|266.87|269.51|266.71|0
1650580320000|2022-04-21 22:32:00|269.19|266.39|269.35|266.55|269.35|266.55|269.19|266.39|0
1650580330000|2022-04-21 22:32:10|269.43|266.63|269.51|266.71|269.51|266.71|269.43|266.63|0
1650580340000|2022-04-21 22:32:20|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650580350000|2022-04-21 22:32:30|269.51|266.71|269.67|266.87|269.67|266.87|269.51|266.71|0
1650580380000|2022-04-21 22:33:00|269.51|266.71|269.67|266.87|269.67|266.87|269.51|266.71|0
1650580390000|2022-04-21 22:33:10|269.51|266.71|269.67|266.87|269.67|266.87|269.51|266.71|0
1650580410000|2022-04-21 22:33:30|269.74|266.94|269.83|267.03|269.83|267.03|269.74|266.94|0
1650580420000|2022-04-21 22:33:40|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1650580430000|2022-04-21 22:33:50|269.83|267.03|269.98|267.18|269.98|267.18|269.83|267.03|0
1650580440000|2022-04-21 22:34:00|270.14|267.34|269.98|267.18|270.14|267.34|269.98|267.18|0
1650580450000|2022-04-21 22:34:10|269.83|267.03|269.83|267.03|269.83|267.03|269.83|267.03|0
1650580460000|2022-04-21 22:34:20|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1650580470000|2022-04-21 22:34:30|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1650580480000|2022-04-21 22:34:40|270.14|267.34|270.14|267.34|270.14|267.34|270.14|267.34|0
1650580490000|2022-04-21 22:34:50|269.98|267.18|269.98|267.18|269.98|267.18|269.98|267.18|0
1650580510000|2022-04-21 22:35:10|270.14|267.34|269.98|267.18|270.14|267.34|269.98|267.18|0
1650580520000|2022-04-21 22:35:20|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1650580530000|2022-04-21 22:35:30|269.9|267.1|269.82|267.02|269.9|267.1|269.82|267.02|0
1650580580000|2022-04-21 22:36:20|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1650580590000|2022-04-21 22:36:30|269.82|267.02|269.82|267.02|269.82|267.02|269.82|267.02|0
1650580600000|2022-04-21 22:36:40|269.66|266.86|269.82|267.02|269.82|267.02|269.66|266.86|0
1650580620000|2022-04-21 22:37:00|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1650580660000|2022-04-21 22:37:40|269.35|266.55|269.35|266.55|269.35|266.55|269.35|266.55|0
1650580670000|2022-04-21 22:37:50|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650580680000|2022-04-21 22:38:00|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1650580690000|2022-04-21 22:38:10|269.19|266.39|269.19|266.39|269.19|266.39|269.19|266.39|0
1650580710000|2022-04-21 22:38:30|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1650580730000|2022-04-21 22:38:50|269.26|266.46|269.26|266.46|269.26|266.46|269.26|266.46|0
1650580740000|2022-04-21 22:39:00|269.19|266.39|269.34|266.54|269.34|266.54|269.19|266.39|0
1650580750000|2022-04-21 22:39:10|269.5|266.7|269.5|266.7|269.5|266.7|269.5|266.7|0
1650580760000|2022-04-21 22:39:20|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1650580770000|2022-04-21 22:39:30|269.5|266.7|269.5|266.7|269.5|266.7|269.5|266.7|0
1650580830000|2022-04-21 22:40:30|269.34|266.54|268.87|266.07|269.34|266.54|268.87|266.07|0
1650580840000|2022-04-21 22:40:40|269.03|266.23|269.02|266.22|269.03|266.23|269.02|266.22|0
1650580860000|2022-04-21 22:41:00|269.18|266.38|269.18|266.38|269.18|266.38|269.18|266.38|0
1650580870000|2022-04-21 22:41:10|269.26|266.46|269.26|266.46|269.26|266.46|269.26|266.46|0
1650580880000|2022-04-21 22:41:20|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1650580910000|2022-04-21 22:41:50|269.5|266.7|269.5|266.7|269.5|266.7|269.5|266.7|0
1650580920000|2022-04-21 22:42:00|269.34|266.54|269.5|266.7|269.5|266.7|269.34|266.54|0
1650580940000|2022-04-21 22:42:20|269.58|266.78|269.5|266.7|269.58|266.78|269.5|266.7|0
1650580950000|2022-04-21 22:42:30|269.66|266.86|269.66|266.86|269.66|266.86|269.66|266.86|0
1650581050000|2022-04-21 22:44:10|269.58|266.78|269.58|266.78|269.58|266.78|269.58|266.78|0
1650581060000|2022-04-21 22:44:20|269.5|266.7|269.34|266.54|269.5|266.7|269.26|266.46|0
1650581070000|2022-04-21 22:44:30|269.5|266.7|269.34|266.54|269.5|266.7|269.34|266.54|0
1650581080000|2022-04-21 22:44:40|269.18|266.38|269.18|266.38|269.18|266.38|269.18|266.38|0
1650581090000|2022-04-21 22:44:50|269.02|266.22|269.18|266.38|269.18|266.38|269.02|266.22|0
1650581100000|2022-04-21 22:45:00|269.34|266.54|269.42|266.62|269.42|266.62|269.34|266.54|0
1650581110000|2022-04-21 22:45:10|269.5|266.7|269.5|266.7|269.5|266.7|269.5|266.7|0
1650581130000|2022-04-21 22:45:30|269.57|266.77|269.57|266.77|269.57|266.77|269.5|266.7|0
1650581140000|2022-04-21 22:45:40|269.34|266.54|269.34|266.54|269.34|266.54|269.34|266.54|0
1650581150000|2022-04-21 22:45:50|269.26|266.46|269.18|266.38|269.26|266.46|269.18|266.38|0
1650581180000|2022-04-21 22:46:20|269.02|266.22|269.02|266.22|269.02|266.22|269.02|266.22|0
1650581190000|2022-04-21 22:46:30|268.94|266.14|268.7|265.9|268.94|266.14|268.7|265.9|0
1650581200000|2022-04-21 22:46:40|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1650581210000|2022-04-21 22:46:50|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1650581230000|2022-04-21 22:47:10|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1650581250000|2022-04-21 22:47:30|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1650581260000|2022-04-21 22:47:40|268.86|266.06|268.86|266.06|268.86|266.06|268.86|266.06|0
1650581280000|2022-04-21 22:48:00|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1650581360000|2022-04-21 22:49:20|268.62|265.82|268.54|265.74|268.62|265.82|268.54|265.74|0
1650581370000|2022-04-21 22:49:30|268.7|265.9|268.86|266.06|268.86|266.06|268.7|265.9|0
1650581380000|2022-04-21 22:49:40|268.7|265.9|268.7|265.9|268.7|265.9|268.7|265.9|0
1650581390000|2022-04-21 22:49:50|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1650581400000|2022-04-21 22:50:00|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1650581420000|2022-04-21 22:50:20|268.54|265.74|268.54|265.74|268.54|265.74|268.54|265.74|0
1650581430000|2022-04-21 22:50:30|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1650581510000|2022-04-21 22:51:50|268.54|265.74|268.38|265.58|268.54|265.74|268.38|265.58|0
1650581530000|2022-04-21 22:52:10|268.22|265.42|268.22|265.42|268.22|265.42|268.22|265.42|0
1650581550000|2022-04-21 22:52:30|268.14|265.34|268.22|265.42|268.22|265.42|268.14|265.34|0
1650581570000|2022-04-21 22:52:50|268.38|265.58|268.38|265.58|268.38|265.58|268.38|265.58|0
1650581590000|2022-04-21 22:53:10|268.22|265.42|267.9|265.1|268.22|265.42|267.75|264.95|0
1650581680000|2022-04-21 22:54:40|267.59|264.79|267.59|264.79|267.59|264.79|267.59|264.79|0
1650581690000|2022-04-21 22:54:50|267.43|264.63|267.59|264.79|267.59|264.79|267.43|264.63|0
1650581700000|2022-04-21 22:55:00|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1650581710000|2022-04-21 22:55:10|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1650581720000|2022-04-21 22:55:20|267.9|265.1|267.82|265.02|267.9|265.1|267.82|265.02|0
1650581730000|2022-04-21 22:55:30|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1650581740000|2022-04-21 22:55:40|267.66|264.86|267.59|264.79|267.66|264.86|267.59|264.79|0
1650581750000|2022-04-21 22:55:50|267.5|264.7|267.59|264.79|267.59|264.79|267.43|264.63|0
1650581760000|2022-04-21 22:56:00|267.43|264.63|267.58|264.78|267.59|264.79|267.43|264.63|0
1650581770000|2022-04-21 22:56:10|267.5|264.7|267.5|264.7|267.5|264.7|267.5|264.7|0
1650581780000|2022-04-21 22:56:20|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1650581790000|2022-04-21 22:56:30|267.43|264.63|267.5|264.7|267.5|264.7|267.43|264.63|0
1650581800000|2022-04-21 22:56:40|267.43|264.63|267.58|264.78|267.58|264.78|267.43|264.63|0
1650581810000|2022-04-21 22:56:50|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1650581820000|2022-04-21 22:57:00|267.9|265.1|267.74|264.94|267.9|265.1|267.74|264.94|0
1650581830000|2022-04-21 22:57:10|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1650581860000|2022-04-21 22:57:40|267.5|264.7|267.5|264.7|267.58|264.78|267.5|264.7|0
1650581880000|2022-04-21 22:58:00|267.58|264.78|267.58|264.78|267.58|264.78|267.58|264.78|0
1650581890000|2022-04-21 22:58:10|267.82|265.02|267.66|264.86|267.82|265.02|267.66|264.86|0
1650581900000|2022-04-21 22:58:20|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1650581920000|2022-04-21 22:58:40|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1650581930000|2022-04-21 22:58:50|267.74|264.94|267.74|264.94|267.74|264.94|267.74|264.94|0
1650581940000|2022-04-21 22:59:00|267.82|265.02|267.9|265.1|267.9|265.1|267.82|265.02|0
1650582000000|2022-04-21 23:00:00|267.74|264.94|267.58|264.78|267.74|264.94|267.58|264.78|0
1650582010000|2022-04-21 23:00:10|267.42|264.62|267.74|264.94|267.74|264.94|267.42|264.62|0
1650582080000|2022-04-21 23:01:20|267.82|265.02|267.82|265.02|267.82|265.02|267.82|265.02|0
1650582090000|2022-04-21 23:01:30|267.9|265.1|267.9|265.1|267.9|265.1|267.9|265.1|0
1650582100000|2022-04-21 23:01:40|268.06|265.26|268.06|265.26|268.06|265.26|268.06|265.26|0
1650582110000|2022-04-21 23:01:50|268.37|265.57|268.37|265.57|268.45|265.65|268.37|265.57|0
1650582120000|2022-04-21 23:02:00|268.53|265.73|268.37|265.57|268.53|265.73|268.37|265.57|0
1650582130000|2022-04-21 23:02:10|268.53|265.73|268.37|265.57|268.53|265.73|268.37|265.57|0
1650582140000|2022-04-21 23:02:20|268.21|265.41|268.37|265.57|268.37|265.57|268.21|265.41|0
1650582150000|2022-04-21 23:02:30|268.53|265.73|268.45|265.65|268.53|265.73|268.45|265.65|0
1650582160000|2022-04-21 23:02:40|269.01|266.21|269.01|266.21|269.17|266.37|269.01|266.21|0
1650582170000|2022-04-21 23:02:50|268.85|266.05|268.85|266.05|268.85|266.05|268.85|266.05|0
1650582180000|2022-04-21 23:03:00|268.93|266.13|269.01|266.21|269.01|266.21|268.93|266.13|0
1650582190000|2022-04-21 23:03:10|268.69|265.89|268.69|265.89|268.69|265.89|268.53|265.73|0
1650582200000|2022-04-21 23:03:20|268.53|265.73|268.45|265.65|268.53|265.73|268.37|265.57|0
1650582210000|2022-04-21 23:03:30|268.53|265.73|268.37|265.57|268.53|265.73|268.37|265.57|0
1650582220000|2022-04-21 23:03:40|268.21|265.41|268.37|265.57|268.37|265.57|268.21|265.41|0
1650582230000|2022-04-21 23:03:50|268.21|265.41|268.05|265.25|268.21|265.41|268.05|265.25|0
1650582240000|2022-04-21 23:04:00|268.21|265.41|268.21|265.41|268.21|265.41|268.21|265.41|0
1650582250000|2022-04-21 23:04:10|268.05|265.25|267.9|265.1|268.05|265.25|267.9|265.1|0
1650582260000|2022-04-21 23:04:20|267.97|265.17|267.9|265.1|267.97|265.17|267.9|265.1|0
1650582270000|2022-04-21 23:04:30|267.81|265.01|267.58|264.78|267.81|265.01|267.58|264.78|0
1650582280000|2022-04-21 23:04:40|267.42|264.62|267.34|264.54|267.42|264.62|267.26|264.46|0
1650582290000|2022-04-21 23:04:50|267.26|264.46|267.1|264.3|267.26|264.46|267.1|264.3|0
1650582300000|2022-04-21 23:05:00|266.79|263.99|266.94|264.14|266.94|264.14|266.79|263.99|0
1650582310000|2022-04-21 23:05:10|266.79|263.99|266.47|263.67|266.79|263.99|266.47|263.67|0
1650582320000|2022-04-21 23:05:20|266.63|263.83|266.47|263.67|266.63|263.83|266.47|263.67|0
1650582340000|2022-04-21 23:05:40|266.39|263.59|266.31|263.51|266.39|263.59|266.31|263.51|0
1650582350000|2022-04-21 23:05:50|266|263.2|266.47|263.67|266.47|263.67|266|263.2|0
1650582360000|2022-04-21 23:06:00|266.94|264.14|266.79|263.99|266.94|264.14|266.79|263.99|0
1650582370000|2022-04-21 23:06:10|266.63|263.83|266.31|263.51|266.63|263.83|266.31|263.51|0
1650582380000|2022-04-21 23:06:20|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1650582390000|2022-04-21 23:06:30|266.23|263.43|266.23|263.43|266.23|263.43|266.23|263.43|0
1650582400000|2022-04-21 23:06:40|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1650582410000|2022-04-21 23:06:50|266.23|263.43|266.15|263.35|266.23|263.43|266.15|263.35|0
1650582430000|2022-04-21 23:07:10|266.31|263.51|266.15|263.35|266.31|263.51|266.15|263.35|0
1650582440000|2022-04-21 23:07:20|265.99|263.19|266.15|263.35|266.15|263.35|265.91|263.11|0
1650582470000|2022-04-21 23:07:50|266.23|263.43|266.31|263.51|266.31|263.51|266.15|263.35|0
1650582480000|2022-04-21 23:08:00|266.47|263.67|266.47|263.67|266.47|263.67|266.31|263.51|0
1650582490000|2022-04-21 23:08:10|266.63|263.83|266.47|263.67|266.63|263.83|266.47|263.67|0
1650582500000|2022-04-21 23:08:20|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1650582510000|2022-04-21 23:08:30|266.47|263.67|266.47|263.67|266.54|263.74|266.47|263.67|0
1650582520000|2022-04-21 23:08:40|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1650582530000|2022-04-21 23:08:50|266.38|263.58|266.15|263.35|266.38|263.58|266.15|263.35|0
1650582540000|2022-04-21 23:09:00|265.99|263.19|265.83|263.03|265.99|263.19|265.83|263.03|0
1650582560000|2022-04-21 23:09:20|265.52|262.72|265.52|262.72|265.52|262.72|265.52|262.72|0
1650582570000|2022-04-21 23:09:30|265.68|262.88|265.68|262.88|265.68|262.88|265.68|262.88|0
1650582580000|2022-04-21 23:09:40|265.75|262.95|266.31|263.51|266.31|263.51|265.75|262.95|0
1650582590000|2022-04-21 23:09:50|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1650582600000|2022-04-21 23:10:00|266.47|263.67|266.62|263.82|266.62|263.82|266.47|263.67|0
1650582610000|2022-04-21 23:10:10|266.47|263.67|266.62|263.82|266.62|263.82|266.47|263.67|0
1650582620000|2022-04-21 23:10:20|266.47|263.67|266.54|263.74|266.54|263.74|266.47|263.67|0
1650582630000|2022-04-21 23:10:30|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1650582640000|2022-04-21 23:10:40|266.15|263.35|266.15|263.35|266.15|263.35|266.15|263.35|0
1650582660000|2022-04-21 23:11:00|266.23|263.43|266.23|263.43|266.23|263.43|266.23|263.43|0
1650582670000|2022-04-21 23:11:10|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1650582680000|2022-04-21 23:11:20|266.47|263.67|266.47|263.67|266.47|263.67|266.38|263.58|0
1650582690000|2022-04-21 23:11:30|266.31|263.51|266.47|263.67|266.47|263.67|266.31|263.51|0
1650582700000|2022-04-21 23:11:40|266.46|263.66|266.46|263.66|266.46|263.66|266.46|263.66|0
1650582710000|2022-04-21 23:11:50|266.31|263.51|266.31|263.51|266.31|263.51|266.31|263.51|0
1650582720000|2022-04-21 23:12:00|266.38|263.58|266.78|263.98|266.78|263.98|266.38|263.58|0
1650582730000|2022-04-21 23:12:10|266.94|264.14|266.86|264.06|266.94|264.14|266.78|263.98|0
1650582740000|2022-04-21 23:12:20|266.94|264.14|266.78|263.98|266.94|264.14|266.78|263.98|0
1650582770000|2022-04-21 23:12:50|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650582780000|2022-04-21 23:13:00|267.1|264.3|267.1|264.3|267.1|264.3|267.1|264.3|0
1650582790000|2022-04-21 23:13:10|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650582840000|2022-04-21 23:14:00|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1650582850000|2022-04-21 23:14:10|266.7|263.9|266.62|263.82|266.94|264.14|266.62|263.82|0
1650582860000|2022-04-21 23:14:20|266.54|263.74|266.15|263.35|266.54|263.74|266.15|263.35|0
1650582870000|2022-04-21 23:14:30|266.3|263.5|266.46|263.66|266.46|263.66|266.3|263.5|0
1650582880000|2022-04-21 23:14:40|266.38|263.58|266.46|263.66|266.46|263.66|266.38|263.58|0
1650582890000|2022-04-21 23:14:50|266.3|263.5|266.38|263.58|266.38|263.58|266.3|263.5|0
1650582900000|2022-04-21 23:15:00|266.3|263.5|266.7|263.9|266.7|263.9|266.3|263.5|0
1650582910000|2022-04-21 23:15:10|266.62|263.82|266.46|263.66|266.62|263.82|266.46|263.66|0
1650582920000|2022-04-21 23:15:20|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1650582930000|2022-04-21 23:15:30|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1650582940000|2022-04-21 23:15:40|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1650582950000|2022-04-21 23:15:50|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1650582960000|2022-04-21 23:16:00|266.85|264.05|266.94|264.14|266.94|264.14|266.85|264.05|0
1650582970000|2022-04-21 23:16:10|266.78|263.98|266.94|264.14|266.94|264.14|266.78|263.98|0
1650582990000|2022-04-21 23:16:30|266.85|264.05|266.78|263.98|266.85|264.05|266.78|263.98|0
1650583030000|2022-04-21 23:17:10|266.85|264.05|266.78|263.98|266.94|264.14|266.78|263.98|0
1650583040000|2022-04-21 23:17:20|266.94|264.14|266.94|264.14|266.94|264.14|266.94|264.14|0
1650583050000|2022-04-21 23:17:30|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1650583060000|2022-04-21 23:17:40|266.85|264.05|266.94|264.14|266.94|264.14|266.85|264.05|0
1650583070000|2022-04-21 23:17:50|266.85|264.05|266.94|264.14|266.94|264.14|266.85|264.05|0
1650583080000|2022-04-21 23:18:00|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583090000|2022-04-21 23:18:10|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1650583100000|2022-04-21 23:18:20|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1650583110000|2022-04-21 23:18:30|267.33|264.53|267.17|264.37|267.33|264.53|267.17|264.37|0
1650583120000|2022-04-21 23:18:40|267.25|264.45|267.25|264.45|267.25|264.45|267.17|264.37|0
1650583130000|2022-04-21 23:18:50|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1650583150000|2022-04-21 23:19:10|266.93|264.13|267.01|264.21|267.01|264.21|266.78|263.98|0
1650583160000|2022-04-21 23:19:20|266.93|264.13|266.85|264.05|266.93|264.13|266.78|263.98|0
1650583170000|2022-04-21 23:19:30|266.78|263.98|266.78|263.98|266.78|263.98|266.78|263.98|0
1650583180000|2022-04-21 23:19:40|266.85|264.05|266.93|264.13|266.93|264.13|266.85|264.05|0
1650583190000|2022-04-21 23:19:50|266.85|264.05|266.93|264.13|266.93|264.13|266.85|264.05|0
1650583210000|2022-04-21 23:20:10|266.85|264.05|266.85|264.05|266.85|264.05|266.85|264.05|0
1650583220000|2022-04-21 23:20:20|266.78|263.98|266.46|263.66|266.78|263.98|266.46|263.66|0
1650583230000|2022-04-21 23:20:30|266.53|263.73|266.77|263.97|266.77|263.97|266.53|263.73|0
1650583240000|2022-04-21 23:20:40|266.85|264.05|266.85|264.05|266.85|264.05|266.85|264.05|0
1650583250000|2022-04-21 23:20:50|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583270000|2022-04-21 23:21:10|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1650583280000|2022-04-21 23:21:20|267.17|264.37|267.25|264.45|267.25|264.45|267.17|264.37|0
1650583300000|2022-04-21 23:21:40|267.09|264.29|267.25|264.45|267.25|264.45|267.09|264.29|0
1650583310000|2022-04-21 23:21:50|267.17|264.37|267.25|264.45|267.25|264.45|267.17|264.37|0
1650583320000|2022-04-21 23:22:00|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1650583330000|2022-04-21 23:22:10|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1650583340000|2022-04-21 23:22:20|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583360000|2022-04-21 23:22:40|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1650583380000|2022-04-21 23:23:00|266.93|264.13|266.77|263.97|266.93|264.13|266.77|263.97|0
1650583390000|2022-04-21 23:23:10|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583400000|2022-04-21 23:23:20|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1650583470000|2022-04-21 23:24:30|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1650583480000|2022-04-21 23:24:40|267.16|264.36|267.16|264.36|267.16|264.36|267.16|264.36|0
1650583490000|2022-04-21 23:24:50|267.25|264.45|267.25|264.45|267.25|264.45|267.25|264.45|0
1650583500000|2022-04-21 23:25:00|267.32|264.52|267.4|264.6|267.4|264.6|267.32|264.52|0
1650583510000|2022-04-21 23:25:10|267.32|264.52|267.09|264.29|267.4|264.6|267.09|264.29|0
1650583530000|2022-04-21 23:25:30|266.93|264.13|266.77|263.97|266.93|264.13|266.77|263.97|0
1650583540000|2022-04-21 23:25:40|266.61|263.81|266.77|263.97|266.77|263.97|266.61|263.81|0
1650583560000|2022-04-21 23:26:00|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583570000|2022-04-21 23:26:10|266.85|264.05|266.77|263.97|266.85|264.05|266.77|263.97|0
1650583580000|2022-04-21 23:26:20|266.61|263.81|266.61|263.81|266.61|263.81|266.61|263.81|0
1650583590000|2022-04-21 23:26:30|266.53|263.73|266.61|263.81|266.61|263.81|266.53|263.73|0
1650583600000|2022-04-21 23:26:40|266.53|263.73|266.3|263.5|266.53|263.73|266.3|263.5|0
1650583610000|2022-04-21 23:26:50|266.45|263.65|266.77|263.97|266.77|263.97|266.45|263.65|0
1650583620000|2022-04-21 23:27:00|266.85|264.05|266.77|263.97|266.93|264.13|266.77|263.97|0
1650583640000|2022-04-21 23:27:20|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583660000|2022-04-21 23:27:40|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1650583670000|2022-04-21 23:27:50|266.93|264.13|266.93|264.13|266.93|264.13|266.77|263.97|0
1650583690000|2022-04-21 23:28:10|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1650583710000|2022-04-21 23:28:30|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583730000|2022-04-21 23:28:50|267.09|264.29|267.09|264.29|267.09|264.29|267.09|264.29|0
1650583740000|2022-04-21 23:29:00|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583750000|2022-04-21 23:29:10|267.09|264.29|267|264.2|267.09|264.29|267|264.2|0
1650583760000|2022-04-21 23:29:20|266.93|264.13|266.93|264.13|266.93|264.13|266.93|264.13|0
1650583800000|2022-04-21 23:30:00|266.77|263.97|266.93|264.13|266.93|264.13|266.77|263.97|0
1650583810000|2022-04-21 23:30:10|267.24|264.44|267.4|264.6|267.4|264.6|267.24|264.44|0
1650583820000|2022-04-21 23:30:20|267.24|264.44|266.93|264.13|267.24|264.44|266.93|264.13|0
1650583840000|2022-04-21 23:30:40|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1650583850000|2022-04-21 23:30:50|266.84|264.04|266.61|263.81|266.84|264.04|266.61|263.81|0
1650583860000|2022-04-21 23:31:00|266.77|263.97|266.77|263.97|266.77|263.97|266.77|263.97|0
1650583870000|2022-04-21 23:31:10|266.93|264.13|266.68|263.88|266.93|264.13|266.68|263.88|0
1650583880000|2022-04-21 23:31:20|266.77|263.97|266.92|264.12|266.93|264.13|266.77|263.97|0
1650583890000|2022-04-21 23:31:30|266.84|264.04|266.68|263.88|266.84|264.04|266.68|263.88|0
1650583900000|2022-04-21 23:31:40|266.61|263.81|266.77|263.97|266.77|263.97|266.61|263.81|0
1650583920000|2022-04-21 23:32:00|266.92|264.12|266.77|263.97|266.92|264.12|266.77|263.97|0
1650583930000|2022-04-21 23:32:10|266.84|264.04|266.92|264.12|266.92|264.12|266.84|264.04|0
1650583950000|2022-04-21 23:32:30|266.84|264.04|266.92|264.12|266.92|264.12|266.84|264.04|0
1650583970000|2022-04-21 23:32:50|266.84|264.04|266.77|263.97|266.92|264.12|266.77|263.97|0
1650583980000|2022-04-21 23:33:00|266.68|263.88|266.68|263.88|266.68|263.88|266.68|263.88|0
1650583990000|2022-04-21 23:33:10|266.77|263.97|266.61|263.81|266.77|263.97|266.61|263.81|0
1650584000000|2022-04-21 23:33:20|266.68|263.88|266.68|263.88|266.77|263.97|266.68|263.88|0
1650584010000|2022-04-21 23:33:30|266.77|263.97|266.61|263.81|266.77|263.97|266.61|263.81|0
1650584020000|2022-04-21 23:33:40|266.76|263.96|266.76|263.96|266.76|263.96|266.76|263.96|0
1650584050000|2022-04-21 23:34:10|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1650584060000|2022-04-21 23:34:20|267.08|264.28|267.08|264.28|267.08|264.28|267.08|264.28|0
1650584090000|2022-04-21 23:34:50|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1650584100000|2022-04-21 23:35:00|267|264.2|267.08|264.28|267.08|264.28|267|264.2|0
1650584110000|2022-04-21 23:35:10|267.24|264.44|267.16|264.36|267.24|264.44|267.16|264.36|0
1650584120000|2022-04-21 23:35:20|267.24|264.44|267.4|264.6|267.4|264.6|267.24|264.44|0
1650584130000|2022-04-21 23:35:30|267.24|264.44|267.24|264.44|267.24|264.44|267.24|264.44|0
1650584140000|2022-04-21 23:35:40|267.16|264.36|267.08|264.28|267.16|264.36|267.08|264.28|0
1650584150000|2022-04-21 23:35:50|267.16|264.36|267.08|264.28|267.16|264.36|267.08|264.28|0
1650584160000|2022-04-21 23:36:00|266.92|264.12|266.92|264.12|266.92|264.12|266.92|264.12|0
1650584170000|2022-04-21 23:36:10|266.76|263.96|266.76|263.96|266.92|264.12|266.76|263.96|0
1650584180000|2022-04-21 23:36:20|266.68|263.88|266.68|263.88|266.68|263.88|266.6|263.8|0
1650584190000|2022-04-21 23:36:30|266.6|263.8|266.36|263.56|266.6|263.8|266.29|263.49|0
1650584200000|2022-04-21 23:36:40|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1650584210000|2022-04-21 23:36:50|266.36|263.56|266.45|263.65|266.45|263.65|266.36|263.56|0
1650584220000|2022-04-21 23:37:00|266.6|263.8|266.76|263.96|266.76|263.96|266.6|263.8|0
1650584230000|2022-04-21 23:37:10|266.68|263.88|266.6|263.8|266.68|263.88|266.6|263.8|0
1650584240000|2022-04-21 23:37:20|266.45|263.65|266.45|263.65|266.45|263.65|266.45|263.65|0
1650584250000|2022-04-21 23:37:30|266.29|263.49|266.29|263.49|266.29|263.49|266.29|263.49|0
1650584260000|2022-04-21 23:37:40|266.36|263.56|266.29|263.49|266.45|263.65|266.29|263.49|0
1650584270000|2022-04-21 23:37:50|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1650584280000|2022-04-21 23:38:00|266.13|263.33|266.13|263.33|266.13|263.33|265.97|263.17|0
1650584300000|2022-04-21 23:38:20|266.05|263.25|265.97|263.17|266.05|263.25|265.97|263.17|0
1650584310000|2022-04-21 23:38:30|265.81|263.01|265.97|263.17|265.97|263.17|265.81|263.01|0
1650584320000|2022-04-21 23:38:40|265.81|263.01|265.34|262.54|265.81|263.01|265.34|262.54|0
1650584330000|2022-04-21 23:38:50|265.5|262.7|265.5|262.7|265.65|262.85|265.5|262.7|0
1650584350000|2022-04-21 23:39:10|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1650584360000|2022-04-21 23:39:20|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1650584370000|2022-04-21 23:39:30|265.34|262.54|265.34|262.54|265.34|262.54|265.34|262.54|0
1650584380000|2022-04-21 23:39:40|265.18|262.38|265.18|262.38|265.18|262.38|265.18|262.38|0
1650584390000|2022-04-21 23:39:50|265.1|262.3|264.86|262.06|265.1|262.3|264.86|262.06|0
1650584400000|2022-04-21 23:40:00|265.1|262.3|265.5|262.7|265.5|262.7|265.1|262.3|0
1650584420000|2022-04-21 23:40:20|265.65|262.85|265.5|262.7|265.65|262.85|265.5|262.7|0
1650584430000|2022-04-21 23:40:30|265.65|262.85|265.65|262.85|265.65|262.85|265.65|262.85|0
1650584440000|2022-04-21 23:40:40|265.81|263.01|265.89|263.09|265.89|263.09|265.81|263.01|0
1650584450000|2022-04-21 23:40:50|265.97|263.17|266.28|263.48|266.28|263.48|265.81|263.01|0
1650584460000|2022-04-21 23:41:00|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1650584470000|2022-04-21 23:41:10|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1650584490000|2022-04-21 23:41:30|265.81|263.01|266.13|263.33|266.13|263.33|265.81|263.01|0
1650584500000|2022-04-21 23:41:40|265.97|263.17|266.13|263.33|266.13|263.33|265.97|263.17|0
1650584520000|2022-04-21 23:42:00|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1650584530000|2022-04-21 23:42:10|266.13|263.33|266.28|263.48|266.28|263.48|266.13|263.33|0
1650584540000|2022-04-21 23:42:20|266.13|263.33|266.13|263.33|266.13|263.33|265.97|263.17|0
1650584550000|2022-04-21 23:42:30|265.97|263.17|265.97|263.17|265.97|263.17|265.89|263.09|0
1650584560000|2022-04-21 23:42:40|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1650584570000|2022-04-21 23:42:50|266.04|263.24|266.04|263.24|266.04|263.24|266.04|263.24|0
1650584580000|2022-04-21 23:43:00|265.97|263.17|266.13|263.33|266.13|263.33|265.97|263.17|0
1650584600000|2022-04-21 23:43:20|266.04|263.24|266.2|263.4|266.2|263.4|266.04|263.24|0
1650584610000|2022-04-21 23:43:30|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1650584630000|2022-04-21 23:43:50|266.2|263.4|266.44|263.64|266.44|263.64|266.2|263.4|0
1650584640000|2022-04-21 23:44:00|266.76|263.96|267.07|264.27|267.07|264.27|266.76|263.96|0
1650584650000|2022-04-21 23:44:10|267.23|264.43|267.15|264.35|267.23|264.43|267.15|264.35|0
1650584660000|2022-04-21 23:44:20|267.23|264.43|267.31|264.51|267.31|264.51|267.23|264.43|0
1650584670000|2022-04-21 23:44:30|267.39|264.59|267.39|264.59|267.39|264.59|267.39|264.59|0
1650584680000|2022-04-21 23:44:40|267.31|264.51|267.39|264.59|267.39|264.59|267.31|264.51|0
1650584690000|2022-04-21 23:44:50|267.55|264.75|267.55|264.75|267.55|264.75|267.55|264.75|0
1650584700000|2022-04-21 23:45:00|267.62|264.82|267.39|264.59|267.71|264.91|267.39|264.59|0
1650584710000|2022-04-21 23:45:10|267.55|264.75|267.71|264.91|267.87|265.07|267.55|264.75|0
1650584720000|2022-04-21 23:45:20|267.87|265.07|267.71|264.91|267.87|265.07|267.71|264.91|0
1650584730000|2022-04-21 23:45:30|267.87|265.07|267.87|265.07|267.87|265.07|267.87|265.07|0
1650584740000|2022-04-21 23:45:40|268.02|265.22|268.18|265.38|268.18|265.38|268.02|265.22|0
1650584750000|2022-04-21 23:45:50|268.26|265.46|268.18|265.38|268.34|265.54|268.18|265.38|0
1650584760000|2022-04-21 23:46:00|268.02|265.22|267.86|265.06|268.02|265.22|267.86|265.06|0
1650584770000|2022-04-21 23:46:10|267.71|264.91|267.71|264.91|267.71|264.91|267.71|264.91|0
1650584780000|2022-04-21 23:46:20|267.62|264.82|267.39|264.59|267.62|264.82|267.39|264.59|0
1650584790000|2022-04-21 23:46:30|267.55|264.75|267.23|264.43|267.55|264.75|267.23|264.43|0
1650584800000|2022-04-21 23:46:40|267.39|264.59|267.07|264.27|267.39|264.59|267.07|264.27|0
1650584810000|2022-04-21 23:46:50|266.99|264.19|267.07|264.27|267.23|264.43|266.99|264.19|0
1650584820000|2022-04-21 23:47:00|267.23|264.43|267.23|264.43|267.23|264.43|267.23|264.43|0
1650584830000|2022-04-21 23:47:10|267.07|264.27|266.75|263.95|267.07|264.27|266.75|263.95|0
1650584840000|2022-04-21 23:47:20|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1650584850000|2022-04-21 23:47:30|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1650584860000|2022-04-21 23:47:40|266.6|263.8|266.44|263.64|266.6|263.8|266.44|263.64|0
1650584870000|2022-04-21 23:47:50|266.36|263.56|266.28|263.48|266.36|263.56|266.28|263.48|0
1650584880000|2022-04-21 23:48:00|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1650584890000|2022-04-21 23:48:10|265.96|263.16|265.49|262.69|265.96|263.16|265.49|262.69|0
1650584900000|2022-04-21 23:48:20|265.65|262.85|265.17|262.37|265.65|262.85|265.17|262.37|0
1650584910000|2022-04-21 23:48:30|264.23|261.43|264.7|261.9|264.7|261.9|264.23|261.43|0
1650584920000|2022-04-21 23:48:40|264.54|261.74|264.39|261.59|264.54|261.74|264.39|261.59|0
1650584930000|2022-04-21 23:48:50|264.54|261.74|264.54|261.74|264.54|261.74|264.54|261.74|0
1650584940000|2022-04-21 23:49:00|264.39|261.59|264.38|261.58|264.39|261.59|264.38|261.58|0
1650584950000|2022-04-21 23:49:10|264.54|261.74|264.38|261.58|264.54|261.74|264.38|261.58|0
1650584960000|2022-04-21 23:49:20|264.46|261.66|264.54|261.74|264.62|261.82|264.46|261.66|0
1650584970000|2022-04-21 23:49:30|264.38|261.58|264.07|261.27|264.54|261.74|264.07|261.27|0
1650584980000|2022-04-21 23:49:40|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1650584990000|2022-04-21 23:49:50|264.38|261.58|264.54|261.74|264.54|261.74|264.38|261.58|0
1650585000000|2022-04-21 23:50:00|264.38|261.58|264.7|261.9|264.7|261.9|264.38|261.58|0
1650585010000|2022-04-21 23:50:10|264.54|261.74|264.7|261.9|264.7|261.9|264.54|261.74|0
1650585020000|2022-04-21 23:50:20|264.86|262.06|265.65|262.85|265.65|262.85|264.86|262.06|0
1650585030000|2022-04-21 23:50:30|265.72|262.92|265.72|262.92|265.72|262.92|265.65|262.85|0
1650585040000|2022-04-21 23:50:40|265.8|263|266.12|263.32|266.12|263.32|265.8|263|0
1650585050000|2022-04-21 23:50:50|266.51|263.71|266.44|263.64|266.51|263.71|266.35|263.55|0
1650585060000|2022-04-21 23:51:00|266.35|263.55|266.59|263.79|266.59|263.79|266.28|263.48|0
1650585070000|2022-04-21 23:51:10|266.91|264.11|266.59|263.79|266.91|264.11|266.59|263.79|0
1650585080000|2022-04-21 23:51:20|266.44|263.64|266.28|263.48|266.44|263.64|266.28|263.48|0
1650585090000|2022-04-21 23:51:30|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1650585100000|2022-04-21 23:51:40|266.28|263.48|266.28|263.48|266.28|263.48|266.19|263.39|0
1650585110000|2022-04-21 23:51:50|266.35|263.55|266.59|263.79|266.59|263.79|266.35|263.55|0
1650585120000|2022-04-21 23:52:00|266.43|263.63|266.59|263.79|266.59|263.79|266.43|263.63|0
1650585130000|2022-04-21 23:52:10|266.43|263.63|266.43|263.63|266.43|263.63|266.43|263.63|0
1650585140000|2022-04-21 23:52:20|266.35|263.55|266.19|263.39|266.35|263.55|266.19|263.39|0
1650585150000|2022-04-21 23:52:30|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1650585160000|2022-04-21 23:52:40|266.43|263.63|266.43|263.63|266.43|263.63|266.43|263.63|0
1650585170000|2022-04-21 23:52:50|266.35|263.55|266.35|263.55|266.35|263.55|266.35|263.55|0
1650585180000|2022-04-21 23:53:00|266.28|263.48|266.12|263.32|266.28|263.48|265.96|263.16|0
1650585190000|2022-04-21 23:53:10|265.96|263.16|265.96|263.16|265.96|263.16|265.96|263.16|0
1650585200000|2022-04-21 23:53:20|265.8|263|265.49|262.69|265.8|263|265.49|262.69|0
1650585210000|2022-04-21 23:53:30|265.64|262.84|265.56|262.76|265.64|262.84|265.49|262.69|0
1650585220000|2022-04-21 23:53:40|265.49|262.69|265.64|262.84|265.64|262.84|265.49|262.69|0
1650585230000|2022-04-21 23:53:50|265.56|262.76|265.56|262.76|265.64|262.84|265.56|262.76|0
1650585240000|2022-04-21 23:54:00|265.49|262.69|265.17|262.37|265.49|262.69|265.17|262.37|0
1650585250000|2022-04-21 23:54:10|265.49|262.69|265.17|262.37|265.49|262.69|265.17|262.37|0
1650585260000|2022-04-21 23:54:20|264.85|262.05|264.85|262.05|264.85|262.05|264.7|261.9|0
1650585270000|2022-04-21 23:54:30|264.93|262.13|264.85|262.05|264.93|262.13|264.85|262.05|0
1650585290000|2022-04-21 23:54:50|264.54|261.74|264.7|261.9|264.7|261.9|264.54|261.74|0
1650585300000|2022-04-21 23:55:00|264.85|262.05|264.38|261.58|264.85|262.05|264.38|261.58|0
1650585330000|2022-04-21 23:55:30|264.46|261.66|264.38|261.58|264.46|261.66|264.38|261.58|0
1650585360000|2022-04-21 23:56:00|264.22|261.42|264.38|261.58|264.46|261.66|264.22|261.42|0
1650585370000|2022-04-21 23:56:10|264.54|261.74|264.38|261.58|264.54|261.74|264.38|261.58|0
1650585380000|2022-04-21 23:56:20|264.46|261.66|264.38|261.58|264.46|261.66|264.38|261.58|0
1650585390000|2022-04-21 23:56:30|264.46|261.66|264.38|261.58|264.54|261.74|264.38|261.58|0
1650585400000|2022-04-21 23:56:40|264.06|261.26|264.22|261.42|264.22|261.42|264.06|261.26|0
1650585410000|2022-04-21 23:56:50|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1650585420000|2022-04-21 23:57:00|263.91|261.11|264.06|261.26|264.22|261.42|263.91|261.11|0
1650585430000|2022-04-21 23:57:10|264.14|261.34|263.91|261.11|264.14|261.34|263.91|261.11|0
1650585440000|2022-04-21 23:57:20|264.06|261.26|262.18|259.38|264.06|261.26|262.18|259.38|0
1650585450000|2022-04-21 23:57:30|262.02|259.22|262.49|259.69|262.49|259.69|262.02|259.22|0
1650585460000|2022-04-21 23:57:40|262.65|259.85|262.49|259.69|262.65|259.85|262.49|259.69|0
1650585470000|2022-04-21 23:57:50|262.65|259.85|262.25|259.45|262.65|259.85|262.25|259.45|0
1650585480000|2022-04-21 23:58:00|262.33|259.53|262.18|259.38|262.49|259.69|262.18|259.38|0
1650585490000|2022-04-21 23:58:10|262.33|259.53|262.18|259.38|262.33|259.53|262.18|259.38|0
1650585500000|2022-04-21 23:58:20|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1650585510000|2022-04-21 23:58:30|261.71|258.91|261.71|258.91|261.78|258.98|261.71|258.91|0
1650585520000|2022-04-21 23:58:40|261.86|259.06|261.86|259.06|261.86|259.06|261.86|259.06|0
1650585530000|2022-04-21 23:58:50|261.94|259.14|261.86|259.06|261.94|259.14|261.86|259.06|0
1650585540000|2022-04-21 23:59:00|261.71|258.91|261.71|258.91|261.71|258.91|261.71|258.91|0
1650585550000|2022-04-21 23:59:10|261.55|258.75|261.71|258.91|261.86|259.06|261.55|258.75|0
1650585560000|2022-04-21 23:59:20|261.86|259.06|262.02|259.22|262.02|259.22|261.86|259.06|0
1650585570000|2022-04-21 23:59:30|262.18|259.38|262.33|259.53|262.49|259.69|262.18|259.38|0
1650585580000|2022-04-21 23:59:40|262.57|259.77|262.49|259.69|262.57|259.77|262.33|259.53|0
1650585600000|2022-04-22 00:00:00|262.65|259.85|262.65|259.85|262.65|259.85|262.33|259.53|0
1650585610000|2022-04-22 00:00:10|262.8|260|262.8|260|262.96|260.16|262.8|260|0
1650585620000|2022-04-22 00:00:20|262.65|259.85|263.12|260.32|263.12|260.32|262.49|259.69|0
1650585630000|2022-04-22 00:00:30|262.96|260.16|262.65|259.85|262.96|260.16|262.65|259.85|0
1650585640000|2022-04-22 00:00:40|262.8|260|262.88|260.08|262.96|260.16|262.8|260|0
1650585650000|2022-04-22 00:00:50|262.96|260.16|262.8|260|262.96|260.16|262.8|260|0
1650585660000|2022-04-22 00:01:00|262.72|259.92|262.65|259.85|262.72|259.92|262.49|259.69|0
1650585670000|2022-04-22 00:01:10|262.49|259.69|262.49|259.69|262.49|259.69|262.33|259.53|0
1650585680000|2022-04-22 00:01:20|262.33|259.53|262.41|259.61|262.41|259.61|262.33|259.53|0
1650585690000|2022-04-22 00:01:30|262.49|259.69|262.33|259.53|262.65|259.85|262.33|259.53|0
1650585700000|2022-04-22 00:01:40|262.02|259.22|262.33|259.53|262.33|259.53|262.02|259.22|0
1650585710000|2022-04-22 00:01:50|262.49|259.69|262.17|259.37|262.49|259.69|262.17|259.37|0
1650585720000|2022-04-22 00:02:00|262.02|259.22|261.86|259.06|262.17|259.37|261.86|259.06|0
1650585730000|2022-04-22 00:02:10|261.7|258.9|261.86|259.06|261.86|259.06|261.7|258.9|0
1650585750000|2022-04-22 00:02:30|261.78|258.98|261.55|258.75|261.78|258.98|261.55|258.75|0
1650585760000|2022-04-22 00:02:40|261.86|259.06|262.09|259.29|262.09|259.29|261.86|259.06|0
1650585770000|2022-04-22 00:02:50|262.17|259.37|262.33|259.53|262.33|259.53|262.17|259.37|0
1650585780000|2022-04-22 00:03:00|262.49|259.69|262.96|260.16|262.96|260.16|262.49|259.69|0
1650585790000|2022-04-22 00:03:10|262.8|260|262.8|260|262.8|260|262.64|259.84|0
1650585800000|2022-04-22 00:03:20|263.03|260.23|263.27|260.47|263.27|260.47|263.03|260.23|0
1650585810000|2022-04-22 00:03:30|263.43|260.63|263.74|260.94|263.74|260.94|263.43|260.63|0
1650585820000|2022-04-22 00:03:40|263.9|261.1|263.9|261.1|263.98|261.18|263.9|261.1|0
1650585830000|2022-04-22 00:03:50|264.06|261.26|263.74|260.94|264.06|261.26|263.74|260.94|0
1650585840000|2022-04-22 00:04:00|263.59|260.79|263.59|260.79|263.59|260.79|263.43|260.63|0
1650585850000|2022-04-22 00:04:10|263.74|260.94|264.06|261.26|264.06|261.26|263.74|260.94|0
1650585860000|2022-04-22 00:04:20|263.98|261.18|263.74|260.94|263.98|261.18|263.74|260.94|0
1650585870000|2022-04-22 00:04:30|263.82|261.02|263.9|261.1|263.9|261.1|263.82|261.02|0
1650585880000|2022-04-22 00:04:40|264.06|261.26|264.06|261.26|264.06|261.26|264.06|261.26|0
1650585890000|2022-04-22 00:04:50|264.13|261.33|263.9|261.1|264.13|261.33|263.9|261.1|0
1650585900000|2022-04-22 00:05:00|264.06|261.26|263.74|260.94|264.06|261.26|263.74|260.94|0
1650585910000|2022-04-22 00:05:10|263.9|261.1|263.66|260.86|263.9|261.1|263.66|260.86|0
1650585920000|2022-04-22 00:05:20|263.74|260.94|263.82|261.02|263.9|261.1|263.74|260.94|0
1650585930000|2022-04-22 00:05:30|263.74|260.94|263.9|261.1|263.9|261.1|263.74|260.94|0
1650585940000|2022-04-22 00:05:40|263.74|260.94|263.9|261.1|263.9|261.1|263.74|260.94|0
1650585950000|2022-04-22 00:05:50|264.06|261.26|264.53|261.73|264.53|261.73|264.06|261.26|0
1650585960000|2022-04-22 00:06:00|264.37|261.57|264.53|261.73|264.53|261.73|264.37|261.57|0
1650585970000|2022-04-22 00:06:10|264.37|261.57|264.37|261.57|264.53|261.73|264.37|261.57|0
1650585980000|2022-04-22 00:06:20|264.21|261.41|264.21|261.41|264.21|261.41|264.21|261.41|0
1650585990000|2022-04-22 00:06:30|264.37|261.57|264.53|261.73|264.53|261.73|264.37|261.57|0
1650586000000|2022-04-22 00:06:40|264.37|261.57|264.53|261.73|264.53|261.73|264.37|261.57|0
1650586010000|2022-04-22 00:06:50|264.69|261.89|264.53|261.73|264.69|261.89|264.53|261.73|0
1650586020000|2022-04-22 00:07:00|264.69|261.89|264.69|261.89|264.69|261.89|264.53|261.73|0
1650586030000|2022-04-22 00:07:10|264.84|262.04|265|262.2|265|262.2|264.84|262.04|0
1650586040000|2022-04-22 00:07:20|264.84|262.04|264.53|261.73|264.84|262.04|264.53|261.73|0
1650586050000|2022-04-22 00:07:30|264.69|261.89|264.37|261.57|264.69|261.89|264.37|261.57|0
1650586060000|2022-04-22 00:07:40|264.53|261.73|264.53|261.73|264.53|261.73|264.37|261.57|0
1650586070000|2022-04-22 00:07:50|264.45|261.65|264.37|261.57|264.45|261.65|264.37|261.57|0
1650586080000|2022-04-22 00:08:00|264.53|261.73|264.37|261.57|264.53|261.73|264.37|261.57|0
1650586090000|2022-04-22 00:08:10|264.53|261.73|264.53|261.73|264.53|261.73|264.53|261.73|0
1650586100000|2022-04-22 00:08:20|264.6|261.8|265.16|262.36|265.16|262.36|264.6|261.8|0
1650586110000|2022-04-22 00:08:30|265.32|262.52|265.79|262.99|265.79|262.99|265.32|262.52|0
1650586120000|2022-04-22 00:08:40|265.95|263.15|266.11|263.31|266.11|263.31|265.79|262.99|0
1650586130000|2022-04-22 00:08:50|266.02|263.22|266.11|263.31|266.11|263.31|266.02|263.22|0
1650586140000|2022-04-22 00:09:00|266.26|263.46|266.11|263.31|266.26|263.46|266.11|263.31|0
1650586150000|2022-04-22 00:09:10|265.95|263.15|266.11|263.31|266.26|263.46|265.95|263.15|0
1650586160000|2022-04-22 00:09:20|266.26|263.46|266.11|263.31|266.26|263.46|266.11|263.31|0
1650586170000|2022-04-22 00:09:30|266.26|263.46|266.11|263.31|266.26|263.46|266.11|263.31|0
1650586180000|2022-04-22 00:09:40|265.95|263.15|265.95|263.15|265.95|263.15|265.79|262.99|0
1650586200000|2022-04-22 00:10:00|265.79|262.99|265.79|262.99|265.79|262.99|265.79|262.99|0
1650586210000|2022-04-22 00:10:10|265.71|262.91|265.79|262.99|265.95|263.15|265.71|262.91|0
1650586220000|2022-04-22 00:10:20|266.1|263.3|266.18|263.38|266.18|263.38|265.95|263.15|0
1650586230000|2022-04-22 00:10:30|266.1|263.3|266.1|263.3|266.26|263.46|266.1|263.3|0
1650586240000|2022-04-22 00:10:40|265.95|263.15|265.95|263.15|265.95|263.15|265.79|262.99|0
1650586250000|2022-04-22 00:10:50|265.86|263.06|265.86|263.06|265.86|263.06|265.86|263.06|0
1650586260000|2022-04-22 00:11:00|265.95|263.15|265.31|262.51|265.95|263.15|265.31|262.51|0
1650586270000|2022-04-22 00:11:10|265.16|262.36|265.07|262.27|265.16|262.36|265|262.2|0
1650586280000|2022-04-22 00:11:20|265|262.2|264.84|262.04|265|262.2|264.68|261.88|0
1650586290000|2022-04-22 00:11:30|265|262.2|265|262.2|265|262.2|265|262.2|0
1650586300000|2022-04-22 00:11:40|264.92|262.12|264.84|262.04|265|262.2|264.84|262.04|0
1650586310000|2022-04-22 00:11:50|264.92|262.12|265|262.2|265|262.2|264.92|262.12|0
1650586320000|2022-04-22 00:12:00|264.84|262.04|264.84|262.04|264.84|262.04|264.84|262.04|0
1650586330000|2022-04-22 00:12:10|265.16|262.36|265.16|262.36|265.16|262.36|264.84|262.04|0
1650586340000|2022-04-22 00:12:20|265.07|262.27|264.92|262.12|265.07|262.27|264.68|261.88|0
1650586350000|2022-04-22 00:12:30|264.84|262.04|264.84|262.04|264.84|262.04|264.68|261.88|0
1650586360000|2022-04-22 00:12:40|264.52|261.72|263.74|260.94|264.52|261.72|263.74|260.94|0
1650586370000|2022-04-22 00:12:50|263.89|261.09|264.13|261.33|264.13|261.33|263.89|261.09|0
1650586380000|2022-04-22 00:13:00|264.21|261.41|263.74|260.94|264.21|261.41|263.74|260.94|0
1650586390000|2022-04-22 00:13:10|263.89|261.09|263.11|260.31|263.89|261.09|263.11|260.31|0
1650586400000|2022-04-22 00:13:20|263.27|260.47|263.27|260.47|263.27|260.47|263.27|260.47|0
1650586410000|2022-04-22 00:13:30|263.5|260.7|263.89|261.09|264.05|261.25|263.5|260.7|0
1650586420000|2022-04-22 00:13:40|263.74|260.94|263.89|261.09|263.89|261.09|263.74|260.94|0
1650586430000|2022-04-22 00:13:50|263.81|261.01|263.89|261.09|263.89|261.09|263.74|260.94|0
1650586440000|2022-04-22 00:14:00|264.05|261.25|263.42|260.62|264.05|261.25|263.26|260.46|0
1650586450000|2022-04-22 00:14:10|263.58|260.78|263.5|260.7|263.58|260.78|263.5|260.7|0
1650586460000|2022-04-22 00:14:20|263.42|260.62|263.5|260.7|263.5|260.7|263.42|260.62|0
1650586470000|2022-04-22 00:14:30|263.65|260.85|263.74|260.94|263.74|260.94|263.58|260.78|0
1650586480000|2022-04-22 00:14:40|263.65|260.85|264.6|261.8|264.6|261.8|263.65|260.85|0
1650586490000|2022-04-22 00:14:50|264.37|261.57|265.47|262.67|265.47|262.67|264.37|261.57|0
1650586500000|2022-04-22 00:15:00|265.63|262.83|265.15|262.35|265.63|262.83|265.15|262.35|0
1650586510000|2022-04-22 00:15:10|265.31|262.51|265.15|262.35|265.63|262.83|265.15|262.35|0
1650586520000|2022-04-22 00:15:20|265|262.2|264.84|262.04|265|262.2|264.84|262.04|0
1650586530000|2022-04-22 00:15:30|264.68|261.88|264.21|261.41|264.68|261.88|264.05|261.25|0
1650586540000|2022-04-22 00:15:40|264.13|261.33|264.05|261.25|264.13|261.33|264.05|261.25|0
1650586550000|2022-04-22 00:15:50|264.21|261.41|264.68|261.88|264.68|261.88|264.13|261.33|0
1650586560000|2022-04-22 00:16:00|264.44|261.64|264.05|261.25|264.44|261.64|264.05|261.25|0
1650586570000|2022-04-22 00:16:10|263.89|261.09|264.05|261.25|264.05|261.25|263.89|261.09|0
1650586580000|2022-04-22 00:16:20|263.42|260.62|263.65|260.85|263.73|260.93|263.42|260.62|0
1650586590000|2022-04-22 00:16:30|263.42|260.62|263.58|260.78|263.58|260.78|263.26|260.46|0
1650586600000|2022-04-22 00:16:40|263.73|260.93|263.89|261.09|263.89|261.09|263.73|260.93|0
1650586610000|2022-04-22 00:16:50|264.05|261.25|264.05|261.25|264.21|261.41|263.89|261.09|0
1650586620000|2022-04-22 00:17:00|264.52|261.72|264.36|261.56|264.52|261.72|264.36|261.56|0
1650586630000|2022-04-22 00:17:10|264.44|261.64|264.05|261.25|264.44|261.64|264.05|261.25|0
1650586640000|2022-04-22 00:17:20|264.12|261.32|264.05|261.25|264.12|261.32|263.89|261.09|0
1650586650000|2022-04-22 00:17:30|263.97|261.17|264.05|261.25|264.05|261.25|263.97|261.17|0
1650586660000|2022-04-22 00:17:40|263.97|261.17|263.73|260.93|263.97|261.17|263.73|260.93|0
1650586670000|2022-04-22 00:17:50|263.58|260.78|263.58|260.78|263.58|260.78|263.58|260.78|0
1650586680000|2022-04-22 00:18:00|263.73|260.93|263.42|260.62|263.73|260.93|263.26|260.46|0
1650586690000|2022-04-22 00:18:10|263.1|260.3|263.34|260.54|263.34|260.54|262.79|259.99|0
1650586700000|2022-04-22 00:18:20|263.58|260.78|263.18|260.38|263.58|260.78|263.1|260.3|0
1650586710000|2022-04-22 00:18:30|263.1|260.3|263.26|260.46|263.42|260.62|263.1|260.3|0
1650586720000|2022-04-22 00:18:40|263.1|260.3|262.95|260.15|263.1|260.3|262.95|260.15|0
1650586730000|2022-04-22 00:18:50|263.02|260.22|263.1|260.3|263.1|260.3|263.02|260.22|0
1650586740000|2022-04-22 00:19:00|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1650586750000|2022-04-22 00:19:10|262.79|259.99|262.79|259.99|263.26|260.46|262.79|259.99|0
1650586760000|2022-04-22 00:19:20|262.63|259.83|262.79|259.99|262.79|259.99|262.63|259.83|0
1650586770000|2022-04-22 00:19:30|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1650586780000|2022-04-22 00:19:40|263.1|260.3|262.95|260.15|263.1|260.3|262.95|260.15|0
1650586800000|2022-04-22 00:20:00|262.79|259.99|262.95|260.15|262.95|260.15|262.79|259.99|0
1650586810000|2022-04-22 00:20:10|262.86|260.06|262.95|260.15|262.95|260.15|262.86|260.06|0
1650586820000|2022-04-22 00:20:20|263.02|260.22|263.57|260.77|263.57|260.77|263.02|260.22|0
1650586830000|2022-04-22 00:20:30|263.42|260.62|263.42|260.62|263.42|260.62|263.42|260.62|0
1650586840000|2022-04-22 00:20:40|263.57|260.77|263.42|260.62|263.57|260.77|263.42|260.62|0
1650586850000|2022-04-22 00:20:50|263.34|260.54|263.34|260.54|263.34|260.54|263.34|260.54|0
1650586860000|2022-04-22 00:21:00|263.26|260.46|263.1|260.3|263.26|260.46|263.1|260.3|0
1650586870000|2022-04-22 00:21:10|262.95|260.15|262.95|260.15|262.95|260.15|262.95|260.15|0
1650586880000|2022-04-22 00:21:20|262.86|260.06|262.86|260.06|263.1|260.3|262.86|260.06|0
1650586890000|2022-04-22 00:21:30|262.94|260.14|262.79|259.99|262.94|260.14|262.79|259.99|0
1650586900000|2022-04-22 00:21:40|262.86|260.06|263.26|260.46|263.26|260.46|262.86|260.06|0
1650586910000|2022-04-22 00:21:50|263.49|260.69|263.42|260.62|263.49|260.69|263.42|260.62|0
1650586920000|2022-04-22 00:22:00|263.57|260.77|263.57|260.77|263.73|260.93|263.49|260.69|0
1650586930000|2022-04-22 00:22:10|263.73|260.93|263.65|260.85|263.73|260.93|263.65|260.85|0
1650586940000|2022-04-22 00:22:20|263.73|260.93|264.2|261.4|264.2|261.4|263.73|260.93|0
1650586950000|2022-04-22 00:22:30|264.36|261.56|264.04|261.24|264.36|261.56|264.04|261.24|0
1650586960000|2022-04-22 00:22:40|263.89|261.09|264.04|261.24|264.04|261.24|263.89|261.09|0
1650586970000|2022-04-22 00:22:50|263.89|261.09|264.04|261.24|264.04|261.24|263.89|261.09|0
1650586980000|2022-04-22 00:23:00|263.96|261.16|264.12|261.32|264.12|261.32|263.96|261.16|0
1650586990000|2022-04-22 00:23:10|264.04|261.24|264.2|261.4|264.2|261.4|264.04|261.24|0
1650587000000|2022-04-22 00:23:20|264.12|261.32|264.2|261.4|264.2|261.4|264.04|261.24|0
1650587010000|2022-04-22 00:23:30|264.04|261.24|264.2|261.4|264.2|261.4|264.04|261.24|0
1650587020000|2022-04-22 00:23:40|264.12|261.32|263.96|261.16|264.12|261.32|263.96|261.16|0
1650587030000|2022-04-22 00:23:50|264.04|261.24|263.73|260.93|264.04|261.24|263.73|260.93|0
1650587040000|2022-04-22 00:24:00|263.57|260.77|263.57|260.77|263.73|260.93|263.57|260.77|0
1650587050000|2022-04-22 00:24:10|263.89|261.09|263.89|261.09|263.96|261.16|263.89|261.09|0
1650587060000|2022-04-22 00:24:20|263.73|260.93|263.73|260.93|263.89|261.09|263.57|260.77|0
1650587070000|2022-04-22 00:24:30|263.8|261|263.73|260.93|263.8|261|263.73|260.93|0
1650587080000|2022-04-22 00:24:40|263.89|261.09|263.89|261.09|264.04|261.24|263.89|261.09|0
1650587090000|2022-04-22 00:24:50|263.96|261.16|263.73|260.93|264.04|261.24|263.73|260.93|0
1650587100000|2022-04-22 00:25:00|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1650587110000|2022-04-22 00:25:10|263.26|260.46|263.41|260.61|263.41|260.61|263.26|260.46|0
1650587120000|2022-04-22 00:25:20|263.57|260.77|263.57|260.77|263.57|260.77|263.57|260.77|0
1650587130000|2022-04-22 00:25:30|263.73|260.93|263.1|260.3|263.73|260.93|263.1|260.3|0
1650587140000|2022-04-22 00:25:40|262.86|260.06|263.1|260.3|263.1|260.3|262.78|259.98|0
1650587160000|2022-04-22 00:26:00|263.17|260.37|263.1|260.3|263.17|260.37|263.1|260.3|0
1650587170000|2022-04-22 00:26:10|262.47|259.67|262.7|259.9|262.78|259.98|262.47|259.67|0
1650587180000|2022-04-22 00:26:20|262.63|259.83|262.63|259.83|262.63|259.83|262.63|259.83|0
1650587190000|2022-04-22 00:26:30|262.47|259.67|262.31|259.51|262.47|259.67|262.31|259.51|0
1650587200000|2022-04-22 00:26:40|262.47|259.67|262.31|259.51|262.47|259.67|262.31|259.51|0
1650587210000|2022-04-22 00:26:50|262.16|259.36|262.31|259.51|262.31|259.51|262.16|259.36|0
1650587220000|2022-04-22 00:27:00|261.83|259.03|261.83|259.03|261.99|259.19|261.83|259.03|0
1650587230000|2022-04-22 00:27:10|261.99|259.19|261.99|259.19|261.99|259.19|261.99|259.19|0
1650587240000|2022-04-22 00:27:20|261.83|259.03|261.99|259.19|261.99|259.19|261.83|259.03|0
1650587250000|2022-04-22 00:27:30|261.83|259.03|261.83|259.03|261.83|259.03|261.83|259.03|0
1650587260000|2022-04-22 00:27:40|261.99|259.19|261.83|259.03|261.99|259.19|261.83|259.03|0
1650587270000|2022-04-22 00:27:50|261.67|258.87|261.51|258.71|261.67|258.87|261.51|258.71|0
1650587280000|2022-04-22 00:28:00|261.36|258.56|261.43|258.63|261.43|258.63|261.36|258.56|0
1650587290000|2022-04-22 00:28:10|261.2|258.4|261.36|258.56|261.36|258.56|261.2|258.4|0
1650587300000|2022-04-22 00:28:20|261.2|258.4|261.36|258.56|261.36|258.56|260.96|258.16|0
1650587310000|2022-04-22 00:28:30|261.51|258.71|261.67|258.87|261.67|258.87|261.51|258.71|0
1650587320000|2022-04-22 00:28:40|261.51|258.71|261.51|258.71|261.51|258.71|261.51|258.71|0
1650587330000|2022-04-22 00:28:50|261.67|258.87|261.67|258.87|261.67|258.87|261.67|258.87|0
1650587340000|2022-04-22 00:29:00|261.75|258.95|261.75|258.95|261.75|258.95|261.75|258.95|0
1650587350000|2022-04-22 00:29:10|261.67|258.87|261.83|259.03|261.83|259.03|261.67|258.87|0
1650587370000|2022-04-22 00:29:30|261.9|259.1|261.83|259.03|261.9|259.1|261.83|259.03|0
1650587380000|2022-04-22 00:29:40|261.98|259.18|261.83|259.03|261.98|259.18|261.83|259.03|0
1650587390000|2022-04-22 00:29:50|261.75|258.95|261.67|258.87|261.75|258.95|261.67|258.87|0
1650587400000|2022-04-22 00:30:00|261.51|258.71|261.36|258.56|261.51|258.71|261.36|258.56|0
1650587410000|2022-04-22 00:30:10|261.51|258.71|261.36|258.56|261.51|258.71|261.36|258.56|0
1650587420000|2022-04-22 00:30:20|261.2|258.4|261.12|258.32|261.2|258.4|261.04|258.24|0
1650587430000|2022-04-22 00:30:30|261.2|258.4|261.12|258.32|261.36|258.56|261.12|258.32|0
1650587440000|2022-04-22 00:30:40|261.36|258.56|261.36|258.56|261.36|258.56|261.36|258.56|0
1650587450000|2022-04-22 00:30:50|261.2|258.4|261.36|258.56|261.36|258.56|261.2|258.4|0
1650587460000|2022-04-22 00:31:00|261.27|258.47|261.83|259.03|261.83|259.03|261.27|258.47|0
1650587470000|2022-04-22 00:31:10|261.9|259.1|261.67|258.87|261.9|259.1|261.59|258.79|0
1650587480000|2022-04-22 00:31:20|261.36|258.56|261.51|258.71|261.51|258.71|261.36|258.56|0
1650587490000|2022-04-22 00:31:30|261.67|258.87|261.83|259.03|261.83|259.03|261.67|258.87|0
1650587500000|2022-04-22 00:31:40|261.51|258.71|261.67|258.87|261.67|258.87|261.51|258.71|0
1650587510000|2022-04-22 00:31:50|261.98|259.18|261.98|259.18|261.98|259.18|261.83|259.03|0
1650587520000|2022-04-22 00:32:00|261.9|259.1|261.98|259.18|261.98|259.18|261.83|259.03|0
1650587530000|2022-04-22 00:32:10|262.93|260.13|263.08|260.28|263.08|260.28|262.93|260.13|0
1650587540000|2022-04-22 00:32:20|263.24|260.44|263.08|260.28|263.24|260.44|263.08|260.28|0
1650587550000|2022-04-22 00:32:30|263.24|260.44|263.24|260.44|263.24|260.44|263.08|260.28|0
1650587560000|2022-04-22 00:32:40|263.16|260.36|263.08|260.28|263.16|260.36|263.08|260.28|0
1650587570000|2022-04-22 00:32:50|263.24|260.44|263.16|260.36|263.24|260.44|263.08|260.28|0
1650587580000|2022-04-22 00:33:00|263.24|260.44|263.4|260.6|263.4|260.6|263.24|260.44|0
1650587590000|2022-04-22 00:33:10|263.56|260.76|263.4|260.6|263.56|260.76|263.4|260.6|0
1650587600000|2022-04-22 00:33:20|263.24|260.44|263.24|260.44|263.24|260.44|263.24|260.44|0
1650587610000|2022-04-22 00:33:30|263.32|260.52|263.24|260.44|263.32|260.52|263.24|260.44|0
1650587620000|2022-04-22 00:33:40|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1650587640000|2022-04-22 00:34:00|263.24|260.44|263.4|260.6|263.4|260.6|263.24|260.44|0
1650587650000|2022-04-22 00:34:10|263.08|260.28|263.32|260.52|263.32|260.52|263.08|260.28|0
1650587660000|2022-04-22 00:34:20|263.24|260.44|263.24|260.44|263.24|260.44|263.08|260.28|0
1650587670000|2022-04-22 00:34:30|263.4|260.6|263.4|260.6|263.4|260.6|263.4|260.6|0
1650587680000|2022-04-22 00:34:40|263.24|260.44|263.47|260.67|263.47|260.67|263.24|260.44|0
1650587690000|2022-04-22 00:34:50|263.4|260.6|263.71|260.91|263.71|260.91|263.4|260.6|0
1650587700000|2022-04-22 00:35:00|263.87|261.07|264.03|261.23|264.03|261.23|263.87|261.07|0
1650587710000|2022-04-22 00:35:10|263.87|261.07|263.87|261.07|264.03|261.23|263.87|261.07|0
1650587720000|2022-04-22 00:35:20|263.71|260.91|263.71|260.91|263.71|260.91|263.71|260.91|0
1650587730000|2022-04-22 00:35:30|263.79|260.99|263.71|260.91|263.79|260.99|263.71|260.91|0
1650587740000|2022-04-22 00:35:40|263.55|260.75|263.55|260.75|263.55|260.75|263.55|260.75|0
1650587750000|2022-04-22 00:35:50|263.4|260.6|263.31|260.51|263.4|260.6|263.31|260.51|0
1650587760000|2022-04-22 00:36:00|263.08|260.28|263.16|260.36|263.24|260.44|263.08|260.28|0
1650587770000|2022-04-22 00:36:10|263.08|260.28|263.24|260.44|263.24|260.44|263.08|260.28|0
1650587780000|2022-04-22 00:36:20|263.31|260.51|263.24|260.44|263.31|260.51|263.24|260.44|0
1650587790000|2022-04-22 00:36:30|263.08|260.28|262.92|260.12|263.08|260.28|262.92|260.12|0
1650587800000|2022-04-22 00:36:40|263.08|260.28|263.08|260.28|263.08|260.28|263.08|260.28|0
1650587810000|2022-04-22 00:36:50|262.92|260.12|262.92|260.12|262.92|260.12|262.92|260.12|0
1650587820000|2022-04-22 00:37:00|263.08|260.28|263.08|260.28|263.08|260.28|262.92|260.12|0
1650587830000|2022-04-22 00:37:10|262.92|260.12|262.77|259.97|262.92|260.12|262.77|259.97|0
1650587840000|2022-04-22 00:37:20|262.61|259.81|262.21|259.41|262.61|259.81|262.21|259.41|0
1650587850000|2022-04-22 00:37:30|262.37|259.57|262.53|259.73|262.53|259.73|262.37|259.57|0
1650587860000|2022-04-22 00:37:40|262.29|259.49|262.29|259.49|262.45|259.65|262.29|259.49|0
1650587870000|2022-04-22 00:37:50|262.45|259.65|262.45|259.65|262.45|259.65|262.37|259.57|0
1650587880000|2022-04-22 00:38:00|262.53|259.73|262.29|259.49|262.61|259.81|262.29|259.49|0
1650587890000|2022-04-22 00:38:10|262.45|259.65|262.29|259.49|262.53|259.73|262.29|259.49|0
1650587900000|2022-04-22 00:38:20|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1650587910000|2022-04-22 00:38:30|261.98|259.18|262.29|259.49|262.29|259.49|261.98|259.18|0
1650587920000|2022-04-22 00:38:40|262.14|259.34|262.14|259.34|262.14|259.34|262.14|259.34|0
1650587930000|2022-04-22 00:38:50|261.82|259.02|261.66|258.86|261.82|259.02|261.51|258.71|0
1650587940000|2022-04-22 00:39:00|261.82|259.02|261.51|258.71|261.98|259.18|261.51|258.71|0
1650587950000|2022-04-22 00:39:10|261.66|258.86|261.82|259.02|261.82|259.02|261.51|258.71|0
1650587960000|2022-04-22 00:39:20|261.98|259.18|262.13|259.33|262.13|259.33|261.98|259.18|0
1650587970000|2022-04-22 00:39:30|262.29|259.49|262.29|259.49|262.29|259.49|262.29|259.49|0
1650587980000|2022-04-22 00:39:40|262.37|259.57|262.29|259.49|262.45|259.65|262.29|259.49|0
1650587990000|2022-04-22 00:39:50|262.45|259.65|262.45|259.65|262.45|259.65|262.45|259.65|0
1650588000000|2022-04-22 00:40:00|262.61|259.81|262.61|259.81|262.76|259.96|262.61|259.81|0
1650588010000|2022-04-22 00:40:10|262.76|259.96|262.61|259.81|262.76|259.96|262.61|259.81|0
1650588020000|2022-04-22 00:40:20|262.45|259.65|262.13|259.33|262.45|259.65|262.13|259.33|0
1650588030000|2022-04-22 00:40:30|262.29|259.49|262.29|259.49|262.45|259.65|262.29|259.49|0
1650588040000|2022-04-22 00:40:40|262.13|259.33|261.98|259.18|262.13|259.33|261.82|259.02|0
1650588050000|2022-04-22 00:40:50|261.82|259.02|261.51|258.71|261.82|259.02|261.51|258.71|0
1650588060000|2022-04-22 00:41:00|261.66|258.86|261.82|259.02|261.82|259.02|261.66|258.86|0
1650588070000|2022-04-22 00:41:10|261.66|258.86|261.66|258.86|261.66|258.86|261.58|258.78|0
1650588080000|2022-04-22 00:41:20|261.58|258.78|261.5|258.7|261.82|259.02|261.5|258.7|0
1650588090000|2022-04-22 00:41:30|261.66|258.86|261.58|258.78|261.66|258.86|261.58|258.78|0
1650588100000|2022-04-22 00:41:40|261.66|258.86|261.5|258.7|261.82|259.02|261.5|258.7|0
1650588110000|2022-04-22 00:41:50|261.58|258.78|261.82|259.02|261.82|259.02|261.58|258.78|0
1650588120000|2022-04-22 00:42:00|261.98|259.18|261.74|258.94|261.98|259.18|261.66|258.86|0
1650588130000|2022-04-22 00:42:10|261.82|259.02|261.98|259.18|261.98|259.18|261.82|259.02|0
1650588140000|2022-04-22 00:42:20|261.89|259.09|261.82|259.02|261.98|259.18|261.82|259.02|0
1650588150000|2022-04-22 00:42:30|261.89|259.09|261.89|259.09|261.98|259.18|261.89|259.09|0
1650588160000|2022-04-22 00:42:40|261.82|259.02|261.82|259.02|261.82|259.02|261.82|259.02|0
1650588170000|2022-04-22 00:42:50|261.97|259.17|261.82|259.02|261.97|259.17|261.82|259.02|0
1650588180000|2022-04-22 00:43:00|261.66|258.86|261.82|259.02|261.82|259.02|261.66|258.86|0
1650588190000|2022-04-22 00:43:10|262.13|259.33|262.13|259.33|262.13|259.33|262.13|259.33|0
1650588200000|2022-04-22 00:43:20|261.97|259.17|261.5|258.7|262.13|259.33|261.5|258.7|0
1650588210000|2022-04-22 00:43:30|261.58|258.78|261.5|258.7|261.66|258.86|261.5|258.7|0
1650588220000|2022-04-22 00:43:40|261.35|258.55|261.35|258.55|261.35|258.55|261.35|258.55|0
1650588230000|2022-04-22 00:43:50|261.5|258.7|261.35|258.55|261.5|258.7|261.35|258.55|0
1650588240000|2022-04-22 00:44:00|261.42|258.62|261.11|258.31|261.42|258.62|261.03|258.23|0
1650588250000|2022-04-22 00:44:10|261.35|258.55|261.19|258.39|261.35|258.55|261.19|258.39|0
1650588260000|2022-04-22 00:44:20|261.03|258.23|260.72|257.92|261.03|258.23|260.72|257.92|0
1650588270000|2022-04-22 00:44:30|260.4|257.6|259|256.2|260.4|257.6|258.68|255.88|0
1650588280000|2022-04-22 00:44:40|259.15|256.35|258.84|256.04|259.15|256.35|258.84|256.04|0
1650588290000|2022-04-22 00:44:50|258.68|255.88|258.53|255.73|258.68|255.88|258.53|255.73|0
1650588300000|2022-04-22 00:45:00|258.29|255.49|258.68|255.88|258.68|255.88|258.29|255.49|0
1650588310000|2022-04-22 00:45:10|258.45|255.65|257.28|254.48|258.45|255.65|257.28|254.48|0
1650588320000|2022-04-22 00:45:20|257.13|254.33|255.57|252.77|257.13|254.33|255.26|252.46|0
1650588330000|2022-04-22 00:45:30|255.88|253.08|254.64|251.84|255.88|253.08|254.64|251.84|0
1650588340000|2022-04-22 00:45:40|254.8|252|254.49|251.69|254.8|252|254.49|251.69|0
1650588350000|2022-04-22 00:45:50|253.71|250.91|254.02|251.22|254.02|251.22|253.71|250.91|0
1650588360000|2022-04-22 00:46:00|254.1|251.3|253.4|250.6|254.1|251.3|253.32|250.52|0
1650588370000|2022-04-22 00:46:10|253.56|250.76|253.1|250.3|253.71|250.91|253.1|250.3|0
1650588380000|2022-04-22 00:46:20|253.87|251.07|254.02|251.22|254.02|251.22|253.87|251.07|0
1650588390000|2022-04-22 00:46:30|254.64|251.84|254.95|252.15|254.95|252.15|254.64|251.84|0
1650588400000|2022-04-22 00:46:40|254.64|251.84|254.64|251.84|254.64|251.84|254.49|251.69|0
1650588410000|2022-04-22 00:46:50|254.49|251.69|254.33|251.53|254.49|251.69|254.33|251.53|0
1650588420000|2022-04-22 00:47:00|254.49|251.69|254.33|251.53|254.56|251.76|254.18|251.38|0
1650588430000|2022-04-22 00:47:10|254.02|251.22|254.18|251.38|254.18|251.38|253.87|251.07|0
1650588440000|2022-04-22 00:47:20|254.1|251.3|253.17|250.37|254.1|251.3|253.17|250.37|0
1650588450000|2022-04-22 00:47:30|253.32|250.52|253.25|250.45|253.56|250.76|253.25|250.45|0
1650588460000|2022-04-22 00:47:40|253.09|250.29|253.09|250.29|253.09|250.29|253.09|250.29|0
1650588470000|2022-04-22 00:47:50|253.4|250.6|253.25|250.45|253.4|250.6|253.25|250.45|0
1650588480000|2022-04-22 00:48:00|253.4|250.6|253.25|250.45|253.4|250.6|253.25|250.45|0
1650588490000|2022-04-22 00:48:10|252.94|250.14|252.94|250.14|253.09|250.29|252.94|250.14|0
1650588500000|2022-04-22 00:48:20|253.25|250.45|253.25|250.45|253.25|250.45|253.17|250.37|0
1650588510000|2022-04-22 00:48:30|253.17|250.37|253.48|250.68|253.48|250.68|253.17|250.37|0
1650588520000|2022-04-22 00:48:40|253.56|250.76|253.63|250.83|253.71|250.91|253.4|250.6|0
1650588530000|2022-04-22 00:48:50|253.71|250.91|254.02|251.22|254.02|251.22|253.71|250.91|0
1650588540000|2022-04-22 00:49:00|253.87|251.07|253.71|250.91|253.87|251.07|253.56|250.76|0
1650588550000|2022-04-22 00:49:10|253.79|250.99|253.87|251.07|253.87|251.07|253.71|250.91|0
1650588560000|2022-04-22 00:49:20|253.71|250.91|253.87|251.07|253.87|251.07|253.63|250.83|0
1650588570000|2022-04-22 00:49:30|253.71|250.91|253.87|251.07|253.87|251.07|253.71|250.91|0
1650588580000|2022-04-22 00:49:40|253.71|250.91|253.56|250.76|253.71|250.91|253.56|250.76|0
1650588590000|2022-04-22 00:49:50|253.63|250.83|252.48|249.68|253.63|250.83|252.48|249.68|0
1650588600000|2022-04-22 00:50:00|252.94|250.14|253.09|250.29|253.09|250.29|252.94|250.14|0
1650588610000|2022-04-22 00:50:10|253.17|250.37|252.7|249.9|253.17|250.37|252.7|249.9|0
1650588620000|2022-04-22 00:50:20|252.78|249.98|252.63|249.83|252.78|249.98|252.63|249.83|0
1650588630000|2022-04-22 00:50:30|252.48|249.68|252.48|249.68|252.48|249.68|252.32|249.52|0
1650588640000|2022-04-22 00:50:40|252.32|249.52|252.32|249.52|252.48|249.68|252.32|249.52|0
1650588650000|2022-04-22 00:50:50|252.48|249.68|252.94|250.14|252.94|250.14|252.48|249.68|0
1650588660000|2022-04-22 00:51:00|252.7|249.9|252.32|249.52|252.7|249.9|252.32|249.52|0
1650588670000|2022-04-22 00:51:10|252.17|249.37|252.01|249.21|252.17|249.37|252.01|249.21|0
1650588680000|2022-04-22 00:51:20|252.47|249.67|252.47|249.67|252.47|249.67|252.47|249.67|0
1650588690000|2022-04-22 00:51:30|252.63|249.83|252.94|250.14|252.94|250.14|252.63|249.83|0
1650588700000|2022-04-22 00:51:40|253.09|250.29|253.4|250.6|253.55|250.75|253.09|250.29|0
1650588710000|2022-04-22 00:51:50|253.32|250.52|253.32|250.52|253.32|250.52|253.25|250.45|0
1650588720000|2022-04-22 00:52:00|253.4|250.6|253.47|250.67|253.47|250.67|253.4|250.6|0
1650588730000|2022-04-22 00:52:10|253.55|250.75|253.71|250.91|253.71|250.91|253.4|250.6|0
1650588740000|2022-04-22 00:52:20|254.33|251.53|254.48|251.68|254.56|251.76|254.33|251.53|0
1650588750000|2022-04-22 00:52:30|254.33|251.53|254.48|251.68|254.48|251.68|254.02|251.22|0
1650588760000|2022-04-22 00:52:40|254.4|251.6|254.33|251.53|254.4|251.6|254.17|251.37|0
1650588770000|2022-04-22 00:52:50|253.86|251.06|252.94|250.14|253.86|251.06|252.94|250.14|0
1650588780000|2022-04-22 00:53:00|253.4|250.6|253.86|251.06|253.86|251.06|253.4|250.6|0
1650588790000|2022-04-22 00:53:10|253.78|250.98|253.71|250.91|253.78|250.98|253.71|250.91|0
1650588800000|2022-04-22 00:53:20|253.55|250.75|253.55|250.75|253.86|251.06|253.55|250.75|0
1650588810000|2022-04-22 00:53:30|253.71|250.91|253.71|250.91|253.71|250.91|253.63|250.83|0
1650588820000|2022-04-22 00:53:40|253.55|250.75|253.55|250.75|253.71|250.91|253.55|250.75|0
1650588830000|2022-04-22 00:53:50|253.71|250.91|253.86|251.06|253.86|251.06|253.71|250.91|0
1650588840000|2022-04-22 00:54:00|254.17|251.37|254.25|251.45|254.25|251.45|254.02|251.22|0
1650588850000|2022-04-22 00:54:10|254.48|251.68|254.48|251.68|254.48|251.68|254.48|251.68|0
1650588860000|2022-04-22 00:54:20|254.55|251.75|254.33|251.53|254.55|251.75|254.33|251.53|0
1650588870000|2022-04-22 00:54:30|254.17|251.37|254.09|251.29|254.33|251.53|254.09|251.29|0
1650588880000|2022-04-22 00:54:40|254.17|251.37|254.33|251.53|254.33|251.53|254.17|251.37|0
1650588890000|2022-04-22 00:54:50|254.24|251.44|254.17|251.37|254.48|251.68|254.17|251.37|0
1650588900000|2022-04-22 00:55:00|254.33|251.53|254.24|251.44|254.33|251.53|254.02|251.22|0
1650588910000|2022-04-22 00:55:10|254.17|251.37|254.32|251.52|254.32|251.52|254.17|251.37|0
1650588920000|2022-04-22 00:55:20|254.48|251.68|254.63|251.83|254.63|251.83|254.48|251.68|0
1650588930000|2022-04-22 00:55:30|254.94|252.14|255.41|252.61|255.41|252.61|254.94|252.14|0
1650588940000|2022-04-22 00:55:40|255.1|252.3|255.1|252.3|255.41|252.61|255.1|252.3|0
1650588950000|2022-04-22 00:55:50|255.33|252.53|255.72|252.92|255.72|252.92|255.33|252.53|0
1650588960000|2022-04-22 00:56:00|255.87|253.07|255.48|252.68|255.87|253.07|255.48|252.68|0
1650588970000|2022-04-22 00:56:10|255.41|252.61|255.25|252.45|255.41|252.61|255.25|252.45|0
1650588980000|2022-04-22 00:56:20|255.56|252.76|255.56|252.76|255.72|252.92|255.56|252.76|0
1650588990000|2022-04-22 00:56:30|255.72|252.92|255.72|252.92|255.72|252.92|255.72|252.92|0
1650589000000|2022-04-22 00:56:40|255.87|253.07|255.87|253.07|256.03|253.23|255.87|253.07|0
1650589010000|2022-04-22 00:56:50|256.03|253.23|256.03|253.23|256.03|253.23|255.95|253.15|0
1650589020000|2022-04-22 00:57:00|256.18|253.38|256.18|253.38|256.18|253.38|256.03|253.23|0
1650589030000|2022-04-22 00:57:10|256.1|253.3|256.03|253.23|256.1|253.3|256.03|253.23|0
1650589040000|2022-04-22 00:57:20|256.34|253.54|256.18|253.38|256.34|253.54|256.03|253.23|0
1650589050000|2022-04-22 00:57:30|256.26|253.46|256.03|253.23|256.26|253.46|256.03|253.23|0
1650589060000|2022-04-22 00:57:40|256.18|253.38|256.34|253.54|256.34|253.54|256.18|253.38|0
1650589070000|2022-04-22 00:57:50|256.18|253.38|256.03|253.23|256.18|253.38|256.03|253.23|0
1650589080000|2022-04-22 00:58:00|255.87|253.07|256.03|253.23|256.03|253.23|255.87|253.07|0
1650589090000|2022-04-22 00:58:10|255.87|253.07|255.64|252.84|255.87|253.07|255.64|252.84|0
1650589100000|2022-04-22 00:58:20|255.56|252.76|255.1|252.3|255.56|252.76|255.1|252.3|0
1650589110000|2022-04-22 00:58:30|254.94|252.14|255.1|252.3|255.1|252.3|254.94|252.14|0
1650589120000|2022-04-22 00:58:40|255.41|252.61|255.72|252.92|255.72|252.92|255.41|252.61|0
1650589130000|2022-04-22 00:58:50|255.41|252.61|255.25|252.45|255.41|252.61|255.25|252.45|0
1650589140000|2022-04-22 00:59:00|255.41|252.61|255.72|252.92|255.72|252.92|255.25|252.45|0
1650589150000|2022-04-22 00:59:10|255.56|252.76|255.25|252.45|255.56|252.76|255.25|252.45|0
1650589160000|2022-04-22 00:59:20|255.56|252.76|255.41|252.61|255.64|252.84|255.41|252.61|0
1650589170000|2022-04-22 00:59:30|255.56|252.76|255.56|252.76|255.56|252.76|255.56|252.76|0
1650589180000|2022-04-22 00:59:40|255.41|252.61|255.56|252.76|255.56|252.76|255.41|252.61|0
1650589190000|2022-04-22 00:59:50|255.87|253.07|256.34|253.54|256.34|253.54|255.87|253.07|0
1650589200000|2022-04-22 01:00:00|256.18|253.38|256.41|253.61|256.49|253.69|256.18|253.38|0
1650589210000|2022-04-22 01:00:10|256.49|253.69|256.18|253.38|256.49|253.69|256.18|253.38|0
1650589220000|2022-04-22 01:00:20|256.34|253.54|255.41|252.61|256.34|253.54|255.41|252.61|0
1650589230000|2022-04-22 01:00:30|255.48|252.68|255.56|252.76|255.56|252.76|255.48|252.68|0
1650589240000|2022-04-22 01:00:40|255.72|252.92|255.56|252.76|255.72|252.92|255.56|252.76|0
1650589250000|2022-04-22 01:00:50|255.72|252.92|256.03|253.23|256.03|253.23|255.72|252.92|0
1650589260000|2022-04-22 01:01:00|256.18|253.38|256.18|253.38|256.26|253.46|256.18|253.38|0
1650589270000|2022-04-22 01:01:10|256.03|253.23|256.03|253.23|256.03|253.23|256.03|253.23|0
1650589280000|2022-04-22 01:01:20|256.18|253.38|256.34|253.54|256.34|253.54|256.18|253.38|0
1650589290000|2022-04-22 01:01:30|256.18|253.38|256.8|254|256.96|254.16|256.18|253.38|0
1650589300000|2022-04-22 01:01:40|256.96|254.16|256.96|254.16|256.96|254.16|256.96|254.16|0
1650589310000|2022-04-22 01:01:50|256.88|254.08|256.65|253.85|256.88|254.08|256.65|253.85|0
1650589320000|2022-04-22 01:02:00|256.49|253.69|256.65|253.85|256.65|253.85|256.49|253.69|0
1650589330000|2022-04-22 01:02:10|256.8|254|256.18|253.38|256.8|254|256.18|253.38|0
1650589340000|2022-04-22 01:02:20|256.25|253.45|256.49|253.69|256.49|253.69|256.25|253.45|0
1650589350000|2022-04-22 01:02:30|256.34|253.54|256.41|253.61|256.41|253.61|256.34|253.54|0
1650589360000|2022-04-22 01:02:40|256.49|253.69|256.49|253.69|256.8|254|256.49|253.69|0
1650589370000|2022-04-22 01:02:50|256.65|253.85|256.8|254|256.8|254|256.65|253.85|0
1650589380000|2022-04-22 01:03:00|256.65|253.85|256.8|254|256.8|254|256.65|253.85|0
1650589390000|2022-04-22 01:03:10|256.65|253.85|256.49|253.69|256.65|253.85|256.49|253.69|0
1650589400000|2022-04-22 01:03:20|256.33|253.53|256.02|253.22|256.33|253.53|256.02|253.22|0
1650589420000|2022-04-22 01:03:40|256.18|253.38|255.87|253.07|256.18|253.38|255.79|252.99|0
1650589430000|2022-04-22 01:03:50|255.71|252.91|255.71|252.91|255.71|252.91|255.71|252.91|0
1650589440000|2022-04-22 01:04:00|255.87|253.07|255.87|253.07|255.87|253.07|255.87|253.07|0
1650589450000|2022-04-22 01:04:10|256.02|253.22|255.87|253.07|256.02|253.22|255.87|253.07|0
1650589460000|2022-04-22 01:04:20|255.79|252.99|255.56|252.76|255.87|253.07|255.56|252.76|0
1650589470000|2022-04-22 01:04:30|255.71|252.91|255.71|252.91|255.71|252.91|255.71|252.91|0
1650589480000|2022-04-22 01:04:40|255.87|253.07|256.02|253.22|256.02|253.22|255.87|253.07|0
1650589490000|2022-04-22 01:04:50|255.87|253.07|255.87|253.07|255.87|253.07|255.87|253.07|0
1650589510000|2022-04-22 01:05:10|256.02|253.22|256.25|253.45|256.25|253.45|256.02|253.22|0
1650589520000|2022-04-22 01:05:20|256.18|253.38|256.33|253.53|256.33|253.53|256.18|253.38|0
1650589540000|2022-04-22 01:05:40|256.49|253.69|256.49|253.69|256.49|253.69|256.49|253.69|0
1650589550000|2022-04-22 01:05:50|256.33|253.53|256.18|253.38|256.33|253.53|256.18|253.38|0
1650589560000|2022-04-22 01:06:00|256.33|253.53|256.02|253.22|256.33|253.53|255.94|253.14|0
1650589570000|2022-04-22 01:06:10|256.1|253.3|256.33|253.53|256.33|253.53|256.02|253.22|0
1650589580000|2022-04-22 01:06:20|256.18|253.38|256.18|253.38|256.18|253.38|256.1|253.3|0
1650589590000|2022-04-22 01:06:30|256.02|253.22|256.02|253.22|256.1|253.3|256.02|253.22|0
1650589600000|2022-04-22 01:06:40|256.1|253.3|255.87|253.07|256.1|253.3|255.87|253.07|0
1650589610000|2022-04-22 01:06:50|255.71|252.91|256.02|253.22|256.02|253.22|255.71|252.91|0
1650589620000|2022-04-22 01:07:00|256.1|253.3|256.18|253.38|256.18|253.38|256.1|253.3|0
1650589630000|2022-04-22 01:07:10|256.33|253.53|256.25|253.45|256.33|253.53|256.25|253.45|0
1650589640000|2022-04-22 01:07:20|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1650589650000|2022-04-22 01:07:30|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1650589670000|2022-04-22 01:07:50|256.02|253.22|256.02|253.22|256.18|253.38|256.02|253.22|0
1650589680000|2022-04-22 01:08:00|255.94|253.14|256.02|253.22|256.02|253.22|255.94|253.14|0
1650589690000|2022-04-22 01:08:10|256.18|253.38|256.18|253.38|256.18|253.38|256.18|253.38|0
1650589700000|2022-04-22 01:08:20|256.02|253.22|256.02|253.22|256.02|253.22|255.94|253.14|0
1650589710000|2022-04-22 01:08:30|255.94|253.14|256.18|253.38|256.18|253.38|255.94|253.14|0
1650589720000|2022-04-22 01:08:40|256.33|253.53|256.33|253.53|256.33|253.53|256.33|253.53|0
1650589730000|2022-04-22 01:08:50|256.18|253.38|256.33|253.53|256.33|253.53|256.18|253.38|0
1650589740000|2022-04-22 01:09:00|256.49|253.69|256.49|253.69|256.49|253.69|256.4|253.6|0
1650589760000|2022-04-22 01:09:20|256.33|253.53|256.49|253.69|256.49|253.69|256.33|253.53|0
1650589770000|2022-04-22 01:09:30|256.64|253.84|256.49|253.69|256.64|253.84|256.49|253.69|0
1650589780000|2022-04-22 01:09:40|256.64|253.84|256.95|254.15|256.95|254.15|256.64|253.84|0
1650589790000|2022-04-22 01:09:50|257.11|254.31|257.03|254.23|257.11|254.31|257.03|254.23|0
1650589800000|2022-04-22 01:10:00|257.11|254.31|257.26|254.46|257.26|254.46|257.11|254.31|0
1650589820000|2022-04-22 01:10:20|257.11|254.31|257.11|254.31|257.18|254.38|257.11|254.31|0
1650589830000|2022-04-22 01:10:30|256.95|254.15|256.48|253.68|256.95|254.15|256.48|253.68|0
1650589840000|2022-04-22 01:10:40|256.64|253.84|256.64|253.84|256.8|254|256.64|253.84|0
1650589850000|2022-04-22 01:10:50|256.48|253.68|256.48|253.68|256.64|253.84|256.48|253.68|0
1650589860000|2022-04-22 01:11:00|256.4|253.6|256.48|253.68|256.48|253.68|256.4|253.6|0
1650589870000|2022-04-22 01:11:10|256.33|253.53|256.48|253.68|256.48|253.68|256.33|253.53|0
1650589880000|2022-04-22 01:11:20|256.33|253.53|256.33|253.53|256.48|253.68|256.33|253.53|0
1650589890000|2022-04-22 01:11:30|256.48|253.68|256.79|253.99|256.79|253.99|256.48|253.68|0
1650589900000|2022-04-22 01:11:40|256.71|253.91|256.79|253.99|256.79|253.99|256.64|253.84|0
1650589910000|2022-04-22 01:11:50|256.64|253.84|256.87|254.07|256.87|254.07|256.64|253.84|0
1650589920000|2022-04-22 01:12:00|256.95|254.15|256.95|254.15|257.02|254.22|256.87|254.07|0
1650589930000|2022-04-22 01:12:10|256.87|254.07|256.79|253.99|256.87|254.07|256.64|253.84|0
1650589940000|2022-04-22 01:12:20|256.71|253.91|256.64|253.84|256.71|253.91|256.64|253.84|0
1650589950000|2022-04-22 01:12:30|256.79|253.99|256.64|253.84|256.79|253.99|256.64|253.84|0
1650589960000|2022-04-22 01:12:40|256.56|253.76|256.48|253.68|256.56|253.76|256.48|253.68|0
1650589970000|2022-04-22 01:12:50|256.64|253.84|257.1|254.3|257.1|254.3|256.64|253.84|0
1650589980000|2022-04-22 01:13:00|256.95|254.15|256.79|253.99|256.95|254.15|256.79|253.99|0
1650589990000|2022-04-22 01:13:10|256.95|254.15|256.95|254.15|256.95|254.15|256.95|254.15|0
1650590000000|2022-04-22 01:13:20|256.79|253.99|256.95|254.15|256.95|254.15|256.79|253.99|0
1650590010000|2022-04-22 01:13:30|256.87|254.07|256.95|254.15|256.95|254.15|256.87|254.07|0
1650590020000|2022-04-22 01:13:40|256.79|253.99|256.79|253.99|256.87|254.07|256.79|253.99|0
1650590030000|2022-04-22 01:13:50|256.64|253.84|256.64|253.84|256.64|253.84|256.48|253.68|0
1650590040000|2022-04-22 01:14:00|256.48|253.68|256.64|253.84|256.64|253.84|256.48|253.68|0
1650590050000|2022-04-22 01:14:10|256.79|253.99|256.79|253.99|256.79|253.99|256.79|253.99|0
1650590060000|2022-04-22 01:14:20|256.95|254.15|256.87|254.07|256.95|254.15|256.87|254.07|0
1650590070000|2022-04-22 01:14:30|256.95|254.15|257.1|254.3|257.1|254.3|256.95|254.15|0
1650590080000|2022-04-22 01:14:40|256.95|254.15|257.1|254.3|257.1|254.3|256.95|254.15|0
1650590090000|2022-04-22 01:14:50|257.02|254.22|257.1|254.3|257.26|254.46|257.02|254.22|0
1650590100000|2022-04-22 01:15:00|257.02|254.22|257.02|254.22|257.1|254.3|257.02|254.22|0
1650590110000|2022-04-22 01:15:10|257.1|254.3|257.1|254.3|257.26|254.46|257.1|254.3|0
1650590120000|2022-04-22 01:15:20|257.26|254.46|257.41|254.61|257.41|254.61|257.26|254.46|0
1650590130000|2022-04-22 01:15:30|257.57|254.77|257.26|254.46|257.64|254.84|257.26|254.46|0
1650590140000|2022-04-22 01:15:40|257.1|254.3|257.1|254.3|257.1|254.3|257.1|254.3|0
1650590150000|2022-04-22 01:15:50|257.26|254.46|257.1|254.3|257.26|254.46|257.1|254.3|0
1650590160000|2022-04-22 01:16:00|257.26|254.46|257.26|254.46|257.26|254.46|257.1|254.3|0
1650590170000|2022-04-22 01:16:10|257.1|254.3|257.33|254.53|257.33|254.53|257.1|254.3|0
1650590180000|2022-04-22 01:16:20|257.26|254.46|257.72|254.92|257.72|254.92|257.18|254.38|0
1650590190000|2022-04-22 01:16:30|258.04|255.24|258.35|255.55|258.35|255.55|258.04|255.24|0
1650590200000|2022-04-22 01:16:40|257.72|254.92|257.41|254.61|257.72|254.92|257.41|254.61|0
1650590210000|2022-04-22 01:16:50|257.57|254.77|257.41|254.61|257.57|254.77|257.41|254.61|0
1650590220000|2022-04-22 01:17:00|257.26|254.46|257.26|254.46|257.26|254.46|257.1|254.3|0
1650590230000|2022-04-22 01:17:10|257.18|254.38|257.41|254.61|257.41|254.61|257.18|254.38|0
1650590240000|2022-04-22 01:17:20|257.49|254.69|257.57|254.77|257.57|254.77|257.49|254.69|0
1650590250000|2022-04-22 01:17:30|257.41|254.61|257.57|254.77|257.57|254.77|257.41|254.61|0
1650590260000|2022-04-22 01:17:40|257.41|254.61|257.33|254.53|257.57|254.77|257.33|254.53|0
1650590270000|2022-04-22 01:17:50|257.41|254.61|257.57|254.77|257.72|254.92|257.41|254.61|0
1650590280000|2022-04-22 01:18:00|257.64|254.84|257.49|254.69|257.64|254.84|257.41|254.61|0
1650590290000|2022-04-22 01:18:10|257.57|254.77|257.57|254.77|257.72|254.92|257.57|254.77|0
1650590300000|2022-04-22 01:18:20|257.49|254.69|257.49|254.69|257.57|254.77|257.49|254.69|0
1650590310000|2022-04-22 01:18:30|257.41|254.61|257.72|254.92|257.88|255.08|257.41|254.61|0
1650590320000|2022-04-22 01:18:40|257.64|254.84|257.88|255.08|257.88|255.08|257.64|254.84|0
1650590330000|2022-04-22 01:18:50|257.72|254.92|257.8|255|257.8|255|257.72|254.92|0
1650590340000|2022-04-22 01:19:00|257.88|255.08|258.03|255.23|258.35|255.55|257.88|255.08|0
1650590350000|2022-04-22 01:19:10|258.19|255.39|258.35|255.55|258.35|255.55|258.19|255.39|0
1650590360000|2022-04-22 01:19:20|258.42|255.62|258.66|255.86|258.66|255.86|258.42|255.62|0
1650590370000|2022-04-22 01:19:30|258.19|255.39|258.35|255.55|258.35|255.55|258.19|255.39|0
1650590380000|2022-04-22 01:19:40|258.27|255.47|258.19|255.39|258.27|255.47|258.19|255.39|0
1650590390000|2022-04-22 01:19:50|257.8|255|257.88|255.08|257.88|255.08|257.72|254.92|0
1650590400000|2022-04-22 01:20:00|258.03|255.23|257.88|255.08|258.19|255.39|257.88|255.08|0
1650590410000|2022-04-22 01:20:10|257.8|255|257.88|255.08|257.88|255.08|257.8|255|0
1650590430000|2022-04-22 01:20:30|257.72|254.92|257.8|255|257.88|255.08|257.72|254.92|0
1650590440000|2022-04-22 01:20:40|257.72|254.92|257.72|254.92|257.8|255|257.72|254.92|0
1650590450000|2022-04-22 01:20:50|257.57|254.77|257.57|254.77|257.57|254.77|257.57|254.77|0
1650590460000|2022-04-22 01:21:00|257.64|254.84|257.64|254.84|257.64|254.84|257.64|254.84|0
1650590470000|2022-04-22 01:21:10|257.57|254.77|257.72|254.92|257.72|254.92|257.57|254.77|0
1650590480000|2022-04-22 01:21:20|257.64|254.84|257.72|254.92|257.72|254.92|257.64|254.84|0
1650590490000|2022-04-22 01:21:30|257.88|255.08|257.88|255.08|257.88|255.08|257.88|255.08|0
1650590500000|2022-04-22 01:21:40|258.19|255.39|258.03|255.23|258.19|255.39|257.95|255.15|0
1650590510000|2022-04-22 01:21:50|257.95|255.15|258.26|255.46|258.26|255.46|257.95|255.15|0
1650590520000|2022-04-22 01:22:00|258.19|255.39|258.11|255.31|258.19|255.39|258.03|255.23|0
1650590530000|2022-04-22 01:22:10|258.19|255.39|258.34|255.54|258.34|255.54|258.19|255.39|0
1650590540000|2022-04-22 01:22:20|258.19|255.39|258.34|255.54|258.34|255.54|258.19|255.39|0
1650590550000|2022-04-22 01:22:30|258.19|255.39|258.19|255.39|258.19|255.39|258.19|255.39|0
1650590560000|2022-04-22 01:22:40|258.34|255.54|258.34|255.54|258.34|255.54|258.19|255.39|0
1650590590000|2022-04-22 01:23:10|258.19|255.39|258.34|255.54|258.34|255.54|258.19|255.39|0
1650590600000|2022-04-22 01:23:20|258.42|255.62|258.5|255.7|258.5|255.7|258.42|255.62|0
1650590610000|2022-04-22 01:23:30|258.34|255.54|258.34|255.54|258.34|255.54|258.19|255.39|0
1650590630000|2022-04-22 01:23:50|258.26|255.46|258.34|255.54|258.34|255.54|258.26|255.46|0
1650590640000|2022-04-22 01:24:00|258.26|255.46|258.26|255.46|258.34|255.54|258.26|255.46|0
1650590650000|2022-04-22 01:24:10|258.03|255.23|258.03|255.23|258.03|255.23|258.03|255.23|0
1650590660000|2022-04-22 01:24:20|258.11|255.31|258.19|255.39|258.19|255.39|258.11|255.31|0
1650590680000|2022-04-22 01:24:40|258.34|255.54|258.19|255.39|258.34|255.54|258.19|255.39|0
1650590690000|2022-04-22 01:24:50|258.03|255.23|258.19|255.39|258.19|255.39|258.03|255.23|0
1650590700000|2022-04-22 01:25:00|258.34|255.54|259.59|256.79|259.59|256.79|258.34|255.54|0
1650590710000|2022-04-22 01:25:10|259.28|256.48|259.12|256.32|259.28|256.48|259.12|256.32|0
1650590720000|2022-04-22 01:25:20|258.97|256.17|258.81|256.01|259.04|256.24|258.81|256.01|0
1650590730000|2022-04-22 01:25:30|258.65|255.85|258.65|255.85|258.65|255.85|258.65|255.85|0
1650590740000|2022-04-22 01:25:40|258.57|255.77|258.5|255.7|258.57|255.77|258.5|255.7|0
1650590750000|2022-04-22 01:25:50|258.73|255.93|258.65|255.85|258.73|255.93|258.65|255.85|0
1650590760000|2022-04-22 01:26:00|258.5|255.7|258.34|255.54|258.5|255.7|258.34|255.54|0
1650590770000|2022-04-22 01:26:10|258.19|255.39|258.03|255.23|258.19|255.39|258.03|255.23|0
1650590780000|2022-04-22 01:26:20|258.19|255.39|258.34|255.54|258.34|255.54|258.19|255.39|0
1650590790000|2022-04-22 01:26:30|258.5|255.7|258.5|255.7|258.5|255.7|258.5|255.7|0
1650590800000|2022-04-22 01:26:40|258.42|255.62|258.18|255.38|258.42|255.62|258.18|255.38|0
1650590820000|2022-04-22 01:27:00|258.26|255.46|258.34|255.54|258.34|255.54|258.26|255.46|0
1650590830000|2022-04-22 01:27:10|258.18|255.38|258.18|255.38|258.18|255.38|258.18|255.38|0
1650590840000|2022-04-22 01:27:20|258.34|255.54|258.34|255.54|258.34|255.54|258.26|255.46|0
1650590850000|2022-04-22 01:27:30|258.18|255.38|258.1|255.3|258.18|255.38|258.1|255.3|0
1650590860000|2022-04-22 01:27:40|258.03|255.23|258.18|255.38|258.18|255.38|258.03|255.23|0
1650590870000|2022-04-22 01:27:50|258.03|255.23|258.18|255.38|258.18|255.38|258.03|255.23|0
1650590880000|2022-04-22 01:28:00|258.1|255.3|257.87|255.07|258.1|255.3|257.87|255.07|0
1650590890000|2022-04-22 01:28:10|257.72|254.92|257.4|254.6|257.72|254.92|257.4|254.6|0
1650590900000|2022-04-22 01:28:20|257.25|254.45|256.47|253.67|257.25|254.45|256.47|253.67|0
1650590910000|2022-04-22 01:28:30|256.32|253.52|256.32|253.52|256.32|253.52|256.32|253.52|0
1650590920000|2022-04-22 01:28:40|256.63|253.83|256.63|253.83|256.63|253.83|256.47|253.67|0
1650590930000|2022-04-22 01:28:50|256.94|254.14|256.32|253.52|256.94|254.14|256.32|253.52|0
1650590940000|2022-04-22 01:29:00|256.39|253.59|256.63|253.83|256.63|253.83|256.39|253.59|0
1650590950000|2022-04-22 01:29:10|256.94|254.14|256.32|253.52|256.94|254.14|256.32|253.52|0
1650590960000|2022-04-22 01:29:20|256.31|253.51|256|253.2|256.31|253.51|256|253.2|0
1650590970000|2022-04-22 01:29:30|255.85|253.05|255.85|253.05|255.85|253.05|255.85|253.05|0
1650590980000|2022-04-22 01:29:40|256|253.2|256|253.2|256|253.2|255.85|253.05|0
1650590990000|2022-04-22 01:29:50|256.16|253.36|256.16|253.36|256.31|253.51|256.16|253.36|0
1650591000000|2022-04-22 01:30:00|256.47|253.67|256.47|253.67|256.47|253.67|256.47|253.67|0
1650591010000|2022-04-22 01:30:10|256.63|253.83|256.86|254.06|256.94|254.14|256.63|253.83|0
1650591020000|2022-04-22 01:30:20|256.78|253.98|256.78|253.98|256.94|254.14|256.7|253.9|0
1650591030000|2022-04-22 01:30:30|256.86|254.06|256.94|254.14|256.94|254.14|256.86|254.06|0
1650591040000|2022-04-22 01:30:40|256.85|254.05|256.47|253.67|256.85|254.05|256.31|253.51|0
1650591050000|2022-04-22 01:30:50|256.31|253.51|256.16|253.36|256.47|253.67|256.16|253.36|0
1650591060000|2022-04-22 01:31:00|256|253.2|255.85|253.05|256|253.2|255.85|253.05|0
1650591070000|2022-04-22 01:31:10|255.69|252.89|255.38|252.58|255.69|252.89|255.38|252.58|0
1650591080000|2022-04-22 01:31:20|255.23|252.43|255.23|252.43|255.23|252.43|255.07|252.27|0
1650591090000|2022-04-22 01:31:30|254.92|252.12|255.54|252.74|255.54|252.74|254.92|252.12|0
1650591100000|2022-04-22 01:31:40|255.3|252.5|254.99|252.19|255.38|252.58|254.99|252.19|0
1650591110000|2022-04-22 01:31:50|255.07|252.27|254.76|251.96|255.07|252.27|254.76|251.96|0
1650591120000|2022-04-22 01:32:00|254.92|252.12|255.23|252.43|255.23|252.43|254.92|252.12|0
1650591130000|2022-04-22 01:32:10|254.99|252.19|254.92|252.12|255.07|252.27|254.92|252.12|0
1650591140000|2022-04-22 01:32:20|254.84|252.04|255.07|252.27|255.07|252.27|254.61|251.81|0
1650591150000|2022-04-22 01:32:30|254.99|252.19|255.23|252.43|255.23|252.43|254.99|252.19|0
1650591160000|2022-04-22 01:32:40|255.07|252.27|255.15|252.35|255.15|252.35|254.92|252.12|0
1650591170000|2022-04-22 01:32:50|255.54|252.74|255.54|252.74|255.54|252.74|255.46|252.66|0
1650591180000|2022-04-22 01:33:00|255.69|252.89|256.23|253.43|256.23|253.43|255.69|252.89|0
1650591190000|2022-04-22 01:33:10|256.31|253.51|256.31|253.51|256.31|253.51|256.31|253.51|0
1650591200000|2022-04-22 01:33:20|256.16|253.36|256.16|253.36|256.16|253.36|256.16|253.36|0
1650591210000|2022-04-22 01:33:30|256.08|253.28|256.16|253.36|256.16|253.36|256.08|253.28|0
1650591220000|2022-04-22 01:33:40|256.31|253.51|255.85|253.05|256.31|253.51|255.85|253.05|0
1650591230000|2022-04-22 01:33:50|255.69|252.89|255.61|252.81|255.76|252.96|255.61|252.81|0
1650591240000|2022-04-22 01:34:00|255.69|252.89|255.69|252.89|255.69|252.89|255.69|252.89|0
1650591250000|2022-04-22 01:34:10|255.85|253.05|255.92|253.12|255.92|253.12|255.85|253.05|0
1650591260000|2022-04-22 01:34:20|255.85|253.05|255.92|253.12|256|253.2|255.85|253.05|0
1650591270000|2022-04-22 01:34:30|256.16|253.36|256.62|253.82|256.62|253.82|256.07|253.27|0
1650591280000|2022-04-22 01:34:40|256.78|253.98|256.78|253.98|256.78|253.98|256.7|253.9|0
1650591290000|2022-04-22 01:34:50|256.62|253.82|256.47|253.67|256.62|253.82|256.47|253.67|0
1650591300000|2022-04-22 01:35:00|256.62|253.82|257.09|254.29|257.24|254.44|256.62|253.82|0
1650591310000|2022-04-22 01:35:10|257.24|254.44|257.24|254.44|257.4|254.6|257.24|254.44|0
1650591320000|2022-04-22 01:35:20|257.55|254.75|257.24|254.44|257.55|254.75|257.24|254.44|0
1650591330000|2022-04-22 01:35:30|257.09|254.29|257.4|254.6|257.4|254.6|257.09|254.29|0
1650591340000|2022-04-22 01:35:40|257.09|254.29|257.71|254.91|257.71|254.91|257.09|254.29|0
1650591350000|2022-04-22 01:35:50|257.55|254.75|257.55|254.75|257.71|254.91|257.55|254.75|0
1650591360000|2022-04-22 01:36:00|257.71|254.91|258.02|255.22|258.02|255.22|257.71|254.91|0
1650591370000|2022-04-22 01:36:10|257.94|255.14|258.33|255.53|258.33|255.53|257.94|255.14|0
1650591380000|2022-04-22 01:36:20|258.18|255.38|258.18|255.38|258.18|255.38|258.18|255.38|0
1650591390000|2022-04-22 01:36:30|258.02|255.22|257.87|255.07|258.02|255.22|257.87|255.07|0
1650591400000|2022-04-22 01:36:40|258.02|255.22|257.71|254.91|258.02|255.22|257.71|254.91|0
1650591410000|2022-04-22 01:36:50|257.55|254.75|257.4|254.6|257.55|254.75|257.4|254.6|0
1650591420000|2022-04-22 01:37:00|257.71|254.91|257.55|254.75|257.71|254.91|257.55|254.75|0
1650591430000|2022-04-22 01:37:10|257.4|254.6|257.16|254.36|257.4|254.6|257.16|254.36|0
1650591440000|2022-04-22 01:37:20|257.09|254.29|256.78|253.98|257.09|254.29|256.78|253.98|0
1650591450000|2022-04-22 01:37:30|256.93|254.13|256.93|254.13|256.93|254.13|256.78|253.98|0
1650591460000|2022-04-22 01:37:40|256.78|253.98|256.77|253.97|256.78|253.98|256.77|253.97|0
1650591470000|2022-04-22 01:37:50|256.62|253.82|256.69|253.89|256.69|253.89|256.31|253.51|0
1650591480000|2022-04-22 01:38:00|256.46|253.66|256|253.2|256.46|253.66|256|253.2|0
1650591490000|2022-04-22 01:38:10|256.77|253.97|256.62|253.82|256.77|253.97|256.38|253.58|0
1650591500000|2022-04-22 01:38:20|256.77|253.97|256.62|253.82|256.77|253.97|256.62|253.82|0
1650591510000|2022-04-22 01:38:30|256.54|253.74|256.46|253.66|256.62|253.82|256.46|253.66|0
1650591520000|2022-04-22 01:38:40|256.31|253.51|256.46|253.66|256.46|253.66|256.31|253.51|0
1650591530000|2022-04-22 01:38:50|256.62|253.82|256.46|253.66|256.62|253.82|256.46|253.66|0
1650591540000|2022-04-22 01:39:00|256.31|253.51|256.15|253.35|256.31|253.51|256.15|253.35|0
1650591550000|2022-04-22 01:39:10|256|253.2|256|253.2|256.31|253.51|256|253.2|0
1650591560000|2022-04-22 01:39:20|255.84|253.04|256.07|253.27|256.07|253.27|255.84|253.04|0
1650591570000|2022-04-22 01:39:30|256.15|253.35|256|253.2|256.15|253.35|256|253.2|0
1650591580000|2022-04-22 01:39:40|255.84|253.04|255.84|253.04|255.84|253.04|255.84|253.04|0
1650591590000|2022-04-22 01:39:50|256|253.2|255.84|253.04|256|253.2|255.84|253.04|0
1650591600000|2022-04-22 01:40:00|255.69|252.89|255.84|253.04|256.07|253.27|255.69|252.89|0
1650591610000|2022-04-22 01:40:10|256|253.2|256|253.2|256|253.2|256|253.2|0
1650591620000|2022-04-22 01:40:20|256.15|253.35|256.15|253.35|256.15|253.35|255.84|253.04|0
1650591630000|2022-04-22 01:40:30|256|253.2|256|253.2|256|253.2|256|253.2|0
1650591640000|2022-04-22 01:40:40|256.07|253.27|256|253.2|256.07|253.27|256|253.2|0
1650591650000|2022-04-22 01:40:50|255.84|253.04|255.84|253.04|256|253.2|255.84|253.04|0
1650591660000|2022-04-22 01:41:00|255.91|253.11|255.22|252.42|255.91|253.11|255.22|252.42|0
1650591670000|2022-04-22 01:41:10|255.06|252.26|255.53|252.73|255.68|252.88|255.06|252.26|0
1650591680000|2022-04-22 01:41:20|255.6|252.8|255.53|252.73|255.6|252.8|255.53|252.73|0
1650591690000|2022-04-22 01:41:30|255.68|252.88|255.22|252.42|255.68|252.88|255.22|252.42|0
1650591700000|2022-04-22 01:41:40|255.53|252.73|255.6|252.8|255.6|252.8|255.53|252.73|0
1650591710000|2022-04-22 01:41:50|255.76|252.96|255.53|252.73|255.76|252.96|255.53|252.73|0
1650591720000|2022-04-22 01:42:00|255.68|252.88|255.53|252.73|255.68|252.88|255.45|252.65|0
1650591730000|2022-04-22 01:42:10|255.37|252.57|255.68|252.88|255.68|252.88|255.37|252.57|0
1650591760000|2022-04-22 01:42:40|255.53|252.73|255.53|252.73|255.53|252.73|255.37|252.57|0
1650591770000|2022-04-22 01:42:50|255.6|252.8|255.53|252.73|255.68|252.88|255.53|252.73|0
1650591780000|2022-04-22 01:43:00|255.6|252.8|255.37|252.57|255.6|252.8|255.37|252.57|0
1650591790000|2022-04-22 01:43:10|255.22|252.42|255.29|252.49|255.29|252.49|255.22|252.42|0
1650591800000|2022-04-22 01:43:20|255.22|252.42|255.29|252.49|255.37|252.57|255.22|252.42|0
1650591810000|2022-04-22 01:43:30|255.22|252.42|255.68|252.88|255.68|252.88|255.22|252.42|0
1650591820000|2022-04-22 01:43:40|255.53|252.73|255.68|252.88|255.68|252.88|255.53|252.73|0
1650591830000|2022-04-22 01:43:50|255.45|252.65|255.84|253.04|255.84|253.04|255.45|252.65|0
1650591840000|2022-04-22 01:44:00|255.68|252.88|255.68|252.88|255.68|252.88|255.6|252.8|0
1650591850000|2022-04-22 01:44:10|255.6|252.8|255.53|252.73|255.6|252.8|255.37|252.57|0
1650591860000|2022-04-22 01:44:20|255.68|252.88|255.68|252.88|255.68|252.88|255.68|252.88|0
1650591870000|2022-04-22 01:44:30|255.76|252.96|255.84|253.04|255.84|253.04|255.76|252.96|0
1650591890000|2022-04-22 01:44:50|255.99|253.19|255.84|253.04|255.99|253.19|255.84|253.04|0
1650591900000|2022-04-22 01:45:00|256.15|253.35|255.68|252.88|256.15|253.35|255.68|252.88|0
1650591910000|2022-04-22 01:45:10|255.6|252.8|255.53|252.73|255.84|253.04|255.53|252.73|0
1650591920000|2022-04-22 01:45:20|255.84|253.04|255.84|253.04|255.91|253.11|255.84|253.04|0
1650591930000|2022-04-22 01:45:30|255.76|252.96|255.53|252.73|255.84|253.04|255.53|252.73|0
1650591940000|2022-04-22 01:45:40|255.68|252.88|255.53|252.73|255.68|252.88|255.53|252.73|0
1650591950000|2022-04-22 01:45:50|255.37|252.57|255.53|252.73|255.53|252.73|255.37|252.57|0
1650591960000|2022-04-22 01:46:00|255.22|252.42|254.91|252.11|255.29|252.49|254.91|252.11|0
1650591970000|2022-04-22 01:46:10|254.83|252.03|254.91|252.11|254.91|252.11|254.83|252.03|0
1650591980000|2022-04-22 01:46:20|254.75|251.95|254.6|251.8|254.75|251.95|254.44|251.64|0
1650591990000|2022-04-22 01:46:30|254.75|251.95|255.22|252.42|255.22|252.42|254.75|251.95|0
1650592000000|2022-04-22 01:46:40|255.06|252.26|255.06|252.26|255.06|252.26|255.06|252.26|0
1650592010000|2022-04-22 01:46:50|254.91|252.11|254.75|251.95|254.91|252.11|254.75|251.95|0
1650592020000|2022-04-22 01:47:00|254.91|252.11|254.91|252.11|254.91|252.11|254.75|251.95|0
1650592030000|2022-04-22 01:47:10|255.06|252.26|255.06|252.26|255.06|252.26|255.06|252.26|0
1650592040000|2022-04-22 01:47:20|254.91|252.11|255.22|252.42|255.22|252.42|254.91|252.11|0
1650592050000|2022-04-22 01:47:30|255.06|252.26|255.21|252.41|255.21|252.41|255.06|252.26|0
1650592060000|2022-04-22 01:47:40|255.06|252.26|255.37|252.57|255.52|252.72|255.06|252.26|0
1650592070000|2022-04-22 01:47:50|255.29|252.49|255.37|252.57|255.37|252.57|255.29|252.49|0
1650592080000|2022-04-22 01:48:00|255.52|252.72|255.68|252.88|255.68|252.88|255.52|252.72|0
1650592090000|2022-04-22 01:48:10|255.52|252.72|255.29|252.49|255.52|252.72|255.29|252.49|0
1650592100000|2022-04-22 01:48:20|255.21|252.41|255.21|252.41|255.21|252.41|255.21|252.41|0
1650592110000|2022-04-22 01:48:30|255.13|252.33|255.37|252.57|255.37|252.57|255.13|252.33|0
1650592120000|2022-04-22 01:48:40|255.44|252.64|255.83|253.03|255.83|253.03|255.44|252.64|0
1650592130000|2022-04-22 01:48:50|255.99|253.19|256.06|253.26|256.3|253.5|255.99|253.19|0
1650592140000|2022-04-22 01:49:00|256.14|253.34|256.22|253.42|256.3|253.5|256.14|253.34|0
1650592150000|2022-04-22 01:49:10|256.3|253.5|255.99|253.19|256.3|253.5|255.83|253.03|0
1650592160000|2022-04-22 01:49:20|256.14|253.34|256.22|253.42|256.22|253.42|255.99|253.19|0
1650592170000|2022-04-22 01:49:30|256.14|253.34|256.14|253.34|256.3|253.5|256.14|253.34|0
1650592180000|2022-04-22 01:49:40|256.3|253.5|256.3|253.5|256.3|253.5|256.14|253.34|0
1650592190000|2022-04-22 01:49:50|256.14|253.34|256.22|253.42|256.22|253.42|256.14|253.34|0
1650592200000|2022-04-22 01:50:00|256.14|253.34|255.99|253.19|256.14|253.34|255.83|253.03|0
1650592210000|2022-04-22 01:50:10|256.14|253.34|256.14|253.34|256.14|253.34|256.14|253.34|0
1650592220000|2022-04-22 01:50:20|256.3|253.5|256.22|253.42|256.3|253.5|256.22|253.42|0
1650592230000|2022-04-22 01:50:30|256.06|253.26|256.22|253.42|256.3|253.5|256.06|253.26|0
1650592240000|2022-04-22 01:50:40|256.3|253.5|256.61|253.81|256.61|253.81|256.3|253.5|0
1650592250000|2022-04-22 01:50:50|256.77|253.97|256.77|253.97|256.77|253.97|256.61|253.81|0
1650592260000|2022-04-22 01:51:00|256.61|253.81|256.76|253.96|256.76|253.96|256.45|253.65|0
1650592270000|2022-04-22 01:51:10|256.84|254.04|256.92|254.12|256.92|254.12|256.84|254.04|0
1650592280000|2022-04-22 01:51:20|257.08|254.28|257.08|254.28|257.15|254.35|257.08|254.28|0
1650592290000|2022-04-22 01:51:30|257.39|254.59|257.39|254.59|257.62|254.82|257.39|254.59|0
1650592300000|2022-04-22 01:51:40|257.7|254.9|257.7|254.9|257.7|254.9|257.7|254.9|0
1650592310000|2022-04-22 01:51:50|257.54|254.74|257.54|254.74|257.54|254.74|257.46|254.66|0
1650592320000|2022-04-22 01:52:00|257.39|254.59|257.54|254.74|257.62|254.82|257.39|254.59|0
1650592330000|2022-04-22 01:52:10|257.39|254.59|257.54|254.74|257.54|254.74|257.39|254.59|0
1650592340000|2022-04-22 01:52:20|257.62|254.82|257.62|254.82|257.62|254.82|257.54|254.74|0
1650592350000|2022-04-22 01:52:30|257.54|254.74|257.7|254.9|257.7|254.9|257.54|254.74|0
1650592360000|2022-04-22 01:52:40|257.54|254.74|257.54|254.74|257.54|254.74|257.54|254.74|0
1650592370000|2022-04-22 01:52:50|257.7|254.9|258.01|255.21|258.01|255.21|257.7|254.9|0
1650592380000|2022-04-22 01:53:00|257.85|255.05|257.7|254.9|257.85|255.05|257.7|254.9|0
1650592390000|2022-04-22 01:53:10|257.85|255.05|257.7|254.9|257.85|255.05|257.7|254.9|0
1650592400000|2022-04-22 01:53:20|257.62|254.82|257.54|254.74|257.62|254.82|257.54|254.74|0
1650592410000|2022-04-22 01:53:30|257.46|254.66|257.85|255.05|257.85|255.05|257.39|254.59|0
1650592420000|2022-04-22 01:53:40|257.93|255.13|257.93|255.13|258.01|255.21|257.77|254.97|0
1650592430000|2022-04-22 01:53:50|258.01|255.21|258.24|255.44|258.24|255.44|258.01|255.21|0
1650592440000|2022-04-22 01:54:00|258.32|255.52|258.16|255.36|258.32|255.52|258.16|255.36|0
1650592450000|2022-04-22 01:54:10|258.32|255.52|258.32|255.52|258.32|255.52|258.24|255.44|0
1650592460000|2022-04-22 01:54:20|258.48|255.68|258.48|255.68|258.48|255.68|258.48|255.68|0
1650592470000|2022-04-22 01:54:30|258.63|255.83|258.48|255.68|258.63|255.83|258.48|255.68|0
1650592490000|2022-04-22 01:54:50|258.63|255.83|258.79|255.99|258.79|255.99|258.63|255.83|0
1650592500000|2022-04-22 01:55:00|258.94|256.14|258.94|256.14|258.94|256.14|258.94|256.14|0
1650592510000|2022-04-22 01:55:10|259.1|256.3|259.1|256.3|259.1|256.3|259.1|256.3|0
1650592520000|2022-04-22 01:55:20|258.32|255.52|258.16|255.36|258.32|255.52|258.01|255.21|0
1650592530000|2022-04-22 01:55:30|258.32|255.52|258.16|255.36|258.48|255.68|258.16|255.36|0
1650592540000|2022-04-22 01:55:40|258.01|255.21|257.85|255.05|258.16|255.36|257.85|255.05|0
1650592550000|2022-04-22 01:55:50|258.01|255.21|258.01|255.21|258.01|255.21|258.01|255.21|0
1650592560000|2022-04-22 01:56:00|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1650592570000|2022-04-22 01:56:10|258.01|255.21|257.85|255.05|258.01|255.21|257.85|255.05|0
1650592580000|2022-04-22 01:56:20|257.77|254.97|257.85|255.05|257.85|255.05|257.77|254.97|0
1650592610000|2022-04-22 01:56:50|257.69|254.89|257.69|254.89|257.69|254.89|257.69|254.89|0
1650592620000|2022-04-22 01:57:00|257.85|255.05|257.85|255.05|258.01|255.21|257.85|255.05|0
1650592630000|2022-04-22 01:57:10|257.69|254.89|257.85|255.05|257.85|255.05|257.69|254.89|0
1650592650000|2022-04-22 01:57:30|258.01|255.21|257.85|255.05|258.01|255.21|257.85|255.05|0
1650592660000|2022-04-22 01:57:40|258.32|255.52|258.32|255.52|258.32|255.52|258.32|255.52|0
1650592670000|2022-04-22 01:57:50|258.16|255.36|258.32|255.52|258.32|255.52|258.16|255.36|0
1650592680000|2022-04-22 01:58:00|258.16|255.36|258.32|255.52|258.32|255.52|258.16|255.36|0
1650592690000|2022-04-22 01:58:10|258.47|255.67|258.47|255.67|258.47|255.67|258.47|255.67|0
1650592700000|2022-04-22 01:58:20|258.63|255.83|258.94|256.14|258.94|256.14|258.63|255.83|0
1650592710000|2022-04-22 01:58:30|259.25|256.45|259.33|256.53|259.41|256.61|259.25|256.45|0
1650592720000|2022-04-22 01:58:40|259.41|256.61|259.25|256.45|259.41|256.61|259.25|256.45|0
1650592730000|2022-04-22 01:58:50|259.1|256.3|258.78|255.98|259.1|256.3|258.63|255.83|0
1650592750000|2022-04-22 01:59:10|258.94|256.14|258.78|255.98|258.94|256.14|258.63|255.83|0
1650592760000|2022-04-22 01:59:20|258.63|255.83|258.63|255.83|258.63|255.83|258.47|255.67|0
1650592770000|2022-04-22 01:59:30|258.47|255.67|259.1|256.3|259.1|256.3|258.47|255.67|0
1650592780000|2022-04-22 01:59:40|259.02|256.22|258.94|256.14|259.02|256.22|258.94|256.14|0
1650592790000|2022-04-22 01:59:50|259.1|256.3|258.94|256.14|259.1|256.3|258.94|256.14|0
1650592800000|2022-04-22 02:00:00|259.1|256.3|259.25|256.45|259.25|256.45|259.1|256.3|0
1650592810000|2022-04-22 02:00:10|259.1|256.3|259.17|256.37|259.25|256.45|259.1|256.3|0
1650592820000|2022-04-22 02:00:20|258.94|256.14|258.86|256.06|258.94|256.14|258.86|256.06|0
1650592830000|2022-04-22 02:00:30|258.78|255.98|258.63|255.83|258.78|255.98|258.63|255.83|0
1650592840000|2022-04-22 02:00:40|258.78|255.98|258.63|255.83|258.78|255.98|258.63|255.83|0
1650592850000|2022-04-22 02:00:50|258.16|255.36|258|255.2|258.16|255.36|258|255.2|0
1650592860000|2022-04-22 02:01:00|257.85|255.05|257.85|255.05|257.85|255.05|257.85|255.05|0
1650592870000|2022-04-22 02:01:10|258.16|255.36|258.47|255.67|258.47|255.67|258|255.2|0
1650592880000|2022-04-22 02:01:20|258.31|255.51|258.47|255.67|258.63|255.83|258.31|255.51|0
1650592890000|2022-04-22 02:01:30|258.63|255.83|258.63|255.83|258.63|255.83|258.63|255.83|0
1650592900000|2022-04-22 02:01:40|258.47|255.67|258.63|255.83|258.63|255.83|258.47|255.67|0
1650592910000|2022-04-22 02:01:50|258.78|255.98|259.1|256.3|259.25|256.45|258.78|255.98|0
1650592920000|2022-04-22 02:02:00|258.78|255.98|259.1|256.3|259.1|256.3|258.78|255.98|0
1650592930000|2022-04-22 02:02:10|259.56|256.76|259.09|256.29|259.72|256.92|259.09|256.29|0
1650592940000|2022-04-22 02:02:20|258.94|256.14|258.63|255.83|258.94|256.14|258.63|255.83|0
1650592950000|2022-04-22 02:02:30|258.47|255.67|258.78|255.98|258.78|255.98|258.47|255.67|0
1650592960000|2022-04-22 02:02:40|258.63|255.83|258.63|255.83|258.78|255.98|258.63|255.83|0
1650592970000|2022-04-22 02:02:50|258.78|255.98|258.94|256.14|258.94|256.14|258.78|255.98|0
1650592980000|2022-04-22 02:03:00|259.25|256.45|258.94|256.14|259.25|256.45|258.94|256.14|0
1650592990000|2022-04-22 02:03:10|259.09|256.29|259.09|256.29|259.09|256.29|259.09|256.29|0
1650593000000|2022-04-22 02:03:20|258.94|256.14|259.41|256.61|259.41|256.61|258.94|256.14|0
1650593010000|2022-04-22 02:03:30|259.25|256.45|259.41|256.61|259.41|256.61|259.25|256.45|0
1650593020000|2022-04-22 02:03:40|259.56|256.76|259.17|256.37|259.56|256.76|259.17|256.37|0
1650593030000|2022-04-22 02:03:50|259.09|256.29|259.25|256.45|259.41|256.61|259.09|256.29|0
1650593040000|2022-04-22 02:04:00|259.56|256.76|259.56|256.76|259.56|256.76|259.56|256.76|0
1650593050000|2022-04-22 02:04:10|259.72|256.92|260.19|257.39|260.19|257.39|259.72|256.92|0
1650593060000|2022-04-22 02:04:20|259.88|257.08|259.72|256.92|259.88|257.08|259.72|256.92|0
1650593070000|2022-04-22 02:04:30|259.56|256.76|259.25|256.45|259.56|256.76|259.25|256.45|0
1650593080000|2022-04-22 02:04:40|259.41|256.61|259.25|256.45|259.41|256.61|259.09|256.29|0
1650593090000|2022-04-22 02:04:50|259.41|256.61|259.41|256.61|259.41|256.61|259.41|256.61|0
1650593100000|2022-04-22 02:05:00|259.56|256.76|259.56|256.76|259.56|256.76|259.56|256.76|0
1650593110000|2022-04-22 02:05:10|259.41|256.61|259.41|256.61|259.56|256.76|259.41|256.61|0
1650593140000|2022-04-22 02:05:40|259.4|256.6|259.56|256.76|259.56|256.76|259.4|256.6|0
1650593150000|2022-04-22 02:05:50|259.72|256.92|259.56|256.76|259.72|256.92|259.56|256.76|0
1650593160000|2022-04-22 02:06:00|259.64|256.84|259.72|256.92|259.72|256.92|259.56|256.76|0
1650593170000|2022-04-22 02:06:10|259.87|257.07|259.79|256.99|259.87|257.07|259.72|256.92|0
1650593180000|2022-04-22 02:06:20|260.03|257.23|260.19|257.39|260.19|257.39|260.03|257.23|0
1650593190000|2022-04-22 02:06:30|260.03|257.23|259.87|257.07|260.19|257.39|259.87|257.07|0
1650593200000|2022-04-22 02:06:40|260.11|257.31|259.87|257.07|260.11|257.31|259.87|257.07|0
1650593210000|2022-04-22 02:06:50|260.03|257.23|260.03|257.23|260.03|257.23|260.03|257.23|0
1650593220000|2022-04-22 02:07:00|260.19|257.39|260.1|257.3|260.19|257.39|260.03|257.23|0
1650593230000|2022-04-22 02:07:10|260.19|257.39|260.19|257.39|260.19|257.39|260.1|257.3|0
1650593240000|2022-04-22 02:07:20|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1650593260000|2022-04-22 02:07:40|260.5|257.7|260.19|257.39|260.5|257.7|260.19|257.39|0
1650593270000|2022-04-22 02:07:50|260.26|257.46|260.26|257.46|260.26|257.46|260.26|257.46|0
1650593280000|2022-04-22 02:08:00|260.5|257.7|260.5|257.7|260.5|257.7|260.34|257.54|0
1650593290000|2022-04-22 02:08:10|260.81|258.01|261.13|258.33|261.13|258.33|260.81|258.01|0
1650593300000|2022-04-22 02:08:20|261.04|258.24|261.28|258.48|261.28|258.48|261.04|258.24|0
1650593310000|2022-04-22 02:08:30|261.6|258.8|261.44|258.64|261.6|258.8|261.36|258.56|0
1650593320000|2022-04-22 02:08:40|261.28|258.48|260.66|257.86|261.28|258.48|260.66|257.86|0
1650593330000|2022-04-22 02:08:50|260.57|257.77|260.5|257.7|260.57|257.77|260.5|257.7|0
1650593340000|2022-04-22 02:09:00|260.65|257.85|260.57|257.77|260.65|257.85|260.5|257.7|0
1650593350000|2022-04-22 02:09:10|260.5|257.7|260.5|257.7|260.65|257.85|260.5|257.7|0
1650593360000|2022-04-22 02:09:20|260.34|257.54|260.34|257.54|260.34|257.54|260.34|257.54|0
1650593370000|2022-04-22 02:09:30|260.18|257.38|260.18|257.38|260.18|257.38|260.18|257.38|0
1650593380000|2022-04-22 02:09:40|260.42|257.62|260.34|257.54|260.42|257.62|260.34|257.54|0
1650593390000|2022-04-22 02:09:50|260.5|257.7|260.81|258.01|260.81|258.01|260.5|257.7|0
1650593400000|2022-04-22 02:10:00|260.73|257.93|261.04|258.24|261.12|258.32|260.73|257.93|0
1650593410000|2022-04-22 02:10:10|260.81|258.01|260.81|258.01|260.81|258.01|260.65|257.85|0
1650593430000|2022-04-22 02:10:30|260.97|258.17|261.04|258.24|261.04|258.24|260.97|258.17|0
1650593440000|2022-04-22 02:10:40|260.97|258.17|260.97|258.17|261.12|258.32|260.97|258.17|0
1650593450000|2022-04-22 02:10:50|260.81|258.01|260.97|258.17|260.97|258.17|260.81|258.01|0
1650593460000|2022-04-22 02:11:00|260.89|258.09|260.81|258.01|260.89|258.09|260.81|258.01|0
1650593470000|2022-04-22 02:11:10|260.97|258.17|260.81|258.01|260.97|258.17|260.81|258.01|0
1650593480000|2022-04-22 02:11:20|260.73|257.93|260.5|257.7|260.73|257.93|260.34|257.54|0
1650593490000|2022-04-22 02:11:30|260.41|257.61|260.65|257.85|260.65|257.85|260.41|257.61|0
1650593500000|2022-04-22 02:11:40|260.5|257.7|260.34|257.54|260.5|257.7|260.34|257.54|0
1650593530000|2022-04-22 02:12:10|260.26|257.46|260.18|257.38|260.34|257.54|260.18|257.38|0
1650593540000|2022-04-22 02:12:20|260.03|257.23|260.03|257.23|260.18|257.38|260.03|257.23|0
1650593550000|2022-04-22 02:12:30|259.87|257.07|259.56|256.76|259.87|257.07|259.56|256.76|0
1650593560000|2022-04-22 02:12:40|259.71|256.91|259.56|256.76|259.71|256.91|259.56|256.76|0
1650593570000|2022-04-22 02:12:50|259.47|256.67|259.4|256.6|259.47|256.67|259.4|256.6|0
1650593580000|2022-04-22 02:13:00|259.56|256.76|259.71|256.91|259.71|256.91|259.4|256.6|0
1650593590000|2022-04-22 02:13:10|259.63|256.83|259.71|256.91|259.71|256.91|259.56|256.76|0
1650593600000|2022-04-22 02:13:20|259.79|256.99|259.71|256.91|259.79|256.99|259.71|256.91|0
1650593610000|2022-04-22 02:13:30|259.56|256.76|259.71|256.91|259.71|256.91|259.56|256.76|0
1650593630000|2022-04-22 02:13:50|259.87|257.07|259.87|257.07|259.87|257.07|259.87|257.07|0
1650593650000|2022-04-22 02:14:10|259.71|256.91|259.71|256.91|259.71|256.91|259.63|256.83|0
1650593670000|2022-04-22 02:14:30|259.87|257.07|259.71|256.91|259.87|257.07|259.71|256.91|0
1650593680000|2022-04-22 02:14:40|259.87|257.07|259.87|257.07|259.87|257.07|259.79|256.99|0
1650593690000|2022-04-22 02:14:50|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1650593700000|2022-04-22 02:15:00|260.18|257.38|260.02|257.22|260.18|257.38|260.02|257.22|0
1650593710000|2022-04-22 02:15:10|259.87|257.07|260.02|257.22|260.02|257.22|259.87|257.07|0
1650593720000|2022-04-22 02:15:20|260.18|257.38|260.18|257.38|260.18|257.38|260.18|257.38|0
1650593730000|2022-04-22 02:15:30|260.1|257.3|260.18|257.38|260.18|257.38|260.1|257.3|0
1650593750000|2022-04-22 02:15:50|260.1|257.3|260.1|257.3|260.1|257.3|260.1|257.3|0
1650593760000|2022-04-22 02:16:00|260.02|257.22|259.63|256.83|260.02|257.22|259.63|256.83|0
1650593770000|2022-04-22 02:16:10|259.71|256.91|259.55|256.75|259.71|256.91|259.55|256.75|0
1650593790000|2022-04-22 02:16:30|259.63|256.83|259.78|256.98|259.87|257.07|259.63|256.83|0
1650593800000|2022-04-22 02:16:40|259.87|257.07|260.18|257.38|260.18|257.38|259.87|257.07|0
1650593810000|2022-04-22 02:16:50|260.02|257.22|259.87|257.07|260.02|257.22|259.87|257.07|0
1650593820000|2022-04-22 02:17:00|260.02|257.22|259.87|257.07|260.02|257.22|259.87|257.07|0
1650593830000|2022-04-22 02:17:10|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1650593840000|2022-04-22 02:17:20|259.87|257.07|260.02|257.22|260.02|257.22|259.87|257.07|0
1650593860000|2022-04-22 02:17:40|260.18|257.38|260.18|257.38|260.18|257.38|260.02|257.22|0
1650593870000|2022-04-22 02:17:50|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1650593880000|2022-04-22 02:18:00|260.18|257.38|260.02|257.22|260.18|257.38|260.02|257.22|0
1650593890000|2022-04-22 02:18:10|259.78|256.98|259.78|256.98|259.78|256.98|259.78|256.98|0
1650593900000|2022-04-22 02:18:20|259.71|256.91|259.71|256.91|259.86|257.06|259.71|256.91|0
1650593910000|2022-04-22 02:18:30|259.78|256.98|259.78|256.98|259.78|256.98|259.78|256.98|0
1650593920000|2022-04-22 02:18:40|259.86|257.06|259.78|256.98|259.86|257.06|259.78|256.98|0
1650593930000|2022-04-22 02:18:50|259.86|257.06|260.02|257.22|260.02|257.22|259.86|257.06|0
1650593940000|2022-04-22 02:19:00|260.18|257.38|260.33|257.53|260.33|257.53|260.18|257.38|0
1650593960000|2022-04-22 02:19:20|260.18|257.38|260.18|257.38|260.18|257.38|260.18|257.38|0
1650593970000|2022-04-22 02:19:30|260.33|257.53|260.33|257.53|260.33|257.53|260.33|257.53|0
1650593980000|2022-04-22 02:19:40|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1650593990000|2022-04-22 02:19:50|260.33|257.53|260.18|257.38|260.33|257.53|260.18|257.38|0
1650594000000|2022-04-22 02:20:00|260.25|257.45|260.02|257.22|260.25|257.45|260.02|257.22|0
1650594010000|2022-04-22 02:20:10|260.18|257.38|260.18|257.38|260.25|257.45|260.18|257.38|0
1650594020000|2022-04-22 02:20:20|260.25|257.45|260.33|257.53|260.33|257.53|260.25|257.45|0
1650594030000|2022-04-22 02:20:30|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1650594040000|2022-04-22 02:20:40|260.33|257.53|260.33|257.53|260.33|257.53|260.33|257.53|0
1650594050000|2022-04-22 02:20:50|260.18|257.38|260.18|257.38|260.18|257.38|260.18|257.38|0
1650594060000|2022-04-22 02:21:00|260.25|257.45|260.33|257.53|260.33|257.53|260.18|257.38|0
1650594070000|2022-04-22 02:21:10|260.49|257.69|260.49|257.69|260.49|257.69|260.49|257.69|0
1650594100000|2022-04-22 02:21:40|260.33|257.53|260.33|257.53|260.33|257.53|260.33|257.53|0
1650594110000|2022-04-22 02:21:50|260.49|257.69|260.56|257.76|260.56|257.76|260.49|257.69|0
1650594120000|2022-04-22 02:22:00|260.65|257.85|260.49|257.69|260.65|257.85|260.49|257.69|0
1650594130000|2022-04-22 02:22:10|260.33|257.53|260.33|257.53|260.41|257.61|260.33|257.53|0
1650594140000|2022-04-22 02:22:20|260.41|257.61|260.41|257.61|260.41|257.61|260.33|257.53|0
1650594150000|2022-04-22 02:22:30|260.33|257.53|260.02|257.22|260.33|257.53|260.02|257.22|0
1650594160000|2022-04-22 02:22:40|259.86|257.06|260.02|257.22|260.02|257.22|259.86|257.06|0
1650594170000|2022-04-22 02:22:50|259.94|257.14|260.02|257.22|260.02|257.22|259.94|257.14|0
1650594180000|2022-04-22 02:23:00|260.09|257.29|259.94|257.14|260.09|257.29|259.94|257.14|0
1650594190000|2022-04-22 02:23:10|260.02|257.22|260.17|257.37|260.17|257.37|260.02|257.22|0
1650594200000|2022-04-22 02:23:20|260.02|257.22|260.02|257.22|260.02|257.22|260.02|257.22|0
1650594210000|2022-04-22 02:23:30|259.94|257.14|260.02|257.22|260.02|257.22|259.94|257.14|0
1650594220000|2022-04-22 02:23:40|260.17|257.37|260.02|257.22|260.17|257.37|260.02|257.22|0
1650594230000|2022-04-22 02:23:50|259.86|257.06|259.86|257.06|259.86|257.06|259.86|257.06|0
1650594240000|2022-04-22 02:24:00|260.02|257.22|259.94|257.14|260.02|257.22|259.94|257.14|0
1650594250000|2022-04-22 02:24:10|259.86|257.06|259.86|257.06|259.94|257.14|259.86|257.06|0
1650594260000|2022-04-22 02:24:20|259.55|256.75|259.39|256.59|259.55|256.75|259.39|256.59|0
1650594270000|2022-04-22 02:24:30|259.23|256.43|259.39|256.59|259.39|256.59|259.23|256.43|0
1650594280000|2022-04-22 02:24:40|259.55|256.75|259.39|256.59|259.55|256.75|259.39|256.59|0
1650594290000|2022-04-22 02:24:50|259.31|256.51|259.23|256.43|259.31|256.51|259.23|256.43|0
1650594300000|2022-04-22 02:25:00|259.39|256.59|259.08|256.28|259.39|256.59|259.08|256.28|0
1650594310000|2022-04-22 02:25:10|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1650594320000|2022-04-22 02:25:20|259.08|256.28|259.39|256.59|259.39|256.59|259.08|256.28|0
1650594330000|2022-04-22 02:25:30|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1650594340000|2022-04-22 02:25:40|259.39|256.59|259.7|256.9|259.7|256.9|259.39|256.59|0
1650594350000|2022-04-22 02:25:50|259.55|256.75|259.7|256.9|259.7|256.9|259.55|256.75|0
1650594360000|2022-04-22 02:26:00|259.78|256.98|259.86|257.06|259.86|257.06|259.78|256.98|0
1650594370000|2022-04-22 02:26:10|259.93|257.13|260.02|257.22|260.02|257.22|259.93|257.13|0
1650594380000|2022-04-22 02:26:20|259.86|257.06|259.7|256.9|259.86|257.06|259.7|256.9|0
1650594390000|2022-04-22 02:26:30|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650594400000|2022-04-22 02:26:40|259.39|256.59|259.7|256.9|259.7|256.9|259.39|256.59|0
1650594410000|2022-04-22 02:26:50|259.55|256.75|259.46|256.66|259.55|256.75|259.39|256.59|0
1650594420000|2022-04-22 02:27:00|259.39|256.59|259.39|256.59|259.55|256.75|259.39|256.59|0
1650594430000|2022-04-22 02:27:10|259.46|256.66|259.39|256.59|259.46|256.66|259.39|256.59|0
1650594440000|2022-04-22 02:27:20|259.55|256.75|259.39|256.59|259.55|256.75|259.39|256.59|0
1650594460000|2022-04-22 02:27:40|259.54|256.74|259.39|256.59|259.54|256.74|259.39|256.59|0
1650594470000|2022-04-22 02:27:50|259.23|256.43|259.39|256.59|259.39|256.59|259.23|256.43|0
1650594480000|2022-04-22 02:28:00|259.54|256.74|259.86|257.06|259.86|257.06|259.54|256.74|0
1650594490000|2022-04-22 02:28:10|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1650594500000|2022-04-22 02:28:20|259.46|256.66|259.54|256.74|259.54|256.74|259.39|256.59|0
1650594510000|2022-04-22 02:28:30|259.39|256.59|259.39|256.59|259.39|256.59|259.39|256.59|0
1650594530000|2022-04-22 02:28:50|259.46|256.66|259.54|256.74|259.54|256.74|259.46|256.66|0
1650594540000|2022-04-22 02:29:00|259.7|256.9|259.62|256.82|259.7|256.9|259.62|256.82|0
1650594550000|2022-04-22 02:29:10|259.7|256.9|259.54|256.74|259.7|256.9|259.54|256.74|0
1650594560000|2022-04-22 02:29:20|259.7|256.9|259.86|257.06|259.86|257.06|259.7|256.9|0
1650594570000|2022-04-22 02:29:30|259.78|256.98|259.86|257.06|259.86|257.06|259.78|256.98|0
1650594580000|2022-04-22 02:29:40|259.7|256.9|259.7|256.9|259.86|257.06|259.7|256.9|0
1650594590000|2022-04-22 02:29:50|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1650594600000|2022-04-22 02:30:00|259.7|256.9|259.86|257.06|259.86|257.06|259.7|256.9|0
1650594610000|2022-04-22 02:30:10|259.7|256.9|259.62|256.82|259.7|256.9|259.54|256.74|0
1650594620000|2022-04-22 02:30:20|259.54|256.74|259.46|256.66|259.54|256.74|259.39|256.59|0
1650594630000|2022-04-22 02:30:30|259.54|256.74|259.39|256.59|259.54|256.74|259.39|256.59|0
1650594640000|2022-04-22 02:30:40|259.31|256.51|259.39|256.59|259.39|256.59|259.31|256.51|0
1650594650000|2022-04-22 02:30:50|259.3|256.5|259.3|256.5|259.39|256.59|259.3|256.5|0
1650594660000|2022-04-22 02:31:00|259.39|256.59|259.39|256.59|259.39|256.59|259.39|256.59|0
1650594680000|2022-04-22 02:31:20|259.3|256.5|259.23|256.43|259.3|256.5|259.23|256.43|0
1650594690000|2022-04-22 02:31:30|259.07|256.27|259.07|256.27|259.07|256.27|259.07|256.27|0
1650594700000|2022-04-22 02:31:40|259.23|256.43|259.15|256.35|259.39|256.59|259.07|256.27|0
1650594710000|2022-04-22 02:31:50|259.07|256.27|259.07|256.27|259.07|256.27|258.92|256.12|0
1650594720000|2022-04-22 02:32:00|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1650594730000|2022-04-22 02:32:10|258.76|255.96|258.76|255.96|258.76|255.96|258.76|255.96|0
1650594740000|2022-04-22 02:32:20|258.45|255.65|258.83|256.03|258.83|256.03|258.45|255.65|0
1650594750000|2022-04-22 02:32:30|258.76|255.96|259.07|256.27|259.07|256.27|258.76|255.96|0
1650594760000|2022-04-22 02:32:40|259.23|256.43|259.15|256.35|259.23|256.43|259.15|256.35|0
1650594770000|2022-04-22 02:32:50|259.07|256.27|259.07|256.27|259.07|256.27|259.07|256.27|0
1650594780000|2022-04-22 02:33:00|259.23|256.43|259.23|256.43|259.23|256.43|259.23|256.43|0
1650594790000|2022-04-22 02:33:10|259.38|256.58|259.38|256.58|259.46|256.66|259.38|256.58|0
1650594800000|2022-04-22 02:33:20|259.23|256.43|259.07|256.27|259.23|256.43|259.07|256.27|0
1650594810000|2022-04-22 02:33:30|258.92|256.12|258.92|256.12|258.92|256.12|258.92|256.12|0
1650594820000|2022-04-22 02:33:40|258.83|256.03|259.07|256.27|259.07|256.27|258.83|256.03|0
1650594830000|2022-04-22 02:33:50|259.38|256.58|259.23|256.43|259.38|256.58|259.23|256.43|0
1650594840000|2022-04-22 02:34:00|259.3|256.5|259.54|256.74|259.54|256.74|259.3|256.5|0
1650594860000|2022-04-22 02:34:20|259.7|256.9|259.7|256.9|259.7|256.9|259.7|256.9|0
1650594870000|2022-04-22 02:34:30|259.46|256.66|259.54|256.74|259.54|256.74|259.46|256.66|0
1650594880000|2022-04-22 02:34:40|259.7|256.9|259.85|257.05|260.01|257.21|259.7|256.9|0
1650594890000|2022-04-22 02:34:50|259.77|256.97|259.85|257.05|259.85|257.05|259.77|256.97|0
1650594900000|2022-04-22 02:35:00|259.7|256.9|259.7|256.9|259.7|256.9|259.54|256.74|0
1650594920000|2022-04-22 02:35:20|259.85|257.05|259.85|257.05|259.85|257.05|259.85|257.05|0
1650594930000|2022-04-22 02:35:30|259.7|256.9|259.85|257.05|259.85|257.05|259.7|256.9|0
1650594940000|2022-04-22 02:35:40|260.01|257.21|260.01|257.21|260.01|257.21|260.01|257.21|0
1650594950000|2022-04-22 02:35:50|259.85|257.05|259.85|257.05|259.85|257.05|259.85|257.05|0
1650594960000|2022-04-22 02:36:00|259.7|256.9|259.77|256.97|259.85|257.05|259.7|256.9|0
1650594970000|2022-04-22 02:36:10|259.85|257.05|259.85|257.05|259.93|257.13|259.85|257.05|0
1650594980000|2022-04-22 02:36:20|259.93|257.13|260.01|257.21|260.01|257.21|259.93|257.13|0
1650595000000|2022-04-22 02:36:40|259.85|257.05|259.85|257.05|259.85|257.05|259.85|257.05|0
1650595010000|2022-04-22 02:36:50|260.01|257.21|260.01|257.21|260.32|257.52|260.01|257.21|0
1650595020000|2022-04-22 02:37:00|260.08|257.28|260.32|257.52|260.32|257.52|260.08|257.28|0
1650595030000|2022-04-22 02:37:10|260.16|257.36|260.48|257.68|260.48|257.68|260.16|257.36|0
1650595040000|2022-04-22 02:37:20|260.63|257.83|260.63|257.83|260.63|257.83|260.63|257.83|0
1650595050000|2022-04-22 02:37:30|260.79|257.99|260.95|258.15|260.95|258.15|260.79|257.99|0
1650595060000|2022-04-22 02:37:40|261.1|258.3|260.95|258.15|261.1|258.3|260.95|258.15|0
1650595070000|2022-04-22 02:37:50|260.71|257.91|260.79|257.99|260.79|257.99|260.63|257.83|0
1650595080000|2022-04-22 02:38:00|260.95|258.15|260.63|257.83|260.95|258.15|260.63|257.83|0
1650595090000|2022-04-22 02:38:10|260.79|257.99|260.63|257.83|260.79|257.99|260.63|257.83|0
1650595100000|2022-04-22 02:38:20|260.79|257.99|260.79|257.99|260.79|257.99|260.79|257.99|0
1650595110000|2022-04-22 02:38:30|260.63|257.83|260.95|258.15|260.95|258.15|260.63|257.83|0
1650595120000|2022-04-22 02:38:40|260.86|258.06|260.79|257.99|260.86|258.06|260.79|257.99|0
1650595130000|2022-04-22 02:38:50|260.63|257.83|260.63|257.83|260.79|257.99|260.63|257.83|0
1650595150000|2022-04-22 02:39:10|260.79|257.99|260.63|257.83|260.79|257.99|260.63|257.83|0
1650595160000|2022-04-22 02:39:20|260.32|257.52|260.48|257.68|260.48|257.68|260.32|257.52|0
1650595180000|2022-04-22 02:39:40|260.39|257.59|260.39|257.59|260.48|257.68|260.39|257.59|0
1650595190000|2022-04-22 02:39:50|260.48|257.68|260.32|257.52|260.48|257.68|260.32|257.52|0
1650595200000|2022-04-22 02:40:00|260.39|257.59|260.32|257.52|260.39|257.59|260.32|257.52|0
1650595210000|2022-04-22 02:40:10|260.47|257.67|260.39|257.59|260.47|257.67|260.32|257.52|0
1650595220000|2022-04-22 02:40:20|260.32|257.52|260.47|257.67|260.47|257.67|260.32|257.52|0
1650595230000|2022-04-22 02:40:30|260.32|257.52|260.47|257.67|260.47|257.67|260.32|257.52|0
1650595250000|2022-04-22 02:40:50|260.24|257.44|260.16|257.36|260.24|257.44|260.16|257.36|0
1650595260000|2022-04-22 02:41:00|260.08|257.28|260|257.2|260.08|257.28|260|257.2|0
1650595270000|2022-04-22 02:41:10|259.92|257.12|259.69|256.89|259.92|257.12|259.69|256.89|0
1650595280000|2022-04-22 02:41:20|259.53|256.73|259.53|256.73|259.53|256.73|259.38|256.58|0
1650595290000|2022-04-22 02:41:30|259.38|256.58|259.38|256.58|259.38|256.58|259.38|256.58|0
1650595300000|2022-04-22 02:41:40|259.22|256.42|259.07|256.27|259.22|256.42|259.07|256.27|0
1650595310000|2022-04-22 02:41:50|259.22|256.42|259.22|256.42|259.22|256.42|259.07|256.27|0
1650595320000|2022-04-22 02:42:00|259.38|256.58|259.38|256.58|259.53|256.73|259.38|256.58|0
1650595330000|2022-04-22 02:42:10|259.45|256.65|259.22|256.42|259.45|256.65|259.22|256.42|0
1650595340000|2022-04-22 02:42:20|259.38|256.58|259.38|256.58|259.38|256.58|259.38|256.58|0
1650595350000|2022-04-22 02:42:30|259.53|256.73|259.77|256.97|259.77|256.97|259.53|256.73|0
1650595360000|2022-04-22 02:42:40|259.53|256.73|259.22|256.42|259.53|256.73|259.22|256.42|0
1650595370000|2022-04-22 02:42:50|259.38|256.58|259.53|256.73|259.53|256.73|259.38|256.58|0
1650595380000|2022-04-22 02:43:00|259.69|256.89|259.69|256.89|259.69|256.89|259.69|256.89|0
1650595390000|2022-04-22 02:43:10|259.53|256.73|259.61|256.81|259.61|256.81|259.53|256.73|0
1650595400000|2022-04-22 02:43:20|259.69|256.89|259.69|256.89|259.69|256.89|259.69|256.89|0
1650595410000|2022-04-22 02:43:30|259.85|257.05|259.69|256.89|259.85|257.05|259.69|256.89|0
1650595430000|2022-04-22 02:43:50|259.61|256.81|259.53|256.73|259.61|256.81|259.53|256.73|0
1650595440000|2022-04-22 02:44:00|259.69|256.89|259.69|256.89|259.76|256.96|259.69|256.89|0
1650595450000|2022-04-22 02:44:10|259.53|256.73|259.69|256.89|259.69|256.89|259.53|256.73|0
1650595460000|2022-04-22 02:44:20|259.53|256.73|259.53|256.73|259.53|256.73|259.53|256.73|0
1650595470000|2022-04-22 02:44:30|259.69|256.89|259.53|256.73|259.69|256.89|259.53|256.73|0
1650595480000|2022-04-22 02:44:40|259.69|256.89|259.85|257.05|260|257.2|259.69|256.89|0
1650595490000|2022-04-22 02:44:50|259.69|256.89|259.69|256.89|259.69|256.89|259.69|256.89|0
1650595500000|2022-04-22 02:45:00|259.53|256.73|259.53|256.73|259.69|256.89|259.53|256.73|0
1650595510000|2022-04-22 02:45:10|259.76|256.96|260|257.2|260|257.2|259.69|256.89|0
1650595520000|2022-04-22 02:45:20|259.84|257.04|260|257.2|260|257.2|259.84|257.04|0
1650595530000|2022-04-22 02:45:30|259.84|257.04|259.84|257.04|260|257.2|259.84|257.04|0
1650595540000|2022-04-22 02:45:40|259.69|256.89|259.69|256.89|259.69|256.89|259.69|256.89|0
1650595550000|2022-04-22 02:45:50|259.53|256.73|259.69|256.89|259.69|256.89|259.53|256.73|0
1650595560000|2022-04-22 02:46:00|259.53|256.73|259.53|256.73|259.69|256.89|259.53|256.73|0
1650595570000|2022-04-22 02:46:10|259.61|256.81|259.37|256.57|259.61|256.81|259.37|256.57|0
1650595580000|2022-04-22 02:46:20|259.22|256.42|258.75|255.95|259.22|256.42|258.75|255.95|0
1650595590000|2022-04-22 02:46:30|258.91|256.11|258.75|255.95|258.91|256.11|258.75|255.95|0
1650595600000|2022-04-22 02:46:40|258.91|256.11|258.59|255.79|258.91|256.11|258.59|255.79|0
1650595610000|2022-04-22 02:46:50|258.75|255.95|258.59|255.79|258.75|255.95|258.59|255.79|0
1650595620000|2022-04-22 02:47:00|258.75|255.95|258.75|255.95|258.75|255.95|258.59|255.79|0
1650595650000|2022-04-22 02:47:30|258.59|255.79|258.44|255.64|258.59|255.79|258.44|255.64|0
1650595660000|2022-04-22 02:47:40|258.51|255.71|258.59|255.79|258.59|255.79|258.44|255.64|0
1650595670000|2022-04-22 02:47:50|258.51|255.71|258.59|255.79|258.59|255.79|258.51|255.71|0
1650595680000|2022-04-22 02:48:00|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1650595700000|2022-04-22 02:48:20|258.9|256.1|258.9|256.1|258.9|256.1|258.9|256.1|0
1650595710000|2022-04-22 02:48:30|258.82|256.02|258.9|256.1|258.9|256.1|258.82|256.02|0
1650595720000|2022-04-22 02:48:40|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1650595730000|2022-04-22 02:48:50|258.9|256.1|259.06|256.26|259.06|256.26|258.9|256.1|0
1650595740000|2022-04-22 02:49:00|259.13|256.33|259.13|256.33|259.22|256.42|259.13|256.33|0
1650595750000|2022-04-22 02:49:10|259.22|256.42|259.69|256.89|259.69|256.89|259.22|256.42|0
1650595760000|2022-04-22 02:49:20|259.6|256.8|259.53|256.73|259.69|256.89|259.53|256.73|0
1650595770000|2022-04-22 02:49:30|259.37|256.57|259.22|256.42|259.37|256.57|259.22|256.42|0
1650595800000|2022-04-22 02:50:00|259.06|256.26|259.22|256.42|259.22|256.42|259.06|256.26|0
1650595810000|2022-04-22 02:50:10|259.06|256.26|259.13|256.33|259.13|256.33|259.06|256.26|0
1650595820000|2022-04-22 02:50:20|259.06|256.26|259.22|256.42|259.22|256.42|259.06|256.26|0
1650595830000|2022-04-22 02:50:30|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1650595860000|2022-04-22 02:51:00|259.21|256.41|259.21|256.41|259.21|256.41|259.06|256.26|0
1650595870000|2022-04-22 02:51:10|259.37|256.57|259.21|256.41|259.37|256.57|259.21|256.41|0
1650595880000|2022-04-22 02:51:20|258.9|256.1|258.9|256.1|258.9|256.1|258.9|256.1|0
1650595890000|2022-04-22 02:51:30|258.75|255.95|258.75|255.95|258.75|255.95|258.75|255.95|0
1650595900000|2022-04-22 02:51:40|258.59|255.79|258.28|255.48|258.59|255.79|258.28|255.48|0
1650595920000|2022-04-22 02:52:00|258.43|255.63|258.43|255.63|258.59|255.79|258.43|255.63|0
1650595930000|2022-04-22 02:52:10|258.51|255.71|258.59|255.79|258.59|255.79|258.51|255.71|0
1650595940000|2022-04-22 02:52:20|258.43|255.63|258.43|255.63|258.51|255.71|258.43|255.63|0
1650595960000|2022-04-22 02:52:40|258.59|255.79|258.59|255.79|258.59|255.79|258.59|255.79|0
1650595980000|2022-04-22 02:53:00|258.51|255.71|258.43|255.63|258.59|255.79|258.43|255.63|0
1650595990000|2022-04-22 02:53:10|258.51|255.71|258.59|255.79|258.59|255.79|258.51|255.71|0
1650596000000|2022-04-22 02:53:20|258.51|255.71|258.59|255.79|258.59|255.79|258.51|255.71|0
1650596010000|2022-04-22 02:53:30|258.51|255.71|258.59|255.79|258.59|255.79|258.51|255.71|0
1650596020000|2022-04-22 02:53:40|258.51|255.71|258.82|256.02|258.82|256.02|258.51|255.71|0
1650596030000|2022-04-22 02:53:50|258.9|256.1|259.06|256.26|259.06|256.26|258.9|256.1|0
1650596040000|2022-04-22 02:54:00|259.21|256.41|258.9|256.1|259.21|256.41|258.9|256.1|0
1650596060000|2022-04-22 02:54:20|258.74|255.94|258.9|256.1|258.9|256.1|258.74|255.94|0
1650596070000|2022-04-22 02:54:30|259.21|256.41|259.21|256.41|259.21|256.41|259.06|256.26|0
1650596080000|2022-04-22 02:54:40|259.37|256.57|259.21|256.41|259.37|256.57|259.21|256.41|0
1650596110000|2022-04-22 02:55:10|259.06|256.26|259.06|256.26|259.06|256.26|259.06|256.26|0
1650596120000|2022-04-22 02:55:20|258.9|256.1|258.59|255.79|258.9|256.1|258.59|255.79|0
1650596130000|2022-04-22 02:55:30|258.51|255.71|258.43|255.63|258.51|255.71|258.43|255.63|0
1650596150000|2022-04-22 02:55:50|258.59|255.79|258.59|255.79|258.59|255.79|258.59|255.79|0
1650596160000|2022-04-22 02:56:00|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1650596180000|2022-04-22 02:56:20|258.59|255.79|258.43|255.63|258.59|255.79|258.43|255.63|0
1650596190000|2022-04-22 02:56:30|258.59|255.79|258.43|255.63|258.59|255.79|258.43|255.63|0
1650596200000|2022-04-22 02:56:40|258.27|255.47|258.27|255.47|258.27|255.47|258.27|255.47|0
1650596210000|2022-04-22 02:56:50|258.43|255.63|258.27|255.47|258.43|255.63|258.27|255.47|0
1650596220000|2022-04-22 02:57:00|258.12|255.32|258.43|255.63|258.43|255.63|258.12|255.32|0
1650596240000|2022-04-22 02:57:20|258.27|255.47|258.27|255.47|258.27|255.47|258.12|255.32|0
1650596250000|2022-04-22 02:57:30|258.12|255.32|258.12|255.32|258.12|255.32|258.12|255.32|0
1650596270000|2022-04-22 02:57:50|258.27|255.47|258.27|255.47|258.27|255.47|258.27|255.47|0
1650596280000|2022-04-22 02:58:00|258.43|255.63|258.27|255.47|258.43|255.63|258.27|255.47|0
1650596290000|2022-04-22 02:58:10|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1650596300000|2022-04-22 02:58:20|258.35|255.55|258.35|255.55|258.35|255.55|258.35|255.55|0
1650596310000|2022-04-22 02:58:30|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1650596320000|2022-04-22 02:58:40|258.27|255.47|258.27|255.47|258.27|255.47|258.27|255.47|0
1650596340000|2022-04-22 02:59:00|258.43|255.63|258.43|255.63|258.43|255.63|258.27|255.47|0
1650596350000|2022-04-22 02:59:10|258.27|255.47|258.43|255.63|258.43|255.63|258.27|255.47|0
1650596380000|2022-04-22 02:59:40|258.66|255.86|258.74|255.94|258.74|255.94|258.58|255.78|0
1650596390000|2022-04-22 02:59:50|258.58|255.78|258.43|255.63|258.58|255.78|258.43|255.63|0
1650596400000|2022-04-22 03:00:00|258.58|255.78|258.9|256.1|258.9|256.1|258.58|255.78|0
1650596410000|2022-04-22 03:00:10|259.05|256.25|258.74|255.94|259.05|256.25|258.74|255.94|0
1650596420000|2022-04-22 03:00:20|258.58|255.78|258.74|255.94|258.74|255.94|258.58|255.78|0
1650596430000|2022-04-22 03:00:30|258.9|256.1|258.58|255.78|258.9|256.1|258.58|255.78|0
1650596440000|2022-04-22 03:00:40|258.74|255.94|258.58|255.78|258.74|255.94|258.58|255.78|0
1650596460000|2022-04-22 03:01:00|258.74|255.94|258.58|255.78|258.74|255.94|258.58|255.78|0
1650596470000|2022-04-22 03:01:10|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1650596480000|2022-04-22 03:01:20|258.34|255.54|258.34|255.54|258.34|255.54|258.34|255.54|0
1650596490000|2022-04-22 03:01:30|258.43|255.63|258.43|255.63|258.43|255.63|258.43|255.63|0
1650596510000|2022-04-22 03:01:50|258.5|255.7|258.58|255.78|258.58|255.78|258.43|255.63|0
1650596520000|2022-04-22 03:02:00|258.5|255.7|258.58|255.78|258.58|255.78|258.5|255.7|0
1650596530000|2022-04-22 03:02:10|258.74|255.94|258.74|255.94|258.74|255.94|258.74|255.94|0
1650596540000|2022-04-22 03:02:20|258.58|255.78|258.74|255.94|258.74|255.94|258.58|255.78|0
1650596550000|2022-04-22 03:02:30|258.58|255.78|258.43|255.63|258.58|255.78|258.43|255.63|0
1650596560000|2022-04-22 03:02:40|258.5|255.7|258.43|255.63|258.5|255.7|258.43|255.63|0
1650596570000|2022-04-22 03:02:50|258.34|255.54|258.27|255.47|258.34|255.54|258.27|255.47|0
1650596580000|2022-04-22 03:03:00|258.42|255.62|258.27|255.47|258.42|255.62|258.27|255.47|0
1650596650000|2022-04-22 03:04:10|258.19|255.39|257.02|254.22|258.19|255.39|256.87|254.07|0
1650596660000|2022-04-22 03:04:20|257.33|254.53|257.18|254.38|257.33|254.53|257.02|254.22|0
1650596670000|2022-04-22 03:04:30|257.02|254.22|257.02|254.22|257.02|254.22|257.02|254.22|0
1650596680000|2022-04-22 03:04:40|257.49|254.69|257.49|254.69|257.49|254.69|257.33|254.53|0
1650596690000|2022-04-22 03:04:50|257.64|254.84|257.49|254.69|257.64|254.84|257.49|254.69|0
1650596700000|2022-04-22 03:05:00|257.8|255|258.27|255.47|258.34|255.54|257.8|255|0
1650596710000|2022-04-22 03:05:10|258.34|255.54|258.34|255.54|258.34|255.54|258.34|255.54|0
1650596720000|2022-04-22 03:05:20|258.11|255.31|257.64|254.84|258.11|255.31|257.64|254.84|0
1650596730000|2022-04-22 03:05:30|257.8|255|257.49|254.69|257.8|255|257.49|254.69|0
1650596740000|2022-04-22 03:05:40|257.33|254.53|257.33|254.53|257.49|254.69|257.33|254.53|0
1650596750000|2022-04-22 03:05:50|257.49|254.69|257.33|254.53|257.49|254.69|257.33|254.53|0
1650596760000|2022-04-22 03:06:00|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1650596770000|2022-04-22 03:06:10|257.41|254.61|257.49|254.69|257.49|254.69|257.41|254.61|0
1650596790000|2022-04-22 03:06:30|257.56|254.76|257.02|254.22|257.56|254.76|257.02|254.22|0
1650596800000|2022-04-22 03:06:40|257.09|254.29|257.02|254.22|257.18|254.38|257.02|254.22|0
1650596810000|2022-04-22 03:06:50|256.86|254.06|257.33|254.53|257.33|254.53|256.86|254.06|0
1650596820000|2022-04-22 03:07:00|257.25|254.45|257.17|254.37|257.25|254.45|257.17|254.37|0
1650596830000|2022-04-22 03:07:10|257.25|254.45|257.49|254.69|257.49|254.69|257.25|254.45|0
1650596840000|2022-04-22 03:07:20|257.41|254.61|257.49|254.69|257.49|254.69|257.33|254.53|0
1650596850000|2022-04-22 03:07:30|257.56|254.76|257.56|254.76|257.56|254.76|257.56|254.76|0
1650596860000|2022-04-22 03:07:40|257.49|254.69|257.49|254.69|257.49|254.69|257.49|254.69|0
1650596870000|2022-04-22 03:07:50|257.33|254.53|257.49|254.69|257.49|254.69|257.33|254.53|0
1650596880000|2022-04-22 03:08:00|257.4|254.6|257.4|254.6|257.4|254.6|257.4|254.6|0
1650596890000|2022-04-22 03:08:10|257.33|254.53|257.33|254.53|257.49|254.69|257.17|254.37|0
1650596900000|2022-04-22 03:08:20|257.17|254.37|257.02|254.22|257.17|254.37|257.02|254.22|0
1650596910000|2022-04-22 03:08:30|256.71|253.91|256.71|253.91|256.71|253.91|256.71|253.91|0
1650596920000|2022-04-22 03:08:40|256.86|254.06|256.86|254.06|256.86|254.06|256.71|253.91|0
1650596930000|2022-04-22 03:08:50|256.71|253.91|256.71|253.91|256.71|253.91|256.71|253.91|0
1650596940000|2022-04-22 03:09:00|256.86|254.06|257.02|254.22|257.02|254.22|256.86|254.06|0
1650596960000|2022-04-22 03:09:20|257.17|254.37|257.17|254.37|257.17|254.37|257.17|254.37|0
1650596970000|2022-04-22 03:09:30|257.02|254.22|257.02|254.22|257.02|254.22|257.02|254.22|0
1650596980000|2022-04-22 03:09:40|257.33|254.53|257.33|254.53|257.33|254.53|257.33|254.53|0
1650596990000|2022-04-22 03:09:50|257.25|254.45|257.17|254.37|257.25|254.45|257.17|254.37|0
1650597000000|2022-04-22 03:10:00|257.33|254.53|257.33|254.53|257.33|254.53|257.33|254.53|0
1650597010000|2022-04-22 03:10:10|257.48|254.68|257.33|254.53|257.48|254.68|257.33|254.53|0
1650597020000|2022-04-22 03:10:20|257.48|254.68|257.64|254.84|257.64|254.84|257.48|254.68|0
1650597030000|2022-04-22 03:10:30|257.48|254.68|257.48|254.68|257.64|254.84|257.48|254.68|0
1650597050000|2022-04-22 03:10:50|257.56|254.76|257.64|254.84|257.64|254.84|257.56|254.76|0
1650597060000|2022-04-22 03:11:00|257.95|255.15|257.64|254.84|257.95|255.15|257.64|254.84|0
1650597080000|2022-04-22 03:11:20|257.48|254.68|257.48|254.68|257.48|254.68|257.48|254.68|0
1650597090000|2022-04-22 03:11:30|257.56|254.76|257.64|254.84|257.64|254.84|257.56|254.76|0
1650597100000|2022-04-22 03:11:40|257.79|254.99|257.79|254.99|257.79|254.99|257.79|254.99|0
1650597110000|2022-04-22 03:11:50|257.64|254.84|257.79|254.99|257.79|254.99|257.64|254.84|0
1650597120000|2022-04-22 03:12:00|257.64|254.84|257.71|254.91|257.79|254.99|257.64|254.84|0
1650597130000|2022-04-22 03:12:10|257.64|254.84|257.79|254.99|257.79|254.99|257.64|254.84|0
1650597140000|2022-04-22 03:12:20|257.95|255.15|258.11|255.31|258.26|255.46|257.95|255.15|0
1650597150000|2022-04-22 03:12:30|258.26|255.46|258.57|255.77|258.57|255.77|258.26|255.46|0
1650597160000|2022-04-22 03:12:40|258.42|255.62|258.57|255.77|258.57|255.77|258.42|255.62|0
1650597170000|2022-04-22 03:12:50|258.73|255.93|258.73|255.93|258.73|255.93|258.73|255.93|0
1650597180000|2022-04-22 03:13:00|258.57|255.77|258.57|255.77|258.57|255.77|258.57|255.77|0
1650597190000|2022-04-22 03:13:10|258.65|255.85|258.73|255.93|258.73|255.93|258.65|255.85|0
1650597200000|2022-04-22 03:13:20|258.8|256|258.89|256.09|258.89|256.09|258.73|255.93|0
1650597210000|2022-04-22 03:13:30|258.8|256|259.04|256.24|259.04|256.24|258.8|256|0
1650597230000|2022-04-22 03:13:50|259.35|256.55|259.35|256.55|259.35|256.55|259.35|256.55|0
1650597240000|2022-04-22 03:14:00|259.51|256.71|259.67|256.87|259.67|256.87|259.51|256.71|0
1650597260000|2022-04-22 03:14:20|259.82|257.02|259.98|257.18|259.98|257.18|259.74|256.94|0
1650597270000|2022-04-22 03:14:30|259.82|257.02|259.51|256.71|259.82|257.02|259.51|256.71|0
1650597280000|2022-04-22 03:14:40|259.35|256.55|259.67|256.87|259.67|256.87|259.35|256.55|0
1650597290000|2022-04-22 03:14:50|259.51|256.71|259.67|256.87|259.82|257.02|259.51|256.71|0
1650597300000|2022-04-22 03:15:00|259.82|257.02|259.82|257.02|259.82|257.02|259.67|256.87|0
1650597310000|2022-04-22 03:15:10|259.98|257.18|260.05|257.25|260.05|257.25|259.82|257.02|0
1650597320000|2022-04-22 03:15:20|260.14|257.34|260.14|257.34|260.21|257.41|260.14|257.34|0
1650597330000|2022-04-22 03:15:30|259.98|257.18|259.98|257.18|259.98|257.18|259.98|257.18|0
1650597350000|2022-04-22 03:15:50|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1650597360000|2022-04-22 03:16:00|260.29|257.49|260.29|257.49|260.29|257.49|260.13|257.33|0
1650597370000|2022-04-22 03:16:10|260.21|257.41|260.13|257.33|260.21|257.41|260.13|257.33|0
1650597380000|2022-04-22 03:16:20|260.21|257.41|260.13|257.33|260.21|257.41|260.13|257.33|0
1650597400000|2022-04-22 03:16:40|260.29|257.49|260.29|257.49|260.29|257.49|260.13|257.33|0
1650597410000|2022-04-22 03:16:50|260.13|257.33|260.21|257.41|260.21|257.41|260.13|257.33|0
1650597420000|2022-04-22 03:17:00|260.13|257.33|260.29|257.49|260.29|257.49|260.13|257.33|0
1650597430000|2022-04-22 03:17:10|260.13|257.33|260.13|257.33|260.21|257.41|260.13|257.33|0
1650597440000|2022-04-22 03:17:20|259.82|257.02|259.66|256.86|259.82|257.02|259.66|256.86|0
1650597480000|2022-04-22 03:18:00|259.51|256.71|259.51|256.71|259.51|256.71|259.51|256.71|0
1650597490000|2022-04-22 03:18:10|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597500000|2022-04-22 03:18:20|259.58|256.78|259.51|256.71|259.58|256.78|259.51|256.71|0
1650597510000|2022-04-22 03:18:30|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597520000|2022-04-22 03:18:40|259.82|257.02|259.82|257.02|259.82|257.02|259.82|257.02|0
1650597530000|2022-04-22 03:18:50|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597540000|2022-04-22 03:19:00|259.58|256.78|259.51|256.71|259.58|256.78|259.51|256.71|0
1650597560000|2022-04-22 03:19:20|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597570000|2022-04-22 03:19:30|259.51|256.71|259.51|256.71|259.66|256.86|259.51|256.71|0
1650597580000|2022-04-22 03:19:40|259.66|256.86|259.66|256.86|259.66|256.86|259.51|256.71|0
1650597590000|2022-04-22 03:19:50|259.82|257.02|259.66|256.86|259.82|257.02|259.66|256.86|0
1650597600000|2022-04-22 03:20:00|259.82|257.02|259.89|257.09|259.89|257.09|259.82|257.02|0
1650597610000|2022-04-22 03:20:10|259.82|257.02|259.82|257.02|259.82|257.02|259.82|257.02|0
1650597620000|2022-04-22 03:20:20|259.74|256.94|259.82|257.02|259.82|257.02|259.66|256.86|0
1650597640000|2022-04-22 03:20:40|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597650000|2022-04-22 03:20:50|259.82|257.02|259.82|257.02|259.82|257.02|259.82|257.02|0
1650597680000|2022-04-22 03:21:20|260.13|257.33|260.13|257.33|260.13|257.33|260.13|257.33|0
1650597690000|2022-04-22 03:21:30|259.97|257.17|259.82|257.02|259.97|257.17|259.82|257.02|0
1650597700000|2022-04-22 03:21:40|259.97|257.17|259.97|257.17|259.97|257.17|259.97|257.17|0
1650597710000|2022-04-22 03:21:50|259.89|257.09|259.97|257.17|259.97|257.17|259.89|257.09|0
1650597720000|2022-04-22 03:22:00|259.89|257.09|259.82|257.02|259.89|257.09|259.82|257.02|0
1650597730000|2022-04-22 03:22:10|259.89|257.09|259.97|257.17|259.97|257.17|259.89|257.09|0
1650597740000|2022-04-22 03:22:20|259.82|257.02|259.82|257.02|259.82|257.02|259.82|257.02|0
1650597750000|2022-04-22 03:22:30|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597760000|2022-04-22 03:22:40|259.82|257.02|259.58|256.78|259.82|257.02|259.58|256.78|0
1650597770000|2022-04-22 03:22:50|259.66|256.86|259.58|256.78|259.66|256.86|259.58|256.78|0
1650597780000|2022-04-22 03:23:00|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597790000|2022-04-22 03:23:10|259.5|256.7|259.5|256.7|259.5|256.7|259.5|256.7|0
1650597800000|2022-04-22 03:23:20|259.58|256.78|259.58|256.78|259.58|256.78|259.58|256.78|0
1650597810000|2022-04-22 03:23:30|259.66|256.86|259.58|256.78|259.66|256.86|259.58|256.78|0
1650597820000|2022-04-22 03:23:40|259.66|256.86|259.66|256.86|259.66|256.86|259.66|256.86|0
1650597830000|2022-04-22 03:23:50|259.82|257.02|259.66|256.86|259.82|257.02|259.66|256.86|0
1650597850000|2022-04-22 03:24:10|259.5|256.7|259.5|256.7|259.58|256.78|259.5|256.7|0
1650597870000|2022-04-22 03:24:30|259.66|256.86|259.5|256.7|259.66|256.86|259.5|256.7|0
1650597880000|2022-04-22 03:24:40|259.82|257.02|259.82|257.02|259.82|257.02|259.82|257.02|0
1650597890000|2022-04-22 03:24:50|259.97|257.17|259.81|257.01|259.97|257.17|259.81|257.01|0
1650597900000|2022-04-22 03:25:00|259.97|257.17|259.97|257.17|259.97|257.17|259.97|257.17|0
1650597910000|2022-04-22 03:25:10|259.81|257.01|259.81|257.01|259.81|257.01|259.81|257.01|0
1650597920000|2022-04-22 03:25:20|259.97|257.17|259.81|257.01|259.97|257.17|259.81|257.01|0
1650597950000|2022-04-22 03:25:50|259.97|257.17|259.89|257.09|259.97|257.17|259.81|257.01|0
1650597960000|2022-04-22 03:26:00|259.97|257.17|259.97|257.17|259.97|257.17|259.89|257.09|0
1650597980000|2022-04-22 03:26:20|259.81|257.01|259.81|257.01|259.81|257.01|259.81|257.01|0
1650598060000|2022-04-22 03:27:40|259.89|257.09|259.81|257.01|259.89|257.09|259.81|257.01|0
1650598200000|2022-04-22 03:30:00|259.65|256.85|259.81|257.01|259.81|257.01|259.65|256.85|0
1650598210000|2022-04-22 03:30:10|259.65|256.85|259.5|256.7|259.81|257.01|259.5|256.7|0
1650598220000|2022-04-22 03:30:20|259.73|256.93|259.81|257.01|259.81|257.01|259.73|256.93|0
1650598230000|2022-04-22 03:30:30|259.65|256.85|259.81|257.01|259.81|257.01|259.65|256.85|0
1650598240000|2022-04-22 03:30:40|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1650598250000|2022-04-22 03:30:50|259.73|256.93|259.73|256.93|259.73|256.93|259.65|256.85|0
1650598260000|2022-04-22 03:31:00|259.65|256.85|259.81|257.01|259.81|257.01|259.65|256.85|0
1650598280000|2022-04-22 03:31:20|259.89|257.09|259.81|257.01|259.89|257.09|259.81|257.01|0
1650598290000|2022-04-22 03:31:30|260.12|257.32|260.04|257.24|260.12|257.32|260.04|257.24|0
1650598300000|2022-04-22 03:31:40|260.12|257.32|259.97|257.17|260.12|257.32|259.97|257.17|0
1650598320000|2022-04-22 03:32:00|259.81|257.01|259.65|256.85|259.81|257.01|259.65|256.85|0
1650598330000|2022-04-22 03:32:10|259.73|256.93|259.65|256.85|259.73|256.93|259.65|256.85|0
1650598340000|2022-04-22 03:32:20|259.73|256.93|259.73|256.93|259.73|256.93|259.73|256.93|0
1650598350000|2022-04-22 03:32:30|259.81|257.01|259.81|257.01|259.81|257.01|259.81|257.01|0
1650598380000|2022-04-22 03:33:00|259.97|257.17|259.81|257.01|259.97|257.17|259.81|257.01|0
1650598390000|2022-04-22 03:33:10|259.97|257.17|259.65|256.85|259.97|257.17|259.65|256.85|0
1650598430000|2022-04-22 03:33:50|259.73|256.93|259.65|256.85|259.73|256.93|259.65|256.85|0
1650598450000|2022-04-22 03:34:10|259.5|256.7|259.5|256.7|259.5|256.7|259.5|256.7|0
1650598460000|2022-04-22 03:34:20|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1650598480000|2022-04-22 03:34:40|259.57|256.77|259.49|256.69|259.57|256.77|259.49|256.69|0
1650598500000|2022-04-22 03:35:00|259.65|256.85|259.49|256.69|259.65|256.85|259.49|256.69|0
1650598510000|2022-04-22 03:35:10|259.57|256.77|259.65|256.85|259.65|256.85|259.57|256.77|0
1650598520000|2022-04-22 03:35:20|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1650598530000|2022-04-22 03:35:30|259.57|256.77|259.49|256.69|259.57|256.77|259.49|256.69|0
1650598540000|2022-04-22 03:35:40|259.65|256.85|259.49|256.69|259.65|256.85|259.49|256.69|0
1650598550000|2022-04-22 03:35:50|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1650598600000|2022-04-22 03:36:40|259.72|256.92|259.65|256.85|259.72|256.92|259.65|256.85|0
1650598660000|2022-04-22 03:37:40|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1650598730000|2022-04-22 03:38:50|259.57|256.77|259.49|256.69|259.57|256.77|259.49|256.69|0
1650598740000|2022-04-22 03:39:00|259.57|256.77|259.65|256.85|259.65|256.85|259.57|256.77|0
1650598750000|2022-04-22 03:39:10|259.57|256.77|259.57|256.77|259.57|256.77|259.57|256.77|0
1650598760000|2022-04-22 03:39:20|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1650598790000|2022-04-22 03:39:50|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1650598840000|2022-04-22 03:40:40|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1650598870000|2022-04-22 03:41:10|259.56|256.76|259.56|256.76|259.56|256.76|259.56|256.76|0
1650598880000|2022-04-22 03:41:20|259.65|256.85|259.65|256.85|259.65|256.85|259.65|256.85|0
1650598920000|2022-04-22 03:42:00|259.56|256.76|259.49|256.69|259.56|256.76|259.49|256.69|0
1650598930000|2022-04-22 03:42:10|259.18|256.38|259.18|256.38|259.18|256.38|259.18|256.38|0
1650598950000|2022-04-22 03:42:30|259.09|256.29|259.02|256.22|259.09|256.29|259.02|256.22|0
1650598970000|2022-04-22 03:42:50|258.94|256.14|259.33|256.53|259.33|256.53|258.94|256.14|0
1650598980000|2022-04-22 03:43:00|259.18|256.38|259.18|256.38|259.33|256.53|259.18|256.38|0
1650598990000|2022-04-22 03:43:10|259.25|256.45|259.33|256.53|259.33|256.53|259.25|256.45|0
1650599000000|2022-04-22 03:43:20|259.41|256.61|259.49|256.69|259.49|256.69|259.41|256.61|0
1650599020000|2022-04-22 03:43:40|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650599120000|2022-04-22 03:45:20|259.8|257|259.8|257|259.8|257|259.8|257|0
1650599130000|2022-04-22 03:45:30|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650599180000|2022-04-22 03:46:20|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1650599190000|2022-04-22 03:46:30|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650599200000|2022-04-22 03:46:40|259.49|256.69|259.49|256.69|259.49|256.69|259.49|256.69|0
1650599230000|2022-04-22 03:47:10|259.33|256.53|259.33|256.53|259.33|256.53|259.33|256.53|0
1650599250000|2022-04-22 03:47:30|259.49|256.69|259.33|256.53|259.49|256.69|259.33|256.53|0
1650599260000|2022-04-22 03:47:40|259.25|256.45|259.8|257|259.8|257|259.25|256.45|0
1650599280000|2022-04-22 03:48:00|259.95|257.15|259.95|257.15|259.95|257.15|259.95|257.15|0
1650599290000|2022-04-22 03:48:10|259.8|257|259.87|257.07|259.95|257.15|259.8|257|0
1650599300000|2022-04-22 03:48:20|259.95|257.15|259.8|257|259.95|257.15|259.8|257|0
1650599310000|2022-04-22 03:48:30|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650599360000|2022-04-22 03:49:20|259.56|256.76|259.56|256.76|259.56|256.76|259.56|256.76|0
1650599370000|2022-04-22 03:49:30|259.64|256.84|259.64|256.84|259.64|256.84|259.64|256.84|0
1650599380000|2022-04-22 03:49:40|259.56|256.76|259.48|256.68|259.56|256.76|259.48|256.68|0
1650599400000|2022-04-22 03:50:00|259.33|256.53|259.17|256.37|259.33|256.53|259.17|256.37|0
1650599410000|2022-04-22 03:50:10|259.01|256.21|259.09|256.29|259.09|256.29|259.01|256.21|0
1650599420000|2022-04-22 03:50:20|259.01|256.21|259.01|256.21|259.01|256.21|258.86|256.06|0
1650599440000|2022-04-22 03:50:40|258.86|256.06|258.86|256.06|258.86|256.06|258.86|256.06|0
1650599470000|2022-04-22 03:51:10|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1650599480000|2022-04-22 03:51:20|258.86|256.06|258.7|255.9|258.86|256.06|258.7|255.9|0
1650599510000|2022-04-22 03:51:50|258.86|256.06|259.01|256.21|259.01|256.21|258.86|256.06|0
1650599520000|2022-04-22 03:52:00|259.17|256.37|259.17|256.37|259.17|256.37|259.17|256.37|0
1650599540000|2022-04-22 03:52:20|259.01|256.21|259.01|256.21|259.01|256.21|259.01|256.21|0
1650599550000|2022-04-22 03:52:30|259.09|256.29|259.17|256.37|259.17|256.37|259.01|256.21|0
1650599560000|2022-04-22 03:52:40|259.24|256.44|259.48|256.68|259.48|256.68|259.24|256.44|0
1650599570000|2022-04-22 03:52:50|259.4|256.6|259.32|256.52|259.4|256.6|259.32|256.52|0
1650599580000|2022-04-22 03:53:00|259.4|256.6|259.32|256.52|259.4|256.6|259.32|256.52|0
1650599590000|2022-04-22 03:53:10|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1650599600000|2022-04-22 03:53:20|259.32|256.52|259.48|256.68|259.48|256.68|259.32|256.52|0
1650599630000|2022-04-22 03:53:50|259.4|256.6|259.4|256.6|259.4|256.6|259.4|256.6|0
1650599640000|2022-04-22 03:54:00|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1650599650000|2022-04-22 03:54:10|259.4|256.6|259.4|256.6|259.4|256.6|259.4|256.6|0
1650599660000|2022-04-22 03:54:20|259.32|256.52|259.32|256.52|259.48|256.68|259.32|256.52|0
1650599680000|2022-04-22 03:54:40|259.4|256.6|259.4|256.6|259.4|256.6|259.4|256.6|0
1650599690000|2022-04-22 03:54:50|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1650599700000|2022-04-22 03:55:00|259.24|256.44|259.24|256.44|259.24|256.44|259.24|256.44|0
1650599710000|2022-04-22 03:55:10|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1650599720000|2022-04-22 03:55:20|259.24|256.44|259.48|256.68|259.48|256.68|259.24|256.44|0
1650599730000|2022-04-22 03:55:30|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1650599740000|2022-04-22 03:55:40|259.48|256.68|259.32|256.52|259.48|256.68|259.32|256.52|0
1650599760000|2022-04-22 03:56:00|259.48|256.68|259.32|256.52|259.48|256.68|259.32|256.52|0
1650599780000|2022-04-22 03:56:20|259.4|256.6|259.32|256.52|259.4|256.6|259.32|256.52|0
1650599800000|2022-04-22 03:56:40|259.17|256.37|259.32|256.52|259.32|256.52|259.17|256.37|0
1650599850000|2022-04-22 03:57:30|259.16|256.36|259.32|256.52|259.32|256.52|259.16|256.36|0
1650599860000|2022-04-22 03:57:40|259.16|256.36|259.16|256.36|259.16|256.36|259.16|256.36|0
1650599870000|2022-04-22 03:57:50|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1650599880000|2022-04-22 03:58:00|259.16|256.36|259.16|256.36|259.16|256.36|259.16|256.36|0
1650599890000|2022-04-22 03:58:10|259.01|256.21|259.16|256.36|259.16|256.36|259.01|256.21|0
1650599900000|2022-04-22 03:58:20|259.32|256.52|259.32|256.52|259.32|256.52|259.32|256.52|0
1650599910000|2022-04-22 03:58:30|259.24|256.44|259.32|256.52|259.32|256.52|259.24|256.44|0
1650599920000|2022-04-22 03:58:40|259.4|256.6|259.32|256.52|259.4|256.6|259.32|256.52|0
1650599960000|2022-04-22 03:59:20|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1650599970000|2022-04-22 03:59:30|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1650599980000|2022-04-22 03:59:40|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1650600020000|2022-04-22 04:00:20|259.48|256.68|259.48|256.68|259.48|256.68|259.48|256.68|0
1650600050000|2022-04-22 04:00:50|259.32|256.52|259.48|256.68|259.48|256.68|259.32|256.52|0
1650600070000|2022-04-22 04:01:10|259.47|256.67|259.63|256.83|259.63|256.83|259.47|256.67|0
1650600090000|2022-04-22 04:01:30|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1650600100000|2022-04-22 04:01:40|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1650600170000|2022-04-22 04:02:50|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650600180000|2022-04-22 04:03:00|259.63|256.83|259.47|256.67|259.63|256.83|259.47|256.67|0
1650600210000|2022-04-22 04:03:30|259.63|256.83|259.47|256.67|259.63|256.83|259.47|256.67|0
1650600220000|2022-04-22 04:03:40|259.55|256.75|259.47|256.67|259.55|256.75|259.47|256.67|0
1650600230000|2022-04-22 04:03:50|259.55|256.75|259.63|256.83|259.63|256.83|259.47|256.67|0
1650600240000|2022-04-22 04:04:00|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1650600260000|2022-04-22 04:04:20|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650600270000|2022-04-22 04:04:30|259.47|256.67|259.63|256.83|259.63|256.83|259.47|256.67|0
1650600300000|2022-04-22 04:05:00|259.55|256.75|259.55|256.75|259.55|256.75|259.55|256.75|0
1650600310000|2022-04-22 04:05:10|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1650600320000|2022-04-22 04:05:20|259.55|256.75|259.63|256.83|259.63|256.83|259.55|256.75|0
1650600380000|2022-04-22 04:06:20|259.55|256.75|259.47|256.67|259.55|256.75|259.47|256.67|0
1650600480000|2022-04-22 04:08:00|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1650600490000|2022-04-22 04:08:10|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1650600500000|2022-04-22 04:08:20|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1650600510000|2022-04-22 04:08:30|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1650600530000|2022-04-22 04:08:50|259.54|256.74|259.47|256.67|259.54|256.74|259.47|256.67|0
1650600540000|2022-04-22 04:09:00|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1650600550000|2022-04-22 04:09:10|259.63|256.83|259.63|256.83|259.63|256.83|259.63|256.83|0
1650600580000|2022-04-22 04:09:40|259.62|256.82|259.62|256.82|259.62|256.82|259.62|256.82|0
1650600630000|2022-04-22 04:10:30|259.7|256.9|259.54|256.74|259.7|256.9|259.54|256.74|0
1650600640000|2022-04-22 04:10:40|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1650600660000|2022-04-22 04:11:00|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1650600670000|2022-04-22 04:11:10|259.39|256.59|259.39|256.59|259.39|256.59|259.39|256.59|0
1650600680000|2022-04-22 04:11:20|259.31|256.51|259.31|256.51|259.31|256.51|259.31|256.51|0
1650600700000|2022-04-22 04:11:40|259.39|256.59|259.31|256.51|259.39|256.59|259.31|256.51|0
1650600720000|2022-04-22 04:12:00|259.39|256.59|259.47|256.67|259.47|256.67|259.39|256.59|0
1650600740000|2022-04-22 04:12:20|259.62|256.82|259.62|256.82|259.62|256.82|259.62|256.82|0
1650600760000|2022-04-22 04:12:40|259.54|256.74|259.47|256.67|259.54|256.74|259.47|256.67|0
1650600780000|2022-04-22 04:13:00|259.54|256.74|259.47|256.67|259.54|256.74|259.47|256.67|0
1650600790000|2022-04-22 04:13:10|259.62|256.82|259.62|256.82|259.62|256.82|259.62|256.82|0
1650600810000|2022-04-22 04:13:30|259.47|256.67|259.62|256.82|259.62|256.82|259.47|256.67|0
1650600850000|2022-04-22 04:14:10|259.54|256.74|259.54|256.74|259.54|256.74|259.54|256.74|0
1650600860000|2022-04-22 04:14:20|259.47|256.67|259.47|256.67|259.47|256.67|259.47|256.67|0
1650600870000|2022-04-22 04:14:30|259.46|256.66|259.62|256.82|259.62|256.82|259.46|256.66|0
1650600880000|2022-04-22 04:14:40|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1650600890000|2022-04-22 04:14:50|259.62|256.82|259.62|256.82|259.62|256.82|259.62|256.82|0
1650600900000|2022-04-22 04:15:00|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1650601010000|2022-04-22 04:16:50|259.31|256.51|259.15|256.35|259.31|256.51|259.15|256.35|0
1650601020000|2022-04-22 04:17:00|259.31|256.51|259.15|256.35|259.31|256.51|259.15|256.35|0
1650601040000|2022-04-22 04:17:20|259.23|256.43|259.15|256.35|259.23|256.43|259.15|256.35|0
1650601050000|2022-04-22 04:17:30|258.99|256.19|258.68|255.88|258.99|256.19|258.68|255.88|0
1650601060000|2022-04-22 04:17:40|258.84|256.04|258.84|256.04|258.84|256.04|258.68|255.88|0
1650601080000|2022-04-22 04:18:00|258.76|255.96|258.68|255.88|258.76|255.96|258.68|255.88|0
1650601090000|2022-04-22 04:18:10|258.76|255.96|258.84|256.04|258.84|256.04|258.76|255.96|0
1650601100000|2022-04-22 04:18:20|258.68|255.88|258.37|255.57|258.68|255.88|258.37|255.57|0
1650601110000|2022-04-22 04:18:30|257.74|254.94|257.9|255.1|258.06|255.26|257.74|254.94|0
1650601120000|2022-04-22 04:18:40|257.74|254.94|257.9|255.1|257.9|255.1|257.74|254.94|0
1650601130000|2022-04-22 04:18:50|257.74|254.94|257.9|255.1|257.9|255.1|257.74|254.94|0
1650601140000|2022-04-22 04:19:00|257.97|255.17|257.9|255.1|258.06|255.26|257.9|255.1|0
1650601150000|2022-04-22 04:19:10|258.06|255.26|258.21|255.41|258.21|255.41|258.06|255.26|0
1650601160000|2022-04-22 04:19:20|258.6|255.8|258.52|255.72|258.6|255.8|258.52|255.72|0
1650601200000|2022-04-22 04:20:00|258.37|255.57|258.37|255.57|258.37|255.57|258.37|255.57|0
1650601210000|2022-04-22 04:20:10|258.52|255.72|258.99|256.19|258.99|256.19|258.52|255.72|0
1650601220000|2022-04-22 04:20:20|259.15|256.35|259.15|256.35|259.15|256.35|259.15|256.35|0
1650601230000|2022-04-22 04:20:30|259.3|256.5|259.3|256.5|259.3|256.5|259.3|256.5|0
1650601240000|2022-04-22 04:20:40|259.46|256.66|259.46|256.66|259.46|256.66|259.46|256.66|0
1650601250000|2022-04-22 04:20:50|259.62|256.82|259.77|256.97|259.77|256.97|259.62|256.82|0
1650601260000|2022-04-22 04:21:00|259.93|257.13|260.24|257.44|260.24|257.44|259.93|257.13|0
1650601270000|2022-04-22 04:21:10|260.4|257.6|261.81|259.01|261.81|259.01|260.4|257.6|0
1650601280000|2022-04-22 04:21:20|262.28|259.48|261.97|259.17|262.28|259.48|261.97|259.17|0
1650601290000|2022-04-22 04:21:30|261.65|258.85|261.5|258.7|261.65|258.85|261.34|258.54|0
1650601300000|2022-04-22 04:21:40|261.34|258.54|261.65|258.85|261.65|258.85|261.34|258.54|0
1650601310000|2022-04-22 04:21:50|261.81|259.01|261.57|258.77|261.81|259.01|261.57|258.77|0
1650601320000|2022-04-22 04:22:00|261.65|258.85|261.97|259.17|261.97|259.17|261.65|258.85|0
1650601330000|2022-04-22 04:22:10|261.81|259.01|261.97|259.17|261.97|259.17|261.81|259.01|0
1650601340000|2022-04-22 04:22:20|261.81|259.01|261.89|259.09|261.89|259.09|261.81|259.01|0
1650601350000|2022-04-22 04:22:30|261.97|259.17|262.04|259.24|262.04|259.24|261.97|259.17|0
1650601360000|2022-04-22 04:22:40|261.81|259.01|262.13|259.33|262.13|259.33|261.81|259.01|0
1650601370000|2022-04-22 04:22:50|262.12|259.32|262.04|259.24|262.12|259.32|262.04|259.24|0
1650601380000|2022-04-22 04:23:00|262.12|259.32|261.97|259.17|262.12|259.32|261.97|259.17|0
1650601390000|2022-04-22 04:23:10|262.04|259.24|261.97|259.17|262.12|259.32|261.97|259.17|0
1650601400000|2022-04-22 04:23:20|262.12|259.32|262.12|259.32|262.12|259.32|261.97|259.17|0
1650601410000|2022-04-22 04:23:30|262.28|259.48|262.28|259.48|262.28|259.48|262.28|259.48|0
1650601420000|2022-04-22 04:23:40|262.12|259.32|262.2|259.4|262.28|259.48|262.12|259.32|0
1650601430000|2022-04-22 04:23:50|262.28|259.48|262.28|259.48|262.28|259.48|262.12|259.32|0
1650601440000|2022-04-22 04:24:00|262.12|259.32|262.2|259.4|262.28|259.48|262.12|259.32|0
1650601450000|2022-04-22 04:24:10|262.12|259.32|261.97|259.17|262.12|259.32|261.97|259.17|0
1650601460000|2022-04-22 04:24:20|261.81|259.01|261.81|259.01|261.97|259.17|261.81|259.01|0
1650601470000|2022-04-22 04:24:30|261.97|259.17|261.81|259.01|261.97|259.17|261.81|259.01|0
1650601480000|2022-04-22 04:24:40|261.65|258.85|261.65|258.85|261.65|258.85|261.65|258.85|0
1650601490000|2022-04-22 04:24:50|261.57|258.77|261.57|258.77|261.65|258.85|261.57|258.77|0
1650601500000|2022-04-22 04:25:00|261.81|259.01|261.65|258.85|261.81|259.01|261.65|258.85|0
1650601530000|2022-04-22 04:25:30|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1650601540000|2022-04-22 04:25:40|261.49|258.69|261.65|258.85|261.65|258.85|261.49|258.69|0
1650601550000|2022-04-22 04:25:50|261.57|258.77|261.65|258.85|261.65|258.85|261.49|258.69|0
1650601560000|2022-04-22 04:26:00|261.57|258.77|261.49|258.69|261.57|258.77|261.49|258.69|0
1650601570000|2022-04-22 04:26:10|261.57|258.77|261.65|258.85|261.65|258.85|261.57|258.77|0
1650601580000|2022-04-22 04:26:20|261.49|258.69|261.49|258.69|261.57|258.77|261.49|258.69|0
1650601590000|2022-04-22 04:26:30|261.57|258.77|261.49|258.69|261.65|258.85|261.49|258.69|0
1650601600000|2022-04-22 04:26:40|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1650601610000|2022-04-22 04:26:50|261.65|258.85|261.65|258.85|261.65|258.85|261.65|258.85|0
1650601630000|2022-04-22 04:27:10|261.81|259.01|261.81|259.01|261.81|259.01|261.81|259.01|0
1650601640000|2022-04-22 04:27:20|261.65|258.85|261.65|258.85|261.65|258.85|261.65|258.85|0
1650601650000|2022-04-22 04:27:30|261.81|259.01|261.65|258.85|261.81|259.01|261.65|258.85|0
1650601660000|2022-04-22 04:27:40|261.57|258.77|261.65|258.85|261.65|258.85|261.57|258.77|0
1650601690000|2022-04-22 04:28:10|261.49|258.69|261.49|258.69|261.49|258.69|261.49|258.69|0
1650601700000|2022-04-22 04:28:20|261.65|258.85|261.65|258.85|261.65|258.85|261.65|258.85|0
1650601720000|2022-04-22 04:28:40|261.57|258.77|261.57|258.77|261.57|258.77|261.57|258.77|0
1650601730000|2022-04-22 04:28:50|261.65|258.85|261.81|259.01|261.81|259.01|261.65|258.85|0
1650601740000|2022-04-22 04:29:00|261.65|258.85|262.12|259.32|262.12|259.32|261.65|258.85|0
1650601750000|2022-04-22 04:29:10|262.04|259.24|262.2|259.4|262.28|259.48|262.04|259.24|0
1650601760000|2022-04-22 04:29:20|262.28|259.48|262.04|259.24|262.28|259.48|262.04|259.24|0
1650601770000|2022-04-22 04:29:30|262.12|259.32|262.04|259.24|262.12|259.32|262.04|259.24|0
1650601780000|2022-04-22 04:29:40|261.96|259.16|261.81|259.01|261.96|259.16|261.81|259.01|0
1650601790000|2022-04-22 04:29:50|261.72|258.92|261.72|258.92|261.81|259.01|261.72|258.92|0
1650601800000|2022-04-22 04:30:00|261.81|259.01|261.65|258.85|261.81|259.01|261.65|258.85|0
1650601810000|2022-04-22 04:30:10|261.72|258.92|261.33|258.53|261.72|258.92|261.33|258.53|0
1650601820000|2022-04-22 04:30:20|261.25|258.45|261.18|258.38|261.33|258.53|261.18|258.38|0
1650601830000|2022-04-22 04:30:30|261.09|258.29|260.71|257.91|261.09|258.29|260.71|257.91|0
1650601850000|2022-04-22 04:30:50|260.78|257.98|260.78|257.98|260.78|257.98|260.78|257.98|0
1650601860000|2022-04-22 04:31:00|260.86|258.06|260.71|257.91|260.86|258.06|260.71|257.91|0
1650601870000|2022-04-22 04:31:10|260.55|257.75|260.55|257.75|260.55|257.75|260.55|257.75|0
1650601880000|2022-04-22 04:31:20|260.71|257.91|260.71|257.91|260.71|257.91|260.62|257.82|0
1650601890000|2022-04-22 04:31:30|260.55|257.75|260.55|257.75|260.55|257.75|260.55|257.75|0
1650601900000|2022-04-22 04:31:40|260.47|257.67|260.39|257.59|260.47|257.67|260.39|257.59|0
1650601910000|2022-04-22 04:31:50|260.31|257.51|260.31|257.51|260.31|257.51|260.31|257.51|0
1650601920000|2022-04-22 04:32:00|260.23|257.43|260.08|257.28|260.23|257.43|260.08|257.28|0
1650601930000|2022-04-22 04:32:10|259.92|257.12|259.92|257.12|259.92|257.12|259.76|256.96|0
1650601940000|2022-04-22 04:32:20|259.76|256.96|260|257.2|260|257.2|259.76|256.96|0
1650601950000|2022-04-22 04:32:30|260.08|257.28|260.08|257.28|260.08|257.28|259.92|257.12|0
1650601970000|2022-04-22 04:32:50|259.92|257.12|259.92|257.12|259.92|257.12|259.92|257.12|0
1650601980000|2022-04-22 04:33:00|260|257.2|259.92|257.12|260.08|257.28|259.92|257.12|0
1650602000000|2022-04-22 04:33:20|260|257.2|259.84|257.04|260|257.2|259.84|257.04|0
1650602010000|2022-04-22 04:33:30|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650602030000|2022-04-22 04:33:50|259.68|256.88|259.61|256.81|259.68|256.88|259.61|256.81|0
1650602040000|2022-04-22 04:34:00|259.45|256.65|259.61|256.81|259.61|256.81|259.45|256.65|0
1650602050000|2022-04-22 04:34:10|259.76|256.96|259.92|257.12|259.92|257.12|259.76|256.96|0
1650602060000|2022-04-22 04:34:20|259.84|257.04|260.08|257.28|260.08|257.28|259.84|257.04|0
1650602070000|2022-04-22 04:34:30|259.92|257.12|259.84|257.04|259.92|257.12|259.84|257.04|0
1650602080000|2022-04-22 04:34:40|259.92|257.12|260.08|257.28|260.08|257.28|259.92|257.12|0
1650602090000|2022-04-22 04:34:50|259.99|257.19|259.92|257.12|259.99|257.19|259.92|257.12|0
1650602110000|2022-04-22 04:35:10|259.99|257.19|260.08|257.28|260.08|257.28|259.99|257.19|0
1650602130000|2022-04-22 04:35:30|259.92|257.12|259.92|257.12|259.92|257.12|259.92|257.12|0
1650602150000|2022-04-22 04:35:50|259.99|257.19|260.08|257.28|260.08|257.28|259.99|257.19|0
1650602160000|2022-04-22 04:36:00|260.07|257.27|260.15|257.35|260.15|257.35|260.07|257.27|0
1650602170000|2022-04-22 04:36:10|260.07|257.27|260.07|257.27|260.23|257.43|260.07|257.27|0
1650602180000|2022-04-22 04:36:20|260.23|257.43|259.92|257.12|260.23|257.43|259.92|257.12|0
1650602190000|2022-04-22 04:36:30|259.99|257.19|259.92|257.12|259.99|257.19|259.92|257.12|0
1650602200000|2022-04-22 04:36:40|260.07|257.27|260.07|257.27|260.07|257.27|260.07|257.27|0
1650602230000|2022-04-22 04:37:10|259.92|257.12|259.92|257.12|259.99|257.19|259.92|257.12|0
1650602240000|2022-04-22 04:37:20|259.76|256.96|259.76|256.96|259.76|256.96|259.6|256.8|0
1650602250000|2022-04-22 04:37:30|259.6|256.8|259.76|256.96|259.76|256.96|259.6|256.8|0
1650602260000|2022-04-22 04:37:40|259.68|256.88|259.92|257.12|259.92|257.12|259.68|256.88|0
1650602270000|2022-04-22 04:37:50|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650602290000|2022-04-22 04:38:10|259.68|256.88|259.68|256.88|259.68|256.88|259.68|256.88|0
1650602300000|2022-04-22 04:38:20|259.6|256.8|259.92|257.12|259.92|257.12|259.6|256.8|0
1650602310000|2022-04-22 04:38:30|259.76|256.96|259.92|257.12|259.92|257.12|259.76|256.96|0
1650602320000|2022-04-22 04:38:40|260.07|257.27|260.07|257.27|260.07|257.27|260.07|257.27|0
1650602330000|2022-04-22 04:38:50|259.92|257.12|259.92|257.12|259.92|257.12|259.92|257.12|0
1650602340000|2022-04-22 04:39:00|259.83|257.03|259.83|257.03|259.99|257.19|259.83|257.03|0
1650602350000|2022-04-22 04:39:10|259.76|256.96|259.76|256.96|259.83|257.03|259.76|256.96|0
1650602370000|2022-04-22 04:39:30|259.92|257.12|259.92|257.12|259.92|257.12|259.83|257.03|0
1650602390000|2022-04-22 04:39:50|259.83|257.03|259.83|257.03|259.83|257.03|259.83|257.03|0
1650602400000|2022-04-22 04:40:00|259.92|257.12|259.76|256.96|259.92|257.12|259.76|256.96|0
1650602410000|2022-04-22 04:40:10|259.68|256.88|259.76|256.96|259.76|256.96|259.6|256.8|0
1650602420000|2022-04-22 04:40:20|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1650602430000|2022-04-22 04:40:30|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650602450000|2022-04-22 04:40:50|259.99|257.19|260.07|257.27|260.07|257.27|259.99|257.19|0
1650602460000|2022-04-22 04:41:00|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1650602470000|2022-04-22 04:41:10|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650602480000|2022-04-22 04:41:20|259.68|256.88|259.76|256.96|259.76|256.96|259.68|256.88|0
1650602500000|2022-04-22 04:41:40|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1650602510000|2022-04-22 04:41:50|259.44|256.64|259.6|256.8|259.6|256.8|259.44|256.64|0
1650602520000|2022-04-22 04:42:00|259.76|256.96|259.68|256.88|259.76|256.96|259.68|256.88|0
1650602530000|2022-04-22 04:42:10|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1650602540000|2022-04-22 04:42:20|259.44|256.64|259.44|256.64|259.44|256.64|259.44|256.64|0
1650602550000|2022-04-22 04:42:30|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1650602560000|2022-04-22 04:42:40|259.44|256.64|259.76|256.96|259.76|256.96|259.44|256.64|0
1650602570000|2022-04-22 04:42:50|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1650602580000|2022-04-22 04:43:00|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650602590000|2022-04-22 04:43:10|259.68|256.88|259.68|256.88|259.76|256.96|259.68|256.88|0
1650602600000|2022-04-22 04:43:20|259.67|256.87|259.6|256.8|259.67|256.87|259.6|256.8|0
1650602610000|2022-04-22 04:43:30|259.67|256.87|259.6|256.8|259.67|256.87|259.6|256.8|0
1650602620000|2022-04-22 04:43:40|259.76|256.96|259.6|256.8|259.76|256.96|259.6|256.8|0
1650602630000|2022-04-22 04:43:50|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650602650000|2022-04-22 04:44:10|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1650602660000|2022-04-22 04:44:20|259.76|256.96|259.76|256.96|259.76|256.96|259.76|256.96|0
1650602670000|2022-04-22 04:44:30|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1650602680000|2022-04-22 04:44:40|259.99|257.19|259.99|257.19|259.99|257.19|259.99|257.19|0
1650602690000|2022-04-22 04:44:50|260.07|257.27|260.07|257.27|260.22|257.42|260.07|257.27|0
1650602700000|2022-04-22 04:45:00|260.22|257.42|260.07|257.27|260.22|257.42|260.07|257.27|0
1650602710000|2022-04-22 04:45:10|259.91|257.11|259.99|257.19|259.99|257.19|259.83|257.03|0
1650602720000|2022-04-22 04:45:20|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1650602730000|2022-04-22 04:45:30|260.07|257.27|259.75|256.95|260.07|257.27|259.75|256.95|0
1650602740000|2022-04-22 04:45:40|259.83|257.03|259.75|256.95|259.91|257.11|259.75|256.95|0
1650602750000|2022-04-22 04:45:50|259.6|256.8|259.75|256.95|259.75|256.95|259.6|256.8|0
1650602760000|2022-04-22 04:46:00|259.83|257.03|259.75|256.95|259.83|257.03|259.75|256.95|0
1650602770000|2022-04-22 04:46:10|259.6|256.8|259.6|256.8|259.6|256.8|259.6|256.8|0
1650602780000|2022-04-22 04:46:20|259.75|256.95|259.67|256.87|259.75|256.95|259.67|256.87|0
1650602790000|2022-04-22 04:46:30|259.91|257.11|260.07|257.27|260.07|257.27|259.91|257.11|0
1650602800000|2022-04-22 04:46:40|259.91|257.11|259.75|256.95|259.91|257.11|259.75|256.95|0
1650602810000|2022-04-22 04:46:50|259.83|257.03|259.75|256.95|259.83|257.03|259.75|256.95|0
1650602830000|2022-04-22 04:47:10|259.67|256.87|259.75|256.95|259.75|256.95|259.67|256.87|0
1650602840000|2022-04-22 04:47:20|259.91|257.11|260.07|257.27|260.07|257.27|259.91|257.11|0
1650602880000|2022-04-22 04:48:00|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1650602900000|2022-04-22 04:48:20|260.07|257.27|259.91|257.11|260.07|257.27|259.91|257.11|0
1650602910000|2022-04-22 04:48:30|259.98|257.18|260.07|257.27|260.07|257.27|259.98|257.18|0
1650602940000|2022-04-22 04:49:00|259.91|257.11|259.91|257.11|259.91|257.11|259.91|257.11|0
1650602950000|2022-04-22 04:49:10|260.07|257.27|260.07|257.27|260.07|257.27|260.07|257.27|0
1650602960000|2022-04-22 04:49:20|260.06|257.26|260.06|257.26|260.06|257.26|260.06|257.26|0
1650602980000|2022-04-22 04:49:40|260.38|257.58|260.45|257.65|260.53|257.73|260.38|257.58|0
1650602990000|2022-04-22 04:49:50|260.53|257.73|260.69|257.89|260.69|257.89|260.38|257.58|0
1650603000000|2022-04-22 04:50:00|260.85|258.05|261.16|258.36|261.16|258.36|260.77|257.97|0
1650603010000|2022-04-22 04:50:10|261|258.2|261|258.2|261|258.2|261|258.2|0
1650603020000|2022-04-22 04:50:20|260.92|258.12|261|258.2|261|258.2|260.85|258.05|0
1650603030000|2022-04-22 04:50:30|261.08|258.28|261.32|258.52|261.32|258.52|261|258.2|0
1650603040000|2022-04-22 04:50:40|261.24|258.44|261.16|258.36|261.32|258.52|261.16|258.36|0
1650603050000|2022-04-22 04:50:50|261.32|258.52|261.16|258.36|261.32|258.52|261.16|258.36|0
1650603070000|2022-04-22 04:51:10|261|258.2|261|258.2|261|258.2|260.85|258.05|0
1650603100000|2022-04-22 04:51:40|260.85|258.05|260.69|257.89|260.92|258.12|260.69|257.89|0
1650603110000|2022-04-22 04:51:50|260.53|257.73|260.69|257.89|260.69|257.89|260.53|257.73|0
1650603120000|2022-04-22 04:52:00|260.61|257.81|260.53|257.73|260.61|257.81|260.53|257.73|0
1650603140000|2022-04-22 04:52:20|260.61|257.81|260.69|257.89|260.69|257.89|260.61|257.81|0
1650603160000|2022-04-22 04:52:40|260.76|257.96|260.85|258.05|260.85|258.05|260.76|257.96|0
1650603180000|2022-04-22 04:53:00|261|258.2|261|258.2|261|258.2|261|258.2|0
1650603190000|2022-04-22 04:53:10|260.85|258.05|260.85|258.05|260.85|258.05|260.85|258.05|0
1650603220000|2022-04-22 04:53:40|260.92|258.12|261|258.2|261|258.2|260.92|258.12|0
1650603250000|2022-04-22 04:54:10|260.85|258.05|260.69|257.89|260.85|258.05|260.69|257.89|0
1650603260000|2022-04-22 04:54:20|260.84|258.04|260.84|258.04|260.84|258.04|260.84|258.04|0
1650603280000|2022-04-22 04:54:40|261|258.2|261|258.2|261|258.2|261|258.2|0
1650603300000|2022-04-22 04:55:00|260.92|258.12|260.92|258.12|260.92|258.12|260.92|258.12|0
1650603310000|2022-04-22 04:55:10|261|258.2|261|258.2|261|258.2|261|258.2|0
1650603320000|2022-04-22 04:55:20|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1650603330000|2022-04-22 04:55:30|261.31|258.51|261.31|258.51|261.31|258.51|261.31|258.51|0
1650603340000|2022-04-22 04:55:40|261.16|258.36|261.16|258.36|261.16|258.36|261.16|258.36|0
1650603370000|2022-04-22 04:56:10|261.31|258.51|261.31|258.51|261.31|258.51|261.31|258.51|0
1650603380000|2022-04-22 04:56:20|261.23|258.43|261.47|258.67|261.47|258.67|261.23|258.43|0
1650603390000|2022-04-22 04:56:30|261.55|258.75|261.31|258.51|261.55|258.75|261.31|258.51|0
1650603400000|2022-04-22 04:56:40|261.47|258.67|261.47|258.67|261.47|258.67|261.47|258.67|0
1650603410000|2022-04-22 04:56:50|261.55|258.75|261.63|258.83|261.63|258.83|261.47|258.67|0
1650603420000|2022-04-22 04:57:00|261.55|258.75|261.55|258.75|261.55|258.75|261.55|258.75|0
1650603430000|2022-04-22 04:57:10|261.47|258.67|261.39|258.59|261.47|258.67|261.39|258.59|0
1650603440000|2022-04-22 04:57:20|261.47|258.67|261.23|258.43|261.47|258.67|261.23|258.43|0
1650603450000|2022-04-22 04:57:30|261.31|258.51|261.31|258.51|261.31|258.51|261.31|258.51|0
1650603460000|2022-04-22 04:57:40|261.39|258.59|261.39|258.59|261.39|258.59|261.39|258.59|0
1650603470000|2022-04-22 04:57:50|261.47|258.67|261.47|258.67|261.47|258.67|261.47|258.67|0
1650603480000|2022-04-22 04:58:00|261.31|258.51|261.31|258.51|261.31|258.51|261.31|258.51|0
1650603490000|2022-04-22 04:58:10|261.47|258.67|261.63|258.83|261.63|258.83|261.47|258.67|0
1650603500000|2022-04-22 04:58:20|261.55|258.75|261.47|258.67|261.63|258.83|261.47|258.67|0
1650603510000|2022-04-22 04:58:30|261.55|258.75|261.47|258.67|261.55|258.75|261.47|258.67|0
1650603520000|2022-04-22 04:58:40|261.54|258.74|261.63|258.83|261.63|258.83|261.54|258.74|0
1650603530000|2022-04-22 04:58:50|261.78|258.98|261.78|258.98|261.78|258.98|261.78|258.98|0
1650603540000|2022-04-22 04:59:00|261.94|259.14|261.94|259.14|261.94|259.14|261.94|259.14|0
1650603550000|2022-04-22 04:59:10|262.1|259.3|262.1|259.3|262.26|259.46|262.1|259.3|0
1650603560000|2022-04-22 04:59:20|262.41|259.61|262.41|259.61|262.57|259.77|262.41|259.61|0
1650603590000|2022-04-22 04:59:50|262.33|259.53|262.25|259.45|262.33|259.53|262.25|259.45|0
1650603600000|2022-04-22 05:00:00|262.57|259.77|262.57|259.77|262.57|259.77|262.57|259.77|0
1650603620000|2022-04-22 05:00:20|262.41|259.61|262.41|259.61|262.41|259.61|262.41|259.61|0
1650603630000|2022-04-22 05:00:30|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1650603640000|2022-04-22 05:00:40|261.94|259.14|261.78|258.98|261.94|259.14|261.78|258.98|0
1650603650000|2022-04-22 05:00:50|261.47|258.67|261.54|258.74|261.63|258.83|261.47|258.67|0
1650603660000|2022-04-22 05:01:00|261.62|258.82|261.7|258.9|261.7|258.9|261.62|258.82|0
1650603670000|2022-04-22 05:01:10|261.62|258.82|261.54|258.74|261.62|258.82|261.47|258.67|0
1650603680000|2022-04-22 05:01:20|261.62|258.82|261.47|258.67|261.62|258.82|261.47|258.67|0
1650603690000|2022-04-22 05:01:30|261.62|258.82|261.94|259.14|261.94|259.14|261.62|258.82|0
1650603700000|2022-04-22 05:01:40|261.78|258.98|261.94|259.14|261.94|259.14|261.78|258.98|0
1650603720000|2022-04-22 05:02:00|262.1|259.3|262.1|259.3|262.1|259.3|262.1|259.3|0
1650603730000|2022-04-22 05:02:10|262.01|259.21|262.01|259.21|262.01|259.21|262.01|259.21|0
1650603740000|2022-04-22 05:02:20|261.94|259.14|261.86|259.06|262.1|259.3|261.86|259.06|0
1650603750000|2022-04-22 05:02:30|261.94|259.14|262.1|259.3|262.1|259.3|261.94|259.14|0
1650603760000|2022-04-22 05:02:40|262.25|259.45|262.41|259.61|262.41|259.61|262.25|259.45|0
1650603770000|2022-04-22 05:02:50|262.57|259.77|262.88|260.08|262.88|260.08|262.57|259.77|0
1650603780000|2022-04-22 05:03:00|263.04|260.24|262.88|260.08|263.04|260.24|262.88|260.08|0
1650603790000|2022-04-22 05:03:10|262.72|259.92|262.57|259.77|262.72|259.92|262.57|259.77|0
1650603800000|2022-04-22 05:03:20|262.72|259.92|262.64|259.84|262.72|259.92|262.57|259.77|0
1650603810000|2022-04-22 05:03:30|262.72|259.92|262.88|260.08|262.88|260.08|262.64|259.84|0
1650603820000|2022-04-22 05:03:40|262.8|260|262.88|260.08|262.88|260.08|262.8|260|0
1650603830000|2022-04-22 05:03:50|263.04|260.24|263.04|260.24|263.04|260.24|263.04|260.24|0
1650603840000|2022-04-22 05:04:00|263.11|260.31|263.51|260.71|263.51|260.71|263.11|260.31|0
1650603850000|2022-04-22 05:04:10|263.74|260.94|263.74|260.94|263.83|261.03|263.74|260.94|0
1650603860000|2022-04-22 05:04:20|263.67|260.87|263.67|260.87|263.67|260.87|263.67|260.87|0
1650603870000|2022-04-22 05:04:30|263.59|260.79|263.67|260.87|263.67|260.87|263.59|260.79|0
1650603880000|2022-04-22 05:04:40|263.51|260.71|263.51|260.71|263.51|260.71|263.35|260.55|0
1650603900000|2022-04-22 05:05:00|263.67|260.87|263.83|261.03|263.83|261.03|263.67|260.87|0
1650603910000|2022-04-22 05:05:10|263.98|261.18|263.98|261.18|263.98|261.18|263.83|261.03|0
1650603920000|2022-04-22 05:05:20|263.83|261.03|263.59|260.79|263.83|261.03|263.59|260.79|0
1650603930000|2022-04-22 05:05:30|263.67|260.87|263.83|261.03|263.83|261.03|263.67|260.87|0
1650603960000|2022-04-22 05:06:00|264.14|261.34|263.98|261.18|264.14|261.34|263.98|261.18|0
1650603970000|2022-04-22 05:06:10|264.14|261.34|263.51|260.71|264.14|261.34|263.51|260.71|0
1650603980000|2022-04-22 05:06:20|263.67|260.87|263.51|260.71|263.67|260.87|263.51|260.71|0
1650603990000|2022-04-22 05:06:30|263.67|260.87|263.83|261.03|263.83|261.03|263.67|260.87|0
1650604000000|2022-04-22 05:06:40|263.98|261.18|263.98|261.18|264.14|261.34|263.98|261.18|0
1650604010000|2022-04-22 05:06:50|264.06|261.26|264.46|261.66|264.46|261.66|264.06|261.26|0
1650604020000|2022-04-22 05:07:00|264.53|261.73|264.61|261.81|264.61|261.81|264.53|261.73|0
1650604030000|2022-04-22 05:07:10|264.53|261.73|264.61|261.81|264.61|261.81|264.53|261.73|0
1650604040000|2022-04-22 05:07:20|264.37|261.57|264.3|261.5|264.37|261.57|264.3|261.5|0
1650604050000|2022-04-22 05:07:30|264.22|261.42|264.3|261.5|264.3|261.5|264.22|261.42|0
1650604060000|2022-04-22 05:07:40|263.82|261.02|263.82|261.02|263.82|261.02|263.82|261.02|0
1650604070000|2022-04-22 05:07:50|263.9|261.1|264.06|261.26|264.06|261.26|263.9|261.1|0
1650604080000|2022-04-22 05:08:00|263.98|261.18|264.14|261.34|264.14|261.34|263.98|261.18|0
1650604090000|2022-04-22 05:08:10|263.98|261.18|263.98|261.18|263.98|261.18|263.9|261.1|0
1650604100000|2022-04-22 05:08:20|264.14|261.34|264.46|261.66|264.46|261.66|264.14|261.34|0
1650604110000|2022-04-22 05:08:30|264.61|261.81|264.61|261.81|264.77|261.97|264.61|261.81|0
1650604120000|2022-04-22 05:08:40|264.69|261.89|264.77|261.97|264.77|261.97|264.61|261.81|0
1650604130000|2022-04-22 05:08:50|264.69|261.89|264.61|261.81|264.69|261.89|264.61|261.81|0
1650604140000|2022-04-22 05:09:00|264.69|261.89|264.61|261.81|264.69|261.89|264.53|261.73|0
1650604150000|2022-04-22 05:09:10|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1650604160000|2022-04-22 05:09:20|264.45|261.65|264.3|261.5|264.45|261.65|264.3|261.5|0
1650604170000|2022-04-22 05:09:30|264.45|261.65|264.45|261.65|264.45|261.65|264.45|261.65|0
1650604180000|2022-04-22 05:09:40|264.61|261.81|264.61|261.81|264.61|261.81|264.45|261.65|0
1650604190000|2022-04-22 05:09:50|264.45|261.65|264.61|261.81|264.61|261.81|264.45|261.65|0
1650604200000|2022-04-22 05:10:00|264.77|261.97|264.61|261.81|264.77|261.97|264.61|261.81|0
1650604210000|2022-04-22 05:10:10|264.53|261.73|264.61|261.81|264.61|261.81|264.45|261.65|0
1650604220000|2022-04-22 05:10:20|264.45|261.65|264.45|261.65|264.61|261.81|264.45|261.65|0
1650604230000|2022-04-22 05:10:30|264.3|261.5|264.3|261.5|264.3|261.5|264.3|261.5|0
1650604250000|2022-04-22 05:10:50|264.37|261.57|264.45|261.65|264.45|261.65|264.37|261.57|0
1650604260000|2022-04-22 05:11:00|264.61|261.81|264.45|261.65|264.61|261.81|264.45|261.65|0
1650604270000|2022-04-22 05:11:10|264.61|261.81|264.45|261.65|264.61|261.81|264.45|261.65|0
1650604280000|2022-04-22 05:11:20|264.61|261.81|264.77|261.97|264.77|261.97|264.61|261.81|0
1650604290000|2022-04-22 05:11:30|264.69|261.89|264.61|261.81|264.69|261.89|264.61|261.81|0
1650604300000|2022-04-22 05:11:40|264.53|261.73|264.77|261.97|264.77|261.97|264.53|261.73|0
1650604310000|2022-04-22 05:11:50|264.69|261.89|264.61|261.81|264.69|261.89|264.61|261.81|0
1650604330000|2022-04-22 05:12:10|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1650604350000|2022-04-22 05:12:30|264.93|262.13|264.93|262.13|264.93|262.13|264.93|262.13|0
1650604360000|2022-04-22 05:12:40|264.77|261.97|264.77|261.97|264.77|261.97|264.77|261.97|0
1650604370000|2022-04-22 05:12:50|264.93|262.13|264.93|262.13|264.93|262.13|264.77|261.97|0
1650604380000|2022-04-22 05:13:00|265.08|262.28|265.24|262.44|265.24|262.44|264.93|262.13|0
1650604390000|2022-04-22 05:13:10|265.08|262.28|265.24|262.44|265.24|262.44|265.08|262.28|0
1650604400000|2022-04-22 05:13:20|265.4|262.6|265.4|262.6|265.4|262.6|265.4|262.6|0
1650604410000|2022-04-22 05:13:30|265.56|262.76|265.72|262.92|265.72|262.92|265.56|262.76|0
1650604420000|2022-04-22 05:13:40|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1650604430000|2022-04-22 05:13:50|266.03|263.23|266.03|263.23|266.19|263.39|266.03|263.23|0
1650604440000|2022-04-22 05:14:00|266.19|263.39|266.11|263.31|266.19|263.39|266.03|263.23|0
1650604450000|2022-04-22 05:14:10|265.88|263.08|265.87|263.07|265.88|263.08|265.87|263.07|0
1650604460000|2022-04-22 05:14:20|266.03|263.23|266.03|263.23|266.03|263.23|265.87|263.07|0
1650604470000|2022-04-22 05:14:30|266.19|263.39|266.19|263.39|266.19|263.39|266.19|263.39|0
1650604480000|2022-04-22 05:14:40|266.03|263.23|266.03|263.23|266.03|263.23|266.03|263.23|0
1650604490000|2022-04-22 05:14:50|266.11|263.31|266.19|263.39|266.19|263.39|266.11|263.31|0
1650604500000|2022-04-22 05:15:00|266.35|263.55|266.83|264.03|266.83|264.03|266.35|263.55|0
1650604510000|2022-04-22 05:15:10|266.98|264.18|266.83|264.03|266.98|264.18|266.83|264.03|0
1650604520000|2022-04-22 05:15:20|266.98|264.18|266.83|264.03|266.98|264.18|266.83|264.03|0
1650604530000|2022-04-22 05:15:30|266.67|263.87|266.51|263.71|266.67|263.87|266.43|263.63|0
1650604540000|2022-04-22 05:15:40|266.67|263.87|266.51|263.71|266.67|263.87|266.51|263.71|0
1650604550000|2022-04-22 05:15:50|266.67|263.87|266.83|264.03|266.83|264.03|266.67|263.87|0
1650604560000|2022-04-22 05:16:00|266.67|263.87|266.51|263.71|266.74|263.94|266.51|263.71|0
1650604570000|2022-04-22 05:16:10|266.43|263.63|266.43|263.63|266.43|263.63|266.43|263.63|0
1650604580000|2022-04-22 05:16:20|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1650604590000|2022-04-22 05:16:30|266.35|263.55|266.58|263.78|266.67|263.87|266.35|263.55|0
1650604600000|2022-04-22 05:16:40|266.51|263.71|266.51|263.71|266.51|263.71|266.51|263.71|0
1650604610000|2022-04-22 05:16:50|266.35|263.55|266.03|263.23|266.35|263.55|266.03|263.23|0
1650604620000|2022-04-22 05:17:00|266.19|263.39|266.03|263.23|266.19|263.39|266.03|263.23|0
1650604630000|2022-04-22 05:17:10|265.87|263.07|266.03|263.23|266.03|263.23|265.87|263.07|0
1650604640000|2022-04-22 05:17:20|265.95|263.15|265.87|263.07|265.95|263.15|265.87|263.07|0
1650604650000|2022-04-22 05:17:30|265.79|262.99|265.87|263.07|265.87|263.07|265.79|262.99|0
1650604670000|2022-04-22 05:17:50|265.95|263.15|265.87|263.07|265.95|263.15|265.87|263.07|0
1650604680000|2022-04-22 05:18:00|265.95|263.15|265.87|263.07|265.95|263.15|265.87|263.07|0
1650604690000|2022-04-22 05:18:10|265.95|263.15|266.19|263.39|266.19|263.39|265.95|263.15|0
1650604710000|2022-04-22 05:18:30|266.03|263.23|266.19|263.39|266.19|263.39|266.03|263.23|0
1650604720000|2022-04-22 05:18:40|266.26|263.46|266.26|263.46|266.26|263.46|266.26|263.46|0
1650604730000|2022-04-22 05:18:50|266.11|263.31|266.03|263.23|266.19|263.39|266.03|263.23|0
1650604740000|2022-04-22 05:19:00|265.87|263.07|265.79|262.99|265.87|263.07|265.79|262.99|0
1650604750000|2022-04-22 05:19:10|265.71|262.91|265.71|262.91|265.71|262.91|265.71|262.91|0
1650604760000|2022-04-22 05:19:20|265.24|262.44|265.24|262.44|265.24|262.44|265.24|262.44|0
1650604770000|2022-04-22 05:19:30|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1650604790000|2022-04-22 05:19:50|264.92|262.12|264.92|262.12|264.92|262.12|264.92|262.12|0
1650604800000|2022-04-22 05:20:00|265.08|262.28|265.08|262.28|265.08|262.28|265.08|262.28|0
1650604810000|2022-04-22 05:20:10|264.92|262.12|265.24|262.44|265.24|262.44|264.92|262.12|0
1650604820000|2022-04-22 05:20:20|265.08|262.28|265.08|262.28|265.08|262.28|264.92|262.12|0
1650604840000|2022-04-22 05:20:40|265.24|262.44|265.4|262.6|265.55|262.75|265.24|262.44|0
1650604850000|2022-04-22 05:20:50|265.55|262.75|265.24|262.44|265.55|262.75|265.24|262.44|0
1650604860000|2022-04-22 05:21:00|265.39|262.59|265.39|262.59|265.39|262.59|265.39|262.59|0
1650604870000|2022-04-22 05:21:10|265.24|262.44|265.08|262.28|265.24|262.44|265.08|262.28|0
1650604880000|2022-04-22 05:21:20|264.84|262.04|264.76|261.96|264.92|262.12|264.76|261.96|0
1650604890000|2022-04-22 05:21:30|264.6|261.8|264.6|261.8|264.6|261.8|264.6|261.8|0
1650604900000|2022-04-22 05:21:40|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1650604910000|2022-04-22 05:21:50|264.68|261.88|264.68|261.88|264.68|261.88|264.68|261.88|0
1650604920000|2022-04-22 05:22:00|264.76|261.96|264.6|261.8|264.76|261.96|264.6|261.8|0
1650604930000|2022-04-22 05:22:10|264.76|261.96|264.6|261.8|264.76|261.96|264.6|261.8|0
1650604940000|2022-04-22 05:22:20|264.76|261.96|264.6|261.8|264.76|261.96|264.6|261.8|0
1650604950000|2022-04-22 05:22:30|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1650604970000|2022-04-22 05:22:50|264.92|262.12|264.76|261.96|265.08|262.28|264.76|261.96|0
1650604980000|2022-04-22 05:23:00|264.92|262.12|264.76|261.96|265.08|262.28|264.76|261.96|0
1650604990000|2022-04-22 05:23:10|264.6|261.8|264.6|261.8|264.6|261.8|264.52|261.72|0
1650605000000|2022-04-22 05:23:20|264.44|261.64|264.44|261.64|264.6|261.8|264.44|261.64|0
1650605010000|2022-04-22 05:23:30|264.36|261.56|264.44|261.64|264.44|261.64|264.36|261.56|0
1650605030000|2022-04-22 05:23:50|264.52|261.72|264.6|261.8|264.6|261.8|264.44|261.64|0
1650605040000|2022-04-22 05:24:00|264.44|261.64|264.44|261.64|264.44|261.64|264.29|261.49|0
1650605050000|2022-04-22 05:24:10|264.76|261.96|264.76|261.96|264.76|261.96|264.76|261.96|0
1650605060000|2022-04-22 05:24:20|264.6|261.8|264.68|261.88|264.68|261.88|264.6|261.8|0
1650605070000|2022-04-22 05:24:30|264.76|261.96|264.6|261.8|264.76|261.96|264.6|261.8|0
1650605080000|2022-04-22 05:24:40|264.68|261.88|264.6|261.8|264.68|261.88|264.6|261.8|0
1650605090000|2022-04-22 05:24:50|264.29|261.49|264.29|261.49|264.29|261.49|264.29|261.49|0
1650605100000|2022-04-22 05:25:00|264.13|261.33|264.13|261.33|264.13|261.33|263.97|261.17|0
1650605110000|2022-04-22 05:25:10|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1650605120000|2022-04-22 05:25:20|264.36|261.56|264.28|261.48|264.44|261.64|264.28|261.48|0
1650605130000|2022-04-22 05:25:30|264.44|261.64|264.44|261.64|264.6|261.8|264.44|261.64|0
1650605140000|2022-04-22 05:25:40|264.6|261.8|264.76|261.96|264.76|261.96|264.6|261.8|0
1650605150000|2022-04-22 05:25:50|264.83|262.03|264.92|262.12|264.92|262.12|264.83|262.03|0
1650605160000|2022-04-22 05:26:00|264.44|261.64|264.44|261.64|264.44|261.64|264.44|261.64|0
1650605170000|2022-04-22 05:26:10|264.28|261.48|264.44|261.64|264.44|261.64|264.28|261.48|0
1650605180000|2022-04-22 05:26:20|264.28|261.48|264.2|261.4|264.28|261.48|264.13|261.33|0
1650605190000|2022-04-22 05:26:30|264.28|261.48|264.28|261.48|264.28|261.48|264.28|261.48|0
1650605210000|2022-04-22 05:26:50|264.13|261.33|263.97|261.17|264.13|261.33|263.81|261.01|0
1650605220000|2022-04-22 05:27:00|264.04|261.24|263.97|261.17|264.04|261.24|263.97|261.17|0
1650605230000|2022-04-22 05:27:10|263.81|261.01|263.81|261.01|263.97|261.17|263.81|261.01|0
1650605240000|2022-04-22 05:27:20|263.65|260.85|263.81|261.01|263.81|261.01|263.65|260.85|0
1650605250000|2022-04-22 05:27:30|263.97|261.17|263.97|261.17|264.13|261.33|263.97|261.17|0
1650605260000|2022-04-22 05:27:40|264.13|261.33|263.97|261.17|264.13|261.33|263.97|261.17|0
1650605270000|2022-04-22 05:27:50|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1650605280000|2022-04-22 05:28:00|263.65|260.85|263.81|261.01|263.81|261.01|263.65|260.85|0
1650605290000|2022-04-22 05:28:10|263.88|261.08|264.12|261.32|264.12|261.32|263.88|261.08|0
1650605300000|2022-04-22 05:28:20|264.2|261.4|264.44|261.64|264.44|261.64|264.2|261.4|0
1650605310000|2022-04-22 05:28:30|264.52|261.72|264.52|261.72|264.52|261.72|264.44|261.64|0
1650605320000|2022-04-22 05:28:40|264.44|261.64|264.44|261.64|264.6|261.8|264.44|261.64|0
1650605330000|2022-04-22 05:28:50|264.28|261.48|264.44|261.64|264.44|261.64|264.28|261.48|0
1650605340000|2022-04-22 05:29:00|264.36|261.56|264.44|261.64|264.44|261.64|264.28|261.48|0
1650605350000|2022-04-22 05:29:10|264.36|261.56|264.36|261.56|264.44|261.64|264.36|261.56|0
1650605360000|2022-04-22 05:29:20|264.44|261.64|264.28|261.48|264.44|261.64|264.28|261.48|0
1650605370000|2022-04-22 05:29:30|264.12|261.32|264.28|261.48|264.28|261.48|264.12|261.32|0
1650605380000|2022-04-22 05:29:40|264.44|261.64|264.44|261.64|264.44|261.64|264.44|261.64|0
1650605400000|2022-04-22 05:30:00|264.6|261.8|264.76|261.96|264.76|261.96|264.6|261.8|0
1650605410000|2022-04-22 05:30:10|264.6|261.8|264.6|261.8|264.76|261.96|264.6|261.8|0
1650605420000|2022-04-22 05:30:20|264.44|261.64|264.44|261.64|264.44|261.64|264.44|261.64|0
1650605430000|2022-04-22 05:30:30|264.51|261.71|264.6|261.8|264.6|261.8|264.51|261.71|0
1650605440000|2022-04-22 05:30:40|264.44|261.64|264.28|261.48|264.44|261.64|264.28|261.48|0
1650605460000|2022-04-22 05:31:00|264.12|261.32|263.81|261.01|264.12|261.32|263.81|261.01|0
1650605470000|2022-04-22 05:31:10|263.65|260.85|263.65|260.85|263.65|260.85|263.49|260.69|0
1650605480000|2022-04-22 05:31:20|263.57|260.77|263.49|260.69|263.65|260.85|263.49|260.69|0
1650605490000|2022-04-22 05:31:30|263.57|260.77|263.65|260.85|263.65|260.85|263.49|260.69|0
1650605500000|2022-04-22 05:31:40|263.72|260.92|263.65|260.85|263.72|260.92|263.65|260.85|0
1650605520000|2022-04-22 05:32:00|263.81|261.01|263.72|260.92|263.81|261.01|263.72|260.92|0
1650605530000|2022-04-22 05:32:10|263.81|261.01|263.81|261.01|263.81|261.01|263.81|261.01|0
1650605540000|2022-04-22 05:32:20|263.96|261.16|263.88|261.08|263.96|261.16|263.81|261.01|0
1650605550000|2022-04-22 05:32:30|263.96|261.16|263.81|261.01|263.96|261.16|263.81|261.01|0
1650605570000|2022-04-22 05:32:50|264.12|261.32|264.12|261.32|264.12|261.32|264.12|261.32|0
1650605590000|2022-04-22 05:33:10|264.28|261.48|264.59|261.79|264.59|261.79|264.28|261.48|0
1650605600000|2022-04-22 05:33:20|264.75|261.95|264.91|262.11|264.91|262.11|264.75|261.95|0
1650605610000|2022-04-22 05:33:30|264.75|261.95|265.23|262.43|265.23|262.43|264.75|261.95|0
1650605620000|2022-04-22 05:33:40|265.07|262.27|265.07|262.27|265.07|262.27|265.07|262.27|0
1650605630000|2022-04-22 05:33:50|265.23|262.43|265.23|262.43|265.23|262.43|265.14|262.34|0
1650605640000|2022-04-22 05:34:00|265.07|262.27|265.3|262.5|265.3|262.5|265.07|262.27|0
1650605650000|2022-04-22 05:34:10|265.23|262.43|265.7|262.9|265.86|263.06|265.23|262.43|0
1650605660000|2022-04-22 05:34:20|265.86|263.06|265.86|263.06|265.86|263.06|265.7|262.9|0
1650605670000|2022-04-22 05:34:30|266.02|263.22|266.18|263.38|266.18|263.38|266.02|263.22|0
1650605680000|2022-04-22 05:34:40|266.02|263.22|266.09|263.29|266.09|263.29|266.02|263.22|0
1650605690000|2022-04-22 05:34:50|266.18|263.38|266.18|263.38|266.18|263.38|266.18|263.38|0
1650605700000|2022-04-22 05:35:00|266.49|263.69|266.65|263.85|266.65|263.85|266.41|263.61|0
1650605710000|2022-04-22 05:35:10|266.49|263.69|266.18|263.38|266.49|263.69|266.18|263.38|0
1650605720000|2022-04-22 05:35:20|266.02|263.22|266.09|263.29|266.18|263.38|266.02|263.22|0
1650605730000|2022-04-22 05:35:30|265.86|263.06|266.18|263.38|266.18|263.38|265.86|263.06|0
1650605740000|2022-04-22 05:35:40|266.02|263.22|266.18|263.38|266.18|263.38|266.02|263.22|0
1650605750000|2022-04-22 05:35:50|266.25|263.45|266.18|263.38|266.25|263.45|266.18|263.38|0
1650605760000|2022-04-22 05:36:00|266.02|263.22|266.02|263.22|266.02|263.22|266.02|263.22|0
1650605770000|2022-04-22 05:36:10|266.18|263.38|266.18|263.38|266.25|263.45|266.18|263.38|0
1650605780000|2022-04-22 05:36:20|266.33|263.53|266.49|263.69|266.49|263.69|266.33|263.53|0
1650605790000|2022-04-22 05:36:30|266.65|263.85|266.65|263.85|266.81|264.01|266.65|263.85|0
1650605800000|2022-04-22 05:36:40|266.81|264.01|266.65|263.85|266.81|264.01|266.57|263.77|0
1650605810000|2022-04-22 05:36:50|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1650605820000|2022-04-22 05:37:00|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1650605830000|2022-04-22 05:37:10|266.73|263.93|266.65|263.85|266.97|264.17|266.65|263.85|0
1650605840000|2022-04-22 05:37:20|266.49|263.69|266.65|263.85|266.65|263.85|266.49|263.69|0
1650605850000|2022-04-22 05:37:30|266.49|263.69|266.49|263.69|266.65|263.85|266.49|263.69|0
1650605860000|2022-04-22 05:37:40|266.65|263.85|266.49|263.69|266.65|263.85|266.49|263.69|0
1650605880000|2022-04-22 05:38:00|266.65|263.85|266.65|263.85|266.65|263.85|266.65|263.85|0
1650605890000|2022-04-22 05:38:10|266.81|264.01|266.65|263.85|266.81|264.01|266.65|263.85|0
1650605900000|2022-04-22 05:38:20|266.73|263.93|266.65|263.85|266.73|263.93|266.65|263.85|0
1650605940000|2022-04-22 05:39:00|266.81|264.01|266.65|263.85|266.81|264.01|266.65|263.85|0
1650605950000|2022-04-22 05:39:10|266.81|264.01|266.81|264.01|266.81|264.01|266.81|264.01|0
1650605960000|2022-04-22 05:39:20|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1650605970000|2022-04-22 05:39:30|267.13|264.33|267.13|264.33|267.13|264.33|267.13|264.33|0
1650605980000|2022-04-22 05:39:40|266.97|264.17|267.13|264.33|267.13|264.33|266.97|264.17|0
1650605990000|2022-04-22 05:39:50|267.12|264.32|267.28|264.48|267.28|264.48|267.12|264.32|0
1650606000000|2022-04-22 05:40:00|267.2|264.4|267.04|264.24|267.2|264.4|267.04|264.24|0
1650606010000|2022-04-22 05:40:10|267.12|264.32|267.44|264.64|267.44|264.64|267.12|264.32|0
1650606030000|2022-04-22 05:40:30|267.28|264.48|267.12|264.32|267.28|264.48|266.97|264.17|0
1650606040000|2022-04-22 05:40:40|266.97|264.17|267.04|264.24|267.04|264.24|266.97|264.17|0
1650606050000|2022-04-22 05:40:50|266.97|264.17|266.97|264.17|266.97|264.17|266.97|264.17|0
1650606060000|2022-04-22 05:41:00|266.81|264.01|267.12|264.32|267.12|264.32|266.81|264.01|0
1650606090000|2022-04-22 05:41:30|267.04|264.24|266.96|264.16|267.12|264.32|266.96|264.16|0
1650606100000|2022-04-22 05:41:40|266.81|264.01|266.81|264.01|266.96|264.16|266.81|264.01|0
1650606140000|2022-04-22 05:42:20|266.96|264.16|267.12|264.32|267.12|264.32|266.96|264.16|0
1650606150000|2022-04-22 05:42:30|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1650606160000|2022-04-22 05:42:40|267.12|264.32|267.44|264.64|267.44|264.64|267.12|264.32|0
1650606170000|2022-04-22 05:42:50|267.52|264.72|267.44|264.64|267.52|264.72|267.44|264.64|0
1650606180000|2022-04-22 05:43:00|267.28|264.48|267.44|264.64|267.44|264.64|267.28|264.48|0
1650606190000|2022-04-22 05:43:10|267.28|264.48|267.2|264.4|267.28|264.48|267.2|264.4|0
1650606200000|2022-04-22 05:43:20|267.12|264.32|267.2|264.4|267.28|264.48|267.12|264.32|0
1650606210000|2022-04-22 05:43:30|267.28|264.48|267.44|264.64|267.44|264.64|267.28|264.48|0
1650606220000|2022-04-22 05:43:40|267.28|264.48|267.36|264.56|267.44|264.64|267.28|264.48|0
1650606230000|2022-04-22 05:43:50|267.28|264.48|267.44|264.64|267.44|264.64|267.28|264.48|0
1650606240000|2022-04-22 05:44:00|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1650606250000|2022-04-22 05:44:10|267.44|264.64|267.28|264.48|267.44|264.64|267.28|264.48|0
1650606260000|2022-04-22 05:44:20|267.12|264.32|267.12|264.32|267.12|264.32|267.12|264.32|0
1650606270000|2022-04-22 05:44:30|267.28|264.48|267.28|264.48|267.28|264.48|267.28|264.48|0
1650606310000|2022-04-22 05:45:10|267.44|264.64|267.28|264.48|267.44|264.64|267.28|264.48|0
1650606320000|2022-04-22 05:45:20|267.44|264.64|267.28|264.48|267.44|264.64|267.28|264.48|0
1650606350000|2022-04-22 05:45:50|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1650606360000|2022-04-22 05:46:00|267.12|264.32|267.12|264.32|267.2|264.4|267.12|264.32|0
1650606370000|2022-04-22 05:46:10|267.04|264.24|267.12|264.32|267.12|264.32|267.04|264.24|0
1650606380000|2022-04-22 05:46:20|266.96|264.16|266.96|264.16|266.96|264.16|266.96|264.16|0
1650606390000|2022-04-22 05:46:30|266.8|264|266.8|264|266.8|264|266.64|263.84|0
1650606400000|2022-04-22 05:46:40|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1650606410000|2022-04-22 05:46:50|266.56|263.76|266.48|263.68|266.56|263.76|266.48|263.68|0
1650606420000|2022-04-22 05:47:00|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1650606440000|2022-04-22 05:47:20|266.8|264|266.8|264|266.8|264|266.72|263.92|0
1650606450000|2022-04-22 05:47:30|266.96|264.16|267.12|264.32|267.12|264.32|266.96|264.16|0
1650606460000|2022-04-22 05:47:40|267.28|264.48|267.28|264.48|267.35|264.55|267.28|264.48|0
1650606470000|2022-04-22 05:47:50|267.44|264.64|267.6|264.8|267.6|264.8|267.44|264.64|0
1650606480000|2022-04-22 05:48:00|267.44|264.64|267.51|264.71|267.51|264.71|267.44|264.64|0
1650606490000|2022-04-22 05:48:10|267.44|264.64|267.44|264.64|267.51|264.71|267.44|264.64|0
1650606500000|2022-04-22 05:48:20|267.28|264.48|267.12|264.32|267.28|264.48|267.12|264.32|0
1650606510000|2022-04-22 05:48:30|266.8|264|266.8|264|267.12|264.32|266.8|264|0
1650606520000|2022-04-22 05:48:40|266.48|263.68|266.48|263.68|266.48|263.68|266.48|263.68|0
1650606530000|2022-04-22 05:48:50|266.64|263.84|266.64|263.84|266.64|263.84|266.64|263.84|0
1650606540000|2022-04-22 05:49:00|266.48|263.68|266.64|263.84|266.64|263.84|266.48|263.68|0
1650606550000|2022-04-22 05:49:10|266.32|263.52|266.01|263.21|266.32|263.52|266.01|263.21|0
1650606560000|2022-04-22 05:49:20|265.85|263.05|266.17|263.37|266.17|263.37|265.85|263.05|0
1650606570000|2022-04-22 05:49:30|266.01|263.21|266.01|263.21|266.01|263.21|265.85|263.05|0
1650606580000|2022-04-22 05:49:40|265.85|263.05|265.85|263.05|265.85|263.05|265.85|263.05|0
1650606590000|2022-04-22 05:49:50|265.92|263.12|266.01|263.21|266.01|263.21|265.85|263.05|0
1650606600000|2022-04-22 05:50:00|265.85|263.05|266.01|263.21|266.01|263.21|265.85|263.05|0
1650606610000|2022-04-22 05:50:10|266.17|263.37|266.01|263.21|266.17|263.37|266.01|263.21|0
1650606620000|2022-04-22 05:50:20|265.85|263.05|265.69|262.89|265.85|263.05|265.69|262.89|0
1650606630000|2022-04-22 05:50:30|265.85|263.05|265.69|262.89|265.85|263.05|265.69|262.89|0
1650606640000|2022-04-22 05:50:40|265.53|262.73|265.53|262.73|265.53|262.73|265.53|262.73|0
1650606650000|2022-04-22 05:50:50|265.61|262.81|265.61|262.81|265.61|262.81|265.61|262.81|0
1650606660000|2022-04-22 05:51:00|265.69|262.89|265.53|262.73|265.69|262.89|265.53|262.73|0
1650606670000|2022-04-22 05:51:10|265.37|262.57|265.37|262.57|265.37|262.57|265.37|262.57|0
1650606680000|2022-04-22 05:51:20|265.53|262.73|265.61|262.81|265.61|262.81|265.53|262.73|0
1650606690000|2022-04-22 05:51:30|265.53|262.73|265.53|262.73|265.61|262.81|265.53|262.73|0
1650606700000|2022-04-22 05:51:40|265.69|262.89|266.01|263.21|266.01|263.21|265.69|262.89|0
1650606710000|2022-04-22 05:51:50|266.16|263.36|266.01|263.21|266.16|263.36|266.01|263.21|0
1650606720000|2022-04-22 05:52:00|266.16|263.36|266.32|263.52|266.32|263.52|266.16|263.36|0
1650606730000|2022-04-22 05:52:10|266.4|263.6|266.4|263.6|266.4|263.6|266.4|263.6|0
1650606740000|2022-04-22 05:52:20|266.32|263.52|266.16|263.36|266.32|263.52|266.16|263.36|0
1650606750000|2022-04-22 05:52:30|266|263.2|266.16|263.36|266.16|263.36|266|263.2|0
1650606760000|2022-04-22 05:52:40|266.32|263.52|266.16|263.36|266.32|263.52|266.16|263.36|0
1650606770000|2022-04-22 05:52:50|266|263.2|265.85|263.05|266.08|263.28|265.85|263.05|0
1650606780000|2022-04-22 05:53:00|265.92|263.12|265.69|262.89|265.92|263.12|265.69|262.89|0
1650606790000|2022-04-22 05:53:10|265.53|262.73|265.37|262.57|265.53|262.73|265.37|262.57|0
1650606800000|2022-04-22 05:53:20|265.21|262.41|265.21|262.41|265.21|262.41|265.21|262.41|0
1650606810000|2022-04-22 05:53:30|265.13|262.33|265.05|262.25|265.21|262.41|265.05|262.25|0
1650606820000|2022-04-22 05:53:40|265.21|262.41|265.05|262.25|265.21|262.41|265.05|262.25|0
1650606830000|2022-04-22 05:53:50|264.9|262.1|265.05|262.25|265.05|262.25|264.9|262.1|0
1650606840000|2022-04-22 05:54:00|265.21|262.41|265.21|262.41|265.29|262.49|265.05|262.25|0
1650606850000|2022-04-22 05:54:10|265.05|262.25|265.21|262.41|265.21|262.41|265.05|262.25|0
1650606860000|2022-04-22 05:54:20|265.29|262.49|265.29|262.49|265.37|262.57|265.29|262.49|0
1650606870000|2022-04-22 05:54:30|265.05|262.25|265.05|262.25|265.21|262.41|265.05|262.25|0
1650606880000|2022-04-22 05:54:40|264.9|262.1|265.05|262.25|265.05|262.25|264.9|262.1|0
1650606890000|2022-04-22 05:54:50|264.97|262.17|264.97|262.17|265.05|262.25|264.97|262.17|0
1650606900000|2022-04-22 05:55:00|264.89|262.09|265.21|262.41|265.21|262.41|264.89|262.09|0
1650606910000|2022-04-22 05:55:10|265.29|262.49|265.37|262.57|265.53|262.73|265.29|262.49|0
1650606920000|2022-04-22 05:55:20|265.53|262.73|265.69|262.89|265.69|262.89|265.53|262.73|0
1650606930000|2022-04-22 05:55:30|265.76|262.96|265.69|262.89|265.84|263.04|265.69|262.89|0
1650606940000|2022-04-22 05:55:40|265.84|263.04|265.53|262.73|265.84|263.04|265.53|262.73|0
1650606960000|2022-04-22 05:56:00|265.21|262.41|264.58|261.78|265.21|262.41|264.58|261.78|0
1650606970000|2022-04-22 05:56:10|264.65|261.85|264.74|261.94|264.74|261.94|264.58|261.78|0
1650606980000|2022-04-22 05:56:20|264.58|261.78|264.89|262.09|264.89|262.09|264.58|261.78|0
1650606990000|2022-04-22 05:56:30|265.05|262.25|265.37|262.57|265.37|262.57|265.05|262.25|0
1650607000000|2022-04-22 05:56:40|265.21|262.41|265.21|262.41|265.21|262.41|265.05|262.25|0
1650607010000|2022-04-22 05:56:50|265.13|262.33|265.05|262.25|265.13|262.33|265.05|262.25|0
1650607020000|2022-04-22 05:57:00|264.89|262.09|264.97|262.17|265.05|262.25|264.89|262.09|0
1650607030000|2022-04-22 05:57:10|265.05|262.25|265.05|262.25|265.13|262.33|265.05|262.25|0
1650607040000|2022-04-22 05:57:20|264.89|262.09|265.05|262.25|265.05|262.25|264.89|262.09|0
1650607050000|2022-04-22 05:57:30|264.73|261.93|263.55|260.75|264.73|261.93|263.55|260.75|0
1650607060000|2022-04-22 05:57:40|263.39|260.59|263.94|261.14|263.94|261.14|263.39|260.59|0
1650607070000|2022-04-22 05:57:50|263.79|260.99|263.94|261.14|263.94|261.14|263.79|260.99|0
1650607080000|2022-04-22 05:58:00|264.26|261.46|264.26|261.46|264.42|261.62|264.1|261.3|0
1650607090000|2022-04-22 05:58:10|264.18|261.38|263.79|260.99|264.18|261.38|263.79|260.99|0
1650607100000|2022-04-22 05:58:20|263.86|261.06|263.79|260.99|263.94|261.14|263.79|260.99|0
1650607110000|2022-04-22 05:58:30|263.7|260.9|263.63|260.83|263.7|260.9|263.63|260.83|0
1650607120000|2022-04-22 05:58:40|263.47|260.67|263.16|260.36|263.47|260.67|263.16|260.36|0
1650607130000|2022-04-22 05:58:50|263.31|260.51|263.31|260.51|263.31|260.51|263.31|260.51|0
1650607140000|2022-04-22 05:59:00|263.47|260.67|263.63|260.83|263.63|260.83|263.47|260.67|0
1650607150000|2022-04-22 05:59:10|263.47|260.67|263.16|260.36|263.47|260.67|263.16|260.36|0
1650607160000|2022-04-22 05:59:20|263.15|260.35|263.31|260.51|263.31|260.51|263.15|260.35|0
1650607170000|2022-04-22 05:59:30|263.15|260.35|263.47|260.67|263.47|260.67|263.15|260.35|0
1650607180000|2022-04-22 05:59:40|263.31|260.51|263.39|260.59|263.39|260.59|263.31|260.51|0
1650607190000|2022-04-22 05:59:50|263.31|260.51|263.15|260.35|263.31|260.51|263|260.2|0
1650607200000|2022-04-22 06:00:00|263.31|260.51|262.37|259.57|263.31|260.51|262.37|259.57|0
1650607210000|2022-04-22 06:00:10|262.52|259.72|262.44|259.64|262.52|259.72|262.44|259.64|0
1650607220000|2022-04-22 06:00:20|262.52|259.72|262.28|259.48|262.52|259.72|261.89|259.09|0
1650607230000|2022-04-22 06:00:30|262.05|259.25|262.21|259.41|262.21|259.41|262.05|259.25|0
1650607240000|2022-04-22 06:00:40|262.13|259.33|262.52|259.72|262.52|259.72|262.13|259.33|0
1650607250000|2022-04-22 06:00:50|262.68|259.88|262.68|259.88|262.68|259.88|262.52|259.72|0
1650607260000|2022-04-22 06:01:00|262.52|259.72|262.84|260.04|262.84|260.04|262.44|259.64|0
1650607270000|2022-04-22 06:01:10|263.15|260.35|263.47|260.67|263.47|260.67|263.15|260.35|0
1650607280000|2022-04-22 06:01:20|263.63|260.83|263.63|260.83|263.63|260.83|263.47|260.67|0
1650607290000|2022-04-22 06:01:30|263.78|260.98|263.47|260.67|263.78|260.98|263.47|260.67|0
1650607300000|2022-04-22 06:01:40|263.54|260.74|263.54|260.74|263.63|260.83|263.54|260.74|0
1650607310000|2022-04-22 06:01:50|263.47|260.67|262.52|259.72|263.47|260.67|262.52|259.72|0
1650607320000|2022-04-22 06:02:00|262.68|259.88|262.76|259.96|262.76|259.96|262.37|259.57|0
1650607330000|2022-04-22 06:02:10|262.52|259.72|262.68|259.88|262.68|259.88|262.52|259.72|0
1650607340000|2022-04-22 06:02:20|262.52|259.72|262.37|259.57|262.52|259.72|262.37|259.57|0
1650607350000|2022-04-22 06:02:30|262.52|259.72|262.05|259.25|262.52|259.72|262.05|259.25|0
1650607360000|2022-04-22 06:02:40|262.21|259.41|262.21|259.41|262.21|259.41|262.21|259.41|0
1650607370000|2022-04-22 06:02:50|262.36|259.56|263.31|260.51|263.31|260.51|262.36|259.56|0
1650607380000|2022-04-22 06:03:00|263.78|260.98|263.63|260.83|263.94|261.14|263.63|260.83|0
1650607390000|2022-04-22 06:03:10|263.78|260.98|263.47|260.67|263.78|260.98|263.47|260.67|0
1650607400000|2022-04-22 06:03:20|263.78|260.98|263.78|260.98|263.94|261.14|263.78|260.98|0
1650607410000|2022-04-22 06:03:30|263.94|261.14|263.78|260.98|263.94|261.14|263.78|260.98|0
1650607420000|2022-04-22 06:03:40|263.54|260.74|263.54|260.74|263.54|260.74|263.54|260.74|0
1650607430000|2022-04-22 06:03:50|263.47|260.67|263.54|260.74|263.62|260.82|263.38|260.58|0
1650607440000|2022-04-22 06:04:00|263.62|260.82|264.57|261.77|264.57|261.77|263.62|260.82|0
1650607450000|2022-04-22 06:04:10|264.65|261.85|264.73|261.93|264.73|261.93|264.65|261.85|0
1650607460000|2022-04-22 06:04:20|264.57|261.77|264.1|261.3|264.57|261.77|264.1|261.3|0
1650607470000|2022-04-22 06:04:30|264.17|261.37|263.94|261.14|264.26|261.46|263.94|261.14|0
1650607480000|2022-04-22 06:04:40|263.62|260.82|263.31|260.51|263.62|260.82|263.31|260.51|0
1650607490000|2022-04-22 06:04:50|262.84|260.04|262.99|260.19|262.99|260.19|262.68|259.88|0
1650607500000|2022-04-22 06:05:00|263.23|260.43|263.47|260.67|263.47|260.67|263.23|260.43|0
1650607510000|2022-04-22 06:05:10|263.62|260.82|263.7|260.9|263.78|260.98|263.62|260.82|0
1650607520000|2022-04-22 06:05:20|263.78|260.98|263.62|260.82|263.78|260.98|263.62|260.82|0
1650607530000|2022-04-22 06:05:30|263.7|260.9|263.78|260.98|263.86|261.06|263.7|260.9|0
1650607540000|2022-04-22 06:05:40|263.94|261.14|263.78|260.98|263.94|261.14|263.78|260.98|0
1650607550000|2022-04-22 06:05:50|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1650607560000|2022-04-22 06:06:00|264.1|261.3|263.94|261.14|264.1|261.3|263.94|261.14|0
1650607570000|2022-04-22 06:06:10|263.78|260.98|263.15|260.35|263.78|260.98|263.15|260.35|0
1650607580000|2022-04-22 06:06:20|263.31|260.51|263.31|260.51|263.47|260.67|263.31|260.51|0
1650607590000|2022-04-22 06:06:30|263.23|260.43|263.31|260.51|263.38|260.58|263.23|260.43|0
1650607600000|2022-04-22 06:06:40|263.46|260.66|263.78|260.98|263.78|260.98|263.46|260.66|0
1650607610000|2022-04-22 06:06:50|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1650607620000|2022-04-22 06:07:00|263.86|261.06|264.1|261.3|264.1|261.3|263.62|260.82|0
1650607630000|2022-04-22 06:07:10|264.41|261.61|264.25|261.45|264.41|261.61|264.25|261.45|0
1650607640000|2022-04-22 06:07:20|264.41|261.61|264.57|261.77|264.57|261.77|264.41|261.61|0
1650607650000|2022-04-22 06:07:30|264.73|261.93|263.94|261.14|264.73|261.93|263.94|261.14|0
1650607660000|2022-04-22 06:07:40|263.62|260.82|263.54|260.74|263.62|260.82|263.46|260.66|0
1650607670000|2022-04-22 06:07:50|263.46|260.66|263.78|260.98|263.78|260.98|263.31|260.51|0
1650607680000|2022-04-22 06:08:00|263.86|261.06|264.17|261.37|264.17|261.37|263.86|261.06|0
1650607690000|2022-04-22 06:08:10|264.25|261.45|264.49|261.69|264.49|261.69|264.25|261.45|0
1650607700000|2022-04-22 06:08:20|264.41|261.61|264.41|261.61|264.41|261.61|264.25|261.45|0
1650607710000|2022-04-22 06:08:30|264.49|261.69|264.73|261.93|264.73|261.93|264.41|261.61|0
1650607720000|2022-04-22 06:08:40|264.57|261.77|264.41|261.61|264.57|261.77|264.41|261.61|0
1650607730000|2022-04-22 06:08:50|263.94|261.14|264.09|261.29|264.09|261.29|263.78|260.98|0
1650607740000|2022-04-22 06:09:00|264.25|261.45|264.09|261.29|264.25|261.45|264.09|261.29|0
1650607750000|2022-04-22 06:09:10|263.94|261.14|263.94|261.14|263.94|261.14|263.94|261.14|0
1650607760000|2022-04-22 06:09:20|264.09|261.29|264.09|261.29|264.25|261.45|264.09|261.29|0
1650607770000|2022-04-22 06:09:30|263.94|261.14|263.46|260.66|263.94|261.14|263.46|260.66|0
1650607780000|2022-04-22 06:09:40|263.62|260.82|264.17|261.37|264.17|261.37|263.62|260.82|0
1650607790000|2022-04-22 06:09:50|264.25|261.45|263.78|260.98|264.25|261.45|263.78|260.98|0
1650607800000|2022-04-22 06:10:00|263.62|260.82|263.94|261.14|263.94|261.14|263.62|260.82|0
1650607810000|2022-04-22 06:10:10|263.78|260.98|263.46|260.66|263.78|260.98|263.46|260.66|0
1650607820000|2022-04-22 06:10:20|263.62|260.82|263.78|260.98|263.78|260.98|263.62|260.82|0
1650607830000|2022-04-22 06:10:30|263.62|260.82|263.94|261.14|263.94|261.14|263.62|260.82|0
1650607840000|2022-04-22 06:10:40|264.09|261.29|263.94|261.14|264.09|261.29|263.94|261.14|0
1650607850000|2022-04-22 06:10:50|264.01|261.21|264.48|261.68|264.48|261.68|264.01|261.21|0
1650607860000|2022-04-22 06:11:00|264.57|261.77|264.48|261.68|264.57|261.77|264.41|261.61|0
1650607870000|2022-04-22 06:11:10|264.72|261.92|264.41|261.61|264.72|261.92|264.41|261.61|0
1650607880000|2022-04-22 06:11:20|264.57|261.77|264.41|261.61|264.57|261.77|264.41|261.61|0
1650607890000|2022-04-22 06:11:30|264.25|261.45|264.25|261.45|264.25|261.45|264.25|261.45|0
1650607900000|2022-04-22 06:11:40|264.41|261.61|264.25|261.45|264.41|261.61|264.25|261.45|0
1650607910000|2022-04-22 06:11:50|264.33|261.53|264.41|261.61|264.41|261.61|264.33|261.53|0
1650607920000|2022-04-22 06:12:00|264.25|261.45|264.33|261.53|264.41|261.61|264.25|261.45|0
1650607930000|2022-04-22 06:12:10|264.41|261.61|263.78|260.98|264.41|261.61|263.78|260.98|0
1650607940000|2022-04-22 06:12:20|263.69|260.89|263.69|260.89|263.69|260.89|263.69|260.89|0
1650607950000|2022-04-22 06:12:30|263.62|260.82|263.62|260.82|263.78|260.98|263.62|260.82|0
1650607960000|2022-04-22 06:12:40|263.78|260.98|263.78|260.98|263.78|260.98|263.78|260.98|0
1650607970000|2022-04-22 06:12:50|263.69|260.89|263.69|260.89|263.69|260.89|263.62|260.82|0
1650607980000|2022-04-22 06:13:00|263.78|260.98|263.62|260.82|263.78|260.98|263.62|260.82|0
1650607990000|2022-04-22 06:13:10|263.3|260.5|263.46|260.66|263.46|260.66|263.3|260.5|0
1650608000000|2022-04-22 06:13:20|263.69|260.89|263.62|260.82|263.78|260.98|263.62|260.82|0
1650608010000|2022-04-22 06:13:30|263.78|260.98|263.78|260.98|263.78|260.98|263.69|260.89|0
1650608020000|2022-04-22 06:13:40|263.62|260.82|263.46|260.66|263.62|260.82|263.46|260.66|0
1650608030000|2022-04-22 06:13:50|263.62|260.82|264.25|261.45|264.25|261.45|263.62|260.82|0
1650608040000|2022-04-22 06:14:00|264.09|261.29|264.09|261.29|264.09|261.29|264.09|261.29|0
1650608050000|2022-04-22 06:14:10|264.25|261.45|264.56|261.76|264.56|261.76|264.25|261.45|0
1650608060000|2022-04-22 06:14:20|264.72|261.92|264.56|261.76|264.72|261.92|264.56|261.76|0
1650608070000|2022-04-22 06:14:30|264.64|261.84|264.56|261.76|264.72|261.92|264.56|261.76|0
1650608080000|2022-04-22 06:14:40|264.64|261.84|264.72|261.92|264.72|261.92|264.56|261.76|0
1650608090000|2022-04-22 06:14:50|264.88|262.08|264.09|261.29|264.88|262.08|264.09|261.29|0
1650608100000|2022-04-22 06:15:00|264.25|261.45|263.77|260.97|264.25|261.45|263.77|260.97|0
1650608110000|2022-04-22 06:15:10|263.93|261.13|263.93|261.13|263.93|261.13|263.77|260.97|0
1650608120000|2022-04-22 06:15:20|264.09|261.29|263.77|260.97|264.09|261.29|263.77|260.97|0
1650608130000|2022-04-22 06:15:30|263.85|261.05|263.62|260.82|263.85|261.05|263.62|260.82|0
1650608140000|2022-04-22 06:15:40|263.46|260.66|263.22|260.42|263.46|260.66|263.22|260.42|0
1650608150000|2022-04-22 06:15:50|263.14|260.34|263.14|260.34|263.14|260.34|263.06|260.26|0
1650608160000|2022-04-22 06:16:00|263.3|260.5|263.14|260.34|263.3|260.5|263.14|260.34|0
1650608170000|2022-04-22 06:16:10|263.3|260.5|263.3|260.5|263.3|260.5|263.3|260.5|0
1650608180000|2022-04-22 06:16:20|263.14|260.34|262.9|260.1|263.14|260.34|262.83|260.03|0
1650608190000|2022-04-22 06:16:30|262.83|260.03|262.83|260.03|262.83|260.03|262.83|260.03|0
1650608200000|2022-04-22 06:16:40|262.98|260.18|262.9|260.1|262.98|260.18|262.83|260.03|0
1650608210000|2022-04-22 06:16:50|262.98|260.18|262.98|260.18|262.98|260.18|262.9|260.1|0
1650608220000|2022-04-22 06:17:00|263.14|260.34|263.14|260.34|263.14|260.34|263.14|260.34|0
1650608230000|2022-04-22 06:17:10|263.3|260.5|263.77|260.97|263.77|260.97|263.14|260.34|0
1650608240000|2022-04-22 06:17:20|263.61|260.81|263.77|260.97|263.77|260.97|263.61|260.81|0
1650608250000|2022-04-22 06:17:30|263.61|260.81|264.09|261.29|264.09|261.29|263.61|260.81|0
1650608260000|2022-04-22 06:17:40|264.4|261.6|264.56|261.76|264.64|261.84|264.4|261.6|0
1650608270000|2022-04-22 06:17:50|264.4|261.6|264.25|261.45|264.4|261.6|264.25|261.45|0
1650608280000|2022-04-22 06:18:00|264.4|261.6|264.4|261.6|264.56|261.76|264.4|261.6|0
1650608290000|2022-04-22 06:18:10|264.48|261.68|264.48|261.68|264.56|261.76|264.48|261.68|0
1650608300000|2022-04-22 06:18:20|264.4|261.6|264.32|261.52|264.4|261.6|264.25|261.45|0
1650608310000|2022-04-22 06:18:30|264.4|261.6|264.25|261.45|264.4|261.6|264.25|261.45|0
1650608320000|2022-04-22 06:18:40|264|261.2|263.93|261.13|264.09|261.29|263.93|261.13|0
1650608330000|2022-04-22 06:18:50|264|261.2|263.77|260.97|264|261.2|263.77|260.97|0
1650608340000|2022-04-22 06:19:00|263.93|261.13|264|261.2|264|261.2|263.93|261.13|0
1650608350000|2022-04-22 06:19:10|263.93|261.13|263.77|260.97|263.93|261.13|263.77|260.97|0
1650608360000|2022-04-22 06:19:20|263.85|261.05|263.77|260.97|263.85|261.05|263.69|260.89|0
1650608370000|2022-04-22 06:19:30|263.93|261.13|263.46|260.66|263.93|261.13|263.46|260.66|0
1650608380000|2022-04-22 06:19:40|263.61|260.81|263.3|260.5|263.61|260.81|263.3|260.5|0
1650608390000|2022-04-22 06:19:50|263.37|260.57|263.45|260.65|263.45|260.65|263.37|260.57|0
1650608400000|2022-04-22 06:20:00|263.53|260.73|263.61|260.81|263.61|260.81|263.53|260.73|0
1650608410000|2022-04-22 06:20:10|263.77|260.97|263.85|261.05|263.85|261.05|263.77|260.97|0
1650608420000|2022-04-22 06:20:20|263.77|260.97|263.93|261.13|263.93|261.13|263.77|260.97|0
1650608430000|2022-04-22 06:20:30|263.77|260.97|263.77|260.97|263.77|260.97|263.77|260.97|0
1650608440000|2022-04-22 06:20:40|263.93|261.13|263.93|261.13|263.93|261.13|263.77|260.97|0
1650608450000|2022-04-22 06:20:50|264.09|261.29|263.93|261.13|264.09|261.29|263.93|261.13|0
1650608460000|2022-04-22 06:21:00|264.09|261.29|264.24|261.44|264.24|261.44|264.09|261.29|0
1650608470000|2022-04-22 06:21:10|264.4|261.6|264.24|261.44|264.4|261.6|264.24|261.44|0
1650608480000|2022-04-22 06:21:20|264.09|261.29|264.08|261.28|264.09|261.29|263.93|261.13|0
1650608490000|2022-04-22 06:21:30|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1650608500000|2022-04-22 06:21:40|264.16|261.36|264.16|261.36|264.16|261.36|264.16|261.36|0
1650608510000|2022-04-22 06:21:50|264.24|261.44|264.08|261.28|264.24|261.44|264.08|261.28|0
1650608520000|2022-04-22 06:22:00|264|261.2|263.93|261.13|264.08|261.28|263.93|261.13|0
1650608530000|2022-04-22 06:22:10|264.08|261.28|264.16|261.36|264.16|261.36|264.08|261.28|0
1650608540000|2022-04-22 06:22:20|264.08|261.28|264.24|261.44|264.24|261.44|264.08|261.28|0
1650608550000|2022-04-22 06:22:30|264.4|261.6|264.56|261.76|264.56|261.76|264.4|261.6|0
1650608560000|2022-04-22 06:22:40|264.48|261.68|264.24|261.44|264.48|261.68|264.24|261.44|0
1650608570000|2022-04-22 06:22:50|263.93|261.13|263.93|261.13|263.93|261.13|263.93|261.13|0
1650608580000|2022-04-22 06:23:00|264.08|261.28|263.93|261.13|264.08|261.28|263.93|261.13|0
1650608590000|2022-04-22 06:23:10|264|261.2|264|261.2|264|261.2|264|261.2|0
1650608600000|2022-04-22 06:23:20|264.08|261.28|264.24|261.44|264.24|261.44|264.08|261.28|0
1650608610000|2022-04-22 06:23:30|264.08|261.28|263.93|261.13|264.08|261.28|263.84|261.04|0
1650608640000|2022-04-22 06:24:00|264.08|261.28|263.77|260.97|264.08|261.28|263.77|260.97|0
1650608650000|2022-04-22 06:24:10|264.08|261.28|264.32|261.52|264.32|261.52|264.08|261.28|0
1650608660000|2022-04-22 06:24:20|264.71|261.91|264.79|261.99|264.87|262.07|264.71|261.91|0
1650608670000|2022-04-22 06:24:30|264.87|262.07|264.63|261.83|264.87|262.07|264.63|261.83|0
1650608680000|2022-04-22 06:24:40|264.71|261.91|264.79|261.99|264.79|261.99|264.71|261.91|0
1650608690000|2022-04-22 06:24:50|264.71|261.91|264.87|262.07|264.87|262.07|264.71|261.91|0
1650608700000|2022-04-22 06:25:00|264.63|261.83|264.56|261.76|264.63|261.83|264.56|261.76|0
1650608710000|2022-04-22 06:25:10|264.4|261.6|264.56|261.76|264.71|261.91|264.4|261.6|0
1650608720000|2022-04-22 06:25:20|264.4|261.6|264.4|261.6|264.4|261.6|264.4|261.6|0
1650608730000|2022-04-22 06:25:30|264.32|261.52|264.08|261.28|264.4|261.6|264.08|261.28|0
1650608740000|2022-04-22 06:25:40|263.92|261.12|263.77|260.97|263.92|261.12|263.77|260.97|0
1650608750000|2022-04-22 06:25:50|263.61|260.81|264.71|261.91|264.71|261.91|263.61|260.81|0
1650608760000|2022-04-22 06:26:00|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1650608770000|2022-04-22 06:26:10|264.71|261.91|264.71|261.91|264.71|261.91|264.56|261.76|0
1650608780000|2022-04-22 06:26:20|264.56|261.76|264.56|261.76|264.56|261.76|264.56|261.76|0
1650608790000|2022-04-22 06:26:30|264.71|261.91|264.87|262.07|264.87|262.07|264.71|261.91|0
1650608800000|2022-04-22 06:26:40|264.71|261.91|264.55|261.75|264.71|261.91|264.24|261.44|0
1650608820000|2022-04-22 06:27:00|264.63|261.83|264.24|261.44|264.63|261.83|264.24|261.44|0
1650608830000|2022-04-22 06:27:10|264.4|261.6|264.24|261.44|264.4|261.6|264.24|261.44|0
1650608840000|2022-04-22 06:27:20|264.4|261.6|264.24|261.44|264.4|261.6|264.24|261.44|0
1650608850000|2022-04-22 06:27:30|264.31|261.51|264.4|261.6|264.4|261.6|264.31|261.51|0
1650608860000|2022-04-22 06:27:40|264.24|261.44|264.24|261.44|264.24|261.44|264.24|261.44|0
1650608870000|2022-04-22 06:27:50|264.4|261.6|264.55|261.75|264.55|261.75|264.4|261.6|0
1650608880000|2022-04-22 06:28:00|264.47|261.67|264.63|261.83|264.63|261.83|264.4|261.6|0
1650608890000|2022-04-22 06:28:10|264.55|261.75|264.71|261.91|264.71|261.91|264.55|261.75|0
1650608900000|2022-04-22 06:28:20|264.79|261.99|265.19|262.39|265.19|262.39|264.79|261.99|0
1650608910000|2022-04-22 06:28:30|265.26|262.46|265.5|262.7|265.66|262.86|265.26|262.46|0
1650608920000|2022-04-22 06:28:40|265.34|262.54|265.66|262.86|265.66|262.86|265.34|262.54|0
1650608930000|2022-04-22 06:28:50|265.82|263.02|265.58|262.78|265.82|263.02|265.58|262.78|0
1650608940000|2022-04-22 06:29:00|265.5|262.7|265.82|263.02|265.82|263.02|265.5|262.7|0
1650608960000|2022-04-22 06:29:20|266.14|263.34|266.14|263.34|266.14|263.34|266.14|263.34|0
1650608970000|2022-04-22 06:29:30|265.98|263.18|266.14|263.34|266.14|263.34|265.98|263.18|0
1650608980000|2022-04-22 06:29:40|266.21|263.41|266.14|263.34|266.21|263.41|266.14|263.34|0
1650608990000|2022-04-22 06:29:50|266.29|263.49|266.29|263.49|266.61|263.81|266.29|263.49|0
1650609000000|2022-04-22 06:30:00|266.53|263.73|266.45|263.65|266.53|263.73|266.29|263.49|0
1650609010000|2022-04-22 06:30:10|266.61|263.81|266.45|263.65|266.61|263.81|266.45|263.65|0
1650609020000|2022-04-22 06:30:20|266.29|263.49|266.29|263.49|266.45|263.65|266.29|263.49|0
1650609030000|2022-04-22 06:30:30|266.53|263.73|266.45|263.65|266.53|263.73|266.45|263.65|0
1650609040000|2022-04-22 06:30:40|266.61|263.81|266.93|264.13|266.93|264.13|266.61|263.81|0
1650609050000|2022-04-22 06:30:50|266.77|263.97|267.09|264.29|267.09|264.29|266.77|263.97|0
1650609060000|2022-04-22 06:31:00|266.93|264.13|267|264.2|267.09|264.29|266.93|264.13|0
1650609070000|2022-04-22 06:31:10|266.85|264.05|266.77|263.97|266.85|264.05|266.61|263.81|0
1650609080000|2022-04-22 06:31:20|266.61|263.81|265.98|263.18|266.61|263.81|265.98|263.18|0
1650609090000|2022-04-22 06:31:30|265.82|263.02|265.82|263.02|265.98|263.18|265.82|263.02|0
1650609100000|2022-04-22 06:31:40|265.89|263.09|266.13|263.33|266.13|263.33|265.82|263.02|0
1650609110000|2022-04-22 06:31:50|265.82|263.02|265.98|263.18|265.98|263.18|265.82|263.02|0
1650609120000|2022-04-22 06:32:00|265.82|263.02|265.5|262.7|265.82|263.02|265.5|262.7|0
1650609130000|2022-04-22 06:32:10|265.66|262.86|265.5|262.7|265.66|262.86|265.5|262.7|0
1650609140000|2022-04-22 06:32:20|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1650609150000|2022-04-22 06:32:30|265.82|263.02|265.89|263.09|265.89|263.09|265.82|263.02|0
1650609160000|2022-04-22 06:32:40|265.82|263.02|265.82|263.02|265.97|263.17|265.82|263.02|0
1650609170000|2022-04-22 06:32:50|265.66|262.86|265.66|262.86|265.66|262.86|265.66|262.86|0
1650609180000|2022-04-22 06:33:00|265.82|263.02|265.97|263.17|265.97|263.17|265.82|263.02|0
1650609190000|2022-04-22 06:33:10|266.05|263.25|266.05|263.25|266.05|263.25|266.05|263.25|0
1650609200000|2022-04-22 06:33:20|266.13|263.33|266.13|263.33|266.13|263.33|265.97|263.17|0
1650609210000|2022-04-22 06:33:30|265.97|263.17|265.82|263.02|265.97|263.17|265.82|263.02|0
1650609230000|2022-04-22 06:33:50|265.97|263.17|265.97|263.17|265.97|263.17|265.89|263.09|0
1650609240000|2022-04-22 06:34:00|265.82|263.02|265.82|263.02|265.82|263.02|265.82|263.02|0
1650609250000|2022-04-22 06:34:10|265.97|263.17|265.97|263.17|265.97|263.17|265.97|263.17|0
1650609260000|2022-04-22 06:34:20|265.82|263.02|265.82|263.02|265.82|263.02|265.82|263.02|0
1650609270000|2022-04-22 06:34:30|265.66|262.86|265.73|262.93|265.73|262.93|265.66|262.86|0
1650609280000|2022-04-22 06:34:40|265.82|263.02|265.66|262.86|265.82|263.02|265.66|262.86|0
1650609290000|2022-04-22 06:34:50|265.73|262.93|265.81|263.01|265.81|263.01|265.73|262.93|0
1650609300000|2022-04-22 06:35:00|265.66|262.86|265.5|262.7|265.66|262.86|265.5|262.7|0
1650609310000|2022-04-22 06:35:10|265.18|262.38|265.02|262.22|265.18|262.38|264.86|262.06|0
1650609320000|2022-04-22 06:35:20|265.18|262.38|265.02|262.22|265.18|262.38|265.02|262.22|0
1650609330000|2022-04-22 06:35:30|265.18|262.38|264.94|262.14|265.18|262.38|264.94|262.14|0
1650609340000|2022-04-22 06:35:40|264.86|262.06|264.86|262.06|264.86|262.06|264.78|261.98|0
1650609350000|2022-04-22 06:35:50|264.94|262.14|265.18|262.38|265.18|262.38|264.86|262.06|0
1650609360000|2022-04-22 06:36:00|265.1|262.3|265.18|262.38|265.18|262.38|265.02|262.22|0
1650609370000|2022-04-22 06:36:10|265.34|262.54|265.73|262.93|265.73|262.93|265.34|262.54|0
1650609380000|2022-04-22 06:36:20|265.81|263.01|265.66|262.86|265.81|263.01|265.66|262.86|0
1650609390000|2022-04-22 06:36:30|265.5|262.7|265.5|262.7|265.5|262.7|265.5|262.7|0
1650609400000|2022-04-22 06:36:40|265.66|262.86|265.57|262.77|265.66|262.86|265.5|262.7|0
1650609410000|2022-04-22 06:36:50|265.5|262.7|265.57|262.77|265.57|262.77|265.5|262.7|0
1650609420000|2022-04-22 06:37:00|265.65|262.85|265.65|262.85|265.65|262.85|265.5|262.7|0
1650609430000|2022-04-22 06:37:10|265.5|262.7|265.65|262.85|265.65|262.85|265.5|262.7|0
1650609440000|2022-04-22 06:37:20|265.57|262.77|265.57|262.77|265.57|262.77|265.5|262.7|0
1650609450000|2022-04-22 06:37:30|265.65|262.85|265.81|263.01|265.81|263.01|265.65|262.85|0
1650609460000|2022-04-22 06:37:40|265.65|262.85|265.81|263.01|265.81|263.01|265.65|262.85|0
1650609470000|2022-04-22 06:37:50|265.73|262.93|265.97|263.17|265.97|263.17|265.73|262.93|0
1650609480000|2022-04-22 06:38:00|266.13|263.33|266.13|263.33|266.13|263.33|265.97|263.17|0
1650609490000|2022-04-22 06:38:10|266.29|263.49|265.97|263.17|266.45|263.65|265.97|263.17|0
1650609500000|2022-04-22 06:38:20|266.13|263.33|266.29|263.49|266.29|263.49|265.97|263.17|0
1650609510000|2022-04-22 06:38:30|266.36|263.56|266.29|263.49|266.36|263.56|266.29|263.49|0
1650609520000|2022-04-22 06:38:40|266.21|263.41|266.45|263.65|266.45|263.65|266.21|263.41|0
1650609530000|2022-04-22 06:38:50|266.29|263.49|266.29|263.49|266.29|263.49|266.29|263.49|0
1650609540000|2022-04-22 06:39:00|266.6|263.8|266.6|263.8|266.92|264.12|266.6|263.8|0
1650609550000|2022-04-22 06:39:10|266.76|263.96|266.76|263.96|266.92|264.12|266.76|263.96|0
1650609560000|2022-04-22 06:39:20|266.6|263.8|266.6|263.8|266.68|263.88|266.45|263.65|0
1650609570000|2022-04-22 06:39:30|266.76|263.96|266.92|264.12|266.92|264.12|266.76|263.96|0
1650609580000|2022-04-22 06:39:40|266.76|263.96|267.08|264.28|267.08|264.28|266.76|263.96|0
1650609590000|2022-04-22 06:39:50|266.92|264.12|266.92|264.12|266.92|264.12|266.84|264.04|0
1650609600000|2022-04-22 06:40:00|266.76|263.96|266.6|263.8|266.76|263.96|266.45|263.65|0
1650609610000|2022-04-22 06:40:10|266.45|263.65|266.68|263.88|266.68|263.88|266.45|263.65|0
1650609620000|2022-04-22 06:40:20|266.76|263.96|267.08|264.28|267.08|264.28|266.76|263.96|0
1650609630000|2022-04-22 06:40:30|267.24|264.44|267.4|264.6|267.4|264.6|267.24|264.44|0
1650609640000|2022-04-22 06:40:40|267.47|264.67|267.24|264.44|267.47|264.67|267.24|264.44|0
1650609650000|2022-04-22 06:40:50|267.4|264.6|267.24|264.44|267.4|264.6|267.24|264.44|0
1650609660000|2022-04-22 06:41:00|267.4|264.6|267.08|264.28|267.4|264.6|267.08|264.28|0
1650609670000|2022-04-22 06:41:10|266.92|264.12|266.76|263.96|266.92|264.12|266.76|263.96|0
1650609680000|2022-04-22 06:41:20|266.84|264.04|266.44|263.64|266.84|264.04|266.44|263.64|0
1650609690000|2022-04-22 06:41:30|266.6|263.8|266.76|263.96|266.76|263.96|266.44|263.64|0
1650609700000|2022-04-22 06:41:40|266.52|263.72|266.6|263.8|266.6|263.8|266.44|263.64|0
1650609710000|2022-04-22 06:41:50|266.44|263.64|266.76|263.96|266.76|263.96|266.44|263.64|0
1650609720000|2022-04-22 06:42:00|266.6|263.8|266.44|263.64|266.6|263.8|266.44|263.64|0
1650609730000|2022-04-22 06:42:10|266.28|263.48|266.13|263.33|266.28|263.48|266.13|263.33|0
1650609740000|2022-04-22 06:42:20|265.97|263.17|265.97|263.17|265.97|263.17|265.81|263.01|0
1650609750000|2022-04-22 06:42:30|266.13|263.33|265.97|263.17|266.13|263.33|265.97|263.17|0
1650609760000|2022-04-22 06:42:40|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1650609770000|2022-04-22 06:42:50|266.28|263.48|265.97|263.17|266.28|263.48|265.97|263.17|0
1650609780000|2022-04-22 06:43:00|265.81|263.01|265.97|263.17|265.97|263.17|265.81|263.01|0
1650609790000|2022-04-22 06:43:10|266.04|263.24|266.13|263.33|266.13|263.33|266.04|263.24|0
1650609800000|2022-04-22 06:43:20|266.36|263.56|266.13|263.33|266.36|263.56|266.13|263.33|0
1650609810000|2022-04-22 06:43:30|266.44|263.64|265.97|263.17|266.44|263.64|265.97|263.17|0
1650609820000|2022-04-22 06:43:40|266.13|263.33|266.13|263.33|266.13|263.33|266.13|263.33|0
1650609830000|2022-04-22 06:43:50|266.28|263.48|266.13|263.33|266.28|263.48|266.13|263.33|0
1650609840000|2022-04-22 06:44:00|266.04|263.24|265.81|263.01|266.04|263.24|265.81|263.01|0
1650609850000|2022-04-22 06:44:10|265.65|262.85|265.49|262.69|265.65|262.85|265.49|262.69|0
1650609860000|2022-04-22 06:44:20|265.57|262.77|265.49|262.69|265.65|262.85|265.49|262.69|0
1650609870000|2022-04-22 06:44:30|265.41|262.61|265.81|263.01|265.81|263.01|265.41|262.61|0
1650609880000|2022-04-22 06:44:40|265.73|262.93|265.57|262.77|265.81|263.01|265.57|262.77|0
1650609890000|2022-04-22 06:44:50|265.65|262.85|265.65|262.85|265.73|262.93|265.65|262.85|0
1650609900000|2022-04-22 06:45:00|265.57|262.77|265.65|262.85|265.65|262.85|265.49|262.69|0
1650609910000|2022-04-22 06:45:10|265.81|263.01|265.81|263.01|265.81|263.01|265.72|262.92|0
1650609920000|2022-04-22 06:45:20|265.97|263.17|265.81|263.01|265.97|263.17|265.72|262.92|0
1650609930000|2022-04-22 06:45:30|265.65|262.85|265.81|263.01|265.81|263.01|265.65|262.85|0
1650609940000|2022-04-22 06:45:40|265.65|262.85|265.65|262.85|265.65|262.85|265.65|262.85|0
1650609960000|2022-04-22 06:46:00|265.81|263.01|266.2|263.4|266.2|263.4|265.81|263.01|0
1650609970000|2022-04-22 06:46:10|266.28|263.48|266.12|263.32|266.28|263.48|266.12|263.32|0
1650609990000|2022-04-22 06:46:30|265.88|263.08|265.88|263.08|265.88|263.08|265.88|263.08|0
1650610000000|2022-04-22 06:46:40|265.81|263.01|266.44|263.64|266.44|263.64|265.81|263.01|0
1650610010000|2022-04-22 06:46:50|266.6|263.8|266.76|263.96|266.76|263.96|266.6|263.8|0
1650610020000|2022-04-22 06:47:00|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1650610030000|2022-04-22 06:47:10|266.76|263.96|266.76|263.96|266.76|263.96|266.6|263.8|0
1650610040000|2022-04-22 06:47:20|266.92|264.12|266.6|263.8|266.92|264.12|266.6|263.8|0
1650610050000|2022-04-22 06:47:30|266.76|263.96|266.6|263.8|266.76|263.96|266.6|263.8|0
1650610060000|2022-04-22 06:47:40|266.52|263.72|266.52|263.72|266.6|263.8|266.44|263.64|0
1650610070000|2022-04-22 06:47:50|266.6|263.8|266.6|263.8|266.67|263.87|266.6|263.8|0
1650610080000|2022-04-22 06:48:00|266.44|263.64|266.28|263.48|266.6|263.8|266.28|263.48|0
1650610090000|2022-04-22 06:48:10|266.2|263.4|266.28|263.48|266.28|263.48|266.2|263.4|0
1650610100000|2022-04-22 06:48:20|266.2|263.4|266.6|263.8|266.6|263.8|266.2|263.4|0
1650610110000|2022-04-22 06:48:30|266.52|263.72|266.6|263.8|266.6|263.8|266.44|263.64|0
1650610120000|2022-04-22 06:48:40|266.76|263.96|266.76|263.96|266.76|263.96|266.6|263.8|0
1650610130000|2022-04-22 06:48:50|266.6|263.8|266.76|263.96|266.76|263.96|266.6|263.8|0
1650610140000|2022-04-22 06:49:00|266.67|263.87|266.76|263.96|266.76|263.96|266.51|263.71|0
1650610150000|2022-04-22 06:49:10|266.6|263.8|266.6|263.8|266.6|263.8|266.6|263.8|0
1650610160000|2022-04-22 06:49:20|266.44|263.64|266.44|263.64|266.44|263.64|266.28|263.48|0
1650610170000|2022-04-22 06:49:30|266.6|263.8|266.51|263.71|266.6|263.8|266.44|263.64|0
1650610180000|2022-04-22 06:49:40|266.6|263.8|266.44|263.64|266.6|263.8|266.44|263.64|0
1650610190000|2022-04-22 06:49:50|266.36|263.56|266.44|263.64|266.44|263.64|266.36|263.56|0
1650610210000|2022-04-22 06:50:10|266.36|263.56|266.28|263.48|266.36|263.56|266.28|263.48|0
1650610220000|2022-04-22 06:50:20|266.2|263.4|266.2|263.4|266.2|263.4|266.2|263.4|0
1650610230000|2022-04-22 06:50:30|266.12|263.32|266.12|263.32|266.35|263.55|266.12|263.32|0
1650610240000|2022-04-22 06:50:40|265.8|263|265.8|263|265.8|263|265.64|262.84|0
1650610250000|2022-04-22 06:50:50|265.72|262.92|265.64|262.84|265.72|262.92|265.64|262.84|0
1650610260000|2022-04-22 06:51:00|265.49|262.69|265.33|262.53|265.49|262.69|265.33|262.53|0
1650610270000|2022-04-22 06:51:10|265.17|262.37|265.09|262.29|265.17|262.37|265.01|262.21|0
1650610280000|2022-04-22 06:51:20|265.01|262.21|265.33|262.53|265.33|262.53|265.01|262.21|0
1650610290000|2022-04-22 06:51:30|265.17|262.37|265.33|262.53|265.33|262.53|265.17|262.37|0
1650610300000|2022-04-22 06:51:40|265.56|262.76|265.72|262.92|265.72|262.92|265.56|262.76|0
1650610310000|2022-04-22 06:51:50|265.56|262.76|265.64|262.84|265.64|262.84|265.49|262.69|0
1650610320000|2022-04-22 06:52:00|265.8|263|265.56|262.76|265.8|263|265.56|262.76|0
1650610330000|2022-04-22 06:52:10|265.49|262.69|265.72|262.92|265.72|262.92|265.49|262.69|0
1650610340000|2022-04-22 06:52:20|265.8|263|265.8|263|265.88|263.08|265.8|263|0
1650610350000|2022-04-22 06:52:30|265.64|262.84|265.8|263|265.8|263|265.64|262.84|0
1650610370000|2022-04-22 06:52:50|265.96|263.16|265.8|263|265.96|263.16|265.8|263|0
1650610380000|2022-04-22 06:53:00|265.64|262.84|265.48|262.68|265.64|262.84|265.48|262.68|0
1650610390000|2022-04-22 06:53:10|265.56|262.76|265.17|262.37|265.56|262.76|265.17|262.37|0
1650610400000|2022-04-22 06:53:20|265.33|262.53|265.64|262.84|265.64|262.84|265.33|262.53|0
1650610410000|2022-04-22 06:53:30|265.72|262.92|266.19|263.39|266.19|263.39|265.72|262.92|0
1650610420000|2022-04-22 06:53:40|266.28|263.48|266.12|263.32|266.28|263.48|266.12|263.32|0
1650610430000|2022-04-22 06:53:50|266.19|263.39|266.28|263.48|266.28|263.48|266.19|263.39|0
1650610440000|2022-04-22 06:54:00|266.12|263.32|265.96|263.16|266.12|263.32|265.96|263.16|0
1650610450000|2022-04-22 06:54:10|266.04|263.24|265.8|263|266.04|263.24|265.8|263|0
1650610460000|2022-04-22 06:54:20|265.96|263.16|265.64|262.84|265.96|263.16|265.64|262.84|0
1650610470000|2022-04-22 06:54:30|266.12|263.32|266.12|263.32|266.12|263.32|266.12|263.32|0
1650610490000|2022-04-22 06:54:50|266.28|263.48|266.28|263.48|266.28|263.48|266.28|263.48|0
1650610500000|2022-04-22 06:55:00|266.43|263.63|266.59|263.79|266.59|263.79|266.35|263.55|0
1650610510000|2022-04-22 06:55:10|266.83|264.03|266.83|264.03|266.83|264.03|266.83|264.03|0
1650610520000|2022-04-22 06:55:20|267.07|264.27|267.07|264.27|267.15|264.35|267.07|264.27|0
1650610530000|2022-04-22 06:55:30|267.23|264.43|267.39|264.59|267.39|264.59|267.23|264.43|0
1650610540000|2022-04-22 06:55:40|267.23|264.43|267.39|264.59|267.39|264.59|267.23|264.43|0
1650610550000|2022-04-22 06:55:50|267.7|264.9|267.7|264.9|267.7|264.9|267.7|264.9|0
1650610560000|2022-04-22 06:56:00|267.54|264.74|267.54|264.74|267.7|264.9|267.54|264.74|0
1650610570000|2022-04-22 06:56:10|267.62|264.82|266.91|264.11|267.62|264.82|266.91|264.11|0
1650610580000|2022-04-22 06:56:20|267.07|264.27|267.07|264.27|267.07|264.27|267.07|264.27|0
1650610590000|2022-04-22 06:56:30|267.14|264.34|267.39|264.59|267.39|264.59|267.14|264.34|0
1650610600000|2022-04-22 06:56:40|267.46|264.66|267.39|264.59|267.46|264.66|267.39|264.59|0
1650610610000|2022-04-22 06:56:50|267.23|264.43|268.02|265.22|268.02|265.22|267.23|264.43|0
1650610620000|2022-04-22 06:57:00|267.7|264.9|267.54|264.74|267.7|264.9|267.54|264.74|0
1650610630000|2022-04-22 06:57:10|268.02|265.22|267.78|264.98|268.02|265.22|267.7|264.9|0
1650610640000|2022-04-22 06:57:20|267.86|265.06|268.02|265.22|268.02|265.22|267.7|264.9|0
1650610650000|2022-04-22 06:57:30|268.18|265.38|268.18|265.38|268.5|265.7|268.18|265.38|0
1650610660000|2022-04-22 06:57:40|268.34|265.54|268.34|265.54|268.34|265.54|268.18|265.38|0
1650610670000|2022-04-22 06:57:50|268.26|265.46|268.02|265.22|268.26|265.46|268.02|265.22|0
1650610680000|2022-04-22 06:58:00|268.18|265.38|268.18|265.38|268.18|265.38|268.18|265.38|0
1650610690000|2022-04-22 06:58:10|268.34|265.54|268.34|265.54|268.34|265.54|268.26|265.46|0
1650610700000|2022-04-22 06:58:20|268.5|265.7|268.5|265.7|268.66|265.86|268.5|265.7|0
1650610710000|2022-04-22 06:58:30|268.34|265.54|268.18|265.38|268.34|265.54|268.18|265.38|0
1650610720000|2022-04-22 06:58:40|268.1|265.3|267.78|264.98|268.1|265.3|267.78|264.98|0
1650610730000|2022-04-22 06:58:50|267.7|264.9|267.7|264.9|267.86|265.06|267.7|264.9|0
1650610740000|2022-04-22 06:59:00|267.86|265.06|267.62|264.82|267.86|265.06|267.62|264.82|0
1650610750000|2022-04-22 06:59:10|267.38|264.58|267.07|264.27|267.38|264.58|267.07|264.27|0
1650610760000|2022-04-22 06:59:20|267.7|264.9|267.86|265.06|267.86|265.06|267.7|264.9|0
1650610770000|2022-04-22 06:59:30|267.78|264.98|267.54|264.74|267.78|264.98|267.54|264.74|0
1650610780000|2022-04-22 06:59:40|267.38|264.58|267.22|264.42|267.54|264.74|267.22|264.42|0
1650610790000|2022-04-22 06:59:50|267.38|264.58|267.54|264.74|267.7|264.9|267.38|264.58|0
1650610800000|2022-04-22 07:00:00|267.7|264.9|266.91|264.11|267.7|264.9|266.91|264.11|0
1650610810000|2022-04-22 07:00:10|266.59|263.79|266.11|263.31|266.59|263.79|266.11|263.31|0
1650610820000|2022-04-22 07:00:20|266.43|263.63|266.91|264.11|267.06|264.26|266.43|263.63|0
1650610830000|2022-04-22 07:00:30|267.22|264.42|267.38|264.58|267.38|264.58|267.06|264.26|0
1650610840000|2022-04-22 07:00:40|267.22|264.42|267.7|264.9|267.7|264.9|267.22|264.42|0
1650610850000|2022-04-22 07:00:50|267.22|264.42|266.59|263.79|267.22|264.42|266.59|263.79|0
1650610860000|2022-04-22 07:01:00|266.91|264.11|266.59|263.79|266.91|264.11|266.59|263.79|0
1650610870000|2022-04-22 07:01:10|266.91|264.11|267.06|264.26|267.06|264.26|266.91|264.11|0
1650610880000|2022-04-22 07:01:20|267.54|264.74|267.38|264.58|267.54|264.74|267.38|264.58|0
1650610890000|2022-04-22 07:01:30|267.7|264.9|267.78|264.98|267.86|265.06|267.7|264.9|0
1650610900000|2022-04-22 07:01:40|267.7|264.9|268.18|265.38|268.18|265.38|267.7|264.9|0
1650610910000|2022-04-22 07:01:50|268.25|265.45|268.34|265.54|268.34|265.54|268.25|265.45|0
1650610920000|2022-04-22 07:02:00|268.02|265.22|267.7|264.9|268.02|265.22|267.7|264.9|0
1650610930000|2022-04-22 07:02:10|267.93|265.13|268.02|265.22|268.18|265.38|267.93|265.13|0
1650610940000|2022-04-22 07:02:20|268.18|265.38|268.18|265.38|268.18|265.38|268.02|265.22|0
1650610950000|2022-04-22 07:02:30|268.49|265.69|268.65|265.85|268.65|265.85|268.49|265.69|0
1650610970000|2022-04-22 07:02:50|268.81|266.01|268.81|266.01|268.81|266.01|268.81|266.01|0
1650610980000|2022-04-22 07:03:00|268.97|266.17|270.09|267.29|270.09|267.29|268.97|266.17|0
1650610990000|2022-04-22 07:03:10|269.93|267.13|269.77|266.97|269.93|267.13|269.45|266.65|0
1650611000000|2022-04-22 07:03:20|270.09|267.29|270.25|267.45|270.73|267.93|270.09|267.29|0
1650611010000|2022-04-22 07:03:30|270.41|267.61|270.41|267.61|270.41|267.61|270.25|267.45|0
1650611020000|2022-04-22 07:03:40|270.09|267.29|270.25|267.45|270.25|267.45|270.09|267.29|0
1650611030000|2022-04-22 07:03:50|270.33|267.53|270.57|267.77|270.57|267.77|270.33|267.53|0
1650611040000|2022-04-22 07:04:00|270.73|267.93|270.81|268.01|270.89|268.09|270.73|267.93|0
1650611050000|2022-04-22 07:04:10|270.57|267.77|270.33|267.53|270.57|267.77|270.33|267.53|0
1650611060000|2022-04-22 07:04:20|270.65|267.85|270.57|267.77|270.73|267.93|270.57|267.77|0
1650611070000|2022-04-22 07:04:30|270.49|267.69|270.57|267.77|270.57|267.77|270.49|267.69|0
1650611080000|2022-04-22 07:04:40|270.73|267.93|270.73|267.93|270.89|268.09|270.73|267.93|0
1650611090000|2022-04-22 07:04:50|270.57|267.77|270.3|267.5|270.57|267.77|269.98|267.18|0
1650611100000|2022-04-22 07:05:00|270.1|267.7|269.46|267.06|270.1|267.7|269.46|267.06|0
1650611110000|2022-04-22 07:05:10|269.78|267.38|269.7|267.3|269.94|267.54|269.7|267.3|0
1650611120000|2022-04-22 07:05:20|269.62|267.22|269.3|266.9|269.62|267.22|269.3|266.9|0
1650611130000|2022-04-22 07:05:30|269.22|266.82|269.46|267.06|269.46|267.06|269.22|266.82|0
1650611140000|2022-04-22 07:05:40|269.3|266.9|268.82|266.42|269.3|266.9|268.5|266.1|0
1650611150000|2022-04-22 07:05:50|268.66|266.26|268.82|266.42|268.82|266.42|268.66|266.26|0
1650611160000|2022-04-22 07:06:00|268.66|266.26|268.98|266.58|268.98|266.58|268.66|266.26|0
1650611170000|2022-04-22 07:06:10|268.82|266.42|268.34|265.94|268.82|266.42|268.34|265.94|0
1650611180000|2022-04-22 07:06:20|268.18|265.78|268.5|266.1|268.5|266.1|268.18|265.78|0
1650611190000|2022-04-22 07:06:30|268.34|265.94|268.34|265.94|268.42|266.02|268.34|265.94|0
1650611200000|2022-04-22 07:06:40|268.18|265.78|268.34|265.94|268.34|265.94|268.18|265.78|0
1650611210000|2022-04-22 07:06:50|268.5|266.1|268.34|265.94|268.5|266.1|268.34|265.94|0
1650611220000|2022-04-22 07:07:00|268.18|265.78|268.34|265.94|268.34|265.94|268.02|265.62|0
1650611230000|2022-04-22 07:07:10|268.02|265.62|267.55|265.15|268.02|265.62|267.55|265.15|0
1650611240000|2022-04-22 07:07:20|267.62|265.22|267.78|265.38|267.78|265.38|267.55|265.15|0
1650611250000|2022-04-22 07:07:30|267.86|265.46|267.86|265.46|267.94|265.54|267.7|265.3|0
1650611260000|2022-04-22 07:07:40|267.7|265.3|268.02|265.62|268.02|265.62|267.7|265.3|0
1650611270000|2022-04-22 07:07:50|268.18|265.78|268.34|265.94|268.34|265.94|268.18|265.78|0
1650611280000|2022-04-22 07:08:00|268.5|266.1|268.74|266.34|268.98|266.58|268.5|266.1|0
1650611290000|2022-04-22 07:08:10|268.98|266.58|269.78|267.38|269.78|267.38|268.98|266.58|0
1650611300000|2022-04-22 07:08:20|269.62|267.22|269.46|267.06|269.62|267.22|269.46|267.06|0
1650611310000|2022-04-22 07:08:30|269.14|266.74|269.14|266.74|269.14|266.74|269.14|266.74|0
1650611320000|2022-04-22 07:08:40|268.98|266.58|268.74|266.34|268.98|266.58|268.66|266.26|0
1650611330000|2022-04-22 07:08:50|268.66|266.26|268.18|265.78|268.66|266.26|268.18|265.78|0
1650611340000|2022-04-22 07:09:00|268.34|265.94|267.54|265.14|268.34|265.94|267.54|265.14|0
1650611350000|2022-04-22 07:09:10|267.62|265.22|267.86|265.46|267.86|265.46|267.62|265.22|0
1650611360000|2022-04-22 07:09:20|268.02|265.62|267.94|265.54|268.02|265.62|267.94|265.54|0
1650611370000|2022-04-22 07:09:30|268.1|265.7|267.54|265.14|268.1|265.7|267.54|265.14|0
1650611380000|2022-04-22 07:09:40|267.46|265.06|267.38|264.98|267.54|265.14|267.38|264.98|0
1650611390000|2022-04-22 07:09:50|267.23|264.83|266.59|264.19|267.23|264.83|266.59|264.19|0
1650611400000|2022-04-22 07:10:00|267.07|264.67|266.91|264.51|267.07|264.67|266.75|264.35|0
1650611410000|2022-04-22 07:10:10|266.75|264.35|266.91|264.51|267.07|264.67|266.75|264.35|0
1650611420000|2022-04-22 07:10:20|267.07|264.67|266.75|264.35|267.07|264.67|266.59|264.19|0
1650611430000|2022-04-22 07:10:30|266.59|264.19|266.11|263.71|266.59|264.19|266.11|263.71|0
1650611440000|2022-04-22 07:10:40|266.27|263.87|266.59|264.19|266.59|264.19|266.27|263.87|0
1650611450000|2022-04-22 07:10:50|266.75|264.35|266.59|264.19|266.75|264.35|266.59|264.19|0
1650611460000|2022-04-22 07:11:00|266.75|264.35|266.75|264.35|266.91|264.51|266.75|264.35|0
1650611470000|2022-04-22 07:11:10|266.82|264.42|267.38|264.98|267.38|264.98|266.82|264.42|0
1650611480000|2022-04-22 07:11:20|267.86|265.46|268.66|266.26|268.66|266.26|267.86|265.46|0
1650611490000|2022-04-22 07:11:30|268.82|266.42|268.5|266.1|268.82|266.42|268.5|266.1|0
1650611500000|2022-04-22 07:11:40|268.34|265.94|268.5|266.1|268.5|266.1|268.34|265.94|0
1650611510000|2022-04-22 07:11:50|268.66|266.26|269.14|266.74|269.14|266.74|268.66|266.26|0
1650611520000|2022-04-22 07:12:00|269.3|266.9|268.98|266.58|269.3|266.9|268.98|266.58|0
1650611530000|2022-04-22 07:12:10|269.62|267.22|269.78|267.38|269.94|267.54|269.62|267.22|0
1650611540000|2022-04-22 07:12:20|269.3|266.9|269.3|266.9|269.3|266.9|269.3|266.9|0
1650611550000|2022-04-22 07:12:30|268.98|266.58|268.82|266.42|268.98|266.58|268.82|266.42|0
1650611560000|2022-04-22 07:12:40|268.98|266.58|269.14|266.74|269.14|266.74|268.98|266.58|0
1650611570000|2022-04-22 07:12:50|269.3|266.9|269.94|267.54|269.94|267.54|269.3|266.9|0
1650611580000|2022-04-22 07:13:00|269.78|267.38|269.21|266.81|269.78|267.38|269.21|266.81|0
1650611590000|2022-04-22 07:13:10|269.37|266.97|268.82|266.42|269.37|266.97|268.82|266.42|0
1650611600000|2022-04-22 07:13:20|268.98|266.58|269.14|266.74|269.3|266.9|268.98|266.58|0
1650611610000|2022-04-22 07:13:30|268.98|266.58|269.05|266.65|269.05|266.65|268.98|266.58|0
1650611620000|2022-04-22 07:13:40|269.3|266.9|269.61|267.21|269.61|267.21|269.3|266.9|0
1650611630000|2022-04-22 07:13:50|269.46|267.06|269.45|267.05|269.61|267.21|269.45|267.05|0
1650611640000|2022-04-22 07:14:00|268.98|266.58|268.82|266.42|268.98|266.58|268.82|266.42|0
1650611650000|2022-04-22 07:14:10|268.66|266.26|268.98|266.58|268.98|266.58|268.57|266.17|0
1650611660000|2022-04-22 07:14:20|269.14|266.74|269.14|266.74|269.37|266.97|269.14|266.74|0
1650611670000|2022-04-22 07:14:30|268.89|266.49|268.98|266.58|269.13|266.73|268.89|266.49|0
1650611680000|2022-04-22 07:14:40|269.13|266.73|269.37|266.97|269.37|266.97|269.13|266.73|0
1650611690000|2022-04-22 07:14:50|269.29|266.89|268.97|266.57|269.29|266.89|268.97|266.57|0
1650611700000|2022-04-22 07:15:00|269.13|266.73|269.61|267.21|269.61|267.21|269.13|266.73|0
1650611710000|2022-04-22 07:15:10|269.29|266.89|269.93|267.53|270.09|267.69|269.29|266.89|0
1650611720000|2022-04-22 07:15:20|270.09|267.69|270.41|268.01|270.41|268.01|270.09|267.69|0
1650611730000|2022-04-22 07:15:30|270.09|267.69|269.61|267.21|270.09|267.69|269.53|267.13|0
1650611740000|2022-04-22 07:15:40|269.45|267.05|269.13|266.73|269.45|267.05|269.13|266.73|0
1650611750000|2022-04-22 07:15:50|268.97|266.57|268.81|266.41|269.13|266.73|268.81|266.41|0
1650611760000|2022-04-22 07:16:00|268.97|266.57|268.5|266.1|268.97|266.57|268.5|266.1|0
1650611770000|2022-04-22 07:16:10|268.34|265.94|267.93|265.53|268.34|265.94|267.93|265.53|0
1650611780000|2022-04-22 07:16:20|268.18|265.78|268.02|265.62|268.18|265.78|267.93|265.53|0
1650611790000|2022-04-22 07:16:30|268.18|265.78|268.65|266.25|268.65|266.25|268.18|265.78|0
1650611800000|2022-04-22 07:16:40|268.49|266.09|268.81|266.41|268.97|266.57|268.49|266.09|0
1650611810000|2022-04-22 07:16:50|268.57|266.17|268.41|266.01|268.57|266.17|268.34|265.94|0
1650611820000|2022-04-22 07:17:00|268.34|265.94|268.18|265.78|268.34|265.94|268.18|265.78|0
1650611830000|2022-04-22 07:17:10|268.34|265.94|268.41|266.01|268.49|266.09|268.34|265.94|0
1650611840000|2022-04-22 07:17:20|268.09|265.69|267.54|265.14|268.09|265.69|267.54|265.14|0
1650611850000|2022-04-22 07:17:30|267.22|264.82|267.54|265.14|267.54|265.14|267.22|264.82|0
1650611860000|2022-04-22 07:17:40|267.7|265.3|267.61|265.21|267.7|265.3|267.54|265.14|0
1650611870000|2022-04-22 07:17:50|267.7|265.3|268.17|265.77|268.17|265.77|267.7|265.3|0
1650611880000|2022-04-22 07:18:00|268.33|265.93|268.97|266.57|268.97|266.57|268.33|265.93|0
1650611890000|2022-04-22 07:18:10|268.89|266.49|269.13|266.73|269.13|266.73|268.89|266.49|0
1650611900000|2022-04-22 07:18:20|269.21|266.81|268.65|266.25|269.21|266.81|268.49|266.09|0
1650611910000|2022-04-22 07:18:30|268.49|266.09|268.65|266.25|268.73|266.33|268.49|266.09|0
1650611920000|2022-04-22 07:18:40|268.81|266.41|268.73|266.33|268.81|266.41|268.73|266.33|0
1650611930000|2022-04-22 07:18:50|268.49|266.09|268.17|265.77|268.65|266.25|268.17|265.77|0
1650611940000|2022-04-22 07:19:00|267.86|265.46|267.77|265.37|267.86|265.46|267.7|265.3|0
1650611950000|2022-04-22 07:19:10|267.54|265.14|267.38|264.98|267.7|265.3|267.38|264.98|0
1650611960000|2022-04-22 07:19:20|267.45|265.05|267.7|265.3|267.7|265.3|267.45|265.05|0
1650611970000|2022-04-22 07:19:30|267.54|265.14|267.38|264.98|267.54|265.14|267.22|264.82|0
1650611980000|2022-04-22 07:19:40|267.22|264.82|267.06|264.66|267.22|264.82|267.06|264.66|0
1650611990000|2022-04-22 07:19:50|267.14|264.74|267.22|264.82|267.22|264.82|267.06|264.66|0
1650612000000|2022-04-22 07:20:00|266.9|264.5|266.42|264.02|266.9|264.5|266.42|264.02|0
1650612010000|2022-04-22 07:20:10|266.26|263.86|265.79|263.39|266.26|263.86|265.79|263.39|0
1650612020000|2022-04-22 07:20:20|265.63|263.23|265.31|262.91|265.63|263.23|265.15|262.75|0
1650612030000|2022-04-22 07:20:30|265.63|263.23|265.7|263.3|265.86|263.46|265.63|263.23|0
1650612040000|2022-04-22 07:20:40|265.31|262.91|265.63|263.23|265.63|263.23|265.31|262.91|0
1650612050000|2022-04-22 07:20:50|265.86|263.46|265.39|262.99|265.86|263.46|265.39|262.99|0
1650612060000|2022-04-22 07:21:00|265.15|262.75|264.99|262.59|265.15|262.75|264.99|262.59|0
1650612070000|2022-04-22 07:21:10|264.52|262.12|264.91|262.51|264.91|262.51|264.52|262.12|0
1650612080000|2022-04-22 07:21:20|264.99|262.59|264.84|262.44|265.07|262.67|264.84|262.44|0
1650612090000|2022-04-22 07:21:30|265.47|263.07|265.15|262.75|265.47|263.07|265.15|262.75|0
1650612100000|2022-04-22 07:21:40|265.07|262.67|264.99|262.59|265.07|262.67|264.99|262.59|0
1650612110000|2022-04-22 07:21:50|264.68|262.28|264.36|261.96|264.68|262.28|264.36|261.96|0
1650612120000|2022-04-22 07:22:00|263.89|261.49|264.04|261.64|264.04|261.64|263.89|261.49|0
1650612130000|2022-04-22 07:22:10|264.2|261.8|264.2|261.8|264.36|261.96|264.2|261.8|0
1650612140000|2022-04-22 07:22:20|264.28|261.88|264.28|261.88|264.36|261.96|264.28|261.88|0
1650612150000|2022-04-22 07:22:30|264.2|261.8|264.2|261.8|264.36|261.96|264.2|261.8|0
1650612160000|2022-04-22 07:22:40|264.36|261.96|263.88|261.48|264.36|261.96|263.88|261.48|0
1650612170000|2022-04-22 07:22:50|263.8|261.4|263.57|261.17|263.8|261.4|263.57|261.17|0
1650612180000|2022-04-22 07:23:00|263.41|261.01|263.41|261.01|263.41|261.01|263.25|260.85|0
1650612190000|2022-04-22 07:23:10|263.49|261.09|263.41|261.01|263.49|261.09|263.41|261.01|0
1650612200000|2022-04-22 07:23:20|263.57|261.17|263.25|260.85|263.57|261.17|263.25|260.85|0
1650612210000|2022-04-22 07:23:30|263.09|260.69|262.62|260.22|263.09|260.69|262.62|260.22|0
1650612220000|2022-04-22 07:23:40|262.78|260.38|261.99|259.59|262.78|260.38|261.99|259.59|0
1650612230000|2022-04-22 07:23:50|261.83|259.43|262.15|259.75|262.15|259.75|261.68|259.28|0
1650612240000|2022-04-22 07:24:00|262.31|259.91|262.46|260.06|262.46|260.06|262.31|259.91|0
1650612250000|2022-04-22 07:24:10|262.3|259.9|262.62|260.22|262.62|260.22|262.15|259.75|0
1650612260000|2022-04-22 07:24:20|262.46|260.06|262.46|260.06|262.46|260.06|262.3|259.9|0
1650612270000|2022-04-22 07:24:30|262.7|260.3|262.78|260.38|262.78|260.38|262.7|260.3|0
1650612280000|2022-04-22 07:24:40|262.62|260.22|262.62|260.22|262.62|260.22|262.62|260.22|0
1650612290000|2022-04-22 07:24:50|261.83|259.43|261.83|259.43|261.99|259.59|261.83|259.43|0
1650612300000|2022-04-22 07:25:00|261.91|259.51|262.22|259.82|262.22|259.82|261.91|259.51|0
1650612310000|2022-04-22 07:25:10|262.15|259.75|263.09|260.69|263.09|260.69|262.15|259.75|0
1650612320000|2022-04-22 07:25:20|262.78|260.38|262.46|260.06|262.78|260.38|262.46|260.06|0
1650612330000|2022-04-22 07:25:30|262.62|260.22|262.46|260.06|262.62|260.22|262.3|259.9|0
1650612340000|2022-04-22 07:25:40|262.38|259.98|262.15|259.75|262.46|260.06|262.15|259.75|0
1650612350000|2022-04-22 07:25:50|262.3|259.9|261.99|259.59|262.3|259.9|261.99|259.59|0
1650612360000|2022-04-22 07:26:00|262.3|259.9|262.15|259.75|262.3|259.9|262.15|259.75|0
1650612370000|2022-04-22 07:26:10|262.3|259.9|262.93|260.53|263.02|260.62|262.3|259.9|0
1650612380000|2022-04-22 07:26:20|263.17|260.77|263.33|260.93|263.33|260.93|263.17|260.77|0
1650612390000|2022-04-22 07:26:30|263.41|261.01|263.17|260.77|263.41|261.01|263.17|260.77|0
1650612400000|2022-04-22 07:26:40|263.02|260.62|263.25|260.85|263.33|260.93|263.02|260.62|0
1650612410000|2022-04-22 07:26:50|263.41|261.01|263.33|260.93|263.41|261.01|263.33|260.93|0
1650612420000|2022-04-22 07:27:00|263.41|261.01|263.49|261.09|263.49|261.09|263.17|260.77|0
1650612430000|2022-04-22 07:27:10|263.56|261.16|263.65|261.25|263.65|261.25|263.56|261.16|0
1650612440000|2022-04-22 07:27:20|263.72|261.32|263.72|261.32|263.72|261.32|263.65|261.25|0
1650612450000|2022-04-22 07:27:30|263.65|261.25|263.49|261.09|263.65|261.25|263.49|261.09|0
1650612460000|2022-04-22 07:27:40|263.96|261.56|263.96|261.56|263.96|261.56|263.8|261.4|0
1650612470000|2022-04-22 07:27:50|264.12|261.72|263.8|261.4|264.12|261.72|263.8|261.4|0
1650612480000|2022-04-22 07:28:00|263.72|261.32|263.33|260.93|263.72|261.32|263.17|260.77|0
1650612490000|2022-04-22 07:28:10|263.49|261.09|263.49|261.09|263.65|261.25|263.49|261.09|0
1650612500000|2022-04-22 07:28:20|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1650612510000|2022-04-22 07:28:30|263.49|261.09|263.17|260.77|263.49|261.09|263.17|260.77|0
1650612520000|2022-04-22 07:28:40|263.25|260.85|263.17|260.77|263.33|260.93|263.17|260.77|0
1650612530000|2022-04-22 07:28:50|262.77|260.37|262.07|259.67|262.77|260.37|262.07|259.67|0
1650612540000|2022-04-22 07:29:00|262.23|259.83|262.23|259.83|262.23|259.83|262.23|259.83|0
1650612550000|2022-04-22 07:29:10|261.83|259.43|262.07|259.67|262.07|259.67|261.83|259.43|0
1650612560000|2022-04-22 07:29:20|262.23|259.83|261.91|259.51|262.23|259.83|261.91|259.51|0
1650612570000|2022-04-22 07:29:30|261.6|259.2|260.97|258.57|261.6|259.2|260.97|258.57|0
1650612580000|2022-04-22 07:29:40|260.81|258.41|260.5|258.1|260.81|258.41|260.5|258.1|0
1650612590000|2022-04-22 07:29:50|260.65|258.25|260.03|257.63|260.65|258.25|260.03|257.63|0
1650612600000|2022-04-22 07:30:00|260.18|257.78|260.5|258.1|260.5|258.1|260.03|257.63|0
1650612610000|2022-04-22 07:30:10|260.18|257.78|259.87|257.47|260.18|257.78|259.87|257.47|0
1650612620000|2022-04-22 07:30:20|260.03|257.63|260.34|257.94|260.34|257.94|260.03|257.63|0
1650612630000|2022-04-22 07:30:30|260.03|257.63|259.4|257|260.03|257.63|259.4|257|0
1650612640000|2022-04-22 07:30:40|259.71|257.31|260.03|257.63|260.03|257.63|259.56|257.16|0
1650612650000|2022-04-22 07:30:50|259.63|257.23|259.24|256.84|259.63|257.23|259.24|256.84|0
1650612660000|2022-04-22 07:31:00|259.56|257.16|260.18|257.78|260.34|257.94|259.56|257.16|0
1650612670000|2022-04-22 07:31:10|260.03|257.63|260.18|257.78|260.18|257.78|259.71|257.31|0
1650612680000|2022-04-22 07:31:20|260.34|257.94|260.18|257.78|260.5|258.1|260.18|257.78|0
1650612690000|2022-04-22 07:31:30|260.34|257.94|260.34|257.94|260.5|258.1|260.34|257.94|0
1650612700000|2022-04-22 07:31:40|260.18|257.78|260.34|257.94|260.5|258.1|260.18|257.78|0
1650612710000|2022-04-22 07:31:50|260.5|258.1|260.81|258.41|260.88|258.48|260.5|258.1|0
1650612720000|2022-04-22 07:32:00|261.28|258.88|261.59|259.19|261.59|259.19|261.12|258.72|0
1650612730000|2022-04-22 07:32:10|261.44|259.04|261.59|259.19|261.75|259.35|261.04|258.64|0
1650612740000|2022-04-22 07:32:20|261.91|259.51|261.75|259.35|262.07|259.67|261.75|259.35|0
1650612750000|2022-04-22 07:32:30|261.91|259.51|262.38|259.98|262.38|259.98|261.91|259.51|0
1650612760000|2022-04-22 07:32:40|262.54|260.14|261.91|259.51|262.54|260.14|261.91|259.51|0
1650612770000|2022-04-22 07:32:50|261.98|259.58|262.07|259.67|262.07|259.67|261.98|259.58|0
1650612780000|2022-04-22 07:33:00|262.38|259.98|262.54|260.14|262.54|260.14|262.38|259.98|0
1650612790000|2022-04-22 07:33:10|262.22|259.82|262.85|260.45|262.85|260.45|262.22|259.82|0
1650612800000|2022-04-22 07:33:20|262.7|260.3|262.7|260.3|262.85|260.45|262.7|260.3|0
1650612810000|2022-04-22 07:33:30|262.54|260.14|262.38|259.98|262.54|260.14|262.38|259.98|0
1650612820000|2022-04-22 07:33:40|262.22|259.82|262.07|259.67|262.22|259.82|262.07|259.67|0
1650612830000|2022-04-22 07:33:50|262.38|259.98|262.54|260.14|262.61|260.21|262.38|259.98|0
1650612840000|2022-04-22 07:34:00|262.38|259.98|262.38|259.98|262.38|259.98|262.3|259.9|0
1650612850000|2022-04-22 07:34:10|262.14|259.74|262.06|259.66|262.14|259.74|262.06|259.66|0
1650612860000|2022-04-22 07:34:20|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1650612870000|2022-04-22 07:34:30|261.91|259.51|261.28|258.88|261.91|259.51|261.28|258.88|0
1650612880000|2022-04-22 07:34:40|261.12|258.72|261.12|258.72|261.12|258.72|261.12|258.72|0
1650612890000|2022-04-22 07:34:50|261.04|258.64|260.96|258.56|261.04|258.64|260.57|258.17|0
1650612900000|2022-04-22 07:35:00|261.04|258.64|260.18|257.78|261.04|258.64|260.18|257.78|0
1650612910000|2022-04-22 07:35:10|260.1|257.7|259.87|257.47|260.1|257.7|259.87|257.47|0
1650612920000|2022-04-22 07:35:20|259.55|257.15|259.24|256.84|259.55|257.15|259.24|256.84|0
1650612930000|2022-04-22 07:35:30|259.71|257.31|259.87|257.47|259.94|257.54|259.71|257.31|0
1650612940000|2022-04-22 07:35:40|259.71|257.31|259.63|257.23|259.71|257.31|259.55|257.15|0
1650612950000|2022-04-22 07:35:50|260.18|257.78|260.34|257.94|260.34|257.94|259.87|257.47|0
1650612960000|2022-04-22 07:36:00|260.49|258.09|260.49|258.09|260.49|258.09|260.34|257.94|0
1650612970000|2022-04-22 07:36:10|260.1|257.7|260.1|257.7|260.1|257.7|260.1|257.7|0
1650612980000|2022-04-22 07:36:20|260.25|257.85|260.57|258.17|260.57|258.17|260.25|257.85|0
1650612990000|2022-04-22 07:36:30|260.81|258.41|261.2|258.8|261.2|258.8|260.81|258.41|0
1650613000000|2022-04-22 07:36:40|261.28|258.88|262.06|259.66|262.06|259.66|261.28|258.88|0
1650613010000|2022-04-22 07:36:50|261.91|259.51|262.38|259.98|262.38|259.98|261.91|259.51|0
1650613020000|2022-04-22 07:37:00|262.22|259.82|262.54|260.14|262.54|260.14|262.22|259.82|0
1650613030000|2022-04-22 07:37:10|262.77|260.37|263.08|260.68|263.4|261|262.77|260.37|0
1650613040000|2022-04-22 07:37:20|263.17|260.77|263.32|260.92|263.4|261|263.17|260.77|0
1650613050000|2022-04-22 07:37:30|263.17|260.77|263.08|260.68|263.17|260.77|263.08|260.68|0
1650613060000|2022-04-22 07:37:40|262.85|260.45|262.93|260.53|262.93|260.53|262.85|260.45|0
1650613070000|2022-04-22 07:37:50|263.01|260.61|263.01|260.61|263.01|260.61|262.93|260.53|0
1650613080000|2022-04-22 07:38:00|263.08|260.68|262.69|260.29|263.08|260.68|262.69|260.29|0
1650613090000|2022-04-22 07:38:10|262.61|260.21|262.06|259.66|262.61|260.21|262.06|259.66|0
1650613100000|2022-04-22 07:38:20|262.14|259.74|261.9|259.5|262.14|259.74|261.9|259.5|0
1650613110000|2022-04-22 07:38:30|262.38|259.98|262.45|260.05|262.61|260.21|262.38|259.98|0
1650613120000|2022-04-22 07:38:40|262.29|259.89|262.14|259.74|262.29|259.89|262.14|259.74|0
1650613130000|2022-04-22 07:38:50|262.29|259.89|262.22|259.82|262.29|259.89|262.22|259.82|0
1650613140000|2022-04-22 07:39:00|262.29|259.89|262.53|260.13|262.53|260.13|262.22|259.82|0
1650613150000|2022-04-22 07:39:10|262.85|260.45|262.69|260.29|262.85|260.45|262.69|260.29|0
1650613160000|2022-04-22 07:39:20|262.38|259.98|262.69|260.29|262.77|260.37|262.38|259.98|0
1650613170000|2022-04-22 07:39:30|262.92|260.52|262.69|260.29|262.92|260.52|262.69|260.29|0
1650613180000|2022-04-22 07:39:40|262.85|260.45|262.85|260.45|262.85|260.45|262.85|260.45|0
1650613190000|2022-04-22 07:39:50|262.92|260.52|263.08|260.68|263.08|260.68|262.92|260.52|0
1650613200000|2022-04-22 07:40:00|263.32|260.92|263.01|260.61|263.32|260.92|263.01|260.61|0
1650613210000|2022-04-22 07:40:10|263.32|260.92|263.64|261.24|263.64|261.24|263.32|260.92|0
1650613220000|2022-04-22 07:40:20|264.27|261.87|263.79|261.39|264.27|261.87|263.79|261.39|0
1650613230000|2022-04-22 07:40:30|263.64|261.24|263.79|261.39|263.95|261.55|263.64|261.24|0
1650613240000|2022-04-22 07:40:40|263.48|261.08|263.79|261.39|263.95|261.55|263.48|261.08|0
1650613250000|2022-04-22 07:40:50|263.95|261.55|263.95|261.55|264.03|261.63|263.95|261.55|0
1650613260000|2022-04-22 07:41:00|263.79|261.39|263.24|260.84|263.87|261.47|263.24|260.84|0
1650613270000|2022-04-22 07:41:10|263.32|260.92|263.4|261|263.4|261|263.32|260.92|0
1650613280000|2022-04-22 07:41:20|263.24|260.84|263.4|261|263.4|261|263.24|260.84|0
1650613290000|2022-04-22 07:41:30|263.95|261.55|264.27|261.87|264.27|261.87|263.87|261.47|0
1650613300000|2022-04-22 07:41:40|264.43|262.03|264.43|262.03|264.43|262.03|264.27|261.87|0
1650613310000|2022-04-22 07:41:50|264.27|261.87|264.11|261.71|264.27|261.87|264.11|261.71|0
1650613320000|2022-04-22 07:42:00|264.43|262.03|264.11|261.71|264.5|262.1|264.11|261.71|0
1650613330000|2022-04-22 07:42:10|263.95|261.55|264.18|261.78|264.18|261.78|263.95|261.55|0
1650613340000|2022-04-22 07:42:20|264.42|262.02|264.58|262.18|264.58|262.18|264.42|262.02|0
1650613350000|2022-04-22 07:42:30|264.34|261.94|264.27|261.87|264.34|261.94|264.27|261.87|0
1650613360000|2022-04-22 07:42:40|264.11|261.71|264.58|262.18|264.58|262.18|264.11|261.71|0
1650613370000|2022-04-22 07:42:50|264.5|262.1|264.42|262.02|264.5|262.1|264.42|262.02|0
1650613380000|2022-04-22 07:43:00|264.58|262.18|264.18|261.78|264.66|262.26|264.18|261.78|0
1650613390000|2022-04-22 07:43:10|263.95|261.55|264.11|261.71|264.11|261.71|263.95|261.55|0
1650613400000|2022-04-22 07:43:20|263.95|261.55|263.95|261.55|263.95|261.55|263.87|261.47|0
1650613410000|2022-04-22 07:43:30|264.18|261.78|263.95|261.55|264.18|261.78|263.95|261.55|0
1650613420000|2022-04-22 07:43:40|264.11|261.71|264.03|261.63|264.11|261.71|263.95|261.55|0
1650613430000|2022-04-22 07:43:50|264.11|261.71|264.11|261.71|264.27|261.87|264.11|261.71|0
1650613440000|2022-04-22 07:44:00|264.27|261.87|264.11|261.71|264.27|261.87|263.95|261.55|0
1650613450000|2022-04-22 07:44:10|264.27|261.87|264.42|262.02|264.58|262.18|264.27|261.87|0
1650613470000|2022-04-22 07:44:30|264.11|261.71|264.27|261.87|264.27|261.87|264.11|261.71|0
1650613480000|2022-04-22 07:44:40|264.74|262.34|264.82|262.42|264.82|262.42|264.74|262.34|0
1650613490000|2022-04-22 07:44:50|264.5|262.1|264.58|262.18|264.74|262.34|264.5|262.1|0
1650613500000|2022-04-22 07:45:00|264.5|262.1|264.11|261.71|264.5|262.1|263.95|261.55|0
1650613510000|2022-04-22 07:45:10|263.95|261.55|263.95|261.55|263.95|261.55|263.95|261.55|0
1650613520000|2022-04-22 07:45:20|263.71|261.31|263.79|261.39|263.95|261.55|263.71|261.31|0
1650613530000|2022-04-22 07:45:30|264.02|261.62|263.79|261.39|264.02|261.62|263.79|261.39|0
1650613540000|2022-04-22 07:45:40|264.11|261.71|263.79|261.39|264.11|261.71|263.79|261.39|0
1650613550000|2022-04-22 07:45:50|263.95|261.55|263.87|261.47|263.95|261.55|263.79|261.39|0
1650613560000|2022-04-22 07:46:00|263.79|261.39|263.71|261.31|263.79|261.39|263.71|261.31|0
1650613570000|2022-04-22 07:46:10|263.55|261.15|264.66|262.26|264.66|262.26|263.55|261.15|0
1650613580000|2022-04-22 07:46:20|264.26|261.86|264.42|262.02|264.42|262.02|264.26|261.86|0
1650613590000|2022-04-22 07:46:30|264.66|262.26|264.42|262.02|264.66|262.26|264.42|262.02|0
1650613600000|2022-04-22 07:46:40|264.5|262.1|263.95|261.55|264.58|262.18|263.95|261.55|0
1650613610000|2022-04-22 07:46:50|263.87|261.47|264.11|261.71|264.11|261.71|263.79|261.39|0
1650613620000|2022-04-22 07:47:00|263.95|261.55|263.95|261.55|263.95|261.55|263.95|261.55|0
1650613630000|2022-04-22 07:47:10|264.11|261.71|264.9|262.5|264.9|262.5|264.11|261.71|0
1650613640000|2022-04-22 07:47:20|264.81|262.41|264.9|262.5|265.37|262.97|264.81|262.41|0
1650613650000|2022-04-22 07:47:30|264.74|262.34|264.42|262.02|264.74|262.34|264.42|262.02|0
1650613660000|2022-04-22 07:47:40|264.58|262.18|264.26|261.86|264.58|262.18|264.26|261.86|0
1650613670000|2022-04-22 07:47:50|264.42|262.02|264.18|261.78|264.42|262.02|264.1|261.7|0
1650613680000|2022-04-22 07:48:00|264.1|261.7|264.42|262.02|264.42|262.02|264.1|261.7|0
1650613690000|2022-04-22 07:48:10|264.26|261.86|264.26|261.86|264.26|261.86|264.26|261.86|0
1650613700000|2022-04-22 07:48:20|264.1|261.7|264.1|261.7|264.1|261.7|264.1|261.7|0
1650613710000|2022-04-22 07:48:30|264.26|261.86|264.1|261.7|264.26|261.86|263.95|261.55|0
1650613720000|2022-04-22 07:48:40|263.95|261.55|263.79|261.39|263.95|261.55|263.79|261.39|0
1650613730000|2022-04-22 07:48:50|263.63|261.23|263.79|261.39|263.79|261.39|263.55|261.15|0
1650613740000|2022-04-22 07:49:00|263.63|261.23|263.79|261.39|263.79|261.39|263.63|261.23|0
1650613750000|2022-04-22 07:49:10|263.55|261.15|263.63|261.23|263.71|261.31|263.55|261.15|0
1650613760000|2022-04-22 07:49:20|263.79|261.39|263.55|261.15|263.79|261.39|263.55|261.15|0
1650613770000|2022-04-22 07:49:30|263.31|260.91|263.47|261.07|263.63|261.23|263.31|260.91|0
1650613780000|2022-04-22 07:49:40|263.86|261.46|263.47|261.07|263.86|261.46|263.47|261.07|0
1650613790000|2022-04-22 07:49:50|263.55|261.15|263.79|261.39|263.95|261.55|263.55|261.15|0
1650613800000|2022-04-22 07:50:00|263.71|261.31|264.02|261.62|264.02|261.62|263.71|261.31|0
1650613810000|2022-04-22 07:50:10|263.94|261.54|264.26|261.86|264.26|261.86|263.94|261.54|0
1650613820000|2022-04-22 07:50:20|264.34|261.94|264.58|262.18|264.58|262.18|264.18|261.78|0
1650613830000|2022-04-22 07:50:30|264.42|262.02|264.58|262.18|264.74|262.34|264.42|262.02|0
1650613840000|2022-04-22 07:50:40|264.65|262.25|265.21|262.81|265.53|263.13|264.65|262.25|0
1650613850000|2022-04-22 07:50:50|264.89|262.49|264.81|262.41|264.89|262.49|264.81|262.41|0
1650613860000|2022-04-22 07:51:00|264.89|262.49|264.73|262.33|264.89|262.49|264.73|262.33|0
1650613870000|2022-04-22 07:51:10|264.58|262.18|264.49|262.09|264.58|262.18|264.42|262.02|0
1650613880000|2022-04-22 07:51:20|264.73|262.33|264.97|262.57|265.05|262.65|264.73|262.33|0
1650613890000|2022-04-22 07:51:30|265.05|262.65|265.53|263.13|265.53|263.13|265.05|262.65|0
1650613900000|2022-04-22 07:51:40|265.44|263.04|265.53|263.13|265.68|263.28|265.44|263.04|0
1650613910000|2022-04-22 07:51:50|265.37|262.97|265.84|263.44|265.84|263.44|265.37|262.97|0
1650613920000|2022-04-22 07:52:00|265.68|263.28|265.53|263.13|265.68|263.28|265.53|263.13|0
1650613930000|2022-04-22 07:52:10|265.44|263.04|265.21|262.81|265.44|263.04|265.21|262.81|0
1650613940000|2022-04-22 07:52:20|264.89|262.49|264.89|262.49|264.89|262.49|264.65|262.25|0
1650613950000|2022-04-22 07:52:30|264.97|262.57|264.97|262.57|264.97|262.57|264.73|262.33|0
1650613960000|2022-04-22 07:52:40|264.89|262.49|264.89|262.49|264.97|262.57|264.81|262.41|0
1650613970000|2022-04-22 07:52:50|264.81|262.41|264.73|262.33|264.81|262.41|264.58|262.18|0
1650613980000|2022-04-22 07:53:00|264.97|262.57|264.58|262.18|264.97|262.57|264.58|262.18|0
1650613990000|2022-04-22 07:53:10|264.33|261.93|264.1|261.7|264.33|261.93|264.1|261.7|0
1650614000000|2022-04-22 07:53:20|264.42|262.02|264.1|261.7|264.42|262.02|264.1|261.7|0
1650614010000|2022-04-22 07:53:30|264.33|261.93|264.1|261.7|264.33|261.93|264.1|261.7|0
1650614020000|2022-04-22 07:53:40|263.63|261.23|263.86|261.46|263.86|261.46|263.63|261.23|0
1650614030000|2022-04-22 07:53:50|263.78|261.38|263.63|261.23|263.78|261.38|263.54|261.14|0
1650614040000|2022-04-22 07:54:00|263.78|261.38|264.73|262.33|264.73|262.33|263.78|261.38|0
1650614050000|2022-04-22 07:54:10|264.97|262.57|265.12|262.72|265.12|262.72|264.89|262.49|0
1650614060000|2022-04-22 07:54:20|265.05|262.65|265.05|262.65|265.12|262.72|265.05|262.65|0
1650614070000|2022-04-22 07:54:30|265.21|262.81|265.68|263.28|265.68|263.28|265.21|262.81|0
1650614080000|2022-04-22 07:54:40|266|263.6|266|263.6|266|263.6|265.84|263.44|0
1650614090000|2022-04-22 07:54:50|266.16|263.76|265.84|263.44|266.16|263.76|265.84|263.44|0
1650614100000|2022-04-22 07:55:00|266.16|263.76|265.68|263.28|266.16|263.76|265.68|263.28|0
1650614110000|2022-04-22 07:55:10|265.84|263.44|265.68|263.28|265.84|263.44|265.68|263.28|0
1650614120000|2022-04-22 07:55:20|265.6|263.2|265.28|262.88|265.6|263.2|265.21|262.81|0
1650614130000|2022-04-22 07:55:30|265.12|262.72|265.52|263.12|265.52|263.12|265.12|262.72|0
1650614140000|2022-04-22 07:55:40|265.36|262.96|265.36|262.96|265.52|263.12|265.36|262.96|0
1650614150000|2022-04-22 07:55:50|265.52|263.12|264.89|262.49|265.52|263.12|264.89|262.49|0
1650614160000|2022-04-22 07:56:00|265.05|262.65|265.12|262.72|265.12|262.72|264.89|262.49|0
1650614170000|2022-04-22 07:56:10|265.05|262.65|265.21|262.81|265.21|262.81|265.05|262.65|0
1650614180000|2022-04-22 07:56:20|265.52|263.12|266.23|263.83|266.23|263.83|265.52|263.12|0
1650614190000|2022-04-22 07:56:30|266.16|263.76|266.79|264.39|266.79|264.39|266.16|263.76|0
1650614200000|2022-04-22 07:56:40|266.63|264.23|266.95|264.55|266.95|264.55|266.63|264.23|0
1650614210000|2022-04-22 07:56:50|266.87|264.47|266.16|263.76|266.87|264.47|266.16|263.76|0
1650614220000|2022-04-22 07:57:00|265.84|263.44|265.68|263.28|265.92|263.52|265.68|263.28|0
1650614230000|2022-04-22 07:57:10|265.28|262.88|265.6|263.2|265.6|263.2|265.28|262.88|0
1650614240000|2022-04-22 07:57:20|266|263.6|266.55|264.15|266.55|264.15|266|263.6|0
1650614250000|2022-04-22 07:57:30|266.63|264.23|266.95|264.55|266.95|264.55|266.63|264.23|0
1650614260000|2022-04-22 07:57:40|267.11|264.71|266.95|264.55|267.9|265.5|266.95|264.55|0
1650614270000|2022-04-22 07:57:50|266.79|264.39|266.47|264.07|266.79|264.39|266.31|263.91|0
1650614280000|2022-04-22 07:58:00|266.63|264.23|266.79|264.39|266.79|264.39|266.47|264.07|0
1650614290000|2022-04-22 07:58:10|267.11|264.71|266.63|264.23|267.11|264.71|266.63|264.23|0
1650614300000|2022-04-22 07:58:20|266.87|264.47|266.79|264.39|266.87|264.47|266.71|264.31|0
1650614310000|2022-04-22 07:58:30|266.63|264.23|266.63|264.23|266.79|264.39|266.63|264.23|0
1650614320000|2022-04-22 07:58:40|266.71|264.31|266.79|264.39|266.79|264.39|266.71|264.31|0
1650614330000|2022-04-22 07:58:50|267.11|264.71|267.43|265.03|267.43|265.03|267.11|264.71|0
1650614340000|2022-04-22 07:59:00|267.74|265.34|267.58|265.18|267.74|265.34|267.58|265.18|0
1650614350000|2022-04-22 07:59:10|267.34|264.94|267.43|265.03|267.43|265.03|267.27|264.87|0
1650614360000|2022-04-22 07:59:20|267.5|265.1|267.82|265.42|267.82|265.42|267.5|265.1|0
1650614370000|2022-04-22 07:59:30|267.66|265.26|267.66|265.26|267.66|265.26|267.58|265.18|0
1650614380000|2022-04-22 07:59:40|267.74|265.34|267.74|265.34|267.82|265.42|267.74|265.34|0
1650614390000|2022-04-22 07:59:50|267.58|265.18|267.66|265.26|267.66|265.26|267.58|265.18|0
1650614400000|2022-04-22 08:00:00|267.74|265.34|267.42|265.02|267.74|265.34|267.42|265.02|0
1650614410000|2022-04-22 08:00:10|267.34|264.94|267.27|264.87|267.34|264.94|267.27|264.87|0
1650614420000|2022-04-22 08:00:20|267.11|264.71|267.11|264.71|267.11|264.71|266.95|264.55|0
1650614430000|2022-04-22 08:00:30|267.27|264.87|267.34|264.94|267.42|265.02|267.27|264.87|0
1650614440000|2022-04-22 08:00:40|267.27|264.87|266.86|264.46|267.27|264.87|266.86|264.46|0
1650614450000|2022-04-22 08:00:50|267.74|265.34|267.58|265.18|267.74|265.34|267.42|265.02|0
1650614460000|2022-04-22 08:01:00|267.42|265.02|267.66|265.26|267.82|265.42|267.42|265.02|0
1650614470000|2022-04-22 08:01:10|267.74|265.34|267.34|264.94|267.82|265.42|267.34|264.94|0
1650614480000|2022-04-22 08:01:20|267.5|265.1|266.63|264.23|267.5|265.1|266.63|264.23|0
1650614490000|2022-04-22 08:01:30|266.79|264.39|267.82|265.42|267.82|265.42|266.79|264.39|0
1650614500000|2022-04-22 08:01:40|267.9|265.5|268.06|265.66|268.14|265.74|267.9|265.5|0
1650614510000|2022-04-22 08:01:50|268.22|265.82|268.14|265.74|268.22|265.82|268.06|265.66|0
1650614520000|2022-04-22 08:02:00|267.9|265.5|267.9|265.5|267.98|265.58|267.9|265.5|0
1650614530000|2022-04-22 08:02:10|268.06|265.66|268.38|265.98|268.54|266.14|268.06|265.66|0
1650614540000|2022-04-22 08:02:20|268.45|266.05|268.38|265.98|268.54|266.14|268.3|265.9|0
1650614550000|2022-04-22 08:02:30|268.54|266.14|268.54|266.14|268.7|266.3|268.54|266.14|0
1650614560000|2022-04-22 08:02:40|268.7|266.3|268.93|266.53|268.93|266.53|268.7|266.3|0
1650614570000|2022-04-22 08:02:50|269.33|266.93|269.02|266.62|269.33|266.93|269.02|266.62|0
1650614580000|2022-04-22 08:03:00|268.38|265.98|268.54|266.14|268.54|266.14|268.38|265.98|0
1650614590000|2022-04-22 08:03:10|268.61|266.21|268.54|266.14|268.7|266.3|268.54|266.14|0
1650614600000|2022-04-22 08:03:20|268.45|266.05|268.22|265.82|268.45|266.05|268.22|265.82|0
1650614610000|2022-04-22 08:03:30|268.38|265.98|268.06|265.66|268.38|265.98|268.06|265.66|0
1650614620000|2022-04-22 08:03:40|267.9|265.5|267.9|265.5|267.98|265.58|267.9|265.5|0
1650614630000|2022-04-22 08:03:50|268.06|265.66|267.66|265.26|268.22|265.82|267.66|265.26|0
1650614640000|2022-04-22 08:04:00|267.58|265.18|267.9|265.5|267.9|265.5|267.58|265.18|0
1650614650000|2022-04-22 08:04:10|268.06|265.66|268.38|265.98|268.38|265.98|268.06|265.66|0
1650614660000|2022-04-22 08:04:20|268.54|266.14|268.54|266.14|268.54|266.14|268.22|265.82|0
1650614670000|2022-04-22 08:04:30|268.45|266.05|269.09|266.69|269.09|266.69|268.45|266.05|0
1650614680000|2022-04-22 08:04:40|269.65|267.25|269.65|267.25|269.65|267.25|269.49|267.09|0
1650614690000|2022-04-22 08:04:50|269.49|267.09|269.81|267.41|269.81|267.41|269.49|267.09|0
1650614700000|2022-04-22 08:05:00|269.65|267.25|269.17|266.77|269.65|267.25|269.17|266.77|0
1650614710000|2022-04-22 08:05:10|269.33|266.93|268.93|266.53|269.33|266.93|268.93|266.53|0
1650614720000|2022-04-22 08:05:20|268.85|266.45|269.01|266.61|269.09|266.69|268.85|266.45|0
1650614730000|2022-04-22 08:05:30|269.09|266.69|269.57|267.17|269.57|267.17|269.09|266.69|0
1650614740000|2022-04-22 08:05:40|269.49|267.09|269.49|267.09|269.65|267.25|269.49|267.09|0
1650614750000|2022-04-22 08:05:50|269.33|266.93|269.33|266.93|269.33|266.93|269.33|266.93|0
1650614760000|2022-04-22 08:06:00|269.49|267.09|269.41|267.01|269.81|267.41|269.41|267.01|0
1650614770000|2022-04-22 08:06:10|269.49|267.09|269.65|267.25|269.65|267.25|269.41|267.01|0
1650614780000|2022-04-22 08:06:20|269.49|267.09|269.89|267.49|269.89|267.49|269.49|267.09|0
1650614790000|2022-04-22 08:06:30|269.81|267.41|269.89|267.49|269.89|267.49|269.81|267.41|0
1650614800000|2022-04-22 08:06:40|269.49|267.09|269.41|267.01|269.57|267.17|269.41|267.01|0
1650614810000|2022-04-22 08:06:50|269.65|267.25|269.33|266.93|269.65|267.25|269.33|266.93|0
1650614820000|2022-04-22 08:07:00|269.25|266.85|269.49|267.09|269.49|267.09|269.17|266.77|0
1650614830000|2022-04-22 08:07:10|269.65|267.25|269.49|267.09|269.65|267.25|269.49|267.09|0
1650614840000|2022-04-22 08:07:20|269.41|267.01|269.33|266.93|269.49|267.09|269.33|266.93|0
1650614850000|2022-04-22 08:07:30|269.49|267.09|269.49|267.09|269.49|267.09|269.49|267.09|0
1650614860000|2022-04-22 08:07:40|269.33|266.93|269.25|266.85|269.33|266.93|269.17|266.77|0
1650614870000|2022-04-22 08:07:50|269.33|266.93|269.01|266.61|269.33|266.93|269.01|266.61|0
1650614880000|2022-04-22 08:08:00|269.33|266.93|268.69|266.29|269.33|266.93|268.69|266.29|0
1650614890000|2022-04-22 08:08:10|269.01|266.61|269.01|266.61|269.17|266.77|268.85|266.45|0
1650614900000|2022-04-22 08:08:20|268.85|266.45|268.85|266.45|268.85|266.45|268.85|266.45|0
1650614910000|2022-04-22 08:08:30|268.69|266.29|268.69|266.29|268.69|266.29|268.53|266.13|0
1650614920000|2022-04-22 08:08:40|268.61|266.21|268.53|266.13|268.61|266.21|268.37|265.97|0
1650614930000|2022-04-22 08:08:50|268.45|266.05|268.53|266.13|268.53|266.13|268.45|266.05|0
1650614940000|2022-04-22 08:09:00|268.37|265.97|268.69|266.29|268.69|266.29|268.37|265.97|0
1650614950000|2022-04-22 08:09:10|268.85|266.45|268.61|266.21|268.85|266.45|268.61|266.21|0
1650614960000|2022-04-22 08:09:20|268.53|266.13|268.37|265.97|268.61|266.21|268.37|265.97|0
1650614970000|2022-04-22 08:09:30|268.29|265.89|267.97|265.57|268.29|265.89|267.97|265.57|0
1650614980000|2022-04-22 08:09:40|268.37|265.97|268.21|265.81|268.37|265.97|268.21|265.81|0
1650614990000|2022-04-22 08:09:50|268.37|265.97|268.37|265.97|268.53|266.13|268.37|265.97|0
1650615000000|2022-04-22 08:10:00|268.21|265.81|268.21|265.81|268.21|265.81|268.05|265.65|0
1650615010000|2022-04-22 08:10:10|268.37|265.97|268.53|266.13|268.53|266.13|268.37|265.97|0
1650615020000|2022-04-22 08:10:20|268.37|265.97|268.45|266.05|268.53|266.13|268.37|265.97|0
1650615030000|2022-04-22 08:10:30|268.53|266.13|268.77|266.37|269.01|266.61|268.53|266.13|0
1650615040000|2022-04-22 08:10:40|268.69|266.29|268.77|266.37|268.77|266.37|268.69|266.29|0
1650615050000|2022-04-22 08:10:50|268.69|266.29|268.45|266.05|268.69|266.29|268.37|265.97|0
1650615060000|2022-04-22 08:11:00|268.53|266.13|268.53|266.13|268.53|266.13|268.21|265.81|0
1650615070000|2022-04-22 08:11:10|268.37|265.97|267.89|265.49|268.37|265.97|267.89|265.49|0
1650615080000|2022-04-22 08:11:20|268.05|265.65|267.58|265.18|268.05|265.65|267.58|265.18|0
1650615090000|2022-04-22 08:11:30|267.73|265.33|267.58|265.18|267.73|265.33|267.58|265.18|0
1650615100000|2022-04-22 08:11:40|267.42|265.02|267.26|264.86|267.42|265.02|267.26|264.86|0
1650615110000|2022-04-22 08:11:50|266.94|264.54|267.1|264.7|267.1|264.7|266.78|264.38|0
1650615120000|2022-04-22 08:12:00|267.42|265.02|267.42|265.02|267.57|265.17|267.42|265.02|0
1650615130000|2022-04-22 08:12:10|267.1|264.7|266.94|264.54|267.1|264.7|266.94|264.54|0
1650615140000|2022-04-22 08:12:20|266.78|264.38|267.17|264.77|267.17|264.77|266.78|264.38|0
1650615150000|2022-04-22 08:12:30|267.26|264.86|267.1|264.7|267.26|264.86|267.1|264.7|0
1650615160000|2022-04-22 08:12:40|267.17|264.77|267.1|264.7|267.26|264.86|267.1|264.7|0
1650615170000|2022-04-22 08:12:50|267.01|264.61|266.78|264.38|267.01|264.61|266.62|264.22|0
1650615180000|2022-04-22 08:13:00|266.86|264.46|266.94|264.54|266.94|264.54|266.78|264.38|0
1650615190000|2022-04-22 08:13:10|266.62|264.22|266.62|264.22|266.7|264.3|266.54|264.14|0
1650615210000|2022-04-22 08:13:30|266.7|264.3|266.7|264.3|266.7|264.3|266.7|264.3|0
1650615220000|2022-04-22 08:13:40|266.78|264.38|267.01|264.61|267.01|264.61|266.78|264.38|0
1650615230000|2022-04-22 08:13:50|267.1|264.7|267.01|264.61|267.26|264.86|266.94|264.54|0
1650615240000|2022-04-22 08:14:00|266.94|264.54|266.62|264.22|266.94|264.54|266.62|264.22|0
1650615250000|2022-04-22 08:14:10|266.78|264.38|266.85|264.45|266.85|264.45|266.78|264.38|0
1650615260000|2022-04-22 08:14:20|266.94|264.54|267.01|264.61|267.1|264.7|266.94|264.54|0
1650615270000|2022-04-22 08:14:30|267.25|264.85|267.25|264.85|267.25|264.85|267.1|264.7|0
1650615280000|2022-04-22 08:14:40|267.41|265.01|267.57|265.17|267.57|265.17|267.41|265.01|0
1650615290000|2022-04-22 08:14:50|267.49|265.09|267.41|265.01|267.49|265.09|267.41|265.01|0
1650615300000|2022-04-22 08:15:00|267.25|264.85|266.94|264.54|267.25|264.85|266.94|264.54|0
1650615310000|2022-04-22 08:15:10|267.1|264.7|267.01|264.61|267.1|264.7|267.01|264.61|0
1650615320000|2022-04-22 08:15:20|266.94|264.54|266.62|264.22|266.94|264.54|266.62|264.22|0
1650615330000|2022-04-22 08:15:30|266.69|264.29|267.17|264.77|267.17|264.77|266.69|264.29|0
1650615340000|2022-04-22 08:15:40|267.41|265.01|267.57|265.17|267.57|265.17|267.41|265.01|0
1650615350000|2022-04-22 08:15:50|267.89|265.49|267.89|265.49|267.89|265.49|267.89|265.49|0
1650615360000|2022-04-22 08:16:00|268.21|265.81|268.37|265.97|268.37|265.97|268.21|265.81|0
1650615370000|2022-04-22 08:16:10|268.21|265.81|267.89|265.49|268.37|265.97|267.89|265.49|0
1650615380000|2022-04-22 08:16:20|267.73|265.33|267.97|265.57|267.97|265.57|267.73|265.33|0
1650615390000|2022-04-22 08:16:30|267.89|265.49|268.21|265.81|268.21|265.81|267.89|265.49|0
1650615400000|2022-04-22 08:16:40|268.37|265.97|268.37|265.97|268.44|266.04|268.37|265.97|0
1650615410000|2022-04-22 08:16:50|268.53|266.13|268.13|265.73|268.53|266.13|268.13|265.73|0
1650615420000|2022-04-22 08:17:00|268.05|265.65|268.05|265.65|268.05|265.65|267.81|265.41|0
1650615430000|2022-04-22 08:17:10|267.97|265.57|268.05|265.65|268.21|265.81|267.97|265.57|0
1650615440000|2022-04-22 08:17:20|267.89|265.49|267.89|265.49|268.05|265.65|267.89|265.49|0
1650615450000|2022-04-22 08:17:30|268.05|265.65|268.05|265.65|268.05|265.65|268.05|265.65|0
1650615460000|2022-04-22 08:17:40|267.97|265.57|267.73|265.33|267.97|265.57|267.73|265.33|0
1650615470000|2022-04-22 08:17:50|267.57|265.17|267.57|265.17|267.73|265.33|267.57|265.17|0
1650615480000|2022-04-22 08:18:00|267.41|265.01|267.41|265.01|267.41|265.01|267.41|265.01|0
1650615490000|2022-04-22 08:18:10|267.25|264.85|267.01|264.61|267.25|264.85|266.93|264.53|0
1650615500000|2022-04-22 08:18:20|267.09|264.69|266.93|264.53|267.09|264.69|266.78|264.38|0
1650615510000|2022-04-22 08:18:30|266.85|264.45|266.46|264.06|266.85|264.45|266.46|264.06|0
1650615520000|2022-04-22 08:18:40|266.3|263.9|265.51|263.11|266.3|263.9|265.51|263.11|0
1650615530000|2022-04-22 08:18:50|265.35|262.95|265.74|263.34|265.74|263.34|265.35|262.95|0
1650615540000|2022-04-22 08:19:00|265.42|263.02|265.98|263.58|265.98|263.58|265.42|263.02|0
1650615550000|2022-04-22 08:19:10|265.82|263.42|266.06|263.66|266.06|263.66|265.82|263.42|0
1650615560000|2022-04-22 08:19:20|265.82|263.42|266.3|263.9|266.46|264.06|265.82|263.42|0
1650615570000|2022-04-22 08:19:30|266.14|263.74|266.14|263.74|266.14|263.74|266.06|263.66|0
1650615580000|2022-04-22 08:19:40|266.22|263.82|266.22|263.82|266.22|263.82|266.22|263.82|0
1650615590000|2022-04-22 08:19:50|265.98|263.58|265.98|263.58|265.98|263.58|265.98|263.58|0
1650615600000|2022-04-22 08:20:00|266.06|263.66|265.82|263.42|266.06|263.66|265.82|263.42|0
1650615610000|2022-04-22 08:20:10|265.98|263.58|265.82|263.42|265.98|263.58|265.82|263.42|0
1650615620000|2022-04-22 08:20:20|265.9|263.5|265.82|263.42|265.9|263.5|265.82|263.42|0
1650615630000|2022-04-22 08:20:30|265.98|263.58|266.14|263.74|266.3|263.9|265.98|263.58|0
1650615640000|2022-04-22 08:20:40|266.3|263.9|266.14|263.74|266.3|263.9|266.14|263.74|0
1650615650000|2022-04-22 08:20:50|266.06|263.66|266.06|263.66|266.06|263.66|266.06|263.66|0
1650615660000|2022-04-22 08:21:00|266.3|263.9|266.14|263.74|266.3|263.9|266.06|263.66|0
1650615670000|2022-04-22 08:21:10|266.69|264.29|266.37|263.97|266.69|264.29|266.37|263.97|0
1650615680000|2022-04-22 08:21:20|266.46|264.06|266.61|264.21|266.77|264.37|266.46|264.06|0
1650615690000|2022-04-22 08:21:30|266.46|264.06|266.37|263.97|266.46|264.06|266.3|263.9|0
1650615700000|2022-04-22 08:21:40|266.3|263.9|266.06|263.66|266.3|263.9|266.06|263.66|0
1650615710000|2022-04-22 08:21:50|265.82|263.42|265.74|263.34|265.9|263.5|265.74|263.34|0
1650615720000|2022-04-22 08:22:00|265.58|263.18|265.66|263.26|265.66|263.26|265.34|262.94|0
1650615730000|2022-04-22 08:22:10|265.82|263.42|266.3|263.9|266.45|264.05|265.82|263.42|0
1650615740000|2022-04-22 08:22:20|266.45|264.05|266.21|263.81|266.45|264.05|266.14|263.74|0
1650615750000|2022-04-22 08:22:30|266.14|263.74|266.21|263.81|266.21|263.81|265.98|263.58|0
1650615760000|2022-04-22 08:22:40|266.14|263.74|266.45|264.05|266.45|264.05|266.14|263.74|0
1650615770000|2022-04-22 08:22:50|266.77|264.37|267.48|265.08|267.48|265.08|266.77|264.37|0
1650615780000|2022-04-22 08:23:00|267.57|265.17|268.04|265.64|268.04|265.64|267.57|265.17|0
1650615790000|2022-04-22 08:23:10|267.96|265.56|267.73|265.33|267.96|265.56|267.73|265.33|0
1650615800000|2022-04-22 08:23:20|267.8|265.4|268.04|265.64|268.12|265.72|267.8|265.4|0
1650615810000|2022-04-22 08:23:30|267.88|265.48|268.2|265.8|268.2|265.8|267.73|265.33|0
1650615820000|2022-04-22 08:23:40|268.36|265.96|268.92|266.52|268.92|266.52|268.36|265.96|0
1650615830000|2022-04-22 08:23:50|268.52|266.12|268.28|265.88|268.52|266.12|268.28|265.88|0
1650615840000|2022-04-22 08:24:00|268.76|266.36|268.6|266.2|268.76|266.36|268.52|266.12|0
1650615850000|2022-04-22 08:24:10|268.84|266.44|268.84|266.44|268.84|266.44|268.68|266.28|0
1650615860000|2022-04-22 08:24:20|268.68|266.28|269.32|266.92|269.32|266.92|268.68|266.28|0
1650615870000|2022-04-22 08:24:30|269.24|266.84|269.64|267.24|269.64|267.24|269.24|266.84|0
1650615880000|2022-04-22 08:24:40|269.48|267.08|269|266.6|269.48|267.08|269|266.6|0
1650615890000|2022-04-22 08:24:50|268.84|266.44|269.39|266.99|269.39|266.99|268.84|266.44|0
1650615900000|2022-04-22 08:25:00|269|266.6|268.84|266.44|269.08|266.68|268.84|266.44|0
1650615910000|2022-04-22 08:25:10|268.68|266.28|269|266.6|269|266.6|268.68|266.28|0
1650615920000|2022-04-22 08:25:20|269.08|266.68|269.08|266.68|269.16|266.76|269|266.6|0
1650615930000|2022-04-22 08:25:30|269|266.6|269.16|266.76|269.16|266.76|268.84|266.44|0
1650615940000|2022-04-22 08:25:40|269.32|266.92|269.64|267.24|269.64|267.24|269.32|266.92|0
1650615950000|2022-04-22 08:25:50|269.55|267.15|270.12|267.72|270.12|267.72|269.55|267.15|0
1650615960000|2022-04-22 08:26:00|269.96|267.56|269.32|266.92|269.96|267.56|269.32|266.92|0
1650615970000|2022-04-22 08:26:10|269.48|267.08|269.16|266.76|269.55|267.15|269.16|266.76|0
1650615980000|2022-04-22 08:26:20|269.64|267.24|269.96|267.56|269.96|267.56|269.64|267.24|0
1650615990000|2022-04-22 08:26:30|269.8|267.4|269.8|267.4|269.96|267.56|269.8|267.4|0
1650616000000|2022-04-22 08:26:40|270.03|267.63|269.8|267.4|270.03|267.63|269.8|267.4|0
1650616010000|2022-04-22 08:26:50|269.71|267.31|269.32|266.92|269.71|267.31|269.32|266.92|0
1650616020000|2022-04-22 08:27:00|269.16|266.76|269.32|266.92|269.32|266.92|269|266.6|0
1650616030000|2022-04-22 08:27:10|269.23|266.83|269.16|266.76|269.23|266.83|269.07|266.67|0
1650616040000|2022-04-22 08:27:20|269.48|267.08|269.48|267.08|269.64|267.24|269.48|267.08|0
1650616050000|2022-04-22 08:27:30|269.71|267.31|269.16|266.76|269.71|267.31|269.16|266.76|0
1650616060000|2022-04-22 08:27:40|269|266.6|269|266.6|269|266.6|269|266.6|0
1650616070000|2022-04-22 08:27:50|269.16|266.76|269|266.6|269.16|266.76|269|266.6|0
1650616080000|2022-04-22 08:28:00|268.84|266.44|269.07|266.67|269.07|266.67|268.84|266.44|0
1650616090000|2022-04-22 08:28:10|269.23|266.83|268.91|266.51|269.23|266.83|268.91|266.51|0
1650616100000|2022-04-22 08:28:20|269.07|266.67|268.59|266.19|269.07|266.67|268.59|266.19|0
1650616110000|2022-04-22 08:28:30|268.52|266.12|268.59|266.19|268.59|266.19|268.36|265.96|0
1650616120000|2022-04-22 08:28:40|268.52|266.12|268.36|265.96|268.52|266.12|268.36|265.96|0
1650616130000|2022-04-22 08:28:50|268.2|265.8|268.36|265.96|268.36|265.96|268.2|265.8|0
1650616140000|2022-04-22 08:29:00|268.2|265.8|268.36|265.96|268.36|265.96|268.2|265.8|0
1650616150000|2022-04-22 08:29:10|268.2|265.8|268.04|265.64|268.2|265.8|268.04|265.64|0
1650616160000|2022-04-22 08:29:20|267.88|265.48|268.04|265.64|268.04|265.64|267.88|265.48|0
1650616170000|2022-04-22 08:29:30|267.88|265.48|268.04|265.64|268.04|265.64|267.88|265.48|0
1650616180000|2022-04-22 08:29:40|267.88|265.48|267.8|265.4|268.04|265.64|267.8|265.4|0
1650616190000|2022-04-22 08:29:50|267.72|265.32|267.72|265.32|267.72|265.32|267.64|265.24|0
1650616200000|2022-04-22 08:30:00|267.56|265.16|267.56|265.16|267.72|265.32|267.56|265.16|0
1650616210000|2022-04-22 08:30:10|267.72|265.32|268.36|265.96|268.36|265.96|267.72|265.32|0
1650616220000|2022-04-22 08:30:20|268.2|265.8|268.04|265.64|268.2|265.8|267.96|265.56|0
1650616230000|2022-04-22 08:30:30|267.88|265.48|267.88|265.48|268.04|265.64|267.72|265.32|0
1650616240000|2022-04-22 08:30:40|267.8|265.4|267.56|265.16|267.8|265.4|267.56|265.16|0
1650616250000|2022-04-22 08:30:50|267.4|265|267.4|265|267.4|265|267.24|264.84|0
1650616260000|2022-04-22 08:31:00|267.48|265.08|267.56|265.16|267.56|265.16|267.4|265|0
1650616270000|2022-04-22 08:31:10|267.72|265.32|267.48|265.08|267.72|265.32|267.4|265|0
1650616280000|2022-04-22 08:31:20|267.56|265.16|267.48|265.08|267.56|265.16|267.4|265|0
1650616290000|2022-04-22 08:31:30|267.72|265.32|267.72|265.32|267.8|265.4|267.72|265.32|0
1650616300000|2022-04-22 08:31:40|267.56|265.16|267.8|265.4|267.8|265.4|267.56|265.16|0
1650616310000|2022-04-22 08:31:50|267.72|265.32|267.72|265.32|267.72|265.32|267.72|265.32|0
1650616320000|2022-04-22 08:32:00|267.8|265.4|267.8|265.4|267.8|265.4|267.72|265.32|0
1650616330000|2022-04-22 08:32:10|267.56|265.16|267.56|265.16|267.56|265.16|267.4|265|0
1650616340000|2022-04-22 08:32:20|267.72|265.32|267.72|265.32|267.72|265.32|267.72|265.32|0
1650616350000|2022-04-22 08:32:30|267.8|265.4|267.64|265.24|267.8|265.4|267.64|265.24|0
1650616360000|2022-04-22 08:32:40|267.4|265|267.24|264.84|267.48|265.08|267.24|264.84|0
1650616370000|2022-04-22 08:32:50|267.08|264.68|266.68|264.28|267.08|264.68|266.68|264.28|0
1650616380000|2022-04-22 08:33:00|266.76|264.36|266.13|263.73|266.76|264.36|266.13|263.73|0
1650616390000|2022-04-22 08:33:10|265.97|263.57|266.05|263.65|266.13|263.73|265.97|263.57|0
1650616400000|2022-04-22 08:33:20|266.13|263.73|266.29|263.89|266.29|263.89|266.13|263.73|0
1650616410000|2022-04-22 08:33:30|266.05|263.65|265.97|263.57|266.05|263.65|265.97|263.57|0
1650616420000|2022-04-22 08:33:40|265.81|263.41|265.81|263.41|265.81|263.41|265.81|263.41|0
1650616430000|2022-04-22 08:33:50|265.73|263.33|265.89|263.49|265.89|263.49|265.73|263.33|0
1650616440000|2022-04-22 08:34:00|265.97|263.57|265.97|263.57|265.97|263.57|265.97|263.57|0
1650616450000|2022-04-22 08:34:10|266.13|263.73|266.13|263.73|266.13|263.73|266.05|263.65|0
1650616460000|2022-04-22 08:34:20|265.89|263.49|265.41|263.01|265.89|263.49|265.41|263.01|0
1650616470000|2022-04-22 08:34:30|265.57|263.17|265.97|263.57|265.97|263.57|265.57|263.17|0
1650616480000|2022-04-22 08:34:40|265.73|263.33|265.73|263.33|265.81|263.41|265.73|263.33|0
1650616490000|2022-04-22 08:34:50|265.97|263.57|265.97|263.57|266.13|263.73|265.97|263.57|0
1650616500000|2022-04-22 08:35:00|266.05|263.65|266.29|263.89|266.29|263.89|266.05|263.65|0
1650616510000|2022-04-22 08:35:10|266.36|263.96|265.97|263.57|266.36|263.96|265.97|263.57|0
1650616520000|2022-04-22 08:35:20|266.13|263.73|266.13|263.73|266.13|263.73|266.13|263.73|0
1650616530000|2022-04-22 08:35:30|266.05|263.65|266.13|263.73|266.13|263.73|265.97|263.57|0
1650616540000|2022-04-22 08:35:40|265.97|263.57|265.97|263.57|265.97|263.57|265.81|263.41|0
1650616560000|2022-04-22 08:36:00|266.13|263.73|265.97|263.57|266.29|263.89|265.97|263.57|0
1650616570000|2022-04-22 08:36:10|265.57|263.17|265.57|263.17|265.57|263.17|265.33|262.93|0
1650616580000|2022-04-22 08:36:20|265.65|263.25|265.49|263.09|265.81|263.41|265.49|263.09|0
1650616590000|2022-04-22 08:36:30|265.18|262.78|265.33|262.93|265.33|262.93|265.18|262.78|0
1650616610000|2022-04-22 08:36:50|265.25|262.85|265.33|262.93|265.33|262.93|265.25|262.85|0
1650616620000|2022-04-22 08:37:00|265.49|263.09|266.13|263.73|266.13|263.73|265.49|263.09|0
1650616640000|2022-04-22 08:37:20|266.04|263.64|265.97|263.57|266.04|263.64|265.97|263.57|0
1650616650000|2022-04-22 08:37:30|265.88|263.48|266.44|264.04|266.44|264.04|265.88|263.48|0
1650616660000|2022-04-22 08:37:40|266.28|263.88|266.36|263.96|266.44|264.04|266.28|263.88|0
1650616670000|2022-04-22 08:37:50|266.28|263.88|266.92|264.52|266.92|264.52|266.28|263.88|0
1650616680000|2022-04-22 08:38:00|267.08|264.68|266.92|264.52|267.08|264.68|266.92|264.52|0
1650616690000|2022-04-22 08:38:10|266.6|264.2|266.44|264.04|266.6|264.2|266.44|264.04|0
1650616700000|2022-04-22 08:38:20|266.28|263.88|266.28|263.88|266.44|264.04|266.28|263.88|0
1650616710000|2022-04-22 08:38:30|266.36|263.96|265.88|263.48|266.36|263.96|265.88|263.48|0
1650616720000|2022-04-22 08:38:40|266.13|263.73|266.13|263.73|266.28|263.88|266.13|263.73|0
1650616730000|2022-04-22 08:38:50|265.97|263.57|266.04|263.64|266.04|263.64|265.97|263.57|0
1650616740000|2022-04-22 08:39:00|266.12|263.72|266.2|263.8|266.2|263.8|266.12|263.72|0
1650616750000|2022-04-22 08:39:10|266.28|263.88|266.2|263.8|266.28|263.88|266.2|263.8|0
1650616760000|2022-04-22 08:39:20|266.28|263.88|266.28|263.88|266.36|263.96|266.2|263.8|0
1650616770000|2022-04-22 08:39:30|266.44|264.04|266.12|263.72|266.44|264.04|266.12|263.72|0
1650616780000|2022-04-22 08:39:40|266.28|263.88|266.28|263.88|266.28|263.88|266.04|263.64|0
1650616790000|2022-04-22 08:39:50|266.44|264.04|266.44|264.04|266.44|264.04|266.28|263.88|0
1650616800000|2022-04-22 08:40:00|266.28|263.88|266.44|264.04|266.44|264.04|266.28|263.88|0
1650616810000|2022-04-22 08:40:10|266.28|263.88|266.04|263.64|266.28|263.88|266.04|263.64|0
1650616820000|2022-04-22 08:40:20|265.97|263.57|265.81|263.41|265.97|263.57|265.81|263.41|0
1650616830000|2022-04-22 08:40:30|265.65|263.25|265.41|263.01|265.65|263.25|265.41|263.01|0
1650616840000|2022-04-22 08:40:40|265.33|262.93|265.57|263.17|265.65|263.25|265.33|262.93|0
1650616850000|2022-04-22 08:40:50|265.49|263.09|265.49|263.09|265.49|263.09|265.33|262.93|0
1650616860000|2022-04-22 08:41:00|265.57|263.17|265.81|263.41|265.81|263.41|265.57|263.17|0
1650616870000|2022-04-22 08:41:10|265.65|263.25|265.65|263.25|265.65|263.25|265.65|263.25|0
1650616880000|2022-04-22 08:41:20|265.81|263.41|265.72|263.32|265.81|263.41|265.72|263.32|0
1650616890000|2022-04-22 08:41:30|265.65|263.25|265.17|262.77|265.65|263.25|265.17|262.77|0
1650616900000|2022-04-22 08:41:40|265.01|262.61|264.54|262.14|265.17|262.77|264.54|262.14|0
1650616910000|2022-04-22 08:41:50|264.7|262.3|264.77|262.37|264.77|262.37|264.7|262.3|0
1650616920000|2022-04-22 08:42:00|264.85|262.45|264.7|262.3|264.85|262.45|264.61|262.21|0
1650616930000|2022-04-22 08:42:10|264.54|262.14|264.93|262.53|264.93|262.53|264.54|262.14|0
1650616940000|2022-04-22 08:42:20|264.85|262.45|264.77|262.37|264.85|262.45|264.7|262.3|0
1650616950000|2022-04-22 08:42:30|264.7|262.3|264.77|262.37|264.77|262.37|264.7|262.3|0
1650616960000|2022-04-22 08:42:40|264.7|262.3|264.7|262.3|264.7|262.3|264.7|262.3|0
1650616970000|2022-04-22 08:42:50|264.54|262.14|264.7|262.3|264.7|262.3|264.54|262.14|0
1650616980000|2022-04-22 08:43:00|264.38|261.98|264.61|262.21|264.61|262.21|264.38|261.98|0
1650616990000|2022-04-22 08:43:10|264.54|262.14|264.54|262.14|264.54|262.14|264.38|261.98|0
1650617000000|2022-04-22 08:43:20|264.38|261.98|264.54|262.14|264.54|262.14|264.38|261.98|0
1650617010000|2022-04-22 08:43:30|264.38|261.98|264.85|262.45|264.85|262.45|264.38|261.98|0
1650617020000|2022-04-22 08:43:40|264.7|262.3|264.7|262.3|264.85|262.45|264.7|262.3|0
1650617030000|2022-04-22 08:43:50|264.85|262.45|264.7|262.3|264.85|262.45|264.7|262.3|0
1650617040000|2022-04-22 08:44:00|264.61|262.21|264.54|262.14|264.61|262.21|264.54|262.14|0
1650617050000|2022-04-22 08:44:10|264.7|262.3|264.54|262.14|264.7|262.3|264.54|262.14|0
1650617060000|2022-04-22 08:44:20|264.61|262.21|264.38|261.98|264.61|262.21|264.38|261.98|0
1650617070000|2022-04-22 08:44:30|264.54|262.14|264.22|261.82|264.54|262.14|264.22|261.82|0
1650617080000|2022-04-22 08:44:40|264.06|261.66|263.9|261.5|264.06|261.66|263.9|261.5|0
1650617090000|2022-04-22 08:44:50|264.06|261.66|264.06|261.66|264.22|261.82|264.06|261.66|0
1650617100000|2022-04-22 08:45:00|263.9|261.5|264.06|261.66|264.06|261.66|263.9|261.5|0
1650617120000|2022-04-22 08:45:20|263.59|261.19|263.9|261.5|263.9|261.5|263.43|261.03|0
1650617130000|2022-04-22 08:45:30|264.06|261.66|263.9|261.5|264.06|261.66|263.9|261.5|0
1650617140000|2022-04-22 08:45:40|264.06|261.66|264.06|261.66|264.06|261.66|264.06|261.66|0
1650617150000|2022-04-22 08:45:50|264.22|261.82|264.22|261.82|264.22|261.82|264.22|261.82|0
1650617160000|2022-04-22 08:46:00|264.54|262.14|264.54|262.14|264.54|262.14|264.38|261.98|0
1650617170000|2022-04-22 08:46:10|264.69|262.29|264.85|262.45|264.85|262.45|264.69|262.29|0
1650617180000|2022-04-22 08:46:20|265.01|262.61|264.85|262.45|265.01|262.61|264.85|262.45|0
1650617190000|2022-04-22 08:46:30|264.77|262.37|264.77|262.37|264.77|262.37|264.69|262.29|0
1650617200000|2022-04-22 08:46:40|264.69|262.29|264.93|262.53|264.93|262.53|264.69|262.29|0
1650617210000|2022-04-22 08:46:50|264.85|262.45|264.93|262.53|264.93|262.53|264.85|262.45|0
1650617220000|2022-04-22 08:47:00|264.85|262.45|264.85|262.45|264.93|262.53|264.85|262.45|0
1650617230000|2022-04-22 08:47:10|264.77|262.37|265.17|262.77|265.17|262.77|264.69|262.29|0
1650617240000|2022-04-22 08:47:20|265.24|262.84|265.24|262.84|265.24|262.84|265.24|262.84|0
1650617250000|2022-04-22 08:47:30|265.33|262.93|264.77|262.37|265.33|262.93|264.77|262.37|0
1650617260000|2022-04-22 08:47:40|264.45|262.05|264.45|262.05|264.53|262.13|264.38|261.98|0
1650617270000|2022-04-22 08:47:50|264.38|261.98|263.9|261.5|264.38|261.98|263.9|261.5|0
1650617280000|2022-04-22 08:48:00|263.82|261.42|263.9|261.5|263.9|261.5|263.74|261.34|0
1650617290000|2022-04-22 08:48:10|263.74|261.34|263.43|261.03|263.74|261.34|263.43|261.03|0
1650617310000|2022-04-22 08:48:30|263.59|261.19|263.5|261.1|263.59|261.19|263.5|261.1|0
1650617320000|2022-04-22 08:48:40|263.66|261.26|263.9|261.5|264.06|261.66|263.66|261.26|0
1650617330000|2022-04-22 08:48:50|264.38|261.98|264.38|261.98|264.53|262.13|264.38|261.98|0
1650617340000|2022-04-22 08:49:00|264.45|262.05|265.01|262.61|265.01|262.61|264.45|262.05|0
1650617350000|2022-04-22 08:49:10|264.85|262.45|264.85|262.45|264.85|262.45|264.85|262.45|0
1650617360000|2022-04-22 08:49:20|265.01|262.61|265.32|262.92|265.32|262.92|265.01|262.61|0
1650617370000|2022-04-22 08:49:30|265.48|263.08|265.64|263.24|265.64|263.24|265.48|263.08|0
1650617380000|2022-04-22 08:49:40|265.48|263.08|265.48|263.08|265.64|263.24|265.48|263.08|0
1650617390000|2022-04-22 08:49:50|265.32|262.92|265.17|262.77|265.32|262.92|265.17|262.77|0
1650617400000|2022-04-22 08:50:00|265.08|262.68|265.08|262.68|265.17|262.77|265.08|262.68|0
1650617410000|2022-04-22 08:50:10|265.17|262.77|264.69|262.29|265.17|262.77|264.69|262.29|0
1650617420000|2022-04-22 08:50:20|264.85|262.45|264.69|262.29|264.85|262.45|264.69|262.29|0
1650617430000|2022-04-22 08:50:30|264.22|261.82|263.74|261.34|264.29|261.89|263.74|261.34|0
1650617440000|2022-04-22 08:50:40|263.82|261.42|263.9|261.5|263.9|261.5|263.82|261.42|0
1650617450000|2022-04-22 08:50:50|264.06|261.66|263.9|261.5|264.06|261.66|263.9|261.5|0
1650617460000|2022-04-22 08:51:00|263.82|261.42|263.98|261.58|263.98|261.58|263.74|261.34|0
1650617470000|2022-04-22 08:51:10|263.9|261.5|263.74|261.34|263.9|261.5|263.74|261.34|0
1650617480000|2022-04-22 08:51:20|263.82|261.42|264.22|261.82|264.22|261.82|263.82|261.42|0
1650617490000|2022-04-22 08:51:30|264.37|261.97|264.53|262.13|264.53|262.13|264.37|261.97|0
1650617500000|2022-04-22 08:51:40|264.37|261.97|264.13|261.73|264.37|261.97|264.06|261.66|0
1650617510000|2022-04-22 08:51:50|264.21|261.81|264.37|261.97|264.37|261.97|264.21|261.81|0
1650617520000|2022-04-22 08:52:00|264.21|261.81|264.06|261.66|264.21|261.81|264.06|261.66|0
1650617530000|2022-04-22 08:52:10|264.13|261.73|264.29|261.89|264.29|261.89|264.13|261.73|0
1650617540000|2022-04-22 08:52:20|264.37|261.97|263.97|261.57|264.37|261.97|263.97|261.57|0
1650617550000|2022-04-22 08:52:30|264.06|261.66|263.97|261.57|264.06|261.66|263.97|261.57|0
1650617560000|2022-04-22 08:52:40|264.06|261.66|264.45|262.05|264.45|262.05|264.06|261.66|0
1650617570000|2022-04-22 08:52:50|263.97|261.57|263.9|261.5|263.97|261.57|263.9|261.5|0
1650617580000|2022-04-22 08:53:00|263.82|261.42|263.74|261.34|263.82|261.42|263.74|261.34|0
1650617590000|2022-04-22 08:53:10|263.82|261.42|263.74|261.34|263.9|261.5|263.74|261.34|0
1650617600000|2022-04-22 08:53:20|263.82|261.42|263.82|261.42|263.82|261.42|263.82|261.42|0
1650617610000|2022-04-22 08:53:30|263.9|261.5|264.06|261.66|264.06|261.66|263.9|261.5|0
1650617620000|2022-04-22 08:53:40|264.21|261.81|264.21|261.81|264.21|261.81|264.06|261.66|0
1650617640000|2022-04-22 08:54:00|263.9|261.5|264.06|261.66|264.06|261.66|263.9|261.5|0
1650617650000|2022-04-22 08:54:10|264.21|261.81|263.74|261.34|264.21|261.81|263.74|261.34|0
1650617660000|2022-04-22 08:54:20|263.9|261.5|263.74|261.34|264.06|261.66|263.74|261.34|0
1650617670000|2022-04-22 08:54:30|263.9|261.5|263.74|261.34|263.9|261.5|263.74|261.34|0
1650617680000|2022-04-22 08:54:40|263.81|261.41|263.74|261.34|263.9|261.5|263.74|261.34|0
1650617690000|2022-04-22 08:54:50|263.58|261.18|263.27|260.87|263.66|261.26|263.27|260.87|0
1650617700000|2022-04-22 08:55:00|263.18|260.78|263.26|260.86|263.26|260.86|263.11|260.71|0
1650617710000|2022-04-22 08:55:10|263.34|260.94|263.58|261.18|263.58|261.18|263.34|260.94|0
1650617720000|2022-04-22 08:55:20|263.74|261.34|264.21|261.81|264.21|261.81|263.74|261.34|0
1650617730000|2022-04-22 08:55:30|264.05|261.65|263.9|261.5|264.05|261.65|263.9|261.5|0
1650617740000|2022-04-22 08:55:40|264.05|261.65|264.21|261.81|264.21|261.81|264.05|261.65|0
1650617750000|2022-04-22 08:55:50|264.13|261.73|264.37|261.97|264.37|261.97|264.13|261.73|0
1650617760000|2022-04-22 08:56:00|264.29|261.89|263.9|261.5|264.29|261.89|263.9|261.5|0
1650617770000|2022-04-22 08:56:10|263.74|261.34|263.74|261.34|263.74|261.34|263.74|261.34|0
1650617780000|2022-04-22 08:56:20|263.9|261.5|263.42|261.02|263.9|261.5|263.42|261.02|0
1650617790000|2022-04-22 08:56:30|263.58|261.18|263.58|261.18|263.58|261.18|263.42|261.02|0
1650617800000|2022-04-22 08:56:40|263.74|261.34|263.74|261.34|263.81|261.41|263.74|261.34|0
1650617810000|2022-04-22 08:56:50|263.81|261.41|263.74|261.34|263.9|261.5|263.74|261.34|0
1650617820000|2022-04-22 08:57:00|263.58|261.18|263.58|261.18|263.58|261.18|263.58|261.18|0
1650617830000|2022-04-22 08:57:10|263.65|261.25|263.81|261.41|263.89|261.49|263.58|261.18|0
1650617840000|2022-04-22 08:57:20|263.74|261.34|263.58|261.18|263.74|261.34|263.42|261.02|0
1650617850000|2022-04-22 08:57:30|263.74|261.34|263.42|261.02|263.74|261.34|263.42|261.02|0
1650617860000|2022-04-22 08:57:40|263.74|261.34|263.74|261.34|263.74|261.34|263.74|261.34|0
1650617870000|2022-04-22 08:57:50|263.81|261.41|263.89|261.49|263.89|261.49|263.81|261.41|0
1650617880000|2022-04-22 08:58:00|263.81|261.41|263.89|261.49|263.89|261.49|263.81|261.41|0
1650617890000|2022-04-22 08:58:10|263.97|261.57|263.89|261.49|263.97|261.57|263.89|261.49|0
1650617900000|2022-04-22 08:58:20|263.97|261.57|264.05|261.65|264.05|261.65|263.97|261.57|0
1650617910000|2022-04-22 08:58:30|264.13|261.73|264.05|261.65|264.13|261.73|264.05|261.65|0
1650617920000|2022-04-22 08:58:40|264.13|261.73|264.05|261.65|264.13|261.73|264.05|261.65|0
1650617930000|2022-04-22 08:58:50|264.37|261.97|264.53|262.13|264.68|262.28|264.37|261.97|0
1650617940000|2022-04-22 08:59:00|264.68|262.28|264.68|262.28|264.68|262.28|264.68|262.28|0
1650617950000|2022-04-22 08:59:10|264.84|262.44|264.84|262.44|265|262.6|264.84|262.44|0
1650617960000|2022-04-22 08:59:20|264.53|262.13|264.21|261.81|264.53|262.13|264.21|261.81|0
1650617970000|2022-04-22 08:59:30|264.05|261.65|263.65|261.25|264.05|261.65|263.58|261.18|0
1650617980000|2022-04-22 08:59:40|263.74|261.34|263.74|261.34|263.89|261.49|263.74|261.34|0
1650617990000|2022-04-22 08:59:50|263.73|261.33|263.73|261.33|263.81|261.41|263.73|261.33|0
1650618000000|2022-04-22 09:00:00|263.81|261.41|263.58|261.18|263.81|261.41|263.58|261.18|0
1650618010000|2022-04-22 09:00:10|263.65|261.25|263.73|261.33|263.73|261.33|263.65|261.25|0
1650618020000|2022-04-22 09:00:20|263.58|261.18|263.49|261.09|263.58|261.18|263.49|261.09|0
1650618030000|2022-04-22 09:00:30|263.42|261.02|263.26|260.86|263.42|261.02|263.1|260.7|0
1650618040000|2022-04-22 09:00:40|263.34|260.94|263.58|261.18|263.58|261.18|263.26|260.86|0
1650618050000|2022-04-22 09:00:50|263.49|261.09|263.89|261.49|263.89|261.49|263.49|261.09|0
1650618060000|2022-04-22 09:01:00|264.05|261.65|264.05|261.65|264.05|261.65|264.05|261.65|0
1650618070000|2022-04-22 09:01:10|263.81|261.41|263.73|261.33|263.81|261.41|263.73|261.33|0
1650618080000|2022-04-22 09:01:20|263.58|261.18|263.73|261.33|263.81|261.41|263.58|261.18|0
1650618090000|2022-04-22 09:01:30|263.58|261.18|263.49|261.09|263.73|261.33|263.49|261.09|0
1650618100000|2022-04-22 09:01:40|263.42|261.02|263.42|261.02|263.42|261.02|263.26|260.86|0
1650618110000|2022-04-22 09:01:50|263.26|260.86|263.26|260.86|263.26|260.86|263.1|260.7|0
1650618120000|2022-04-22 09:02:00|262.94|260.54|262.94|260.54|263.1|260.7|262.94|260.54|0
1650618130000|2022-04-22 09:02:10|262.79|260.39|262.79|260.39|262.79|260.39|262.79|260.39|0
1650618140000|2022-04-22 09:02:20|263.1|260.7|263.26|260.86|263.26|260.86|263.1|260.7|0
1650618150000|2022-04-22 09:02:30|263.18|260.78|263.42|261.02|263.42|261.02|263.18|260.78|0
1650618160000|2022-04-22 09:02:40|263.26|260.86|263.26|260.86|263.26|260.86|263.26|260.86|0
1650618170000|2022-04-22 09:02:50|263.18|260.78|263.26|260.86|263.26|260.86|263.1|260.7|0
1650618180000|2022-04-22 09:03:00|263.42|261.02|263.42|261.02|263.42|261.02|263.42|261.02|0
1650618190000|2022-04-22 09:03:10|263.26|260.86|262.79|260.39|263.26|260.86|262.79|260.39|0
1650618200000|2022-04-22 09:03:20|262.86|260.46|262.94|260.54|263.1|260.7|262.86|260.46|0
1650618210000|2022-04-22 09:03:30|263.1|260.7|263.1|260.7|263.1|260.7|263.1|260.7|0
1650618220000|2022-04-22 09:03:40|263.02|260.62|263.33|260.93|263.33|260.93|263.02|260.62|0
1650618230000|2022-04-22 09:03:50|263.42|261.02|263.57|261.17|263.89|261.49|263.42|261.02|0
1650618240000|2022-04-22 09:04:00|263.65|261.25|263.65|261.25|263.65|261.25|263.65|261.25|0
1650618250000|2022-04-22 09:04:10|263.73|261.33|263.73|261.33|263.81|261.41|263.73|261.33|0
1650618260000|2022-04-22 09:04:20|264.05|261.65|264.21|261.81|264.21|261.81|264.05|261.65|0
1650618270000|2022-04-22 09:04:30|264.36|261.96|264.52|262.12|264.52|262.12|264.36|261.96|0
1650618280000|2022-04-22 09:04:40|264.36|261.96|264.36|261.96|264.36|261.96|264.36|261.96|0
1650618290000|2022-04-22 09:04:50|264.05|261.65|263.89|261.49|264.05|261.65|263.89|261.49|0
1650618300000|2022-04-22 09:05:00|264.21|261.81|264.44|262.04|264.44|262.04|264.12|261.72|0
1650618310000|2022-04-22 09:05:10|264.52|262.12|264.2|261.8|264.52|262.12|264.2|261.8|0
1650618320000|2022-04-22 09:05:20|264.28|261.88|264.36|261.96|264.36|261.96|264.2|261.8|0
1650618330000|2022-04-22 09:05:30|264.28|261.88|264.68|262.28|264.68|262.28|264.28|261.88|0
1650618340000|2022-04-22 09:05:40|265.15|262.75|264.84|262.44|265.15|262.75|264.84|262.44|0
1650618350000|2022-04-22 09:05:50|264.68|262.28|265|262.6|265|262.6|264.68|262.28|0
1650618360000|2022-04-22 09:06:00|265.15|262.75|265.23|262.83|265.23|262.83|265.15|262.75|0
1650618370000|2022-04-22 09:06:10|265.15|262.75|265.79|263.39|265.79|263.39|265.15|262.75|0
1650618380000|2022-04-22 09:06:20|265.7|263.3|265.95|263.55|265.95|263.55|265.7|263.3|0
1650618390000|2022-04-22 09:06:30|265.47|263.07|264.99|262.59|265.47|263.07|264.99|262.59|0
1650618400000|2022-04-22 09:06:40|264.91|262.51|264.99|262.59|265.07|262.67|264.91|262.51|0
1650618410000|2022-04-22 09:06:50|265.07|262.67|264.84|262.44|265.07|262.67|264.84|262.44|0
1650618420000|2022-04-22 09:07:00|264.52|262.12|265.15|262.75|265.15|262.75|264.52|262.12|0
1650618430000|2022-04-22 09:07:10|265.07|262.67|265.31|262.91|265.31|262.91|265.07|262.67|0
1650618440000|2022-04-22 09:07:20|265.47|263.07|265.47|263.07|265.55|263.15|265.47|263.07|0
1650618450000|2022-04-22 09:07:30|265.31|262.91|265.31|262.91|265.31|262.91|265.31|262.91|0
1650618460000|2022-04-22 09:07:40|265.63|263.23|265.47|263.07|265.63|263.23|265.47|263.07|0
1650618470000|2022-04-22 09:07:50|265.63|263.23|265.47|263.07|265.63|263.23|265.31|262.91|0
1650618480000|2022-04-22 09:08:00|265.31|262.91|265.54|263.14|265.63|263.23|265.31|262.91|0
1650618490000|2022-04-22 09:08:10|265.47|263.07|265.31|262.91|265.63|263.23|265.31|262.91|0
1650618500000|2022-04-22 09:08:20|265.23|262.83|265.15|262.75|265.23|262.83|265.15|262.75|0
1650618510000|2022-04-22 09:08:30|265.23|262.83|264.91|262.51|265.23|262.83|264.91|262.51|0
1650618520000|2022-04-22 09:08:40|264.99|262.59|264.68|262.28|264.99|262.59|264.68|262.28|0
1650618530000|2022-04-22 09:08:50|264.83|262.43|264.68|262.28|264.91|262.51|264.68|262.28|0
1650618540000|2022-04-22 09:09:00|264.52|262.12|264.12|261.72|264.52|262.12|264.12|261.72|0
1650618550000|2022-04-22 09:09:10|263.96|261.56|263.73|261.33|263.96|261.56|263.73|261.33|0
1650618560000|2022-04-22 09:09:20|263.89|261.49|264.52|262.12|264.52|262.12|263.89|261.49|0
1650618570000|2022-04-22 09:09:30|264.36|261.96|264.2|261.8|264.36|261.96|264.2|261.8|0
1650618580000|2022-04-22 09:09:40|264.36|261.96|264.52|262.12|264.52|262.12|264.36|261.96|0
1650618590000|2022-04-22 09:09:50|264.44|262.04|264.52|262.12|264.52|262.12|264.44|262.04|0
1650618600000|2022-04-22 09:10:00|264.59|262.19|265.15|262.75|265.15|262.75|264.59|262.19|0
1650618610000|2022-04-22 09:10:10|264.99|262.59|265.07|262.67|265.15|262.75|264.99|262.59|0
1650618620000|2022-04-22 09:10:20|265.15|262.75|264.99|262.59|265.15|262.75|264.99|262.59|0
1650618630000|2022-04-22 09:10:30|265.15|262.75|265.31|262.91|265.31|262.91|264.99|262.59|0
1650618640000|2022-04-22 09:10:40|265.07|262.67|264.83|262.43|265.15|262.75|264.83|262.43|0
1650618650000|2022-04-22 09:10:50|264.99|262.59|264.99|262.59|264.99|262.59|264.99|262.59|0
1650618660000|2022-04-22 09:11:00|265.07|262.67|265.15|262.75|265.15|262.75|264.99|262.59|0
1650618670000|2022-04-22 09:11:10|265.31|262.91|265.31|262.91|265.31|262.91|265.31|262.91|0
1650618710000|2022-04-22 09:11:50|265.62|263.22|265.62|263.22|265.62|263.22|265.62|263.22|0
1650618720000|2022-04-22 09:12:00|265.7|263.3|265.7|263.3|265.7|263.3|265.7|263.3|0
1650618730000|2022-04-22 09:12:10|265.62|263.22|265.62|263.22|265.62|263.22|265.62|263.22|0
1650618740000|2022-04-22 09:12:20|265.78|263.38|265.94|263.54|265.94|263.54|265.7|263.3|0
1650618750000|2022-04-22 09:12:30|266.1|263.7|266.26|263.86|266.26|263.86|266.1|263.7|0
1650618760000|2022-04-22 09:12:40|266.1|263.7|265.94|263.54|266.1|263.7|265.94|263.54|0
1650618770000|2022-04-22 09:12:50|266.1|263.7|266.1|263.7|266.1|263.7|266.02|263.62|0
1650618780000|2022-04-22 09:13:00|265.94|263.54|265.78|263.38|265.94|263.54|265.78|263.38|0
1650618790000|2022-04-22 09:13:10|265.86|263.46|265.86|263.46|265.86|263.46|265.86|263.46|0
1650618800000|2022-04-22 09:13:20|265.94|263.54|265.94|263.54|266.02|263.62|265.94|263.54|0
1650618820000|2022-04-22 09:13:40|265.78|263.38|265.94|263.54|265.94|263.54|265.78|263.38|0
1650618830000|2022-04-22 09:13:50|266.1|263.7|266.02|263.62|266.1|263.7|265.94|263.54|0
1650618840000|2022-04-22 09:14:00|265.94|263.54|266.26|263.86|266.26|263.86|265.94|263.54|0
1650618850000|2022-04-22 09:14:10|266.02|263.62|266.17|263.77|266.17|263.77|266.02|263.62|0
1650618860000|2022-04-22 09:14:20|266.1|263.7|266.02|263.62|266.1|263.7|266.02|263.62|0
1650618870000|2022-04-22 09:14:30|265.94|263.54|265.7|263.3|265.94|263.54|265.7|263.3|0
1650618880000|2022-04-22 09:14:40|265.78|263.38|265.7|263.3|265.78|263.38|265.62|263.22|0
1650618890000|2022-04-22 09:14:50|265.62|263.22|265.78|263.38|265.78|263.38|265.62|263.22|0
1650618900000|2022-04-22 09:15:00|265.94|263.54|265.94|263.54|265.94|263.54|265.94|263.54|0
1650618910000|2022-04-22 09:15:10|266.1|263.7|265.78|263.38|266.1|263.7|265.78|263.38|0
1650618930000|2022-04-22 09:15:30|265.86|263.46|266.1|263.7|266.1|263.7|265.86|263.46|0
1650618940000|2022-04-22 09:15:40|266.26|263.86|266.1|263.7|266.26|263.86|265.94|263.54|0
1650618960000|2022-04-22 09:16:00|265.94|263.54|266.1|263.7|266.1|263.7|265.94|263.54|0
1650618970000|2022-04-22 09:16:10|266.26|263.86|266.57|264.17|266.57|264.17|266.26|263.86|0
1650618980000|2022-04-22 09:16:20|266.41|264.01|266.41|264.01|266.41|264.01|266.41|264.01|0
1650618990000|2022-04-22 09:16:30|266.17|263.77|266.1|263.7|266.17|263.77|266.1|263.7|0
1650619000000|2022-04-22 09:16:40|266.41|264.01|266.26|263.86|266.41|264.01|266.26|263.86|0
1650619020000|2022-04-22 09:17:00|266.41|264.01|266.57|264.17|266.57|264.17|266.41|264.01|0
1650619030000|2022-04-22 09:17:10|266.41|264.01|266.26|263.86|266.41|264.01|266.26|263.86|0
1650619040000|2022-04-22 09:17:20|265.86|263.46|265.78|263.38|265.94|263.54|265.62|263.22|0
1650619050000|2022-04-22 09:17:30|265.62|263.22|265.54|263.14|265.62|263.22|265.46|263.06|0
1650619060000|2022-04-22 09:17:40|265.62|263.22|265.78|263.38|265.78|263.38|265.62|263.22|0
1650619070000|2022-04-22 09:17:50|265.62|263.22|265.62|263.22|265.62|263.22|265.62|263.22|0
1650619080000|2022-04-22 09:18:00|265.46|263.06|265.46|263.06|265.46|263.06|265.3|262.9|0
1650619090000|2022-04-22 09:18:10|265.62|263.22|265.62|263.22|265.78|263.38|265.62|263.22|0
1650619120000|2022-04-22 09:18:40|265.78|263.38|265.62|263.22|265.78|263.38|265.62|263.22|0
1650619130000|2022-04-22 09:18:50|265.78|263.38|265.85|263.45|265.94|263.54|265.78|263.38|0
1650619140000|2022-04-22 09:19:00|265.78|263.38|265.94|263.54|265.94|263.54|265.78|263.38|0
1650619150000|2022-04-22 09:19:10|266.09|263.69|266.25|263.85|266.25|263.85|266.09|263.69|0
1650619160000|2022-04-22 09:19:20|266.41|264.01|266.41|264.01|266.41|264.01|266.41|264.01|0
1650619180000|2022-04-22 09:19:40|266.25|263.85|266.09|263.69|266.25|263.85|265.94|263.54|0
1650619190000|2022-04-22 09:19:50|266.25|263.85|266.09|263.69|266.25|263.85|266.09|263.69|0
1650619210000|2022-04-22 09:20:10|265.94|263.54|265.78|263.38|265.94|263.54|265.78|263.38|0
1650619230000|2022-04-22 09:20:30|265.62|263.22|265.46|263.06|265.62|263.22|265.46|263.06|0
1650619240000|2022-04-22 09:20:40|265.62|263.22|265.62|263.22|265.62|263.22|265.62|263.22|0
1650619250000|2022-04-22 09:20:50|265.54|263.14|265.78|263.38|265.78|263.38|265.54|263.14|0
1650619260000|2022-04-22 09:21:00|265.93|263.53|266.25|263.85|266.25|263.85|265.93|263.53|0
1650619270000|2022-04-22 09:21:10|266.09|263.69|265.78|263.38|266.09|263.69|265.78|263.38|0
1650619280000|2022-04-22 09:21:20|265.46|263.06|265.62|263.22|265.62|263.22|265.46|263.06|0
1650619290000|2022-04-22 09:21:30|265.78|263.38|265.62|263.22|265.78|263.38|265.62|263.22|0
1650619300000|2022-04-22 09:21:40|265.3|262.9|265.62|263.22|265.62|263.22|265.3|262.9|0
1650619310000|2022-04-22 09:21:50|265.78|263.38|265.62|263.22|265.78|263.38|265.62|263.22|0
1650619320000|2022-04-22 09:22:00|265.46|263.06|265.3|262.9|265.46|263.06|265.3|262.9|0
1650619330000|2022-04-22 09:22:10|265.06|262.66|264.9|262.5|265.06|262.66|264.9|262.5|0
1650619340000|2022-04-22 09:22:20|265.3|262.9|265.53|263.13|265.53|263.13|265.3|262.9|0
1650619350000|2022-04-22 09:22:30|265.62|263.22|265.69|263.29|265.69|263.29|265.62|263.22|0
1650619360000|2022-04-22 09:22:40|265.3|262.9|265.14|262.74|265.3|262.9|265.14|262.74|0
1650619370000|2022-04-22 09:22:50|265.3|262.9|264.82|262.42|265.3|262.9|264.82|262.42|0
1650619380000|2022-04-22 09:23:00|265.06|262.66|265.06|262.66|265.06|262.66|265.06|262.66|0
1650619390000|2022-04-22 09:23:10|264.82|262.42|264.98|262.58|264.98|262.58|264.82|262.42|0
1650619410000|2022-04-22 09:23:30|265.06|262.66|265.14|262.74|265.38|262.98|265.06|262.66|0
1650619420000|2022-04-22 09:23:40|264.98|262.58|265.14|262.74|265.14|262.74|264.98|262.58|0
1650619430000|2022-04-22 09:23:50|264.98|262.58|264.67|262.27|264.98|262.58|264.67|262.27|0
1650619440000|2022-04-22 09:24:00|264.51|262.11|263.72|261.32|264.51|262.11|263.72|261.32|0
1650619450000|2022-04-22 09:24:10|263.4|261|263.56|261.16|263.72|261.32|263.4|261|0
1650619460000|2022-04-22 09:24:20|263.4|261|263.72|261.32|263.72|261.32|263.4|261|0
1650619470000|2022-04-22 09:24:30|263.79|261.39|264.03|261.63|264.19|261.79|263.79|261.39|0
1650619480000|2022-04-22 09:24:40|264.19|261.79|264.35|261.95|264.35|261.95|264.03|261.63|0
1650619490000|2022-04-22 09:24:50|264.51|262.11|264.66|262.26|264.66|262.26|264.51|262.11|0
1650619500000|2022-04-22 09:25:00|264.82|262.42|264.9|262.5|264.9|262.5|264.82|262.42|0
1650619510000|2022-04-22 09:25:10|264.82|262.42|265.46|263.06|265.46|263.06|264.82|262.42|0
1650619520000|2022-04-22 09:25:20|265.61|263.21|265.53|263.13|265.61|263.21|265.53|263.13|0
1650619530000|2022-04-22 09:25:30|265.3|262.9|264.98|262.58|265.3|262.9|264.98|262.58|0
1650619540000|2022-04-22 09:25:40|265.14|262.74|265.3|262.9|265.3|262.9|265.14|262.74|0
1650619550000|2022-04-22 09:25:50|265.21|262.81|265.46|263.06|265.46|263.06|265.21|262.81|0
1650619560000|2022-04-22 09:26:00|265.37|262.97|265.46|263.06|265.61|263.21|265.37|262.97|0
1650619570000|2022-04-22 09:26:10|265.3|262.9|264.98|262.58|265.3|262.9|264.98|262.58|0
1650619580000|2022-04-22 09:26:20|264.9|262.5|264.98|262.58|264.98|262.58|264.9|262.5|0
1650619590000|2022-04-22 09:26:30|264.82|262.42|264.82|262.42|264.82|262.42|264.51|262.11|0
1650619600000|2022-04-22 09:26:40|264.98|262.58|265.14|262.74|265.14|262.74|264.98|262.58|0
1650619610000|2022-04-22 09:26:50|265.06|262.66|264.82|262.42|265.06|262.66|264.82|262.42|0
1650619620000|2022-04-22 09:27:00|265.14|262.74|265.45|263.05|265.45|263.05|265.14|262.74|0
1650619630000|2022-04-22 09:27:10|265.3|262.9|265.06|262.66|265.3|262.9|265.06|262.66|0
1650619640000|2022-04-22 09:27:20|265.14|262.74|265.14|262.74|265.14|262.74|264.98|262.58|0
1650619650000|2022-04-22 09:27:30|265.21|262.81|265.3|262.9|265.3|262.9|265.21|262.81|0
1650619660000|2022-04-22 09:27:40|264.98|262.58|265.06|262.66|265.06|262.66|264.98|262.58|0
1650619670000|2022-04-22 09:27:50|264.9|262.5|264.98|262.58|264.98|262.58|264.9|262.5|0
1650619680000|2022-04-22 09:28:00|265.14|262.74|264.66|262.26|265.14|262.74|264.66|262.26|0
1650619690000|2022-04-22 09:28:10|265.14|262.74|265.05|262.65|265.14|262.74|264.98|262.58|0
1650619700000|2022-04-22 09:28:20|265.14|262.74|265.14|262.74|265.21|262.81|265.14|262.74|0
1650619720000|2022-04-22 09:28:40|264.98|262.58|264.82|262.42|264.98|262.58|264.82|262.42|0
1650619730000|2022-04-22 09:28:50|264.98|262.58|265.05|262.65|265.14|262.74|264.98|262.58|0
1650619740000|2022-04-22 09:29:00|265.14|262.74|264.98|262.58|265.14|262.74|264.98|262.58|0
1650619750000|2022-04-22 09:29:10|265.05|262.65|264.82|262.42|265.05|262.65|264.82|262.42|0
1650619760000|2022-04-22 09:29:20|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1650619770000|2022-04-22 09:29:30|264.82|262.42|264.34|261.94|264.82|262.42|264.34|261.94|0
1650619780000|2022-04-22 09:29:40|264.74|262.34|264.66|262.26|264.82|262.42|264.66|262.26|0
1650619790000|2022-04-22 09:29:50|264.82|262.42|264.98|262.58|264.98|262.58|264.82|262.42|0
1650619800000|2022-04-22 09:30:00|265.61|263.21|265.61|263.21|265.61|263.21|265.45|263.05|0
1650619810000|2022-04-22 09:30:10|265.53|263.13|265.45|263.05|265.77|263.37|265.45|263.05|0
1650619820000|2022-04-22 09:30:20|265.53|263.13|265.61|263.21|265.61|263.21|265.53|263.13|0
1650619830000|2022-04-22 09:30:30|265.45|263.05|265.45|263.05|265.45|263.05|265.37|262.97|0
1650619840000|2022-04-22 09:30:40|265.69|263.29|265.77|263.37|265.77|263.37|265.69|263.29|0
1650619850000|2022-04-22 09:30:50|266.16|263.76|265.93|263.53|266.16|263.76|265.93|263.53|0
1650619860000|2022-04-22 09:31:00|266.09|263.69|265.77|263.37|266.09|263.69|265.77|263.37|0
1650619870000|2022-04-22 09:31:10|266.09|263.69|266.16|263.76|266.16|263.76|266.09|263.69|0
1650619880000|2022-04-22 09:31:20|266.09|263.69|265.61|263.21|266.09|263.69|265.61|263.21|0
1650619890000|2022-04-22 09:31:30|265.45|263.05|265.29|262.89|265.45|263.05|265.29|262.89|0
1650619900000|2022-04-22 09:31:40|265.45|263.05|265.61|263.21|265.61|263.21|265.45|263.05|0
1650619920000|2022-04-22 09:32:00|266|263.6|266.24|263.84|266.24|263.84|266|263.6|0
1650619930000|2022-04-22 09:32:10|266.09|263.69|265.69|263.29|266.09|263.69|265.69|263.29|0
1650619940000|2022-04-22 09:32:20|265.45|263.05|265.61|263.21|265.61|263.21|265.45|263.05|0
1650619950000|2022-04-22 09:32:30|265.69|263.29|265.61|263.21|265.77|263.37|265.61|263.21|0
1650619960000|2022-04-22 09:32:40|265.29|262.89|265.29|262.89|265.29|262.89|265.29|262.89|0
1650619970000|2022-04-22 09:32:50|265.45|263.05|265.45|263.05|265.53|263.13|265.45|263.05|0
1650619980000|2022-04-22 09:33:00|265.29|262.89|265.29|262.89|265.29|262.89|265.29|262.89|0
1650619990000|2022-04-22 09:33:10|265.13|262.73|264.82|262.42|265.21|262.81|264.82|262.42|0
1650620000000|2022-04-22 09:33:20|264.66|262.26|264.82|262.42|264.89|262.49|264.66|262.26|0
1650620020000|2022-04-22 09:33:40|264.66|262.26|264.66|262.26|264.66|262.26|264.5|262.1|0
1650620030000|2022-04-22 09:33:50|264.5|262.1|264.66|262.26|264.66|262.26|264.5|262.1|0
1650620040000|2022-04-22 09:34:00|264.5|262.1|264.5|262.1|264.5|262.1|264.5|262.1|0
1650620050000|2022-04-22 09:34:10|264.66|262.26|264.66|262.26|264.82|262.42|264.66|262.26|0
1650620060000|2022-04-22 09:34:20|264.73|262.33|264.73|262.33|264.73|262.33|264.73|262.33|0
1650620070000|2022-04-22 09:34:30|264.5|262.1|264.66|262.26|264.66|262.26|264.5|262.1|0
1650620080000|2022-04-22 09:34:40|264.82|262.42|264.5|262.1|264.82|262.42|264.5|262.1|0
1650620090000|2022-04-22 09:34:50|264.18|261.78|264.02|261.62|264.18|261.78|264.02|261.62|0
1650620100000|2022-04-22 09:35:00|263.71|261.31|264.34|261.94|264.34|261.94|263.71|261.31|0
1650620110000|2022-04-22 09:35:10|264.18|261.78|264.34|261.94|264.5|262.1|264.18|261.78|0
1650620120000|2022-04-22 09:35:20|264.42|262.02|264.18|261.78|264.42|262.02|264.18|261.78|0
1650620130000|2022-04-22 09:35:30|264.34|261.94|264.42|262.02|264.5|262.1|264.34|261.94|0
1650620140000|2022-04-22 09:35:40|264.5|262.1|264.26|261.86|264.5|262.1|264.18|261.78|0
1650620150000|2022-04-22 09:35:50|264.34|261.94|264.18|261.78|264.34|261.94|264.18|261.78|0
1650620160000|2022-04-22 09:36:00|264.34|261.94|264.18|261.78|264.34|261.94|264.18|261.78|0
1650620170000|2022-04-22 09:36:10|264.02|261.62|264.02|261.62|264.02|261.62|264.02|261.62|0
1650620180000|2022-04-22 09:36:20|263.87|261.47|264.34|261.94|264.34|261.94|263.87|261.47|0
1650620190000|2022-04-22 09:36:30|264.18|261.78|264.34|261.94|264.34|261.94|264.18|261.78|0
1650620200000|2022-04-22 09:36:40|264.18|261.78|264.02|261.62|264.18|261.78|264.02|261.62|0
1650620210000|2022-04-22 09:36:50|264.18|261.78|264.26|261.86|264.26|261.86|264.18|261.78|0
1650620220000|2022-04-22 09:37:00|264.18|261.78|264.18|261.78|264.18|261.78|264.02|261.62|0
1650620230000|2022-04-22 09:37:10|264.1|261.7|264.02|261.62|264.1|261.7|264.02|261.62|0
1650620240000|2022-04-22 09:37:20|263.86|261.46|263.86|261.46|263.86|261.46|263.86|261.46|0
1650620250000|2022-04-22 09:37:30|264.02|261.62|263.86|261.46|264.02|261.62|263.86|261.46|0
1650620260000|2022-04-22 09:37:40|263.71|261.31|263.71|261.31|263.71|261.31|263.71|261.31|0
1650620270000|2022-04-22 09:37:50|263.78|261.38|263.86|261.46|263.86|261.46|263.71|261.31|0
1650620280000|2022-04-22 09:38:00|263.71|261.31|263.71|261.31|263.86|261.46|263.71|261.31|0
1650620290000|2022-04-22 09:38:10|263.86|261.46|263.86|261.46|263.86|261.46|263.86|261.46|0
1650620300000|2022-04-22 09:38:20|263.71|261.31|263.39|260.99|263.71|261.31|263.23|260.83|0
1650620310000|2022-04-22 09:38:30|263.23|260.83|262.92|260.52|263.23|260.83|262.92|260.52|0
1650620320000|2022-04-22 09:38:40|263.23|260.83|263.31|260.91|263.31|260.91|263.23|260.83|0
1650620330000|2022-04-22 09:38:50|263.39|260.99|263.55|261.15|263.55|261.15|263.39|260.99|0
1650620340000|2022-04-22 09:39:00|263.94|261.54|264.34|261.94|264.34|261.94|263.94|261.54|0
1650620350000|2022-04-22 09:39:10|264.18|261.78|264.18|261.78|264.18|261.78|264.18|261.78|0
1650620360000|2022-04-22 09:39:20|264.02|261.62|264.34|261.94|264.34|261.94|264.02|261.62|0
1650620370000|2022-04-22 09:39:30|264.5|262.1|264.1|261.7|264.5|262.1|264.1|261.7|0
1650620380000|2022-04-22 09:39:40|264.18|261.78|264.18|261.78|264.18|261.78|264.02|261.62|0
1650620390000|2022-04-22 09:39:50|264.34|261.94|264.41|262.01|264.41|262.01|264.25|261.85|0
1650620400000|2022-04-22 09:40:00|264.18|261.78|264.5|262.1|264.5|262.1|264.18|261.78|0
1650620410000|2022-04-22 09:40:10|264.34|261.94|264.25|261.85|264.34|261.94|264.25|261.85|0
1650620420000|2022-04-22 09:40:20|264.34|261.94|264.18|261.78|264.34|261.94|264.18|261.78|0
1650620430000|2022-04-22 09:40:30|264.34|261.94|264.49|262.09|264.65|262.25|264.34|261.94|0
1650620440000|2022-04-22 09:40:40|264.65|262.25|264.57|262.17|264.65|262.25|264.49|262.09|0
1650620450000|2022-04-22 09:40:50|264.49|262.09|264.49|262.09|264.49|262.09|264.49|262.09|0
1650620460000|2022-04-22 09:41:00|264.34|261.94|264.34|261.94|264.34|261.94|264.34|261.94|0
1650620470000|2022-04-22 09:41:10|264.49|262.09|264.41|262.01|264.49|262.09|264.41|262.01|0
1650620480000|2022-04-22 09:41:20|264.49|262.09|264.18|261.78|264.49|262.09|264.18|261.78|0
1650620490000|2022-04-22 09:41:30|264.1|261.7|264.18|261.78|264.18|261.78|264.1|261.7|0
1650620500000|2022-04-22 09:41:40|264.02|261.62|264.1|261.7|264.1|261.7|264.02|261.62|0
1650620510000|2022-04-22 09:41:50|264.02|261.62|264.18|261.78|264.18|261.78|264.02|261.62|0
1650620520000|2022-04-22 09:42:00|264.02|261.62|264.02|261.62|264.18|261.78|264.02|261.62|0
1650620530000|2022-04-22 09:42:10|263.86|261.46|264.02|261.62|264.02|261.62|263.86|261.46|0
1650620540000|2022-04-22 09:42:20|264.18|261.78|264.34|261.94|264.34|261.94|264.18|261.78|0
1650620550000|2022-04-22 09:42:30|264.49|262.09|264.41|262.01|264.49|262.09|264.34|261.94|0
1650620560000|2022-04-22 09:42:40|264.34|261.94|264.34|261.94|264.65|262.25|264.34|261.94|0
1650620570000|2022-04-22 09:42:50|264.49|262.09|264.65|262.25|264.65|262.25|264.49|262.09|0
1650620580000|2022-04-22 09:43:00|264.49|262.09|264.65|262.25|264.65|262.25|264.49|262.09|0
1650620590000|2022-04-22 09:43:10|264.81|262.41|264.81|262.41|264.81|262.41|264.81|262.41|0
1650620600000|2022-04-22 09:43:20|264.65|262.25|264.73|262.33|264.73|262.33|264.65|262.25|0
1650620610000|2022-04-22 09:43:30|264.81|262.41|264.33|261.93|264.81|262.41|264.33|261.93|0
1650620620000|2022-04-22 09:43:40|264.49|262.09|264.49|262.09|264.49|262.09|264.49|262.09|0
1650620630000|2022-04-22 09:43:50|264.33|261.93|264.49|262.09|264.49|262.09|264.33|261.93|0
1650620640000|2022-04-22 09:44:00|264.65|262.25|264.65|262.25|264.65|262.25|264.65|262.25|0
1650620650000|2022-04-22 09:44:10|264.49|262.09|264.18|261.78|264.49|262.09|264.18|261.78|0
1650620660000|2022-04-22 09:44:20|264.33|261.93|264.18|261.78|264.33|261.93|264.18|261.78|0
1650620670000|2022-04-22 09:44:30|264.33|261.93|264.02|261.62|264.33|261.93|264.02|261.62|0
1650620680000|2022-04-22 09:44:40|263.86|261.46|263.86|261.46|263.94|261.54|263.86|261.46|0
1650620690000|2022-04-22 09:44:50|263.94|261.54|263.86|261.46|263.94|261.54|263.86|261.46|0
1650620700000|2022-04-22 09:45:00|263.7|261.3|263.54|261.14|263.7|261.3|263.54|261.14|0
1650620710000|2022-04-22 09:45:10|263.39|260.99|262.91|260.51|263.39|260.99|262.91|260.51|0
1650620720000|2022-04-22 09:45:20|263.07|260.67|262.91|260.51|263.07|260.67|262.91|260.51|0
1650620730000|2022-04-22 09:45:30|262.75|260.35|262.28|259.88|262.75|260.35|262.12|259.72|0
1650620740000|2022-04-22 09:45:40|261.97|259.57|261.65|259.25|261.97|259.57|261.65|259.25|0
1650620750000|2022-04-22 09:45:50|261.81|259.41|261.88|259.48|261.97|259.57|261.81|259.41|0
1650620760000|2022-04-22 09:46:00|261.81|259.41|262.04|259.64|262.04|259.64|261.81|259.41|0
1650620770000|2022-04-22 09:46:10|262.28|259.88|262.44|260.04|262.44|260.04|262.12|259.72|0
1650620780000|2022-04-22 09:46:20|262.12|259.72|262.28|259.88|262.28|259.88|261.97|259.57|0
1650620790000|2022-04-22 09:46:30|262.12|259.72|261.81|259.41|262.12|259.72|261.65|259.25|0
1650620800000|2022-04-22 09:46:40|261.65|259.25|261.65|259.25|261.88|259.48|261.65|259.25|0
1650620810000|2022-04-22 09:46:50|261.81|259.41|261.97|259.57|261.97|259.57|261.81|259.41|0
1650620820000|2022-04-22 09:47:00|262.12|259.72|262.12|259.72|262.12|259.72|261.97|259.57|0
1650620840000|2022-04-22 09:47:20|262.28|259.88|262.28|259.88|262.28|259.88|262.28|259.88|0
1650620850000|2022-04-22 09:47:30|262.12|259.72|262.12|259.72|262.12|259.72|262.12|259.72|0
1650620860000|2022-04-22 09:47:40|261.97|259.57|262.28|259.88|262.28|259.88|261.97|259.57|0
1650620870000|2022-04-22 09:47:50|262.12|259.72|261.96|259.56|262.12|259.72|261.96|259.56|0
1650620880000|2022-04-22 09:48:00|262.12|259.72|261.96|259.56|262.12|259.72|261.96|259.56|0
1650620890000|2022-04-22 09:48:10|261.81|259.41|261.49|259.09|261.88|259.48|261.49|259.09|0
1650620900000|2022-04-22 09:48:20|261.57|259.17|261.57|259.17|261.57|259.17|261.57|259.17|0
1650620910000|2022-04-22 09:48:30|261.81|259.41|261.81|259.41|261.81|259.41|261.81|259.41|0
1650620920000|2022-04-22 09:48:40|261.73|259.33|261.65|259.25|261.73|259.33|261.65|259.25|0
1650620930000|2022-04-22 09:48:50|261.57|259.17|261.49|259.09|261.65|259.25|261.49|259.09|0
1650620940000|2022-04-22 09:49:00|261.65|259.25|262.12|259.72|262.12|259.72|261.65|259.25|0
1650620950000|2022-04-22 09:49:10|262.51|260.11|262.44|260.04|262.51|260.11|262.44|260.04|0
1650620960000|2022-04-22 09:49:20|262.28|259.88|262.44|260.04|262.44|260.04|262.28|259.88|0
1650620970000|2022-04-22 09:49:30|262.28|259.88|262.44|260.04|262.44|260.04|262.2|259.8|0
1650620980000|2022-04-22 09:49:40|262.51|260.11|262.44|260.04|262.51|260.11|262.44|260.04|0
1650620990000|2022-04-22 09:49:50|262.35|259.95|262.35|259.95|262.35|259.95|262.35|259.95|0
1650621000000|2022-04-22 09:50:00|262.44|260.04|262.28|259.88|262.51|260.11|262.28|259.88|0
1650621010000|2022-04-22 09:50:10|262.35|259.95|261.96|259.56|262.35|259.95|261.96|259.56|0
1650621020000|2022-04-22 09:50:20|261.81|259.41|261.49|259.09|261.81|259.41|261.18|258.78|0
1650621030000|2022-04-22 09:50:30|261.18|258.78|261.25|258.85|261.41|259.01|261.18|258.78|0
1650621040000|2022-04-22 09:50:40|261.18|258.78|261.33|258.93|261.33|258.93|261.02|258.62|0
1650621050000|2022-04-22 09:50:50|261.18|258.78|261.49|259.09|261.49|259.09|261.18|258.78|0
1650621060000|2022-04-22 09:51:00|261.25|258.85|261.02|258.62|261.33|258.93|261.02|258.62|0
1650621070000|2022-04-22 09:51:10|261.18|258.78|260.86|258.46|261.18|258.78|260.86|258.46|0
1650621080000|2022-04-22 09:51:20|261.02|258.62|261.02|258.62|261.02|258.62|261.02|258.62|0
1650621090000|2022-04-22 09:51:30|260.86|258.46|260.7|258.3|261.02|258.62|260.7|258.3|0
1650621100000|2022-04-22 09:51:40|260.86|258.46|260.86|258.46|260.86|258.46|260.86|258.46|0
1650621110000|2022-04-22 09:51:50|260.55|258.15|260.39|257.99|260.7|258.3|260.39|257.99|0
1650621120000|2022-04-22 09:52:00|260.55|258.15|260.7|258.3|260.7|258.3|260.55|258.15|0
1650621130000|2022-04-22 09:52:10|260.62|258.22|261.02|258.62|261.02|258.62|260.62|258.22|0
1650621140000|2022-04-22 09:52:20|260.7|258.3|260.7|258.3|260.7|258.3|260.62|258.22|0
1650621150000|2022-04-22 09:52:30|260.55|258.15|260.62|258.22|260.62|258.22|260.39|257.99|0
1650621160000|2022-04-22 09:52:40|260.7|258.3|260.86|258.46|260.86|258.46|260.7|258.3|0
1650621170000|2022-04-22 09:52:50|260.7|258.3|260.7|258.3|260.7|258.3|260.62|258.22|0
1650621180000|2022-04-22 09:53:00|260.55|258.15|260.39|257.99|260.55|258.15|260.39|257.99|0
1650621190000|2022-04-22 09:53:10|260.46|258.06|260.55|258.15|260.55|258.15|260.39|257.99|0
1650621200000|2022-04-22 09:53:20|260.39|257.99|260.39|257.99|260.39|257.99|260.39|257.99|0
1650621210000|2022-04-22 09:53:30|260.46|258.06|260.31|257.91|260.46|258.06|260.31|257.91|0
1650621220000|2022-04-22 09:53:40|260.39|257.99|260.55|258.15|260.55|258.15|260.23|257.83|0
1650621230000|2022-04-22 09:53:50|260.39|257.99|260.23|257.83|260.39|257.99|260.23|257.83|0
1650621240000|2022-04-22 09:54:00|260.31|257.91|260.15|257.75|260.39|257.99|260.15|257.75|0
1650621250000|2022-04-22 09:54:10|260.23|257.83|260.39|257.99|260.46|258.06|260.15|257.75|0
1650621260000|2022-04-22 09:54:20|260.23|257.83|260.31|257.91|260.39|257.99|260.23|257.83|0
1650621270000|2022-04-22 09:54:30|260.39|257.99|259.92|257.52|260.39|257.99|259.92|257.52|0
1650621280000|2022-04-22 09:54:40|259.76|257.36|259.92|257.52|259.92|257.52|259.76|257.36|0
1650621290000|2022-04-22 09:54:50|259.76|257.36|259.6|257.2|259.76|257.36|259.6|257.2|0
1650621300000|2022-04-22 09:55:00|259.92|257.52|260.07|257.67|260.07|257.67|259.68|257.28|0
1650621310000|2022-04-22 09:55:10|259.92|257.52|260.23|257.83|260.23|257.83|259.92|257.52|0
1650621320000|2022-04-22 09:55:20|260.15|257.75|260.07|257.67|260.23|257.83|259.99|257.59|0
1650621330000|2022-04-22 09:55:30|259.92|257.52|259.6|257.2|259.92|257.52|259.6|257.2|0
1650621340000|2022-04-22 09:55:40|259.29|256.89|259.6|257.2|259.76|257.36|259.29|256.89|0
1650621350000|2022-04-22 09:55:50|259.52|257.12|259.13|256.73|259.6|257.2|259.13|256.73|0
1650621360000|2022-04-22 09:56:00|259.29|256.89|259.29|256.89|259.37|256.97|259.29|256.89|0
1650621370000|2022-04-22 09:56:10|259.13|256.73|258.35|255.95|259.13|256.73|258.35|255.95|0
1650621380000|2022-04-22 09:56:20|258.51|256.11|258.58|256.18|258.58|256.18|258.51|256.11|0
1650621390000|2022-04-22 09:56:30|258.35|255.95|257.65|255.25|258.35|255.95|257.65|255.25|0
1650621400000|2022-04-22 09:56:40|257.57|255.17|257.88|255.48|257.88|255.48|257.57|255.17|0
1650621410000|2022-04-22 09:56:50|257.26|254.86|257.02|254.62|257.26|254.86|256.95|254.55|0
1650621420000|2022-04-22 09:57:00|257.57|255.17|257.88|255.48|258.04|255.64|257.41|255.01|0
1650621430000|2022-04-22 09:57:10|258.04|255.64|257.88|255.48|258.04|255.64|257.73|255.33|0
1650621440000|2022-04-22 09:57:20|258.04|255.64|257.88|255.48|258.04|255.64|257.88|255.48|0
1650621450000|2022-04-22 09:57:30|258.04|255.64|258.35|255.95|258.35|255.95|258.04|255.64|0
1650621460000|2022-04-22 09:57:40|258.04|255.64|258.19|255.79|258.19|255.79|258.04|255.64|0
1650621470000|2022-04-22 09:57:50|258.04|255.64|258.04|255.64|258.19|255.79|258.04|255.64|0
1650621480000|2022-04-22 09:58:00|257.88|255.48|258.27|255.87|258.27|255.87|257.88|255.48|0
1650621490000|2022-04-22 09:58:10|258.35|255.95|258.66|256.26|258.82|256.42|258.35|255.95|0
1650621500000|2022-04-22 09:58:20|258.74|256.34|259.13|256.73|259.13|256.73|258.74|256.34|0
1650621510000|2022-04-22 09:58:30|259.45|257.05|259.13|256.73|259.45|257.05|259.13|256.73|0
1650621520000|2022-04-22 09:58:40|259.29|256.89|258.98|256.58|259.29|256.89|258.98|256.58|0
1650621530000|2022-04-22 09:58:50|259.13|256.73|259.13|256.73|259.13|256.73|258.98|256.58|0
1650621540000|2022-04-22 09:59:00|258.98|256.58|258.98|256.58|259.29|256.89|258.98|256.58|0
1650621550000|2022-04-22 09:59:10|259.13|256.73|259.29|256.89|259.29|256.89|258.97|256.57|0
1650621560000|2022-04-22 09:59:20|259.13|256.73|258.97|256.57|259.13|256.73|258.97|256.57|0
1650621570000|2022-04-22 09:59:30|258.89|256.49|258.82|256.42|258.89|256.49|258.82|256.42|0
1650621580000|2022-04-22 09:59:40|258.66|256.26|258.66|256.26|258.82|256.42|258.51|256.11|0
1650621590000|2022-04-22 09:59:50|258.51|256.11|258.35|255.95|258.51|256.11|258.35|255.95|0
1650621600000|2022-04-22 10:00:00|258.51|256.11|258.04|255.64|258.51|256.11|257.96|255.56|0
1650621610000|2022-04-22 10:00:10|258.19|255.79|258.51|256.11|258.58|256.18|258.19|255.79|0
1650621620000|2022-04-22 10:00:20|258.5|256.1|258.82|256.42|258.97|256.57|258.5|256.1|0
1650621630000|2022-04-22 10:00:30|258.97|256.57|259.29|256.89|259.29|256.89|258.82|256.42|0
1650621640000|2022-04-22 10:00:40|259.44|257.04|259.29|256.89|259.44|257.04|259.29|256.89|0
1650621650000|2022-04-22 10:00:50|259.13|256.73|259.29|256.89|259.29|256.89|258.97|256.57|0
1650621660000|2022-04-22 10:01:00|259.13|256.73|258.82|256.42|259.13|256.73|258.82|256.42|0
1650621670000|2022-04-22 10:01:10|258.66|256.26|259.21|256.81|259.21|256.81|258.66|256.26|0
1650621680000|2022-04-22 10:01:20|258.97|256.57|259.13|256.73|259.2|256.8|258.97|256.57|0
1650621690000|2022-04-22 10:01:30|259.29|256.89|258.97|256.57|259.29|256.89|258.97|256.57|0
1650621710000|2022-04-22 10:01:50|258.82|256.42|258.82|256.42|258.82|256.42|258.82|256.42|0
1650621720000|2022-04-22 10:02:00|258.74|256.34|258.66|256.26|258.74|256.34|258.66|256.26|0
1650621730000|2022-04-22 10:02:10|258.82|256.42|258.82|256.42|258.82|256.42|258.82|256.42|0
1650621740000|2022-04-22 10:02:20|258.66|256.26|258.19|255.79|258.66|256.26|258.19|255.79|0
1650621750000|2022-04-22 10:02:30|258.35|255.95|258.42|256.02|258.66|256.26|258.35|255.95|0
1650621760000|2022-04-22 10:02:40|258.5|256.1|258.5|256.1|258.5|256.1|258.35|255.95|0
1650621770000|2022-04-22 10:02:50|258.82|256.42|258.89|256.49|258.97|256.57|258.82|256.42|0
1650621780000|2022-04-22 10:03:00|258.66|256.26|258.97|256.57|258.97|256.57|258.66|256.26|0
1650621790000|2022-04-22 10:03:10|259.13|256.73|259.44|257.04|259.44|257.04|259.13|256.73|0
1650621800000|2022-04-22 10:03:20|259.28|256.88|259.13|256.73|259.28|256.88|259.13|256.73|0
1650621810000|2022-04-22 10:03:30|258.97|256.57|259.13|256.73|259.13|256.73|258.97|256.57|0
1650621820000|2022-04-22 10:03:40|259.28|256.88|259.13|256.73|259.28|256.88|259.13|256.73|0
1650621830000|2022-04-22 10:03:50|259.28|256.88|259.2|256.8|259.28|256.88|259.13|256.73|0
1650621840000|2022-04-22 10:04:00|259.13|256.73|259.13|256.73|259.2|256.8|259.13|256.73|0
1650621850000|2022-04-22 10:04:10|259.28|256.88|259.75|257.35|259.75|257.35|259.28|256.88|0
1650621860000|2022-04-22 10:04:20|260.07|257.67|259.91|257.51|260.07|257.67|259.75|257.35|0
1650621870000|2022-04-22 10:04:30|260.07|257.67|260.07|257.67|260.07|257.67|260.07|257.67|0
1650621880000|2022-04-22 10:04:40|259.91|257.51|260.54|258.14|260.54|258.14|259.91|257.51|0
1650621890000|2022-04-22 10:04:50|260.22|257.82|260.38|257.98|260.54|258.14|260.22|257.82|0
1650621900000|2022-04-22 10:05:00|260.54|258.14|260.46|258.06|260.54|258.14|260.38|257.98|0
1650621910000|2022-04-22 10:05:10|260.38|257.98|260.46|258.06|260.54|258.14|260.38|257.98|0
1650621920000|2022-04-22 10:05:20|260.38|257.98|260.38|257.98|260.38|257.98|260.22|257.82|0
1650621930000|2022-04-22 10:05:30|260.3|257.9|260.54|258.14|260.54|258.14|260.3|257.9|0
1650621940000|2022-04-22 10:05:40|260.38|257.98|260.14|257.74|260.38|257.98|260.14|257.74|0
1650621950000|2022-04-22 10:05:50|260.07|257.67|260.22|257.82|260.22|257.82|260.07|257.67|0
1650621960000|2022-04-22 10:06:00|260.07|257.67|259.91|257.51|260.07|257.67|259.91|257.51|0
1650621970000|2022-04-22 10:06:10|259.75|257.35|259.91|257.51|259.91|257.51|259.75|257.35|0
1650621980000|2022-04-22 10:06:20|260.38|257.98|260.38|257.98|260.38|257.98|260.22|257.82|0
1650621990000|2022-04-22 10:06:30|260.3|257.9|260.69|258.29|260.69|258.29|260.3|257.9|0
1650622000000|2022-04-22 10:06:40|260.85|258.45|260.54|258.14|260.85|258.45|260.54|258.14|0
1650622010000|2022-04-22 10:06:50|260.61|258.21|260.85|258.45|260.85|258.45|260.54|258.14|0
1650622020000|2022-04-22 10:07:00|260.69|258.29|260.69|258.29|260.69|258.29|260.69|258.29|0
1650622030000|2022-04-22 10:07:10|260.77|258.37|260.69|258.29|260.85|258.45|260.69|258.29|0
1650622040000|2022-04-22 10:07:20|260.54|258.14|260.54|258.14|260.54|258.14|260.54|258.14|0
1650622050000|2022-04-22 10:07:30|260.38|257.98|260.38|257.98|260.38|257.98|260.38|257.98|0
1650622060000|2022-04-22 10:07:40|260.54|258.14|260.38|257.98|260.54|258.14|260.38|257.98|0
1650622080000|2022-04-22 10:08:00|260.54|258.14|260.54|258.14|260.54|258.14|260.54|258.14|0
1650622090000|2022-04-22 10:08:10|260.06|257.66|260.06|257.66|260.06|257.66|260.06|257.66|0
1650622100000|2022-04-22 10:08:20|259.91|257.51|259.59|257.19|259.91|257.51|259.59|257.19|0
1650622110000|2022-04-22 10:08:30|259.44|257.04|259.67|257.27|259.67|257.27|259.44|257.04|0
1650622120000|2022-04-22 10:08:40|259.91|257.51|260.06|257.66|260.06|257.66|259.91|257.51|0
1650622130000|2022-04-22 10:08:50|259.91|257.51|259.91|257.51|259.91|257.51|259.91|257.51|0
1650622140000|2022-04-22 10:09:00|259.75|257.35|259.75|257.35|259.75|257.35|259.75|257.35|0
1650622150000|2022-04-22 10:09:10|259.44|257.04|258.97|256.57|259.44|257.04|258.97|256.57|0
1650622160000|2022-04-22 10:09:20|259.12|256.72|258.97|256.57|259.12|256.72|258.97|256.57|0
1650622170000|2022-04-22 10:09:30|258.81|256.41|258.97|256.57|258.97|256.57|258.81|256.41|0
1650622180000|2022-04-22 10:09:40|258.81|256.41|258.34|255.94|258.81|256.41|258.19|255.79|0
1650622190000|2022-04-22 10:09:50|258.5|256.1|258.19|255.79|258.5|256.1|258.19|255.79|0
1650622200000|2022-04-22 10:10:00|257.87|255.47|258.5|256.1|258.5|256.1|257.87|255.47|0
1650622210000|2022-04-22 10:10:10|258.42|256.02|258.34|255.94|258.42|256.02|258.34|255.94|0
1650622220000|2022-04-22 10:10:20|258.65|256.25|258.81|256.41|258.81|256.41|258.65|256.25|0
1650622230000|2022-04-22 10:10:30|258.97|256.57|258.97|256.57|258.97|256.57|258.97|256.57|0
1650622240000|2022-04-22 10:10:40|258.81|256.41|258.88|256.48|258.88|256.48|258.81|256.41|0
1650622250000|2022-04-22 10:10:50|258.97|256.57|259.12|256.72|259.12|256.72|258.97|256.57|0
1650622260000|2022-04-22 10:11:00|259.28|256.88|258.97|256.57|259.28|256.88|258.81|256.41|0
1650622280000|2022-04-22 10:11:20|258.88|256.48|258.81|256.41|258.97|256.57|258.81|256.41|0
1650622290000|2022-04-22 10:11:30|259.12|256.72|258.97|256.57|259.12|256.72|258.81|256.41|0
1650622300000|2022-04-22 10:11:40|259.12|256.72|259.12|256.72|259.2|256.8|259.12|256.72|0
1650622310000|2022-04-22 10:11:50|259.28|256.88|259.28|256.88|259.28|256.88|259.28|256.88|0
1650622320000|2022-04-22 10:12:00|259.43|257.03|259.28|256.88|259.43|257.03|259.28|256.88|0
1650622330000|2022-04-22 10:12:10|259.43|257.03|260.29|257.89|260.29|257.89|259.43|257.03|0
1650622340000|2022-04-22 10:12:20|260.22|257.82|260.53|258.13|260.53|258.13|260.22|257.82|0
1650622350000|2022-04-22 10:12:30|260.38|257.98|260.22|257.82|260.38|257.98|260.22|257.82|0
1650622360000|2022-04-22 10:12:40|260.06|257.66|259.9|257.5|260.06|257.66|259.9|257.5|0
1650622370000|2022-04-22 10:12:50|259.98|257.58|259.98|257.58|260.22|257.82|259.98|257.58|0
1650622380000|2022-04-22 10:13:00|260.22|257.82|260.22|257.82|260.29|257.89|260.22|257.82|0
1650622390000|2022-04-22 10:13:10|259.9|257.5|259.75|257.35|259.9|257.5|259.75|257.35|0
1650622400000|2022-04-22 10:13:20|259.59|257.19|259.28|256.88|259.59|257.19|259.28|256.88|0
1650622410000|2022-04-22 10:13:30|259.43|257.03|259.59|257.19|259.59|257.19|259.28|256.88|0
1650622420000|2022-04-22 10:13:40|259.75|257.35|260.06|257.66|260.06|257.66|259.75|257.35|0
1650622430000|2022-04-22 10:13:50|259.9|257.5|259.75|257.35|259.9|257.5|259.75|257.35|0
1650622440000|2022-04-22 10:14:00|259.82|257.42|259.9|257.5|259.9|257.5|259.75|257.35|0
1650622450000|2022-04-22 10:14:10|259.82|257.42|259.82|257.42|259.82|257.42|259.82|257.42|0
1650622460000|2022-04-22 10:14:20|259.75|257.35|259.59|257.19|259.75|257.35|259.59|257.19|0
1650622470000|2022-04-22 10:14:30|259.75|257.35|259.9|257.5|259.9|257.5|259.75|257.35|0
1650622480000|2022-04-22 10:14:40|260.06|257.66|260.22|257.82|260.22|257.82|260.06|257.66|0
1650622490000|2022-04-22 10:14:50|260.37|257.97|260.06|257.66|260.37|257.97|260.06|257.66|0
1650622500000|2022-04-22 10:15:00|259.9|257.5|260.06|257.66|260.22|257.82|259.9|257.5|0
1650622510000|2022-04-22 10:15:10|259.98|257.58|259.75|257.35|259.98|257.58|259.75|257.35|0
1650622540000|2022-04-22 10:15:40|259.59|257.19|259.59|257.19|259.59|257.19|259.59|257.19|0
1650622550000|2022-04-22 10:15:50|259.35|256.95|258.96|256.56|259.35|256.95|258.96|256.56|0
1650622560000|2022-04-22 10:16:00|259.12|256.72|258.96|256.56|259.12|256.72|258.96|256.56|0
1650622570000|2022-04-22 10:16:10|259.12|256.72|259.12|256.72|259.12|256.72|259.04|256.64|0
1650622580000|2022-04-22 10:16:20|258.96|256.56|259.43|257.03|259.43|257.03|258.96|256.56|0
1650622590000|2022-04-22 10:16:30|259.28|256.88|259.35|256.95|259.35|256.95|259.27|256.87|0
1650622600000|2022-04-22 10:16:40|259.51|257.11|259.27|256.87|259.51|257.11|259.27|256.87|0
1650622610000|2022-04-22 10:16:50|259.12|256.72|259.27|256.87|259.27|256.87|259.12|256.72|0
1650622620000|2022-04-22 10:17:00|259.43|257.03|259.43|257.03|259.43|257.03|259.43|257.03|0
1650622630000|2022-04-22 10:17:10|259.51|257.11|259.12|256.72|259.51|257.11|259.12|256.72|0
1650622640000|2022-04-22 10:17:20|259.27|256.87|259.43|257.03|259.43|257.03|259.27|256.87|0
1650622650000|2022-04-22 10:17:30|259.27|256.87|259.19|256.79|259.27|256.87|259.12|256.72|0
1650622660000|2022-04-22 10:17:40|259.27|256.87|259.59|257.19|259.59|257.19|259.12|256.72|0
1650622670000|2022-04-22 10:17:50|259.51|257.11|259.43|257.03|259.59|257.19|259.43|257.03|0
1650622680000|2022-04-22 10:18:00|259.27|256.87|259.51|257.11|259.51|257.11|259.27|256.87|0
1650622690000|2022-04-22 10:18:10|259.59|257.19|259.27|256.87|259.59|257.19|259.27|256.87|0
1650622700000|2022-04-22 10:18:20|259.35|256.95|259.43|257.03|259.43|257.03|259.35|256.95|0
1650622710000|2022-04-22 10:18:30|259.27|256.87|259.43|257.03|259.43|257.03|259.27|256.87|0
1650622720000|2022-04-22 10:18:40|259.59|257.19|259.59|257.19|259.59|257.19|259.59|257.19|0
1650622730000|2022-04-22 10:18:50|259.43|257.03|259.59|257.19|259.59|257.19|259.43|257.03|0
1650622740000|2022-04-22 10:19:00|259.5|257.1|259.59|257.19|259.59|257.19|259.5|257.1|0
1650622750000|2022-04-22 10:19:10|259.5|257.1|259.12|256.72|259.5|257.1|259.12|256.72|0
1650622760000|2022-04-22 10:19:20|259.19|256.79|258.96|256.56|259.27|256.87|258.96|256.56|0
1650622770000|2022-04-22 10:19:30|259.12|256.72|259.12|256.72|259.12|256.72|259.12|256.72|0
1650622780000|2022-04-22 10:19:40|259.35|256.95|259.43|257.03|259.59|257.19|259.35|256.95|0
1650622790000|2022-04-22 10:19:50|259.27|256.87|259.43|257.03|259.43|257.03|259.27|256.87|0
1650622800000|2022-04-22 10:20:00|259.59|257.19|259.9|257.5|259.9|257.5|259.59|257.19|0
1650622810000|2022-04-22 10:20:10|259.74|257.34|259.66|257.26|259.74|257.34|259.66|257.26|0
1650622820000|2022-04-22 10:20:20|259.43|257.03|259.74|257.34|259.74|257.34|259.43|257.03|0
1650622830000|2022-04-22 10:20:30|259.59|257.19|259.43|257.03|259.59|257.19|259.43|257.03|0
1650622840000|2022-04-22 10:20:40|258.96|256.56|258.96|256.56|258.96|256.56|258.96|256.56|0
1650622850000|2022-04-22 10:20:50|259.12|256.72|258.8|256.4|259.12|256.72|258.8|256.4|0
1650622860000|2022-04-22 10:21:00|258.96|256.56|258.96|256.56|258.96|256.56|258.96|256.56|0
1650622870000|2022-04-22 10:21:10|259.12|256.72|258.96|256.56|259.12|256.72|258.96|256.56|0
1650622880000|2022-04-22 10:21:20|259.03|256.63|258.96|256.56|259.03|256.63|258.96|256.56|0
1650622890000|2022-04-22 10:21:30|259.27|256.87|259.11|256.71|259.27|256.87|259.11|256.71|0
1650622910000|2022-04-22 10:21:50|259.27|256.87|259.11|256.71|259.27|256.87|259.11|256.71|0
1650622920000|2022-04-22 10:22:00|259.27|256.87|259.58|257.18|259.58|257.18|259.27|256.87|0
1650622930000|2022-04-22 10:22:10|259.43|257.03|259.43|257.03|259.43|257.03|259.35|256.95|0
1650622940000|2022-04-22 10:22:20|259.58|257.18|259.43|257.03|259.58|257.18|259.43|257.03|0
1650622960000|2022-04-22 10:22:40|259.27|256.87|259.27|256.87|259.43|257.03|259.27|256.87|0
1650622970000|2022-04-22 10:22:50|259.58|257.18|259.58|257.18|259.58|257.18|259.58|257.18|0
1650622980000|2022-04-22 10:23:00|259.43|257.03|259.5|257.1|259.5|257.1|259.43|257.03|0
1650622990000|2022-04-22 10:23:10|259.35|256.95|259.27|256.87|259.35|256.95|259.27|256.87|0
1650623000000|2022-04-22 10:23:20|259.58|257.18|259.27|256.87|259.58|257.18|259.27|256.87|0
1650623010000|2022-04-22 10:23:30|259.11|256.71|259.11|256.71|259.11|256.71|259.11|256.71|0
1650623020000|2022-04-22 10:23:40|259.43|257.03|259.9|257.5|260.05|257.65|259.43|257.03|0
1650623030000|2022-04-22 10:23:50|259.74|257.34|260.05|257.65|260.05|257.65|259.74|257.34|0
1650623040000|2022-04-22 10:24:00|260.37|257.97|260.21|257.81|260.37|257.97|260.21|257.81|0
1650623050000|2022-04-22 10:24:10|260.13|257.73|259.43|257.03|260.13|257.73|259.43|257.03|0
1650623060000|2022-04-22 10:24:20|259.58|257.18|259.43|257.03|259.58|257.18|259.43|257.03|0
1650623070000|2022-04-22 10:24:30|259.34|256.94|259.11|256.71|259.43|257.03|259.11|256.71|0
1650623080000|2022-04-22 10:24:40|259.27|256.87|259.58|257.18|259.58|257.18|259.11|256.71|0
1650623090000|2022-04-22 10:24:50|259.74|257.34|259.81|257.41|260.13|257.73|259.74|257.34|0
1650623100000|2022-04-22 10:25:00|259.9|257.5|259.58|257.18|259.9|257.5|259.58|257.18|0
1650623110000|2022-04-22 10:25:10|259.74|257.34|259.74|257.34|259.74|257.34|259.74|257.34|0
1650623120000|2022-04-22 10:25:20|259.9|257.5|259.11|256.71|259.9|257.5|259.11|256.71|0
1650623130000|2022-04-22 10:25:30|258.8|256.4|258.64|256.24|258.8|256.4|258.64|256.24|0
1650623140000|2022-04-22 10:25:40|258.8|256.4|258.8|256.4|258.8|256.4|258.8|256.4|0
1650623150000|2022-04-22 10:25:50|258.49|256.09|258.95|256.55|258.95|256.55|258.49|256.09|0
1650623160000|2022-04-22 10:26:00|259.11|256.71|259.03|256.63|259.27|256.87|259.03|256.63|0
1650623170000|2022-04-22 10:26:10|258.95|256.55|259.11|256.71|259.27|256.87|258.95|256.55|0
1650623180000|2022-04-22 10:26:20|259.19|256.79|258.8|256.4|259.19|256.79|258.8|256.4|0
1650623190000|2022-04-22 10:26:30|258.95|256.55|258.72|256.32|258.95|256.55|258.72|256.32|0
1650623200000|2022-04-22 10:26:40|258.64|256.24|258.72|256.32|258.72|256.32|258.64|256.24|0
1650623210000|2022-04-22 10:26:50|258.64|256.24|258.49|256.09|258.64|256.24|258.49|256.09|0
1650623220000|2022-04-22 10:27:00|258.48|256.08|258.64|256.24|258.64|256.24|258.48|256.08|0
1650623230000|2022-04-22 10:27:10|258.48|256.08|258.09|255.69|258.48|256.08|258.09|255.69|0
1650623240000|2022-04-22 10:27:20|258.02|255.62|258.33|255.93|258.33|255.93|258.02|255.62|0
1650623250000|2022-04-22 10:27:30|258.02|255.62|257.55|255.15|258.02|255.62|257.55|255.15|0
1650623260000|2022-04-22 10:27:40|257.7|255.3|257.39|254.99|257.7|255.3|257.39|254.99|0
1650623270000|2022-04-22 10:27:50|257.55|255.15|257.7|255.3|257.78|255.38|257.55|255.15|0
1650623280000|2022-04-22 10:28:00|257.86|255.46|257.78|255.38|257.86|255.46|257.78|255.38|0
1650623290000|2022-04-22 10:28:10|257.7|255.3|257.86|255.46|257.86|255.46|257.7|255.3|0
1650623300000|2022-04-22 10:28:20|258.09|255.69|258.17|255.77|258.17|255.77|258.09|255.69|0
1650623310000|2022-04-22 10:28:30|258.09|255.69|258.17|255.77|258.17|255.77|258.02|255.62|0
1650623320000|2022-04-22 10:28:40|258.02|255.62|257.86|255.46|258.17|255.77|257.86|255.46|0
1650623330000|2022-04-22 10:28:50|257.7|255.3|257.39|254.99|257.7|255.3|257.39|254.99|0
1650623340000|2022-04-22 10:29:00|257.23|254.83|257.23|254.83|257.39|254.99|257.23|254.83|0
1650623350000|2022-04-22 10:29:10|257.08|254.68|256.92|254.52|257.08|254.68|256.46|254.06|0
1650623360000|2022-04-22 10:29:20|256.84|254.44|256.77|254.37|256.84|254.44|256.61|254.21|0
1650623370000|2022-04-22 10:29:30|256.92|254.52|257.08|254.68|257.08|254.68|256.84|254.44|0
1650623380000|2022-04-22 10:29:40|257|254.6|257.23|254.83|257.23|254.83|257|254.6|0
1650623390000|2022-04-22 10:29:50|257.08|254.68|257.23|254.83|257.23|254.83|257.08|254.68|0
1650623400000|2022-04-22 10:30:00|257.39|254.99|257.55|255.15|257.55|255.15|257.39|254.99|0
1650623410000|2022-04-22 10:30:10|257.7|255.3|257.7|255.3|257.7|255.3|257.7|255.3|0
1650623420000|2022-04-22 10:30:20|257.55|255.15|257.55|255.15|257.55|255.15|257.55|255.15|0
1650623430000|2022-04-22 10:30:30|258.01|255.61|257.23|254.83|258.17|255.77|257.23|254.83|0
1650623440000|2022-04-22 10:30:40|257.39|254.99|257.23|254.83|257.39|254.99|257.08|254.68|0
1650623450000|2022-04-22 10:30:50|257.31|254.91|256.92|254.52|257.31|254.91|256.77|254.37|0
1650623460000|2022-04-22 10:31:00|257.08|254.68|256.92|254.52|257.08|254.68|256.92|254.52|0
1650623470000|2022-04-22 10:31:10|257.08|254.68|258.01|255.61|258.01|255.61|257.08|254.68|0
1650623480000|2022-04-22 10:31:20|258.24|255.84|258.01|255.61|258.33|255.93|258.01|255.61|0
1650623490000|2022-04-22 10:31:30|257.86|255.46|257.7|255.3|257.86|255.46|257.7|255.3|0
1650623500000|2022-04-22 10:31:40|257.86|255.46|257.39|254.99|257.86|255.46|257.39|254.99|0
1650623510000|2022-04-22 10:31:50|257.23|254.83|257.08|254.68|257.23|254.83|256.92|254.52|0
1650623520000|2022-04-22 10:32:00|256.92|254.52|256.14|253.74|256.92|254.52|256.14|253.74|0
1650623530000|2022-04-22 10:32:10|255.99|253.59|255.83|253.43|255.99|253.59|255.83|253.43|0
1650623540000|2022-04-22 10:32:20|255.91|253.51|256.3|253.9|256.3|253.9|255.91|253.51|0
1650623550000|2022-04-22 10:32:30|256.14|253.74|256.61|254.21|256.61|254.21|256.14|253.74|0
1650623560000|2022-04-22 10:32:40|256.76|254.36|256.84|254.44|256.92|254.52|256.76|254.36|0
1650623570000|2022-04-22 10:32:50|256.92|254.52|256.53|254.13|256.92|254.52|256.53|254.13|0
1650623580000|2022-04-22 10:33:00|256.45|254.05|256.45|254.05|256.61|254.21|256.45|254.05|0
1650623590000|2022-04-22 10:33:10|256.76|254.36|256.92|254.52|256.92|254.52|256.76|254.36|0
1650623600000|2022-04-22 10:33:20|256.76|254.36|257.08|254.68|257.08|254.68|256.76|254.36|0
1650623610000|2022-04-22 10:33:30|257.23|254.83|257.23|254.83|257.54|255.14|257.23|254.83|0
1650623620000|2022-04-22 10:33:40|257.08|254.68|257.23|254.83|257.23|254.83|257.08|254.68|0
1650623630000|2022-04-22 10:33:50|257.08|254.68|257.08|254.68|257.08|254.68|257.08|254.68|0
1650623640000|2022-04-22 10:34:00|257.23|254.83|257.15|254.75|257.23|254.83|257.15|254.75|0
1650623650000|2022-04-22 10:34:10|257.85|255.45|257.7|255.3|257.85|255.45|257.7|255.3|0
1650623660000|2022-04-22 10:34:20|257.39|254.99|257.23|254.83|257.39|254.99|257.23|254.83|0
1650623670000|2022-04-22 10:34:30|257.07|254.67|256.92|254.52|257.07|254.67|256.92|254.52|0
1650623690000|2022-04-22 10:34:50|257.07|254.67|257.39|254.99|257.54|255.14|257.07|254.67|0
1650623700000|2022-04-22 10:35:00|257.23|254.83|256.92|254.52|257.23|254.83|256.92|254.52|0
1650623710000|2022-04-22 10:35:10|256.84|254.44|256.76|254.36|256.84|254.44|256.61|254.21|0
1650623720000|2022-04-22 10:35:20|257.23|254.83|257.39|254.99|257.39|254.99|257.23|254.83|0
1650623730000|2022-04-22 10:35:30|257.07|254.67|257.07|254.67|257.07|254.67|257.07|254.67|0
1650623740000|2022-04-22 10:35:40|257.15|254.75|257.07|254.67|257.15|254.75|257.07|254.67|0
1650623750000|2022-04-22 10:35:50|257.23|254.83|257.23|254.83|257.23|254.83|257.07|254.67|0
1650623760000|2022-04-22 10:36:00|257.07|254.67|257.39|254.99|257.39|254.99|256.92|254.52|0
1650623770000|2022-04-22 10:36:10|257.54|255.14|257.62|255.22|257.7|255.3|257.54|255.14|0
1650623780000|2022-04-22 10:36:20|257.54|255.14|257.54|255.14|257.54|255.14|257.54|255.14|0
1650623790000|2022-04-22 10:36:30|257.38|254.98|257.38|254.98|257.38|254.98|257.38|254.98|0
1650623800000|2022-04-22 10:36:40|257.54|255.14|257.85|255.45|257.85|255.45|257.54|255.14|0
1650623810000|2022-04-22 10:36:50|258.08|255.68|258.01|255.61|258.32|255.92|258.01|255.61|0
1650623820000|2022-04-22 10:37:00|257.85|255.45|257.62|255.22|257.85|255.45|257.38|254.98|0
1650623830000|2022-04-22 10:37:10|257.38|254.98|257.54|255.14|257.54|255.14|257.38|254.98|0
1650623840000|2022-04-22 10:37:20|257.46|255.06|257.38|254.98|257.46|255.06|257.38|254.98|0
1650623850000|2022-04-22 10:37:30|257.46|255.06|257.38|254.98|257.46|255.06|257.38|254.98|0
1650623860000|2022-04-22 10:37:40|257.23|254.83|257.15|254.75|257.3|254.9|257.15|254.75|0
1650623870000|2022-04-22 10:37:50|257.07|254.67|257.07|254.67|257.3|254.9|257.07|254.67|0
1650623880000|2022-04-22 10:38:00|257.15|254.75|257.07|254.67|257.15|254.75|257.07|254.67|0
1650623890000|2022-04-22 10:38:10|257.38|254.98|257.23|254.83|257.38|254.98|257.23|254.83|0
1650623910000|2022-04-22 10:38:30|257.07|254.67|256.92|254.52|257.07|254.67|256.92|254.52|0
1650623920000|2022-04-22 10:38:40|257.07|254.67|257.23|254.83|257.23|254.83|257.07|254.67|0
1650623940000|2022-04-22 10:39:00|257.07|254.67|257.07|254.67|257.07|254.67|257.07|254.67|0
1650623950000|2022-04-22 10:39:10|257.23|254.83|257.38|254.98|257.38|254.98|257.07|254.67|0
1650623960000|2022-04-22 10:39:20|257.46|255.06|257.46|255.06|257.46|255.06|257.46|255.06|0
1650623970000|2022-04-22 10:39:30|257.54|255.14|257.23|254.83|257.54|255.14|257.23|254.83|0
1650623980000|2022-04-22 10:39:40|257.38|254.98|257.54|255.14|257.54|255.14|257.38|254.98|0
1650623990000|2022-04-22 10:39:50|257.38|254.98|257.38|254.98|257.38|254.98|257.3|254.9|0
1650624000000|2022-04-22 10:40:00|257.46|255.06|257.46|255.06|257.46|255.06|257.46|255.06|0
1650624010000|2022-04-22 10:40:10|257.69|255.29|257.46|255.06|257.69|255.29|257.38|254.98|0
1650624020000|2022-04-22 10:40:20|257.54|255.14|257.54|255.14|257.54|255.14|257.54|255.14|0
1650624030000|2022-04-22 10:40:30|257.85|255.45|257.85|255.45|257.85|255.45|257.85|255.45|0
1650624040000|2022-04-22 10:40:40|257.77|255.37|258.16|255.76|258.16|255.76|257.69|255.29|0
1650624050000|2022-04-22 10:40:50|258.32|255.92|258.63|256.23|258.63|256.23|258.32|255.92|0
1650624060000|2022-04-22 10:41:00|258.79|256.39|258.79|256.39|258.94|256.54|258.71|256.31|0
1650624070000|2022-04-22 10:41:10|258.94|256.54|258.32|255.92|258.94|256.54|258.32|255.92|0
1650624080000|2022-04-22 10:41:20|258.16|255.76|258.16|255.76|258.16|255.76|258.16|255.76|0
1650624090000|2022-04-22 10:41:30|258.63|256.23|258.63|256.23|258.94|256.54|258.47|256.07|0
1650624100000|2022-04-22 10:41:40|258.55|256.15|258.71|256.31|258.71|256.31|258.55|256.15|0
1650624110000|2022-04-22 10:41:50|258.63|256.23|258.63|256.23|258.63|256.23|258.63|256.23|0
1650624120000|2022-04-22 10:42:00|258.71|256.31|258.63|256.23|258.79|256.39|258.63|256.23|0
1650624130000|2022-04-22 10:42:10|258.47|256.07|258.47|256.07|258.47|256.07|258.39|255.99|0
1650624140000|2022-04-22 10:42:20|258.32|255.92|258.32|255.92|258.32|255.92|258.32|255.92|0
1650624150000|2022-04-22 10:42:30|258.47|256.07|258.63|256.23|258.63|256.23|258.32|255.92|0
1650624160000|2022-04-22 10:42:40|259.1|256.7|259.1|256.7|259.1|256.7|258.94|256.54|0
1650624170000|2022-04-22 10:42:50|259.26|256.86|259.26|256.86|259.26|256.86|259.1|256.7|0
1650624180000|2022-04-22 10:43:00|259.1|256.7|259.72|257.32|259.72|257.32|259.1|256.7|0
1650624200000|2022-04-22 10:43:20|259.88|257.48|260.2|257.8|260.2|257.8|259.88|257.48|0
1650624210000|2022-04-22 10:43:30|260.04|257.64|259.88|257.48|260.04|257.64|259.88|257.48|0
1650624220000|2022-04-22 10:43:40|259.8|257.4|259.88|257.48|259.88|257.48|259.72|257.32|0
1650624240000|2022-04-22 10:44:00|259.72|257.32|259.88|257.48|259.88|257.48|259.72|257.32|0
1650624260000|2022-04-22 10:44:20|260.04|257.64|260.19|257.79|260.19|257.79|260.04|257.64|0
1650624270000|2022-04-22 10:44:30|260.04|257.64|260.19|257.79|260.19|257.79|260.04|257.64|0
1650624290000|2022-04-22 10:44:50|260.27|257.87|260.27|257.87|260.27|257.87|260.27|257.87|0
1650624300000|2022-04-22 10:45:00|260.04|257.64|260.27|257.87|260.35|257.95|260.04|257.64|0
1650624310000|2022-04-22 10:45:10|260.19|257.79|260.35|257.95|260.35|257.95|260.19|257.79|0
1650624320000|2022-04-22 10:45:20|260.66|258.26|260.35|257.95|260.82|258.42|260.35|257.95|0
1650624330000|2022-04-22 10:45:30|260.51|258.11|260.74|258.34|260.82|258.42|260.51|258.11|0
1650624340000|2022-04-22 10:45:40|260.66|258.26|260.66|258.26|260.82|258.42|260.66|258.26|0
1650624350000|2022-04-22 10:45:50|260.82|258.42|260.82|258.42|260.82|258.42|260.66|258.26|0
1650624360000|2022-04-22 10:46:00|260.74|258.34|261.05|258.65|261.05|258.65|260.74|258.34|0
1650624370000|2022-04-22 10:46:10|261.13|258.73|261.13|258.73|261.21|258.81|261.13|258.73|0
1650624380000|2022-04-22 10:46:20|261.29|258.89|261.13|258.73|261.29|258.89|261.13|258.73|0
1650624390000|2022-04-22 10:46:30|261.29|258.89|261.13|258.73|261.29|258.89|261.13|258.73|0
1650624400000|2022-04-22 10:46:40|260.98|258.58|261.13|258.73|261.13|258.73|260.98|258.58|0
1650624410000|2022-04-22 10:46:50|260.98|258.58|261.13|258.73|261.13|258.73|260.98|258.58|0
1650624420000|2022-04-22 10:47:00|261.29|258.89|261.21|258.81|261.45|259.05|261.21|258.81|0
1650624430000|2022-04-22 10:47:10|261.13|258.73|261.45|259.05|261.45|259.05|261.13|258.73|0
1650624440000|2022-04-22 10:47:20|261.37|258.97|261.45|259.05|261.61|259.21|261.37|258.97|0
1650624450000|2022-04-22 10:47:30|261.52|259.12|261.45|259.05|261.52|259.12|261.29|258.89|0
1650624460000|2022-04-22 10:47:40|261.37|258.97|261.45|259.05|261.45|259.05|261.37|258.97|0
1650624470000|2022-04-22 10:47:50|261.29|258.89|260.98|258.58|261.29|258.89|260.98|258.58|0
1650624480000|2022-04-22 10:48:00|261.13|258.73|260.98|258.58|261.13|258.73|260.98|258.58|0
1650624490000|2022-04-22 10:48:10|261.13|258.73|261.13|258.73|261.13|258.73|261.13|258.73|0
1650624500000|2022-04-22 10:48:20|260.98|258.58|260.82|258.42|260.98|258.58|260.82|258.42|0
1650624510000|2022-04-22 10:48:30|260.98|258.58|261.13|258.73|261.13|258.73|260.98|258.58|0
1650624520000|2022-04-22 10:48:40|261.21|258.81|261.13|258.73|261.21|258.81|261.13|258.73|0
1650624530000|2022-04-22 10:48:50|261.29|258.89|261.45|259.05|261.45|259.05|261.29|258.89|0
1650624540000|2022-04-22 10:49:00|261.29|258.89|260.98|258.58|261.29|258.89|260.98|258.58|0
1650624550000|2022-04-22 10:49:10|261.13|258.73|261.21|258.81|261.21|258.81|261.13|258.73|0
1650624560000|2022-04-22 10:49:20|261.29|258.89|261.13|258.73|261.29|258.89|261.13|258.73|0
1650624580000|2022-04-22 10:49:40|261.05|258.65|260.98|258.58|261.05|258.65|260.98|258.58|0
1650624590000|2022-04-22 10:49:50|261.05|258.65|261.13|258.73|261.13|258.73|261.05|258.65|0
1650624600000|2022-04-22 10:50:00|261.29|258.89|261.13|258.73|261.29|258.89|261.13|258.73|0
1650624610000|2022-04-22 10:50:10|260.97|258.57|260.97|258.57|260.97|258.57|260.97|258.57|0
1650624620000|2022-04-22 10:50:20|261.13|258.73|261.29|258.89|261.29|258.89|261.13|258.73|0
1650624630000|2022-04-22 10:50:30|261.13|258.73|261.13|258.73|261.13|258.73|261.13|258.73|0
1650624640000|2022-04-22 10:50:40|260.97|258.57|260.66|258.26|261.13|258.73|260.66|258.26|0
1650624650000|2022-04-22 10:50:50|260.42|258.02|260.5|258.1|260.66|258.26|260.42|258.02|0
1650624660000|2022-04-22 10:51:00|260.66|258.26|260.19|257.79|260.66|258.26|260.19|257.79|0
1650624670000|2022-04-22 10:51:10|260.03|257.63|260.35|257.95|260.35|257.95|260.03|257.63|0
1650624680000|2022-04-22 10:51:20|260.19|257.79|260.35|257.95|260.35|257.95|260.19|257.79|0
1650624690000|2022-04-22 10:51:30|260.19|257.79|260.19|257.79|260.19|257.79|260.03|257.63|0
1650624710000|2022-04-22 10:51:50|260.26|257.86|260.19|257.79|260.35|257.95|260.19|257.79|0
1650624720000|2022-04-22 10:52:00|260.35|257.95|260.11|257.71|260.35|257.95|260.03|257.63|0
1650624730000|2022-04-22 10:52:10|260.03|257.63|260.03|257.63|260.19|257.79|260.03|257.63|0
1650624740000|2022-04-22 10:52:20|259.64|257.24|259.64|257.24|259.64|257.24|259.64|257.24|0
1650624750000|2022-04-22 10:52:30|259.72|257.32|259.87|257.47|260.03|257.63|259.72|257.32|0
1650624760000|2022-04-22 10:52:40|260.03|257.63|260.19|257.79|260.19|257.79|260.03|257.63|0
1650624770000|2022-04-22 10:52:50|260.03|257.63|260.11|257.71|260.19|257.79|260.03|257.63|0
1650624780000|2022-04-22 10:53:00|260.03|257.63|259.87|257.47|260.03|257.63|259.87|257.47|0
1650624790000|2022-04-22 10:53:10|259.72|257.32|258.78|256.38|259.72|257.32|258.78|256.38|0
1650624800000|2022-04-22 10:53:20|258.93|256.53|259.48|257.08|259.48|257.08|258.93|256.53|0
1650624810000|2022-04-22 10:53:30|259.64|257.24|259.56|257.16|259.64|257.24|259.4|257|0
1650624820000|2022-04-22 10:53:40|259.72|257.32|259.56|257.16|259.72|257.32|259.56|257.16|0
1650624830000|2022-04-22 10:53:50|259.64|257.24|259.72|257.32|259.72|257.32|259.56|257.16|0
1650624840000|2022-04-22 10:54:00|259.64|257.24|259.64|257.24|259.64|257.24|259.64|257.24|0
1650624850000|2022-04-22 10:54:10|259.72|257.32|259.48|257.08|259.79|257.39|259.4|257|0
1650624860000|2022-04-22 10:54:20|259.4|257|259.4|257|259.4|257|259.25|256.85|0
1650624870000|2022-04-22 10:54:30|259.25|256.85|259.09|256.69|259.25|256.85|259.09|256.69|0
1650624880000|2022-04-22 10:54:40|258.93|256.53|259.09|256.69|259.09|256.69|258.93|256.53|0
1650624890000|2022-04-22 10:54:50|258.93|256.53|258.93|256.53|259.09|256.69|258.93|256.53|0
1650624900000|2022-04-22 10:55:00|258.85|256.45|259.25|256.85|259.25|256.85|258.85|256.45|0
1650624910000|2022-04-22 10:55:10|259.09|256.69|259.01|256.61|259.16|256.76|259.01|256.61|0
1650624920000|2022-04-22 10:55:20|258.93|256.53|259.16|256.76|259.16|256.76|258.93|256.53|0
1650624930000|2022-04-22 10:55:30|259.25|256.85|259.16|256.76|259.25|256.85|259.16|256.76|0
1650624940000|2022-04-22 10:55:40|259.09|256.69|258.93|256.53|259.09|256.69|258.93|256.53|0
1650624950000|2022-04-22 10:55:50|259.09|256.69|259.4|257|259.4|257|259.09|256.69|0
1650624960000|2022-04-22 10:56:00|259.25|256.85|259.25|256.85|259.25|256.85|259.25|256.85|0
1650624970000|2022-04-22 10:56:10|258.93|256.53|259.01|256.61|259.01|256.61|258.78|256.38|0
1650624980000|2022-04-22 10:56:20|258.78|256.38|258.62|256.22|258.78|256.38|258.62|256.22|0
1650624990000|2022-04-22 10:56:30|258.93|256.53|259.01|256.61|259.01|256.61|258.93|256.53|0
1650625000000|2022-04-22 10:56:40|258.93|256.53|258.93|256.53|258.93|256.53|258.93|256.53|0
1650625010000|2022-04-22 10:56:50|258.85|256.45|258.78|256.38|258.93|256.53|258.78|256.38|0
1650625020000|2022-04-22 10:57:00|258.93|256.53|258.93|256.53|258.93|256.53|258.93|256.53|0
1650625030000|2022-04-22 10:57:10|259.09|256.69|259.09|256.69|259.09|256.69|259.01|256.61|0
1650625040000|2022-04-22 10:57:20|259.24|256.84|259.24|256.84|259.24|256.84|259.24|256.84|0
1650625050000|2022-04-22 10:57:30|259.09|256.69|258.62|256.22|259.09|256.69|258.54|256.14|0
1650625060000|2022-04-22 10:57:40|258.46|256.06|258.46|256.06|258.46|256.06|258.46|256.06|0
1650625070000|2022-04-22 10:57:50|258.62|256.22|258.46|256.06|258.62|256.22|258.46|256.06|0
1650625080000|2022-04-22 10:58:00|258.93|256.53|259.24|256.84|259.24|256.84|258.93|256.53|0
1650625090000|2022-04-22 10:58:10|259.4|257|259.71|257.31|259.87|257.47|259.4|257|0
1650625100000|2022-04-22 10:58:20|259.87|257.47|259.87|257.47|259.95|257.55|259.87|257.47|0
1650625110000|2022-04-22 10:58:30|259.56|257.16|259.71|257.31|259.71|257.31|259.56|257.16|0
1650625120000|2022-04-22 10:58:40|259.87|257.47|260.34|257.94|260.34|257.94|259.87|257.47|0
1650625130000|2022-04-22 10:58:50|260.18|257.78|260.18|257.78|260.18|257.78|260.03|257.63|0
1650625140000|2022-04-22 10:59:00|260.34|257.94|260.42|258.02|260.42|258.02|260.34|257.94|0
1650625150000|2022-04-22 10:59:10|260.34|257.94|260.18|257.78|260.34|257.94|260.18|257.78|0
1650625160000|2022-04-22 10:59:20|260.26|257.86|260.1|257.7|260.34|257.94|260.1|257.7|0
1650625170000|2022-04-22 10:59:30|260.18|257.78|260.03|257.63|260.18|257.78|260.03|257.63|0
1650625180000|2022-04-22 10:59:40|259.87|257.47|259.87|257.47|259.94|257.54|259.87|257.47|0
1650625190000|2022-04-22 10:59:50|260.03|257.63|260.03|257.63|260.03|257.63|260.03|257.63|0
1650625200000|2022-04-22 11:00:00|259.94|257.54|260.18|257.78|260.18|257.78|259.94|257.54|0
1650625210000|2022-04-22 11:00:10|260.26|257.86|260.26|257.86|260.26|257.86|260.26|257.86|0
1650625220000|2022-04-22 11:00:20|260.5|258.1|260.97|258.57|260.97|258.57|260.5|258.1|0
1650625230000|2022-04-22 11:00:30|260.81|258.41|260.81|258.41|260.81|258.41|260.81|258.41|0
1650625240000|2022-04-22 11:00:40|260.89|258.49|261.12|258.72|261.12|258.72|260.89|258.49|0
1650625250000|2022-04-22 11:00:50|260.97|258.57|261.12|258.72|261.12|258.72|260.97|258.57|0
1650625260000|2022-04-22 11:01:00|261.28|258.88|261.6|259.2|261.6|259.2|261.28|258.88|0
1650625270000|2022-04-22 11:01:10|261.44|259.04|261.12|258.72|261.44|259.04|261.12|258.72|0
1650625280000|2022-04-22 11:01:20|260.97|258.57|260.81|258.41|260.97|258.57|260.81|258.41|0
1650625290000|2022-04-22 11:01:30|260.97|258.57|260.97|258.57|261.04|258.64|260.97|258.57|0
1650625300000|2022-04-22 11:01:40|260.65|258.25|260.81|258.41|260.81|258.41|260.65|258.25|0
1650625310000|2022-04-22 11:01:50|260.65|258.25|260.49|258.09|260.65|258.25|260.49|258.09|0
1650625320000|2022-04-22 11:02:00|260.65|258.25|260.34|257.94|260.65|258.25|260.34|257.94|0
1650625330000|2022-04-22 11:02:10|260.18|257.78|260.41|258.01|260.41|258.01|260.18|257.78|0
1650625340000|2022-04-22 11:02:20|260.34|257.94|260.26|257.86|260.34|257.94|260.26|257.86|0
1650625350000|2022-04-22 11:02:30|260.34|257.94|260.49|258.09|260.49|258.09|260.34|257.94|0
1650625360000|2022-04-22 11:02:40|260.41|258.01|260.97|258.57|260.97|258.57|260.41|258.01|0
1650625370000|2022-04-22 11:02:50|261.12|258.72|260.97|258.57|261.28|258.88|260.97|258.57|0
1650625380000|2022-04-22 11:03:00|261.12|258.72|261.28|258.88|261.28|258.88|261.12|258.72|0
1650625390000|2022-04-22 11:03:10|261.12|258.72|260.97|258.57|261.12|258.72|260.97|258.57|0
1650625400000|2022-04-22 11:03:20|260.96|258.56|261.2|258.8|261.2|258.8|260.88|258.48|0
1650625410000|2022-04-22 11:03:30|261.44|259.04|261.28|258.88|261.44|259.04|261.28|258.88|0
1650625420000|2022-04-22 11:03:40|261.44|259.04|261.59|259.19|261.59|259.19|261.44|259.04|0
1650625430000|2022-04-22 11:03:50|261.44|259.04|261.44|259.04|261.44|259.04|261.35|258.95|0
1650625440000|2022-04-22 11:04:00|261.51|259.11|261.59|259.19|261.59|259.19|261.44|259.04|0
1650625450000|2022-04-22 11:04:10|261.44|259.04|260.96|258.56|261.44|259.04|260.96|258.56|0
1650625460000|2022-04-22 11:04:20|260.81|258.41|261.28|258.88|261.28|258.88|260.81|258.41|0
1650625470000|2022-04-22 11:04:30|261.12|258.72|260.96|258.56|261.12|258.72|260.96|258.56|0
1650625480000|2022-04-22 11:04:40|261.28|258.88|260.96|258.56|261.28|258.88|260.96|258.56|0
1650625490000|2022-04-22 11:04:50|261.12|258.72|261.12|258.72|261.12|258.72|261.12|258.72|0
1650625500000|2022-04-22 11:05:00|261.59|259.19|261.44|259.04|261.59|259.19|261.44|259.04|0
1650625520000|2022-04-22 11:05:20|261.28|258.88|261.43|259.03|261.43|259.03|261.28|258.88|0
1650625530000|2022-04-22 11:05:30|261.59|259.19|261.28|258.88|261.59|259.19|261.28|258.88|0
1650625540000|2022-04-22 11:05:40|261.12|258.72|260.96|258.56|261.12|258.72|260.96|258.56|0
1650625550000|2022-04-22 11:05:50|260.65|258.25|260.65|258.25|260.65|258.25|260.65|258.25|0
1650625560000|2022-04-22 11:06:00|260.18|257.78|260.18|257.78|260.18|257.78|260.18|257.78|0
1650625570000|2022-04-22 11:06:10|260.33|257.93|260.65|258.25|260.65|258.25|260.33|257.93|0
1650625580000|2022-04-22 11:06:20|260.49|258.09|260.49|258.09|260.49|258.09|260.49|258.09|0
1650625590000|2022-04-22 11:06:30|260.65|258.25|260.41|258.01|260.65|258.25|260.41|258.01|0
1650625600000|2022-04-22 11:06:40|260.49|258.09|260.65|258.25|260.65|258.25|260.33|257.93|0
1650625610000|2022-04-22 11:06:50|260.81|258.41|260.96|258.56|260.96|258.56|260.81|258.41|0
1650625620000|2022-04-22 11:07:00|261.43|259.03|261.75|259.35|261.75|259.35|261.43|259.03|0
1650625630000|2022-04-22 11:07:10|261.91|259.51|261.59|259.19|261.91|259.51|261.59|259.19|0
1650625640000|2022-04-22 11:07:20|261.75|259.35|261.91|259.51|261.91|259.51|261.75|259.35|0
1650625650000|2022-04-22 11:07:30|262.06|259.66|262.22|259.82|262.22|259.82|262.06|259.66|0
1650625660000|2022-04-22 11:07:40|262.38|259.98|262.38|259.98|262.38|259.98|262.38|259.98|0
1650625670000|2022-04-22 11:07:50|262.54|260.14|262.53|260.13|262.69|260.29|262.53|260.13|0
1650625680000|2022-04-22 11:08:00|262.69|260.29|263.01|260.61|263.01|260.61|262.69|260.29|0
1650625690000|2022-04-22 11:08:10|262.85|260.45|262.69|260.29|263.01|260.61|262.69|260.29|0
1650625700000|2022-04-22 11:08:20|263.01|260.61|262.53|260.13|263.01|260.61|262.53|260.13|0
1650625710000|2022-04-22 11:08:30|262.61|260.21|262.69|260.29|262.69|260.29|262.61|260.21|0
1650625720000|2022-04-22 11:08:40|262.53|260.13|262.45|260.05|262.53|260.13|262.38|259.98|0
1650625730000|2022-04-22 11:08:50|262.53|260.13|262.38|259.98|262.53|260.13|262.38|259.98|0
1650625740000|2022-04-22 11:09:00|262.69|260.29|262.69|260.29|262.69|260.29|262.53|260.13|0
1650625750000|2022-04-22 11:09:10|262.53|260.13|262.69|260.29|262.69|260.29|262.38|259.98|0
1650625760000|2022-04-22 11:09:20|262.92|260.52|262.85|260.45|262.92|260.52|262.85|260.45|0
1650625770000|2022-04-22 11:09:30|262.92|260.52|263.16|260.76|263.16|260.76|262.92|260.52|0
1650625780000|2022-04-22 11:09:40|263.24|260.84|263.32|260.92|263.32|260.92|263.24|260.84|0
1650625790000|2022-04-22 11:09:50|263.01|260.61|263.16|260.76|263.16|260.76|263.01|260.61|0
1650625800000|2022-04-22 11:10:00|263.32|260.92|263.64|261.24|263.64|261.24|263.32|260.92|0
1650625810000|2022-04-22 11:10:10|263.8|261.4|263.8|261.4|263.95|261.55|263.8|261.4|0
1650625820000|2022-04-22 11:10:20|263.64|261.24|263.56|261.16|263.8|261.4|263.56|261.16|0
1650625830000|2022-04-22 11:10:30|263.64|261.24|263.95|261.55|263.95|261.55|263.64|261.24|0
1650625840000|2022-04-22 11:10:40|263.8|261.4|263.8|261.4|263.8|261.4|263.64|261.24|0
1650625850000|2022-04-22 11:10:50|263.95|261.55|263.95|261.55|264.11|261.71|263.95|261.55|0
1650625860000|2022-04-22 11:11:00|264.11|261.71|264.27|261.87|264.27|261.87|264.11|261.71|0
1650625870000|2022-04-22 11:11:10|264.11|261.71|264.9|262.5|264.9|262.5|264.11|261.71|0
1650625880000|2022-04-22 11:11:20|264.74|262.34|265.06|262.66|265.06|262.66|264.74|262.34|0
1650625890000|2022-04-22 11:11:30|264.74|262.34|264.59|262.19|264.74|262.34|264.59|262.19|0
1650625900000|2022-04-22 11:11:40|264.58|262.18|264.27|261.87|264.58|262.18|264.27|261.87|0
1650625910000|2022-04-22 11:11:50|264.11|261.71|264.11|261.71|264.27|261.87|264.11|261.71|0
1650625920000|2022-04-22 11:12:00|264.27|261.87|264.58|262.18|264.58|262.18|264.27|261.87|0
1650625930000|2022-04-22 11:12:10|264.9|262.5|264.9|262.5|265.06|262.66|264.9|262.5|0
1650625940000|2022-04-22 11:12:20|265.06|262.66|265.22|262.82|265.38|262.98|265.06|262.66|0
1650625950000|2022-04-22 11:12:30|265.29|262.89|265.22|262.82|265.38|262.98|265.22|262.82|0
1650625960000|2022-04-22 11:12:40|264.82|262.42|265.06|262.66|265.06|262.66|264.82|262.42|0
1650625970000|2022-04-22 11:12:50|265.22|262.82|265.38|262.98|265.38|262.98|265.22|262.82|0
1650625980000|2022-04-22 11:13:00|265.06|262.66|265.22|262.82|265.22|262.82|265.06|262.66|0
1650625990000|2022-04-22 11:13:10|265.38|262.98|265.22|262.82|265.38|262.98|265.22|262.82|0
1650626000000|2022-04-22 11:13:20|265.06|262.66|265.06|262.66|265.06|262.66|264.98|262.58|0
1650626010000|2022-04-22 11:13:30|264.74|262.34|265.06|262.66|265.06|262.66|264.74|262.34|0
1650626020000|2022-04-22 11:13:40|264.9|262.5|264.9|262.5|265.06|262.66|264.9|262.5|0
1650626030000|2022-04-22 11:13:50|264.74|262.34|264.74|262.34|264.74|262.34|264.74|262.34|0
1650626040000|2022-04-22 11:14:00|264.66|262.26|264.58|262.18|264.66|262.26|264.58|262.18|0
1650626050000|2022-04-22 11:14:10|264.66|262.26|263.95|261.55|264.66|262.26|263.95|261.55|0
1650626060000|2022-04-22 11:14:20|264.74|262.34|265.37|262.97|265.37|262.97|264.74|262.34|0
1650626070000|2022-04-22 11:14:30|265.22|262.82|265.06|262.66|265.22|262.82|265.06|262.66|0
1650626080000|2022-04-22 11:14:40|264.9|262.5|265.06|262.66|265.06|262.66|264.9|262.5|0
1650626090000|2022-04-22 11:14:50|264.9|262.5|265.06|262.66|265.06|262.66|264.9|262.5|0
1650626100000|2022-04-22 11:15:00|264.9|262.5|264.9|262.5|264.9|262.5|264.9|262.5|0
1650626110000|2022-04-22 11:15:10|264.74|262.34|264.11|261.71|264.74|262.34|264.11|261.71|0
1650626120000|2022-04-22 11:15:20|264.27|261.87|263.95|261.55|264.27|261.87|263.95|261.55|0
1650626130000|2022-04-22 11:15:30|264.11|261.71|263.95|261.55|264.11|261.71|263.95|261.55|0
1650626140000|2022-04-22 11:15:40|264.11|261.71|264.18|261.78|264.18|261.78|264.11|261.71|0
1650626150000|2022-04-22 11:15:50|264.11|261.71|263.95|261.55|264.11|261.71|263.95|261.55|0
1650626160000|2022-04-22 11:16:00|264.11|261.71|264.11|261.71|264.11|261.71|264.11|261.71|0
1650626170000|2022-04-22 11:16:10|264.42|262.02|264.42|262.02|264.42|262.02|264.42|262.02|0
1650626180000|2022-04-22 11:16:20|264.27|261.87|264.27|261.87|264.27|261.87|264.27|261.87|0
1650626190000|2022-04-22 11:16:30|264.42|262.02|264.42|262.02|264.42|262.02|264.42|262.02|0
1650626200000|2022-04-22 11:16:40|264.11|261.71|264.26|261.86|264.26|261.86|264.11|261.71|0
1650626210000|2022-04-22 11:16:50|264.42|262.02|264.11|261.71|264.42|262.02|264.11|261.71|0
1650626220000|2022-04-22 11:17:00|264.26|261.86|264.11|261.71|264.26|261.86|264.11|261.71|0
1650626230000|2022-04-22 11:17:10|264.26|261.86|264.26|261.86|264.26|261.86|264.26|261.86|0
1650626240000|2022-04-22 11:17:20|264.42|262.02|264.26|261.86|264.42|262.02|264.11|261.71|0
1650626250000|2022-04-22 11:17:30|264.42|262.02|264.58|262.18|264.58|262.18|264.42|262.02|0
1650626260000|2022-04-22 11:17:40|264.42|262.02|264.58|262.18|264.58|262.18|264.26|261.86|0
1650626270000|2022-04-22 11:17:50|264.74|262.34|265.06|262.66|265.06|262.66|264.74|262.34|0
1650626280000|2022-04-22 11:18:00|264.74|262.34|264.42|262.02|264.74|262.34|264.26|261.86|0
1650626290000|2022-04-22 11:18:10|264.5|262.1|265.05|262.65|265.05|262.65|264.5|262.1|0
1650626300000|2022-04-22 11:18:20|264.9|262.5|264.9|262.5|265.05|262.65|264.9|262.5|0
1650626310000|2022-04-22 11:18:30|265.21|262.81|265.05|262.65|265.37|262.97|265.05|262.65|0
1650626320000|2022-04-22 11:18:40|265.13|262.73|265.21|262.81|265.21|262.81|264.9|262.5|0
1650626330000|2022-04-22 11:18:50|265.05|262.65|264.9|262.5|265.05|262.65|264.9|262.5|0
1650626340000|2022-04-22 11:19:00|265.05|262.65|264.9|262.5|265.21|262.81|264.9|262.5|0
1650626350000|2022-04-22 11:19:10|265.05|262.65|265.05|262.65|265.05|262.65|265.05|262.65|0
1650626360000|2022-04-22 11:19:20|265.21|262.81|265.05|262.65|265.21|262.81|265.05|262.65|0
1650626370000|2022-04-22 11:19:30|264.9|262.5|264.9|262.5|265.05|262.65|264.9|262.5|0
1650626380000|2022-04-22 11:19:40|265.05|262.65|265.21|262.81|265.21|262.81|265.05|262.65|0
1650626390000|2022-04-22 11:19:50|265.37|262.97|265.21|262.81|265.37|262.97|265.21|262.81|0
1650626400000|2022-04-22 11:20:00|265.05|262.65|265.05|262.65|265.05|262.65|264.9|262.5|0
1650626430000|2022-04-22 11:20:30|265.21|262.81|265.05|262.65|265.21|262.81|264.89|262.49|0
1650626440000|2022-04-22 11:20:40|265.21|262.81|265.21|262.81|265.21|262.81|265.05|262.65|0
1650626460000|2022-04-22 11:21:00|265.13|262.73|265.21|262.81|265.21|262.81|265.13|262.73|0
1650626470000|2022-04-22 11:21:10|265.05|262.65|265.37|262.97|265.37|262.97|265.05|262.65|0
1650626480000|2022-04-22 11:21:20|265.21|262.81|265.21|262.81|265.37|262.97|265.21|262.81|0
1650626490000|2022-04-22 11:21:30|265.37|262.97|265.05|262.65|265.37|262.97|265.05|262.65|0
1650626500000|2022-04-22 11:21:40|265.21|262.81|264.89|262.49|265.21|262.81|264.89|262.49|0
1650626510000|2022-04-22 11:21:50|265.05|262.65|265.05|262.65|265.05|262.65|265.05|262.65|0
1650626520000|2022-04-22 11:22:00|265.37|262.97|265.05|262.65|265.37|262.97|265.05|262.65|0
1650626530000|2022-04-22 11:22:10|265.21|262.81|265.21|262.81|265.21|262.81|265.21|262.81|0
1650626540000|2022-04-22 11:22:20|265.05|262.65|264.89|262.49|265.05|262.65|264.89|262.49|0
1650626550000|2022-04-22 11:22:30|265.05|262.65|264.81|262.41|265.05|262.65|264.81|262.41|0
1650626560000|2022-04-22 11:22:40|264.74|262.34|264.58|262.18|264.74|262.34|264.42|262.02|0
1650626570000|2022-04-22 11:22:50|264.49|262.09|264.42|262.02|264.58|262.18|264.42|262.02|0
1650626580000|2022-04-22 11:23:00|264.26|261.86|264.26|261.86|264.26|261.86|264.18|261.78|0
1650626590000|2022-04-22 11:23:10|264.42|262.02|264.42|262.02|264.42|262.02|264.34|261.94|0
1650626600000|2022-04-22 11:23:20|264.26|261.86|264.34|261.94|264.42|262.02|264.26|261.86|0
1650626610000|2022-04-22 11:23:30|264.1|261.7|264.1|261.7|264.1|261.7|263.94|261.54|0
1650626620000|2022-04-22 11:23:40|264.02|261.62|263.94|261.54|264.02|261.62|263.94|261.54|0
1650626640000|2022-04-22 11:24:00|264.1|261.7|264.1|261.7|264.1|261.7|264.1|261.7|0
1650626650000|2022-04-22 11:24:10|264.26|261.86|264.26|261.86|264.26|261.86|264.26|261.86|0
1650626680000|2022-04-22 11:24:40|264.58|262.18|264.58|262.18|264.58|262.18|264.58|262.18|0
1650626690000|2022-04-22 11:24:50|264.73|262.33|264.49|262.09|264.73|262.33|264.49|262.09|0
1650626700000|2022-04-22 11:25:00|264.58|262.18|264.26|261.86|264.58|262.18|264.26|261.86|0
1650626710000|2022-04-22 11:25:10|264.1|261.7|264.26|261.86|264.26|261.86|264.1|261.7|0
1650626720000|2022-04-22 11:25:20|264.1|261.7|264.26|261.86|264.26|261.86|264.1|261.7|0
1650626740000|2022-04-22 11:25:40|264.42|262.02|264.42|262.02|264.42|262.02|264.26|261.86|0
1650626750000|2022-04-22 11:25:50|264.26|261.86|264.42|262.02|264.42|262.02|264.26|261.86|0
1650626760000|2022-04-22 11:26:00|264.33|261.93|264.1|261.7|264.33|261.93|264.1|261.7|0
1650626770000|2022-04-22 11:26:10|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1650626780000|2022-04-22 11:26:20|263.78|261.38|263.78|261.38|263.78|261.38|263.78|261.38|0
1650626790000|2022-04-22 11:26:30|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1650626800000|2022-04-22 11:26:40|264.02|261.62|263.94|261.54|264.02|261.62|263.94|261.54|0
1650626810000|2022-04-22 11:26:50|264.1|261.7|264.33|261.93|264.42|262.02|264.1|261.7|0
1650626820000|2022-04-22 11:27:00|264.26|261.86|264.42|262.02|264.42|262.02|264.26|261.86|0
1650626830000|2022-04-22 11:27:10|264.57|262.17|264.57|262.17|264.57|262.17|264.57|262.17|0
1650626850000|2022-04-22 11:27:30|264.42|262.02|264.41|262.01|264.57|262.17|264.41|262.01|0
1650626860000|2022-04-22 11:27:40|264.57|262.17|264.26|261.86|264.57|262.17|264.26|261.86|0
1650626870000|2022-04-22 11:27:50|264.33|261.93|264.41|262.01|264.41|262.01|264.33|261.93|0
1650626890000|2022-04-22 11:28:10|264.49|262.09|264.41|262.01|264.49|262.09|264.41|262.01|0
1650626900000|2022-04-22 11:28:20|264.26|261.86|264.26|261.86|264.26|261.86|264.26|261.86|0
1650626910000|2022-04-22 11:28:30|264.41|262.01|264.57|262.17|264.57|262.17|264.41|262.01|0
1650626930000|2022-04-22 11:28:50|264.73|262.33|264.65|262.25|264.73|262.33|264.57|262.17|0
1650626940000|2022-04-22 11:29:00|264.73|262.33|264.65|262.25|264.73|262.33|264.57|262.17|0
1650626950000|2022-04-22 11:29:10|264.57|262.17|265.36|262.96|265.36|262.96|264.57|262.17|0
1650626960000|2022-04-22 11:29:20|265.21|262.81|265.05|262.65|265.21|262.81|265.05|262.65|0
1650626970000|2022-04-22 11:29:30|264.89|262.49|265.05|262.65|265.05|262.65|264.89|262.49|0
1650626980000|2022-04-22 11:29:40|264.89|262.49|265.05|262.65|265.05|262.65|264.89|262.49|0
1650626990000|2022-04-22 11:29:50|265.2|262.8|265.2|262.8|265.2|262.8|265.2|262.8|0
1650627000000|2022-04-22 11:30:00|265.05|262.65|265.05|262.65|265.05|262.65|265.05|262.65|0
1650627010000|2022-04-22 11:30:10|264.57|262.17|264.41|262.01|264.57|262.17|264.41|262.01|0
1650627020000|2022-04-22 11:30:20|264.49|262.09|264.57|262.17|264.57|262.17|264.49|262.09|0
1650627030000|2022-04-22 11:30:30|264.41|262.01|264.41|262.01|264.57|262.17|264.41|262.01|0
1650627040000|2022-04-22 11:30:40|264.49|262.09|265.05|262.65|265.05|262.65|264.49|262.09|0
1650627050000|2022-04-22 11:30:50|265.2|262.8|265.36|262.96|265.36|262.96|265.2|262.8|0
1650627060000|2022-04-22 11:31:00|265.2|262.8|265.36|262.96|265.36|262.96|265.2|262.8|0
1650627070000|2022-04-22 11:31:10|265.84|263.44|265.68|263.28|265.84|263.44|265.68|263.28|0
1650627080000|2022-04-22 11:31:20|265.84|263.44|265.84|263.44|266|263.6|265.84|263.44|0
1650627090000|2022-04-22 11:31:30|265.68|263.28|265.68|263.28|265.68|263.28|265.68|263.28|0
1650627100000|2022-04-22 11:31:40|265.2|262.8|264.73|262.33|265.2|262.8|264.73|262.33|0
1650627110000|2022-04-22 11:31:50|264.57|262.17|264.57|262.17|264.57|262.17|264.57|262.17|0
1650627120000|2022-04-22 11:32:00|264.25|261.85|264.25|261.85|264.57|262.17|264.25|261.85|0
1650627130000|2022-04-22 11:32:10|264.57|262.17|264.65|262.25|264.65|262.25|264.57|262.17|0
1650627140000|2022-04-22 11:32:20|264.57|262.17|264.89|262.49|264.89|262.49|264.57|262.17|0
1650627150000|2022-04-22 11:32:30|265.04|262.64|264.89|262.49|265.04|262.64|264.89|262.49|0
1650627160000|2022-04-22 11:32:40|264.73|262.33|264.73|262.33|264.73|262.33|264.73|262.33|0
1650627170000|2022-04-22 11:32:50|264.89|262.49|264.89|262.49|264.89|262.49|264.8|262.4|0
1650627180000|2022-04-22 11:33:00|264.57|262.17|264.57|262.17|264.57|262.17|264.57|262.17|0
1650627190000|2022-04-22 11:33:10|264.41|262.01|264.57|262.17|264.57|262.17|264.41|262.01|0
1650627200000|2022-04-22 11:33:20|264.49|262.09|264.25|261.85|264.49|262.09|264.25|261.85|0
1650627210000|2022-04-22 11:33:30|264.09|261.69|264.09|261.69|264.09|261.69|264.09|261.69|0
1650627220000|2022-04-22 11:33:40|263.94|261.54|263.94|261.54|263.94|261.54|263.94|261.54|0
1650627230000|2022-04-22 11:33:50|263.78|261.38|263.62|261.22|263.78|261.38|263.62|261.22|0
1650627240000|2022-04-22 11:34:00|263.46|261.06|263.22|260.82|263.46|261.06|263.22|260.82|0
1650627250000|2022-04-22 11:34:10|263.15|260.75|263.15|260.75|263.3|260.9|263.15|260.75|0
1650627260000|2022-04-22 11:34:20|262.99|260.59|262.99|260.59|262.99|260.59|262.99|260.59|0
1650627270000|2022-04-22 11:34:30|262.91|260.51|262.99|260.59|262.99|260.59|262.91|260.51|0
1650627280000|2022-04-22 11:34:40|262.83|260.43|263.15|260.75|263.15|260.75|262.83|260.43|0
1650627290000|2022-04-22 11:34:50|262.99|260.59|262.99|260.59|262.99|260.59|262.99|260.59|0
1650627300000|2022-04-22 11:35:00|263.06|260.66|263.15|260.75|263.3|260.9|263.06|260.66|0
1650627310000|2022-04-22 11:35:10|262.99|260.59|262.83|260.43|262.99|260.59|262.83|260.43|0
1650627320000|2022-04-22 11:35:20|262.99|260.59|263.15|260.75|263.15|260.75|262.99|260.59|0
1650627330000|2022-04-22 11:35:30|263.3|260.9|263.3|260.9|263.46|261.06|263.3|260.9|0
1650627340000|2022-04-22 11:35:40|263.46|261.06|262.83|260.43|263.46|261.06|262.83|260.43|0
1650627360000|2022-04-22 11:36:00|262.99|260.59|263.3|260.9|263.3|260.9|262.83|260.43|0
1650627370000|2022-04-22 11:36:10|263.22|260.82|263.3|260.9|263.3|260.9|263.22|260.82|0
1650627380000|2022-04-22 11:36:20|263.46|261.06|263.3|260.9|263.46|261.06|263.14|260.74|0
1650627390000|2022-04-22 11:36:30|263.46|261.06|263.46|261.06|263.46|261.06|263.46|261.06|0
1650627400000|2022-04-22 11:36:40|263.38|260.98|263.46|261.06|263.46|261.06|263.3|260.9|0
1650627410000|2022-04-22 11:36:50|263.69|261.29|264.09|261.69|264.09|261.69|263.69|261.29|0
1650627420000|2022-04-22 11:37:00|263.93|261.53|263.78|261.38|263.93|261.53|263.69|261.29|0
1650627430000|2022-04-22 11:37:10|263.93|261.53|264.41|262.01|264.41|262.01|263.93|261.53|0
1650627440000|2022-04-22 11:37:20|264.57|262.17|265.2|262.8|265.2|262.8|264.57|262.17|0
1650627460000|2022-04-22 11:37:40|265.36|262.96|265.04|262.64|265.52|263.12|265.04|262.64|0
1650627470000|2022-04-22 11:37:50|264.88|262.48|264.72|262.32|264.88|262.48|264.57|262.17|0
1650627480000|2022-04-22 11:38:00|264.57|262.17|264.41|262.01|264.57|262.17|264.41|262.01|0
1650627490000|2022-04-22 11:38:10|264.32|261.92|264.48|262.08|264.48|262.08|264.32|261.92|0
1650627500000|2022-04-22 11:38:20|264.57|262.17|264.88|262.48|264.88|262.48|264.57|262.17|0
1650627510000|2022-04-22 11:38:30|265.04|262.64|264.88|262.48|265.04|262.64|264.88|262.48|0
1650627520000|2022-04-22 11:38:40|264.72|262.32|264.56|262.16|264.72|262.32|264.56|262.16|0
1650627540000|2022-04-22 11:39:00|264.41|262.01|264.41|262.01|264.41|262.01|264.41|262.01|0
1650627550000|2022-04-22 11:39:10|264.56|262.16|264.48|262.08|264.56|262.16|264.41|262.01|0
1650627560000|2022-04-22 11:39:20|264.56|262.16|264.56|262.16|264.72|262.32|264.56|262.16|0
1650627570000|2022-04-22 11:39:30|264.64|262.24|265.04|262.64|265.04|262.64|264.64|262.24|0
1650627580000|2022-04-22 11:39:40|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1650627590000|2022-04-22 11:39:50|264.96|262.56|264.96|262.56|264.96|262.56|264.96|262.56|0
1650627600000|2022-04-22 11:40:00|265.2|262.8|264.88|262.48|265.2|262.8|264.88|262.48|0
1650627610000|2022-04-22 11:40:10|264.96|262.56|264.88|262.48|265.2|262.8|264.88|262.48|0
1650627620000|2022-04-22 11:40:20|264.72|262.32|264.72|262.32|264.72|262.32|264.72|262.32|0
1650627630000|2022-04-22 11:40:30|264.56|262.16|264.56|262.16|264.56|262.16|264.48|262.08|0
1650627640000|2022-04-22 11:40:40|265.36|262.96|265.36|262.96|265.36|262.96|265.36|262.96|0
1650627650000|2022-04-22 11:40:50|265.43|263.03|265.36|262.96|265.43|263.03|265.36|262.96|0
1650627660000|2022-04-22 11:41:00|265.51|263.11|265.43|263.03|265.51|263.11|265.43|263.03|0
1650627670000|2022-04-22 11:41:10|265.59|263.19|265.2|262.8|265.59|263.19|265.2|262.8|0
1650627690000|2022-04-22 11:41:30|265.12|262.72|265.2|262.8|265.2|262.8|265.12|262.72|0
1650627700000|2022-04-22 11:41:40|265.11|262.71|265.11|262.71|265.2|262.8|265.11|262.71|0
1650627710000|2022-04-22 11:41:50|265.04|262.64|265.04|262.64|265.04|262.64|265.04|262.64|0
1650627720000|2022-04-22 11:42:00|264.88|262.48|264.88|262.48|264.88|262.48|264.72|262.32|0
1650627730000|2022-04-22 11:42:10|265.04|262.64|264.72|262.32|265.04|262.64|264.72|262.32|0
1650627750000|2022-04-22 11:42:30|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1650627760000|2022-04-22 11:42:40|265.04|262.64|264.88|262.48|265.04|262.64|264.88|262.48|0
1650627770000|2022-04-22 11:42:50|264.72|262.32|264.72|262.32|264.72|262.32|264.72|262.32|0
1650627780000|2022-04-22 11:43:00|264.56|262.16|264.72|262.32|264.72|262.32|264.56|262.16|0
1650627800000|2022-04-22 11:43:20|264.64|262.24|264.72|262.32|264.72|262.32|264.64|262.24|0
1650627810000|2022-04-22 11:43:30|264.88|262.48|264.72|262.32|264.88|262.48|264.72|262.32|0
1650627820000|2022-04-22 11:43:40|264.8|262.4|264.8|262.4|264.8|262.4|264.8|262.4|0
1650627830000|2022-04-22 11:43:50|264.88|262.48|265.04|262.64|265.04|262.64|264.88|262.48|0
1650627840000|2022-04-22 11:44:00|264.72|262.32|264.56|262.16|264.72|262.32|264.56|262.16|0
1650627850000|2022-04-22 11:44:10|264.41|262.01|264.72|262.32|264.72|262.32|264.41|262.01|0
1650627860000|2022-04-22 11:44:20|264.88|262.48|264.88|262.48|264.88|262.48|264.88|262.48|0
1650627870000|2022-04-22 11:44:30|265.04|262.64|264.72|262.32|265.04|262.64|264.72|262.32|0
1650627880000|2022-04-22 11:44:40|264.56|262.16|264.4|262|264.56|262.16|264.4|262|0
1650627890000|2022-04-22 11:44:50|264.56|262.16|264.56|262.16|264.56|262.16|264.56|262.16|0
1650627900000|2022-04-22 11:45:00|264.4|262|264.56|262.16|264.56|262.16|264.4|262|0
1650627910000|2022-04-22 11:45:10|264.64|262.24|264.64|262.24|264.64|262.24|264.64|262.24|0
1650627920000|2022-04-22 11:45:20|264.56|262.16|264.56|262.16|264.56|262.16|264.48|262.08|0
1650627930000|2022-04-22 11:45:30|264.64|262.24|264.72|262.32|264.72|262.32|264.64|262.24|0
1650627940000|2022-04-22 11:45:40|264.56|262.16|264.72|262.32|264.72|262.32|264.56|262.16|0
1650627950000|2022-04-22 11:45:50|264.56|262.16|264.72|262.32|264.72|262.32|264.56|262.16|0
1650627960000|2022-04-22 11:46:00|264.56|262.16|264.56|262.16|264.56|262.16|264.56|262.16|0
1650627980000|2022-04-22 11:46:20|264.4|262|264.4|262|264.48|262.08|264.4|262|0
1650627990000|2022-04-22 11:46:30|264.56|262.16|264.64|262.24|264.72|262.32|264.56|262.16|0
1650628000000|2022-04-22 11:46:40|264.56|262.16|264.56|262.16|264.64|262.24|264.56|262.16|0
1650628010000|2022-04-22 11:46:50|264.64|262.24|264.64|262.24|264.64|262.24|264.64|262.24|0
1650628020000|2022-04-22 11:47:00|264.72|262.32|264.25|261.85|264.72|262.32|264.25|261.85|0
1650628030000|2022-04-22 11:47:10|264.09|261.69|264.25|261.85|264.25|261.85|264.09|261.69|0
1650628040000|2022-04-22 11:47:20|264.32|261.92|264.25|261.85|264.4|262|264.25|261.85|0
1650628050000|2022-04-22 11:47:30|264.4|262|264.25|261.85|264.4|262|264.25|261.85|0
1650628060000|2022-04-22 11:47:40|264.24|261.84|264.56|262.16|264.56|262.16|264.24|261.84|0
1650628080000|2022-04-22 11:48:00|264.4|262|264.4|262|264.48|262.08|264.4|262|0
1650628090000|2022-04-22 11:48:10|264.56|262.16|264.56|262.16|264.56|262.16|264.48|262.08|0
1650628100000|2022-04-22 11:48:20|264.72|262.32|265.03|262.63|265.19|262.79|264.72|262.32|0
1650628110000|2022-04-22 11:48:30|264.88|262.48|264.4|262|264.88|262.48|264.4|262|0
1650628120000|2022-04-22 11:48:40|264.24|261.84|264.09|261.69|264.24|261.84|264.09|261.69|0
1650628130000|2022-04-22 11:48:50|263.77|261.37|263.77|261.37|263.77|261.37|263.77|261.37|0
1650628140000|2022-04-22 11:49:00|263.93|261.53|264.4|262|264.4|262|263.77|261.37|0
1650628150000|2022-04-22 11:49:10|264.56|262.16|264.4|262|264.56|262.16|264.4|262|0
1650628160000|2022-04-22 11:49:20|264.64|262.24|265.19|262.79|265.19|262.79|264.64|262.24|0
1650628170000|2022-04-22 11:49:30|265.03|262.63|265.19|262.79|265.19|262.79|265.03|262.63|0
1650628180000|2022-04-22 11:49:40|265.35|262.95|265.51|263.11|265.67|263.27|265.35|262.95|0
1650628190000|2022-04-22 11:49:50|265.43|263.03|265.35|262.95|265.43|263.03|265.35|262.95|0
1650628200000|2022-04-22 11:50:00|264.87|262.47|264.87|262.47|264.87|262.47|264.87|262.47|0
1650628210000|2022-04-22 11:50:10|265.03|262.63|264.87|262.47|265.03|262.63|264.87|262.47|0
1650628220000|2022-04-22 11:50:20|264.95|262.55|264.4|262|265.03|262.63|264.4|262|0
1650628230000|2022-04-22 11:50:30|264.24|261.84|264.16|261.76|264.24|261.84|264.16|261.76|0
1650628240000|2022-04-22 11:50:40|264.08|261.68|264.4|262|264.4|262|264.08|261.68|0
1650628250000|2022-04-22 11:50:50|264.56|262.16|264.24|261.84|264.56|262.16|264.24|261.84|0
1650628260000|2022-04-22 11:51:00|264.32|261.92|264.48|262.08|264.56|262.16|264.32|261.92|0
1650628270000|2022-04-22 11:51:10|264.72|262.32|264.56|262.16|264.72|262.32|264.56|262.16|0
1650628280000|2022-04-22 11:51:20|264.87|262.47|264.95|262.55|264.95|262.55|264.87|262.47|0
1650628290000|2022-04-22 11:51:30|265.03|262.63|265.03|262.63|265.03|262.63|264.87|262.47|0
1650628300000|2022-04-22 11:51:40|264.95|262.55|265.19|262.79|265.19|262.79|264.95|262.55|0
1650628310000|2022-04-22 11:51:50|265.03|262.63|264.87|262.47|265.03|262.63|264.87|262.47|0
1650628320000|2022-04-22 11:52:00|265.03|262.63|264.72|262.32|265.03|262.63|264.72|262.32|0
1650628330000|2022-04-22 11:52:10|264.87|262.47|265.03|262.63|265.11|262.71|264.87|262.47|0
1650628340000|2022-04-22 11:52:20|264.87|262.47|264.71|262.31|264.87|262.47|264.71|262.31|0
1650628350000|2022-04-22 11:52:30|264.87|262.47|264.79|262.39|264.87|262.47|264.79|262.39|0
1650628360000|2022-04-22 11:52:40|264.87|262.47|264.87|262.47|264.95|262.55|264.87|262.47|0
1650628370000|2022-04-22 11:52:50|264.71|262.31|264.71|262.31|264.71|262.31|264.71|262.31|0
1650628380000|2022-04-22 11:53:00|264.63|262.23|264.71|262.31|264.71|262.31|264.63|262.23|0
1650628390000|2022-04-22 11:53:10|264.87|262.47|264.87|262.47|264.87|262.47|264.87|262.47|0
1650628400000|2022-04-22 11:53:20|265.03|262.63|264.87|262.47|265.03|262.63|264.87|262.47|0
1650628410000|2022-04-22 11:53:30|265.03|262.63|265.5|263.1|265.5|263.1|265.03|262.63|0
1650628420000|2022-04-22 11:53:40|265.66|263.26|265.82|263.42|265.82|263.42|265.66|263.26|0
1650628430000|2022-04-22 11:53:50|265.98|263.58|265.98|263.58|265.98|263.58|265.98|263.58|0
1650628440000|2022-04-22 11:54:00|265.82|263.42|265.98|263.58|265.98|263.58|265.82|263.42|0
1650628450000|2022-04-22 11:54:10|266.14|263.74|266.3|263.9|266.45|264.05|266.14|263.74|0
1650628460000|2022-04-22 11:54:20|266.45|264.05|266.45|264.05|266.45|264.05|266.45|264.05|0
1650628470000|2022-04-22 11:54:30|266.3|263.9|266.3|263.9|266.3|263.9|266.14|263.74|0
1650628480000|2022-04-22 11:54:40|266.14|263.74|266.37|263.97|266.45|264.05|266.14|263.74|0
1650628490000|2022-04-22 11:54:50|266.3|263.9|265.03|262.63|266.3|263.9|265.03|262.63|0
1650628500000|2022-04-22 11:55:00|265.35|262.95|265.03|262.63|265.35|262.95|265.03|262.63|0
1650628510000|2022-04-22 11:55:10|264.79|262.39|265.03|262.63|265.03|262.63|264.79|262.39|0
1650628520000|2022-04-22 11:55:20|264.95|262.55|264.55|262.15|264.95|262.55|264.55|262.15|0
1650628530000|2022-04-22 11:55:30|264.71|262.31|264.71|262.31|264.87|262.47|264.71|262.31|0
1650628540000|2022-04-22 11:55:40|264.55|262.15|264.4|262|264.55|262.15|264.4|262|0
1650628560000|2022-04-22 11:56:00|264.08|261.68|263.92|261.52|264.08|261.68|263.92|261.52|0
1650628580000|2022-04-22 11:56:20|263.84|261.44|263.77|261.37|263.84|261.44|263.77|261.37|0
1650628600000|2022-04-22 11:56:40|263.92|261.52|264.24|261.84|264.24|261.84|263.92|261.52|0
1650628610000|2022-04-22 11:56:50|264.31|261.91|264.24|261.84|264.31|261.91|263.92|261.52|0
1650628620000|2022-04-22 11:57:00|264.4|262|264.71|262.31|264.71|262.31|264.4|262|0
1650628630000|2022-04-22 11:57:10|264.87|262.47|265.03|262.63|265.03|262.63|264.71|262.31|0
1650628640000|2022-04-22 11:57:20|265.19|262.79|265.98|263.58|265.98|263.58|265.19|262.79|0
1650628650000|2022-04-22 11:57:30|266.13|263.73|266.77|264.37|266.84|264.44|266.13|263.73|0
1650628660000|2022-04-22 11:57:40|266.29|263.89|266.29|263.89|266.29|263.89|266.13|263.73|0
1650628670000|2022-04-22 11:57:50|266.45|264.05|266.29|263.89|266.45|264.05|266.29|263.89|0
1650628680000|2022-04-22 11:58:00|266.45|264.05|266.77|264.37|266.84|264.44|266.45|264.05|0
1650628690000|2022-04-22 11:58:10|266.61|264.21|266.29|263.89|266.61|264.21|266.29|263.89|0
1650628700000|2022-04-22 11:58:20|266.45|264.05|266.45|264.05|266.45|264.05|266.45|264.05|0
1650628710000|2022-04-22 11:58:30|266.61|264.21|266.45|264.05|266.61|264.21|266.45|264.05|0
1650628720000|2022-04-22 11:58:40|266.29|263.89|266.29|263.89|266.29|263.89|266.29|263.89|0
1650628730000|2022-04-22 11:58:50|266.45|264.05|266.84|264.44|266.84|264.44|266.45|264.05|0
1650628740000|2022-04-22 11:59:00|266.77|264.37|266.77|264.37|266.84|264.44|266.77|264.37|0
1650628750000|2022-04-22 11:59:10|266.93|264.53|267.08|264.68|267.08|264.68|266.93|264.53|0
1650628760000|2022-04-22 11:59:20|267.24|264.84|266.45|264.05|267.24|264.84|266.45|264.05|0
1650628770000|2022-04-22 11:59:30|266.29|263.89|266.29|263.89|266.29|263.89|266.29|263.89|0
1650628780000|2022-04-22 11:59:40|266.45|264.05|266.29|263.89|266.45|264.05|266.29|263.89|0
1650628790000|2022-04-22 11:59:50|266.45|264.05|266.93|264.53|266.93|264.53|266.45|264.05|0
1650628800000|2022-04-22 12:00:00|267.24|264.84|267.56|265.16|267.72|265.32|267.24|264.84|0
1650628810000|2022-04-22 12:00:10|267.4|265|267.24|264.84|267.4|265|267.24|264.84|0
1650628820000|2022-04-22 12:00:20|267.72|265.32|267.72|265.32|267.72|265.32|267.56|265.16|0
1650628830000|2022-04-22 12:00:30|267.4|265|267.72|265.32|267.72|265.32|267.4|265|0
1650628840000|2022-04-22 12:00:40|267.4|265|267.24|264.84|267.4|265|267.24|264.84|0
1650628860000|2022-04-22 12:01:00|266.92|264.52|266.77|264.37|266.92|264.52|266.61|264.21|0
1650628870000|2022-04-22 12:01:10|266.61|264.21|266.92|264.52|266.92|264.52|266.61|264.21|0
1650628880000|2022-04-22 12:01:20|267.08|264.68|267.4|265|267.56|265.16|267.08|264.68|0
1650628890000|2022-04-22 12:01:30|267.24|264.84|267.4|265|267.4|265|267.24|264.84|0
1650628900000|2022-04-22 12:01:40|267.24|264.84|267.4|265|267.4|265|267.24|264.84|0
1650628910000|2022-04-22 12:01:50|267.24|264.84|267.72|265.32|267.88|265.48|267.24|264.84|0
1650628920000|2022-04-22 12:02:00|267.56|265.16|267.88|265.48|267.88|265.48|267.56|265.16|0
1650628930000|2022-04-22 12:02:10|268.04|265.64|267.72|265.32|268.04|265.64|267.72|265.32|0
1650628940000|2022-04-22 12:02:20|267.56|265.16|267.4|265|267.56|265.16|267.4|265|0
1650628950000|2022-04-22 12:02:30|267.56|265.16|267.4|265|267.56|265.16|267.4|265|0
1650628970000|2022-04-22 12:02:50|267.08|264.68|267.56|265.16|267.56|265.16|267.08|264.68|0
1650628980000|2022-04-22 12:03:00|267.4|265|267.4|265|267.48|265.08|267.4|265|0
1650628990000|2022-04-22 12:03:10|267.24|264.84|267.4|265|267.4|265|267.24|264.84|0
1650629000000|2022-04-22 12:03:20|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1650629010000|2022-04-22 12:03:30|266.84|264.44|266.61|264.21|266.84|264.44|266.61|264.21|0
1650629020000|2022-04-22 12:03:40|266.76|264.36|266.76|264.36|266.76|264.36|266.61|264.21|0
1650629030000|2022-04-22 12:03:50|266.61|264.21|266.92|264.52|266.92|264.52|266.61|264.21|0
1650629040000|2022-04-22 12:04:00|266.76|264.36|266.92|264.52|266.92|264.52|266.76|264.36|0
1650629050000|2022-04-22 12:04:10|267|264.6|267.4|265|267.4|265|267|264.6|0
1650629060000|2022-04-22 12:04:20|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1650629070000|2022-04-22 12:04:30|266.92|264.52|267.24|264.84|267.24|264.84|266.92|264.52|0
1650629080000|2022-04-22 12:04:40|267.4|265|267.56|265.16|267.72|265.32|267.4|265|0
1650629090000|2022-04-22 12:04:50|267.72|265.32|267.56|265.16|267.72|265.32|267.56|265.16|0
1650629100000|2022-04-22 12:05:00|267.87|265.47|267.72|265.32|267.87|265.47|267.72|265.32|0
1650629110000|2022-04-22 12:05:10|267.87|265.47|267.95|265.55|267.95|265.55|267.87|265.47|0
1650629120000|2022-04-22 12:05:20|267.87|265.47|267.56|265.16|267.87|265.47|267.56|265.16|0
1650629130000|2022-04-22 12:05:30|267.4|265|267.56|265.16|267.56|265.16|267.4|265|0
1650629140000|2022-04-22 12:05:40|267.47|265.07|267.24|264.84|267.47|265.07|267.24|264.84|0
1650629150000|2022-04-22 12:05:50|267.08|264.68|266.92|264.52|267.08|264.68|266.92|264.52|0
1650629160000|2022-04-22 12:06:00|266.76|264.36|266.92|264.52|266.92|264.52|266.76|264.36|0
1650629170000|2022-04-22 12:06:10|267.08|264.68|266.92|264.52|267.08|264.68|266.92|264.52|0
1650629180000|2022-04-22 12:06:20|266.76|264.36|267.08|264.68|267.08|264.68|266.76|264.36|0
1650629190000|2022-04-22 12:06:30|267.24|264.84|267.56|265.16|267.56|265.16|267.24|264.84|0
1650629200000|2022-04-22 12:06:40|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1650629210000|2022-04-22 12:06:50|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1650629220000|2022-04-22 12:07:00|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1650629230000|2022-04-22 12:07:10|267.4|265|267.4|265|267.4|265|267.4|265|0
1650629240000|2022-04-22 12:07:20|267.24|264.84|267.24|264.84|267.31|264.91|267.24|264.84|0
1650629250000|2022-04-22 12:07:30|267.47|265.07|267.4|265|267.55|265.15|267.4|265|0
1650629260000|2022-04-22 12:07:40|267.24|264.84|267.24|264.84|267.24|264.84|267.24|264.84|0
1650629270000|2022-04-22 12:07:50|267.08|264.68|267.15|264.75|267.24|264.84|267.08|264.68|0
1650629280000|2022-04-22 12:08:00|267.24|264.84|267.4|265|267.4|265|267.24|264.84|0
1650629290000|2022-04-22 12:08:10|267.31|264.91|267.24|264.84|267.4|265|267.24|264.84|0
1650629300000|2022-04-22 12:08:20|267.31|264.91|267.4|265|267.4|265|267.31|264.91|0
1650629310000|2022-04-22 12:08:30|267.39|264.99|267.39|264.99|267.39|264.99|267.39|264.99|0
1650629320000|2022-04-22 12:08:40|267.31|264.91|267.24|264.84|267.31|264.91|267.24|264.84|0
1650629330000|2022-04-22 12:08:50|267.08|264.68|267.08|264.68|267.08|264.68|267.08|264.68|0
1650629340000|2022-04-22 12:09:00|266.92|264.52|266.92|264.52|267.08|264.68|266.84|264.44|0
1650629350000|2022-04-22 12:09:10|267.08|264.68|267.39|264.99|267.39|264.99|267.08|264.68|0
1650629360000|2022-04-22 12:09:20|267.55|265.15|267.39|264.99|267.55|265.15|267.39|264.99|0
1650629370000|2022-04-22 12:09:30|267.24|264.84|267.08|264.68|267.24|264.84|267.08|264.68|0
1650629380000|2022-04-22 12:09:40|266.92|264.52|267.08|264.68|267.08|264.68|266.92|264.52|0
1650629390000|2022-04-22 12:09:50|266.92|264.52|267.08|264.68|267.08|264.68|266.92|264.52|0
1650629410000|2022-04-22 12:10:10|266.76|264.36|266.76|264.36|266.76|264.36|266.6|264.2|0
1650629420000|2022-04-22 12:10:20|266.92|264.52|266.92|264.52|266.92|264.52|266.92|264.52|0
1650629430000|2022-04-22 12:10:30|267.23|264.83|267.15|264.75|267.23|264.83|267.15|264.75|0
1650629440000|2022-04-22 12:10:40|266.6|264.2|266.2|263.8|266.6|264.2|266.2|263.8|0
1650629450000|2022-04-22 12:10:50|266.28|263.88|265.97|263.57|266.44|264.04|265.97|263.57|0
1650629460000|2022-04-22 12:11:00|266.12|263.72|265.97|263.57|266.12|263.72|265.97|263.57|0
1650629470000|2022-04-22 12:11:10|266.12|263.72|266.12|263.72|266.12|263.72|266.04|263.64|0
1650629480000|2022-04-22 12:11:20|265.97|263.57|266.12|263.72|266.12|263.72|265.65|263.25|0
1650629490000|2022-04-22 12:11:30|265.97|263.57|266.04|263.64|266.12|263.72|265.97|263.57|0
1650629500000|2022-04-22 12:11:40|265.97|263.57|266.12|263.72|266.12|263.72|265.97|263.57|0
1650629510000|2022-04-22 12:11:50|266.2|263.8|266.12|263.72|266.28|263.88|266.12|263.72|0
1650629520000|2022-04-22 12:12:00|266.28|263.88|266.68|264.28|266.68|264.28|266.28|263.88|0
1650629530000|2022-04-22 12:12:10|266.52|264.12|266.6|264.2|266.6|264.2|266.52|264.12|0
1650629540000|2022-04-22 12:12:20|266.52|264.12|266.6|264.2|266.6|264.2|266.52|264.12|0
1650629550000|2022-04-22 12:12:30|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1650629560000|2022-04-22 12:12:40|266.6|264.2|266.52|264.12|266.6|264.2|266.44|264.04|0
1650629570000|2022-04-22 12:12:50|266.6|264.2|266.6|264.2|266.6|264.2|266.6|264.2|0
1650629580000|2022-04-22 12:13:00|266.44|264.04|266.6|264.2|266.6|264.2|266.28|263.88|0
1650629590000|2022-04-22 12:13:10|266.44|264.04|266.28|263.88|266.44|264.04|266.28|263.88|0
1650629600000|2022-04-22 12:13:20|266.44|264.04|266.44|264.04|266.6|264.2|266.44|264.04|0
1650629610000|2022-04-22 12:13:30|266.28|263.88|266.44|264.04|266.44|264.04|266.28|263.88|0
1650629620000|2022-04-22 12:13:40|266.52|264.12|266.44|264.04|266.52|264.12|266.44|264.04|0
1650629630000|2022-04-22 12:13:50|266.6|264.2|266.6|264.2|266.6|264.2|266.6|264.2|0
1650629640000|2022-04-22 12:14:00|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1650629650000|2022-04-22 12:14:10|266.28|263.88|266.28|263.88|266.28|263.88|266.28|263.88|0
1650629670000|2022-04-22 12:14:30|266.36|263.96|266.12|263.72|266.36|263.96|266.12|263.72|0
1650629690000|2022-04-22 12:14:50|266.28|263.88|266.36|263.96|266.36|263.96|266.28|263.88|0
1650629700000|2022-04-22 12:15:00|266.28|263.88|266.44|264.04|266.44|264.04|266.28|263.88|0
1650629710000|2022-04-22 12:15:10|266.6|264.2|266.67|264.27|266.67|264.27|266.6|264.2|0
1650629720000|2022-04-22 12:15:20|267.23|264.83|267.23|264.83|267.23|264.83|266.91|264.51|0
1650629730000|2022-04-22 12:15:30|267.31|264.91|267.62|265.22|267.62|265.22|267.31|264.91|0
1650629740000|2022-04-22 12:15:40|267.71|265.31|267.87|265.47|267.87|265.47|267.71|265.31|0
1650629750000|2022-04-22 12:15:50|267.71|265.31|267.87|265.47|267.87|265.47|267.71|265.31|0
1650629760000|2022-04-22 12:16:00|267.94|265.54|268.18|265.78|268.18|265.78|267.94|265.54|0
1650629770000|2022-04-22 12:16:10|268.34|265.94|268.34|265.94|268.5|266.1|268.34|265.94|0
1650629780000|2022-04-22 12:16:20|268.5|266.1|268.66|266.26|268.82|266.42|268.5|266.1|0
1650629790000|2022-04-22 12:16:30|268.5|266.1|268.5|266.1|268.5|266.1|268.34|265.94|0
1650629800000|2022-04-22 12:16:40|268.34|265.94|268.5|266.1|268.5|266.1|268.34|265.94|0
1650629810000|2022-04-22 12:16:50|268.58|266.18|268.66|266.26|268.66|266.26|268.58|266.18|0
1650629820000|2022-04-22 12:17:00|268.82|266.42|268.98|266.58|268.98|266.58|268.82|266.42|0
1650629830000|2022-04-22 12:17:10|269.06|266.66|268.82|266.42|269.14|266.74|268.82|266.42|0
1650629840000|2022-04-22 12:17:20|268.98|266.58|269.3|266.9|269.3|266.9|268.98|266.58|0
1650629850000|2022-04-22 12:17:30|268.98|266.58|269.14|266.74|269.14|266.74|268.9|266.5|0
1650629870000|2022-04-22 12:17:50|269.3|266.9|269.3|266.9|269.3|266.9|269.3|266.9|0
1650629880000|2022-04-22 12:18:00|269.14|266.74|268.98|266.58|269.14|266.74|268.98|266.58|0
1650629890000|2022-04-22 12:18:10|268.82|266.42|269.14|266.74|269.14|266.74|268.82|266.42|0
1650629900000|2022-04-22 12:18:20|268.98|266.58|268.82|266.42|268.98|266.58|268.82|266.42|0
1650629910000|2022-04-22 12:18:30|268.66|266.26|268.82|266.42|268.98|266.58|268.66|266.26|0
1650629920000|2022-04-22 12:18:40|268.66|266.26|268.5|266.1|268.66|266.26|268.5|266.1|0
1650629930000|2022-04-22 12:18:50|268.34|265.94|268.66|266.26|268.66|266.26|268.34|265.94|0
1650629940000|2022-04-22 12:19:00|268.5|266.1|268.66|266.26|268.66|266.26|268.5|266.1|0
1650629950000|2022-04-22 12:19:10|268.5|266.1|268.66|266.26|268.66|266.26|268.5|266.1|0
1650629960000|2022-04-22 12:19:20|268.5|266.1|268.58|266.18|268.66|266.26|268.5|266.1|0
1650629970000|2022-04-22 12:19:30|268.66|266.26|268.5|266.1|268.66|266.26|268.5|266.1|0
1650629980000|2022-04-22 12:19:40|268.66|266.26|268.34|265.94|268.66|266.26|268.34|265.94|0
1650629990000|2022-04-22 12:19:50|268.02|265.62|268.02|265.62|268.18|265.78|268.02|265.62|0
1650630000000|2022-04-22 12:20:00|267.86|265.46|267.86|265.46|267.86|265.46|267.86|265.46|0
1650630010000|2022-04-22 12:20:10|268.18|265.78|268.02|265.62|268.34|265.94|267.94|265.54|0
1650630020000|2022-04-22 12:20:20|267.7|265.3|267.7|265.3|267.7|265.3|267.7|265.3|0
1650630030000|2022-04-22 12:20:30|267.54|265.14|267.78|265.38|267.78|265.38|267.54|265.14|0
1650630040000|2022-04-22 12:20:40|267.7|265.3|267.54|265.14|267.86|265.46|267.54|265.14|0
1650630050000|2022-04-22 12:20:50|267.46|265.06|267.7|265.3|267.7|265.3|267.46|265.06|0
1650630060000|2022-04-22 12:21:00|267.86|265.46|267.14|264.74|267.86|265.46|267.14|264.74|0
1650630070000|2022-04-22 12:21:10|267.23|264.83|267.23|264.83|267.23|264.83|267.07|264.67|0
1650630080000|2022-04-22 12:21:20|267.3|264.9|267.23|264.83|267.3|264.9|267.23|264.83|0
1650630090000|2022-04-22 12:21:30|267.54|265.14|267.86|265.46|267.86|265.46|267.54|265.14|0
1650630100000|2022-04-22 12:21:40|268.34|265.94|268.18|265.78|268.34|265.94|268.18|265.78|0
1650630110000|2022-04-22 12:21:50|268.34|265.94|268.02|265.62|268.34|265.94|268.02|265.62|0
1650630120000|2022-04-22 12:22:00|268.18|265.78|267.78|265.38|268.18|265.78|267.7|265.3|0
1650630130000|2022-04-22 12:22:10|268.02|265.62|267.54|265.14|268.02|265.62|267.54|265.14|0
1650630140000|2022-04-22 12:22:20|267.7|265.3|267.54|265.14|267.7|265.3|267.54|265.14|0
1650630150000|2022-04-22 12:22:30|267.78|265.38|267.7|265.3|267.94|265.54|267.7|265.3|0
1650630160000|2022-04-22 12:22:40|267.86|265.46|267.7|265.3|267.86|265.46|267.7|265.3|0
1650630170000|2022-04-22 12:22:50|267.86|265.46|267.86|265.46|267.86|265.46|267.86|265.46|0
1650630180000|2022-04-22 12:23:00|268.18|265.78|268.1|265.7|268.18|265.78|268.1|265.7|0
1650630190000|2022-04-22 12:23:10|267.86|265.46|267.86|265.46|268.02|265.62|267.86|265.46|0
1650630200000|2022-04-22 12:23:20|268.02|265.62|268.02|265.62|268.02|265.62|267.86|265.46|0
1650630210000|2022-04-22 12:23:30|268.18|265.78|268.18|265.78|268.18|265.78|268.02|265.62|0
1650630220000|2022-04-22 12:23:40|268.34|265.94|268.57|266.17|268.66|266.26|268.34|265.94|0
1650630230000|2022-04-22 12:23:50|268.5|266.1|268.5|266.1|268.66|266.26|268.41|266.01|0
1650630240000|2022-04-22 12:24:00|268.18|265.78|268.18|265.78|268.18|265.78|268.02|265.62|0
1650630250000|2022-04-22 12:24:10|268.34|265.94|268.18|265.78|268.34|265.94|268.18|265.78|0
1650630260000|2022-04-22 12:24:20|268.34|265.94|268.18|265.78|268.34|265.94|268.18|265.78|0
1650630270000|2022-04-22 12:24:30|268.02|265.62|268.02|265.62|268.18|265.78|268.02|265.62|0
1650630280000|2022-04-22 12:24:40|267.86|265.46|268.02|265.62|268.02|265.62|267.86|265.46|0
1650630290000|2022-04-22 12:24:50|267.94|265.54|268.02|265.62|268.02|265.62|267.94|265.54|0
1650630300000|2022-04-22 12:25:00|268.18|265.78|268.18|265.78|268.18|265.78|268.18|265.78|0
1650630310000|2022-04-22 12:25:10|268.02|265.62|268.18|265.78|268.18|265.78|268.02|265.62|0
1650630320000|2022-04-22 12:25:20|268.34|265.94|268.34|265.94|268.5|266.1|268.34|265.94|0
1650630330000|2022-04-22 12:25:30|268.41|266.01|268.18|265.78|268.41|266.01|268.18|265.78|0
1650630340000|2022-04-22 12:25:40|268.34|265.94|268.18|265.78|268.34|265.94|268.18|265.78|0
1650630350000|2022-04-22 12:25:50|268.34|265.94|268.18|265.78|268.34|265.94|268.02|265.62|0
1650630360000|2022-04-22 12:26:00|268.09|265.69|268.18|265.78|268.25|265.85|268.09|265.69|0
1650630370000|2022-04-22 12:26:10|268.02|265.62|267.86|265.46|268.18|265.78|267.86|265.46|0
1650630380000|2022-04-22 12:26:20|268.02|265.62|268.34|265.94|268.34|265.94|268.02|265.62|0
1650630390000|2022-04-22 12:26:30|268.49|266.09|268.49|266.09|268.49|266.09|268.18|265.78|0
1650630400000|2022-04-22 12:26:40|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1650630410000|2022-04-22 12:26:50|268.49|266.09|268.49|266.09|268.49|266.09|268.49|266.09|0
1650630420000|2022-04-22 12:27:00|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1650630430000|2022-04-22 12:27:10|268.57|266.17|268.65|266.25|268.81|266.41|268.57|266.17|0
1650630440000|2022-04-22 12:27:20|268.81|266.41|268.97|266.57|268.97|266.57|268.65|266.25|0
1650630450000|2022-04-22 12:27:30|268.81|266.41|269.77|267.37|269.77|267.37|268.81|266.41|0
1650630470000|2022-04-22 12:27:50|270.09|267.69|269.13|266.73|270.09|267.69|269.13|266.73|0
1650630480000|2022-04-22 12:28:00|269.29|266.89|269.13|266.73|269.29|266.89|268.97|266.57|0
1650630490000|2022-04-22 12:28:10|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1650630500000|2022-04-22 12:28:20|269.29|266.89|269.29|266.89|269.29|266.89|269.29|266.89|0
1650630510000|2022-04-22 12:28:30|269.45|267.05|269.61|267.21|269.61|267.21|269.45|267.05|0
1650630520000|2022-04-22 12:28:40|269.77|267.37|269.61|267.21|269.77|267.37|269.61|267.21|0
1650630530000|2022-04-22 12:28:50|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1650630540000|2022-04-22 12:29:00|269.93|267.53|269.93|267.53|269.93|267.53|269.84|267.44|0
1650630560000|2022-04-22 12:29:20|269.77|267.37|269.77|267.37|269.77|267.37|269.77|267.37|0
1650630570000|2022-04-22 12:29:30|269.93|267.53|269.93|267.53|269.93|267.53|269.93|267.53|0
1650630580000|2022-04-22 12:29:40|269.77|267.37|269.68|267.28|269.77|267.37|269.68|267.28|0
1650630590000|2022-04-22 12:29:50|269.61|267.21|269.61|267.21|269.61|267.21|269.52|267.12|0
1650630600000|2022-04-22 12:30:00|269.45|267.05|269.61|267.21|269.77|267.37|269.45|267.05|0
1650630610000|2022-04-22 12:30:10|269.45|267.05|269.77|267.37|269.77|267.37|269.45|267.05|0
1650630620000|2022-04-22 12:30:20|269.61|267.21|269.61|267.21|269.61|267.21|269.45|267.05|0
1650630630000|2022-04-22 12:30:30|269.68|267.28|269.84|267.44|269.84|267.44|269.45|267.05|0
1650630640000|2022-04-22 12:30:40|269.77|267.37|269.92|267.52|269.93|267.53|269.77|267.37|0
1650630650000|2022-04-22 12:30:50|270.08|267.68|270.08|267.68|270.08|267.68|270.08|267.68|0
1650630660000|2022-04-22 12:31:00|269.92|267.52|269.77|267.37|269.92|267.52|269.77|267.37|0
1650630670000|2022-04-22 12:31:10|269.61|267.21|269.61|267.21|269.61|267.21|269.61|267.21|0
1650630680000|2022-04-22 12:31:20|269.45|267.05|269.45|267.05|269.45|267.05|269.45|267.05|0
1650630690000|2022-04-22 12:31:30|269.29|266.89|268.97|266.57|269.45|267.05|268.97|266.57|0
1650630700000|2022-04-22 12:31:40|269.13|266.73|268.81|266.41|269.13|266.73|268.81|266.41|0
1650630710000|2022-04-22 12:31:50|268.65|266.25|268.65|266.25|268.65|266.25|268.65|266.25|0
1650630720000|2022-04-22 12:32:00|268.49|266.09|268.49|266.09|268.65|266.25|268.33|265.93|0
1650630730000|2022-04-22 12:32:10|268.33|265.93|268.17|265.77|268.33|265.93|268.17|265.77|0
1650630740000|2022-04-22 12:32:20|268.49|266.09|268.17|265.77|268.49|266.09|268.17|265.77|0
1650630750000|2022-04-22 12:32:30|268.01|265.61|267.69|265.29|268.01|265.61|267.69|265.29|0
1650630760000|2022-04-22 12:32:40|267.77|265.37|267.69|265.29|267.85|265.45|267.69|265.29|0
1650630770000|2022-04-22 12:32:50|267.54|265.14|267.22|264.82|267.54|265.14|267.22|264.82|0
1650630780000|2022-04-22 12:33:00|267.38|264.98|267.38|264.98|267.38|264.98|267.38|264.98|0
1650630790000|2022-04-22 12:33:10|267.22|264.82|267.38|264.98|267.38|264.98|267.22|264.82|0
1650630800000|2022-04-22 12:33:20|267.22|264.82|266.42|264.02|267.22|264.82|266.42|264.02|0
1650630810000|2022-04-22 12:33:30|266.5|264.1|266.66|264.26|266.66|264.26|266.5|264.1|0
1650630820000|2022-04-22 12:33:40|266.76|264.36|266.6|264.2|266.76|264.36|266.6|264.2|0
1650630830000|2022-04-22 12:33:50|266.76|264.36|266.76|264.36|266.76|264.36|266.76|264.36|0
1650630840000|2022-04-22 12:34:00|266.92|264.52|266.67|264.27|266.92|264.52|266.6|264.2|0
1650630850000|2022-04-22 12:34:10|266.6|264.2|266.6|264.2|266.67|264.27|266.6|264.2|0
1650630860000|2022-04-22 12:34:20|266.44|264.04|266.6|264.2|266.6|264.2|266.44|264.04|0
1650630870000|2022-04-22 12:34:30|266.44|264.04|265.96|263.56|266.44|264.04|265.96|263.56|0
1650630880000|2022-04-22 12:34:40|266.28|263.88|266.28|263.88|266.28|263.88|266.28|263.88|0
1650630890000|2022-04-22 12:34:50|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1650630900000|2022-04-22 12:35:00|266.6|264.2|266.44|264.04|266.6|264.2|266.44|264.04|0
1650630910000|2022-04-22 12:35:10|266.6|264.2|266.28|263.88|266.6|264.2|266.28|263.88|0
1650630920000|2022-04-22 12:35:20|266.44|264.04|266.6|264.2|266.6|264.2|266.44|264.04|0
1650630930000|2022-04-22 12:35:30|266.76|264.36|266.44|264.04|266.76|264.36|266.44|264.04|0
1650630940000|2022-04-22 12:35:40|266.28|263.88|266.28|263.88|266.28|263.88|266.12|263.72|0
1650630950000|2022-04-22 12:35:50|266.12|263.72|266.44|264.04|266.44|264.04|266.12|263.72|0
1650630960000|2022-04-22 12:36:00|266.6|264.2|266.76|264.36|266.76|264.36|266.6|264.2|0
1650630970000|2022-04-22 12:36:10|266.91|264.51|267.07|264.67|267.23|264.83|266.91|264.51|0
1650630980000|2022-04-22 12:36:20|267.15|264.75|266.99|264.59|267.15|264.75|266.99|264.59|0
1650630990000|2022-04-22 12:36:30|266.91|264.51|266.91|264.51|266.91|264.51|266.91|264.51|0
1650631000000|2022-04-22 12:36:40|266.76|264.36|267.07|264.67|267.07|264.67|266.76|264.36|0
1650631010000|2022-04-22 12:36:50|266.91|264.51|266.76|264.36|266.91|264.51|266.76|264.36|0
1650631020000|2022-04-22 12:37:00|266.91|264.51|266.91|264.51|266.91|264.51|266.91|264.51|0
1650631030000|2022-04-22 12:37:10|266.75|264.35|266.75|264.35|266.75|264.35|266.75|264.35|0
1650631040000|2022-04-22 12:37:20|266.44|264.04|266.28|263.88|266.44|264.04|266.28|263.88|0
1650631050000|2022-04-22 12:37:30|266.12|263.72|265.96|263.56|266.12|263.72|265.96|263.56|0
1650631060000|2022-04-22 12:37:40|265.8|263.4|265.49|263.09|265.8|263.4|265.49|263.09|0
1650631070000|2022-04-22 12:37:50|265.65|263.25|265.8|263.4|265.8|263.4|265.65|263.25|0
1650631080000|2022-04-22 12:38:00|265.96|263.56|266.28|263.88|266.28|263.88|265.96|263.56|0
1650631090000|2022-04-22 12:38:10|266.35|263.95|266.35|263.95|266.35|263.95|266.35|263.95|0
1650631100000|2022-04-22 12:38:20|266.28|263.88|266.44|264.04|266.44|264.04|266.28|263.88|0
1650631110000|2022-04-22 12:38:30|266.6|264.2|266.6|264.2|266.6|264.2|266.6|264.2|0
1650631120000|2022-04-22 12:38:40|266.44|264.04|266.44|264.04|266.44|264.04|266.28|263.88|0
1650631130000|2022-04-22 12:38:50|266.28|263.88|265.96|263.56|266.28|263.88|265.96|263.56|0
1650631140000|2022-04-22 12:39:00|265.8|263.4|266.12|263.72|266.12|263.72|265.8|263.4|0
1650631150000|2022-04-22 12:39:10|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1650631160000|2022-04-22 12:39:20|266.59|264.19|266.59|264.19|266.75|264.35|266.59|264.19|0
1650631170000|2022-04-22 12:39:30|266.75|264.35|266.28|263.88|266.75|264.35|266.28|263.88|0
1650631180000|2022-04-22 12:39:40|266.44|264.04|266.44|264.04|266.44|264.04|266.44|264.04|0
1650631190000|2022-04-22 12:39:50|266.28|263.88|265.96|263.56|266.28|263.88|265.96|263.56|0
1650631200000|2022-04-22 12:40:00|266.12|263.72|265.64|263.24|266.12|263.72|265.64|263.24|0
1650631210000|2022-04-22 12:40:10|265.49|263.09|265.17|262.77|265.49|263.09|265.17|262.77|0
1650631220000|2022-04-22 12:40:20|265.01|262.61|265.01|262.61|265.17|262.77|265.01|262.61|0
1650631230000|2022-04-22 12:40:30|264.85|262.45|264.54|262.14|265.01|262.61|264.54|262.14|0
1650631240000|2022-04-22 12:40:40|264.22|261.82|264.38|261.98|264.38|261.98|264.22|261.82|0
1650631250000|2022-04-22 12:40:50|264.06|261.66|263.59|261.19|264.06|261.66|263.59|261.19|0
1650631260000|2022-04-22 12:41:00|263.75|261.35|264.06|261.66|264.06|261.66|263.75|261.35|0
1650631270000|2022-04-22 12:41:10|264.22|261.82|264.06|261.66|264.22|261.82|263.9|261.5|0
1650631280000|2022-04-22 12:41:20|264.22|261.82|263.98|261.58|264.22|261.82|263.9|261.5|0
1650631290000|2022-04-22 12:41:30|264.22|261.82|264.06|261.66|264.22|261.82|264.06|261.66|0
1650631300000|2022-04-22 12:41:40|264.22|261.82|264.06|261.66|264.22|261.82|264.06|261.66|0
1650631310000|2022-04-22 12:41:50|264.22|261.82|264.14|261.74|264.22|261.82|264.06|261.66|0
1650631320000|2022-04-22 12:42:00|264.06|261.66|264.06|261.66|264.06|261.66|263.75|261.35|0
1650631330000|2022-04-22 12:42:10|264.22|261.82|264.22|261.82|264.53|262.13|264.22|261.82|0
1650631340000|2022-04-22 12:42:20|264.29|261.89|264.22|261.82|264.29|261.89|264.22|261.82|0
1650631350000|2022-04-22 12:42:30|264.06|261.66|264.22|261.82|264.22|261.82|264.06|261.66|0
1650631360000|2022-04-22 12:42:40|264.06|261.66|264.22|261.82|264.22|261.82|264.06|261.66|0
1650631380000|2022-04-22 12:43:00|264.53|262.13|264.53|262.13|264.53|262.13|264.53|262.13|0
1650631390000|2022-04-22 12:43:10|264.22|261.82|264.22|261.82|264.22|261.82|264.06|261.66|0
1650631400000|2022-04-22 12:43:20|264.06|261.66|263.9|261.5|264.06|261.66|263.9|261.5|0
1650631410000|2022-04-22 12:43:30|264.06|261.66|264.38|261.98|264.38|261.98|263.9|261.5|0
1650631420000|2022-04-22 12:43:40|264.22|261.82|264.22|261.82|264.22|261.82|264.22|261.82|0
1650631430000|2022-04-22 12:43:50|264.29|261.89|264.38|261.98|264.53|262.13|264.29|261.89|0
1650631440000|2022-04-22 12:44:00|264.53|262.13|264.69|262.29|264.69|262.29|264.53|262.13|0
1650631450000|2022-04-22 12:44:10|264.53|262.13|264.53|262.13|264.53|262.13|264.53|262.13|0
1650631460000|2022-04-22 12:44:20|264.69|262.29|264.38|261.98|264.69|262.29|264.22|261.82|0
1650631470000|2022-04-22 12:44:30|264.22|261.82|264.38|261.98|264.38|261.98|264.22|261.82|0
1650631490000|2022-04-22 12:44:50|264.53|262.13|264.37|261.97|264.53|262.13|264.37|261.97|0
1650631500000|2022-04-22 12:45:00|264.53|262.13|264.53|262.13|264.53|262.13|264.53|262.13|0
1650631510000|2022-04-22 12:45:10|264.69|262.29|264.53|262.13|264.69|262.29|264.53|262.13|0
1650631520000|2022-04-22 12:45:20|264.69|262.29|264.69|262.29|264.69|262.29|264.69|262.29|0
1650631530000|2022-04-22 12:45:30|264.85|262.45|265.16|262.76|265.16|262.76|264.85|262.45|0
1650631540000|2022-04-22 12:45:40|265.32|262.92|265.16|262.76|265.32|262.92|265.16|262.76|0
1650631550000|2022-04-22 12:45:50|265.01|262.61|264.85|262.45|265.01|262.61|264.85|262.45|0
1650631560000|2022-04-22 12:46:00|265.01|262.61|264.53|262.13|265.01|262.61|264.37|261.97|0
1650631570000|2022-04-22 12:46:10|264.37|261.97|264.37|261.97|264.37|261.97|264.37|261.97|0
1650631580000|2022-04-22 12:46:20|264.53|262.13|264.53|262.13|264.53|262.13|264.53|262.13|0
1650631590000|2022-04-22 12:46:30|264.37|261.97|264.53|262.13|264.53|262.13|264.37|261.97|0
1650631600000|2022-04-22 12:46:40|264.45|262.05|264.69|262.29|264.69|262.29|264.45|262.05|0
1650631610000|2022-04-22 12:46:50|265.01|262.61|264.69|262.29|265.01|262.61|264.69|262.29|0
1650631620000|2022-04-22 12:47:00|264.53|262.13|263.9|261.5|264.53|262.13|263.9|261.5|0
1650631630000|2022-04-22 12:47:10|264.06|261.66|263.9|261.5|264.06|261.66|263.74|261.34|0
1650631640000|2022-04-22 12:47:20|263.74|261.34|263.82|261.42|263.9|261.5|263.74|261.34|0
1650631650000|2022-04-22 12:47:30|263.58|261.18|263.74|261.34|263.74|261.34|263.58|261.18|0
1650631660000|2022-04-22 12:47:40|262.95|260.55|262.8|260.4|262.95|260.55|262.8|260.4|0
1650631670000|2022-04-22 12:47:50|262.95|260.55|262.8|260.4|263.11|260.71|262.8|260.4|0
1650631680000|2022-04-22 12:48:00|262.95|260.55|262.8|260.4|262.95|260.55|262.8|260.4|0
1650631690000|2022-04-22 12:48:10|262.32|259.92|262.48|260.08|262.48|260.08|262.32|259.92|0
1650631700000|2022-04-22 12:48:20|262.32|259.92|261.85|259.45|262.32|259.92|261.85|259.45|0
1650631710000|2022-04-22 12:48:30|262.01|259.61|262.32|259.92|262.32|259.92|262.01|259.61|0
1650631720000|2022-04-22 12:48:40|262.48|260.08|262.32|259.92|262.48|260.08|262.32|259.92|0
1650631730000|2022-04-22 12:48:50|262.48|260.08|262.17|259.77|262.48|260.08|262.17|259.77|0
1650631740000|2022-04-22 12:49:00|262.01|259.61|261.85|259.45|262.01|259.61|261.85|259.45|0
1650631750000|2022-04-22 12:49:10|262.01|259.61|262.01|259.61|262.08|259.68|262.01|259.61|0
1650631760000|2022-04-22 12:49:20|262.17|259.77|262.17|259.77|262.32|259.92|262.17|259.77|0
1650631770000|2022-04-22 12:49:30|262.32|259.92|262.64|260.24|262.64|260.24|262.32|259.92|0
1650631780000|2022-04-22 12:49:40|262.48|260.08|262.64|260.24|262.64|260.24|262.48|260.08|0
1650631790000|2022-04-22 12:49:50|262.48|260.08|262.32|259.92|262.48|260.08|262.32|259.92|0
1650631800000|2022-04-22 12:50:00|261.85|259.45|261.93|259.53|262.01|259.61|261.85|259.45|0
1650631810000|2022-04-22 12:50:10|261.69|259.29|261.85|259.45|261.85|259.45|261.69|259.29|0
1650631820000|2022-04-22 12:50:20|261.69|259.29|262.01|259.61|262.01|259.61|261.69|259.29|0
1650631830000|2022-04-22 12:50:30|261.93|259.53|261.54|259.14|261.93|259.53|261.54|259.14|0
1650631840000|2022-04-22 12:50:40|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1650631850000|2022-04-22 12:50:50|261.54|259.14|261.69|259.29|261.69|259.29|261.54|259.14|0
1650631860000|2022-04-22 12:51:00|261.85|259.45|261.85|259.45|261.85|259.45|261.77|259.37|0
1650631870000|2022-04-22 12:51:10|262.01|259.61|262.32|259.92|262.32|259.92|262.01|259.61|0
1650631880000|2022-04-22 12:51:20|262.16|259.76|262.16|259.76|262.16|259.76|262.01|259.61|0
1650631890000|2022-04-22 12:51:30|262.32|259.92|261.69|259.29|262.32|259.92|261.69|259.29|0
1650631900000|2022-04-22 12:51:40|261.85|259.45|262.01|259.61|262.01|259.61|261.85|259.45|0
1650631910000|2022-04-22 12:51:50|261.69|259.29|261.69|259.29|261.69|259.29|261.69|259.29|0
1650631920000|2022-04-22 12:52:00|261.85|259.45|261.85|259.45|261.85|259.45|261.85|259.45|0
1650631930000|2022-04-22 12:52:10|261.69|259.29|261.53|259.13|261.69|259.29|261.53|259.13|0
1650631940000|2022-04-22 12:52:20|261.69|259.29|261.53|259.13|261.69|259.29|261.38|258.98|0
1650631950000|2022-04-22 12:52:30|261.38|258.98|261.38|258.98|261.53|259.13|261.38|258.98|0
1650631960000|2022-04-22 12:52:40|261.06|258.66|260.75|258.35|261.06|258.66|260.75|258.35|0
1650631970000|2022-04-22 12:52:50|261.06|258.66|261.38|258.98|261.38|258.98|260.91|258.51|0
1650631980000|2022-04-22 12:53:00|261.06|258.66|261.22|258.82|261.22|258.82|261.06|258.66|0
1650631990000|2022-04-22 12:53:10|260.91|258.51|260.91|258.51|260.91|258.51|260.91|258.51|0
1650632000000|2022-04-22 12:53:20|260.75|258.35|260.75|258.35|260.91|258.51|260.75|258.35|0
1650632010000|2022-04-22 12:53:30|261.22|258.82|261.22|258.82|261.22|258.82|261.22|258.82|0
1650632030000|2022-04-22 12:53:50|261.3|258.9|261.38|258.98|261.38|258.98|261.3|258.9|0
1650632040000|2022-04-22 12:54:00|261.22|258.82|262.32|259.92|262.32|259.92|261.22|258.82|0
1650632050000|2022-04-22 12:54:10|262.48|260.08|262.32|259.92|262.48|260.08|262.16|259.76|0
1650632060000|2022-04-22 12:54:20|262.48|260.08|262.32|259.92|262.48|260.08|262.32|259.92|0
1650632070000|2022-04-22 12:54:30|262.48|260.08|262.63|260.23|262.63|260.23|262.48|260.08|0
1650632090000|2022-04-22 12:54:50|262.48|260.08|262.63|260.23|262.79|260.39|262.48|260.08|0
1650632100000|2022-04-22 12:55:00|262.79|260.39|262.63|260.23|262.79|260.39|262.63|260.23|0
1650632110000|2022-04-22 12:55:10|262.79|260.39|262.95|260.55|262.95|260.55|262.79|260.39|0
1650632120000|2022-04-22 12:55:20|262.87|260.47|262.79|260.39|262.87|260.47|262.48|260.08|0
1650632130000|2022-04-22 12:55:30|262.48|260.08|262.79|260.39|262.79|260.39|262.48|260.08|0
1650632140000|2022-04-22 12:55:40|262.63|260.23|262.79|260.39|262.79|260.39|262.63|260.23|0
1650632150000|2022-04-22 12:55:50|262.63|260.23|262.63|260.23|262.79|260.39|262.63|260.23|0
1650632160000|2022-04-22 12:56:00|262.48|260.08|262.48|260.08|262.48|260.08|262.39|259.99|0
1650632170000|2022-04-22 12:56:10|262.63|260.23|262.47|260.07|262.63|260.23|262.47|260.07|0
1650632180000|2022-04-22 12:56:20|262.32|259.92|262.32|259.92|262.47|260.07|262.32|259.92|0
1650632190000|2022-04-22 12:56:30|262.63|260.23|262.63|260.23|262.63|260.23|262.63|260.23|0
1650632200000|2022-04-22 12:56:40|262.79|260.39|262.95|260.55|262.95|260.55|262.79|260.39|0
1650632210000|2022-04-22 12:56:50|263.1|260.7|262.95|260.55|263.1|260.7|262.95|260.55|0
1650632220000|2022-04-22 12:57:00|263.1|260.7|263.1|260.7|263.18|260.78|263.1|260.7|0
1650632230000|2022-04-22 12:57:10|263.26|260.86|263.42|261.02|263.42|261.02|263.1|260.7|0
1650632240000|2022-04-22 12:57:20|263.18|260.78|263.1|260.7|263.18|260.78|263.1|260.7|0
1650632260000|2022-04-22 12:57:40|262.95|260.55|263.1|260.7|263.1|260.7|262.95|260.55|0
1650632270000|2022-04-22 12:57:50|262.95|260.55|262.95|260.55|262.95|260.55|262.95|260.55|0
1650632280000|2022-04-22 12:58:00|262.63|260.23|262.32|259.92|262.63|260.23|262.16|259.76|0
1650632290000|2022-04-22 12:58:10|262.47|260.07|262.32|259.92|262.47|260.07|262.16|259.76|0
1650632300000|2022-04-22 12:58:20|262.47|260.07|262.16|259.76|262.47|260.07|262.16|259.76|0
1650632310000|2022-04-22 12:58:30|262.32|259.92|262.16|259.76|262.32|259.92|262.16|259.76|0
1650632320000|2022-04-22 12:58:40|262.32|259.92|262.32|259.92|262.32|259.92|262.16|259.76|0
1650632330000|2022-04-22 12:58:50|262.47|260.07|262.47|260.07|262.47|260.07|262.16|259.76|0
1650632340000|2022-04-22 12:59:00|262.32|259.92|262.32|259.92|262.32|259.92|262.23|259.83|0
1650632350000|2022-04-22 12:59:10|262.47|260.07|262.47|260.07|262.47|260.07|262.47|260.07|0
1650632360000|2022-04-22 12:59:20|262.32|259.92|262.63|260.23|262.63|260.23|262.32|259.92|0
1650632370000|2022-04-22 12:59:30|262.79|260.39|262.79|260.39|262.79|260.39|262.63|260.23|0
1650632380000|2022-04-22 12:59:40|262.47|260.07|262.32|259.92|262.47|260.07|262.32|259.92|0
1650632390000|2022-04-22 12:59:50|262.47|260.07|262.47|260.07|262.47|260.07|262.31|259.91|0
1650632400000|2022-04-22 13:00:00|262.31|259.91|262.31|259.91|262.47|260.07|262.31|259.91|0
1650632410000|2022-04-22 13:00:10|262.55|260.15|262.47|260.07|262.55|260.15|262.47|260.07|0
1650632420000|2022-04-22 13:00:20|262.55|260.15|262.47|260.07|262.63|260.23|262.47|260.07|0
1650632430000|2022-04-22 13:00:30|262.63|260.23|262.63|260.23|262.63|260.23|262.63|260.23|0
1650632440000|2022-04-22 13:00:40|262.55|260.15|262.47|260.07|262.55|260.15|262.47|260.07|0
1650632450000|2022-04-22 13:00:50|262.16|259.76|262.16|259.76|262.16|259.76|262.16|259.76|0
1650632460000|2022-04-22 13:01:00|262|259.6|262.47|260.07|262.47|260.07|262|259.6|0
1650632470000|2022-04-22 13:01:10|262.79|260.39|263.1|260.7|263.1|260.7|262.79|260.39|0
1650632480000|2022-04-22 13:01:20|262.94|260.54|262.94|260.54|262.94|260.54|262.79|260.39|0
1650632490000|2022-04-22 13:01:30|262.79|260.39|262.79|260.39|262.79|260.39|262.63|260.23|0
1650632500000|2022-04-22 13:01:40|262.94|260.54|263.26|260.86|263.26|260.86|262.94|260.54|0
1650632510000|2022-04-22 13:01:50|263.1|260.7|263.1|260.7|263.1|260.7|263.1|260.7|0
1650632520000|2022-04-22 13:02:00|262.94|260.54|262.94|260.54|263.1|260.7|262.94|260.54|0
1650632530000|2022-04-22 13:02:10|262.79|260.39|262.47|260.07|262.79|260.39|262.47|260.07|0
1650632540000|2022-04-22 13:02:20|262.63|260.23|262.63|260.23|262.63|260.23|262.63|260.23|0
1650632550000|2022-04-22 13:02:30|262.79|260.39|262.78|260.38|262.79|260.39|262.78|260.38|0
1650632560000|2022-04-22 13:02:40|262.63|260.23|262.78|260.38|262.78|260.38|262.63|260.23|0
1650632570000|2022-04-22 13:02:50|262.63|260.23|262.63|260.23|262.78|260.38|262.63|260.23|0
1650632580000|2022-04-22 13:03:00|262.47|260.07|262.47|260.07|262.47|260.07|262.47|260.07|0
1650632590000|2022-04-22 13:03:10|262.39|259.99|262.78|260.38|262.86|260.46|262.39|259.99|0
1650632600000|2022-04-22 13:03:20|262.63|260.23|262.63|260.23|262.63|260.23|262.47|260.07|0
1650632610000|2022-04-22 13:03:30|262.78|260.38|263.1|260.7|263.1|260.7|262.78|260.38|0
1650632630000|2022-04-22 13:03:50|263.17|260.77|263.17|260.77|263.17|260.77|263.17|260.77|0
1650632640000|2022-04-22 13:04:00|263.41|261.01|263.41|261.01|263.41|261.01|263.26|260.86|0
1650632650000|2022-04-22 13:04:10|263.26|260.86|263.26|260.86|263.41|261.01|263.26|260.86|0
1650632670000|2022-04-22 13:04:30|262.94|260.54|263.02|260.62|263.1|260.7|262.94|260.54|0
1650632680000|2022-04-22 13:04:40|263.1|260.7|263.1|260.7|263.1|260.7|262.94|260.54|0
1650632690000|2022-04-22 13:04:50|263.26|260.86|263.26|260.86|263.41|261.01|263.26|260.86|0
1650632700000|2022-04-22 13:05:00|263.41|261.01|263.26|260.86|263.41|261.01|263.1|260.7|0
1650632710000|2022-04-22 13:05:10|263.41|261.01|263.33|260.93|263.41|261.01|263.26|260.86|0
1650632720000|2022-04-22 13:05:20|263.26|260.86|263.41|261.01|263.41|261.01|263.26|260.86|0
1650632730000|2022-04-22 13:05:30|263.26|260.86|263.41|261.01|263.41|261.01|263.26|260.86|0
1650632740000|2022-04-22 13:05:40|263.26|260.86|262.94|260.54|263.26|260.86|262.94|260.54|0
1650632750000|2022-04-22 13:05:50|263.1|260.7|262.94|260.54|263.1|260.7|262.94|260.54|0
1650632760000|2022-04-22 13:06:00|262.78|260.38|263.1|260.7|263.1|260.7|262.78|260.38|0
1650632770000|2022-04-22 13:06:10|262.94|260.54|263.1|260.7|263.1|260.7|262.94|260.54|0
1650632780000|2022-04-22 13:06:20|263.25|260.85|263.1|260.7|263.25|260.85|263.1|260.7|0
1650632800000|2022-04-22 13:06:40|263.25|260.85|263.41|261.01|263.41|261.01|263.25|260.85|0
1650632810000|2022-04-22 13:06:50|263.25|260.85|263.25|260.85|263.25|260.85|263.25|260.85|0
1650632820000|2022-04-22 13:07:00|263.57|261.17|263.65|261.25|263.65|261.25|263.57|261.17|0
1650632830000|2022-04-22 13:07:10|263.73|261.33|263.73|261.33|263.73|261.33|263.73|261.33|0
1650632840000|2022-04-22 13:07:20|263.57|261.17|263.57|261.17|263.57|261.17|263.57|261.17|0
1650632850000|2022-04-22 13:07:30|263.41|261.01|263.1|260.7|263.41|261.01|262.94|260.54|0
1650632860000|2022-04-22 13:07:40|262.78|260.38|262.78|260.38|262.78|260.38|262.47|260.07|0
1650632870000|2022-04-22 13:07:50|262.94|260.54|262.62|260.22|262.94|260.54|262.62|260.22|0
1650632880000|2022-04-22 13:08:00|262.47|260.07|262.62|260.22|262.62|260.22|262.47|260.07|0
1650632890000|2022-04-22 13:08:10|262.47|260.07|262.78|260.38|262.78|260.38|262.47|260.07|0
1650632900000|2022-04-22 13:08:20|262.62|260.22|262.62|260.22|262.62|260.22|262.62|260.22|0
1650632910000|2022-04-22 13:08:30|262.78|260.38|262.47|260.07|262.78|260.38|262.47|260.07|0
1650632920000|2022-04-22 13:08:40|262.31|259.91|261.84|259.44|262.31|259.91|261.84|259.44|0
1650632930000|2022-04-22 13:08:50|261.68|259.28|261.52|259.12|261.68|259.28|261.52|259.12|0
1650632940000|2022-04-22 13:09:00|261.21|258.81|260.74|258.34|261.37|258.97|260.74|258.34|0
1650632950000|2022-04-22 13:09:10|260.58|258.18|260.42|258.02|260.58|258.18|260.42|258.02|0
1650632960000|2022-04-22 13:09:20|260.27|257.87|260.11|257.71|260.27|257.87|259.95|257.55|0
1650632970000|2022-04-22 13:09:30|259.95|257.55|260.11|257.71|260.27|257.87|259.95|257.55|0
1650632980000|2022-04-22 13:09:40|260.27|257.87|260.11|257.71|260.27|257.87|259.95|257.55|0
1650632990000|2022-04-22 13:09:50|260.27|257.87|260.58|258.18|260.58|258.18|260.27|257.87|0
1650633000000|2022-04-22 13:10:00|260.74|258.34|260.74|258.34|260.74|258.34|260.74|258.34|0
1650633010000|2022-04-22 13:10:10|260.89|258.49|261.05|258.65|261.05|258.65|260.89|258.49|0
1650633020000|2022-04-22 13:10:20|261.21|258.81|261.05|258.65|261.21|258.81|261.05|258.65|0
1650633030000|2022-04-22 13:10:30|260.89|258.49|261.05|258.65|261.05|258.65|260.89|258.49|0
1650633040000|2022-04-22 13:10:40|261.21|258.81|260.74|258.34|261.21|258.81|260.74|258.34|0
1650633050000|2022-04-22 13:10:50|260.27|257.87|260.42|258.02|260.42|258.02|260.27|257.87|0
1650633060000|2022-04-22 13:11:00|260.27|257.87|260.11|257.71|260.27|257.87|260.11|257.71|0
1650633070000|2022-04-22 13:11:10|260.27|257.87|260.27|257.87|260.27|257.87|260.27|257.87|0
1650633080000|2022-04-22 13:11:20|260.42|258.02|260.27|257.87|260.42|258.02|260.27|257.87|0
1650633090000|2022-04-22 13:11:30|260.11|257.71|260.11|257.71|260.11|257.71|260.11|257.71|0
1650633100000|2022-04-22 13:11:40|260.27|257.87|260.27|257.87|260.58|258.18|260.27|257.87|0
1650633110000|2022-04-22 13:11:50|260.42|258.02|260.27|257.87|260.42|258.02|260.27|257.87|0
1650633120000|2022-04-22 13:12:00|260.11|257.71|259.8|257.4|260.11|257.71|259.64|257.24|0
1650633130000|2022-04-22 13:12:10|259.64|257.24|259.48|257.08|259.8|257.4|259.48|257.08|0
1650633140000|2022-04-22 13:12:20|259.64|257.24|259.48|257.08|259.64|257.24|259.48|257.08|0
1650633150000|2022-04-22 13:12:30|259.56|257.16|259.33|256.93|259.56|257.16|259.33|256.93|0
1650633170000|2022-04-22 13:12:50|259.48|257.08|259.48|257.08|259.64|257.24|259.48|257.08|0
1650633180000|2022-04-22 13:13:00|259.64|257.24|259.64|257.24|259.79|257.39|259.64|257.24|0
1650633190000|2022-04-22 13:13:10|259.48|257.08|259.79|257.39|259.79|257.39|259.48|257.08|0
1650633210000|2022-04-22 13:13:30|259.95|257.55|259.95|257.55|259.95|257.55|259.79|257.39|0
1650633230000|2022-04-22 13:13:50|259.79|257.39|259.64|257.24|259.79|257.39|259.64|257.24|0
1650633240000|2022-04-22 13:14:00|259.79|257.39|259.95|257.55|259.95|257.55|259.64|257.24|0
1650633250000|2022-04-22 13:14:10|259.79|257.39|259.79|257.39|259.95|257.55|259.79|257.39|0
1650633260000|2022-04-22 13:14:20|259.64|257.24|259.64|257.24|259.64|257.24|259.64|257.24|0
1650633270000|2022-04-22 13:14:30|259.79|257.39|259.79|257.39|259.79|257.39|259.79|257.39|0
1650633280000|2022-04-22 13:14:40|259.64|257.24|259.64|257.24|259.64|257.24|259.64|257.24|0
1650633290000|2022-04-22 13:14:50|259.79|257.39|259.79|257.39|259.79|257.39|259.64|257.24|0
1650633310000|2022-04-22 13:15:10|260.11|257.71|260.26|257.86|260.26|257.86|260.11|257.71|0
1650633320000|2022-04-22 13:15:20|260.42|258.02|260.58|258.18|260.58|258.18|260.42|258.02|0
1650633330000|2022-04-22 13:15:30|260.42|258.02|260.58|258.18|260.58|258.18|260.42|258.02|0
1650633340000|2022-04-22 13:15:40|260.89|258.49|260.89|258.49|260.89|258.49|260.89|258.49|0
1650633350000|2022-04-22 13:15:50|261.05|258.65|261.05|258.65|261.05|258.65|261.05|258.65|0
1650633360000|2022-04-22 13:16:00|260.89|258.49|260.89|258.49|260.89|258.49|260.89|258.49|0
1650633370000|2022-04-22 13:16:10|261.05|258.65|260.73|258.33|261.05|258.65|260.73|258.33|0
1650633380000|2022-04-22 13:16:20|260.42|258.02|260.42|258.02|260.42|258.02|260.26|257.86|0
1650633390000|2022-04-22 13:16:30|260.26|257.86|260.26|257.86|260.42|258.02|260.26|257.86|0
1650633400000|2022-04-22 13:16:40|260.11|257.71|260.11|257.71|260.26|257.86|260.11|257.71|0
1650633410000|2022-04-22 13:16:50|259.95|257.55|259.64|257.24|259.95|257.55|259.64|257.24|0
1650633420000|2022-04-22 13:17:00|259.32|256.92|259.17|256.77|259.48|257.08|259.17|256.77|0
1650633430000|2022-04-22 13:17:10|259.32|256.92|259.17|256.77|259.32|256.92|259.17|256.77|0
1650633440000|2022-04-22 13:17:20|259.01|256.61|258.85|256.45|259.01|256.61|258.85|256.45|0
1650633450000|2022-04-22 13:17:30|258.7|256.3|259.01|256.61|259.01|256.61|258.7|256.3|0
1650633460000|2022-04-22 13:17:40|259.08|256.68|258.85|256.45|259.08|256.68|258.85|256.45|0
1650633470000|2022-04-22 13:17:50|258.7|256.3|259.01|256.61|259.01|256.61|258.7|256.3|0
1650633480000|2022-04-22 13:18:00|259.32|256.92|259.32|256.92|259.32|256.92|259.32|256.92|0
1650633490000|2022-04-22 13:18:10|259.17|256.77|259.01|256.61|259.17|256.77|259.01|256.61|0
1650633500000|2022-04-22 13:18:20|258.85|256.45|259.01|256.61|259.01|256.61|258.85|256.45|0
1650633510000|2022-04-22 13:18:30|258.85|256.45|258.23|255.83|258.85|256.45|258.23|255.83|0
1650633520000|2022-04-22 13:18:40|258.07|255.67|258.54|256.14|258.54|256.14|258.07|255.67|0
1650633530000|2022-04-22 13:18:50|258.38|255.98|258.38|255.98|258.54|256.14|258.38|255.98|0
1650633540000|2022-04-22 13:19:00|258.3|255.9|258.38|255.98|258.38|255.98|258.23|255.83|0
1650633550000|2022-04-22 13:19:10|258.23|255.83|258.54|256.14|258.54|256.14|258.07|255.67|0
1650633560000|2022-04-22 13:19:20|258.38|255.98|258.23|255.83|258.54|256.14|258.23|255.83|0
1650633570000|2022-04-22 13:19:30|258.38|255.98|258.23|255.83|258.38|255.98|258.23|255.83|0
1650633580000|2022-04-22 13:19:40|258.38|255.98|258.54|256.14|258.54|256.14|258.38|255.98|0
1650633600000|2022-04-22 13:20:00|258.61|256.21|259.01|256.61|259.01|256.61|258.54|256.14|0
1650633610000|2022-04-22 13:20:10|258.85|256.45|259.01|256.61|259.01|256.61|258.85|256.45|0
1650633620000|2022-04-22 13:20:20|259.16|256.76|259.32|256.92|259.32|256.92|259.16|256.76|0
1650633630000|2022-04-22 13:20:30|259.48|257.08|259.48|257.08|259.48|257.08|259.32|256.92|0
1650633640000|2022-04-22 13:20:40|259.79|257.39|259.79|257.39|259.79|257.39|259.79|257.39|0
1650633650000|2022-04-22 13:20:50|259.63|257.23|259.48|257.08|259.63|257.23|259.48|257.08|0
1650633660000|2022-04-22 13:21:00|259.32|256.92|259.01|256.61|259.32|256.92|259.01|256.61|0
1650633670000|2022-04-22 13:21:10|258.85|256.45|259.32|256.92|259.32|256.92|258.85|256.45|0
1650633680000|2022-04-22 13:21:20|259.01|256.61|258.85|256.45|259.01|256.61|258.85|256.45|0
1650633690000|2022-04-22 13:21:30|258.54|256.14|258.69|256.29|258.69|256.29|258.54|256.14|0
1650633700000|2022-04-22 13:21:40|259.01|256.61|258.93|256.53|259.01|256.61|258.85|256.45|0
1650633710000|2022-04-22 13:21:50|258.85|256.45|259.01|256.61|259.01|256.61|258.85|256.45|0
1650633720000|2022-04-22 13:22:00|259.08|256.68|259.16|256.76|259.16|256.76|259.08|256.68|0
1650633730000|2022-04-22 13:22:10|259.01|256.61|259.01|256.61|259.01|256.61|259.01|256.61|0
1650633740000|2022-04-22 13:22:20|259.16|256.76|259.32|256.92|259.32|256.92|259.16|256.76|0
1650633760000|2022-04-22 13:22:40|259.16|256.76|259.32|256.92|259.32|256.92|259.16|256.76|0
1650633770000|2022-04-22 13:22:50|259.63|257.23|259.94|257.54|259.94|257.54|259.47|257.07|0
1650633780000|2022-04-22 13:23:00|259.63|257.23|259.94|257.54|259.94|257.54|259.63|257.23|0
1650633790000|2022-04-22 13:23:10|260.1|257.7|260.88|258.48|260.88|258.48|260.1|257.7|0
1650633800000|2022-04-22 13:23:20|260.73|258.33|260.73|258.33|260.73|258.33|260.57|258.17|0
1650633810000|2022-04-22 13:23:30|260.88|258.48|260.73|258.33|260.88|258.48|260.73|258.33|0
1650633820000|2022-04-22 13:23:40|260.88|258.48|261.04|258.64|261.04|258.64|260.88|258.48|0
1650633830000|2022-04-22 13:23:50|260.88|258.48|260.73|258.33|260.88|258.48|260.73|258.33|0
1650633840000|2022-04-22 13:24:00|260.88|258.48|261.04|258.64|261.04|258.64|260.88|258.48|0
1650633850000|2022-04-22 13:24:10|261.2|258.8|261.35|258.95|261.35|258.95|261.2|258.8|0
1650633860000|2022-04-22 13:24:20|261.51|259.11|261.51|259.11|261.67|259.27|261.51|259.11|0
1650633880000|2022-04-22 13:24:40|261.35|258.95|260.96|258.56|261.35|258.95|260.88|258.48|0
1650633890000|2022-04-22 13:24:50|261.11|258.71|261.2|258.8|261.2|258.8|261.04|258.64|0
1650633900000|2022-04-22 13:25:00|261.35|258.95|261.04|258.64|261.35|258.95|261.04|258.64|0
1650633910000|2022-04-22 13:25:10|261.35|258.95|261.35|258.95|261.51|259.11|261.35|258.95|0
1650633930000|2022-04-22 13:25:30|261.27|258.87|261.35|258.95|261.35|258.95|261.27|258.87|0
1650633940000|2022-04-22 13:25:40|261.2|258.8|261.2|258.8|261.51|259.11|261.2|258.8|0
1650633950000|2022-04-22 13:25:50|261.11|258.71|261.2|258.8|261.2|258.8|261.04|258.64|0
1650633960000|2022-04-22 13:26:00|261.04|258.64|261.2|258.8|261.2|258.8|261.04|258.64|0
1650633970000|2022-04-22 13:26:10|261.04|258.64|260.88|258.48|261.04|258.64|260.88|258.48|0
1650633980000|2022-04-22 13:26:20|261.04|258.64|260.88|258.48|261.04|258.64|260.72|258.32|0
1650633990000|2022-04-22 13:26:30|261.04|258.64|261.04|258.64|261.04|258.64|261.04|258.64|0
1650634000000|2022-04-22 13:26:40|261.2|258.8|261.04|258.64|261.2|258.8|261.04|258.64|0
1650634010000|2022-04-22 13:26:50|260.96|258.56|261.04|258.64|261.04|258.64|260.96|258.56|0
1650634020000|2022-04-22 13:27:00|260.41|258.01|260.88|258.48|260.88|258.48|260.41|258.01|0
1650634030000|2022-04-22 13:27:10|261.04|258.64|261.51|259.11|261.51|259.11|261.04|258.64|0
1650634040000|2022-04-22 13:27:20|261.67|259.27|261.98|259.58|261.98|259.58|261.67|259.27|0
1650634050000|2022-04-22 13:27:30|261.67|259.27|261.67|259.27|261.67|259.27|261.67|259.27|0
1650634060000|2022-04-22 13:27:40|261.82|259.42|261.82|259.42|261.82|259.42|261.82|259.42|0
1650634070000|2022-04-22 13:27:50|261.98|259.58|262.14|259.74|262.14|259.74|261.98|259.58|0
1650634080000|2022-04-22 13:28:00|262.29|259.89|261.82|259.42|262.29|259.89|261.82|259.42|0
1650634090000|2022-04-22 13:28:10|261.67|259.27|261.82|259.42|261.82|259.42|261.67|259.27|0
1650634100000|2022-04-22 13:28:20|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1650634110000|2022-04-22 13:28:30|261.82|259.42|262.14|259.74|262.14|259.74|261.82|259.42|0
1650634120000|2022-04-22 13:28:40|261.98|259.58|261.82|259.42|261.98|259.58|261.82|259.42|0
1650634130000|2022-04-22 13:28:50|261.98|259.58|261.98|259.58|261.98|259.58|261.98|259.58|0
1650634140000|2022-04-22 13:29:00|261.66|259.26|261.66|259.26|261.82|259.42|261.66|259.26|0
1650634150000|2022-04-22 13:29:10|261.51|259.11|261.66|259.26|261.66|259.26|261.51|259.11|0
1650634160000|2022-04-22 13:29:20|261.82|259.42|262.14|259.74|262.14|259.74|261.82|259.42|0
1650634170000|2022-04-22 13:29:30|261.98|259.58|261.82|259.42|261.98|259.58|261.82|259.42|0
1650634180000|2022-04-22 13:29:40|261.66|259.26|261.27|258.87|261.66|259.26|261.27|258.87|0
1650634190000|2022-04-22 13:29:50|261.51|259.11|261.19|258.79|261.51|259.11|261.19|258.79|0
1650634200000|2022-04-22 13:30:00|261.04|258.64|260.57|258.17|261.04|258.64|260.57|258.17|0
1650634210000|2022-04-22 13:30:10|260.25|257.85|259.31|256.91|260.25|257.85|259.31|256.91|0
1650634220000|2022-04-22 13:30:20|258.84|256.44|258.53|256.13|259|256.6|258.22|255.82|0
1650634230000|2022-04-22 13:30:30|258.06|255.66|258.84|256.44|258.84|256.44|257.91|255.51|0
1650634240000|2022-04-22 13:30:40|259.63|257.23|258.84|256.44|259.78|257.38|258.84|256.44|0
1650634250000|2022-04-22 13:30:50|258.53|256.13|258.53|256.13|258.53|256.13|258.22|255.82|0
1650634260000|2022-04-22 13:31:00|259.47|257.07|258.69|256.29|259.62|257.22|258.69|256.29|0
1650634270000|2022-04-22 13:31:10|258.84|256.44|259.78|257.38|259.78|257.38|258.53|256.13|0
1650634280000|2022-04-22 13:31:20|259.47|257.07|260.09|257.69|260.09|257.69|259.47|257.07|0
1650634290000|2022-04-22 13:31:30|259.62|257.22|260.72|258.32|260.72|258.32|259.62|257.22|0
1650634300000|2022-04-22 13:31:40|259.62|257.22|259.16|256.76|259.62|257.22|259.16|256.76|0
1650634310000|2022-04-22 13:31:50|258.69|256.29|259.47|257.07|259.47|257.07|258.69|256.29|0
1650634320000|2022-04-22 13:32:00|260.41|258.01|260.17|257.77|260.41|258.01|260.09|257.69|0
1650634330000|2022-04-22 13:32:10|260.56|258.16|259.31|256.91|260.56|258.16|259.31|256.91|0
1650634340000|2022-04-22 13:32:20|259.47|257.07|259.15|256.75|259.47|257.07|258.84|256.44|0
1650634350000|2022-04-22 13:32:30|259|256.6|259.47|257.07|259.47|257.07|258.84|256.44|0
1650634360000|2022-04-22 13:32:40|261.19|258.79|260.41|258.01|261.19|258.79|260.41|258.01|0
1650634370000|2022-04-22 13:32:50|259.94|257.54|258.84|256.44|259.94|257.54|258.84|256.44|0
1650634380000|2022-04-22 13:33:00|259.47|257.07|260.41|258.01|260.56|258.16|259.47|257.07|0
1650634390000|2022-04-22 13:33:10|261.5|259.1|261.66|259.26|261.66|259.26|260.95|258.55|0
1650634400000|2022-04-22 13:33:20|261.82|259.42|261.98|259.58|261.98|259.58|261.03|258.63|0
1650634410000|2022-04-22 13:33:30|261.82|259.42|261.66|259.26|261.82|259.42|261.66|259.26|0
1650634420000|2022-04-22 13:33:40|261.82|259.42|261.82|259.42|261.98|259.58|261.82|259.42|0
1650634430000|2022-04-22 13:33:50|262.29|259.89|261.97|259.57|262.29|259.89|261.66|259.26|0
1650634440000|2022-04-22 13:34:00|262.6|260.2|262.76|260.36|262.92|260.52|262.45|260.05|0
1650634450000|2022-04-22 13:34:10|261.66|259.26|261.19|258.79|261.82|259.42|261.19|258.79|0
1650634460000|2022-04-22 13:34:20|261.03|258.63|260.41|258.01|261.19|258.79|260.25|257.85|0
1650634470000|2022-04-22 13:34:30|260.25|257.85|259.94|257.54|260.25|257.85|259.78|257.38|0
1650634480000|2022-04-22 13:34:40|260.64|258.24|260.72|258.32|260.72|258.32|260.4|258|0
1650634490000|2022-04-22 13:34:50|260.25|257.85|259.93|257.53|260.25|257.85|259.62|257.22|0
1650634500000|2022-04-22 13:35:00|260.25|257.85|257.59|255.19|260.25|257.85|257.44|255.04|0
1650634510000|2022-04-22 13:35:10|258.06|255.66|256.97|254.57|258.06|255.66|256.97|254.57|0
1650634520000|2022-04-22 13:35:20|256.5|254.1|256.66|254.26|256.66|254.26|255.88|253.48|0
1650634530000|2022-04-22 13:35:30|256.35|253.95|255.73|253.33|256.35|253.95|255.73|253.33|0
1650634540000|2022-04-22 13:35:40|255.88|253.48|255.73|253.33|255.88|253.48|255.73|253.33|0
1650634550000|2022-04-22 13:35:50|255.57|253.17|255.26|252.86|255.88|253.48|255.26|252.86|0
1650634560000|2022-04-22 13:36:00|254.8|252.4|255.88|253.48|255.88|253.48|254.56|252.16|0
1650634620000|2022-04-22 13:37:00|259.46|257.06|259.46|257.06|259.46|257.06|259.46|257.06|0
1650634630000|2022-04-22 13:37:10|258.06|255.66|258.53|256.13|258.84|256.44|257.82|255.42|0
1650634640000|2022-04-22 13:37:20|258.06|255.66|258.84|256.44|258.84|256.44|258.06|255.66|0
1650634650000|2022-04-22 13:37:30|257.9|255.5|255.72|253.32|257.9|255.5|255.72|253.32|0
1650634660000|2022-04-22 13:37:40|255.57|253.17|255.88|253.48|256.19|253.79|255.57|253.17|0
1650634670000|2022-04-22 13:37:50|256.35|253.95|255.72|253.32|256.35|253.95|255.72|253.32|0
1650634680000|2022-04-22 13:38:00|255.1|252.7|256.35|253.95|256.35|253.95|255.1|252.7|0
1650634690000|2022-04-22 13:38:10|256.11|253.71|255.88|253.48|256.34|253.94|255.88|253.48|0
1650634700000|2022-04-22 13:38:20|255.26|252.86|255.18|252.78|255.26|252.86|255.18|252.78|0
1650634710000|2022-04-22 13:38:30|255.49|253.09|254.64|252.24|255.49|253.09|254.33|251.93|0
1650634720000|2022-04-22 13:38:40|254.48|252.08|254.33|251.93|254.48|252.08|254.02|251.62|0
1650634730000|2022-04-22 13:38:50|254.02|251.62|255.02|252.62|255.02|252.62|254.02|251.62|0
1650634740000|2022-04-22 13:39:00|255.72|253.32|256.19|253.79|256.81|254.41|255.72|253.32|0
1650634750000|2022-04-22 13:39:10|255.72|253.32|254.48|252.08|255.72|253.32|254.48|252.08|0
1650634760000|2022-04-22 13:39:20|254.64|252.24|253.4|251|254.64|252.24|253.4|251|0
1650634770000|2022-04-22 13:39:30|252.94|250.54|250.94|248.54|252.94|250.54|250.94|248.54|0
1650634780000|2022-04-22 13:39:40|251.24|248.84|251.55|249.15|251.55|249.15|251.09|248.69|0
1650634790000|2022-04-22 13:39:50|251.4|249|250.85|248.45|251.4|249|250.78|248.38|0
1650634800000|2022-04-22 13:40:00|250.47|248.07|249.86|247.46|250.47|248.07|249.86|247.46|0
1650634810000|2022-04-22 13:40:10|250.63|248.23|250.01|247.61|251.4|249|250.01|247.61|0
1650634820000|2022-04-22 13:40:20|250.17|247.77|249.55|247.15|250.17|247.77|249.4|247|0
1650634830000|2022-04-22 13:40:30|249.71|247.31|249.4|247|249.86|247.46|249.4|247|0
1650634840000|2022-04-22 13:40:40|249.55|247.15|249.4|247|249.71|247.31|249.17|246.77|0
1650634850000|2022-04-22 13:40:50|249.55|247.15|248.79|246.39|249.55|247.15|248.79|246.39|0
1650634860000|2022-04-22 13:41:00|248.48|246.08|248.79|246.39|248.94|246.54|248.48|246.08|0
1650634870000|2022-04-22 13:41:10|249.09|246.69|248.18|245.78|249.09|246.69|248.18|245.78|0
1650634880000|2022-04-22 13:41:20|248.02|245.62|248.55|246.15|248.79|246.39|248.02|245.62|0
1650634890000|2022-04-22 13:41:30|248.25|245.85|247.64|245.24|248.25|245.85|247.64|245.24|0
1650634900000|2022-04-22 13:41:40|247.87|245.47|248.48|246.08|249.4|247|247.87|245.47|0
1650634910000|2022-04-22 13:41:50|248.63|246.23|248.94|246.54|249.55|247.15|248.63|246.23|0
1650634920000|2022-04-22 13:42:00|249.32|246.92|248.86|246.46|249.32|246.92|248.86|246.46|0
1650634930000|2022-04-22 13:42:10|248.33|245.93|249.71|247.31|249.71|247.31|248.33|245.93|0
1650634940000|2022-04-22 13:42:20|249.32|246.92|249.4|247|249.71|247.31|249.32|246.92|0
1650634950000|2022-04-22 13:42:30|249.55|247.15|249.71|247.31|249.71|247.31|249.4|247|0
1650634960000|2022-04-22 13:42:40|249.86|247.46|247.87|245.47|249.86|247.46|247.87|245.47|0
1650634970000|2022-04-22 13:42:50|248.63|246.23|248.02|245.62|248.63|246.23|248.02|245.62|0
1650634980000|2022-04-22 13:43:00|248.17|245.77|247.72|245.32|248.17|245.77|247.72|245.32|0
1650634990000|2022-04-22 13:43:10|247.79|245.39|247.72|245.32|247.79|245.39|247.72|245.32|0
1650635000000|2022-04-22 13:43:20|246.34|243.94|246.65|244.25|246.8|244.4|246.34|243.94|0
1650635010000|2022-04-22 13:43:30|246.5|244.1|246.19|243.79|246.5|244.1|246.19|243.79|0
1650635020000|2022-04-22 13:43:40|245.89|243.49|245.74|243.34|245.89|243.49|245.43|243.03|0
1650635030000|2022-04-22 13:43:50|246.34|243.94|244.98|242.58|246.34|243.94|244.83|242.43|0
1650635040000|2022-04-22 13:44:00|245.28|242.88|244.52|242.12|245.28|242.88|244.52|242.12|0
1650635050000|2022-04-22 13:44:10|244.59|242.19|243.16|240.76|244.59|242.19|243.16|240.76|0
1650635060000|2022-04-22 13:44:20|243.08|240.68|242.71|240.31|243.08|240.68|242.56|240.16|0
1650635070000|2022-04-22 13:44:30|242.56|240.16|243.76|241.36|243.76|241.36|242.56|240.16|0
1650635080000|2022-04-22 13:44:40|244.22|241.82|245.67|243.27|245.98|243.58|244.22|241.82|0
1650635090000|2022-04-22 13:44:50|245.82|243.42|245.82|243.42|245.98|243.58|245.67|243.27|0
1650635100000|2022-04-22 13:45:00|245.52|243.12|244.62|242.22|245.52|243.12|244.62|242.22|0
1650635110000|2022-04-22 13:45:10|244.46|242.06|246.58|244.18|246.58|244.18|244.46|242.06|0
1650635120000|2022-04-22 13:45:20|246.88|244.48|246.73|244.33|246.96|244.56|246.58|244.18|0
1650635130000|2022-04-22 13:45:30|247.41|245.01|247.64|245.24|247.95|245.55|247.41|245.01|0
1650635140000|2022-04-22 13:45:40|248.32|245.92|248.48|246.08|248.48|246.08|248.32|245.92|0
1650635150000|2022-04-22 13:45:50|249.01|246.61|248.71|246.31|249.39|246.99|248.71|246.31|0
1650635160000|2022-04-22 13:46:00|247.19|244.79|246.43|244.03|247.19|244.79|246.43|244.03|0
1650635170000|2022-04-22 13:46:10|245.44|243.04|240.11|237.71|245.44|243.04|240.11|237.71|0
1650635180000|2022-04-22 13:46:20|239.88|237.48|242.82|240.42|242.97|240.57|239.88|237.48|0
1650635190000|2022-04-22 13:46:30|243.58|241.18|246.18|243.78|246.18|243.78|243.12|240.72|0
1650635200000|2022-04-22 13:46:40|246.79|244.39|247.77|245.37|247.77|245.37|246.33|243.93|0
1650635210000|2022-04-22 13:46:50|248.31|245.91|249.83|247.43|249.83|247.43|248.31|245.91|0
1650635220000|2022-04-22 13:47:00|250.67|248.27|247.23|244.83|250.67|248.27|247.23|244.83|0
1650635230000|2022-04-22 13:47:10|246.7|244.3|246.85|244.45|246.85|244.45|246.25|243.85|0
1650635240000|2022-04-22 13:47:20|247.01|244.61|246.25|243.85|247.01|244.61|246.25|243.85|0
1650635250000|2022-04-22 13:47:30|245.64|243.24|246.4|244|246.4|244|245.48|243.08|0
1650635260000|2022-04-22 13:47:40|246.25|243.85|246.09|243.69|246.25|243.85|245.94|243.54|0
1650635270000|2022-04-22 13:47:50|245.79|243.39|245.64|243.24|246.09|243.69|245.64|243.24|0
1650635280000|2022-04-22 13:48:00|245.79|243.39|245.79|243.39|245.79|243.39|245.48|243.08|0
1650635290000|2022-04-22 13:48:10|246.09|243.69|245.33|242.93|246.09|243.69|245.33|242.93|0
1650635300000|2022-04-22 13:48:20|246.47|244.07|246.55|244.15|246.55|244.15|245.79|243.39|0
1650635310000|2022-04-22 13:48:30|247.92|245.52|247.62|245.22|247.92|245.52|247.46|245.06|0
1650635320000|2022-04-22 13:48:40|248.23|245.83|247.38|244.98|248.23|245.83|247.38|244.98|0
1650635330000|2022-04-22 13:48:50|247.23|244.83|246.7|244.3|247.23|244.83|246.01|243.61|0
1650635340000|2022-04-22 13:49:00|246.4|244|245.64|243.24|246.4|244|245.64|243.24|0
1650635350000|2022-04-22 13:49:10|246.7|244.3|246.4|244|246.7|244.3|246.09|243.69|0
1650635360000|2022-04-22 13:49:20|246.55|244.15|246.55|244.15|246.77|244.37|246.4|244|0
1650635370000|2022-04-22 13:49:30|247.01|244.61|247.77|245.37|247.77|245.37|247.01|244.61|0
1650635380000|2022-04-22 13:49:40|248.07|245.67|247.84|245.44|248.91|246.51|247.62|245.22|0
1650635390000|2022-04-22 13:49:50|248.53|246.13|248.99|246.59|248.99|246.59|247.92|245.52|0
1650635400000|2022-04-22 13:50:00|249.91|247.51|248.53|246.13|249.91|247.51|248.53|246.13|0
1650635410000|2022-04-22 13:50:10|248.23|245.83|248.68|246.28|248.68|246.28|248.23|245.83|0
1650635420000|2022-04-22 13:50:20|248.84|246.44|249.76|247.36|249.76|247.36|248.07|245.67|0
1650635430000|2022-04-22 13:50:30|252.06|249.66|251.6|249.2|252.06|249.66|251.45|249.05|0
1650635440000|2022-04-22 13:50:40|251.45|249.05|250.37|247.97|251.45|249.05|250.37|247.97|0
1650635450000|2022-04-22 13:50:50|250.52|248.12|250.6|248.2|250.6|248.2|250.37|247.97|0
1650635460000|2022-04-22 13:51:00|250.52|248.12|248.3|245.9|250.52|248.12|248.3|245.9|0
1650635470000|2022-04-22 13:51:10|248.38|245.98|248.38|245.98|248.84|246.44|248.38|245.98|0
1650635480000|2022-04-22 13:51:20|247.77|245.37|248.38|245.98|248.38|245.98|247.77|245.37|0
1650635490000|2022-04-22 13:51:30|248.53|246.13|247.77|245.37|248.53|246.13|247.77|245.37|0
1650635500000|2022-04-22 13:51:40|247.92|245.52|248.99|246.59|248.99|246.59|247.92|245.52|0
1650635510000|2022-04-22 13:51:50|248.84|246.44|250.52|248.12|251.14|248.74|248.84|246.44|0
1650635520000|2022-04-22 13:52:00|251.91|249.51|251.6|249.2|252.68|250.28|251.6|249.2|0
1650635530000|2022-04-22 13:52:10|252.06|249.66|252.99|250.59|252.99|250.59|252.06|249.66|0
1650635540000|2022-04-22 13:52:20|253.45|251.05|253.29|250.89|253.76|251.36|252.99|250.59|0
1650635550000|2022-04-22 13:52:30|253.52|251.12|252.21|249.81|253.52|251.12|252.21|249.81|0
1650635560000|2022-04-22 13:52:40|252.06|249.66|251.91|249.51|252.68|250.28|251.91|249.51|0
1650635570000|2022-04-22 13:52:50|252.37|249.97|252.37|249.97|252.37|249.97|252.21|249.81|0
1650635580000|2022-04-22 13:53:00|250.77|248.37|251.26|248.86|251.26|248.86|250.77|248.37|0
1650635590000|2022-04-22 13:53:10|250.41|248.01|250.34|247.94|250.41|248.01|249.88|247.48|0
1650635600000|2022-04-22 13:53:20|250.64|248.24|249.33|246.93|250.64|248.24|249.33|246.93|0
1650635610000|2022-04-22 13:53:30|249.41|247.01|248.8|246.4|249.41|247.01|248.19|245.79|0
1650635620000|2022-04-22 13:53:40|248.49|246.09|248.65|246.25|248.65|246.25|248.49|246.09|0
1650635630000|2022-04-22 13:53:50|248.49|246.09|248.95|246.55|249.11|246.71|248.49|246.09|0
1650635640000|2022-04-22 13:54:00|249.72|247.32|249.57|247.17|249.72|247.32|249.41|247.01|0
1650635650000|2022-04-22 13:54:10|249.26|246.86|249.26|246.86|250.34|247.94|249.26|246.86|0
1650635660000|2022-04-22 13:54:20|248.95|246.55|249.03|246.63|249.57|247.17|248.95|246.55|0
1650635670000|2022-04-22 13:54:30|248.49|246.09|247.8|245.4|248.49|246.09|247.42|245.02|0
1650635680000|2022-04-22 13:54:40|247.95|245.55|248.8|246.4|248.8|246.4|247.73|245.33|0
1650635690000|2022-04-22 13:54:50|249.11|246.71|249.87|247.47|250.34|247.94|249.11|246.71|0
1650635700000|2022-04-22 13:55:00|249.03|246.63|249.11|246.71|249.11|246.71|248.49|246.09|0
1650635710000|2022-04-22 13:55:10|248.65|246.25|249.87|247.47|249.87|247.47|248.65|246.25|0
1650635720000|2022-04-22 13:55:20|250.03|247.63|248.95|246.55|250.03|247.63|248.34|245.94|0
1650635730000|2022-04-22 13:55:30|248.65|246.25|248.34|245.94|248.65|246.25|248.34|245.94|0
1650635740000|2022-04-22 13:55:40|248.19|245.79|248.03|245.63|248.19|245.79|247.57|245.17|0
1650635750000|2022-04-22 13:55:50|247.57|245.17|247.42|245.02|247.88|245.48|247.27|244.87|0
1650635760000|2022-04-22 13:56:00|248.03|245.63|246.5|244.1|248.03|245.63|246.5|244.1|0
1650635770000|2022-04-22 13:56:10|246.66|244.26|245.44|243.04|246.66|244.26|245.44|243.04|0
1650635780000|2022-04-22 13:56:20|245.74|243.34|245.28|242.88|245.74|243.34|245.13|242.73|0
1650635790000|2022-04-22 13:56:30|245.13|242.73|244.98|242.58|245.13|242.73|244.75|242.35|0
1650635800000|2022-04-22 13:56:40|245.13|242.73|246.05|243.65|246.05|243.65|245.13|242.73|0
1650635810000|2022-04-22 13:56:50|245.66|243.26|244.68|242.28|245.66|243.26|244.68|242.28|0
1650635820000|2022-04-22 13:57:00|245.74|243.34|247.34|244.94|247.5|245.1|245.74|243.34|0
1650635830000|2022-04-22 13:57:10|247.65|245.25|247.8|245.4|247.8|245.4|247.65|245.25|0
1650635840000|2022-04-22 13:57:20|247.65|245.25|247.16|244.76|247.8|245.4|247.16|244.76|0
1650635850000|2022-04-22 13:57:30|247.31|244.91|247.16|244.76|247.62|245.22|246.86|244.46|0
1650635860000|2022-04-22 13:57:40|246.55|244.15|246.4|244|246.55|244.15|246.4|244|0
1650635870000|2022-04-22 13:57:50|247.46|245.06|247.16|244.76|247.46|245.06|247.16|244.76|0
1650635880000|2022-04-22 13:58:00|247.31|244.91|247.62|245.22|247.77|245.37|247.31|244.91|0
1650635890000|2022-04-22 13:58:10|247.77|245.37|246.55|244.15|247.77|245.37|246.55|244.15|0
1650635900000|2022-04-22 13:58:20|246.85|244.45|246.85|244.45|247.16|244.76|246.85|244.45|0
1650635910000|2022-04-22 13:58:30|246.4|244|247.01|244.61|247.01|244.61|246.4|244|0
1650635920000|2022-04-22 13:58:40|246.55|244.15|246.55|244.15|246.55|244.15|245.79|243.39|0
1650635930000|2022-04-22 13:58:50|246.85|244.45|246.25|243.85|246.85|244.45|246.25|243.85|0
1650635940000|2022-04-22 13:59:00|245.49|243.09|245.49|243.09|245.79|243.39|245.49|243.09|0
1650635950000|2022-04-22 13:59:10|244.12|241.72|244.27|241.87|244.58|242.18|244.12|241.72|0
1650635960000|2022-04-22 13:59:20|243.97|241.57|245.18|242.78|245.33|242.93|243.97|241.57|0
1650635970000|2022-04-22 13:59:30|244.88|242.48|244.42|242.02|244.88|242.48|244.42|242.02|0
1650635980000|2022-04-22 13:59:40|244.88|242.48|244.42|242.02|244.88|242.48|244.42|242.02|0
1650635990000|2022-04-22 13:59:50|244.58|242.18|244.88|242.48|244.88|242.48|244.58|242.18|0
1650636000000|2022-04-22 14:00:00|245.18|242.78|243.97|241.57|245.18|242.78|243.82|241.42|0
1650636010000|2022-04-22 14:00:10|244.42|242.02|245.49|243.09|245.49|243.09|244.42|242.02|0
1650636020000|2022-04-22 14:00:20|245.03|242.63|245.1|242.7|245.18|242.78|245.03|242.63|0
1650636030000|2022-04-22 14:00:30|245.49|243.09|245.49|243.09|246.09|243.69|245.49|243.09|0
1650636040000|2022-04-22 14:00:40|245.86|243.46|247.69|245.29|247.69|245.29|245.86|243.46|0
1650636050000|2022-04-22 14:00:50|247.92|245.52|249.45|247.05|249.45|247.05|247.92|245.52|0
1650636060000|2022-04-22 14:01:00|249.75|247.35|250.83|248.43|251.44|249.04|249.75|247.35|0
1650636070000|2022-04-22 14:01:10|250.67|248.27|252.06|249.66|252.06|249.66|250.52|248.12|0
1650636080000|2022-04-22 14:01:20|251.75|249.35|250.98|248.58|251.75|249.35|250.98|248.58|0
1650636090000|2022-04-22 14:01:30|251.44|249.04|249.91|247.51|251.44|249.04|249.91|247.51|0
1650636100000|2022-04-22 14:01:40|250.06|247.66|250.67|248.27|250.67|248.27|250.06|247.66|0
1650636110000|2022-04-22 14:01:50|250.37|247.97|249.91|247.51|250.67|248.27|249.91|247.51|0
1650636120000|2022-04-22 14:02:00|247.61|245.21|247.92|245.52|247.92|245.52|247|244.6|0
1650636130000|2022-04-22 14:02:10|247.77|245.37|247.92|245.52|247.92|245.52|247.77|245.37|0
1650636140000|2022-04-22 14:02:20|247.31|244.91|246.24|243.84|247.31|244.91|245.79|243.39|0
1650636150000|2022-04-22 14:02:30|246.39|243.99|247|244.6|247|244.6|246.39|243.99|0
1650636160000|2022-04-22 14:02:40|246.47|244.07|245.94|243.54|246.47|244.07|245.48|243.08|0
1650636170000|2022-04-22 14:02:50|246.39|243.99|246.55|244.15|247.16|244.76|246.39|243.99|0
1650636180000|2022-04-22 14:03:00|246.7|244.3|246.39|243.99|246.85|244.45|246.39|243.99|0
1650636190000|2022-04-22 14:03:10|245.94|243.54|246.47|244.07|246.55|244.15|245.94|243.54|0
1650636200000|2022-04-22 14:03:20|246.7|244.3|246.24|243.84|246.85|244.45|246.24|243.84|0
1650636210000|2022-04-22 14:03:30|246.09|243.69|246.24|243.84|246.24|243.84|246.09|243.69|0
1650636220000|2022-04-22 14:03:40|246.7|244.3|246.55|244.15|246.77|244.37|246.09|243.69|0
1650636230000|2022-04-22 14:03:50|246.7|244.3|247.31|244.91|247.31|244.91|246.7|244.3|0
1650636240000|2022-04-22 14:04:00|246.55|244.15|246.85|244.45|246.85|244.45|246.39|243.99|0
1650636250000|2022-04-22 14:04:10|246.7|244.3|246.39|243.99|246.85|244.45|246.09|243.69|0
1650636260000|2022-04-22 14:04:20|245.94|243.54|244.88|242.48|246.7|244.3|244.88|242.48|0
1650636270000|2022-04-22 14:04:30|244.42|242.02|245.33|242.93|245.33|242.93|244.42|242.02|0
1650636280000|2022-04-22 14:04:40|245.63|243.23|245.48|243.08|245.63|243.23|245.48|243.08|0
1650636290000|2022-04-22 14:04:50|245.18|242.78|245.63|243.23|245.63|243.23|245.18|242.78|0
1650636300000|2022-04-22 14:05:00|245.79|243.39|245.79|243.39|246.09|243.69|245.79|243.39|0
1650636310000|2022-04-22 14:05:10|245.48|243.08|247.31|244.91|247.46|245.06|245.48|243.08|0
1650636320000|2022-04-22 14:05:20|247.15|244.75|246.54|244.14|247.31|244.91|246.54|244.14|0
1650636330000|2022-04-22 14:05:30|247.31|244.91|249.06|246.66|249.06|246.66|247.31|244.91|0
1650636340000|2022-04-22 14:05:40|248.83|246.43|248.53|246.13|249.9|247.5|248.53|246.13|0
1650636350000|2022-04-22 14:05:50|249.44|247.04|250.21|247.81|250.21|247.81|249.44|247.04|0
1650636360000|2022-04-22 14:06:00|251.13|248.73|251.44|249.04|251.44|249.04|250.98|248.58|0
1650636370000|2022-04-22 14:06:10|251.28|248.88|252.82|250.42|252.82|250.42|251.28|248.88|0
1650636380000|2022-04-22 14:06:20|252.98|250.58|252.98|250.58|253.51|251.11|252.98|250.58|0
1650636390000|2022-04-22 14:06:30|253.44|251.04|252.98|250.58|253.44|251.04|252.98|250.58|0
1650636400000|2022-04-22 14:06:40|253.13|250.73|253.44|251.04|253.44|251.04|252.98|250.58|0
1650636410000|2022-04-22 14:06:50|253.59|251.19|254.83|252.43|254.83|252.43|253.59|251.19|0
1650636420000|2022-04-22 14:07:00|255.14|252.74|254.52|252.12|255.45|253.05|254.52|252.12|0
1650636430000|2022-04-22 14:07:10|253.59|251.19|253.28|250.88|253.75|251.35|252.67|250.27|0
1650636440000|2022-04-22 14:07:20|252.98|250.58|253.13|250.73|253.75|251.35|252.98|250.58|0
1650636450000|2022-04-22 14:07:30|252.97|250.57|253.9|251.5|253.9|251.5|252.97|250.57|0
1650636460000|2022-04-22 14:07:40|253.44|251.04|254.21|251.81|254.21|251.81|252.82|250.42|0
1650636470000|2022-04-22 14:07:50|254.06|251.66|253.75|251.35|254.36|251.96|253.75|251.35|0
1650636480000|2022-04-22 14:08:00|253.59|251.19|251.69|249.29|253.59|251.19|251.69|249.29|0
1650636490000|2022-04-22 14:08:10|252.93|250.53|253.09|250.69|253.09|250.69|251.85|249.45|0
1650636500000|2022-04-22 14:08:20|253.39|250.99|253.39|250.99|254.01|251.61|253.39|250.99|0
1650636510000|2022-04-22 14:08:30|253.55|251.15|251.7|249.3|253.55|251.15|251.7|249.3|0
1650636520000|2022-04-22 14:08:40|252.16|249.76|251.39|248.99|252.16|249.76|251.39|248.99|0
1650636530000|2022-04-22 14:08:50|252.01|249.61|251.39|248.99|252.01|249.61|251.39|248.99|0
1650636540000|2022-04-22 14:09:00|251.54|249.14|252.01|249.61|252.47|250.07|251.54|249.14|0
1650636550000|2022-04-22 14:09:10|251.39|248.99|252.01|249.61|252.01|249.61|251.39|248.99|0
1650636560000|2022-04-22 14:09:20|252.47|250.07|252.16|249.76|252.47|250.07|252.01|249.61|0
1650636570000|2022-04-22 14:09:30|252.31|249.91|252.31|249.91|252.31|249.91|252.31|249.91|0
1650636580000|2022-04-22 14:09:40|252.47|250.07|252.47|250.07|252.47|250.07|252.47|250.07|0
1650636590000|2022-04-22 14:09:50|252.62|250.22|252.16|249.76|253.08|250.68|252.16|249.76|0
1650636600000|2022-04-22 14:10:00|252.62|250.22|251.7|249.3|252.62|250.22|251.7|249.3|0
1650636610000|2022-04-22 14:10:10|251.08|248.68|250.16|247.76|251.08|248.68|250.16|247.76|0
1650636620000|2022-04-22 14:10:20|251.39|248.99|250.16|247.76|251.39|248.99|250.16|247.76|0
1650636630000|2022-04-22 14:10:30|250.31|247.91|248.93|246.53|250.31|247.91|248.93|246.53|0
1650636640000|2022-04-22 14:10:40|249.09|246.69|248.93|246.53|249.09|246.69|248.78|246.38|0
1650636650000|2022-04-22 14:10:50|249.85|247.45|249.85|247.45|250.31|247.91|249.7|247.3|0
1650636660000|2022-04-22 14:11:00|250.08|247.68|250.23|247.83|250.23|247.83|250.01|247.61|0
1650636670000|2022-04-22 14:11:10|250.31|247.91|250.93|248.53|251.23|248.83|250.31|247.91|0
1650636680000|2022-04-22 14:11:20|251.08|248.68|250.47|248.07|251.08|248.68|250.47|248.07|0
1650636690000|2022-04-22 14:11:30|250.31|247.91|249.39|246.99|250.31|247.91|249.39|246.99|0
1650636700000|2022-04-22 14:11:40|249.31|246.91|249.16|246.76|249.39|246.99|249.16|246.76|0
1650636710000|2022-04-22 14:11:50|249.39|246.99|248.02|245.62|249.39|246.99|248.02|245.62|0
1650636720000|2022-04-22 14:12:00|247.86|245.46|248.32|245.92|248.63|246.23|247.86|245.46|0
1650636730000|2022-04-22 14:12:10|248.47|246.07|247.86|245.46|248.47|246.07|247.86|245.46|0
1650636740000|2022-04-22 14:12:20|248.47|246.07|248.02|245.62|248.93|246.53|248.02|245.62|0
1650636750000|2022-04-22 14:12:30|247.56|245.16|247.25|244.85|247.71|245.31|247.25|244.85|0
1650636760000|2022-04-22 14:12:40|246.95|244.55|247.1|244.7|247.1|244.7|246.34|243.94|0
1650636770000|2022-04-22 14:12:50|246.8|244.4|247.25|244.85|247.25|244.85|246.8|244.4|0
1650636780000|2022-04-22 14:13:00|247.1|244.7|248.17|245.77|248.17|245.77|247.1|244.7|0
1650636790000|2022-04-22 14:13:10|248.01|245.61|247.4|245|248.01|245.61|247.4|245|0
1650636800000|2022-04-22 14:13:20|247.1|244.7|247.4|245|247.4|245|246.87|244.47|0
1650636810000|2022-04-22 14:13:30|247.71|245.31|247.02|244.62|247.71|245.31|247.02|244.62|0
1650636820000|2022-04-22 14:13:40|246.79|244.39|246.95|244.55|247.02|244.62|246.79|244.39|0
1650636830000|2022-04-22 14:13:50|246.64|244.24|246.49|244.09|246.95|244.55|246.49|244.09|0
1650636840000|2022-04-22 14:14:00|246.34|243.94|245.88|243.48|246.64|244.24|245.88|243.48|0
1650636850000|2022-04-22 14:14:10|246.19|243.79|245.73|243.33|246.34|243.94|245.73|243.33|0
1650636860000|2022-04-22 14:14:20|245.65|243.25|246.03|243.63|246.19|243.79|245.65|243.25|0
1650636870000|2022-04-22 14:14:30|246.18|243.78|246.03|243.63|246.18|243.78|245.58|243.18|0
1650636880000|2022-04-22 14:14:40|246.64|244.24|246.49|244.09|246.79|244.39|246.49|244.09|0
1650636890000|2022-04-22 14:14:50|246.03|243.63|246.34|243.94|246.34|243.94|245.88|243.48|0
1650636900000|2022-04-22 14:15:00|246.34|243.94|246.03|243.63|246.64|244.24|246.03|243.63|0
1650636910000|2022-04-22 14:15:10|246.49|244.09|246.49|244.09|246.49|244.09|246.26|243.86|0
1650636920000|2022-04-22 14:15:20|245.95|243.55|246.64|244.24|246.64|244.24|245.73|243.33|0
1650636930000|2022-04-22 14:15:30|246.34|243.94|245.58|243.18|246.34|243.94|245.58|243.18|0
1650636940000|2022-04-22 14:15:40|245.42|243.02|244.82|242.42|245.42|243.02|244.36|241.96|0
1650636950000|2022-04-22 14:15:50|244.97|242.57|244.06|241.66|244.97|242.57|244.06|241.66|0
1650637020000|2022-04-22 14:17:00|242.4|240|242.4|240|242.4|240|242.4|240|0
1650637030000|2022-04-22 14:17:10|242.24|239.84|241.34|238.94|242.4|240|241.34|238.94|0
1650637040000|2022-04-22 14:17:20|241.79|239.39|242.4|240|242.4|240|241.79|239.39|0
1650637050000|2022-04-22 14:17:30|242.7|240.3|242.7|240.3|242.7|240.3|242.7|240.3|0
1650637060000|2022-04-22 14:17:40|243|240.6|242.85|240.45|243|240.6|242.7|240.3|0
1650637070000|2022-04-22 14:17:50|242.7|240.3|242.24|239.84|242.7|240.3|242.24|239.84|0
1650637080000|2022-04-22 14:18:00|242.17|239.77|243.15|240.75|243.15|240.75|242.17|239.77|0
1650637090000|2022-04-22 14:18:10|243|240.6|242.09|239.69|243|240.6|242.09|239.69|0
1650637100000|2022-04-22 14:18:20|241.94|239.54|241.86|239.46|242.09|239.69|241.86|239.46|0
1650637110000|2022-04-22 14:18:30|241.94|239.54|241.94|239.54|241.94|239.54|241.79|239.39|0
1650637120000|2022-04-22 14:18:40|242.55|240.15|242.09|239.69|242.7|240.3|242.09|239.69|0
1650637130000|2022-04-22 14:18:50|241.94|239.54|242.24|239.84|242.39|239.99|241.94|239.54|0
1650637140000|2022-04-22 14:19:00|242.55|240.15|242.85|240.45|242.85|240.45|242.39|239.99|0
1650637150000|2022-04-22 14:19:10|243.45|241.05|243.08|240.68|243.45|241.05|240.66|238.26|0
1650637160000|2022-04-22 14:19:20|243.23|240.83|243.08|240.68|243.23|240.83|243.08|240.68|0
1650637170000|2022-04-22 14:19:30|243.23|240.83|243.53|241.13|243.53|241.13|242.92|240.52|0
1650637180000|2022-04-22 14:19:40|243.23|240.83|242.17|239.77|243.23|240.83|242.17|239.77|0
1650637190000|2022-04-22 14:19:50|242.32|239.92|242.17|239.77|242.32|239.92|242.17|239.77|0
1650637200000|2022-04-22 14:20:00|242.24|239.84|241.27|238.87|242.24|239.84|241.27|238.87|0
1650637210000|2022-04-22 14:20:10|241.42|239.02|241.42|239.02|241.87|239.47|241.27|238.87|0
1650637220000|2022-04-22 14:20:20|241.34|238.94|240.97|238.57|241.34|238.94|240.52|238.12|0
1650637230000|2022-04-22 14:20:30|240.52|238.12|239.92|237.52|240.67|238.27|239.92|237.52|0
1650637240000|2022-04-22 14:20:40|240.07|237.67|240.22|237.82|240.22|237.82|240.07|237.67|0
1650637250000|2022-04-22 14:20:50|240.07|237.67|239.77|237.37|240.37|237.97|239.77|237.37|0
1650637260000|2022-04-22 14:21:00|239.62|237.22|239.47|237.07|239.92|237.52|239.47|237.07|0
1650637270000|2022-04-22 14:21:10|240.22|237.82|240.22|237.82|240.22|237.82|239.92|237.52|0
1650637280000|2022-04-22 14:21:20|239.92|237.52|238.72|236.32|239.92|237.52|238.72|236.32|0
1650637290000|2022-04-22 14:21:30|238.57|236.17|238.27|235.87|238.57|236.17|238.27|235.87|0
1650637300000|2022-04-22 14:21:40|238.57|236.17|238.72|236.32|238.72|236.32|238.42|236.02|0
1650637310000|2022-04-22 14:21:50|238.27|235.87|239.17|236.77|239.17|236.77|238.27|235.87|0
1650637320000|2022-04-22 14:22:00|238.87|236.47|238.27|235.87|238.87|236.47|238.12|235.72|0
1650637330000|2022-04-22 14:22:10|238.12|235.72|237.97|235.57|238.12|235.72|237.97|235.57|0
1650637340000|2022-04-22 14:22:20|238.12|235.72|238.12|235.72|238.27|235.87|238.12|235.72|0
1650637350000|2022-04-22 14:22:30|238.42|236.02|238.42|236.02|238.42|236.02|238.42|236.02|0
1650637360000|2022-04-22 14:22:40|238.04|235.64|238.12|235.72|238.12|235.72|237.97|235.57|0
1650637370000|2022-04-22 14:22:50|237.97|235.57|238.12|235.72|238.12|235.72|237.82|235.42|0
1650637380000|2022-04-22 14:23:00|238.42|236.02|238.57|236.17|238.72|236.32|238.27|235.87|0
1650637390000|2022-04-22 14:23:10|238.12|235.72|237.97|235.57|238.12|235.72|237.97|235.57|0
1650637400000|2022-04-22 14:23:20|238.27|235.87|238.42|236.02|238.42|236.02|238.27|235.87|0
1650637410000|2022-04-22 14:23:30|238.12|235.72|238.12|235.72|238.27|235.87|238.12|235.72|0
1650637420000|2022-04-22 14:23:40|237.82|235.42|237.82|235.42|237.97|235.57|237.82|235.42|0
1650637430000|2022-04-22 14:23:50|237.97|235.57|238.12|235.72|238.12|235.72|237.97|235.57|0
1650637440000|2022-04-22 14:24:00|237.97|235.57|238.04|235.64|238.04|235.64|237.82|235.42|0
1650637450000|2022-04-22 14:24:10|237.67|235.27|238.12|235.72|238.12|235.72|237.67|235.27|0
1650637460000|2022-04-22 14:24:20|237.82|235.42|237.67|235.27|237.97|235.57|237.67|235.27|0
1650637470000|2022-04-22 14:24:30|237.82|235.42|237.82|235.42|237.97|235.57|237.82|235.42|0
1650637480000|2022-04-22 14:24:40|237.97|235.57|238.57|236.17|238.57|236.17|237.82|235.42|0
1650637490000|2022-04-22 14:24:50|238.72|236.32|239.32|236.92|239.32|236.92|238.72|236.32|0
1650637500000|2022-04-22 14:25:00|239.02|236.62|238.72|236.32|239.02|236.62|238.72|236.32|0
1650637510000|2022-04-22 14:25:10|238.42|236.02|239.02|236.62|239.02|236.62|238.42|236.02|0
1650637520000|2022-04-22 14:25:20|238.87|236.47|238.42|236.02|238.87|236.47|238.42|236.02|0
1650637530000|2022-04-22 14:25:30|238.57|236.17|238.12|235.72|238.57|236.17|238.12|235.72|0
1650637540000|2022-04-22 14:25:40|238.27|235.87|237.97|235.57|238.27|235.87|237.97|235.57|0
1650637550000|2022-04-22 14:25:50|237.82|235.42|237.52|235.12|237.82|235.42|237.52|235.12|0
1650637560000|2022-04-22 14:26:00|237.37|234.97|237.97|235.57|237.97|235.57|237.22|234.82|0
1650637570000|2022-04-22 14:26:10|237.74|235.34|238.42|236.02|238.42|236.02|237.74|235.34|0
1650637580000|2022-04-22 14:26:20|238.72|236.32|238.57|236.17|238.72|236.32|238.27|235.87|0
1650637590000|2022-04-22 14:26:30|239.01|236.61|239.16|236.76|239.16|236.76|239.01|236.61|0
1650637600000|2022-04-22 14:26:40|238.57|236.17|238.57|236.17|238.57|236.17|238.27|235.87|0
1650637610000|2022-04-22 14:26:50|238.87|236.47|238.57|236.17|238.87|236.47|238.04|235.64|0
1650637620000|2022-04-22 14:27:00|238.42|236.02|238.86|236.46|238.86|236.46|238.27|235.87|0
1650637630000|2022-04-22 14:27:10|239.91|237.51|239.61|237.21|239.91|237.51|239.31|236.91|0
1650637640000|2022-04-22 14:27:20|239.76|237.36|239.91|237.51|240.06|237.66|239.76|237.36|0
1650637650000|2022-04-22 14:27:30|239.76|237.36|239.16|236.76|239.76|237.36|239.16|236.76|0
1650637660000|2022-04-22 14:27:40|239.31|236.91|239.46|237.06|239.61|237.21|239.16|236.76|0
1650637670000|2022-04-22 14:27:50|239.31|236.91|238.42|236.02|239.31|236.91|238.42|236.02|0
1650637680000|2022-04-22 14:28:00|237.97|235.57|237.82|235.42|237.97|235.57|237.82|235.42|0
1650637690000|2022-04-22 14:28:10|237.97|235.57|238.12|235.72|238.27|235.87|237.67|235.27|0
1650637700000|2022-04-22 14:28:20|237.82|235.42|238.27|235.87|238.27|235.87|237.74|235.34|0
1650637710000|2022-04-22 14:28:30|237.97|235.57|238.42|236.02|238.42|236.02|237.97|235.57|0
1650637720000|2022-04-22 14:28:40|238.71|236.31|239.38|236.98|239.38|236.98|238.71|236.31|0
1650637730000|2022-04-22 14:28:50|239.16|236.76|238.71|236.31|239.16|236.76|238.71|236.31|0
1650637740000|2022-04-22 14:29:00|238.42|236.02|238.12|235.72|238.42|236.02|237.82|235.42|0
1650637750000|2022-04-22 14:29:10|238.64|236.24|238.12|235.72|238.64|236.24|238.12|235.72|0
1650637760000|2022-04-22 14:29:20|238.42|236.02|237.97|235.57|238.42|236.02|237.97|235.57|0
1650637770000|2022-04-22 14:29:30|237.52|235.12|236.92|234.52|237.52|235.12|236.92|234.52|0
1650637780000|2022-04-22 14:29:40|236.7|234.3|237.43|235.03|237.43|235.03|235.52|233.12|0
1650637790000|2022-04-22 14:29:50|237.28|234.88|237.73|235.33|237.73|235.33|237.28|234.88|0
1650637800000|2022-04-22 14:30:00|237.58|235.18|236.98|234.58|237.58|235.18|236.98|234.58|0
1650637810000|2022-04-22 14:30:10|237.13|234.73|237.43|235.03|237.43|235.03|236.98|234.58|0
1650637820000|2022-04-22 14:30:20|236.54|234.14|238.47|236.07|238.47|236.07|236.54|234.14|0
1650637830000|2022-04-22 14:30:30|238.62|236.22|239.07|236.67|239.07|236.67|238.62|236.22|0
1650637840000|2022-04-22 14:30:40|238.92|236.52|238.62|236.22|238.92|236.52|238.62|236.22|0
1650637850000|2022-04-22 14:30:50|238.47|236.07|237.87|235.47|238.47|236.07|237.87|235.47|0
1650637860000|2022-04-22 14:31:00|238.02|235.62|238.17|235.77|238.17|235.77|237.87|235.47|0
1650637870000|2022-04-22 14:31:10|237.58|235.18|237.28|234.88|237.72|235.32|237.28|234.88|0
1650637880000|2022-04-22 14:31:20|237.58|235.18|237.87|235.47|237.87|235.47|237.58|235.18|0
1650637890000|2022-04-22 14:31:30|237.58|235.18|238.02|235.62|238.02|235.62|237.43|235.03|0
1650637900000|2022-04-22 14:31:40|237.87|235.47|238.02|235.62|238.32|235.92|237.72|235.32|0
1650637910000|2022-04-22 14:31:50|238.32|235.92|238.32|235.92|238.47|236.07|238.32|235.92|0
1650637920000|2022-04-22 14:32:00|237.72|235.32|237.72|235.32|238.02|235.62|237.72|235.32|0
1650637930000|2022-04-22 14:32:10|237.94|235.54|238.02|235.62|238.17|235.77|237.94|235.54|0
1650637940000|2022-04-22 14:32:20|238.17|235.77|237.57|235.17|238.17|235.77|237.57|235.17|0
1650637950000|2022-04-22 14:32:30|237.43|235.03|237.57|235.17|237.57|235.17|237.43|235.03|0
1650637960000|2022-04-22 14:32:40|237.87|235.47|238.32|235.92|238.32|235.92|237.72|235.32|0
1650637970000|2022-04-22 14:32:50|238.17|235.77|238.92|236.52|238.92|236.52|238.17|235.77|0
1650637980000|2022-04-22 14:33:00|239.36|236.96|238.47|236.07|239.51|237.11|238.47|236.07|0
1650637990000|2022-04-22 14:33:10|238.17|235.77|238.32|235.92|238.32|235.92|238.02|235.62|0
1650638000000|2022-04-22 14:33:20|239.07|236.67|239.07|236.67|239.51|237.11|239.07|236.67|0
1650638010000|2022-04-22 14:33:30|238.92|236.52|239.36|236.96|239.36|236.96|238.92|236.52|0
1650638020000|2022-04-22 14:33:40|239.21|236.81|239.21|236.81|239.36|236.96|239.21|236.81|0
1650638030000|2022-04-22 14:33:50|239.51|237.11|240.33|237.93|240.41|238.01|239.51|237.11|0
1650638040000|2022-04-22 14:34:00|240.26|237.86|240.41|238.01|240.56|238.16|240.26|237.86|0
1650638050000|2022-04-22 14:34:10|240.56|238.16|239.66|237.26|240.56|238.16|239.66|237.26|0
1650638060000|2022-04-22 14:34:20|239.96|237.56|240.71|238.31|240.71|238.31|239.96|237.56|0
1650638070000|2022-04-22 14:34:30|240.56|238.16|240.56|238.16|240.71|238.31|240.41|238.01|0
1650638080000|2022-04-22 14:34:40|240.41|238.01|240.71|238.31|240.86|238.46|240.41|238.01|0
1650638090000|2022-04-22 14:34:50|240.56|238.16|240.56|238.16|240.86|238.46|240.56|238.16|0
1650638100000|2022-04-22 14:35:00|240.71|238.31|240.71|238.31|240.86|238.46|240.71|238.31|0
1650638110000|2022-04-22 14:35:10|240.41|238.01|239.81|237.41|240.41|238.01|239.81|237.41|0
1650638120000|2022-04-22 14:35:20|239.51|237.11|239.81|237.41|239.81|237.41|239.51|237.11|0
1650638130000|2022-04-22 14:35:30|239.96|237.56|239.51|237.11|239.96|237.56|239.51|237.11|0
1650638140000|2022-04-22 14:35:40|239.36|236.96|239.51|237.11|239.51|237.11|239.21|236.81|0
1650638150000|2022-04-22 14:35:50|239.96|237.56|240.11|237.71|240.11|237.71|239.96|237.56|0
1650638160000|2022-04-22 14:36:00|239.81|237.41|239.66|237.26|239.81|237.41|239.66|237.26|0
1650638170000|2022-04-22 14:36:10|239.81|237.41|240.41|238.01|240.41|238.01|239.81|237.41|0
1650638180000|2022-04-22 14:36:20|240.63|238.23|242.06|239.66|242.06|239.66|240.63|238.23|0
1650638190000|2022-04-22 14:36:30|243.57|241.17|243.42|241.02|243.87|241.47|243.42|241.02|0
1650638200000|2022-04-22 14:36:40|243.72|241.32|244.17|241.77|244.17|241.77|243.42|241.02|0
1650638210000|2022-04-22 14:36:50|244.02|241.62|243.57|241.17|244.02|241.62|243.57|241.17|0
1650638220000|2022-04-22 14:37:00|243.11|240.71|242.96|240.56|243.11|240.71|242.66|240.26|0
1650638230000|2022-04-22 14:37:10|242.81|240.41|241.91|239.51|242.81|240.41|241.83|239.43|0
1650638240000|2022-04-22 14:37:20|241.76|239.36|241.31|238.91|241.76|239.36|241.31|238.91|0
1650638250000|2022-04-22 14:37:30|241.46|239.06|241.31|238.91|241.46|239.06|241.31|238.91|0
1650638260000|2022-04-22 14:37:40|241.46|239.06|240.71|238.31|241.46|239.06|240.71|238.31|0
1650638270000|2022-04-22 14:37:50|240.41|238.01|240.71|238.31|240.71|238.31|240.26|237.86|0
1650638280000|2022-04-22 14:38:00|240.56|238.16|239.66|237.26|240.56|238.16|239.66|237.26|0
1650638290000|2022-04-22 14:38:10|239.73|237.33|238.76|236.36|239.73|237.33|238.76|236.36|0
1650638300000|2022-04-22 14:38:20|239.13|236.73|239.06|236.66|239.13|236.73|238.76|236.36|0
1650638310000|2022-04-22 14:38:30|239.36|236.96|239.06|236.66|239.36|236.96|239.06|236.66|0
1650638320000|2022-04-22 14:38:40|239.21|236.81|238.76|236.36|239.21|236.81|238.76|236.36|0
1650638330000|2022-04-22 14:38:50|237.87|235.47|238.17|235.77|238.17|235.77|237.87|235.47|0
1650638340000|2022-04-22 14:39:00|238.76|236.36|238.91|236.51|239.06|236.66|238.61|236.21|0
1650638350000|2022-04-22 14:39:10|238.46|236.06|239.21|236.81|239.21|236.81|238.46|236.06|0
1650638360000|2022-04-22 14:39:20|239.06|236.66|238.61|236.21|239.36|236.96|238.61|236.21|0
1650638370000|2022-04-22 14:39:30|238.91|236.51|239.36|236.96|239.36|236.96|238.91|236.51|0
1650638380000|2022-04-22 14:39:40|239.66|237.26|239.43|237.03|239.66|237.26|239.06|236.66|0
1650638390000|2022-04-22 14:39:50|239.66|237.26|238.31|235.91|239.66|237.26|238.31|235.91|0
1650638400000|2022-04-22 14:40:00|238.02|235.62|237.57|235.17|238.02|235.62|236.82|234.42|0
1650638410000|2022-04-22 14:40:10|237.42|235.02|237.87|235.47|237.87|235.47|237.19|234.79|0
1650638420000|2022-04-22 14:40:20|238.46|236.06|238.46|236.06|238.61|236.21|238.46|236.06|0
1650638430000|2022-04-22 14:40:30|238.31|235.91|237.27|234.87|238.31|235.91|237.27|234.87|0
1650638440000|2022-04-22 14:40:40|237.42|235.02|237.27|234.87|237.72|235.32|237.27|234.87|0
1650638450000|2022-04-22 14:40:50|237.12|234.72|236.97|234.57|237.12|234.72|236.97|234.57|0
1650638460000|2022-04-22 14:41:00|236.82|234.42|236.68|234.28|236.97|234.57|236.68|234.28|0
1650638470000|2022-04-22 14:41:10|236.53|234.13|236.53|234.13|236.68|234.28|236.53|234.13|0
1650638480000|2022-04-22 14:41:20|236.38|233.98|236.53|234.13|236.53|234.13|236.23|233.83|0
1650638490000|2022-04-22 14:41:30|236.68|234.28|235.78|233.38|236.68|234.28|235.78|233.38|0
1650638500000|2022-04-22 14:41:40|235.64|233.24|235.04|232.64|235.64|233.24|235.04|232.64|0
1650638510000|2022-04-22 14:41:50|234.9|232.5|235.19|232.79|235.34|232.94|234.9|232.5|0
1650638520000|2022-04-22 14:42:00|235.34|232.94|235.19|232.79|235.64|233.24|235.19|232.79|0
1650638530000|2022-04-22 14:42:10|234.9|232.5|235.04|232.64|235.34|232.94|234.9|232.5|0
1650638540000|2022-04-22 14:42:20|235.34|232.94|235.49|233.09|235.64|233.24|235.34|232.94|0
1650638550000|2022-04-22 14:42:30|235.19|232.79|235.19|232.79|235.34|232.94|235.19|232.79|0
1650638560000|2022-04-22 14:42:40|234.9|232.5|234.9|232.5|234.9|232.5|234.75|232.35|0
1650638570000|2022-04-22 14:42:50|234.6|232.2|234.89|232.49|234.89|232.49|234.6|232.2|0
1650638580000|2022-04-22 14:43:00|234.6|232.2|235.49|233.09|235.49|233.09|234.6|232.2|0
1650638590000|2022-04-22 14:43:10|235.78|233.38|235.49|233.09|235.78|233.38|235.49|233.09|0
1650638600000|2022-04-22 14:43:20|235.64|233.24|236.53|234.13|236.53|234.13|235.64|233.24|0
1650638610000|2022-04-22 14:43:30|236.38|233.98|236.23|233.83|236.67|234.27|236.23|233.83|0
1650638620000|2022-04-22 14:43:40|236.67|234.27|236.38|233.98|236.67|234.27|236.23|233.83|0
1650638630000|2022-04-22 14:43:50|236.52|234.12|235.78|233.38|236.52|234.12|235.78|233.38|0
1650638640000|2022-04-22 14:44:00|235.93|233.53|236.08|233.68|236.08|233.68|235.49|233.09|0
1650638650000|2022-04-22 14:44:10|236.23|233.83|236.23|233.83|236.23|233.83|236.08|233.68|0
1650638660000|2022-04-22 14:44:20|236.52|234.12|236.97|234.57|236.97|234.57|236.52|234.12|0
1650638670000|2022-04-22 14:44:30|236.52|234.12|236.67|234.27|236.67|234.27|236.52|234.12|0
1650638680000|2022-04-22 14:44:40|237.12|234.72|236.82|234.42|237.12|234.72|236.82|234.42|0
1650638690000|2022-04-22 14:44:50|236.67|234.27|236.82|234.42|236.82|234.42|236.52|234.12|0
1650638700000|2022-04-22 14:45:00|236.67|234.27|237.12|234.72|237.12|234.72|236.67|234.27|0
1650638760000|2022-04-22 14:46:00|236.97|234.57|236.97|234.57|236.97|234.57|236.97|234.57|0
1650638770000|2022-04-22 14:46:10|237.12|234.72|238.01|235.61|238.01|235.61|237.12|234.72|0
1650638780000|2022-04-22 14:46:20|237.27|234.87|236.52|234.12|237.27|234.87|236.37|233.97|0
1650638790000|2022-04-22 14:46:30|236.82|234.42|236.52|234.12|236.82|234.42|236.37|233.97|0
1650638800000|2022-04-22 14:46:40|236.08|233.68|235.93|233.53|236.23|233.83|235.93|233.53|0
1650638810000|2022-04-22 14:46:50|236.08|233.68|235.93|233.53|236.23|233.83|235.93|233.53|0
1650638820000|2022-04-22 14:47:00|236.97|234.57|237.12|234.72|237.12|234.72|236.67|234.27|0
1650638830000|2022-04-22 14:47:10|236.97|234.57|237.27|234.87|237.27|234.87|236.97|234.57|0
1650638840000|2022-04-22 14:47:20|237.56|235.16|237.12|234.72|237.56|235.16|237.12|234.72|0
1650638850000|2022-04-22 14:47:30|237.71|235.31|238.61|236.21|239.35|236.95|236.97|234.57|0
1650638860000|2022-04-22 14:47:40|238.16|235.76|238.31|235.91|238.46|236.06|238.01|235.61|0
1650638870000|2022-04-22 14:47:50|238.46|236.06|237.71|235.31|238.46|236.06|237.71|235.31|0
1650638880000|2022-04-22 14:48:00|238.16|235.76|238.01|235.61|238.31|235.91|238.01|235.61|0
1650638890000|2022-04-22 14:48:10|237.86|235.46|238.31|235.91|238.31|235.91|237.86|235.46|0
1650638900000|2022-04-22 14:48:20|237.86|235.46|238.61|236.21|238.61|236.21|237.86|235.46|0
1650638910000|2022-04-22 14:48:30|238.46|236.06|238.46|236.06|238.61|236.21|238.46|236.06|0
1650638920000|2022-04-22 14:48:40|238.31|235.91|238.9|236.5|238.9|236.5|238.16|235.76|0
1650638930000|2022-04-22 14:48:50|239.65|237.25|239.5|237.1|239.65|237.25|239.5|237.1|0
1650638940000|2022-04-22 14:49:00|239.65|237.25|239.65|237.25|239.8|237.4|239.65|237.25|0
1650638950000|2022-04-22 14:49:10|239.05|236.65|238.6|236.2|239.05|236.65|238.6|236.2|0
1650638960000|2022-04-22 14:49:20|238.46|236.06|238.6|236.2|238.75|236.35|238.46|236.06|0
1650638970000|2022-04-22 14:49:30|238.31|235.91|237.71|235.31|238.31|235.91|237.71|235.31|0
1650638980000|2022-04-22 14:49:40|237.56|235.16|237.26|234.86|237.56|235.16|236.97|234.57|0
1650638990000|2022-04-22 14:49:50|236.97|234.57|236.82|234.42|237.04|234.64|236.82|234.42|0
1650639000000|2022-04-22 14:50:00|236.97|234.57|236.52|234.12|236.97|234.57|236.37|233.97|0
1650639010000|2022-04-22 14:50:10|236.37|233.97|235.78|233.38|236.37|233.97|235.78|233.38|0
1650639020000|2022-04-22 14:50:20|235.48|233.08|235.78|233.38|236.07|233.67|235.48|233.08|0
1650639030000|2022-04-22 14:50:30|235.48|233.08|235.63|233.23|235.63|233.23|235.33|232.93|0
1650639040000|2022-04-22 14:50:40|235.93|233.53|236.07|233.67|236.07|233.67|235.93|233.53|0
1650639050000|2022-04-22 14:50:50|236.37|233.97|236.37|233.97|236.82|234.42|236.37|233.97|0
1650639060000|2022-04-22 14:51:00|236.22|233.82|236.07|233.67|236.37|233.97|235.93|233.53|0
1650639070000|2022-04-22 14:51:10|235.63|233.23|235.63|233.23|235.93|233.53|235.63|233.23|0
1650639080000|2022-04-22 14:51:20|235.93|233.53|235.63|233.23|235.93|233.53|235.48|233.08|0
1650639090000|2022-04-22 14:51:30|235.48|233.08|235.18|232.78|235.48|233.08|235.04|232.64|0
1650639100000|2022-04-22 14:51:40|235.04|232.64|235.04|232.64|235.33|232.93|235.04|232.64|0
1650639110000|2022-04-22 14:51:50|235.18|232.78|235.04|232.64|235.18|232.78|234.89|232.49|0
1650639120000|2022-04-22 14:52:00|235.18|232.78|235.18|232.78|235.18|232.78|235.04|232.64|0
1650639130000|2022-04-22 14:52:10|234.89|232.49|235.63|233.23|235.63|233.23|234.89|232.49|0
1650639140000|2022-04-22 14:52:20|235.48|233.08|235.78|233.38|235.78|233.38|235.48|233.08|0
1650639150000|2022-04-22 14:52:30|236.07|233.67|235.48|233.08|236.07|233.67|235.48|233.08|0
1650639160000|2022-04-22 14:52:40|235.18|232.78|234.89|232.49|235.18|232.78|234.89|232.49|0
1650639170000|2022-04-22 14:52:50|234.74|232.34|235.55|233.15|235.55|233.15|234.59|232.19|0
1650639180000|2022-04-22 14:53:00|236.14|233.74|235.25|232.85|236.14|233.74|235.25|232.85|0
1650639190000|2022-04-22 14:53:10|235.69|233.29|235.84|233.44|235.84|233.44|235.69|233.29|0
1650639200000|2022-04-22 14:53:20|235.69|233.29|235.25|232.85|235.69|233.29|235.25|232.85|0
1650639210000|2022-04-22 14:53:30|234.96|232.56|234.66|232.26|234.96|232.56|234.51|232.11|0
1650639220000|2022-04-22 14:53:40|234.95|232.55|235.69|233.29|235.69|233.29|234.95|232.55|0
1650639230000|2022-04-22 14:53:50|235.84|233.44|236.29|233.89|236.29|233.89|235.84|233.44|0
1650639240000|2022-04-22 14:54:00|235.99|233.59|236.14|233.74|236.29|233.89|235.99|233.59|0
1650639250000|2022-04-22 14:54:10|235.69|233.29|235.1|232.7|235.69|233.29|235.1|232.7|0
1650639260000|2022-04-22 14:54:20|234.95|232.55|234.81|232.41|235.03|232.63|234.81|232.41|0
1650639270000|2022-04-22 14:54:30|235.1|232.7|234.95|232.55|235.4|233|234.95|232.55|0
1650639280000|2022-04-22 14:54:40|234.81|232.41|234.81|232.41|234.81|232.41|234.66|232.26|0
1650639290000|2022-04-22 14:54:50|234.95|232.55|234.51|232.11|235.1|232.7|234.51|232.11|0
1650639300000|2022-04-22 14:55:00|234.66|232.26|234.51|232.11|234.66|232.26|234.36|231.96|0
1650639310000|2022-04-22 14:55:10|234.36|231.96|234.51|232.11|234.51|232.11|234.36|231.96|0
1650639320000|2022-04-22 14:55:20|234.36|231.96|234.07|231.67|234.36|231.96|233.92|231.52|0
1650639330000|2022-04-22 14:55:30|234.81|232.41|235.54|233.14|235.54|233.14|234.51|232.11|0
1650639340000|2022-04-22 14:55:40|234.95|232.55|234.51|232.11|235.1|232.7|234.51|232.11|0
1650639350000|2022-04-22 14:55:50|234.81|232.41|235.4|233|235.4|233|234.81|232.41|0
1650639360000|2022-04-22 14:56:00|235.69|233.29|235.4|233|235.69|233.29|235.25|232.85|0
1650639370000|2022-04-22 14:56:10|235.69|233.29|235.69|233.29|235.69|233.29|235.54|233.14|0
1650639380000|2022-04-22 14:56:20|235.54|233.14|236.58|234.18|236.58|234.18|235.4|233|0
1650639390000|2022-04-22 14:56:30|236.14|233.74|236.14|233.74|236.28|233.88|236.14|233.74|0
1650639400000|2022-04-22 14:56:40|236.43|234.03|235.69|233.29|236.43|234.03|235.69|233.29|0
1650639410000|2022-04-22 14:56:50|235.54|233.14|236.14|233.74|236.14|233.74|235.54|233.14|0
1650639420000|2022-04-22 14:57:00|236.58|234.18|236.28|233.88|236.58|234.18|236.28|233.88|0
1650639430000|2022-04-22 14:57:10|236.88|234.48|236.88|234.48|236.88|234.48|236.88|234.48|0
1650639440000|2022-04-22 14:57:20|236.73|234.33|236.88|234.48|236.88|234.48|236.73|234.33|0
1650639450000|2022-04-22 14:57:30|237.32|234.92|237.17|234.77|237.62|235.22|237.17|234.77|0
1650639460000|2022-04-22 14:57:40|236.8|234.4|237.17|234.77|237.32|234.92|236.8|234.4|0
1650639470000|2022-04-22 14:57:50|237.02|234.62|237.02|234.62|237.02|234.62|236.88|234.48|0
1650639480000|2022-04-22 14:58:00|237.32|234.92|237.62|235.22|237.62|235.22|237.32|234.92|0
1650639490000|2022-04-22 14:58:10|237.69|235.29|237.02|234.62|237.69|235.29|237.02|234.62|0
1650639500000|2022-04-22 14:58:20|236.88|234.48|237.17|234.77|237.17|234.77|236.88|234.48|0
1650639510000|2022-04-22 14:58:30|236.73|234.33|236.28|233.88|236.87|234.47|236.28|233.88|0
1650639520000|2022-04-22 14:58:40|236.13|233.73|235.69|233.29|236.28|233.88|235.69|233.29|0
1650639530000|2022-04-22 14:58:50|235.54|233.14|235.84|233.44|235.99|233.59|235.54|233.14|0
1650639540000|2022-04-22 14:59:00|235.54|233.14|235.54|233.14|235.54|233.14|235.39|232.99|0
1650639550000|2022-04-22 14:59:10|235.39|232.99|235.25|232.85|235.39|232.99|235.25|232.85|0
1650639560000|2022-04-22 14:59:20|235.32|232.92|234.8|232.4|235.32|232.92|234.8|232.4|0
1650639570000|2022-04-22 14:59:30|234.66|232.26|234.51|232.11|234.66|232.26|234.51|232.11|0
1650639580000|2022-04-22 14:59:40|234.36|231.96|234.65|232.25|234.8|232.4|234.36|231.96|0
1650639590000|2022-04-22 14:59:50|234.51|232.11|234.65|232.25|234.8|232.4|234.51|232.11|0
1650639600000|2022-04-22 15:00:00|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1650639610000|2022-04-22 15:00:10|234.65|232.25|236.43|234.03|236.43|234.03|234.65|232.25|0
1650639620000|2022-04-22 15:00:20|236.87|234.47|237.32|234.92|237.32|234.92|236.58|234.18|0
1650639630000|2022-04-22 15:00:30|237.17|234.77|236.73|234.33|237.17|234.77|236.73|234.33|0
1650639640000|2022-04-22 15:00:40|236.43|234.03|236.72|234.32|236.72|234.32|236.28|233.88|0
1650639650000|2022-04-22 15:00:50|236.87|234.47|236.43|234.03|236.87|234.47|235.98|233.58|0
1650639660000|2022-04-22 15:01:00|236.13|233.73|235.46|233.06|236.43|234.03|235.46|233.06|0
1650639670000|2022-04-22 15:01:10|235.24|232.84|236.58|234.18|236.58|234.18|235.24|232.84|0
1650639680000|2022-04-22 15:01:20|236.72|234.32|235.98|233.58|236.72|234.32|235.98|233.58|0
1650639690000|2022-04-22 15:01:30|235.69|233.29|236.28|233.88|236.28|233.88|235.69|233.29|0
1650639700000|2022-04-22 15:01:40|235.84|233.44|235.54|233.14|235.84|233.44|235.54|233.14|0
1650639710000|2022-04-22 15:01:50|235.39|232.99|235.1|232.7|235.39|232.99|235.1|232.7|0
1650639720000|2022-04-22 15:02:00|235.39|232.99|235.39|232.99|235.69|233.29|235.24|232.84|0
1650639730000|2022-04-22 15:02:10|235.24|232.84|234.8|232.4|235.39|232.99|234.8|232.4|0
1650639740000|2022-04-22 15:02:20|234.95|232.55|235.24|232.84|235.24|232.84|234.95|232.55|0
1650639750000|2022-04-22 15:02:30|235.39|232.99|235.83|233.43|235.83|233.43|235.24|232.84|0
1650639760000|2022-04-22 15:02:40|235.39|232.99|234.95|232.55|235.39|232.99|234.95|232.55|0
1650639770000|2022-04-22 15:02:50|235.24|232.84|235.1|232.7|235.39|232.99|235.1|232.7|0
1650639780000|2022-04-22 15:03:00|234.8|232.4|234.95|232.55|234.95|232.55|234.65|232.25|0
1650639790000|2022-04-22 15:03:10|234.65|232.25|234.5|232.1|234.95|232.55|234.5|232.1|0
1650639800000|2022-04-22 15:03:20|234.36|231.96|233.91|231.51|234.5|232.1|233.91|231.51|0
1650639810000|2022-04-22 15:03:30|233.77|231.37|233.33|230.93|233.77|231.37|233.33|230.93|0
1650639870000|2022-04-22 15:04:30|233.91|231.51|233.33|230.93|233.91|231.51|233.33|230.93|0
1650639880000|2022-04-22 15:04:40|233.47|231.07|233.62|231.22|233.62|231.22|233.18|230.78|0
1650639890000|2022-04-22 15:04:50|233.77|231.37|233.32|230.92|233.77|231.37|233.32|230.92|0
1650639900000|2022-04-22 15:05:00|233.62|231.22|233.32|230.92|233.62|231.22|233.32|230.92|0
1650639910000|2022-04-22 15:05:10|233.18|230.78|233.32|230.92|233.47|231.07|233.18|230.78|0
1650639920000|2022-04-22 15:05:20|233.18|230.78|232.74|230.34|233.18|230.78|232.74|230.34|0
1650639930000|2022-04-22 15:05:30|232.88|230.48|232.88|230.48|232.88|230.48|232.74|230.34|0
1650639940000|2022-04-22 15:05:40|232.74|230.34|232.59|230.19|232.88|230.48|232.59|230.19|0
1650639950000|2022-04-22 15:05:50|232.74|230.34|233.47|231.07|233.47|231.07|232.74|230.34|0
1650639960000|2022-04-22 15:06:00|233.18|230.78|234.21|231.81|234.21|231.81|233.18|230.78|0
1650639970000|2022-04-22 15:06:10|234.65|232.25|234.06|231.66|234.65|232.25|234.06|231.66|0
1650639980000|2022-04-22 15:06:20|233.91|231.51|234.35|231.95|234.35|231.95|233.91|231.51|0
1650639990000|2022-04-22 15:06:30|234.65|232.25|234.57|232.17|234.65|232.25|234.5|232.1|0
1650640000000|2022-04-22 15:06:40|234.8|232.4|234.8|232.4|234.8|232.4|234.5|232.1|0
1650640010000|2022-04-22 15:06:50|234.94|232.54|234.94|232.54|234.94|232.54|234.94|232.54|0
1650640070000|2022-04-22 15:07:50|236.54|234.14|236.39|233.99|236.54|234.14|236.24|233.84|0
1650640080000|2022-04-22 15:08:00|236.68|234.28|236.24|233.84|236.68|234.28|236.24|233.84|0
1650640090000|2022-04-22 15:08:10|236.09|233.69|236.98|234.58|236.98|234.58|236.09|233.69|0
1650640100000|2022-04-22 15:08:20|237.05|234.65|236.53|234.13|237.05|234.65|236.39|233.99|0
1650640110000|2022-04-22 15:08:30|236.68|234.28|236.83|234.43|236.98|234.58|236.68|234.28|0
1650640120000|2022-04-22 15:08:40|236.98|234.58|236.98|234.58|237.13|234.73|236.98|234.58|0
1650640130000|2022-04-22 15:08:50|238.32|235.92|238.32|235.92|238.32|235.92|237.87|235.47|0
1650640140000|2022-04-22 15:09:00|238.47|236.07|239.51|237.11|239.51|237.11|238.47|236.07|0
1650640150000|2022-04-22 15:09:10|239.36|236.96|239.81|237.41|239.81|237.41|239.36|236.96|0
1650640160000|2022-04-22 15:09:20|240.26|237.86|239.51|237.11|240.26|237.86|239.51|237.11|0
1650640170000|2022-04-22 15:09:30|239.07|236.67|238.92|236.52|239.07|236.67|238.77|236.37|0
1650640180000|2022-04-22 15:09:40|239.07|236.67|239.21|236.81|239.21|236.81|238.77|236.37|0
1650640190000|2022-04-22 15:09:50|239.66|237.26|240.71|238.31|240.71|238.31|239.66|237.26|0
1650640200000|2022-04-22 15:10:00|240.48|238.08|239.36|236.96|240.48|238.08|239.36|236.96|0
1650640210000|2022-04-22 15:10:10|239.06|236.66|238.47|236.07|239.06|236.66|238.47|236.07|0
1650640220000|2022-04-22 15:10:20|238.17|235.77|238.32|235.92|238.32|235.92|237.87|235.47|0
1650640230000|2022-04-22 15:10:30|238.17|235.77|237.87|235.47|238.17|235.77|237.87|235.47|0
1650640240000|2022-04-22 15:10:40|238.02|235.62|237.72|235.32|238.02|235.62|237.72|235.32|0
1650640250000|2022-04-22 15:10:50|237.57|235.17|236.98|234.58|237.57|235.17|236.98|234.58|0
1650640260000|2022-04-22 15:11:00|236.83|234.43|236.53|234.13|237.13|234.73|236.53|234.13|0
1650640270000|2022-04-22 15:11:10|236.9|234.5|236.9|234.5|236.9|234.5|236.53|234.13|0
1650640280000|2022-04-22 15:11:20|237.13|234.73|236.68|234.28|237.13|234.73|236.68|234.28|0
1650640290000|2022-04-22 15:11:30|236.83|234.43|237.28|234.88|237.28|234.88|236.83|234.43|0
1650640300000|2022-04-22 15:11:40|237.57|235.17|237.87|235.47|237.87|235.47|237.57|235.17|0
1650640310000|2022-04-22 15:11:50|238.17|235.77|237.87|235.47|238.32|235.92|237.87|235.47|0
1650640320000|2022-04-22 15:12:00|237.57|235.17|237.87|235.47|237.87|235.47|237.42|235.02|0
1650640330000|2022-04-22 15:12:10|238.02|235.62|237.72|235.32|238.02|235.62|237.57|235.17|0
1650640340000|2022-04-22 15:12:20|237.27|234.87|237.57|235.17|237.57|235.17|237.27|234.87|0
1650640350000|2022-04-22 15:12:30|237.13|234.73|238.02|235.62|238.02|235.62|237.13|234.73|0
1650640360000|2022-04-22 15:12:40|238.17|235.77|238.17|235.77|238.17|235.77|238.02|235.62|0
1650640370000|2022-04-22 15:12:50|238.02|235.62|238.02|235.62|238.02|235.62|237.72|235.32|0
1650640380000|2022-04-22 15:13:00|237.87|235.47|237.57|235.17|238.17|235.77|237.57|235.17|0
1650640390000|2022-04-22 15:13:10|237.72|235.32|237.72|235.32|238.02|235.62|237.72|235.32|0
1650640400000|2022-04-22 15:13:20|238.17|235.77|238.02|235.62|238.32|235.92|237.94|235.54|0
1650640410000|2022-04-22 15:13:30|237.72|235.32|238.39|235.99|238.39|235.99|237.72|235.32|0
1650640420000|2022-04-22 15:13:40|238.47|236.07|238.02|235.62|238.61|236.21|238.02|235.62|0
1650640430000|2022-04-22 15:13:50|238.39|235.99|238.61|236.21|238.61|236.21|238.39|235.99|0
1650640440000|2022-04-22 15:14:00|238.76|236.36|239.51|237.11|239.51|237.11|238.76|236.36|0
1650640450000|2022-04-22 15:14:10|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1650640500000|2022-04-22 15:15:00|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1650640510000|2022-04-22 15:15:10|238.61|236.21|238.91|236.51|239.21|236.81|238.61|236.21|0
1650640520000|2022-04-22 15:15:20|239.21|236.81|239.66|237.26|239.96|237.56|239.21|236.81|0
1650640530000|2022-04-22 15:15:30|239.36|236.96|239.06|236.66|239.81|237.41|239.06|236.66|0
1650640540000|2022-04-22 15:15:40|238.76|236.36|237.72|235.32|238.76|236.36|237.72|235.32|0
1650640550000|2022-04-22 15:15:50|237.57|235.17|236.53|234.13|237.57|235.17|236.53|234.13|0
1650640560000|2022-04-22 15:16:00|235.94|233.54|236.38|233.98|236.38|233.98|235.94|233.54|0
1650640570000|2022-04-22 15:16:10|236.23|233.83|235.94|233.54|236.23|233.83|235.79|233.39|0
1650640580000|2022-04-22 15:16:20|236.53|234.13|236.53|234.13|236.53|234.13|236.23|233.83|0
1650640590000|2022-04-22 15:16:30|236.83|234.43|236.53|234.13|236.83|234.43|236.53|234.13|0
1650640600000|2022-04-22 15:16:40|236.68|234.28|237.12|234.72|237.12|234.72|236.68|234.28|0
1650640610000|2022-04-22 15:16:50|237.42|235.02|237.57|235.17|238.02|235.62|237.42|235.02|0
1650640620000|2022-04-22 15:17:00|237.27|234.87|237.42|235.02|237.87|235.47|237.27|234.87|0
1650640630000|2022-04-22 15:17:10|237.72|235.32|237.72|235.32|237.72|235.32|237.42|235.02|0
1650640640000|2022-04-22 15:17:20|237.87|235.47|237.57|235.17|237.87|235.47|237.42|235.02|0
1650640650000|2022-04-22 15:17:30|237.72|235.32|237.27|234.87|237.72|235.32|237.27|234.87|0
1650640660000|2022-04-22 15:17:40|237.12|234.72|237.57|235.17|237.57|235.17|237.12|234.72|0
1650640670000|2022-04-22 15:17:50|237.42|235.02|237.12|234.72|237.42|235.02|236.97|234.57|0
1650640680000|2022-04-22 15:18:00|236.82|234.42|236.68|234.28|236.82|234.42|236.68|234.28|0
1650640690000|2022-04-22 15:18:10|236.82|234.42|236.53|234.13|236.82|234.42|236.53|234.13|0
1650640700000|2022-04-22 15:18:20|236.68|234.28|236.53|234.13|236.68|234.28|236.38|233.98|0
1650640710000|2022-04-22 15:18:30|236.08|233.68|236.53|234.13|236.53|234.13|236.08|233.68|0
1650640720000|2022-04-22 15:18:40|236.68|234.28|236.97|234.57|236.97|234.57|236.68|234.28|0
1650640730000|2022-04-22 15:18:50|236.53|234.13|236.68|234.28|236.82|234.42|236.53|234.13|0
1650640740000|2022-04-22 15:19:00|236.97|234.57|236.97|234.57|236.97|234.57|236.82|234.42|0
1650640750000|2022-04-22 15:19:10|236.53|234.13|237.57|235.17|237.57|235.17|236.53|234.13|0
1650640760000|2022-04-22 15:19:20|237.12|234.72|237.27|234.87|237.42|235.02|237.12|234.72|0
1650640770000|2022-04-22 15:19:30|237.12|234.72|238.76|236.36|238.76|236.36|237.12|234.72|0
1650640780000|2022-04-22 15:19:40|238.31|235.91|238.31|235.91|238.46|236.06|238.31|235.91|0
1650640790000|2022-04-22 15:19:50|237.86|235.46|237.57|235.17|237.86|235.46|237.57|235.17|0
1650640800000|2022-04-22 15:20:00|237.72|235.32|238.31|235.91|238.46|236.06|237.72|235.32|0
1650640810000|2022-04-22 15:20:10|238.16|235.76|238.16|235.76|238.16|235.76|237.57|235.17|0
1650640820000|2022-04-22 15:20:20|237.72|235.32|238.91|236.51|238.91|236.51|237.72|235.32|0
1650640830000|2022-04-22 15:20:30|238.76|236.36|239.8|237.4|239.8|237.4|238.76|236.36|0
1650640840000|2022-04-22 15:20:40|239.65|237.25|239.8|237.4|240.25|237.85|239.65|237.25|0
1650640850000|2022-04-22 15:20:50|239.65|237.25|239.5|237.1|239.95|237.55|239.5|237.1|0
1650640860000|2022-04-22 15:21:00|239.8|237.4|239.95|237.55|239.95|237.55|239.8|237.4|0
1650640870000|2022-04-22 15:21:10|239.5|237.1|239.21|236.81|239.5|237.1|238.91|236.51|0
1650640880000|2022-04-22 15:21:20|239.06|236.66|238.91|236.51|239.06|236.66|238.61|236.21|0
1650640890000|2022-04-22 15:21:30|238.76|236.36|237.71|235.31|238.76|236.36|237.71|235.31|0
1650640900000|2022-04-22 15:21:40|237.86|235.46|238.16|235.76|238.16|235.76|237.42|235.02|0
1650640910000|2022-04-22 15:21:50|238.31|235.91|238.46|236.06|238.46|236.06|238.31|235.91|0
1650640920000|2022-04-22 15:22:00|238.61|236.21|239.06|236.66|239.06|236.66|238.31|235.91|0
1650640930000|2022-04-22 15:22:10|238.61|236.21|238.76|236.36|238.76|236.36|238.61|236.21|0
1650640940000|2022-04-22 15:22:20|237.79|235.39|238.01|235.61|238.01|235.61|237.79|235.39|0
1650640950000|2022-04-22 15:22:30|237.71|235.31|237.86|235.46|237.86|235.46|237.56|235.16|0
1650640960000|2022-04-22 15:22:40|238.31|235.91|238.46|236.06|238.46|236.06|238.16|235.76|0
1650640970000|2022-04-22 15:22:50|238.31|235.91|238.01|235.61|238.31|235.91|237.71|235.31|0
1650640980000|2022-04-22 15:23:00|237.56|235.16|237.71|235.31|237.78|235.38|237.27|234.87|0
1650640990000|2022-04-22 15:23:10|237.86|235.46|238.31|235.91|238.31|235.91|237.71|235.31|0
1650641000000|2022-04-22 15:23:20|237.86|235.46|237.86|235.46|238.01|235.61|237.86|235.46|0
1650641010000|2022-04-22 15:23:30|238.01|235.61|237.41|235.01|238.01|235.61|237.41|235.01|0
1650641020000|2022-04-22 15:23:40|237.27|234.87|237.27|234.87|237.27|234.87|236.97|234.57|0
1650641030000|2022-04-22 15:23:50|237.12|234.72|237.34|234.94|237.34|234.94|237.12|234.72|0
1650641040000|2022-04-22 15:24:00|237.41|235.01|237.27|234.87|237.63|235.23|237.27|234.87|0
1650641050000|2022-04-22 15:24:10|236.82|234.42|237.12|234.72|237.12|234.72|236.67|234.27|0
1650641060000|2022-04-22 15:24:20|237.41|235.01|238.31|235.91|238.31|235.91|237.41|235.01|0
1650641070000|2022-04-22 15:24:30|238.16|235.76|238.16|235.76|238.31|235.91|238.01|235.61|0
1650641080000|2022-04-22 15:24:40|238.01|235.61|237.27|234.87|238.01|235.61|237.27|234.87|0
1650641090000|2022-04-22 15:24:50|237.12|234.72|236.97|234.57|237.12|234.72|236.82|234.42|0
1650641100000|2022-04-22 15:25:00|237.12|234.72|236.67|234.27|237.12|234.72|236.67|234.27|0
1650641110000|2022-04-22 15:25:10|236.08|233.68|236.23|233.83|236.23|233.83|235.93|233.53|0
1650641120000|2022-04-22 15:25:20|236.52|234.12|236.37|233.97|236.67|234.27|236.37|233.97|0
1650641130000|2022-04-22 15:25:30|235.63|233.23|236.37|233.97|236.37|233.97|235.63|233.23|0
1650641140000|2022-04-22 15:25:40|236.22|233.82|235.78|233.38|236.37|233.97|235.63|233.23|0
1650641150000|2022-04-22 15:25:50|235.93|233.53|236.22|233.82|236.22|233.82|235.93|233.53|0
1650641160000|2022-04-22 15:26:00|236.37|233.97|236.37|233.97|236.37|233.97|236.22|233.82|0
1650641170000|2022-04-22 15:26:10|235.93|233.53|235.63|233.23|235.93|233.53|235.63|233.23|0
1650641180000|2022-04-22 15:26:20|235.78|233.38|235.63|233.23|236.08|233.68|235.63|233.23|0
1650641190000|2022-04-22 15:26:30|235.78|233.38|235.93|233.53|235.93|233.53|235.7|233.3|0
1650641200000|2022-04-22 15:26:40|236.22|233.82|235.93|233.53|236.22|233.82|235.93|233.53|0
1650641210000|2022-04-22 15:26:50|236.08|233.68|236.08|233.68|236.37|233.97|236.08|233.68|0
1650641220000|2022-04-22 15:27:00|235.93|233.53|237.26|234.86|237.26|234.86|235.93|233.53|0
1650641230000|2022-04-22 15:27:10|237.11|234.71|237.26|234.86|237.26|234.86|237.11|234.71|0
1650641240000|2022-04-22 15:27:20|237.41|235.01|237.56|235.16|237.56|235.16|237.11|234.71|0
1650641250000|2022-04-22 15:27:30|237.11|234.71|237.26|234.86|237.26|234.86|237.11|234.71|0
1650641260000|2022-04-22 15:27:40|237.11|234.71|236.52|234.12|237.11|234.71|236.52|234.12|0
1650641270000|2022-04-22 15:27:50|236.37|233.97|236.52|234.12|236.52|234.12|236.22|233.82|0
1650641280000|2022-04-22 15:28:00|236.22|233.82|235.78|233.38|236.22|233.82|235.78|233.38|0
1650641290000|2022-04-22 15:28:10|236.37|233.97|235.93|233.53|236.37|233.97|235.78|233.38|0
1650641300000|2022-04-22 15:28:20|236.37|233.97|235.63|233.23|236.37|233.97|235.63|233.23|0
1650641310000|2022-04-22 15:28:30|235.7|233.3|235.63|233.23|235.78|233.38|235.63|233.23|0
1650641320000|2022-04-22 15:28:40|235.78|233.38|236.07|233.67|236.07|233.67|235.78|233.38|0
1650641330000|2022-04-22 15:28:50|235.78|233.38|235.93|233.53|236.22|233.82|235.78|233.38|0
1650641340000|2022-04-22 15:29:00|236.07|233.67|235.93|233.53|236.22|233.82|235.93|233.53|0
1650641350000|2022-04-22 15:29:10|236.37|233.97|236.52|234.12|236.52|234.12|236.22|233.82|0
1650641360000|2022-04-22 15:29:20|236.37|233.97|236.82|234.42|236.82|234.42|236.37|233.97|0
1650641370000|2022-04-22 15:29:30|236.52|234.12|236.22|233.82|236.67|234.27|236.22|233.82|0
1650641380000|2022-04-22 15:29:40|236.07|233.67|235.93|233.53|236.07|233.67|235.93|233.53|0
1650641390000|2022-04-22 15:29:50|236.07|233.67|236.22|233.82|236.22|233.82|236.07|233.67|0
1650641400000|2022-04-22 15:30:00|236.37|233.97|235.92|233.52|236.37|233.97|235.78|233.38|0
1650641410000|2022-04-22 15:30:10|235.78|233.38|236.96|234.56|236.96|234.56|235.78|233.38|0
1650641420000|2022-04-22 15:30:20|236.82|234.42|237.26|234.86|237.26|234.86|236.82|234.42|0
1650641430000|2022-04-22 15:30:30|237.41|235.01|237.71|235.31|237.71|235.31|237.26|234.86|0
1650641440000|2022-04-22 15:30:40|237.41|235.01|237.41|235.01|237.56|235.16|237.41|235.01|0
1650641450000|2022-04-22 15:30:50|237.56|235.16|236.52|234.12|237.56|235.16|236.52|234.12|0
1650641460000|2022-04-22 15:31:00|235.63|233.23|235.33|232.93|235.63|233.23|235.33|232.93|0
1650641470000|2022-04-22 15:31:10|235.18|232.78|235.04|232.64|235.18|232.78|235.04|232.64|0
1650641480000|2022-04-22 15:31:20|235.18|232.78|235.63|233.23|235.63|233.23|235.04|232.64|0
1650641490000|2022-04-22 15:31:30|235.18|232.78|235.92|233.52|235.92|233.52|235.18|232.78|0
1650641500000|2022-04-22 15:31:40|236.07|233.67|235.63|233.23|236.07|233.67|235.63|233.23|0
1650641510000|2022-04-22 15:31:50|235.78|233.38|235.92|233.52|235.92|233.52|235.78|233.38|0
1650641520000|2022-04-22 15:32:00|236.67|234.27|236.22|233.82|236.67|234.27|236.22|233.82|0
1650641530000|2022-04-22 15:32:10|235.78|233.38|235.77|233.37|235.78|233.38|235.63|233.23|0
1650641540000|2022-04-22 15:32:20|235.48|233.08|235.33|232.93|235.48|233.08|235.11|232.71|0
1650641550000|2022-04-22 15:32:30|235.18|232.78|235.03|232.63|235.33|232.93|235.03|232.63|0
1650641560000|2022-04-22 15:32:40|234.89|232.49|234.74|232.34|234.89|232.49|234.74|232.34|0
1650641570000|2022-04-22 15:32:50|234.59|232.19|233.56|231.16|234.59|232.19|233.56|231.16|0
1650641580000|2022-04-22 15:33:00|233.7|231.3|232.97|230.57|233.7|231.3|232.97|230.57|0
1650641590000|2022-04-22 15:33:10|233.11|230.71|233.26|230.86|233.26|230.86|232.97|230.57|0
1650641600000|2022-04-22 15:33:20|233.41|231.01|233.41|231.01|233.41|231.01|233.26|230.86|0
1650641610000|2022-04-22 15:33:30|233.56|231.16|233.41|231.01|233.56|231.16|233.41|231.01|0
1650641620000|2022-04-22 15:33:40|233.26|230.86|233.41|231.01|233.7|231.3|233.26|230.86|0
1650641630000|2022-04-22 15:33:50|233.26|230.86|232.67|230.27|233.26|230.86|232.53|230.13|0
1650641640000|2022-04-22 15:34:00|232.82|230.42|232.6|230.2|232.82|230.42|232.6|230.2|0
1650641650000|2022-04-22 15:34:10|232.53|230.13|233.41|231.01|233.41|231.01|232.53|230.13|0
1650641660000|2022-04-22 15:34:20|233.26|230.86|233.41|231.01|233.41|231.01|233.11|230.71|0
1650641670000|2022-04-22 15:34:30|233.7|231.3|233.26|230.86|233.7|231.3|233.26|230.86|0
1650641680000|2022-04-22 15:34:40|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1650641690000|2022-04-22 15:34:50|233.11|230.71|233.26|230.86|233.26|230.86|232.97|230.57|0
1650641700000|2022-04-22 15:35:00|233.11|230.71|232.97|230.57|233.11|230.71|232.82|230.42|0
1650641710000|2022-04-22 15:35:10|232.82|230.42|232.52|230.12|232.82|230.42|232.38|229.98|0
1650641720000|2022-04-22 15:35:20|232.67|230.27|232.97|230.57|233.11|230.71|232.67|230.27|0
1650641730000|2022-04-22 15:35:30|233.26|230.86|233.26|230.86|233.41|231.01|233.26|230.86|0
1650641740000|2022-04-22 15:35:40|233.11|230.71|232.52|230.12|233.11|230.71|232.52|230.12|0
1650641750000|2022-04-22 15:35:50|232.38|229.98|232.67|230.27|232.67|230.27|232.38|229.98|0
1650641760000|2022-04-22 15:36:00|232.52|230.12|232.52|230.12|232.82|230.42|232.52|230.12|0
1650641770000|2022-04-22 15:36:10|232.08|229.68|232.52|230.12|232.52|230.12|232.08|229.68|0
1650641780000|2022-04-22 15:36:20|232.08|229.68|232.08|229.68|232.08|229.68|231.94|229.54|0
1650641790000|2022-04-22 15:36:30|231.94|229.54|232.23|229.83|232.23|229.83|231.94|229.54|0
1650641800000|2022-04-22 15:36:40|232.52|230.12|232.52|230.12|232.52|230.12|232.38|229.98|0
1650641810000|2022-04-22 15:36:50|232.23|229.83|232.52|230.12|232.52|230.12|232.23|229.83|0
1650641820000|2022-04-22 15:37:00|232.67|230.27|232.52|230.12|232.82|230.42|232.52|230.12|0
1650641830000|2022-04-22 15:37:10|232.23|229.83|231.35|228.95|232.23|229.83|231.35|228.95|0
1650641840000|2022-04-22 15:37:20|231.64|229.24|231.35|228.95|231.64|229.24|231.35|228.95|0
1650641850000|2022-04-22 15:37:30|231.49|229.09|231.49|229.09|231.49|229.09|231.49|229.09|0
1650641860000|2022-04-22 15:37:40|231.64|229.24|232.08|229.68|232.08|229.68|231.64|229.24|0
1650641870000|2022-04-22 15:37:50|232.38|229.98|232.52|230.12|232.67|230.27|232.38|229.98|0
1650641880000|2022-04-22 15:38:00|232.08|229.68|231.35|228.95|232.08|229.68|231.35|228.95|0
1650641890000|2022-04-22 15:38:10|231.49|229.09|231.49|229.09|231.49|229.09|231.35|228.95|0
1650641900000|2022-04-22 15:38:20|231.35|228.95|231.49|229.09|231.64|229.24|231.35|228.95|0
1650641910000|2022-04-22 15:38:30|231.64|229.24|231.49|229.09|231.64|229.24|231.49|229.09|0
1650641920000|2022-04-22 15:38:40|231.56|229.16|231.35|228.95|231.79|229.39|231.35|228.95|0
1650641930000|2022-04-22 15:38:50|231.49|229.09|231.35|228.95|231.49|229.09|231.35|228.95|0
1650641940000|2022-04-22 15:39:00|231.05|228.65|230.76|228.36|231.05|228.65|230.76|228.36|0
1650641950000|2022-04-22 15:39:10|230.61|228.21|231.05|228.65|231.05|228.65|230.61|228.21|0
1650641960000|2022-04-22 15:39:20|230.47|228.07|230.47|228.07|230.47|228.07|230.32|227.92|0
1650641970000|2022-04-22 15:39:30|230.76|228.36|230.47|228.07|230.76|228.36|230.47|228.07|0
1650641980000|2022-04-22 15:39:40|230.61|228.21|230.61|228.21|230.76|228.36|230.61|228.21|0
1650641990000|2022-04-22 15:39:50|230.47|228.07|230.91|228.51|230.91|228.51|230.47|228.07|0
1650642000000|2022-04-22 15:40:00|231.05|228.65|230.76|228.36|231.05|228.65|230.76|228.36|0
1650642010000|2022-04-22 15:40:10|230.91|228.51|230.47|228.07|230.91|228.51|230.47|228.07|0
1650642020000|2022-04-22 15:40:20|230.61|228.21|231.05|228.65|231.05|228.65|230.61|228.21|0
1650642030000|2022-04-22 15:40:30|230.76|228.36|230.91|228.51|230.91|228.51|230.76|228.36|0
1650642040000|2022-04-22 15:40:40|230.54|228.14|230.91|228.51|230.91|228.51|230.54|228.14|0
1650642050000|2022-04-22 15:40:50|230.61|228.21|230.32|227.92|230.61|228.21|230.32|227.92|0
1650642060000|2022-04-22 15:41:00|230.17|227.77|230.32|227.92|230.32|227.92|230.17|227.77|0
1650642070000|2022-04-22 15:41:10|230.17|227.77|229.88|227.48|230.17|227.77|229.73|227.33|0
1650642080000|2022-04-22 15:41:20|229.73|227.33|229.44|227.04|229.88|227.48|229.44|227.04|0
1650642090000|2022-04-22 15:41:30|229.59|227.19|229.59|227.19|229.59|227.19|229.3|226.9|0
1650642100000|2022-04-22 15:41:40|229.73|227.33|229.59|227.19|229.73|227.33|229.44|227.04|0
1650642110000|2022-04-22 15:41:50|229.44|227.04|229.44|227.04|229.44|227.04|229.3|226.9|0
1650642120000|2022-04-22 15:42:00|229.3|226.9|229|226.6|229.3|226.9|229|226.6|0
1650642130000|2022-04-22 15:42:10|229.15|226.75|228.86|226.46|229.15|226.75|228.86|226.46|0
1650642140000|2022-04-22 15:42:20|228.71|226.31|228.42|226.02|228.71|226.31|228.27|225.87|0
1650642150000|2022-04-22 15:42:30|228.27|225.87|228.13|225.73|228.42|226.02|228.13|225.73|0
1650642160000|2022-04-22 15:42:40|228.27|225.87|228.27|225.87|228.27|225.87|228.13|225.73|0
1650642170000|2022-04-22 15:42:50|228.42|226.02|227.98|225.58|228.42|226.02|227.98|225.58|0
1650642180000|2022-04-22 15:43:00|228.13|225.73|228.71|226.31|228.71|226.31|228.13|225.73|0
1650642190000|2022-04-22 15:43:10|228.42|226.02|227.84|225.44|228.42|226.02|227.84|225.44|0
1650642200000|2022-04-22 15:43:20|227.98|225.58|227.84|225.44|227.98|225.58|227.84|225.44|0
1650642210000|2022-04-22 15:43:30|227.98|225.58|227.91|225.51|227.98|225.58|227.91|225.51|0
1650642220000|2022-04-22 15:43:40|228.13|225.73|228.13|225.73|228.27|225.87|228.13|225.73|0
1650642230000|2022-04-22 15:43:50|228.05|225.65|227.84|225.44|228.13|225.73|227.84|225.44|0
1650642240000|2022-04-22 15:44:00|226.97|224.57|227.26|224.86|227.4|225|226.97|224.57|0
1650642250000|2022-04-22 15:44:10|227.11|224.71|227.11|224.71|227.11|224.71|227.11|224.71|0
1650642260000|2022-04-22 15:44:20|226.96|224.56|226.96|224.56|227.26|224.86|226.96|224.56|0
1650642270000|2022-04-22 15:44:30|226.67|224.27|226.24|223.84|226.67|224.27|226.24|223.84|0
1650642280000|2022-04-22 15:44:40|225.8|223.4|225.8|223.4|225.95|223.55|225.8|223.4|0
1650642290000|2022-04-22 15:44:50|226.09|223.69|225.66|223.26|226.09|223.69|225.66|223.26|0
1650642300000|2022-04-22 15:45:00|225.8|223.4|225.66|223.26|225.8|223.4|225.66|223.26|0
1650642310000|2022-04-22 15:45:10|225.8|223.4|225.85|223.45|225.85|223.45|222.99|220.59|0
1650642320000|2022-04-22 15:45:20|225.71|223.31|226.29|223.89|226.29|223.89|225.71|223.31|0
1650642330000|2022-04-22 15:45:30|226.14|223.74|226.29|223.89|226.29|223.89|226.14|223.74|0
1650642340000|2022-04-22 15:45:40|226.58|224.18|226.58|224.18|226.58|224.18|226.43|224.03|0
1650642350000|2022-04-22 15:45:50|226.29|223.89|226.43|224.03|226.72|224.32|226.29|223.89|0
1650642360000|2022-04-22 15:46:00|226.29|223.89|226.43|224.03|226.72|224.32|226.29|223.89|0
1650642370000|2022-04-22 15:46:10|226.72|224.32|226.58|224.18|226.72|224.32|226.43|224.03|0
1650642380000|2022-04-22 15:46:20|226.72|224.32|226.72|224.32|226.72|224.32|226.72|224.32|0
1650642390000|2022-04-22 15:46:30|226.87|224.47|226.87|224.47|227.01|224.61|226.87|224.47|0
1650642400000|2022-04-22 15:46:40|227.3|224.9|227.01|224.61|227.59|225.19|227.01|224.61|0
1650642410000|2022-04-22 15:46:50|226.72|224.32|227.01|224.61|227.01|224.61|226.72|224.32|0
1650642420000|2022-04-22 15:47:00|226.29|223.89|226.58|224.18|226.72|224.32|226.29|223.89|0
1650642430000|2022-04-22 15:47:10|226.29|223.89|226.58|224.18|226.58|224.18|226.29|223.89|0
1650642440000|2022-04-22 15:47:20|226.72|224.32|226.87|224.47|226.87|224.47|226.58|224.18|0
1650642450000|2022-04-22 15:47:30|226.72|224.32|227.01|224.61|227.01|224.61|226.57|224.17|0
1650642460000|2022-04-22 15:47:40|227.16|224.76|227.3|224.9|227.3|224.9|227.16|224.76|0
1650642470000|2022-04-22 15:47:50|227.59|225.19|227.3|224.9|227.59|225.19|227.3|224.9|0
1650642480000|2022-04-22 15:48:00|227.01|224.61|226.86|224.46|227.08|224.68|226.86|224.46|0
1650642490000|2022-04-22 15:48:10|226.72|224.32|226.43|224.03|226.72|224.32|226.43|224.03|0
1650642500000|2022-04-22 15:48:20|226.28|223.88|225.99|223.59|226.28|223.88|225.99|223.59|0
1650642510000|2022-04-22 15:48:30|226.28|223.88|226.72|224.32|226.72|224.32|226.28|223.88|0
1650642520000|2022-04-22 15:48:40|226.86|224.46|226.72|224.32|226.86|224.46|226.72|224.32|0
1650642530000|2022-04-22 15:48:50|226.43|224.03|226.28|223.88|226.43|224.03|226.28|223.88|0
1650642540000|2022-04-22 15:49:00|226.14|223.74|226.14|223.74|226.28|223.88|226.14|223.74|0
1650642550000|2022-04-22 15:49:10|225.99|223.59|225.99|223.59|225.99|223.59|225.99|223.59|0
1650642560000|2022-04-22 15:49:20|226.14|223.74|225.99|223.59|226.14|223.74|225.85|223.45|0
1650642580000|2022-04-22 15:49:40|225.85|223.45|226.14|223.74|226.14|223.74|225.85|223.45|0
1650642590000|2022-04-22 15:49:50|226.28|223.88|225.7|223.3|226.28|223.88|225.7|223.3|0
1650642600000|2022-04-22 15:50:00|225.56|223.16|225.56|223.16|225.56|223.16|225.41|223.01|0
1650642610000|2022-04-22 15:50:10|225.41|223.01|225.48|223.08|225.56|223.16|225.41|223.01|0
1650642620000|2022-04-22 15:50:20|225.27|222.87|225.27|222.87|225.41|223.01|225.12|222.72|0
1650642630000|2022-04-22 15:50:30|225.41|223.01|224.84|222.44|225.41|223.01|224.84|222.44|0
1650642640000|2022-04-22 15:50:40|224.98|222.58|225.85|223.45|225.85|223.45|224.98|222.58|0
1650642650000|2022-04-22 15:50:50|225.99|223.59|226.28|223.88|226.28|223.88|225.99|223.59|0
1650642660000|2022-04-22 15:51:00|226.43|224.03|226.28|223.88|226.43|224.03|226.28|223.88|0
1650642670000|2022-04-22 15:51:10|226.14|223.74|225.41|223.01|226.14|223.74|225.41|223.01|0
1650642680000|2022-04-22 15:51:20|225.12|222.72|225.41|223.01|225.41|223.01|225.12|222.72|0
1650642690000|2022-04-22 15:51:30|225.7|223.3|225.41|223.01|225.7|223.3|225.41|223.01|0
1650642700000|2022-04-22 15:51:40|225.12|222.72|225.41|223.01|225.41|223.01|225.12|222.72|0
1650642710000|2022-04-22 15:51:50|225.27|222.87|225.34|222.94|225.34|222.94|225.27|222.87|0
1650642720000|2022-04-22 15:52:00|225.12|222.72|224.55|222.15|225.12|222.72|224.55|222.15|0
1650642730000|2022-04-22 15:52:10|225.5|223.1|225.5|223.1|225.5|223.1|225.36|222.96|0
1650642740000|2022-04-22 15:52:20|225.64|223.24|225.79|223.39|225.79|223.39|225.5|223.1|0
1650642750000|2022-04-22 15:52:30|225.5|223.1|225.36|222.96|225.5|223.1|225.36|222.96|0
1650642760000|2022-04-22 15:52:40|225.5|223.1|225.21|222.81|225.5|223.1|225.21|222.81|0
1650642770000|2022-04-22 15:52:50|225.07|222.67|225.07|222.67|225.07|222.67|225.07|222.67|0
1650642780000|2022-04-22 15:53:00|224.92|222.52|224.35|221.95|224.92|222.52|224.35|221.95|0
1650642790000|2022-04-22 15:53:10|224.49|222.09|224.78|222.38|224.92|222.52|224.35|221.95|0
1650642800000|2022-04-22 15:53:20|224.35|221.95|224.2|221.8|224.35|221.95|224.2|221.8|0
1650642810000|2022-04-22 15:53:30|224.06|221.66|224.2|221.8|224.2|221.8|224.06|221.66|0
1650642820000|2022-04-22 15:53:40|224.35|221.95|224.63|222.23|224.63|222.23|224.35|221.95|0
1650642830000|2022-04-22 15:53:50|224.49|222.09|224.06|221.66|224.49|222.09|224.06|221.66|0
1650642840000|2022-04-22 15:54:00|224.35|221.95|224.06|221.66|224.35|221.95|224.06|221.66|0
1650642850000|2022-04-22 15:54:10|223.91|221.51|223.91|221.51|224.06|221.66|223.91|221.51|0
1650642860000|2022-04-22 15:54:20|224.06|221.66|224.2|221.8|224.2|221.8|223.91|221.51|0
1650642870000|2022-04-22 15:54:30|224.63|222.23|224.63|222.23|224.7|222.3|224.63|222.23|0
1650642880000|2022-04-22 15:54:40|224.92|222.52|224.2|221.8|224.92|222.52|224.2|221.8|0
1650642890000|2022-04-22 15:54:50|224.34|221.94|224.2|221.8|224.49|222.09|224.2|221.8|0
1650642900000|2022-04-22 15:55:00|223.91|221.51|223.91|221.51|223.91|221.51|223.48|221.08|0
1650642910000|2022-04-22 15:55:10|223.84|221.44|223.77|221.37|224.06|221.66|223.77|221.37|0
1650642920000|2022-04-22 15:55:20|223.91|221.51|223.91|221.51|224.2|221.8|223.91|221.51|0
1650642930000|2022-04-22 15:55:30|224.2|221.8|224.63|222.23|224.63|222.23|224.2|221.8|0
1650642940000|2022-04-22 15:55:40|224.92|222.52|224.63|222.23|224.92|222.52|224.63|222.23|0
1650642950000|2022-04-22 15:55:50|224.06|221.66|223.91|221.51|224.06|221.66|223.62|221.22|0
1650642960000|2022-04-22 15:56:00|224.06|221.66|223.77|221.37|224.06|221.66|223.77|221.37|0
1650642970000|2022-04-22 15:56:10|223.48|221.08|223.34|220.94|223.48|221.08|223.34|220.94|0
1650642980000|2022-04-22 15:56:20|223.19|220.79|223.48|221.08|223.48|221.08|223.19|220.79|0
1650642990000|2022-04-22 15:56:30|223.62|221.22|223.62|221.22|223.62|221.22|223.48|221.08|0
1650643000000|2022-04-22 15:56:40|223.91|221.51|224.56|222.16|224.56|222.16|223.91|221.51|0
1650643010000|2022-04-22 15:56:50|224.63|222.23|224.2|221.8|224.78|222.38|224.2|221.8|0
1650643020000|2022-04-22 15:57:00|224.06|221.66|224.78|222.38|224.78|222.38|224.06|221.66|0
1650643030000|2022-04-22 15:57:10|224.77|222.37|224.34|221.94|224.77|222.37|224.34|221.94|0
1650643040000|2022-04-22 15:57:20|224.2|221.8|223.62|221.22|224.2|221.8|223.62|221.22|0
1650643050000|2022-04-22 15:57:30|223.48|221.08|223.62|221.22|223.77|221.37|223.48|221.08|0
1650643060000|2022-04-22 15:57:40|224.05|221.65|223.91|221.51|224.2|221.8|223.91|221.51|0
1650643070000|2022-04-22 15:57:50|224.05|221.65|224.05|221.65|224.05|221.65|223.91|221.51|0
1650643080000|2022-04-22 15:58:00|224.2|221.8|224.2|221.8|224.2|221.8|224.2|221.8|0
1650643090000|2022-04-22 15:58:10|224.34|221.94|224.77|222.37|224.77|222.37|224.34|221.94|0
1650643100000|2022-04-22 15:58:20|224.34|221.94|224.05|221.65|224.34|221.94|224.05|221.65|0
1650643110000|2022-04-22 15:58:30|224.49|222.09|224.05|221.65|224.49|222.09|224.05|221.65|0
1650643120000|2022-04-22 15:58:40|223.77|221.37|223.48|221.08|223.77|221.37|223.48|221.08|0
1650643130000|2022-04-22 15:58:50|223.62|221.22|223.34|220.94|223.62|221.22|223.34|220.94|0
1650643140000|2022-04-22 15:59:00|223.48|221.08|223.77|221.37|223.77|221.37|223.48|221.08|0
1650643150000|2022-04-22 15:59:10|223.48|221.08|223.33|220.93|223.48|221.08|223.33|220.93|0
1650643160000|2022-04-22 15:59:20|223.19|220.79|223.33|220.93|223.33|220.93|223.19|220.79|0
1650643170000|2022-04-22 15:59:30|223.77|221.37|223.33|220.93|223.77|221.37|223.33|220.93|0
1650643180000|2022-04-22 15:59:40|223.19|220.79|223.62|221.22|223.62|221.22|223.19|220.79|0
1650643190000|2022-04-22 15:59:50|223.48|221.08|223.19|220.79|223.48|221.08|223.19|220.79|0
1650643200000|2022-04-22 16:00:00|223.05|220.65|222.76|220.36|223.05|220.65|222.76|220.36|0
1650643210000|2022-04-22 16:00:10|223.05|220.65|222.76|220.36|223.05|220.65|222.76|220.36|0
1650643220000|2022-04-22 16:00:20|222.62|220.22|222.76|220.36|222.76|220.36|222.47|220.07|0
1650643230000|2022-04-22 16:00:30|222.9|220.5|222.47|220.07|222.9|220.5|222.47|220.07|0
1650643240000|2022-04-22 16:00:40|222.62|220.22|222.76|220.36|222.83|220.43|222.62|220.22|0
1650643250000|2022-04-22 16:00:50|222.62|220.22|223.33|220.93|223.33|220.93|222.62|220.22|0
1650643260000|2022-04-22 16:01:00|223.48|221.08|223.48|221.08|223.48|221.08|223.33|220.93|0
1650643270000|2022-04-22 16:01:10|223.19|220.79|223.05|220.65|223.19|220.79|223.05|220.65|0
1650643280000|2022-04-22 16:01:20|222.9|220.5|222.76|220.36|222.9|220.5|222.76|220.36|0
1650643290000|2022-04-22 16:01:30|222.62|220.22|222.47|220.07|222.62|220.22|222.47|220.07|0
1650643300000|2022-04-22 16:01:40|222.33|219.93|222.47|220.07|222.47|220.07|222.33|219.93|0
1650643310000|2022-04-22 16:01:50|222.33|219.93|222.33|219.93|222.33|219.93|222.04|219.64|0
1650643320000|2022-04-22 16:02:00|222.76|220.36|222.62|220.22|222.76|220.36|222.47|220.07|0
1650643330000|2022-04-22 16:02:10|222.19|219.79|221.76|219.36|222.19|219.79|221.76|219.36|0
1650643340000|2022-04-22 16:02:20|221.61|219.21|221.82|219.42|222.04|219.64|221.61|219.21|0
1650643350000|2022-04-22 16:02:30|222.04|219.64|222.04|219.64|222.04|219.64|222.04|219.64|0
1650643360000|2022-04-22 16:02:40|221.9|219.5|221.9|219.5|222.19|219.79|221.9|219.5|0
1650643370000|2022-04-22 16:02:50|221.76|219.36|221.9|219.5|221.9|219.5|221.61|219.21|0
1650643380000|2022-04-22 16:03:00|222.04|219.64|222.18|219.78|222.33|219.93|222.04|219.64|0
1650643390000|2022-04-22 16:03:10|222.33|219.93|222.18|219.78|222.33|219.93|222.18|219.78|0
1650643400000|2022-04-22 16:03:20|222.04|219.64|222.33|219.93|222.33|219.93|221.9|219.5|0
1650643410000|2022-04-22 16:03:30|221.9|219.5|221.61|219.21|221.9|219.5|221.61|219.21|0
1650643420000|2022-04-22 16:03:40|221.76|219.36|221.9|219.5|221.9|219.5|221.76|219.36|0
1650643430000|2022-04-22 16:03:50|222.33|219.93|222.18|219.78|222.47|220.07|222.18|219.78|0
1650643440000|2022-04-22 16:04:00|222.04|219.64|222.04|219.64|222.18|219.78|222.04|219.64|0
1650643450000|2022-04-22 16:04:10|222.18|219.78|222.33|219.93|222.47|220.07|222.18|219.78|0
1650643460000|2022-04-22 16:04:20|222.18|219.78|222.04|219.64|222.18|219.78|222.04|219.64|0
1650643470000|2022-04-22 16:04:30|222.18|219.78|222.18|219.78|222.18|219.78|222.04|219.64|0
1650643480000|2022-04-22 16:04:40|222.47|220.07|221.9|219.5|222.47|220.07|221.9|219.5|0
1650643490000|2022-04-22 16:04:50|222.18|219.78|222.47|220.07|222.61|220.21|222.18|219.78|0
1650643500000|2022-04-22 16:05:00|222.9|220.5|223.76|221.36|223.76|221.36|222.9|220.5|0
1650643510000|2022-04-22 16:05:10|223.62|221.22|224.05|221.65|224.05|221.65|223.4|221|0
1650643520000|2022-04-22 16:05:20|224.19|221.79|223.76|221.36|224.19|221.79|223.76|221.36|0
1650643530000|2022-04-22 16:05:30|223.62|221.22|223.33|220.93|223.62|221.22|223.04|220.64|0
1650643540000|2022-04-22 16:05:40|223.62|221.22|223.47|221.07|223.62|221.22|223.33|220.93|0
1650643550000|2022-04-22 16:05:50|223.33|220.93|223.19|220.79|223.33|220.93|223.04|220.64|0
1650643560000|2022-04-22 16:06:00|223.04|220.64|223.47|221.07|223.47|221.07|223.04|220.64|0
1650643570000|2022-04-22 16:06:10|223.33|220.93|223.76|221.36|223.76|221.36|223.33|220.93|0
1650643580000|2022-04-22 16:06:20|223.9|221.5|223.9|221.5|223.9|221.5|223.9|221.5|0
1650643590000|2022-04-22 16:06:30|223.62|221.22|223.33|220.93|223.62|221.22|223.33|220.93|0
1650643600000|2022-04-22 16:06:40|223.47|221.07|223.9|221.5|223.9|221.5|223.47|221.07|0
1650643610000|2022-04-22 16:06:50|223.76|221.36|223.9|221.5|224.05|221.65|223.76|221.36|0
1650643620000|2022-04-22 16:07:00|225.81|223.41|225.96|223.56|225.96|223.56|225.81|223.41|0
1650643630000|2022-04-22 16:07:10|226.1|223.7|226.39|223.99|226.39|223.99|226.1|223.7|0
1650643640000|2022-04-22 16:07:20|226.1|223.7|225.52|223.12|226.1|223.7|225.52|223.12|0
1650643650000|2022-04-22 16:07:30|225.67|223.27|225.52|223.12|225.67|223.27|225.52|223.12|0
1650643660000|2022-04-22 16:07:40|225.67|223.27|225.67|223.27|225.67|223.27|225.38|222.98|0
1650643670000|2022-04-22 16:07:50|225.96|223.56|225.96|223.56|225.96|223.56|225.81|223.41|0
1650643680000|2022-04-22 16:08:00|225.81|223.41|225.38|222.98|225.81|223.41|225.38|222.98|0
1650643690000|2022-04-22 16:08:10|225.24|222.84|224.95|222.55|225.24|222.84|224.95|222.55|0
1650643700000|2022-04-22 16:08:20|224.81|222.41|224.81|222.41|224.95|222.55|224.81|222.41|0
1650643710000|2022-04-22 16:08:30|224.66|222.26|224.23|221.83|224.81|222.41|224.23|221.83|0
1650643720000|2022-04-22 16:08:40|224.16|221.76|224.09|221.69|224.16|221.76|224.09|221.69|0
1650643730000|2022-04-22 16:08:50|223.95|221.55|223.37|220.97|223.95|221.55|223.37|220.97|0
1650643740000|2022-04-22 16:09:00|223.23|220.83|223.52|221.12|223.52|221.12|223.23|220.83|0
1650643750000|2022-04-22 16:09:10|223.37|220.97|223.52|221.12|223.66|221.26|223.37|220.97|0
1650643760000|2022-04-22 16:09:20|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1650643770000|2022-04-22 16:09:30|223.52|221.12|223.52|221.12|223.66|221.26|223.52|221.12|0
1650643780000|2022-04-22 16:09:40|223.66|221.26|223.73|221.33|223.73|221.33|223.52|221.12|0
1650643790000|2022-04-22 16:09:50|223.37|220.97|223.09|220.69|223.37|220.97|223.09|220.69|0
1650643800000|2022-04-22 16:10:00|223.8|221.4|223.66|221.26|223.8|221.4|223.23|220.83|0
1650643810000|2022-04-22 16:10:10|223.23|220.83|223.94|221.54|223.94|221.54|223.23|220.83|0
1650643820000|2022-04-22 16:10:20|223.66|221.26|223.51|221.11|223.66|221.26|223.37|220.97|0
1650643830000|2022-04-22 16:10:30|223.66|221.26|223.8|221.4|223.8|221.4|223.66|221.26|0
1650643840000|2022-04-22 16:10:40|223.66|221.26|223.37|220.97|223.66|221.26|223.37|220.97|0
1650643850000|2022-04-22 16:10:50|223.51|221.11|223.66|221.26|223.66|221.26|223.51|221.11|0
1650643860000|2022-04-22 16:11:00|223.51|221.11|223.37|220.97|223.51|221.11|223.37|220.97|0
1650643870000|2022-04-22 16:11:10|223.23|220.83|223.23|220.83|223.23|220.83|223.09|220.69|0
1650643880000|2022-04-22 16:11:20|223.09|220.69|223.23|220.83|223.37|220.97|223.09|220.69|0
1650643890000|2022-04-22 16:11:30|222.8|220.4|222.51|220.11|222.8|220.4|222.51|220.11|0
1650643900000|2022-04-22 16:11:40|222.37|219.97|222.37|219.97|222.51|220.11|222.37|219.97|0
1650643910000|2022-04-22 16:11:50|222.23|219.83|222.09|219.69|222.23|219.83|221.94|219.54|0
1650643920000|2022-04-22 16:12:00|222.37|219.97|223.23|220.83|223.23|220.83|222.37|219.97|0
1650643930000|2022-04-22 16:12:10|222.94|220.54|222.8|220.4|222.94|220.54|222.66|220.26|0
1650643940000|2022-04-22 16:12:20|223.08|220.68|223.23|220.83|223.23|220.83|223.08|220.68|0
1650643950000|2022-04-22 16:12:30|223.08|220.68|222.8|220.4|223.08|220.68|222.8|220.4|0
1650643960000|2022-04-22 16:12:40|222.66|220.26|223.23|220.83|223.23|220.83|222.66|220.26|0
1650643970000|2022-04-22 16:12:50|223.08|220.68|224.23|221.83|224.23|221.83|223.08|220.68|0
1650643980000|2022-04-22 16:13:00|224.09|221.69|224.37|221.97|224.37|221.97|224.09|221.69|0
1650643990000|2022-04-22 16:13:10|223.94|221.54|224.01|221.61|224.08|221.68|223.94|221.54|0
1650644000000|2022-04-22 16:13:20|224.08|221.68|224.37|221.97|224.37|221.97|224.08|221.68|0
1650644010000|2022-04-22 16:13:30|224.08|221.68|224.23|221.83|224.23|221.83|224.08|221.68|0
1650644020000|2022-04-22 16:13:40|224.66|222.26|224.8|222.4|224.8|222.4|224.66|222.26|0
1650644030000|2022-04-22 16:13:50|224.51|222.11|224.87|222.47|224.87|222.47|224.51|222.11|0
1650644040000|2022-04-22 16:14:00|224.66|222.26|224.51|222.11|224.94|222.54|224.51|222.11|0
1650644050000|2022-04-22 16:14:10|224.8|222.4|224.51|222.11|224.94|222.54|224.51|222.11|0
1650644060000|2022-04-22 16:14:20|224.37|221.97|224.37|221.97|224.51|222.11|224.37|221.97|0
1650644070000|2022-04-22 16:14:30|224.51|222.11|224.66|222.26|224.66|222.26|224.51|222.11|0
1650644080000|2022-04-22 16:14:40|224.94|222.54|225.23|222.83|225.37|222.97|224.94|222.54|0
1650644090000|2022-04-22 16:14:50|225.37|222.97|225.23|222.83|225.37|222.97|225.23|222.83|0
1650644100000|2022-04-22 16:15:00|224.8|222.4|224.8|222.4|224.94|222.54|224.8|222.4|0
1650644110000|2022-04-22 16:15:10|224.66|222.26|224.51|222.11|224.66|222.26|224.37|221.97|0
1650644120000|2022-04-22 16:15:20|224.66|222.26|224.37|221.97|224.66|222.26|224.37|221.97|0
1650644130000|2022-04-22 16:15:30|224.51|222.11|224.08|221.68|224.51|222.11|224.08|221.68|0
1650644140000|2022-04-22 16:15:40|224.23|221.83|224.51|222.11|224.51|222.11|224.23|221.83|0
1650644150000|2022-04-22 16:15:50|224.23|221.83|224.23|221.83|224.23|221.83|224.08|221.68|0
1650644160000|2022-04-22 16:16:00|224.08|221.68|224.23|221.83|224.37|221.97|224.08|221.68|0
1650644170000|2022-04-22 16:16:10|224.51|222.11|224.94|222.54|224.94|222.54|224.51|222.11|0
1650644180000|2022-04-22 16:16:20|224.8|222.4|224.66|222.26|224.8|222.4|224.66|222.26|0
1650644190000|2022-04-22 16:16:30|224.72|222.32|224.51|222.11|224.8|222.4|224.51|222.11|0
1650644200000|2022-04-22 16:16:40|224.66|222.26|224.8|222.4|224.94|222.54|224.66|222.26|0
1650644210000|2022-04-22 16:16:50|224.51|222.11|224.23|221.83|224.51|222.11|224.23|221.83|0
1650644220000|2022-04-22 16:17:00|224.94|222.54|224.94|222.54|225.09|222.69|224.94|222.54|0
1650644230000|2022-04-22 16:17:10|224.8|222.4|225.23|222.83|225.23|222.83|224.8|222.4|0
1650644240000|2022-04-22 16:17:20|224.94|222.54|224.8|222.4|224.94|222.54|224.65|222.25|0
1650644250000|2022-04-22 16:17:30|224.94|222.54|225.8|223.4|225.95|223.55|224.94|222.54|0
1650644260000|2022-04-22 16:17:40|225.95|223.55|225.8|223.4|225.95|223.55|225.8|223.4|0
1650644270000|2022-04-22 16:17:50|225.95|223.55|226.09|223.69|226.24|223.84|225.95|223.55|0
1650644280000|2022-04-22 16:18:00|225.52|223.12|225.52|223.12|225.52|223.12|225.37|222.97|0
1650644290000|2022-04-22 16:18:10|225.37|222.97|224.8|222.4|225.37|222.97|224.8|222.4|0
1650644300000|2022-04-22 16:18:20|224.94|222.54|224.51|222.11|224.94|222.54|224.51|222.11|0
1650644310000|2022-04-22 16:18:30|224.37|221.97|224.22|221.82|224.51|222.11|224.22|221.82|0
1650644320000|2022-04-22 16:18:40|224.08|221.68|224.08|221.68|224.22|221.82|224.08|221.68|0
1650644330000|2022-04-22 16:18:50|224.22|221.82|224.37|221.97|224.37|221.97|224.22|221.82|0
1650644340000|2022-04-22 16:19:00|224.08|221.68|223.94|221.54|224.08|221.68|223.94|221.54|0
1650644350000|2022-04-22 16:19:10|224.22|221.82|224.65|222.25|224.65|222.25|223.94|221.54|0
1650644360000|2022-04-22 16:19:20|224.51|222.11|224.22|221.82|224.51|222.11|224.22|221.82|0
1650644370000|2022-04-22 16:19:30|224.37|221.97|224.8|222.4|224.8|222.4|224.37|221.97|0
1650644380000|2022-04-22 16:19:40|225.08|222.68|225.23|222.83|225.37|222.97|225.08|222.68|0
1650644390000|2022-04-22 16:19:50|225.08|222.68|225.51|223.11|225.51|223.11|225.08|222.68|0
1650644400000|2022-04-22 16:20:00|225.37|222.97|225.51|223.11|225.51|223.11|225.23|222.83|0
1650644410000|2022-04-22 16:20:10|225.66|223.26|225.37|222.97|225.66|223.26|225.37|222.97|0
1650644420000|2022-04-22 16:20:20|225.51|223.11|225.66|223.26|225.66|223.26|225.37|222.97|0
1650644430000|2022-04-22 16:20:30|225.51|223.11|225.95|223.55|225.95|223.55|225.51|223.11|0
1650644440000|2022-04-22 16:20:40|226.09|223.69|226.09|223.69|226.23|223.83|226.09|223.69|0
1650644450000|2022-04-22 16:20:50|226.23|223.83|226.81|224.41|226.81|224.41|226.23|223.83|0
1650644460000|2022-04-22 16:21:00|226.95|224.55|226.74|223.62|226.95|224.55|226.52|223.62|0
1650644470000|2022-04-22 16:21:10|226.76|223.88|226.9|224.02|227.19|224.31|226.76|223.88|0
1650644480000|2022-04-22 16:21:20|227.63|224.75|227.63|224.75|227.63|224.75|227.48|224.6|0
1650644490000|2022-04-22 16:21:30|227.48|224.6|226.9|224.02|227.48|224.6|226.9|224.02|0
1650644500000|2022-04-22 16:21:40|227.34|224.46|227.05|224.17|227.34|224.46|227.05|224.17|0
1650644510000|2022-04-22 16:21:50|227.12|224.24|227.05|224.17|227.19|224.31|227.05|224.17|0
1650644520000|2022-04-22 16:22:00|226.9|224.02|227.34|224.46|227.34|224.46|226.9|224.02|0
1650644530000|2022-04-22 16:22:10|227.48|224.6|227.77|224.89|227.77|224.89|227.34|224.46|0
1650644540000|2022-04-22 16:22:20|227.19|224.31|227.05|224.17|227.19|224.31|226.9|224.02|0
1650644550000|2022-04-22 16:22:30|226.9|224.02|226.47|223.59|227.19|224.31|226.47|223.59|0
1650644560000|2022-04-22 16:22:40|226.33|223.45|226.04|223.16|226.47|223.59|226.04|223.16|0
1650644570000|2022-04-22 16:22:50|225.61|222.73|225.46|222.58|225.75|222.87|225.46|222.58|0
1650644580000|2022-04-22 16:23:00|225.61|222.73|226.04|223.16|226.18|223.3|225.61|222.73|0
1650644590000|2022-04-22 16:23:10|225.75|222.87|226.47|223.59|226.47|223.59|225.75|222.87|0
1650644600000|2022-04-22 16:23:20|226.04|223.16|226.04|223.16|226.18|223.3|225.75|222.87|0
1650644610000|2022-04-22 16:23:30|226.33|223.45|226.33|223.45|226.33|223.45|226.04|223.16|0
1650644620000|2022-04-22 16:23:40|226.47|223.59|226.54|223.66|226.54|223.66|226.47|223.59|0
1650644630000|2022-04-22 16:23:50|226.9|224.02|227.19|224.31|227.19|224.31|226.9|224.02|0
1650644640000|2022-04-22 16:24:00|227.05|224.17|226.76|223.88|227.05|224.17|226.76|223.88|0
1650644650000|2022-04-22 16:24:10|227.05|224.17|227.19|224.31|227.19|224.31|226.97|224.09|0
1650644660000|2022-04-22 16:24:20|227.33|224.45|227.48|224.6|227.91|225.03|227.33|224.45|0
1650644670000|2022-04-22 16:24:30|227.62|224.74|227.48|224.6|227.62|224.74|227.48|224.6|0
1650644680000|2022-04-22 16:24:40|227.62|224.74|227.77|224.89|227.91|225.03|227.62|224.74|0
1650644690000|2022-04-22 16:24:50|227.62|224.74|227.77|224.89|227.91|225.03|227.62|224.74|0
1650644700000|2022-04-22 16:25:00|228.06|225.18|228.06|225.18|228.06|225.18|227.91|225.03|0
1650644710000|2022-04-22 16:25:10|228.49|225.61|228.63|225.75|228.63|225.75|228.49|225.61|0
1650644720000|2022-04-22 16:25:20|228.78|225.9|228.49|225.61|228.78|225.9|228.35|225.47|0
1650644730000|2022-04-22 16:25:30|228.63|225.75|228.92|226.04|228.92|226.04|228.63|225.75|0
1650644740000|2022-04-22 16:25:40|228.78|225.9|229.5|226.62|229.5|226.62|228.78|225.9|0
1650644750000|2022-04-22 16:25:50|229.36|226.48|229.94|227.06|229.94|227.06|229.36|226.48|0
1650644760000|2022-04-22 16:26:00|230.23|227.35|230.37|227.49|230.37|227.49|230.08|227.2|0
1650644770000|2022-04-22 16:26:10|230.52|227.64|230.37|227.49|230.52|227.64|230.37|227.49|0
1650644780000|2022-04-22 16:26:20|230.08|227.2|229.65|226.77|230.08|227.2|229.65|226.77|0
1650644790000|2022-04-22 16:26:30|229.5|226.62|229.21|226.33|229.5|226.62|229.21|226.33|0
1650644800000|2022-04-22 16:26:40|229.07|226.19|228.92|226.04|229.07|226.19|228.92|226.04|0
1650644810000|2022-04-22 16:26:50|228.78|225.9|229.36|226.48|229.36|226.48|228.78|225.9|0
1650644820000|2022-04-22 16:27:00|229.21|226.33|228.49|225.61|229.21|226.33|228.49|225.61|0
1650644830000|2022-04-22 16:27:10|228.34|225.46|228.49|225.61|228.63|225.75|228.34|225.46|0
1650644840000|2022-04-22 16:27:20|228.34|225.46|228.34|225.46|228.34|225.46|228.2|225.32|0
1650644850000|2022-04-22 16:27:30|228.2|225.32|228.34|225.46|228.34|225.46|228.2|225.32|0
1650644860000|2022-04-22 16:27:40|228.05|225.17|227.91|225.03|228.05|225.17|227.91|225.03|0
1650644870000|2022-04-22 16:27:50|227.62|224.74|227.77|224.89|227.77|224.89|227.48|224.6|0
1650644880000|2022-04-22 16:28:00|227.48|224.6|227.55|224.67|227.55|224.67|227.48|224.6|0
1650644890000|2022-04-22 16:28:10|227.33|224.45|227.48|224.6|227.48|224.6|227.33|224.45|0
1650644900000|2022-04-22 16:28:20|227.33|224.45|227.62|224.74|227.62|224.74|227.33|224.45|0
1650644910000|2022-04-22 16:28:30|227.33|224.45|227.76|224.88|227.76|224.88|227.33|224.45|0
1650644920000|2022-04-22 16:28:40|227.91|225.03|228.05|225.17|228.05|225.17|227.91|225.03|0
1650644930000|2022-04-22 16:28:50|227.91|225.03|227.76|224.88|227.91|225.03|227.48|224.6|0
1650644940000|2022-04-22 16:29:00|227.91|225.03|227.76|224.88|227.91|225.03|227.76|224.88|0
1650644950000|2022-04-22 16:29:10|227.91|225.03|227.76|224.88|228.05|225.17|227.76|224.88|0
1650644960000|2022-04-22 16:29:20|227.62|224.74|227.33|224.45|227.62|224.74|227.33|224.45|0
1650644970000|2022-04-22 16:29:30|227.76|224.88|228.49|225.61|228.49|225.61|227.62|224.74|0
1650644980000|2022-04-22 16:29:40|228.63|225.75|228.49|225.61|228.63|225.75|228.49|225.61|0
1650644990000|2022-04-22 16:29:50|228.34|225.46|228.05|225.17|228.49|225.61|228.05|225.17|0
1650645000000|2022-04-22 16:30:00|228.2|225.32|228.2|225.32|228.2|225.32|227.91|225.03|0
1650645010000|2022-04-22 16:30:10|228.63|225.75|228.34|225.46|228.63|225.75|228.34|225.46|0
1650645020000|2022-04-22 16:30:20|228.78|225.9|228.49|225.61|228.78|225.9|228.49|225.61|0
1650645030000|2022-04-22 16:30:30|228.63|225.75|228.34|225.46|228.63|225.75|228.05|225.17|0
1650645040000|2022-04-22 16:30:40|228.49|225.61|228.78|225.9|228.78|225.9|228.49|225.61|0
1650645050000|2022-04-22 16:30:50|229.06|226.18|228.78|225.9|229.21|226.33|228.78|225.9|0
1650645060000|2022-04-22 16:31:00|229.5|226.62|229.5|226.62|229.64|226.76|229.5|226.62|0
1650645070000|2022-04-22 16:31:10|229.64|226.76|230.08|227.2|230.08|227.2|229.64|226.76|0
1650645080000|2022-04-22 16:31:20|230.23|227.35|230.81|227.93|230.81|227.93|230.23|227.35|0
1650645090000|2022-04-22 16:31:30|230.66|227.78|230.52|227.64|230.66|227.78|230.52|227.64|0
1650645100000|2022-04-22 16:31:40|230.66|227.78|230.81|227.93|230.81|227.93|230.66|227.78|0
1650645110000|2022-04-22 16:31:50|230.95|228.07|230.08|227.2|230.95|228.07|230.08|227.2|0
1650645120000|2022-04-22 16:32:00|229.64|226.76|229.21|226.33|229.64|226.76|229.21|226.33|0
1650645130000|2022-04-22 16:32:10|229.35|226.47|229.35|226.47|229.5|226.62|229.21|226.33|0
1650645140000|2022-04-22 16:32:20|229.5|226.62|230.22|227.34|230.37|227.49|229.5|226.62|0
1650645150000|2022-04-22 16:32:30|230.51|227.63|230.51|227.63|230.51|227.63|230.51|227.63|0
1650645160000|2022-04-22 16:32:40|230.66|227.78|230.51|227.63|230.66|227.78|230.51|227.63|0
1650645170000|2022-04-22 16:32:50|230.37|227.49|230.37|227.49|230.51|227.63|230.37|227.49|0
1650645180000|2022-04-22 16:33:00|230.22|227.34|230.66|227.78|230.66|227.78|230.22|227.34|0
1650645190000|2022-04-22 16:33:10|230.81|227.93|231.24|228.36|231.24|228.36|230.81|227.93|0
1650645200000|2022-04-22 16:33:20|231.39|228.51|231.1|228.22|231.39|228.51|230.95|228.07|0
1650645210000|2022-04-22 16:33:30|231.53|228.65|231.1|228.22|231.53|228.65|230.95|228.07|0
1650645220000|2022-04-22 16:33:40|230.95|228.07|231.68|228.8|231.68|228.8|230.95|228.07|0
1650645230000|2022-04-22 16:33:50|231.53|228.65|231.68|228.8|231.68|228.8|231.53|228.65|0
1650645240000|2022-04-22 16:34:00|231.82|228.94|231.39|228.51|231.82|228.94|231.39|228.51|0
1650645250000|2022-04-22 16:34:10|231.53|228.65|231.39|228.51|231.68|228.8|231.39|228.51|0
1650645260000|2022-04-22 16:34:20|231.53|228.65|230.66|227.78|231.53|228.65|230.66|227.78|0
1650645270000|2022-04-22 16:34:30|230.51|227.63|231.1|228.22|231.1|228.22|230.51|227.63|0
1650645280000|2022-04-22 16:34:40|231.39|228.51|231.1|228.22|231.53|228.65|231.1|228.22|0
1650645290000|2022-04-22 16:34:50|230.95|228.07|230.8|227.92|230.95|228.07|230.66|227.78|0
1650645300000|2022-04-22 16:35:00|230.66|227.78|230.95|228.07|231.1|228.22|230.66|227.78|0
1650645310000|2022-04-22 16:35:10|231.09|228.21|231.09|228.21|231.24|228.36|231.09|228.21|0
1650645320000|2022-04-22 16:35:20|231.53|228.65|231.53|228.65|231.68|228.8|231.24|228.36|0
1650645330000|2022-04-22 16:35:30|231.39|228.51|231.39|228.51|231.39|228.51|231.24|228.36|0
1650645340000|2022-04-22 16:35:40|231.24|228.36|231.53|228.65|231.68|228.8|231.24|228.36|0
1650645350000|2022-04-22 16:35:50|231.68|228.8|231.82|228.94|231.82|228.94|231.68|228.8|0
1650645360000|2022-04-22 16:36:00|231.68|228.8|231.82|228.94|231.82|228.94|231.68|228.8|0
1650645370000|2022-04-22 16:36:10|231.97|229.09|232.11|229.23|232.11|229.23|231.97|229.09|0
1650645380000|2022-04-22 16:36:20|232.41|229.53|232.7|229.82|232.7|229.82|232.41|229.53|0
1650645390000|2022-04-22 16:36:30|232.84|229.96|233.14|230.26|233.14|230.26|232.84|229.96|0
1650645400000|2022-04-22 16:36:40|233.28|230.4|233.43|230.55|233.43|230.55|233.28|230.4|0
1650645410000|2022-04-22 16:36:50|233.58|230.7|233.28|230.4|233.58|230.7|233.28|230.4|0
1650645420000|2022-04-22 16:37:00|233.43|230.55|233.14|230.26|233.43|230.55|232.99|230.11|0
1650645430000|2022-04-22 16:37:10|232.99|230.11|233.43|230.55|233.43|230.55|232.99|230.11|0
1650645440000|2022-04-22 16:37:20|233.58|230.7|233.58|230.7|233.87|230.99|233.58|230.7|0
1650645450000|2022-04-22 16:37:30|233.43|230.55|233.43|230.55|233.43|230.55|233.43|230.55|0
1650645460000|2022-04-22 16:37:40|233.58|230.7|232.84|229.96|233.58|230.7|232.84|229.96|0
1650645470000|2022-04-22 16:37:50|232.7|229.82|232.84|229.96|232.99|230.11|232.7|229.82|0
1650645480000|2022-04-22 16:38:00|232.55|229.67|231.38|228.5|232.55|229.67|231.38|228.5|0
1650645490000|2022-04-22 16:38:10|231.68|228.8|231.24|228.36|231.68|228.8|231.09|228.21|0
1650645500000|2022-04-22 16:38:20|231.09|228.21|231.24|228.36|231.53|228.65|231.09|228.21|0
1650645510000|2022-04-22 16:38:30|230.8|227.92|230.66|227.78|230.8|227.92|230.66|227.78|0
1650645520000|2022-04-22 16:38:40|230.8|227.92|230.66|227.78|230.8|227.92|230.66|227.78|0
1650645530000|2022-04-22 16:38:50|230.51|227.63|230.51|227.63|230.51|227.63|230.51|227.63|0
1650645540000|2022-04-22 16:39:00|230.66|227.78|230.22|227.34|230.66|227.78|230.07|227.19|0
1650645550000|2022-04-22 16:39:10|230.07|227.19|229.93|227.05|230.07|227.19|229.93|227.05|0
1650645560000|2022-04-22 16:39:20|229.78|226.9|229.78|226.9|229.93|227.05|229.78|226.9|0
1650645570000|2022-04-22 16:39:30|229.64|226.76|229.78|226.9|229.78|226.9|229.64|226.76|0
1650645580000|2022-04-22 16:39:40|229.93|227.05|229.93|227.05|230.07|227.19|229.93|227.05|0
1650645590000|2022-04-22 16:39:50|230.07|227.19|230.07|227.19|230.07|227.19|229.93|227.05|0
1650645600000|2022-04-22 16:40:00|230.22|227.34|230.51|227.63|230.65|227.77|230.22|227.34|0
1650645610000|2022-04-22 16:40:10|230.65|227.77|230.36|227.48|230.65|227.77|230.36|227.48|0
1650645620000|2022-04-22 16:40:20|230.07|227.19|230.07|227.19|230.07|227.19|229.78|226.9|0
1650645630000|2022-04-22 16:40:30|230.36|227.48|230.07|227.19|230.36|227.48|230.07|227.19|0
1650645640000|2022-04-22 16:40:40|229.93|227.05|229.64|226.76|229.93|227.05|229.64|226.76|0
1650645650000|2022-04-22 16:40:50|229.93|227.05|229.49|226.61|229.93|227.05|229.49|226.61|0
1650645660000|2022-04-22 16:41:00|229.64|226.76|229.49|226.61|229.78|226.9|229.49|226.61|0
1650645670000|2022-04-22 16:41:10|229.64|226.76|229.35|226.47|229.64|226.76|229.35|226.47|0
1650645680000|2022-04-22 16:41:20|229.49|226.61|229.71|226.83|229.71|226.83|229.49|226.61|0
1650645690000|2022-04-22 16:41:30|229.64|226.76|229.78|226.9|229.78|226.9|229.64|226.76|0
1650645700000|2022-04-22 16:41:40|229.64|226.76|229.35|226.47|229.64|226.76|229.35|226.47|0
1650645710000|2022-04-22 16:41:50|229.2|226.32|229.35|226.47|229.49|226.61|229.2|226.32|0
1650645720000|2022-04-22 16:42:00|229.49|226.61|229.35|226.47|229.49|226.61|229.35|226.47|0
1650645730000|2022-04-22 16:42:10|229.2|226.32|229.06|226.18|229.35|226.47|229.06|226.18|0
1650645740000|2022-04-22 16:42:20|229.2|226.32|228.91|226.03|229.2|226.32|228.91|226.03|0
1650645750000|2022-04-22 16:42:30|228.77|225.89|228.48|225.6|228.77|225.89|228.48|225.6|0
1650645760000|2022-04-22 16:42:40|228.62|225.74|228.48|225.6|228.62|225.74|228.48|225.6|0
1650645770000|2022-04-22 16:42:50|228.62|225.74|228.19|225.31|228.62|225.74|228.19|225.31|0
1650645780000|2022-04-22 16:43:00|228.33|225.45|228.33|225.45|228.33|225.45|228.19|225.31|0
1650645790000|2022-04-22 16:43:10|228.91|226.03|228.98|226.1|228.98|226.1|228.91|226.03|0
1650645800000|2022-04-22 16:43:20|228.91|226.03|228.77|225.89|229.06|226.18|228.77|225.89|0
1650645810000|2022-04-22 16:43:30|229.2|226.32|229.2|226.32|229.27|226.39|229.2|226.32|0
1650645820000|2022-04-22 16:43:40|229.05|226.17|229.49|226.61|229.49|226.61|229.05|226.17|0
1650645830000|2022-04-22 16:43:50|229.41|226.53|228.91|226.03|229.41|226.53|228.91|226.03|0
1650645840000|2022-04-22 16:44:00|229.34|226.46|229.63|226.75|229.63|226.75|229.34|226.46|0
1650645850000|2022-04-22 16:44:10|229.78|226.9|229.34|226.46|229.92|227.04|229.34|226.46|0
1650645860000|2022-04-22 16:44:20|229.49|226.61|229.78|226.9|229.78|226.9|229.49|226.61|0
1650645870000|2022-04-22 16:44:30|229.92|227.04|229.92|227.04|230.07|227.19|229.92|227.04|0
1650645880000|2022-04-22 16:44:40|230.21|227.33|230.36|227.48|230.36|227.48|230.21|227.33|0
1650645890000|2022-04-22 16:44:50|230.07|227.19|230.07|227.19|230.07|227.19|229.92|227.04|0
1650645900000|2022-04-22 16:45:00|229.63|226.75|230.36|227.48|230.36|227.48|229.63|226.75|0
1650645910000|2022-04-22 16:45:10|230.51|227.63|230.94|228.06|230.94|228.06|230.51|227.63|0
1650645920000|2022-04-22 16:45:20|230.65|227.77|230.07|227.19|230.65|227.77|230.07|227.19|0
1650645930000|2022-04-22 16:45:30|230.21|227.33|230.5|227.62|230.65|227.77|230.21|227.33|0
1650645940000|2022-04-22 16:45:40|230.65|227.77|230.65|227.77|230.65|227.77|230.5|227.62|0
1650645950000|2022-04-22 16:45:50|230.8|227.92|230.94|228.06|231.23|228.35|230.8|227.92|0
1650645960000|2022-04-22 16:46:00|231.09|228.21|231.09|228.21|231.09|228.21|230.94|228.06|0
1650645970000|2022-04-22 16:46:10|230.8|227.92|230.5|227.62|230.8|227.92|230.5|227.62|0
1650645980000|2022-04-22 16:46:20|230.36|227.48|230.36|227.48|230.65|227.77|230.36|227.48|0
1650645990000|2022-04-22 16:46:30|229.92|227.04|230.21|227.33|230.21|227.33|229.92|227.04|0
1650646000000|2022-04-22 16:46:40|230.36|227.48|230.94|228.06|230.94|228.06|230.36|227.48|0
1650646010000|2022-04-22 16:46:50|230.79|227.91|230.79|227.91|231.09|228.21|230.79|227.91|0
1650646020000|2022-04-22 16:47:00|230.94|228.06|230.65|227.77|230.94|228.06|230.65|227.77|0
1650646030000|2022-04-22 16:47:10|230.5|227.62|230.07|227.19|230.5|227.62|229.92|227.04|0
1650646040000|2022-04-22 16:47:20|230.21|227.33|230.21|227.33|230.21|227.33|230.21|227.33|0
1650646050000|2022-04-22 16:47:30|229.92|227.04|229.63|226.75|229.92|227.04|229.63|226.75|0
1650646060000|2022-04-22 16:47:40|229.78|226.9|229.63|226.75|229.78|226.9|229.49|226.61|0
1650646070000|2022-04-22 16:47:50|229.49|226.61|229.34|226.46|229.49|226.61|229.2|226.32|0
1650646080000|2022-04-22 16:48:00|229.05|226.17|229.05|226.17|229.05|226.17|229.05|226.17|0
1650646090000|2022-04-22 16:48:10|228.91|226.03|229.34|226.46|229.49|226.61|228.91|226.03|0
1650646100000|2022-04-22 16:48:20|229.27|226.39|229.34|226.46|229.34|226.46|229.27|226.39|0
1650646110000|2022-04-22 16:48:30|229.05|226.17|229.63|226.75|229.63|226.75|229.05|226.17|0
1650646120000|2022-04-22 16:48:40|229.49|226.61|229.34|226.46|229.49|226.61|229.2|226.32|0
1650646130000|2022-04-22 16:48:50|229.49|226.61|229.78|226.9|229.78|226.9|229.34|226.46|0
1650646140000|2022-04-22 16:49:00|230.21|227.33|230.36|227.48|230.36|227.48|230.21|227.33|0
1650646150000|2022-04-22 16:49:10|230.21|227.33|229.78|226.9|230.21|227.33|229.78|226.9|0
1650646160000|2022-04-22 16:49:20|230.07|227.19|229.92|227.04|230.07|227.19|229.92|227.04|0
1650646170000|2022-04-22 16:49:30|230.07|227.19|230.21|227.33|230.21|227.33|230.07|227.19|0
1650646180000|2022-04-22 16:49:40|230.07|227.19|230.07|227.19|230.07|227.19|229.92|227.04|0
1650646190000|2022-04-22 16:49:50|229.92|227.04|230.07|227.19|230.07|227.19|229.92|227.04|0
1650646200000|2022-04-22 16:50:00|230.21|227.33|229.77|226.89|230.21|227.33|229.77|226.89|0
1650646210000|2022-04-22 16:50:10|229.92|227.04|229.77|226.89|229.92|227.04|229.63|226.75|0
1650646220000|2022-04-22 16:50:20|230.07|227.19|230.07|227.19|230.07|227.19|229.92|227.04|0
1650646230000|2022-04-22 16:50:30|230.21|227.33|229.92|227.04|230.21|227.33|229.92|227.04|0
1650646240000|2022-04-22 16:50:40|229.63|226.75|229.19|226.31|229.63|226.75|229.19|226.31|0
1650646250000|2022-04-22 16:50:50|229.05|226.17|228.9|226.02|229.05|226.17|228.83|225.95|0
1650646260000|2022-04-22 16:51:00|228.76|225.88|228.76|225.88|228.76|225.88|228.76|225.88|0
1650646270000|2022-04-22 16:51:10|228.61|225.73|228.76|225.88|228.9|226.02|228.61|225.73|0
1650646280000|2022-04-22 16:51:20|229.05|226.17|228.76|225.88|229.05|226.17|228.76|225.88|0
1650646290000|2022-04-22 16:51:30|228.32|225.44|227.75|224.87|228.32|225.44|227.75|224.87|0
1650646300000|2022-04-22 16:51:40|227.89|225.01|228.04|225.16|228.18|225.3|227.89|225.01|0
1650646310000|2022-04-22 16:51:50|227.89|225.01|228.18|225.3|228.18|225.3|227.89|225.01|0
1650646320000|2022-04-22 16:52:00|227.89|225.01|228.18|225.3|228.47|225.59|227.89|225.01|0
1650646330000|2022-04-22 16:52:10|228.47|225.59|228.47|225.59|228.47|225.59|228.47|225.59|0
1650646340000|2022-04-22 16:52:20|228.18|225.3|227.31|224.43|228.18|225.3|227.31|224.43|0
1650646350000|2022-04-22 16:52:30|227.46|224.58|227.46|224.58|227.6|224.72|227.46|224.58|0
1650646360000|2022-04-22 16:52:40|227.17|224.29|227.31|224.43|227.31|224.43|227.17|224.29|0
1650646370000|2022-04-22 16:52:50|227.17|224.29|227.17|224.29|227.17|224.29|227.02|224.14|0
1650646380000|2022-04-22 16:53:00|227.31|224.43|227.17|224.29|227.31|224.43|227.02|224.14|0
1650646390000|2022-04-22 16:53:10|227.31|224.43|227.31|224.43|227.31|224.43|227.17|224.29|0
1650646400000|2022-04-22 16:53:20|227.75|224.87|227.75|224.87|227.89|225.01|227.75|224.87|0
1650646410000|2022-04-22 16:53:30|227.6|224.72|227.46|224.58|227.6|224.72|227.31|224.43|0
1650646420000|2022-04-22 16:53:40|227.02|224.14|227.17|224.29|227.17|224.29|227.02|224.14|0
1650646430000|2022-04-22 16:53:50|227.31|224.43|227.17|224.29|227.31|224.43|227.17|224.29|0
1650646440000|2022-04-22 16:54:00|227.02|224.14|226.3|223.42|227.02|224.14|226.3|223.42|0
1650646450000|2022-04-22 16:54:10|226.59|223.71|226.16|223.28|226.59|223.71|226.16|223.28|0
1650646460000|2022-04-22 16:54:20|226.02|223.14|225.87|222.99|226.02|223.14|225.73|222.85|0
1650646470000|2022-04-22 16:54:30|225.94|223.06|225.58|222.7|225.94|223.06|225.58|222.7|0
1650646480000|2022-04-22 16:54:40|225.3|222.42|225.44|222.56|225.58|222.7|225.3|222.42|0
1650646490000|2022-04-22 16:54:50|225.3|222.42|225.3|222.42|225.3|222.42|225.3|222.42|0
1650646500000|2022-04-22 16:55:00|225.44|222.56|225.58|222.7|225.58|222.7|225.44|222.56|0
1650646510000|2022-04-22 16:55:10|225.44|222.56|225.58|222.7|225.58|222.7|225.44|222.56|0
1650646520000|2022-04-22 16:55:20|225.73|222.85|225.58|222.7|225.87|222.99|225.58|222.7|0
1650646530000|2022-04-22 16:55:30|225.51|222.63|225.51|222.63|225.51|222.63|225.44|222.56|0
1650646540000|2022-04-22 16:55:40|225.58|222.7|225.3|222.42|225.87|222.99|225.3|222.42|0
1650646550000|2022-04-22 16:55:50|225.15|222.27|225.15|222.27|225.15|222.27|225.01|222.13|0
1650646560000|2022-04-22 16:56:00|225.01|222.13|225.15|222.27|225.15|222.27|225.01|222.13|0
1650646570000|2022-04-22 16:56:10|225.3|222.42|225.87|222.99|225.87|222.99|225.3|222.42|0
1650646580000|2022-04-22 16:56:20|226.01|223.13|225.73|222.85|226.01|223.13|225.73|222.85|0
1650646590000|2022-04-22 16:56:30|225.58|222.7|225.73|222.85|225.73|222.85|225.58|222.7|0
1650646600000|2022-04-22 16:56:40|225.87|222.99|225.73|222.85|225.87|222.99|225.73|222.85|0
1650646610000|2022-04-22 16:56:50|225.87|222.99|226.44|223.56|226.44|223.56|225.87|222.99|0
1650646620000|2022-04-22 16:57:00|226.59|223.71|226.59|223.71|226.73|223.85|226.59|223.71|0
1650646630000|2022-04-22 16:57:10|226.44|223.56|225.87|222.99|226.44|223.56|225.87|222.99|0
1650646640000|2022-04-22 16:57:20|226.01|223.13|225.44|222.56|226.01|223.13|225.44|222.56|0
1650646650000|2022-04-22 16:57:30|225.72|222.84|225.72|222.84|225.87|222.99|225.58|222.7|0
1650646660000|2022-04-22 16:57:40|225.87|222.99|225.87|222.99|225.87|222.99|225.58|222.7|0
1650646670000|2022-04-22 16:57:50|225.72|222.84|225.58|222.7|225.72|222.84|225.58|222.7|0
1650646680000|2022-04-22 16:58:00|225.87|222.99|225.87|222.99|225.87|222.99|225.72|222.84|0
1650646690000|2022-04-22 16:58:10|225.79|222.91|225.87|222.99|225.87|222.99|225.65|222.77|0
1650646700000|2022-04-22 16:58:20|226.16|223.28|225.87|222.99|226.16|223.28|225.87|222.99|0
1650646710000|2022-04-22 16:58:30|225.72|222.84|225.72|222.84|225.72|222.84|225.58|222.7|0
1650646720000|2022-04-22 16:58:40|225.58|222.7|225.72|222.84|225.72|222.84|225.58|222.7|0
1650646730000|2022-04-22 16:58:50|225.58|222.7|225.29|222.41|225.58|222.7|225.15|222.27|0
1650646740000|2022-04-22 16:59:00|225.15|222.27|225.15|222.27|225.15|222.27|225.15|222.27|0
1650646750000|2022-04-22 16:59:10|225.01|222.13|224.86|221.98|225.01|222.13|224.86|221.98|0
1650646760000|2022-04-22 16:59:20|225.67|222.79|226.39|223.51|226.39|223.51|225.67|222.79|0
1650646770000|2022-04-22 16:59:30|226.1|223.22|226.1|223.22|226.25|223.37|226.1|223.22|0
1650646780000|2022-04-22 16:59:40|225.96|223.08|225.96|223.08|225.96|223.08|225.96|223.08|0
1650646790000|2022-04-22 16:59:50|226.1|223.22|226.39|223.51|226.39|223.51|226.1|223.22|0
1650646800000|2022-04-22 17:00:00|226.82|223.94|226.53|223.65|226.82|223.94|226.53|223.65|0
1650646810000|2022-04-22 17:00:10|226.1|223.22|226.1|223.22|226.1|223.22|226.1|223.22|0
1650646820000|2022-04-22 17:00:20|225.96|223.08|225.53|222.65|225.96|223.08|225.53|222.65|0
1650646830000|2022-04-22 17:00:30|225.67|222.79|225.53|222.65|225.67|222.79|225.53|222.65|0
1650646840000|2022-04-22 17:00:40|225.38|222.5|225.1|222.22|225.53|222.65|225.1|222.22|0
1650646850000|2022-04-22 17:00:50|224.96|222.08|224.67|221.79|224.96|222.08|224.53|221.65|0
1650646860000|2022-04-22 17:01:00|224.81|221.93|224.38|221.5|224.81|221.93|224.38|221.5|0
1650646870000|2022-04-22 17:01:10|224.53|221.65|224.38|221.5|224.53|221.65|224.38|221.5|0
1650646880000|2022-04-22 17:01:20|224.53|221.65|224.67|221.79|224.67|221.79|224.53|221.65|0
1650646890000|2022-04-22 17:01:30|224.81|221.93|224.67|221.79|224.81|221.93|224.67|221.79|0
1650646900000|2022-04-22 17:01:40|224.95|222.07|225.24|222.36|225.24|222.36|224.95|222.07|0
1650646910000|2022-04-22 17:01:50|224.95|222.07|224.81|221.93|224.95|222.07|224.81|221.93|0
1650646920000|2022-04-22 17:02:00|224.67|221.79|224.67|221.79|224.67|221.79|224.67|221.79|0
1650646930000|2022-04-22 17:02:10|224.81|221.93|224.52|221.64|224.81|221.93|224.52|221.64|0
1650646940000|2022-04-22 17:02:20|224.38|221.5|224.38|221.5|224.52|221.64|224.38|221.5|0
1650646950000|2022-04-22 17:02:30|224.24|221.36|224.24|221.36|224.24|221.36|224.24|221.36|0
1650646960000|2022-04-22 17:02:40|224.38|221.5|224.24|221.36|224.38|221.5|224.24|221.36|0
1650646970000|2022-04-22 17:02:50|223.95|221.07|223.52|220.64|223.95|221.07|223.52|220.64|0
1650646980000|2022-04-22 17:03:00|223.38|220.5|223.81|220.93|223.81|220.93|223.38|220.5|0
1650646990000|2022-04-22 17:03:10|224.1|221.22|223.95|221.07|224.38|221.5|223.95|221.07|0
1650647000000|2022-04-22 17:03:20|223.67|220.79|223.52|220.64|223.67|220.79|223.52|220.64|0
1650647010000|2022-04-22 17:03:30|223.38|220.5|223.67|220.79|223.67|220.79|223.38|220.5|0
1650647020000|2022-04-22 17:03:40|224.09|221.21|223.95|221.07|224.24|221.36|223.95|221.07|0
1650647030000|2022-04-22 17:03:50|223.81|220.93|223.81|220.93|223.81|220.93|223.67|220.79|0
1650647040000|2022-04-22 17:04:00|223.67|220.79|223.95|221.07|223.95|221.07|223.67|220.79|0
1650647050000|2022-04-22 17:04:10|223.81|220.93|223.81|220.93|223.81|220.93|223.67|220.79|0
1650647060000|2022-04-22 17:04:20|223.88|221|223.67|220.79|223.88|221|223.67|220.79|0
1650647070000|2022-04-22 17:04:30|223.52|220.64|223.67|220.79|223.67|220.79|223.52|220.64|0
1650647080000|2022-04-22 17:04:40|223.59|220.71|223.24|220.36|223.67|220.79|223.24|220.36|0
1650647090000|2022-04-22 17:04:50|223.1|220.22|223.52|220.64|223.52|220.64|223.1|220.22|0
1650647100000|2022-04-22 17:05:00|223.67|220.79|223.81|220.93|224.09|221.21|223.67|220.79|0
1650647110000|2022-04-22 17:05:10|223.52|220.64|223.81|220.93|223.95|221.07|223.52|220.64|0
1650647120000|2022-04-22 17:05:20|224.09|221.21|224.81|221.93|224.95|222.07|224.09|221.21|0
1650647130000|2022-04-22 17:05:30|224.95|222.07|224.95|222.07|225.09|222.21|224.95|222.07|0
1650647140000|2022-04-22 17:05:40|225.09|222.21|225.52|222.64|225.52|222.64|225.09|222.21|0
1650647150000|2022-04-22 17:05:50|225.24|222.36|226.1|223.22|226.1|223.22|225.24|222.36|0
1650647160000|2022-04-22 17:06:00|226.24|223.36|225.67|222.79|226.24|223.36|225.67|222.79|0
1650647170000|2022-04-22 17:06:10|225.59|222.71|225.52|222.64|225.59|222.71|225.38|222.5|0
1650647180000|2022-04-22 17:06:20|225.38|222.5|225.38|222.5|225.52|222.64|225.38|222.5|0
1650647190000|2022-04-22 17:06:30|225.24|222.36|224.95|222.07|225.24|222.36|224.95|222.07|0
1650647200000|2022-04-22 17:06:40|224.81|221.93|225.38|222.5|225.38|222.5|224.81|221.93|0
1650647210000|2022-04-22 17:06:50|225.09|222.21|225.24|222.36|225.24|222.36|225.09|222.21|0
1650647220000|2022-04-22 17:07:00|225.09|222.21|225.24|222.36|225.24|222.36|224.95|222.07|0
1650647230000|2022-04-22 17:07:10|225.67|222.79|225.95|223.07|225.95|223.07|225.67|222.79|0
1650647240000|2022-04-22 17:07:20|225.67|222.79|225.52|222.64|225.81|222.93|225.52|222.64|0
1650647250000|2022-04-22 17:07:30|225.09|222.21|225.52|222.64|225.52|222.64|225.09|222.21|0
1650647260000|2022-04-22 17:07:40|225.67|222.79|225.24|222.36|225.67|222.79|225.24|222.36|0
1650647270000|2022-04-22 17:07:50|225.09|222.21|225.09|222.21|225.24|222.36|225.09|222.21|0
1650647280000|2022-04-22 17:08:00|225.16|222.28|225.52|222.64|225.52|222.64|225.16|222.28|0
1650647290000|2022-04-22 17:08:10|225.38|222.5|225.52|222.64|225.52|222.64|225.24|222.36|0
1650647300000|2022-04-22 17:08:20|225.81|222.93|225.52|222.64|225.81|222.93|225.52|222.64|0
1650647310000|2022-04-22 17:08:30|225.73|222.85|225.3|222.42|225.73|222.85|225.3|222.42|0
1650647320000|2022-04-22 17:08:40|225.52|222.64|225.95|223.07|225.95|223.07|225.38|222.5|0
1650647330000|2022-04-22 17:08:50|226.1|223.22|225.95|223.07|226.1|223.22|225.95|223.07|0
1650647340000|2022-04-22 17:09:00|225.67|222.79|225.81|222.93|225.95|223.07|225.52|222.64|0
1650647350000|2022-04-22 17:09:10|225.66|222.78|225.66|222.78|225.81|222.93|225.66|222.78|0
1650647360000|2022-04-22 17:09:20|225.52|222.64|225.52|222.64|225.52|222.64|225.38|222.5|0
1650647370000|2022-04-22 17:09:30|225.23|222.35|225.23|222.35|225.38|222.5|225.23|222.35|0
1650647380000|2022-04-22 17:09:40|225.52|222.64|225.66|222.78|225.66|222.78|225.52|222.64|0
1650647390000|2022-04-22 17:09:50|225.52|222.64|225.3|222.42|225.52|222.64|225.3|222.42|0
1650647400000|2022-04-22 17:10:00|225.23|222.35|225.38|222.5|225.38|222.5|224.95|222.07|0
1650647410000|2022-04-22 17:10:10|225.23|222.35|225.38|222.5|225.38|222.5|225.23|222.35|0
1650647420000|2022-04-22 17:10:20|225.23|222.35|225.09|222.21|225.23|222.35|224.95|222.07|0
1650647430000|2022-04-22 17:10:30|225.23|222.35|225.23|222.35|225.23|222.35|225.09|222.21|0
1650647440000|2022-04-22 17:10:40|225.09|222.21|224.95|222.07|225.09|222.21|224.95|222.07|0
1650647450000|2022-04-22 17:10:50|225.09|222.21|225.09|222.21|225.23|222.35|225.09|222.21|0
1650647460000|2022-04-22 17:11:00|225.23|222.35|225.09|222.21|225.38|222.5|225.09|222.21|0
1650647470000|2022-04-22 17:11:10|225.38|222.5|225.38|222.5|225.38|222.5|225.23|222.35|0
1650647480000|2022-04-22 17:11:20|225.52|222.64|225.23|222.35|225.52|222.64|225.23|222.35|0
1650647490000|2022-04-22 17:11:30|225.66|222.78|226.09|223.21|226.09|223.21|225.66|222.78|0
1650647500000|2022-04-22 17:11:40|226.24|223.36|226.09|223.21|226.24|223.36|226.09|223.21|0
1650647510000|2022-04-22 17:11:50|226.24|223.36|226.24|223.36|226.38|223.5|226.24|223.36|0
1650647520000|2022-04-22 17:12:00|226.16|223.28|226.52|223.64|226.52|223.64|226.09|223.21|0
1650647530000|2022-04-22 17:12:10|226.38|223.5|225.81|222.93|226.52|223.64|225.81|222.93|0
1650647540000|2022-04-22 17:12:20|225.66|222.78|226.09|223.21|226.24|223.36|225.66|222.78|0
1650647550000|2022-04-22 17:12:30|226.24|223.36|226.38|223.5|226.38|223.5|226.24|223.36|0
1650647560000|2022-04-22 17:12:40|226.09|223.21|226.38|223.5|226.38|223.5|226.09|223.21|0
1650647570000|2022-04-22 17:12:50|226.24|223.36|226.81|223.93|226.81|223.93|226.24|223.36|0
1650647580000|2022-04-22 17:13:00|227.1|224.22|227.24|224.36|227.24|224.36|227.1|224.22|0
1650647590000|2022-04-22 17:13:10|226.95|224.07|226.67|223.79|227.1|224.22|226.67|223.79|0
1650647600000|2022-04-22 17:13:20|226.38|223.5|226.09|223.21|226.38|223.5|226.09|223.21|0
1650647610000|2022-04-22 17:13:30|226.24|223.36|226.09|223.21|226.38|223.5|226.09|223.21|0
1650647620000|2022-04-22 17:13:40|225.95|223.07|225.95|223.07|225.95|223.07|225.8|222.92|0
1650647630000|2022-04-22 17:13:50|225.8|222.92|225.85|223.45|225.85|223.45|225.56|222.92|0
1650647640000|2022-04-22 17:14:00|225.63|223.23|225.99|223.59|226.14|223.74|225.63|223.23|0
1650647650000|2022-04-22 17:14:10|226.28|223.88|226.28|223.88|226.28|223.88|226.14|223.74|0
1650647660000|2022-04-22 17:14:20|226.14|223.74|226.14|223.74|226.14|223.74|225.99|223.59|0
1650647670000|2022-04-22 17:14:30|226.86|224.46|226.57|224.17|226.86|224.46|226.57|224.17|0
1650647680000|2022-04-22 17:14:40|226.28|223.88|226.43|224.03|226.43|224.03|226.14|223.74|0
1650647690000|2022-04-22 17:14:50|226.28|223.88|226.43|224.03|226.57|224.17|226.28|223.88|0
1650647700000|2022-04-22 17:15:00|226.28|223.88|225.99|223.59|226.28|223.88|225.71|223.31|0
1650647710000|2022-04-22 17:15:10|225.85|223.45|225.71|223.31|225.85|223.45|225.71|223.31|0
1650647720000|2022-04-22 17:15:20|225.85|223.45|225.42|223.02|225.85|223.45|225.42|223.02|0
1650647730000|2022-04-22 17:15:30|225.71|223.31|225.71|223.31|225.85|223.45|225.71|223.31|0
1650647740000|2022-04-22 17:15:40|225.99|223.59|225.71|223.31|225.99|223.59|225.71|223.31|0
1650647750000|2022-04-22 17:15:50|225.85|223.45|225.85|223.45|225.99|223.59|225.85|223.45|0
1650647760000|2022-04-22 17:16:00|225.99|223.59|225.85|223.45|225.99|223.59|225.56|223.16|0
1650647770000|2022-04-22 17:16:10|226.14|223.74|226.71|224.31|226.71|224.31|226.14|223.74|0
1650647780000|2022-04-22 17:16:20|226.57|224.17|226.21|223.81|226.57|224.17|226.21|223.81|0
1650647790000|2022-04-22 17:16:30|226.14|223.74|225.85|223.45|226.14|223.74|225.85|223.45|0
1650647800000|2022-04-22 17:16:40|225.99|223.59|225.85|223.45|225.99|223.59|225.85|223.45|0
1650647810000|2022-04-22 17:16:50|225.71|223.31|225.71|223.31|225.99|223.59|225.56|223.16|0
1650647820000|2022-04-22 17:17:00|225.85|223.45|225.85|223.45|225.85|223.45|225.71|223.31|0
1650647830000|2022-04-22 17:17:10|226.28|223.88|226.28|223.88|226.42|224.02|226.14|223.74|0
1650647840000|2022-04-22 17:17:20|226.42|224.02|226.57|224.17|226.57|224.17|226.42|224.02|0
1650647850000|2022-04-22 17:17:30|226.71|224.31|226.85|224.45|226.85|224.45|226.71|224.31|0
1650647860000|2022-04-22 17:17:40|226.71|224.31|226.85|224.45|226.85|224.45|226.71|224.31|0
1650647870000|2022-04-22 17:17:50|227|224.6|227|224.6|227.14|224.74|227|224.6|0
1650647880000|2022-04-22 17:18:00|226.85|224.45|227.14|224.74|227.14|224.74|226.85|224.45|0
1650647890000|2022-04-22 17:18:10|227.29|224.89|227|224.6|227.29|224.89|226.85|224.45|0
1650647900000|2022-04-22 17:18:20|226.85|224.45|226.42|224.02|226.85|224.45|226.42|224.02|0
1650647920000|2022-04-22 17:18:40|226.28|223.88|226.42|224.02|226.42|224.02|226.28|223.88|0
1650647930000|2022-04-22 17:18:50|226.57|224.17|226.28|223.88|226.57|224.17|226.28|223.88|0
1650647940000|2022-04-22 17:19:00|226.42|224.02|227|224.6|227|224.6|226.42|224.02|0
1650647950000|2022-04-22 17:19:10|227.57|225.17|226.85|224.45|227.57|225.17|226.85|224.45|0
1650647960000|2022-04-22 17:19:20|226.71|224.31|226.42|224.02|226.85|224.45|226.42|224.02|0
1650647970000|2022-04-22 17:19:30|226.28|223.88|225.99|223.59|226.28|223.88|225.99|223.59|0
1650647980000|2022-04-22 17:19:40|225.85|223.45|225.85|223.45|225.85|223.45|225.7|223.3|0
1650647990000|2022-04-22 17:19:50|225.99|223.59|225.85|223.45|225.99|223.59|225.85|223.45|0
1650648000000|2022-04-22 17:20:00|225.7|223.3|225.13|222.73|225.7|223.3|225.13|222.73|0
1650648010000|2022-04-22 17:20:10|224.99|222.59|224.99|222.59|225.13|222.73|224.99|222.59|0
1650648020000|2022-04-22 17:20:20|225.13|222.73|224.99|222.59|225.13|222.73|224.99|222.59|0
1650648030000|2022-04-22 17:20:30|224.7|222.3|223.98|221.58|224.7|222.3|223.98|221.58|0
1650648040000|2022-04-22 17:20:40|223.91|221.51|224.41|222.01|224.41|222.01|223.84|221.44|0
1650648050000|2022-04-22 17:20:50|224.13|221.73|223.84|221.44|224.13|221.73|223.84|221.44|0
1650648060000|2022-04-22 17:21:00|223.56|221.16|223.56|221.16|223.56|221.16|223.41|221.01|0
1650648070000|2022-04-22 17:21:10|223.7|221.3|223.56|221.16|223.7|221.3|223.56|221.16|0
1650648080000|2022-04-22 17:21:20|223.41|221.01|223.27|220.87|223.56|221.16|223.27|220.87|0
1650648090000|2022-04-22 17:21:30|223.13|220.73|222.56|220.16|223.13|220.73|222.56|220.16|0
1650648100000|2022-04-22 17:21:40|222.77|220.37|222.41|220.01|222.77|220.37|222.41|220.01|0
1650648110000|2022-04-22 17:21:50|222.27|219.87|222.27|219.87|222.27|219.87|222.13|219.73|0
1650648120000|2022-04-22 17:22:00|222.41|220.01|221.99|219.59|222.41|220.01|221.99|219.59|0
1650648130000|2022-04-22 17:22:10|222.27|219.87|222.7|220.3|222.7|220.3|222.27|219.87|0
1650648140000|2022-04-22 17:22:20|222.41|220.01|222.13|219.73|222.41|220.01|222.13|219.73|0
1650648150000|2022-04-22 17:22:30|221.85|219.45|221.7|219.3|221.85|219.45|221.7|219.3|0
1650648160000|2022-04-22 17:22:40|221.42|219.02|221.42|219.02|221.56|219.16|221.42|219.02|0
1650648170000|2022-04-22 17:22:50|221.56|219.16|221.49|219.09|221.56|219.16|221.42|219.02|0
1650648180000|2022-04-22 17:23:00|221.42|219.02|221.14|218.74|221.42|219.02|221.14|218.74|0
1650648190000|2022-04-22 17:23:10|221.42|219.02|221.13|218.73|221.42|219.02|221.13|218.73|0
1650648200000|2022-04-22 17:23:20|221.28|218.88|221.42|219.02|221.42|219.02|220.99|218.59|0
1650648210000|2022-04-22 17:23:30|221.7|219.3|221.56|219.16|221.7|219.3|221.56|219.16|0
1650648220000|2022-04-22 17:23:40|221.7|219.3|221.7|219.3|221.84|219.44|221.7|219.3|0
1650648230000|2022-04-22 17:23:50|221.77|219.37|222.27|219.87|222.27|219.87|221.77|219.37|0
1650648240000|2022-04-22 17:24:00|222.13|219.73|222.13|219.73|222.13|219.73|221.99|219.59|0
1650648250000|2022-04-22 17:24:10|221.99|219.59|221.99|219.59|221.99|219.59|221.99|219.59|0
1650648260000|2022-04-22 17:24:20|221.84|219.44|221.42|219.02|221.99|219.59|221.42|219.02|0
1650648270000|2022-04-22 17:24:30|221.56|219.16|221.56|219.16|221.56|219.16|221.42|219.02|0
1650648280000|2022-04-22 17:24:40|221.7|219.3|221.99|219.59|221.99|219.59|221.56|219.16|0
1650648290000|2022-04-22 17:24:50|221.84|219.44|221.84|219.44|221.84|219.44|221.84|219.44|0
1650648300000|2022-04-22 17:25:00|221.99|219.59|221.84|219.44|221.99|219.59|221.84|219.44|0
1650648310000|2022-04-22 17:25:10|222.23|219.35|222.08|219.2|222.23|219.35|222.01|219.13|0
1650648320000|2022-04-22 17:25:20|222.23|219.35|222.23|219.35|222.23|219.35|222.08|219.2|0
1650648330000|2022-04-22 17:25:30|222.08|219.2|222.08|219.2|222.23|219.35|222.08|219.2|0
1650648340000|2022-04-22 17:25:40|221.94|219.06|222.23|219.35|222.23|219.35|221.94|219.06|0
1650648350000|2022-04-22 17:25:50|222.08|219.2|222.08|219.2|222.08|219.2|222.08|219.2|0
1650648360000|2022-04-22 17:26:00|221.94|219.06|221.87|218.99|221.94|219.06|221.87|218.99|0
1650648370000|2022-04-22 17:26:10|222.08|219.2|222.29|219.41|222.37|219.49|222.08|219.2|0
1650648380000|2022-04-22 17:26:20|222.37|219.49|221.94|219.06|222.37|219.49|221.94|219.06|0
1650648390000|2022-04-22 17:26:30|221.8|218.92|221.8|218.92|221.8|218.92|221.8|218.92|0
1650648400000|2022-04-22 17:26:40|221.94|219.06|222.37|219.49|222.37|219.49|221.94|219.06|0
1650648410000|2022-04-22 17:26:50|222.22|219.34|222.22|219.34|222.22|219.34|222.08|219.2|0
1650648420000|2022-04-22 17:27:00|222.37|219.49|222.79|219.91|222.79|219.91|222.22|219.34|0
1650648430000|2022-04-22 17:27:10|222.94|220.06|222.94|220.06|222.94|220.06|222.94|220.06|0
1650648440000|2022-04-22 17:27:20|222.79|219.91|222.79|219.91|222.79|219.91|222.79|219.91|0
1650648450000|2022-04-22 17:27:30|222.94|220.06|223.08|220.2|223.08|220.2|222.94|220.06|0
1650648460000|2022-04-22 17:27:40|223.22|220.34|223.93|221.05|223.93|221.05|223.22|220.34|0
1650648470000|2022-04-22 17:27:50|223.79|220.91|224.08|221.2|224.08|221.2|223.79|220.91|0
1650648480000|2022-04-22 17:28:00|223.93|221.05|223.79|220.91|224.08|221.2|223.79|220.91|0
1650648490000|2022-04-22 17:28:10|223.93|221.05|224.08|221.2|224.22|221.34|223.93|221.05|0
1650648500000|2022-04-22 17:28:20|224.22|221.34|224.22|221.34|224.65|221.77|224.22|221.34|0
1650648510000|2022-04-22 17:28:30|224.08|221.2|224.36|221.48|224.5|221.62|224.08|221.2|0
1650648520000|2022-04-22 17:28:40|224.5|221.62|224.22|221.34|224.5|221.62|224.22|221.34|0
1650648530000|2022-04-22 17:28:50|224.08|221.2|224.08|221.2|224.22|221.34|224.08|221.2|0
1650648540000|2022-04-22 17:29:00|223.93|221.05|224.5|221.62|224.5|221.62|223.93|221.05|0
1650648550000|2022-04-22 17:29:10|224.72|221.84|224.65|221.77|224.72|221.84|224.5|221.62|0
1650648560000|2022-04-22 17:29:20|225.22|222.34|224.93|222.05|225.22|222.34|224.79|221.91|0
1650648570000|2022-04-22 17:29:30|225.08|222.2|224.65|221.77|225.08|222.2|224.65|221.77|0
1650648580000|2022-04-22 17:29:40|224.36|221.48|224.5|221.62|224.5|221.62|224.07|221.19|0
1650648590000|2022-04-22 17:29:50|224.07|221.19|224.36|221.48|224.36|221.48|224.07|221.19|0
1650648600000|2022-04-22 17:30:00|224.07|221.19|223.5|220.62|224.07|221.19|223.5|220.62|0
1650648610000|2022-04-22 17:30:10|223.79|220.91|223.65|220.77|223.79|220.91|223.5|220.62|0
1650648620000|2022-04-22 17:30:20|223.79|220.91|224.07|221.19|224.07|221.19|223.79|220.91|0
1650648630000|2022-04-22 17:30:30|223.93|221.05|223.79|220.91|224.22|221.34|223.79|220.91|0
1650648640000|2022-04-22 17:30:40|224.07|221.19|224.46|221.58|224.74|221.86|223.93|221.05|0
1650648650000|2022-04-22 17:30:50|224.31|221.43|224.31|221.43|224.46|221.58|224.31|221.43|0
1650648660000|2022-04-22 17:31:00|223.68|220.8|223.68|220.8|223.68|220.8|223.4|220.52|0
1650648670000|2022-04-22 17:31:10|223.82|220.94|224.35|221.47|224.63|221.75|223.82|220.94|0
1650648680000|2022-04-22 17:31:20|224.21|221.33|224.63|221.75|224.63|221.75|224.21|221.33|0
1650648690000|2022-04-22 17:31:30|224.56|221.68|224.63|221.75|224.63|221.75|224.49|221.61|0
1650648700000|2022-04-22 17:31:40|224.78|221.9|224.92|222.04|225.06|222.18|224.78|221.9|0
1650648710000|2022-04-22 17:31:50|224.63|221.75|224.78|221.9|224.78|221.9|224.63|221.75|0
1650648720000|2022-04-22 17:32:00|224.63|221.75|225.78|222.9|225.78|222.9|224.63|221.75|0
1650648730000|2022-04-22 17:32:10|225.49|222.61|225.63|222.75|225.78|222.9|225.49|222.61|0
1650648740000|2022-04-22 17:32:20|225.49|222.61|225.63|222.75|225.78|222.9|225.49|222.61|0
1650648750000|2022-04-22 17:32:30|225.49|222.61|225.78|222.9|225.78|222.9|225.49|222.61|0
1650648760000|2022-04-22 17:32:40|225.92|223.04|225.78|222.9|225.92|223.04|225.78|222.9|0
1650648770000|2022-04-22 17:32:50|225.63|222.75|225.42|222.54|225.63|222.75|225.35|222.47|0
1650648780000|2022-04-22 17:33:00|225.2|222.32|225.06|222.18|225.2|222.32|224.63|221.75|0
1650648790000|2022-04-22 17:33:10|225.2|222.32|224.78|221.9|225.2|222.32|224.78|221.9|0
1650648800000|2022-04-22 17:33:20|224.92|222.04|224.92|222.04|225.06|222.18|224.92|222.04|0
1650648810000|2022-04-22 17:33:30|224.78|221.9|224.92|222.04|224.92|222.04|224.78|221.9|0
1650648820000|2022-04-22 17:33:40|224.77|221.89|224.49|221.61|224.77|221.89|224.49|221.61|0
1650648830000|2022-04-22 17:33:50|224.35|221.47|224.49|221.61|224.49|221.61|224.35|221.47|0
1650648840000|2022-04-22 17:34:00|224.42|221.54|224.49|221.61|224.49|221.61|224.2|221.32|0
1650648850000|2022-04-22 17:34:10|224.77|221.89|224.77|221.89|224.77|221.89|224.63|221.75|0
1650648860000|2022-04-22 17:34:20|225.06|222.18|225.06|222.18|225.06|222.18|224.92|222.04|0
1650648870000|2022-04-22 17:34:30|225.13|222.25|224.49|221.61|225.13|222.25|224.49|221.61|0
1650648880000|2022-04-22 17:34:40|224.35|221.47|224.06|221.18|224.35|221.47|224.06|221.18|0
1650648890000|2022-04-22 17:34:50|223.92|221.04|224.06|221.18|224.06|221.18|223.92|221.04|0
1650648900000|2022-04-22 17:35:00|223.92|221.04|223.84|220.96|224.06|221.18|223.78|220.9|0
1650648910000|2022-04-22 17:35:10|223.63|220.75|223.35|220.47|223.78|220.9|223.21|220.33|0
1650648920000|2022-04-22 17:35:20|223.63|220.75|223.49|220.61|223.63|220.75|223.35|220.47|0
1650648930000|2022-04-22 17:35:30|223.21|220.33|223.78|220.9|223.78|220.9|223.21|220.33|0
1650648940000|2022-04-22 17:35:40|223.49|220.61|223.49|220.61|223.63|220.75|223.49|220.61|0
1650648950000|2022-04-22 17:35:50|223.35|220.47|223.27|220.39|223.35|220.47|223.27|220.39|0
1650648960000|2022-04-22 17:36:00|223.35|220.47|223.35|220.47|223.35|220.47|223.35|220.47|0
1650648970000|2022-04-22 17:36:10|223.63|220.75|223.63|220.75|223.78|220.9|223.63|220.75|0
1650648980000|2022-04-22 17:36:20|223.49|220.61|223.78|220.9|223.78|220.9|223.49|220.61|0
1650648990000|2022-04-22 17:36:30|223.49|220.61|223.63|220.75|223.63|220.75|223.49|220.61|0
1650649000000|2022-04-22 17:36:40|223.49|220.61|223.35|220.47|223.49|220.61|223.35|220.47|0
1650649010000|2022-04-22 17:36:50|223.21|220.33|223.35|220.47|223.49|220.61|223.21|220.33|0
1650649020000|2022-04-22 17:37:00|223.49|220.61|223.42|220.54|223.56|220.68|223.42|220.54|0
1650649030000|2022-04-22 17:37:10|223.35|220.47|222.92|220.04|223.35|220.47|222.92|220.04|0
1650649040000|2022-04-22 17:37:20|222.78|219.9|222.64|219.76|222.78|219.9|222.64|219.76|0
1650649050000|2022-04-22 17:37:30|222.5|219.62|222.5|219.62|222.5|219.62|222.5|219.62|0
1650649060000|2022-04-22 17:37:40|222.35|219.47|222.64|219.76|222.64|219.76|222.21|219.33|0
1650649070000|2022-04-22 17:37:50|222.49|219.61|222.64|219.76|222.64|219.76|222.49|219.61|0
1650649080000|2022-04-22 17:38:00|222.49|219.61|222.64|219.76|222.64|219.76|222.49|219.61|0
1650649090000|2022-04-22 17:38:10|222.49|219.61|222.49|219.61|222.49|219.61|222.35|219.47|0
1650649100000|2022-04-22 17:38:20|222.35|219.47|222.49|219.61|222.49|219.61|222.35|219.47|0
1650649110000|2022-04-22 17:38:30|222.64|219.76|222.92|220.04|222.92|220.04|222.64|219.76|0
1650649120000|2022-04-22 17:38:40|223.06|220.18|223.06|220.18|223.35|220.47|223.06|220.18|0
1650649130000|2022-04-22 17:38:50|222.92|220.04|223.06|220.18|223.06|220.18|222.92|220.04|0
1650649140000|2022-04-22 17:39:00|223.13|220.25|223.06|220.18|223.13|220.25|223.06|220.18|0
1650649150000|2022-04-22 17:39:10|223.2|220.32|223.06|220.18|223.2|220.32|222.92|220.04|0
1650649160000|2022-04-22 17:39:20|222.78|219.9|222.64|219.76|222.78|219.9|222.64|219.76|0
1650649170000|2022-04-22 17:39:30|222.78|219.9|222.49|219.61|222.78|219.9|222.49|219.61|0
1650649180000|2022-04-22 17:39:40|222.64|219.76|222.35|219.47|222.64|219.76|222.35|219.47|0
1650649190000|2022-04-22 17:39:50|222.21|219.33|222.21|219.33|222.21|219.33|222.21|219.33|0
1650649200000|2022-04-22 17:40:00|222.07|219.19|221.64|218.76|222.07|219.19|221.64|218.76|0
1650649210000|2022-04-22 17:40:10|222.17|219.29|222.03|219.15|222.31|219.43|222.03|219.15|0
1650649220000|2022-04-22 17:40:20|222.17|219.29|221.89|219.01|222.17|219.29|221.89|219.01|0
1650649230000|2022-04-22 17:40:30|222.03|219.15|221.89|219.01|222.03|219.15|221.89|219.01|0
1650649240000|2022-04-22 17:40:40|222.03|219.15|222.03|219.15|222.03|219.15|221.75|218.87|0
1650649250000|2022-04-22 17:40:50|222.31|219.43|222.03|219.15|222.31|219.43|222.03|219.15|0
1650649260000|2022-04-22 17:41:00|221.89|219.01|222.17|219.29|222.17|219.29|221.89|219.01|0
1650649270000|2022-04-22 17:41:10|220.9|218.02|221.6|218.72|221.75|218.87|220.9|218.02|0
1650649280000|2022-04-22 17:41:20|222.03|219.15|221.89|219.01|222.17|219.29|221.89|219.01|0
1650649290000|2022-04-22 17:41:30|221.75|218.87|222.03|219.15|222.03|219.15|221.75|218.87|0
1650649300000|2022-04-22 17:41:40|221.89|219.01|221.75|218.87|221.89|219.01|221.6|218.72|0
1650649310000|2022-04-22 17:41:50|221.89|219.01|221.75|218.87|221.89|219.01|221.75|218.87|0
1650649320000|2022-04-22 17:42:00|221.89|219.01|222.31|219.43|222.31|219.43|221.89|219.01|0
1650649330000|2022-04-22 17:42:10|222.45|219.57|222.31|219.43|222.45|219.57|222.31|219.43|0
1650649340000|2022-04-22 17:42:20|222.17|219.29|222.31|219.43|222.31|219.43|222.17|219.29|0
1650649350000|2022-04-22 17:42:30|222.59|219.71|222.31|219.43|222.59|219.71|222.17|219.29|0
1650649360000|2022-04-22 17:42:40|222.45|219.57|222.45|219.57|222.45|219.57|222.31|219.43|0
1650649370000|2022-04-22 17:42:50|222.59|219.71|222.88|220|222.88|220|222.59|219.71|0
1650649380000|2022-04-22 17:43:00|222.74|219.86|223.16|220.28|223.16|220.28|222.74|219.86|0
1650649390000|2022-04-22 17:43:10|223.59|220.71|223.73|220.85|223.73|220.85|223.59|220.71|0
1650649400000|2022-04-22 17:43:20|223.59|220.71|223.73|220.85|223.87|220.99|223.59|220.71|0
1650649410000|2022-04-22 17:43:30|223.59|220.71|223.59|220.71|223.73|220.85|223.59|220.71|0
1650649420000|2022-04-22 17:43:40|223.87|220.99|224.01|221.13|224.01|221.13|223.87|220.99|0
1650649430000|2022-04-22 17:43:50|223.73|220.85|224.15|221.27|224.15|221.27|223.73|220.85|0
1650649440000|2022-04-22 17:44:00|223.73|220.85|223.3|220.42|223.73|220.85|223.3|220.42|0
1650649450000|2022-04-22 17:44:10|223.58|220.7|223.73|220.85|223.73|220.85|223.58|220.7|0
1650649460000|2022-04-22 17:44:20|223.87|220.99|224.15|221.27|224.15|221.27|223.87|220.99|0
1650649470000|2022-04-22 17:44:30|224.3|221.42|224.44|221.56|224.44|221.56|224.15|221.27|0
1650649480000|2022-04-22 17:44:40|224.15|221.27|224.3|221.42|224.44|221.56|224.15|221.27|0
1650649490000|2022-04-22 17:44:50|224.01|221.13|224.01|221.13|224.29|221.41|224.01|221.13|0
1650649500000|2022-04-22 17:45:00|223.73|220.85|224.44|221.56|224.44|221.56|223.73|220.85|0
1650649510000|2022-04-22 17:45:10|224.58|221.7|224.58|221.7|224.58|221.7|224.58|221.7|0
1650649520000|2022-04-22 17:45:20|224.44|221.56|224.58|221.7|224.86|221.98|224.44|221.56|0
1650649530000|2022-04-22 17:45:30|224.44|221.56|224.44|221.56|224.58|221.7|224.44|221.56|0
1650649540000|2022-04-22 17:45:40|224.15|221.27|224.01|221.13|224.15|221.27|224.01|221.13|0
1650649550000|2022-04-22 17:45:50|224.15|221.27|223.58|220.7|224.15|221.27|223.58|220.7|0
1650649560000|2022-04-22 17:46:00|223.16|220.28|223.44|220.56|223.44|220.56|223.16|220.28|0
1650649570000|2022-04-22 17:46:10|223.58|220.7|223.58|220.7|223.73|220.85|223.58|220.7|0
1650649580000|2022-04-22 17:46:20|223.73|220.85|223.73|220.85|223.73|220.85|223.58|220.7|0
1650649590000|2022-04-22 17:46:30|223.87|220.99|224.15|221.27|224.15|221.27|223.87|220.99|0
1650649600000|2022-04-22 17:46:40|224.29|221.41|224.44|221.56|224.44|221.56|224.29|221.41|0
1650649610000|2022-04-22 17:46:50|224.29|221.41|224.01|221.13|224.44|221.56|224.01|221.13|0
1650649620000|2022-04-22 17:47:00|223.72|220.84|223.58|220.7|223.72|220.84|223.58|220.7|0
1650649630000|2022-04-22 17:47:10|223.3|220.42|223.58|220.7|223.58|220.7|223.3|220.42|0
1650649640000|2022-04-22 17:47:20|223.44|220.56|224.15|221.27|224.15|221.27|223.44|220.56|0
1650649650000|2022-04-22 17:47:30|224.01|221.13|223.72|220.84|224.01|221.13|223.72|220.84|0
1650649660000|2022-04-22 17:47:40|223.44|220.56|223.3|220.42|223.44|220.56|223.16|220.28|0
1650649670000|2022-04-22 17:47:50|223.16|220.28|223.16|220.28|223.16|220.28|223.16|220.28|0
1650649680000|2022-04-22 17:48:00|223.3|220.42|223.16|220.28|223.3|220.42|223.16|220.28|0
1650649690000|2022-04-22 17:48:10|223.3|220.42|223.3|220.42|223.3|220.42|223.3|220.42|0
1650649700000|2022-04-22 17:48:20|223.58|220.7|223.72|220.84|223.72|220.84|223.58|220.7|0
1650649710000|2022-04-22 17:48:30|223.58|220.7|223.58|220.7|223.58|220.7|223.3|220.42|0
1650649720000|2022-04-22 17:48:40|223.44|220.56|223.3|220.42|223.44|220.56|223.3|220.42|0
1650649730000|2022-04-22 17:48:50|223.01|220.13|222.87|219.99|223.01|220.13|222.87|219.99|0
1650649740000|2022-04-22 17:49:00|222.73|219.85|223.01|220.13|223.01|220.13|222.73|219.85|0
1650649750000|2022-04-22 17:49:10|222.73|219.85|222.73|219.85|222.87|219.99|222.73|219.85|0
1650649760000|2022-04-22 17:49:20|223.16|220.28|223.16|220.28|223.16|220.28|223.16|220.28|0
1650649770000|2022-04-22 17:49:30|223.3|220.42|223.01|220.13|223.3|220.42|223.01|220.13|0
1650649780000|2022-04-22 17:49:40|223.16|220.28|223.01|220.13|223.16|220.28|223.01|220.13|0
1650649790000|2022-04-22 17:49:50|223.3|220.42|222.87|219.99|223.3|220.42|222.87|219.99|0
1650649800000|2022-04-22 17:50:00|222.73|219.85|222.73|219.85|222.87|219.99|222.59|219.71|0
1650649810000|2022-04-22 17:50:10|222.45|219.57|222.16|219.28|222.45|219.57|222.16|219.28|0
1650649820000|2022-04-22 17:50:20|222.02|219.14|222.02|219.14|222.02|219.14|222.02|219.14|0
1650649830000|2022-04-22 17:50:30|222.16|219.28|221.88|219|222.16|219.28|221.88|219|0
1650649840000|2022-04-22 17:50:40|222.02|219.14|221.88|219|222.02|219.14|221.74|218.86|0
1650649850000|2022-04-22 17:50:50|222.02|219.14|222.09|219.21|222.16|219.28|222.02|219.14|0
1650649860000|2022-04-22 17:51:00|221.88|219|222.02|219.14|222.02|219.14|221.88|219|0
1650649870000|2022-04-22 17:51:10|222.16|219.28|222.59|219.71|222.59|219.71|222.16|219.28|0
1650649880000|2022-04-22 17:51:20|222.45|219.57|222.65|219.77|222.65|219.77|222.45|219.57|0
1650649890000|2022-04-22 17:51:30|222.59|219.71|222.3|219.42|222.73|219.85|222.3|219.42|0
1650649900000|2022-04-22 17:51:40|222.16|219.28|222.16|219.28|222.16|219.28|222.16|219.28|0
1650649910000|2022-04-22 17:51:50|222.3|219.42|222.3|219.42|222.3|219.42|222.16|219.28|0
1650649920000|2022-04-22 17:52:00|222.59|219.71|222.16|219.28|222.59|219.71|222.16|219.28|0
1650649930000|2022-04-22 17:52:10|222.44|219.56|222.44|219.56|222.73|219.85|222.44|219.56|0
1650649940000|2022-04-22 17:52:20|222.59|219.71|222.44|219.56|222.59|219.71|222.3|219.42|0
1650649950000|2022-04-22 17:52:30|222.3|219.42|221.13|218.25|222.3|219.42|221.13|218.25|0
1650649960000|2022-04-22 17:52:40|221.8|218.92|221.8|218.92|222.09|219.21|221.8|218.92|0
1650649970000|2022-04-22 17:52:50|221.94|219.06|221.52|218.64|221.94|219.06|221.52|218.64|0
1650649980000|2022-04-22 17:53:00|221.24|218.36|220.67|217.79|221.24|218.36|220.67|217.79|0
1650649990000|2022-04-22 17:53:10|220.39|217.51|220.53|217.65|220.53|217.65|220.25|217.37|0
1650650000000|2022-04-22 17:53:20|220.39|217.51|220.53|217.65|220.53|217.65|220.39|217.51|0
1650650010000|2022-04-22 17:53:30|220.67|217.79|220.53|217.65|220.67|217.79|220.53|217.65|0
1650650020000|2022-04-22 17:53:40|220.81|217.93|220.53|217.65|220.81|217.93|220.53|217.65|0
1650650030000|2022-04-22 17:53:50|220.39|217.51|220.25|217.37|220.39|217.51|220.25|217.37|0
1650650040000|2022-04-22 17:54:00|220.39|217.51|220.11|217.23|220.39|217.51|220.11|217.23|0
1650650050000|2022-04-22 17:54:10|219.83|216.95|219.97|217.09|219.97|217.09|219.83|216.95|0
1650650060000|2022-04-22 17:54:20|220.11|217.23|220.11|217.23|220.11|217.23|219.97|217.09|0
1650650070000|2022-04-22 17:54:30|219.97|217.09|219.97|217.09|220.11|217.23|219.97|217.09|0
1650650080000|2022-04-22 17:54:40|220.11|217.23|220.11|217.23|220.11|217.23|219.97|217.09|0
1650650090000|2022-04-22 17:54:50|219.83|216.95|219.55|216.67|219.83|216.95|219.55|216.67|0
1650650100000|2022-04-22 17:55:00|219.41|216.53|219.69|216.81|219.69|216.81|219.41|216.53|0
1650650110000|2022-04-22 17:55:10|219.83|216.95|219.73|216.85|220.11|217.23|219.73|216.85|0
1650650120000|2022-04-22 17:55:20|219.17|216.29|219.73|216.85|219.73|216.85|219.17|216.29|0
1650650130000|2022-04-22 17:55:30|221.35|218.47|221.35|218.47|221.35|218.47|221.35|218.47|0
1650650140000|2022-04-22 17:55:40|221.21|218.33|221.35|218.47|221.35|218.47|221.21|218.33|0
1650650150000|2022-04-22 17:55:50|221.21|218.33|221.35|218.47|221.49|218.61|221.21|218.33|0
1650650160000|2022-04-22 17:56:00|221.21|218.33|221.35|218.47|221.35|218.47|221.21|218.33|0
1650650170000|2022-04-22 17:56:10|221.49|218.61|221.63|218.75|221.77|218.89|221.49|218.61|0
1650650180000|2022-04-22 17:56:20|221.49|218.61|221.07|218.19|221.49|218.61|221.07|218.19|0
1650650190000|2022-04-22 17:56:30|221.21|218.33|221.21|218.33|221.35|218.47|221.21|218.33|0
1650650200000|2022-04-22 17:56:40|221.07|218.19|221.07|218.19|221.07|218.19|220.79|217.91|0
1650650210000|2022-04-22 17:56:50|220.93|218.05|220.93|218.05|221.07|218.19|220.93|218.05|0
1650650220000|2022-04-22 17:57:00|220.79|217.91|220.93|218.05|220.93|218.05|220.79|217.91|0
1650650230000|2022-04-22 17:57:10|221.07|218.19|220.93|218.05|221.21|218.33|220.93|218.05|0
1650650240000|2022-04-22 17:57:20|221.07|218.19|221.21|218.33|221.21|218.33|221.07|218.19|0
1650650250000|2022-04-22 17:57:30|221.07|218.19|220.79|217.91|221.07|218.19|220.79|217.91|0
1650650260000|2022-04-22 17:57:40|220.93|218.05|221.07|218.19|221.07|218.19|220.93|218.05|0
1650650270000|2022-04-22 17:57:50|221.21|218.33|220.12|217.24|221.21|218.33|220.12|217.24|0
1650650280000|2022-04-22 17:58:00|219.98|217.1|220.12|217.24|220.12|217.24|219.98|217.1|0
1650650290000|2022-04-22 17:58:10|219.98|217.1|219.84|216.96|219.98|217.1|219.84|216.96|0
1650650300000|2022-04-22 17:58:20|219.98|217.1|220.12|217.24|220.12|217.24|219.98|217.1|0
1650650310000|2022-04-22 17:58:30|219.84|216.96|219.98|217.1|219.98|217.1|219.83|216.95|0
1650650320000|2022-04-22 17:58:40|219.83|216.95|219.9|217.02|219.98|217.1|219.83|216.95|0
1650650330000|2022-04-22 17:58:50|220.12|217.24|220.12|217.24|220.26|217.38|220.12|217.24|0
1650650350000|2022-04-22 17:59:10|219.97|217.09|219.83|216.95|219.97|217.09|219.83|216.95|0
1650650360000|2022-04-22 17:59:20|219.97|217.09|220.12|217.24|220.12|217.24|219.97|217.09|0
1650650370000|2022-04-22 17:59:30|220.26|217.38|220.54|217.66|220.54|217.66|220.26|217.38|0
1650650380000|2022-04-22 17:59:40|220.4|217.52|219.83|216.95|220.4|217.52|219.83|216.95|0
1650650390000|2022-04-22 17:59:50|219.55|216.67|218.99|216.11|219.55|216.67|218.99|216.11|0
1650650400000|2022-04-22 18:00:00|218.85|215.97|218.15|215.27|218.85|215.97|218.15|215.27|0
1650650410000|2022-04-22 18:00:10|218.29|215.41|218.29|215.41|218.29|215.41|218.15|215.27|0
1650650420000|2022-04-22 18:00:20|218.15|215.27|218.43|215.55|218.43|215.55|218.15|215.27|0
1650650430000|2022-04-22 18:00:30|218.57|215.69|219.41|216.53|219.41|216.53|218.57|215.69|0
1650650440000|2022-04-22 18:00:40|219.13|216.25|218.85|215.97|219.13|216.25|218.85|215.97|0
1650650450000|2022-04-22 18:00:50|218.78|215.9|218.43|215.55|218.78|215.9|218.43|215.55|0
1650650460000|2022-04-22 18:01:00|218.71|215.83|218.99|216.11|218.99|216.11|218.71|215.83|0
1650650470000|2022-04-22 18:01:10|219.13|216.25|219.27|216.39|219.27|216.39|219.13|216.25|0
1650650480000|2022-04-22 18:01:20|219.13|216.25|218.85|215.97|219.13|216.25|218.85|215.97|0
1650650490000|2022-04-22 18:01:30|218.57|215.69|218.85|215.97|218.85|215.97|218.57|215.69|0
1650650500000|2022-04-22 18:01:40|218.99|216.11|218.85|215.97|219.13|216.25|218.85|215.97|0
1650650510000|2022-04-22 18:01:50|218.71|215.83|218.71|215.83|218.85|215.97|218.71|215.83|0
1650650520000|2022-04-22 18:02:00|218.57|215.69|218.43|215.55|218.64|215.76|218.43|215.55|0
1650650530000|2022-04-22 18:02:10|218.57|215.69|218.71|215.83|218.71|215.83|218.57|215.69|0
1650650540000|2022-04-22 18:02:20|218.57|215.69|218.43|215.55|218.57|215.69|218.43|215.55|0
1650650550000|2022-04-22 18:02:30|218.57|215.69|218.43|215.55|218.57|215.69|218.29|215.41|0
1650650560000|2022-04-22 18:02:40|218.29|215.41|218.01|215.13|218.29|215.41|218.01|215.13|0
1650650570000|2022-04-22 18:02:50|218.29|215.41|218.01|215.13|218.29|215.41|217.87|214.99|0
1650650580000|2022-04-22 18:03:00|218.15|215.27|217.87|214.99|218.15|215.27|217.87|214.99|0
1650650590000|2022-04-22 18:03:10|218.01|215.13|217.87|214.99|218.15|215.27|217.87|214.99|0
1650650600000|2022-04-22 18:03:20|218.01|215.13|217.87|214.99|218.15|215.27|217.73|214.85|0
1650650610000|2022-04-22 18:03:30|218.01|215.13|217.87|214.99|218.01|215.13|217.87|214.99|0
1650650620000|2022-04-22 18:03:40|218.01|215.13|218.01|215.13|218.01|215.13|218.01|215.13|0
1650650630000|2022-04-22 18:03:50|218.15|215.27|218.15|215.27|218.15|215.27|218.15|215.27|0
1650650640000|2022-04-22 18:04:00|218.29|215.41|218.01|215.13|218.29|215.41|218.01|215.13|0
1650650650000|2022-04-22 18:04:10|217.73|214.85|218.15|215.27|218.15|215.27|217.73|214.85|0
1650650660000|2022-04-22 18:04:20|218.01|215.13|218.15|215.27|218.15|215.27|217.87|214.99|0
1650650670000|2022-04-22 18:04:30|218.01|215.13|219.35|216.47|219.35|216.47|217.73|214.85|0
1650650680000|2022-04-22 18:04:40|219.07|216.19|218.79|215.91|219.07|216.19|218.79|215.91|0
1650650690000|2022-04-22 18:04:50|218.65|215.77|218.38|215.5|218.65|215.77|218.38|215.5|0
1650650700000|2022-04-22 18:05:00|218.51|215.63|218.79|215.91|218.79|215.91|218.51|215.63|0
1650650710000|2022-04-22 18:05:10|218.65|215.77|218.16|215.28|218.93|216.05|218.16|215.28|0
1650650720000|2022-04-22 18:05:20|218.3|215.42|218.3|215.42|218.3|215.42|218.3|215.42|0
1650650730000|2022-04-22 18:05:30|218.44|215.56|218.58|215.7|218.58|215.7|218.44|215.56|0
1650650740000|2022-04-22 18:05:40|218.72|215.84|218.72|215.84|218.86|215.98|218.72|215.84|0
1650650750000|2022-04-22 18:05:50|218.3|215.42|218.86|215.98|218.86|215.98|218.3|215.42|0
1650650760000|2022-04-22 18:06:00|219|216.12|218.86|215.98|219|216.12|218.86|215.98|0
1650650770000|2022-04-22 18:06:10|219|216.12|218.44|215.56|219|216.12|218.3|215.42|0
1650650780000|2022-04-22 18:06:20|218.72|215.84|218.72|215.84|218.86|215.98|218.72|215.84|0
1650650790000|2022-04-22 18:06:30|219|216.12|218.72|215.84|219|216.12|218.58|215.7|0
1650650800000|2022-04-22 18:06:40|219|216.12|219.56|216.68|219.56|216.68|219|216.12|0
1650650810000|2022-04-22 18:06:50|219.7|216.82|219.84|216.96|219.84|216.96|219.56|216.68|0
1650650820000|2022-04-22 18:07:00|219.98|217.1|219.98|217.1|219.98|217.1|219.98|217.1|0
1650650830000|2022-04-22 18:07:10|220.12|217.24|219.84|216.96|220.12|217.24|219.7|216.82|0
1650650840000|2022-04-22 18:07:20|219.76|216.88|219.56|216.68|219.76|216.88|219.42|216.54|0
1650650850000|2022-04-22 18:07:30|219.7|216.82|219.84|216.96|219.84|216.96|219.7|216.82|0
1650650860000|2022-04-22 18:07:40|219.98|217.1|220.12|217.24|220.12|217.24|219.98|217.1|0
1650650870000|2022-04-22 18:07:50|219.84|216.96|219.84|216.96|219.84|216.96|219.7|216.82|0
1650650880000|2022-04-22 18:08:00|219.7|216.82|219.7|216.82|219.84|216.96|219.7|216.82|0
1650650890000|2022-04-22 18:08:10|219.56|216.68|219.14|216.26|219.7|216.82|219.14|216.26|0
1650650900000|2022-04-22 18:08:20|218.86|215.98|218.72|215.84|218.86|215.98|218.72|215.84|0
1650650910000|2022-04-22 18:08:30|218.86|215.98|218.58|215.7|218.86|215.98|218.58|215.7|0
1650650920000|2022-04-22 18:08:40|218.3|215.42|218.16|215.28|218.3|215.42|218.16|215.28|0
1650650930000|2022-04-22 18:08:50|218.02|215.14|218.02|215.14|218.02|215.14|218.02|215.14|0
1650650940000|2022-04-22 18:09:00|217.88|215|218.16|215.28|218.16|215.28|217.88|215|0
1650650950000|2022-04-22 18:09:10|218.3|215.42|218.3|215.42|218.3|215.42|218.16|215.28|0
1650650960000|2022-04-22 18:09:20|218.44|215.56|218.3|215.42|218.44|215.56|218.3|215.42|0
1650650970000|2022-04-22 18:09:30|218.16|215.28|218.3|215.42|218.44|215.56|218.16|215.28|0
1650650980000|2022-04-22 18:09:40|218.44|215.56|218.3|215.42|218.44|215.56|218.3|215.42|0
1650650990000|2022-04-22 18:09:50|218.16|215.28|218.58|215.7|218.58|215.7|218.16|215.28|0
1650651000000|2022-04-22 18:10:00|218.3|215.42|218.3|215.42|218.44|215.56|218.3|215.42|0
1650651010000|2022-04-22 18:10:10|218.16|215.28|218.02|215.14|218.16|215.28|217.88|215|0
1650651020000|2022-04-22 18:10:20|218.5|215.62|219.13|216.25|219.13|216.25|218.5|215.62|0
1650651030000|2022-04-22 18:10:30|218.99|216.11|219.27|216.39|219.27|216.39|218.99|216.11|0
1650651040000|2022-04-22 18:10:40|219.41|216.53|218.99|216.11|219.41|216.53|218.99|216.11|0
1650651050000|2022-04-22 18:10:50|219.13|216.25|219.13|216.25|219.13|216.25|218.99|216.11|0
1650651060000|2022-04-22 18:11:00|219.55|216.67|219.41|216.53|219.55|216.67|219.13|216.25|0
1650651070000|2022-04-22 18:11:10|218.99|216.11|219.27|216.39|219.41|216.53|218.99|216.11|0
1650651080000|2022-04-22 18:11:20|219.41|216.53|219.69|216.81|219.69|216.81|219.27|216.39|0
1650651090000|2022-04-22 18:11:30|219.55|216.67|219.69|216.81|219.69|216.81|219.55|216.67|0
1650651100000|2022-04-22 18:11:40|219.55|216.67|219.13|216.25|219.55|216.67|218.99|216.11|0
1650651110000|2022-04-22 18:11:50|219.27|216.39|219.41|216.53|219.41|216.53|219.27|216.39|0
1650651120000|2022-04-22 18:12:00|219.13|216.25|218.85|215.97|219.13|216.25|218.85|215.97|0
1650651130000|2022-04-22 18:12:10|218.99|216.11|218.99|216.11|219.13|216.25|218.99|216.11|0
1650651140000|2022-04-22 18:12:20|219.13|216.25|219.27|216.39|219.27|216.39|219.13|216.25|0
1650651150000|2022-04-22 18:12:30|219.13|216.25|219.13|216.25|219.13|216.25|218.99|216.11|0
1650651160000|2022-04-22 18:12:40|218.99|216.11|218.99|216.11|218.99|216.11|218.85|215.97|0
1650651170000|2022-04-22 18:12:50|219.27|216.39|219.27|216.39|219.27|216.39|219.13|216.25|0
1650651180000|2022-04-22 18:13:00|219.13|216.25|219.13|216.25|219.13|216.25|219.13|216.25|0
1650651190000|2022-04-22 18:13:10|218.99|216.11|218.71|215.83|219.13|216.25|218.71|215.83|0
1650651200000|2022-04-22 18:13:20|218.85|215.97|219.13|216.25|219.13|216.25|218.85|215.97|0
1650651210000|2022-04-22 18:13:30|218.99|216.11|219.13|216.25|219.13|216.25|218.99|216.11|0
1650651220000|2022-04-22 18:13:40|219.27|216.39|218.99|216.11|219.27|216.39|218.99|216.11|0
1650651230000|2022-04-22 18:13:50|218.85|215.97|218.85|215.97|218.85|215.97|218.71|215.83|0
1650651240000|2022-04-22 18:14:00|218.71|215.83|218.57|215.69|218.78|215.9|218.57|215.69|0
1650651250000|2022-04-22 18:14:10|218.43|215.55|218.29|215.41|218.43|215.55|218.29|215.41|0
1650651260000|2022-04-22 18:14:20|218.01|215.13|218.01|215.13|218.15|215.27|218.01|215.13|0
1650651270000|2022-04-22 18:14:30|218.15|215.27|218.57|215.69|218.57|215.69|218.15|215.27|0
1650651280000|2022-04-22 18:14:40|218.99|216.11|218.57|215.69|218.99|216.11|218.57|215.69|0
1650651290000|2022-04-22 18:14:50|218.64|215.76|218.57|215.69|218.64|215.76|218.29|215.41|0
1650651300000|2022-04-22 18:15:00|218.71|215.83|218.15|215.27|218.71|215.83|218.15|215.27|0
1650651310000|2022-04-22 18:15:10|218.01|215.13|219.13|216.25|219.13|216.25|218.01|215.13|0
1650651320000|2022-04-22 18:15:20|218.99|216.11|219.13|216.25|219.27|216.39|218.99|216.11|0
1650651330000|2022-04-22 18:15:30|219.27|216.39|218.99|216.11|219.27|216.39|218.99|216.11|0
1650651340000|2022-04-22 18:15:40|219.27|216.39|219.27|216.39|219.27|216.39|219.13|216.25|0
1650651350000|2022-04-22 18:15:50|219.13|216.25|218.85|215.97|219.13|216.25|218.71|215.83|0
1650651360000|2022-04-22 18:16:00|218.71|215.83|218.57|215.69|218.85|215.97|218.57|215.69|0
1650651370000|2022-04-22 18:16:10|218.43|215.55|218.15|215.27|218.57|215.69|218.15|215.27|0
1650651380000|2022-04-22 18:16:20|218.01|215.13|218.15|215.27|218.15|215.27|218.01|215.13|0
1650651390000|2022-04-22 18:16:30|218.29|215.41|218.43|215.55|218.43|215.55|218.29|215.41|0
1650651400000|2022-04-22 18:16:40|218.29|215.41|218.43|215.55|218.43|215.55|218.29|215.41|0
1650651410000|2022-04-22 18:16:50|218.57|215.69|218.71|215.83|218.71|215.83|218.57|215.69|0
1650651420000|2022-04-22 18:17:00|218.85|215.97|219.27|216.39|219.27|216.39|218.85|215.97|0
1650651430000|2022-04-22 18:17:10|219.13|216.25|220.39|217.51|220.53|217.65|219.13|216.25|0
1650651440000|2022-04-22 18:17:20|220.53|217.65|220.81|217.93|220.81|217.93|220.25|217.37|0
1650651450000|2022-04-22 18:17:30|220.67|217.79|221.09|218.21|221.09|218.21|220.67|217.79|0
1650651460000|2022-04-22 18:17:40|221.23|218.35|222.08|219.2|222.08|219.2|221.23|218.35|0
1650651470000|2022-04-22 18:17:50|222.5|219.62|222.5|219.62|222.64|219.76|222.5|219.62|0
1650651480000|2022-04-22 18:18:00|222.64|219.76|222.78|219.9|222.78|219.9|222.64|219.76|0
1650651490000|2022-04-22 18:18:10|222.5|219.62|222.08|219.2|222.5|219.62|222.08|219.2|0
1650651500000|2022-04-22 18:18:20|221.93|219.05|221.93|219.05|222.08|219.2|221.93|219.05|0
1650651510000|2022-04-22 18:18:30|222.36|219.48|221.93|219.05|222.36|219.48|221.93|219.05|0
1650651520000|2022-04-22 18:18:40|222.22|219.34|222.08|219.2|222.22|219.34|222.08|219.2|0
1650651530000|2022-04-22 18:18:50|222.22|219.34|222.5|219.62|222.5|219.62|222.22|219.34|0
1650651540000|2022-04-22 18:19:00|222.36|219.48|222.64|219.76|222.64|219.76|222.36|219.48|0
1650651550000|2022-04-22 18:19:10|223.06|220.18|223.77|220.89|223.77|220.89|222.92|220.04|0
1650651560000|2022-04-22 18:19:20|223.91|221.03|224.9|222.02|224.9|222.02|223.91|221.03|0
1650651570000|2022-04-22 18:19:30|224.62|221.74|224.76|221.88|224.9|222.02|224.62|221.74|0
1650651580000|2022-04-22 18:19:40|224.9|222.02|225.05|222.17|225.05|222.17|224.9|222.02|0
1650651590000|2022-04-22 18:19:50|225.19|222.31|224.76|221.88|225.19|222.31|224.76|221.88|0
1650651600000|2022-04-22 18:20:00|224.62|221.74|224.34|221.46|224.62|221.74|224.34|221.46|0
1650651610000|2022-04-22 18:20:10|224.19|221.31|222.78|219.9|224.19|221.31|222.78|219.9|0
1650651620000|2022-04-22 18:20:20|222.64|219.76|223.06|220.18|223.06|220.18|222.64|219.76|0
1650651630000|2022-04-22 18:20:30|222.78|219.9|223.06|220.18|223.34|220.46|222.78|219.9|0
1650651640000|2022-04-22 18:20:40|223.2|220.32|223.77|220.89|223.77|220.89|223.2|220.32|0
1650651650000|2022-04-22 18:20:50|224.19|221.31|225.19|222.31|225.19|222.31|224.19|221.31|0
1650651660000|2022-04-22 18:21:00|225.04|222.16|226.32|223.44|226.32|223.44|225.04|222.16|0
1650651670000|2022-04-22 18:21:10|226.47|223.59|226.47|223.59|226.61|223.73|226.47|223.59|0
1650651680000|2022-04-22 18:21:20|226.75|223.87|226.61|223.73|226.89|224.01|226.61|223.73|0
1650651690000|2022-04-22 18:21:30|226.47|223.59|225.9|223.02|226.47|223.59|225.9|223.02|0
1650651700000|2022-04-22 18:21:40|225.61|222.73|225.47|222.59|225.75|222.87|225.47|222.59|0
1650651710000|2022-04-22 18:21:50|225.04|222.16|224.19|221.31|225.04|222.16|224.19|221.31|0
1650651720000|2022-04-22 18:22:00|223.91|221.03|223.91|221.03|223.91|221.03|223.77|220.89|0
1650651730000|2022-04-22 18:22:10|224.19|221.31|223.91|221.03|224.19|221.31|223.91|221.03|0
1650651740000|2022-04-22 18:22:20|223.77|220.89|223.63|220.75|223.77|220.89|223.48|220.6|0
1650651750000|2022-04-22 18:22:30|223.77|220.89|224.05|221.17|224.19|221.31|223.77|220.89|0
1650651760000|2022-04-22 18:22:40|224.19|221.31|224.19|221.31|224.33|221.45|224.19|221.31|0
1650651770000|2022-04-22 18:22:50|224.05|221.17|224.19|221.31|224.19|221.31|224.05|221.17|0
1650651780000|2022-04-22 18:23:00|223.77|220.89|223.63|220.75|223.91|221.03|223.63|220.75|0
1650651790000|2022-04-22 18:23:10|223.48|220.6|223.91|221.03|223.91|221.03|223.48|220.6|0
1650651800000|2022-04-22 18:23:20|223.77|220.89|223.48|220.6|223.77|220.89|223.34|220.46|0
1650651810000|2022-04-22 18:23:30|223.34|220.46|223.62|220.74|223.62|220.74|223.34|220.46|0
1650651820000|2022-04-22 18:23:40|223.48|220.6|223.34|220.46|223.62|220.74|223.34|220.46|0
1650651830000|2022-04-22 18:23:50|223.2|220.32|222.25|219.37|223.2|220.32|222.25|219.37|0
1650651840000|2022-04-22 18:24:00|221.26|218.38|221.96|219.08|221.96|219.08|221.26|218.38|0
1650651850000|2022-04-22 18:24:10|222.11|219.23|223.02|220.14|223.16|220.28|222.11|219.23|0
1650651860000|2022-04-22 18:24:20|222.74|219.86|222.6|219.72|222.74|219.86|222.46|219.58|0
1650651870000|2022-04-22 18:24:30|222.46|219.58|222.88|220|222.88|220|222.46|219.58|0
1650651880000|2022-04-22 18:24:40|222.74|219.86|222.46|219.58|222.88|220|222.46|219.58|0
1650651890000|2022-04-22 18:24:50|222.6|219.72|222.74|219.86|222.74|219.86|222.6|219.72|0
1650651900000|2022-04-22 18:25:00|222.6|219.72|221.75|218.87|222.6|219.72|221.75|218.87|0
1650651910000|2022-04-22 18:25:10|222.03|219.15|222.03|219.15|222.03|219.15|222.03|219.15|0
1650651920000|2022-04-22 18:25:20|221.82|218.94|221.89|219.01|221.89|219.01|221.75|218.87|0
1650651930000|2022-04-22 18:25:30|221.61|218.73|221.47|218.59|221.61|218.73|221.47|218.59|0
1650651940000|2022-04-22 18:25:40|221.33|218.45|221.75|218.87|221.89|219.01|221.33|218.45|0
1650651950000|2022-04-22 18:25:50|221.33|218.45|221.4|218.52|221.4|218.52|221.19|218.31|0
1650651960000|2022-04-22 18:26:00|221.33|218.45|221.61|218.73|221.61|218.73|221.33|218.45|0
1650651970000|2022-04-22 18:26:10|221.75|218.87|221.61|218.73|221.75|218.87|221.47|218.59|0
1650651980000|2022-04-22 18:26:20|221.75|218.87|221.68|218.8|221.75|218.87|221.61|218.73|0
1650651990000|2022-04-22 18:26:30|221.61|218.73|221.61|218.73|221.75|218.87|221.61|218.73|0
1650652000000|2022-04-22 18:26:40|221.47|218.59|222.03|219.15|222.03|219.15|221.47|218.59|0
1650652010000|2022-04-22 18:26:50|221.75|218.87|221.61|218.73|221.75|218.87|221.61|218.73|0
1650652020000|2022-04-22 18:27:00|221.47|218.59|221.05|218.17|221.47|218.59|220.76|217.88|0
1650652030000|2022-04-22 18:27:10|221.19|218.31|220.9|218.02|221.33|218.45|220.9|218.02|0
1650652040000|2022-04-22 18:27:20|221.05|218.17|220.76|217.88|221.05|218.17|220.76|217.88|0
1650652050000|2022-04-22 18:27:30|220.9|218.02|221.19|218.31|221.19|218.31|220.9|218.02|0
1650652060000|2022-04-22 18:27:40|220.9|218.02|221.11|218.23|221.19|218.31|220.9|218.02|0
1650652070000|2022-04-22 18:27:50|220.62|217.74|220.48|217.6|220.62|217.74|220.48|217.6|0
1650652080000|2022-04-22 18:28:00|220.34|217.46|220.48|217.6|220.48|217.6|220.2|217.32|0
1650652090000|2022-04-22 18:28:10|220.34|217.46|220.62|217.74|220.62|217.74|220.34|217.46|0
1650652100000|2022-04-22 18:28:20|220.48|217.6|220.76|217.88|220.76|217.88|220.48|217.6|0
1650652110000|2022-04-22 18:28:30|221.04|218.16|221.11|218.23|221.11|218.23|221.04|218.16|0
1650652120000|2022-04-22 18:28:40|220.76|217.88|220.62|217.74|220.76|217.88|220.62|217.74|0
1650652130000|2022-04-22 18:28:50|220.76|217.88|220.48|217.6|220.76|217.88|220.41|217.53|0
1650652140000|2022-04-22 18:29:00|220.34|217.46|220.34|217.46|220.41|217.53|220.34|217.46|0
1650652150000|2022-04-22 18:29:10|220.48|217.6|220.48|217.6|220.48|217.6|220.34|217.46|0
1650652160000|2022-04-22 18:29:20|220.76|217.88|220.9|218.02|221.04|218.16|220.76|217.88|0
1650652170000|2022-04-22 18:29:30|221.18|218.3|220.9|218.02|221.32|218.44|220.9|218.02|0
1650652180000|2022-04-22 18:29:40|220.62|217.74|220.06|217.18|220.62|217.74|220.06|217.18|0
1650652190000|2022-04-22 18:29:50|220.34|217.46|220.62|217.74|220.62|217.74|220.2|217.32|0
1650652200000|2022-04-22 18:30:00|220.2|217.32|221.04|218.16|221.04|218.16|220.2|217.32|0
1650652210000|2022-04-22 18:30:10|220.9|218.02|221.04|218.16|221.18|218.3|220.9|218.02|0
1650652220000|2022-04-22 18:30:20|221.18|218.3|221.61|218.73|221.61|218.73|221.18|218.3|0
1650652230000|2022-04-22 18:30:30|221.46|218.58|222.17|219.29|222.17|219.29|221.46|218.58|0
1650652240000|2022-04-22 18:30:40|221.75|218.87|221.46|218.58|221.89|219.01|221.46|218.58|0
1650652250000|2022-04-22 18:30:50|221.32|218.44|220.48|217.6|221.32|218.44|220.48|217.6|0
1650652260000|2022-04-22 18:31:00|220.34|217.46|220.2|217.32|220.48|217.6|220.2|217.32|0
1650652270000|2022-04-22 18:31:10|219.78|216.9|219.92|217.04|219.92|217.04|219.78|216.9|0
1650652280000|2022-04-22 18:31:20|219.78|216.9|219.92|217.04|219.92|217.04|219.78|216.9|0
1650652290000|2022-04-22 18:31:30|219.36|216.48|218.66|215.78|219.36|216.48|218.66|215.78|0
1650652300000|2022-04-22 18:31:40|218.38|215.5|218.24|215.36|218.38|215.5|218.24|215.36|0
1650652310000|2022-04-22 18:31:50|218.1|215.22|218.24|215.36|218.24|215.36|217.96|215.08|0
1650652320000|2022-04-22 18:32:00|218.1|215.22|217.96|215.08|218.1|215.22|217.96|215.08|0
1650652330000|2022-04-22 18:32:10|218.24|215.36|218.38|215.5|218.38|215.5|218.24|215.36|0
1650652340000|2022-04-22 18:32:20|218.52|215.64|218.52|215.64|218.66|215.78|218.38|215.5|0
1650652350000|2022-04-22 18:32:30|218.24|215.36|217.96|215.08|218.24|215.36|217.89|215.01|0
1650652360000|2022-04-22 18:32:40|217.82|214.94|218.38|215.5|218.38|215.5|217.82|214.94|0
1650652370000|2022-04-22 18:32:50|218.24|215.36|217.96|215.08|218.24|215.36|217.96|215.08|0
1650652380000|2022-04-22 18:33:00|217.82|214.94|218.1|215.22|218.24|215.36|217.82|214.94|0
1650652390000|2022-04-22 18:33:10|217.82|214.94|218.1|215.22|218.1|215.22|217.82|214.94|0
1650652400000|2022-04-22 18:33:20|218.24|215.36|217.96|215.08|218.24|215.36|217.96|215.08|0
1650652410000|2022-04-22 18:33:30|218.1|215.22|217.96|215.08|218.1|215.22|217.96|215.08|0
1650652420000|2022-04-22 18:33:40|218.1|215.22|217.82|214.94|218.1|215.22|217.82|214.94|0
1650652430000|2022-04-22 18:33:50|217.54|214.66|217.4|214.52|217.54|214.66|217.4|214.52|0
1650652440000|2022-04-22 18:34:00|217.26|214.38|217.82|214.94|217.82|214.94|217.26|214.38|0
1650652450000|2022-04-22 18:34:10|217.68|214.8|217.54|214.66|217.68|214.8|217.54|214.66|0
1650652460000|2022-04-22 18:34:20|217.4|214.52|217.54|214.66|217.54|214.66|217.4|214.52|0
1650652470000|2022-04-22 18:34:30|217.47|214.59|217.26|214.38|217.54|214.66|217.26|214.38|0
1650652480000|2022-04-22 18:34:40|217.12|214.24|216.63|213.75|217.12|214.24|216.63|213.75|0
1650652490000|2022-04-22 18:34:50|216.57|213.69|216.56|213.68|216.57|213.69|216.56|213.68|0
1650652500000|2022-04-22 18:35:00|216.43|213.55|216.43|213.55|216.43|213.55|216.29|213.41|0
1650652510000|2022-04-22 18:35:10|216.7|213.82|216.7|213.82|216.7|213.82|216.56|213.68|0
1650652520000|2022-04-22 18:35:20|216.98|214.1|216.7|213.82|216.98|214.1|216.56|213.68|0
1650652530000|2022-04-22 18:35:30|216.84|213.96|216.7|213.82|217.12|214.24|216.7|213.82|0
1650652540000|2022-04-22 18:35:40|216.43|213.55|216.01|213.13|216.43|213.55|216.01|213.13|0
1650652550000|2022-04-22 18:35:50|216.29|213.41|216.7|213.82|216.7|213.82|216.15|213.27|0
1650652560000|2022-04-22 18:36:00|216.43|213.55|216.84|213.96|216.84|213.96|216.43|213.55|0
1650652570000|2022-04-22 18:36:10|216.7|213.82|216.29|213.41|216.7|213.82|216.01|213.13|0
1650652580000|2022-04-22 18:36:20|216.15|213.27|216.29|213.41|216.29|213.41|216.15|213.27|0
1650652590000|2022-04-22 18:36:30|216.42|213.54|216.42|213.54|216.42|213.54|216.42|213.54|0
1650652600000|2022-04-22 18:36:40|216.29|213.41|216.15|213.27|216.29|213.41|216.15|213.27|0
1650652610000|2022-04-22 18:36:50|216.29|213.41|216.29|213.41|216.29|213.41|216.15|213.27|0
1650652620000|2022-04-22 18:37:00|216.15|213.27|216.01|213.13|216.15|213.27|216.01|213.13|0
1650652630000|2022-04-22 18:37:10|216.15|213.27|216.29|213.41|216.42|213.54|216.15|213.27|0
1650652640000|2022-04-22 18:37:20|216.42|213.54|216.01|213.13|216.42|213.54|216.01|213.13|0
1650652650000|2022-04-22 18:37:30|216.15|213.27|216.15|213.27|216.15|213.27|216.15|213.27|0
1650652660000|2022-04-22 18:37:40|216.28|213.4|216.15|213.27|216.28|213.4|216.15|213.27|0
1650652670000|2022-04-22 18:37:50|215.93|213.05|216.01|213.13|216.01|213.13|215.87|212.99|0
1650652690000|2022-04-22 18:38:10|215.59|212.71|216.01|213.13|216.01|213.13|215.59|212.71|0
1650652700000|2022-04-22 18:38:20|215.87|212.99|215.87|212.99|216.01|213.13|215.59|212.71|0
1650652710000|2022-04-22 18:38:30|215.73|212.85|215.73|212.85|215.87|212.99|215.73|212.85|0
1650652720000|2022-04-22 18:38:40|215.45|212.57|215.59|212.71|215.59|212.71|215.45|212.57|0
1650652730000|2022-04-22 18:38:50|215.45|212.57|215.45|212.57|215.45|212.57|215.31|212.43|0
1650652740000|2022-04-22 18:39:00|215.31|212.43|215.24|212.36|215.45|212.57|215.24|212.36|0
1650652750000|2022-04-22 18:39:10|215.45|212.57|215.73|212.85|215.73|212.85|215.31|212.43|0
1650652760000|2022-04-22 18:39:20|215.59|212.71|215.87|212.99|215.87|212.99|215.59|212.71|0
1650652770000|2022-04-22 18:39:30|216.01|213.13|215.87|212.99|216.01|213.13|215.87|212.99|0
1650652780000|2022-04-22 18:39:40|216.01|213.13|216.28|213.4|216.28|213.4|215.87|212.99|0
1650652790000|2022-04-22 18:39:50|216.14|213.26|216.01|213.13|216.14|213.26|215.73|212.85|0
1650652800000|2022-04-22 18:40:00|216.28|213.4|216.42|213.54|216.42|213.54|216.28|213.4|0
1650652810000|2022-04-22 18:40:10|216.28|213.4|217.54|214.66|217.54|214.66|216.28|213.4|0
1650652820000|2022-04-22 18:40:20|217.74|214.86|217.81|214.93|218.23|215.35|217.74|214.86|0
1650652830000|2022-04-22 18:40:30|217.95|215.07|217.53|214.65|217.95|215.07|217.53|214.65|0
1650652840000|2022-04-22 18:40:40|216.98|214.1|217.26|214.38|217.26|214.38|216.84|213.96|0
1650652850000|2022-04-22 18:40:50|217.4|214.52|217.12|214.24|217.4|214.52|217.12|214.24|0
1650652860000|2022-04-22 18:41:00|216.98|214.1|216.98|214.1|217.12|214.24|216.98|214.1|0
1650652870000|2022-04-22 18:41:10|216.84|213.96|217.26|214.38|217.26|214.38|216.84|213.96|0
1650652880000|2022-04-22 18:41:20|216.98|214.1|217.39|214.51|217.39|214.51|216.98|214.1|0
1650652890000|2022-04-22 18:41:30|217.81|214.93|217.95|215.07|217.95|215.07|217.67|214.79|0
1650652900000|2022-04-22 18:41:40|217.53|214.65|217.26|214.38|217.53|214.65|217.12|214.24|0
1650652910000|2022-04-22 18:41:50|217.53|214.65|217.53|214.65|217.53|214.65|217.39|214.51|0
1650652920000|2022-04-22 18:42:00|217.26|214.38|216.84|213.96|217.26|214.38|216.56|213.68|0
1650652930000|2022-04-22 18:42:10|216.56|213.68|216.42|213.54|216.84|213.96|216.42|213.54|0
1650652940000|2022-04-22 18:42:20|216.56|213.68|216.7|213.82|216.7|213.82|216.42|213.54|0
1650652950000|2022-04-22 18:42:30|216.42|213.54|216.7|213.82|216.7|213.82|216.42|213.54|0
1650652960000|2022-04-22 18:42:40|216.56|213.68|216.7|213.82|216.7|213.82|216.56|213.68|0
1650652970000|2022-04-22 18:42:50|216.84|213.96|216.7|213.82|216.84|213.96|216.7|213.82|0
1650652980000|2022-04-22 18:43:00|216.42|213.54|216.28|213.4|216.42|213.54|216.28|213.4|0
1650652990000|2022-04-22 18:43:10|216.14|213.26|216.35|213.47|216.42|213.54|216.14|213.26|0
1650653000000|2022-04-22 18:43:20|216.56|213.68|216.7|213.82|216.7|213.82|216.56|213.68|0
1650653010000|2022-04-22 18:43:30|216.98|214.1|217.11|214.23|217.11|214.23|216.98|214.1|0
1650653020000|2022-04-22 18:43:40|216.98|214.1|216.98|214.1|217.25|214.37|216.98|214.1|0
1650653030000|2022-04-22 18:43:50|216.84|213.96|217.11|214.23|217.11|214.23|216.7|213.82|0
1650653040000|2022-04-22 18:44:00|217.25|214.37|217.39|214.51|217.39|214.51|217.25|214.37|0
1650653050000|2022-04-22 18:44:10|217.53|214.65|217.25|214.37|217.53|214.65|217.25|214.37|0
1650653060000|2022-04-22 18:44:20|217.11|214.23|216.56|213.68|217.11|214.23|216.56|213.68|0
1650653070000|2022-04-22 18:44:30|216.7|213.82|216.84|213.96|216.84|213.96|216.7|213.82|0
1650653080000|2022-04-22 18:44:40|216.7|213.82|217.11|214.23|217.11|214.23|216.7|213.82|0
1650653090000|2022-04-22 18:44:50|217.25|214.37|217.25|214.37|217.25|214.37|217.25|214.37|0
1650653100000|2022-04-22 18:45:00|217.39|214.51|216.97|214.09|217.67|214.79|216.97|214.09|0
1650653110000|2022-04-22 18:45:10|217.11|214.23|217.25|214.37|217.25|214.37|217.11|214.23|0
1650653120000|2022-04-22 18:45:20|216.83|213.95|217.11|214.23|217.25|214.37|216.83|213.95|0
1650653130000|2022-04-22 18:45:30|217.25|214.37|216.97|214.09|217.25|214.37|216.97|214.09|0
1650653140000|2022-04-22 18:45:40|216.83|213.95|216.7|213.82|216.83|213.95|216.7|213.82|0
1650653150000|2022-04-22 18:45:50|216.83|213.95|218.46|215.58|218.46|215.58|216.7|213.82|0
1650653160000|2022-04-22 18:46:00|218.32|215.44|218.46|215.58|218.46|215.58|218.32|215.44|0
1650653170000|2022-04-22 18:46:10|218.6|215.72|217.05|214.17|218.6|215.72|217.05|214.17|0
1650653180000|2022-04-22 18:46:20|216.5|213.62|216.36|213.48|216.5|213.62|216.22|213.34|0
1650653190000|2022-04-22 18:46:30|217.17|214.29|217.03|214.15|217.17|214.29|217.03|214.15|0
1650653200000|2022-04-22 18:46:40|216.89|214.01|217.03|214.15|217.03|214.15|216.89|214.01|0
1650653210000|2022-04-22 18:46:50|216.89|214.01|217.31|214.43|217.31|214.43|216.89|214.01|0
1650653220000|2022-04-22 18:47:00|217.03|214.15|217.59|214.71|217.59|214.71|217.03|214.15|0
1650653230000|2022-04-22 18:47:10|217.45|214.57|217.17|214.29|217.45|214.57|216.89|214.01|0
1650653240000|2022-04-22 18:47:20|217.31|214.43|217.31|214.43|217.31|214.43|216.89|214.01|0
1650653250000|2022-04-22 18:47:30|217.17|214.29|217.31|214.43|217.31|214.43|217.17|214.29|0
1650653260000|2022-04-22 18:47:40|217.59|214.71|217.59|214.71|217.72|214.84|217.45|214.57|0
1650653270000|2022-04-22 18:47:50|218|215.12|217.65|214.77|218|215.12|217.58|214.7|0
1650653280000|2022-04-22 18:48:00|217.72|214.84|217.17|214.29|217.72|214.84|217.17|214.29|0
1650653290000|2022-04-22 18:48:10|217.03|214.15|217.58|214.7|217.58|214.7|216.89|214.01|0
1650653300000|2022-04-22 18:48:20|217.72|214.84|217.17|214.29|217.72|214.84|217.03|214.15|0
1650653310000|2022-04-22 18:48:30|217.45|214.57|217.31|214.43|217.45|214.57|217.31|214.43|0
1650653320000|2022-04-22 18:48:40|217.17|214.29|216.89|214.01|217.17|214.29|216.75|213.87|0
1650653330000|2022-04-22 18:48:50|216.75|213.87|216.75|213.87|216.75|213.87|216.61|213.73|0
1650653340000|2022-04-22 18:49:00|216.89|214.01|216.89|214.01|216.89|214.01|216.89|214.01|0
1650653350000|2022-04-22 18:49:10|216.75|213.87|216.75|213.87|216.89|214.01|216.75|213.87|0
1650653360000|2022-04-22 18:49:20|216.89|214.01|216.75|213.87|216.89|214.01|216.75|213.87|0
1650653370000|2022-04-22 18:49:30|216.61|213.73|216.61|213.73|216.61|213.73|216.47|213.59|0
1650653380000|2022-04-22 18:49:40|216.47|213.59|216.06|213.18|216.47|213.59|216.06|213.18|0
1650653390000|2022-04-22 18:49:50|216.47|213.59|216.75|213.87|216.89|214.01|216.47|213.59|0
1650653400000|2022-04-22 18:50:00|216.61|213.73|216.47|213.59|216.61|213.73|216.47|213.59|0
1650653410000|2022-04-22 18:50:10|216.2|213.32|216.06|213.18|216.2|213.32|216.06|213.18|0
1650653420000|2022-04-22 18:50:20|216.33|213.45|216.2|213.32|216.33|213.45|216.2|213.32|0
1650653430000|2022-04-22 18:50:30|216.06|213.18|216.06|213.18|216.06|213.18|215.92|213.04|0
1650653440000|2022-04-22 18:50:40|215.92|213.04|216.33|213.45|216.47|213.59|215.92|213.04|0
1650653450000|2022-04-22 18:50:50|216.47|213.59|215.64|212.76|216.47|213.59|215.64|212.76|0
1650653460000|2022-04-22 18:51:00|215.5|212.62|215.23|212.35|215.5|212.62|215.23|212.35|0
1650653470000|2022-04-22 18:51:10|215.09|212.21|214.26|211.38|215.09|212.21|214.26|211.38|0
1650653480000|2022-04-22 18:51:20|214.4|211.52|214.12|211.24|214.4|211.52|214.12|211.24|0
1650653490000|2022-04-22 18:51:30|213.99|211.11|213.85|210.97|213.99|211.11|213.71|210.83|0
1650653500000|2022-04-22 18:51:40|213.99|211.11|213.71|210.83|213.99|211.11|213.57|210.69|0
1650653510000|2022-04-22 18:51:50|213.57|210.69|213.57|210.69|213.85|210.97|213.57|210.69|0
1650653520000|2022-04-22 18:52:00|213.44|210.56|213.57|210.69|213.57|210.69|213.3|210.42|0
1650653530000|2022-04-22 18:52:10|213.44|210.56|213.57|210.69|213.57|210.69|213.44|210.56|0
1650653540000|2022-04-22 18:52:20|213.44|210.56|213.3|210.42|213.44|210.56|213.16|210.28|0
1650653550000|2022-04-22 18:52:30|213.44|210.56|213.3|210.42|213.44|210.56|213.16|210.28|0
1650653560000|2022-04-22 18:52:40|213.16|210.28|213.3|210.42|213.3|210.42|213.02|210.14|0
1650653570000|2022-04-22 18:52:50|213.44|210.56|213.3|210.42|213.44|210.56|213.3|210.42|0
1650653580000|2022-04-22 18:53:00|213.43|210.55|213.3|210.42|213.43|210.55|213.02|210.14|0
1650653590000|2022-04-22 18:53:10|213.43|210.55|213.3|210.42|213.43|210.55|213.16|210.28|0
1650653600000|2022-04-22 18:53:20|213.16|210.28|213.16|210.28|213.16|210.28|213.16|210.28|0
1650653610000|2022-04-22 18:53:30|213.3|210.42|213.57|210.69|213.57|210.69|213.3|210.42|0
1650653620000|2022-04-22 18:53:40|213.71|210.83|213.85|210.97|213.85|210.97|213.57|210.69|0
1650653630000|2022-04-22 18:53:50|213.71|210.83|213.98|211.1|214.12|211.24|213.71|210.83|0
1650653640000|2022-04-22 18:54:00|213.71|210.83|213.16|210.28|213.71|210.83|213.16|210.28|0
1650653650000|2022-04-22 18:54:10|212.75|209.87|212.88|210|212.88|210|212.75|209.87|0
1650653660000|2022-04-22 18:54:20|213.02|210.14|212.75|209.87|213.3|210.42|212.75|209.87|0
1650653670000|2022-04-22 18:54:30|212.61|209.73|212.75|209.87|212.75|209.87|212.61|209.73|0
1650653680000|2022-04-22 18:54:40|212.68|209.8|213.02|210.14|213.02|210.14|212.68|209.8|0
1650653690000|2022-04-22 18:54:50|212.75|209.87|212.88|210|213.02|210.14|212.75|209.87|0
1650653700000|2022-04-22 18:55:00|212.61|209.73|212.75|209.87|212.75|209.87|212.61|209.73|0
1650653710000|2022-04-22 18:55:10|212.61|209.73|212.47|209.59|212.61|209.73|212.34|209.46|0
1650653720000|2022-04-22 18:55:20|212.34|209.46|211.92|209.04|212.34|209.46|211.92|209.04|0
1650653730000|2022-04-22 18:55:30|212.06|209.18|211.51|208.63|212.06|209.18|211.51|208.63|0
1650653740000|2022-04-22 18:55:40|211.38|208.5|211.1|208.22|211.38|208.5|211.1|208.22|0
1650653750000|2022-04-22 18:55:50|211.24|208.36|211.1|208.22|211.38|208.5|211.1|208.22|0
1650653760000|2022-04-22 18:56:00|210.97|208.09|211.38|208.5|211.38|208.5|210.97|208.09|0
1650653770000|2022-04-22 18:56:10|211.24|208.36|213|210.12|213|210.12|211.1|208.22|0
1650653780000|2022-04-22 18:56:20|212.86|209.98|212.73|209.85|213.14|210.26|212.73|209.85|0
1650653790000|2022-04-22 18:56:30|212.59|209.71|212.45|209.57|212.59|209.71|212.45|209.57|0
1650653800000|2022-04-22 18:56:40|212.18|209.3|212.18|209.3|212.18|209.3|212.18|209.3|0
1650653810000|2022-04-22 18:56:50|212.45|209.57|212.32|209.44|212.59|209.71|212.32|209.44|0
1650653820000|2022-04-22 18:57:00|212.18|209.3|212.04|209.16|212.32|209.44|212.04|209.16|0
1650653830000|2022-04-22 18:57:10|211.91|209.03|211.91|209.03|212.04|209.16|211.91|209.03|0
1650653840000|2022-04-22 18:57:20|212.04|209.16|212.45|209.57|212.45|209.57|212.04|209.16|0
1650653850000|2022-04-22 18:57:30|212.32|209.44|212.45|209.57|212.45|209.57|212.18|209.3|0
1650653860000|2022-04-22 18:57:40|212.18|209.3|212.32|209.44|212.32|209.44|212.18|209.3|0
1650653870000|2022-04-22 18:57:50|212.18|209.3|211.91|209.03|212.18|209.3|211.91|209.03|0
1650653880000|2022-04-22 18:58:00|212.04|209.16|211.91|209.03|212.04|209.16|211.77|208.89|0
1650653890000|2022-04-22 18:58:10|212.32|209.44|212.73|209.85|212.73|209.85|212.32|209.44|0
1650653900000|2022-04-22 18:58:20|212.59|209.71|212.73|209.85|212.86|209.98|212.59|209.71|0
1650653910000|2022-04-22 18:58:30|212.86|209.98|212.86|209.98|212.86|209.98|212.86|209.98|0
1650653920000|2022-04-22 18:58:40|213|210.12|213|210.12|213|210.12|212.73|209.85|0
1650653930000|2022-04-22 18:58:50|212.86|209.98|212.86|209.98|212.86|209.98|212.73|209.85|0
1650653940000|2022-04-22 18:59:00|213|210.12|213|210.12|213|210.12|212.86|209.98|0
1650653950000|2022-04-22 18:59:10|212.86|209.98|213|210.12|213|210.12|212.86|209.98|0
1650653960000|2022-04-22 18:59:20|213.55|210.67|213.68|210.8|213.68|210.8|213.41|210.53|0
1650653970000|2022-04-22 18:59:30|214.37|211.49|214.78|211.9|214.78|211.9|214.23|211.35|0
1650653980000|2022-04-22 18:59:40|214.5|211.62|214.85|211.97|214.85|211.97|214.5|211.62|0
1650653990000|2022-04-22 18:59:50|214.78|211.9|215.19|212.31|215.19|212.31|214.78|211.9|0
1650654000000|2022-04-22 19:00:00|215.47|212.59|215.05|212.17|215.47|212.59|215.05|212.17|0
1650654010000|2022-04-22 19:00:10|214.78|211.9|214.92|212.04|215.19|212.31|214.78|211.9|0
1650654020000|2022-04-22 19:00:20|214.78|211.9|214.78|211.9|214.78|211.9|214.5|211.62|0
1650654030000|2022-04-22 19:00:30|215.19|212.31|215.05|212.17|215.33|212.45|215.05|212.17|0
1650654040000|2022-04-22 19:00:40|214.37|211.49|213.82|210.94|214.37|211.49|213.82|210.94|0
1650654050000|2022-04-22 19:00:50|214.09|211.21|213.54|210.66|214.09|211.21|213.54|210.66|0
1650654060000|2022-04-22 19:01:00|213.27|210.39|213.68|210.8|213.68|210.8|213|210.12|0
1650654070000|2022-04-22 19:01:10|213.82|210.94|213.54|210.66|213.82|210.94|213.54|210.66|0
1650654080000|2022-04-22 19:01:20|213.41|210.53|213.13|210.25|213.41|210.53|213|210.12|0
1650654090000|2022-04-22 19:01:30|213|210.12|213.41|210.53|213.41|210.53|213|210.12|0
1650654100000|2022-04-22 19:01:40|213.54|210.66|213.27|210.39|213.54|210.66|213.27|210.39|0
1650654110000|2022-04-22 19:01:50|213.54|210.66|213.27|210.39|213.54|210.66|213.27|210.39|0
1650654120000|2022-04-22 19:02:00|213.13|210.25|213.13|210.25|213.13|210.25|213.13|210.25|0
1650654130000|2022-04-22 19:02:10|213.27|210.39|213.27|210.39|213.27|210.39|213.13|210.25|0
1650654140000|2022-04-22 19:02:20|213.41|210.53|213.13|210.25|213.54|210.66|213.13|210.25|0
1650654150000|2022-04-22 19:02:30|212.14|209.26|213.64|210.76|213.64|210.76|212.14|209.26|0
1650654160000|2022-04-22 19:02:40|213.5|210.62|213.5|210.62|213.5|210.62|213.36|210.48|0
1650654170000|2022-04-22 19:02:50|213.64|210.76|212.95|210.07|213.64|210.76|212.95|210.07|0
1650654180000|2022-04-22 19:03:00|212.81|209.93|212.27|209.39|212.81|209.93|212.27|209.39|0
1650654190000|2022-04-22 19:03:10|212.13|209.25|212.27|209.39|212.27|209.39|211.86|208.98|0
1650654200000|2022-04-22 19:03:20|212.13|209.25|212.68|209.8|212.68|209.8|212.13|209.25|0
1650654210000|2022-04-22 19:03:30|212.54|209.66|212.27|209.39|212.54|209.66|212.27|209.39|0
1650654220000|2022-04-22 19:03:40|212.81|209.93|214.7|211.82|214.84|211.96|212.68|209.8|0
1650654230000|2022-04-22 19:03:50|214.84|211.96|214.7|211.82|214.84|211.96|214.7|211.82|0
1650654240000|2022-04-22 19:04:00|214.43|211.55|213.21|210.33|214.43|211.55|213.21|210.33|0
1650654250000|2022-04-22 19:04:10|213.48|210.6|213.89|211.01|213.89|211.01|213.34|210.46|0
1650654260000|2022-04-22 19:04:20|212.81|209.93|212.67|209.79|212.81|209.93|212.67|209.79|0
1650654270000|2022-04-22 19:04:30|212.81|209.93|212.81|209.93|212.81|209.93|212.81|209.93|0
1650654280000|2022-04-22 19:04:40|212.94|210.06|213.21|210.33|213.21|210.33|212.94|210.06|0
1650654290000|2022-04-22 19:04:50|213.35|210.47|213.62|210.74|213.9|211.02|213.35|210.47|0
1650654300000|2022-04-22 19:05:00|213.76|210.88|213.42|210.54|213.76|210.88|213.35|210.47|0
1650654310000|2022-04-22 19:05:10|213.35|210.47|214.04|211.16|214.04|211.16|213.35|210.47|0
1650654320000|2022-04-22 19:05:20|213.9|211.02|214.03|211.15|214.03|211.15|213.9|211.02|0
1650654330000|2022-04-22 19:05:30|213.9|211.02|214.17|211.29|214.17|211.29|213.9|211.02|0
1650654340000|2022-04-22 19:05:40|213.9|211.02|214.03|211.15|214.03|211.15|213.9|211.02|0
1650654350000|2022-04-22 19:05:50|213.9|211.02|213.76|210.88|213.9|211.02|213.76|210.88|0
1650654360000|2022-04-22 19:06:00|213.49|210.61|213.49|210.61|213.62|210.74|213.35|210.47|0
1650654370000|2022-04-22 19:06:10|214.03|211.15|213.9|211.02|214.03|211.15|213.76|210.88|0
1650654380000|2022-04-22 19:06:20|214.17|211.29|214.17|211.29|214.45|211.57|214.17|211.29|0
1650654390000|2022-04-22 19:06:30|214.03|211.15|213.9|211.02|214.03|211.15|213.76|210.88|0
1650654400000|2022-04-22 19:06:40|214.17|211.29|214.31|211.43|214.44|211.56|214.03|211.15|0
1650654410000|2022-04-22 19:06:50|214.44|211.56|214.44|211.56|214.44|211.56|214.31|211.43|0
1650654420000|2022-04-22 19:07:00|214.31|211.43|214.44|211.56|214.44|211.56|214.31|211.43|0
1650654430000|2022-04-22 19:07:10|214.58|211.7|214.44|211.56|214.58|211.7|214.44|211.56|0
1650654440000|2022-04-22 19:07:20|214.72|211.84|214.86|211.98|214.86|211.98|214.72|211.84|0
1650654450000|2022-04-22 19:07:30|214.99|212.11|214.78|211.9|214.99|212.11|214.58|211.7|0
1650654460000|2022-04-22 19:07:40|214.99|212.11|215.13|212.25|215.13|212.25|214.86|211.98|0
1650654470000|2022-04-22 19:07:50|215.4|212.52|216.23|213.35|216.23|213.35|215.4|212.52|0
1650654480000|2022-04-22 19:08:00|215.68|212.8|215.68|212.8|216.23|213.35|215.68|212.8|0
1650654490000|2022-04-22 19:08:10|215.13|212.25|214.58|211.7|215.13|212.25|214.31|211.43|0
1650654500000|2022-04-22 19:08:20|215.13|212.25|214.44|211.56|215.13|212.25|214.44|211.56|0
1650654510000|2022-04-22 19:08:30|214.58|211.7|215.13|212.25|215.13|212.25|214.58|211.7|0
1650654520000|2022-04-22 19:08:40|214.99|212.11|214.85|211.97|214.99|212.11|214.85|211.97|0
1650654530000|2022-04-22 19:08:50|214.92|212.04|214.31|211.43|214.92|212.04|214.31|211.43|0
1650654540000|2022-04-22 19:09:00|214.58|211.7|214.31|211.43|214.58|211.7|214.17|211.29|0
1650654550000|2022-04-22 19:09:10|213.96|211.08|213.62|210.74|213.96|211.08|213.62|210.74|0
1650654560000|2022-04-22 19:09:20|213.89|211.01|213.48|210.6|213.89|211.01|213.48|210.6|0
1650654570000|2022-04-22 19:09:30|213.76|210.88|214.03|211.15|214.03|211.15|213.76|210.88|0
1650654580000|2022-04-22 19:09:40|214.17|211.29|213.69|210.81|214.17|211.29|213.62|210.74|0
1650654590000|2022-04-22 19:09:50|213.35|210.47|213.07|210.19|213.35|210.47|213.07|210.19|0
1650654600000|2022-04-22 19:10:00|213.48|210.6|213.35|210.47|213.48|210.6|213.35|210.47|0
1650654610000|2022-04-22 19:10:10|212.94|210.06|212.8|209.92|213.21|210.33|212.8|209.92|0
1650654620000|2022-04-22 19:10:20|212.66|209.78|212.53|209.65|212.66|209.78|212.53|209.65|0
1650654630000|2022-04-22 19:10:30|211.85|208.97|212.94|210.06|212.94|210.06|211.85|208.97|0
1650654640000|2022-04-22 19:10:40|212.8|209.92|212.53|209.65|212.8|209.92|212.53|209.65|0
1650654650000|2022-04-22 19:10:50|212.25|209.37|211.71|208.83|212.25|209.37|211.71|208.83|0
1650654660000|2022-04-22 19:11:00|211.91|209.03|212.39|209.51|212.39|209.51|211.91|209.03|0
1650654670000|2022-04-22 19:11:10|212.25|209.37|211.44|208.56|212.25|209.37|211.44|208.56|0
1650654680000|2022-04-22 19:11:20|211.71|208.83|212.74|209.86|212.74|209.86|211.44|208.56|0
1650654690000|2022-04-22 19:11:30|212.53|209.65|213.35|210.47|213.35|210.47|212.53|209.65|0
1650654700000|2022-04-22 19:11:40|213.77|210.89|215|212.12|215|212.12|213.77|210.89|0
1650654710000|2022-04-22 19:11:50|215.48|212.6|216.24|213.36|216.24|213.36|215.41|212.53|0
1650654720000|2022-04-22 19:12:00|216.38|213.5|215.14|212.26|216.38|213.5|215.14|212.26|0
1650654730000|2022-04-22 19:12:10|215.28|212.4|214.73|211.85|215.28|212.4|214.73|211.85|0
1650654740000|2022-04-22 19:12:20|214.31|211.43|215.14|212.26|215.14|212.26|214.31|211.43|0
1650654750000|2022-04-22 19:12:30|214.86|211.98|215.97|213.09|215.97|213.09|214.86|211.98|0
1650654760000|2022-04-22 19:12:40|216.1|213.22|216.66|213.78|216.79|213.91|216.1|213.22|0
1650654770000|2022-04-22 19:12:50|216.93|214.05|217.62|214.74|217.62|214.74|216.93|214.05|0
1650654780000|2022-04-22 19:13:00|217.49|214.61|217.62|214.74|217.62|214.74|217.49|214.61|0
1650654790000|2022-04-22 19:13:10|217.49|214.61|216.79|213.91|217.9|215.02|216.79|213.91|0
1650654800000|2022-04-22 19:13:20|216.93|214.05|217.9|215.02|217.9|215.02|216.93|214.05|0
1650654810000|2022-04-22 19:13:30|218.18|215.3|218.32|215.44|218.32|215.44|218.04|215.16|0
1650654820000|2022-04-22 19:13:40|218.46|215.58|219.01|216.13|219.01|216.13|218.32|215.44|0
1650654830000|2022-04-22 19:13:50|219.85|216.97|219.85|216.97|219.85|216.97|219.71|216.83|0
1650654840000|2022-04-22 19:14:00|220.19|217.31|221.24|218.36|221.24|218.36|220.19|217.31|0
1650654850000|2022-04-22 19:14:10|221.66|218.78|221.66|218.78|221.94|219.06|221.66|218.78|0
1650654860000|2022-04-22 19:14:20|221.8|218.92|223.2|220.32|223.2|220.32|221.8|218.92|0
1650654870000|2022-04-22 19:14:30|222.78|219.9|222.64|219.76|222.78|219.9|222.64|219.76|0
1650654880000|2022-04-22 19:14:40|221.94|219.06|222.36|219.48|222.64|219.76|221.94|219.06|0
1650654890000|2022-04-22 19:14:50|222.22|219.34|221.13|218.25|222.36|219.48|221.13|218.25|0
1650654900000|2022-04-22 19:15:00|220.71|217.83|219.87|216.99|220.71|217.83|219.59|216.71|0
1650654910000|2022-04-22 19:15:10|219.59|216.71|218.08|215.2|219.59|216.71|217.94|215.06|0
1650654920000|2022-04-22 19:15:20|218.22|215.34|218.36|215.48|218.5|215.62|218.22|215.34|0
1650654930000|2022-04-22 19:15:30|218.08|215.2|218.43|215.55|218.43|215.55|218.08|215.2|0
1650654940000|2022-04-22 19:15:40|218.64|215.76|219.62|216.74|219.62|216.74|218.64|215.76|0
1650654950000|2022-04-22 19:15:50|219.76|216.88|219.9|217.02|219.9|217.02|219.62|216.74|0
1650654960000|2022-04-22 19:16:00|219.48|216.6|220.32|217.44|220.32|217.44|219.48|216.6|0
1650654970000|2022-04-22 19:16:10|220.46|217.58|221.02|218.14|221.02|218.14|220.46|217.58|0
1650654980000|2022-04-22 19:16:20|221.16|218.28|221.58|218.7|221.58|218.7|220.88|218|0
1650654990000|2022-04-22 19:16:30|221.86|218.98|222.28|219.4|222.28|219.4|221.86|218.98|0
1650655000000|2022-04-22 19:16:40|222.35|219.47|222.99|220.11|222.99|220.11|222.35|219.47|0
1650655010000|2022-04-22 19:16:50|223.83|220.95|223.83|220.95|223.83|220.95|223.83|220.95|0
1650655020000|2022-04-22 19:17:00|223.13|220.25|221.44|218.56|223.13|220.25|221.44|218.56|0
1650655030000|2022-04-22 19:17:10|221.72|218.84|221.58|218.7|221.72|218.84|221.58|218.7|0
1650655040000|2022-04-22 19:17:20|221.3|218.42|220.46|217.58|221.3|218.42|220.46|217.58|0
1650655050000|2022-04-22 19:17:30|220.04|217.16|220.63|217.75|220.63|217.75|220.04|217.16|0
1650655060000|2022-04-22 19:17:40|220.49|217.61|221.05|218.17|221.05|218.17|220.49|217.61|0
1650655070000|2022-04-22 19:17:50|220.49|217.61|220.63|217.75|221.05|218.17|220.49|217.61|0
1650655080000|2022-04-22 19:18:00|220.91|218.03|224|221.12|224.14|221.26|220.91|218.03|0
1650655090000|2022-04-22 19:18:10|222.66|219.78|223.08|220.2|223.08|220.2|222.66|219.78|0
1650655100000|2022-04-22 19:18:20|223.51|220.63|223.08|220.2|223.51|220.63|223.08|220.2|0
1650655110000|2022-04-22 19:18:30|223.43|220.55|223.37|220.49|223.43|220.55|223.37|220.49|0
1650655130000|2022-04-22 19:18:50|222.52|219.64|221.82|218.94|222.52|219.64|221.82|218.94|0
1650655140000|2022-04-22 19:19:00|222.1|219.22|222.1|219.22|222.1|219.22|221.11|218.23|0
1650655150000|2022-04-22 19:19:10|222.24|219.36|222.94|220.06|222.94|220.06|222.24|219.36|0
1650655160000|2022-04-22 19:19:20|222.66|219.78|222.8|219.92|222.8|219.92|222.66|219.78|0
1650655170000|2022-04-22 19:19:30|223.36|220.48|223.08|220.2|223.51|220.63|223.08|220.2|0
1650655180000|2022-04-22 19:19:40|222.66|219.78|223.22|220.34|223.36|220.48|222.52|219.64|0
1650655190000|2022-04-22 19:19:50|223.08|220.2|222.8|219.92|223.08|220.2|222.66|219.78|0
1650655200000|2022-04-22 19:20:00|222.87|219.99|223.65|220.77|223.79|220.91|222.87|219.99|0
1650655210000|2022-04-22 19:20:10|223.79|220.91|223.79|220.91|223.93|221.05|223.79|220.91|0
1650655220000|2022-04-22 19:20:20|223.15|220.27|223.36|220.48|223.51|220.63|223.08|220.2|0
1650655230000|2022-04-22 19:20:30|222.38|219.5|222.52|219.64|222.59|219.71|222.38|219.5|0
1650655240000|2022-04-22 19:20:40|222.38|219.5|221.53|218.65|222.38|219.5|221.53|218.65|0
1650655250000|2022-04-22 19:20:50|221.11|218.23|221.81|218.93|221.81|218.93|220.97|218.09|0
1650655260000|2022-04-22 19:21:00|221.67|218.79|221.67|218.79|221.67|218.79|221.25|218.37|0
1650655270000|2022-04-22 19:21:10|221.81|218.93|222.52|219.64|222.52|219.64|221.81|218.93|0
1650655280000|2022-04-22 19:21:20|222.94|220.06|222.09|219.21|223.08|220.2|222.09|219.21|0
1650655290000|2022-04-22 19:21:30|222.24|219.36|221.95|219.07|222.24|219.36|221.81|218.93|0
1650655300000|2022-04-22 19:21:40|222.24|219.36|221.67|218.79|222.24|219.36|221.67|218.79|0
1650655310000|2022-04-22 19:21:50|221.18|218.3|220.97|218.09|221.25|218.37|220.97|218.09|0
1650655320000|2022-04-22 19:22:00|220.83|217.95|221.67|218.79|221.67|218.79|220.41|217.53|0
1650655330000|2022-04-22 19:22:10|221.81|218.93|221.39|218.51|221.81|218.93|221.25|218.37|0
1650655340000|2022-04-22 19:22:20|221.11|218.23|220.55|217.67|221.11|218.23|220.41|217.53|0
1650655350000|2022-04-22 19:22:30|220.69|217.81|221.11|218.23|221.11|218.23|220.55|217.67|0
1650655360000|2022-04-22 19:22:40|221.39|218.51|221.11|218.23|221.39|218.51|221.11|218.23|0
1650655370000|2022-04-22 19:22:50|220.69|217.81|220.41|217.53|220.69|217.81|220.41|217.53|0
1650655380000|2022-04-22 19:23:00|220.13|217.25|220.55|217.67|220.69|217.81|220.13|217.25|0
1650655390000|2022-04-22 19:23:10|220.41|217.53|220.34|217.46|220.41|217.53|220.27|217.39|0
1650655400000|2022-04-22 19:23:20|220.55|217.67|220.27|217.39|220.55|217.67|220.27|217.39|0
1650655410000|2022-04-22 19:23:30|220.55|217.67|220.55|217.67|220.55|217.67|220.55|217.67|0
1650655420000|2022-04-22 19:23:40|220.13|217.25|219.57|216.69|220.13|217.25|219.57|216.69|0
1650655430000|2022-04-22 19:23:50|219.71|216.83|219.29|216.41|219.71|216.83|219.29|216.41|0
1650655440000|2022-04-22 19:24:00|219.01|216.13|218.59|215.71|219.01|216.13|218.45|215.57|0
1650655450000|2022-04-22 19:24:10|218.45|215.57|218.17|215.29|218.45|215.57|218.03|215.15|0
1650655460000|2022-04-22 19:24:20|218.03|215.15|217.62|214.74|218.03|215.15|217.62|214.74|0
1650655470000|2022-04-22 19:24:30|217.48|214.6|217.75|214.87|217.75|214.87|217.48|214.6|0
1650655480000|2022-04-22 19:24:40|217.62|214.74|217.89|215.01|217.89|215.01|217.62|214.74|0
1650655490000|2022-04-22 19:24:50|217.62|214.74|217.75|214.87|217.75|214.87|217.62|214.74|0
1650655500000|2022-04-22 19:25:00|218.17|215.29|217.96|215.08|218.17|215.29|217.96|215.08|0
1650655510000|2022-04-22 19:25:10|218.17|215.29|218.45|215.57|218.45|215.57|218.17|215.29|0
1650655520000|2022-04-22 19:25:20|218.59|215.71|219.57|216.69|219.57|216.69|218.59|215.71|0
1650655530000|2022-04-22 19:25:30|219.01|216.13|218.87|215.99|219.01|216.13|218.45|215.57|0
1650655540000|2022-04-22 19:25:40|218.94|216.06|219.43|216.55|219.43|216.55|218.73|215.85|0
1650655550000|2022-04-22 19:25:50|219.01|216.13|219.29|216.41|219.43|216.55|219.01|216.13|0
1650655560000|2022-04-22 19:26:00|219.15|216.27|219.71|216.83|219.71|216.83|219.15|216.27|0
1650655570000|2022-04-22 19:26:10|219.29|216.41|219.71|216.83|219.85|216.97|219.29|216.41|0
1650655580000|2022-04-22 19:26:20|219.85|216.97|219.71|216.83|219.99|217.11|219.71|216.83|0
1650655590000|2022-04-22 19:26:30|219.29|216.41|220.13|217.25|220.13|217.25|219.29|216.41|0
1650655600000|2022-04-22 19:26:40|220.41|217.53|220.55|217.67|220.69|217.81|220.41|217.53|0
1650655610000|2022-04-22 19:26:50|220.69|217.81|220.83|217.95|220.97|218.09|220.69|217.81|0
1650655620000|2022-04-22 19:27:00|220.69|217.81|219.99|217.11|220.69|217.81|219.99|217.11|0
1650655630000|2022-04-22 19:27:10|219.71|216.83|219.99|217.11|219.99|217.11|219.43|216.55|0
1650655640000|2022-04-22 19:27:20|219.85|216.97|220.97|218.09|220.97|218.09|219.85|216.97|0
1650655650000|2022-04-22 19:27:30|220.33|217.45|219.49|216.61|220.33|217.45|219.49|216.61|0
1650655660000|2022-04-22 19:27:40|219.21|216.33|218.86|215.98|219.21|216.33|218.79|215.91|0
1650655670000|2022-04-22 19:27:50|218.65|215.77|219.91|217.03|219.91|217.03|218.65|215.77|0
1650655680000|2022-04-22 19:28:00|220.61|217.73|220.05|217.17|220.61|217.73|219.77|216.89|0
1650655690000|2022-04-22 19:28:10|219.91|217.03|219.49|216.61|219.91|217.03|219.49|216.61|0
1650655700000|2022-04-22 19:28:20|219.42|216.54|219|216.12|219.49|216.61|219|216.12|0
1650655710000|2022-04-22 19:28:30|218.93|216.05|218.93|216.05|218.93|216.05|218.93|216.05|0
1650655720000|2022-04-22 19:28:40|219.49|216.61|219.35|216.47|219.91|217.03|219.35|216.47|0
1650655730000|2022-04-22 19:28:50|218.93|216.05|218.93|216.05|218.93|216.05|218.65|215.77|0
1650655740000|2022-04-22 19:29:00|219.07|216.19|218.65|215.77|219.07|216.19|218.51|215.63|0
1650655750000|2022-04-22 19:29:10|218.51|215.63|218.65|215.77|218.79|215.91|218.51|215.63|0
1650655760000|2022-04-22 19:29:20|218.51|215.63|218.23|215.35|218.51|215.63|218.23|215.35|0
1650655770000|2022-04-22 19:29:30|218.37|215.49|218.09|215.21|218.37|215.49|217.95|215.07|0
1650655780000|2022-04-22 19:29:40|217.95|215.07|218.09|215.21|218.65|215.77|217.95|215.07|0
1650655790000|2022-04-22 19:29:50|218.23|215.35|218.51|215.63|218.51|215.63|218.23|215.35|0
1650655800000|2022-04-22 19:30:00|218.79|215.91|219.21|216.33|219.21|216.33|218.79|215.91|0
1650655810000|2022-04-22 19:30:10|219.63|216.75|220.82|217.94|220.82|217.94|219.49|216.61|0
1650655820000|2022-04-22 19:30:20|221.45|218.57|221.17|218.29|221.45|218.57|220.47|217.59|0
1650655830000|2022-04-22 19:30:30|221.74|218.86|221.17|218.29|222.02|219.14|221.17|218.29|0
1650655840000|2022-04-22 19:30:40|221.88|219|221.88|219|222.86|219.98|221.88|219|0
1650655850000|2022-04-22 19:30:50|222.02|219.14|222.3|219.42|222.44|219.56|222.02|219.14|0
1650655860000|2022-04-22 19:31:00|222.16|219.28|222.72|219.84|223.15|220.27|222.16|219.28|0
1650655870000|2022-04-22 19:31:10|222.58|219.7|222.58|219.7|222.72|219.84|222.3|219.42|0
1650655880000|2022-04-22 19:31:20|223.92|221.04|224.06|221.18|224.06|221.18|223.64|220.76|0
1650655890000|2022-04-22 19:31:30|224.14|221.26|224.28|221.4|224.49|221.61|224.14|221.26|0
1650655900000|2022-04-22 19:31:40|224.42|221.54|224.42|221.54|224.42|221.54|223.99|221.11|0
1650655910000|2022-04-22 19:31:50|224.14|221.26|223.71|220.83|224.28|221.4|223.71|220.83|0
1650655920000|2022-04-22 19:32:00|223.99|221.11|224.7|221.82|224.7|221.82|223.99|221.11|0
1650655930000|2022-04-22 19:32:10|224.85|221.97|225.13|222.25|225.13|222.25|224.85|221.97|0
1650655940000|2022-04-22 19:32:20|225.27|222.39|225.84|222.96|225.84|222.96|225.27|222.39|0
1650655950000|2022-04-22 19:32:30|225.41|222.53|225.7|222.82|225.7|222.82|225.13|222.25|0
1650655960000|2022-04-22 19:32:40|225.98|223.1|226.27|223.39|226.27|223.39|225.98|223.1|0
1650655970000|2022-04-22 19:32:50|226.41|223.53|226.27|223.39|226.41|223.53|226.27|223.39|0
1650655980000|2022-04-22 19:33:00|226.41|223.53|226.27|223.39|226.55|223.67|226.27|223.39|0
1650655990000|2022-04-22 19:33:10|226.55|223.67|226.84|223.96|227.12|224.24|226.55|223.67|0
1650656000000|2022-04-22 19:33:20|227.26|224.38|227.41|224.53|227.55|224.67|227.26|224.38|0
1650656010000|2022-04-22 19:33:30|227.12|224.24|227.03|224.15|227.84|224.96|227.03|224.15|0
1650656020000|2022-04-22 19:33:40|226.88|224|227.03|224.15|227.03|224.15|226.88|224|0
1650656030000|2022-04-22 19:33:50|226.21|223.33|225.64|222.76|226.21|223.33|225.64|222.76|0
1650656040000|2022-04-22 19:34:00|225.71|222.83|225.64|222.76|225.71|222.83|224.93|222.05|0
1650656050000|2022-04-22 19:34:10|225.21|222.33|225.21|222.33|225.21|222.33|224.93|222.05|0
1650656060000|2022-04-22 19:34:20|224.79|221.91|225.07|222.19|225.07|222.19|224.22|221.34|0
1650656070000|2022-04-22 19:34:30|225.21|222.33|225.07|222.19|225.21|222.33|224.93|222.05|0
1650656080000|2022-04-22 19:34:40|225.21|222.33|225.93|223.05|225.93|223.05|225.21|222.33|0
1650656090000|2022-04-22 19:34:50|225.79|222.91|226.07|223.19|226.07|223.19|225.79|222.91|0
1650656100000|2022-04-22 19:35:00|225.79|222.91|226.36|223.48|226.36|223.48|225.79|222.91|0
1650656110000|2022-04-22 19:35:10|227.07|224.19|226.79|223.91|227.22|224.34|226.79|223.91|0
1650656120000|2022-04-22 19:35:20|226.64|223.76|226.43|223.55|226.64|223.76|226.21|223.33|0
1650656130000|2022-04-22 19:35:30|226.85|223.97|226.79|223.91|227.22|224.34|226.79|223.91|0
1650656140000|2022-04-22 19:35:40|226.5|223.62|226.36|223.48|226.64|223.76|226.07|223.19|0
1650656150000|2022-04-22 19:35:50|226.79|223.91|226.21|223.33|226.79|223.91|226.07|223.19|0
1650656160000|2022-04-22 19:36:00|226.79|223.91|227.07|224.19|227.07|224.19|226.79|223.91|0
1650656170000|2022-04-22 19:36:10|226.64|223.76|226.36|223.48|226.79|223.91|226.36|223.48|0
1650656180000|2022-04-22 19:36:20|226.93|224.05|227.22|224.34|227.22|224.34|226.93|224.05|0
1650656190000|2022-04-22 19:36:30|227.07|224.19|226.5|223.62|227.07|224.19|226.5|223.62|0
1650656200000|2022-04-22 19:36:40|226.64|223.76|224.93|222.05|226.64|223.76|224.93|222.05|0
1650656210000|2022-04-22 19:36:50|224.5|221.62|225.93|223.05|225.93|223.05|224.36|221.48|0
1650656220000|2022-04-22 19:37:00|225.36|222.48|226.21|223.33|226.21|223.33|225.36|222.48|0
1650656230000|2022-04-22 19:37:10|226.07|223.19|225.78|222.9|226.07|223.19|225.78|222.9|0
1650656240000|2022-04-22 19:37:20|224.78|221.9|224.93|222.05|224.93|222.05|224.78|221.9|0
1650656250000|2022-04-22 19:37:30|224.64|221.76|224.21|221.33|224.64|221.76|224.21|221.33|0
1650656260000|2022-04-22 19:37:40|223.79|220.91|223.65|220.77|224.21|221.33|223.65|220.77|0
1650656270000|2022-04-22 19:37:50|223.93|221.05|224.07|221.19|224.07|221.19|223.79|220.91|0
1650656280000|2022-04-22 19:38:00|223.65|220.77|223.64|220.76|223.93|221.05|223.64|220.76|0
1650656290000|2022-04-22 19:38:10|223.79|220.91|223.64|220.76|223.79|220.91|223.64|220.76|0
1650656300000|2022-04-22 19:38:20|223.08|220.2|224.06|221.18|224.2|221.32|222.93|220.05|0
1650656310000|2022-04-22 19:38:30|223.77|220.89|224.06|221.18|224.34|221.46|223.77|220.89|0
1650656320000|2022-04-22 19:38:40|223.53|220.65|223.67|220.79|224.1|221.22|223.53|220.65|0
1650656330000|2022-04-22 19:38:50|223.39|220.51|224.1|221.22|224.1|221.22|223.39|220.51|0
1650656340000|2022-04-22 19:39:00|224.81|221.93|224.52|221.64|224.81|221.93|224.52|221.64|0
1650656350000|2022-04-22 19:39:10|225.52|222.64|225.52|222.64|225.52|222.64|225.52|222.64|0
1650656360000|2022-04-22 19:39:20|225.38|222.5|224.52|221.64|225.38|222.5|224.45|221.57|0
1650656370000|2022-04-22 19:39:30|225.09|222.21|224.38|221.5|225.09|222.21|224.38|221.5|0
1650656380000|2022-04-22 19:39:40|224.52|221.64|224.52|221.64|224.81|221.93|224.52|221.64|0
1650656400000|2022-04-22 19:40:00|224.67|221.79|226.23|223.35|226.23|223.35|224.67|221.79|0
1650656410000|2022-04-22 19:40:10|225.52|222.64|226.38|223.5|226.38|223.5|225.52|222.64|0
1650656420000|2022-04-22 19:40:20|225.95|223.07|226.09|223.21|226.09|223.21|225.95|223.07|0
1650656430000|2022-04-22 19:40:30|226.02|223.14|225.24|222.36|226.02|223.14|224.95|222.07|0
1650656440000|2022-04-22 19:40:40|225.09|222.21|226.66|223.78|226.66|223.78|225.09|222.21|0
1650656450000|2022-04-22 19:40:50|226.23|223.35|226.23|223.35|226.81|223.93|226.23|223.35|0
1650656460000|2022-04-22 19:41:00|225.81|222.93|226.81|223.93|226.81|223.93|225.81|222.93|0
1650656470000|2022-04-22 19:41:10|226.66|223.78|226.09|223.21|226.66|223.78|226.09|223.21|0
1650656480000|2022-04-22 19:41:20|225.66|222.78|226.23|223.35|226.23|223.35|225.52|222.64|0
1650656490000|2022-04-22 19:41:30|226.38|223.5|225.23|222.35|226.38|223.5|225.23|222.35|0
1650656500000|2022-04-22 19:41:40|225.16|222.28|224.81|221.93|225.16|222.28|224.81|221.93|0
1650656510000|2022-04-22 19:41:50|224.52|221.64|224.52|221.64|224.52|221.64|224.31|221.43|0
1650656520000|2022-04-22 19:42:00|224.45|221.57|223.95|221.07|224.45|221.57|223.95|221.07|0
1650656530000|2022-04-22 19:42:10|224.24|221.36|223.39|220.51|224.24|221.36|223.39|220.51|0
1650656540000|2022-04-22 19:42:20|223.17|220.29|222.54|219.66|223.17|220.29|222.54|219.66|0
1650656550000|2022-04-22 19:42:30|222.39|219.51|222.68|219.8|222.68|219.8|222.39|219.51|0
1650656560000|2022-04-22 19:42:40|222.54|219.66|222.68|219.8|222.96|220.08|222.54|219.66|0
1650656570000|2022-04-22 19:42:50|222.82|219.94|222.11|219.23|222.82|219.94|222.11|219.23|0
1650656580000|2022-04-22 19:43:00|222.25|219.37|222.11|219.23|222.25|219.37|221.97|219.09|0
1650656590000|2022-04-22 19:43:10|221.26|218.38|222.11|219.23|222.39|219.51|221.26|218.38|0
1650656600000|2022-04-22 19:43:20|221.26|218.38|221.83|218.95|221.83|218.95|221.26|218.38|0
1650656610000|2022-04-22 19:43:30|221.69|218.81|220.56|217.68|221.69|218.81|220.56|217.68|0
1650656620000|2022-04-22 19:43:40|220.7|217.82|221.4|218.52|221.4|218.52|220.7|217.82|0
1650656630000|2022-04-22 19:43:50|220.7|217.82|220.56|217.68|220.7|217.82|220.42|217.54|0
1650656640000|2022-04-22 19:44:00|220.28|217.4|220.42|217.54|220.56|217.68|220.28|217.4|0
1650656650000|2022-04-22 19:44:10|220.7|217.82|219.57|216.69|220.7|217.82|219.57|216.69|0
1650656660000|2022-04-22 19:44:20|219.15|216.27|219.43|216.55|219.43|216.55|219.01|216.13|0
1650656670000|2022-04-22 19:44:30|219.85|216.97|220.13|217.25|220.13|217.25|219.85|216.97|0
1650656680000|2022-04-22 19:44:40|220.42|217.54|220.2|217.32|220.42|217.54|220.2|217.32|0
1650656690000|2022-04-22 19:44:50|220.27|217.39|219.85|216.97|220.56|217.68|219.71|216.83|0
1650656700000|2022-04-22 19:45:00|219.99|217.11|219.43|216.55|219.99|217.11|219.29|216.41|0
1650656710000|2022-04-22 19:45:10|219.71|216.83|219.43|216.55|219.71|216.83|219.43|216.55|0
1650656720000|2022-04-22 19:45:20|219.29|216.41|219.57|216.69|219.57|216.69|219.15|216.27|0
1650656730000|2022-04-22 19:45:30|219.43|216.55|219.15|216.27|219.43|216.55|219.01|216.13|0
1650656740000|2022-04-22 19:45:40|219.29|216.41|219.15|216.27|219.43|216.55|219.15|216.27|0
1650656750000|2022-04-22 19:45:50|219.01|216.13|218.17|215.29|219.01|216.13|218.17|215.29|0
1650656760000|2022-04-22 19:46:00|218.03|215.15|217.33|214.45|218.03|215.15|217.33|214.45|0
1650656770000|2022-04-22 19:46:10|217.61|214.73|217.61|214.73|217.61|214.73|217.33|214.45|0
1650656780000|2022-04-22 19:46:20|217.75|214.87|217.61|214.73|217.75|214.87|217.61|214.73|0
1650656790000|2022-04-22 19:46:30|217.05|214.17|217.05|214.17|217.05|214.17|216.91|214.03|0
1650656800000|2022-04-22 19:46:40|216.91|214.03|216.35|213.47|216.91|214.03|216.35|213.47|0
1650656810000|2022-04-22 19:46:50|216.07|213.19|215.93|213.05|216.21|213.33|215.93|213.05|0
1650656820000|2022-04-22 19:47:00|215.66|212.78|215.52|212.64|215.66|212.78|215.52|212.64|0
1650656830000|2022-04-22 19:47:10|215.24|212.36|214.96|212.08|215.52|212.64|214.96|212.08|0
1650656840000|2022-04-22 19:47:20|215.38|212.5|215.1|212.22|215.38|212.5|215.1|212.22|0
1650656850000|2022-04-22 19:47:30|215.24|212.36|215.91|213.03|215.91|213.03|215.24|212.36|0
1650656860000|2022-04-22 19:47:40|215.77|212.89|215.63|212.75|215.77|212.89|215.63|212.75|0
1650656870000|2022-04-22 19:47:50|215.91|213.03|215.49|212.61|215.91|213.03|215.49|212.61|0
1650656880000|2022-04-22 19:48:00|215.08|212.2|214.66|211.78|215.08|212.2|214.66|211.78|0
1650656890000|2022-04-22 19:48:10|214.39|211.51|214.25|211.37|214.39|211.51|214.25|211.37|0
1650656900000|2022-04-22 19:48:20|215.6|212.72|213.34|210.46|215.73|212.85|213.34|210.46|0
1650656910000|2022-04-22 19:48:30|213.2|210.32|213.89|211.01|214.03|211.15|213.2|210.32|0
1650656920000|2022-04-22 19:48:40|215.24|212.36|214.82|211.94|215.52|212.64|214.82|211.94|0
1650656930000|2022-04-22 19:48:50|214.69|211.81|214.55|211.67|214.89|212.01|214.55|211.67|0
1650656940000|2022-04-22 19:49:00|214.27|211.39|214.96|212.08|214.96|212.08|214.13|211.25|0
1650656950000|2022-04-22 19:49:10|214.82|211.94|214.27|211.39|215.1|212.22|214.27|211.39|0
1650656960000|2022-04-22 19:49:20|214.13|211.25|214|211.12|214.13|211.25|214|211.12|0
1650656970000|2022-04-22 19:49:30|214.13|211.25|214.13|211.25|214.13|211.25|213.72|210.84|0
1650656980000|2022-04-22 19:49:40|214.27|211.39|214.41|211.53|214.41|211.53|214.27|211.39|0
1650656990000|2022-04-22 19:49:50|213.72|210.84|213.44|210.56|213.86|210.98|213.44|210.56|0
1650657000000|2022-04-22 19:50:00|213.58|210.7|212.62|209.74|213.58|210.7|212.62|209.74|0
1650657010000|2022-04-22 19:50:10|212.07|209.19|212.48|209.6|212.62|209.74|212.07|209.19|0
1650657020000|2022-04-22 19:50:20|212.07|209.19|211.76|208.4|212.07|209.19|211.62|208.26|0
1650657030000|2022-04-22 19:50:30|210.96|207.84|211.64|208.52|211.64|208.52|210.68|207.56|0
1650657040000|2022-04-22 19:50:40|211.09|207.97|210.96|207.84|211.23|208.11|210.82|207.7|0
1650657050000|2022-04-22 19:50:50|211.23|208.11|210.68|207.56|211.23|208.11|210.68|207.56|0
1650657060000|2022-04-22 19:51:00|210|206.88|209.73|206.61|210|206.88|209.73|206.61|0
1650657070000|2022-04-22 19:51:10|209.18|206.06|208.91|205.79|209.18|206.06|208.77|205.65|0
1650657080000|2022-04-22 19:51:20|208.64|205.52|208.5|205.38|208.91|205.79|208.37|205.25|0
1650657090000|2022-04-22 19:51:30|208.23|205.11|207.96|204.84|208.23|205.11|207.96|204.84|0
1650657100000|2022-04-22 19:51:40|208.09|204.97|207.82|204.7|208.09|204.97|207.82|204.7|0
1650657110000|2022-04-22 19:51:50|207.96|204.84|207.01|203.89|207.96|204.84|207.01|203.89|0
1650657120000|2022-04-22 19:52:00|206.61|203.49|206.47|203.35|206.61|203.49|206.47|203.35|0
1650657130000|2022-04-22 19:52:10|206.74|203.62|206.2|203.08|206.74|203.62|206.2|203.08|0
1650657140000|2022-04-22 19:52:20|206.33|203.21|206.06|202.94|206.33|203.21|205.93|202.81|0
1650657150000|2022-04-22 19:52:30|205.8|202.68|207.01|203.89|207.01|203.89|205.8|202.68|0
1650657160000|2022-04-22 19:52:40|208.37|205.25|208.91|205.79|208.91|205.79|208.37|205.25|0
1650657170000|2022-04-22 19:52:50|208.64|205.52|208.37|205.25|208.64|205.52|208.37|205.25|0
1650657180000|2022-04-22 19:53:00|208.77|205.65|209.45|206.33|209.45|206.33|208.64|205.52|0
1650657190000|2022-04-22 19:53:10|211.23|208.11|210.95|207.83|211.91|208.79|210.95|207.83|0
1650657200000|2022-04-22 19:53:20|210.27|207.15|211.89|208.77|211.89|208.77|209.73|206.61|0
1650657210000|2022-04-22 19:53:30|210.94|207.82|210.67|207.55|210.94|207.82|210.53|207.41|0
1650657220000|2022-04-22 19:53:40|211.08|207.96|211.62|208.5|211.62|208.5|211.08|207.96|0
1650657230000|2022-04-22 19:53:50|212.03|208.91|212.85|209.73|212.85|209.73|212.03|208.91|0
1650657240000|2022-04-22 19:54:00|212.44|209.32|211.89|208.77|212.71|209.59|211.89|208.77|0
1650657250000|2022-04-22 19:54:10|211.08|207.96|211.08|207.96|211.21|208.09|210.94|207.82|0
1650657260000|2022-04-22 19:54:20|211.48|208.36|210.94|207.82|211.48|208.36|210.94|207.82|0
1650657270000|2022-04-22 19:54:30|211.21|208.09|211.08|207.96|211.21|208.09|211.08|207.96|0
1650657280000|2022-04-22 19:54:40|210.12|207|209.45|206.33|210.12|207|209.45|206.33|0
1650657290000|2022-04-22 19:54:50|209.31|206.19|209.58|206.46|209.58|206.46|209.31|206.19|0
1650657300000|2022-04-22 19:55:00|209.85|206.73|209.85|206.73|210.67|207.55|209.58|206.46|0
1650657310000|2022-04-22 19:55:10|210.12|207|209.37|206.25|210.12|207|209.37|206.25|0
1650657320000|2022-04-22 19:55:20|209.44|206.32|210.26|207.14|210.39|207.27|209.44|206.32|0
1650657330000|2022-04-22 19:55:30|209.58|206.46|209.31|206.19|209.58|206.46|209.31|206.19|0
1650657340000|2022-04-22 19:55:40|209.17|206.05|209.17|206.05|209.17|206.05|209.17|206.05|0
1650657350000|2022-04-22 19:55:50|209.04|205.92|207.96|204.84|209.04|205.92|207.96|204.84|0
1650657360000|2022-04-22 19:56:00|207.82|204.7|207.69|204.57|208.23|205.11|207.55|204.43|0
1650657370000|2022-04-22 19:56:10|207.82|204.7|210.25|207.13|210.25|207.13|207.14|204.02|0
1650657380000|2022-04-22 19:56:20|209.71|206.59|208.9|205.78|209.71|206.59|208.9|205.78|0
1650657390000|2022-04-22 19:56:30|208.76|205.64|208.9|205.78|209.44|206.32|208.76|205.64|0
1650657400000|2022-04-22 19:56:40|209.71|206.59|208.08|204.96|209.71|206.59|208.08|204.96|0
1650657410000|2022-04-22 19:56:50|208.22|205.1|209.57|206.45|209.57|206.45|208.22|205.1|0
1650657420000|2022-04-22 19:57:00|209.17|206.05|209.17|206.05|209.57|206.45|209.03|205.91|0
1650657430000|2022-04-22 19:57:10|209.03|205.91|208.49|205.37|209.03|205.91|208.49|205.37|0
1650657440000|2022-04-22 19:57:20|208.35|205.23|207.81|204.69|208.35|205.23|207.81|204.69|0
1650657450000|2022-04-22 19:57:30|208.08|204.96|208.35|205.23|208.76|205.64|208.08|204.96|0
1650657460000|2022-04-22 19:57:40|208.76|205.64|209.03|205.91|209.03|205.91|208.76|205.64|0
1650657470000|2022-04-22 19:57:50|208.35|205.23|208.35|205.23|208.35|205.23|208.35|205.23|0
1650657480000|2022-04-22 19:58:00|208.08|204.96|207.81|204.69|209.44|206.32|207.81|204.69|0
1650657490000|2022-04-22 19:58:10|207.95|204.83|207.68|204.56|207.95|204.83|207.54|204.42|0
1650657500000|2022-04-22 19:58:20|207.81|204.69|207.54|204.42|208.22|205.1|207.54|204.42|0
1650657510000|2022-04-22 19:58:30|207.41|204.29|207.14|204.02|207.81|204.69|207.14|204.02|0
1650657520000|2022-04-22 19:58:40|207.27|204.15|208.08|204.96|208.22|205.1|207.27|204.15|0
1650657530000|2022-04-22 19:58:50|207.54|204.42|206.87|203.75|207.54|204.42|206.73|203.61|0
1650657540000|2022-04-22 19:59:00|206.46|203.34|206.06|202.94|206.46|203.34|205.52|202.4|0
1650657550000|2022-04-22 19:59:10|207|203.88|205.12|202|207|203.88|205.12|202|0
1650657560000|2022-04-22 19:59:20|204.99|201.87|204.45|201.33|204.99|201.87|204.32|201.2|0
1650657570000|2022-04-22 19:59:30|204.58|201.46|204.72|201.6|205.52|202.4|204.58|201.46|0
1650657580000|2022-04-22 19:59:40|205.12|202|205.93|202.81|205.93|202.81|205.12|202|0
1650657590000|2022-04-22 19:59:50|206.06|202.94|207.27|204.15|207.41|204.29|206.06|202.94|0
1650657600000|2022-04-22 20:00:00|207.41|204.29|207.81|204.69|207.81|204.69|207.41|204.29|0
1650657610000|2022-04-22 20:00:10|208.22|205.1|206.46|203.34|208.22|205.1|206.46|203.34|0
1650657620000|2022-04-22 20:00:20|206.33|203.21|206.73|203.61|206.73|203.61|206.06|202.94|0
1650657630000|2022-04-22 20:00:30|206.46|203.34|205.39|202.27|206.46|203.34|205.39|202.27|0
1650657640000|2022-04-22 20:00:40|205.79|202.67|206.19|203.07|206.19|203.07|205.79|202.67|0
1650657650000|2022-04-22 20:00:50|205.92|202.8|204.32|201.2|205.92|202.8|204.32|201.2|0
1650657660000|2022-04-22 20:01:00|204.18|201.06|204.85|201.73|204.85|201.73|203.92|200.8|0
1650657670000|2022-04-22 20:01:10|204.99|201.87|205.12|202|205.25|202.13|204.99|201.87|0
1650657680000|2022-04-22 20:01:20|205.79|202.67|204.99|201.87|205.79|202.67|204.85|201.73|0
1650657690000|2022-04-22 20:01:30|204.58|201.46|204.99|201.87|204.99|201.87|204.45|201.33|0
1650657700000|2022-04-22 20:01:40|204.72|201.6|205.12|202|205.12|202|204.72|201.6|0
1650657710000|2022-04-22 20:01:50|205.52|202.4|205.72|202.6|205.72|202.6|205.52|202.4|0
1650657720000|2022-04-22 20:02:00|205.52|202.4|205.25|202.13|205.52|202.4|204.98|201.86|0
1650657730000|2022-04-22 20:02:10|205.12|202|206.19|203.07|206.19|203.07|205.12|202|0
1650657740000|2022-04-22 20:02:20|206.33|203.21|206.19|203.07|206.33|203.21|205.92|202.8|0
1650657750000|2022-04-22 20:02:30|206.06|202.94|206.46|203.34|206.46|203.34|205.92|202.8|0
1650657760000|2022-04-22 20:02:40|206.33|203.21|206.73|203.61|206.73|203.61|206.33|203.21|0
1650657770000|2022-04-22 20:02:50|206.6|203.48|207|203.88|207.13|204.01|206.6|203.48|0
1650657780000|2022-04-22 20:03:00|206.86|203.74|206.73|203.61|206.86|203.74|206.73|203.61|0
1650657790000|2022-04-22 20:03:10|207.27|204.15|206.86|203.74|207.27|204.15|206.86|203.74|0
1650657800000|2022-04-22 20:03:20|206.73|203.61|206.19|203.07|206.73|203.61|206.19|203.07|0
1650657810000|2022-04-22 20:03:30|206.06|202.94|204.98|201.86|206.06|202.94|204.98|201.86|0
1650657820000|2022-04-22 20:03:40|204.72|201.6|204.45|201.33|204.72|201.6|204.45|201.33|0
1650657830000|2022-04-22 20:03:50|204.58|201.46|204.31|201.19|204.58|201.46|204.31|201.19|0
1650657840000|2022-04-22 20:04:00|204.05|200.93|204.18|201.06|204.18|201.06|203.91|200.79|0
1650657850000|2022-04-22 20:04:10|204.05|200.93|203.98|200.86|204.05|200.93|203.98|200.86|0
1650657860000|2022-04-22 20:04:20|203.91|200.79|203.71|200.59|204.18|201.06|203.71|200.59|0
1650657870000|2022-04-22 20:04:30|204.05|200.93|203.98|200.86|204.05|200.93|203.78|200.66|0
1650657880000|2022-04-22 20:04:40|203.91|200.79|204.18|201.06|204.18|201.06|203.91|200.79|0
1650657890000|2022-04-22 20:04:50|203.78|200.66|203.98|200.86|203.98|200.86|203.78|200.66|0
1650657900000|2022-04-22 20:05:00|203.78|200.66|203.78|200.66|203.78|200.66|203.64|200.52|0
1650657910000|2022-04-22 20:05:10|203.98|200.86|204.71|201.59|204.71|201.59|203.91|200.79|0
1650657920000|2022-04-22 20:05:20|204.45|201.33|203.64|200.52|204.45|201.33|203.64|200.52|0
1650657930000|2022-04-22 20:05:30|203.51|200.39|202.84|199.72|203.51|200.39|202.84|199.72|0
1650657940000|2022-04-22 20:05:40|202.31|199.19|202.18|199.06|202.31|199.19|202.05|198.93|0
1650657950000|2022-04-22 20:05:50|202.98|199.86|202.58|199.46|202.98|199.86|202.58|199.46|0
1650657960000|2022-04-22 20:06:00|202.44|199.32|202.84|199.72|202.98|199.86|202.44|199.32|0
1650657970000|2022-04-22 20:06:10|202.71|199.59|202.18|199.06|202.71|199.59|202.05|198.93|0
1650657980000|2022-04-22 20:06:20|202.31|199.19|202.18|199.06|202.44|199.32|202.18|199.06|0
1650657990000|2022-04-22 20:06:30|202.31|199.19|201.91|198.79|202.31|199.19|201.91|198.79|0
1650658000000|2022-04-22 20:06:40|201.78|198.66|201.65|198.53|201.91|198.79|201.65|198.53|0
1650658010000|2022-04-22 20:06:50|201.78|198.66|202.04|198.92|202.04|198.92|201.78|198.66|0
1650658020000|2022-04-22 20:07:00|202.18|199.06|202.18|199.06|202.18|199.06|202.18|199.06|0
1650658030000|2022-04-22 20:07:10|201.78|198.66|201.65|198.53|201.78|198.66|201.65|198.53|0
1650658040000|2022-04-22 20:07:20|201.51|198.39|201.65|198.53|201.65|198.53|201.38|198.26|0
1650658050000|2022-04-22 20:07:30|201.38|198.26|201.31|198.19|201.38|198.26|201.25|198.13|0
1650658060000|2022-04-22 20:07:40|201.25|198.13|200.59|197.47|201.25|198.13|200.59|197.47|0
1650658070000|2022-04-22 20:07:50|200.19|197.07|199.92|196.8|200.19|197.07|199.79|196.67|0
1650658080000|2022-04-22 20:08:00|199.66|196.54|200.45|197.33|200.45|197.33|199.66|196.54|0
1650658090000|2022-04-22 20:08:10|200.32|197.2|200.19|197.07|200.32|197.2|200.19|197.07|0
1650658100000|2022-04-22 20:08:20|200.06|196.94|199.79|196.67|200.19|197.07|199.79|196.67|0
1650658110000|2022-04-22 20:08:30|199.53|196.41|199.53|196.41|199.53|196.41|199.26|196.14|0
1650658120000|2022-04-22 20:08:40|199.4|196.28|199.26|196.14|199.53|196.41|199.26|196.14|0
1650658130000|2022-04-22 20:08:50|199.4|196.28|199.4|196.28|199.4|196.28|199.26|196.14|0
1650658140000|2022-04-22 20:09:00|199.53|196.41|199.26|196.14|199.53|196.41|199.26|196.14|0
1650658150000|2022-04-22 20:09:10|199.13|196.01|199.46|196.34|199.46|196.34|199|195.88|0
1650658160000|2022-04-22 20:09:20|199.26|196.14|199.53|196.41|199.53|196.41|199.26|196.14|0
1650658170000|2022-04-22 20:09:30|199.66|196.54|199.39|196.27|199.66|196.54|199.26|196.14|0
1650658180000|2022-04-22 20:09:40|199.59|196.47|199.53|196.41|199.66|196.54|199.53|196.41|0
1650658190000|2022-04-22 20:09:50|199.66|196.54|199.26|196.14|199.66|196.54|199.26|196.14|0
1650658200000|2022-04-22 20:10:00|199.39|196.27|198.87|195.75|199.39|196.27|198.87|195.75|0
1650658210000|2022-04-22 20:10:10|199.13|196.01|199.39|196.27|199.66|196.54|199.13|196.01|0
1650658220000|2022-04-22 20:10:20|199.26|196.14|199.39|196.27|199.53|196.41|199.26|196.14|0
1650658230000|2022-04-22 20:10:30|199.33|196.21|199.39|196.27|199.39|196.27|199.13|196.01|0
1650658240000|2022-04-22 20:10:40|199.26|196.14|199.53|196.41|199.53|196.41|199.26|196.14|0
1650658250000|2022-04-22 20:10:50|199.46|196.34|199.66|196.54|199.66|196.54|199.46|196.34|0
1650658260000|2022-04-22 20:11:00|199.79|196.67|199.79|196.67|199.79|196.67|199.79|196.67|0
1650658270000|2022-04-22 20:11:10|199.66|196.54|199.53|196.41|199.66|196.54|199.53|196.41|0
1650658280000|2022-04-22 20:11:20|199.79|196.67|199.53|196.41|200.05|196.93|199.53|196.41|0
1650658290000|2022-04-22 20:11:30|199.66|196.54|200.32|197.2|200.32|197.2|199.59|196.47|0
1650658300000|2022-04-22 20:11:40|200.19|197.07|200.32|197.2|200.32|197.2|200.19|197.07|0
1650658310000|2022-04-22 20:11:50|199.92|196.8|200.45|197.33|200.45|197.33|199.92|196.8|0
1650658320000|2022-04-22 20:12:00|200.38|197.26|200.32|197.2|200.51|197.39|200.32|197.2|0
1650658330000|2022-04-22 20:12:10|200.58|197.46|200.45|197.33|200.58|197.46|200.45|197.33|0
1650658340000|2022-04-22 20:12:20|200.58|197.46|200.71|197.59|200.85|197.73|200.58|197.46|0
1650658350000|2022-04-22 20:12:30|200.58|197.46|200.32|197.2|200.58|197.46|200.32|197.2|0
1650658360000|2022-04-22 20:12:40|200.18|197.06|200.32|197.2|200.32|197.2|200.18|197.06|0
1650658370000|2022-04-22 20:12:50|200.45|197.33|200.05|196.93|200.45|197.33|200.05|196.93|0
1650658380000|2022-04-22 20:13:00|200.18|197.06|200.18|197.06|200.18|197.06|200.18|197.06|0
1650658400000|2022-04-22 20:13:20|200.05|196.93|200.18|197.06|200.32|197.2|200.05|196.93|0
1650658410000|2022-04-22 20:13:30|200.58|197.46|200.05|196.93|200.58|197.46|200.05|196.93|0
1650658420000|2022-04-22 20:13:40|200.18|197.06|199.92|196.8|200.18|197.06|199.92|196.8|0
1650658430000|2022-04-22 20:13:50|200.05|196.93|200.05|196.93|200.05|196.93|200.05|196.93|0
1650658440000|2022-04-22 20:14:00|199.13|196.01|198.47|195.35|199.13|196.01|198.47|195.35|0
1650658450000|2022-04-22 20:14:10|198.73|195.61|199.26|196.14|199.39|196.27|198.73|195.61|0
1650658460000|2022-04-22 20:14:20|199.39|196.27|199.26|196.14|199.65|196.53|199.26|196.14|0
1650658470000|2022-04-22 20:14:30|199.13|196.01|199.79|196.67|199.79|196.67|199.13|196.01|0
1650658480000|2022-04-22 20:14:40|199.92|196.8|199.79|196.67|199.92|196.8|199.52|196.4|0
1650658490000|2022-04-22 20:14:50|199.65|196.53|199.65|196.53|199.79|196.67|199.65|196.53|0
1650658510000|2022-04-22 20:15:10|199.91|196.27|199.78|196.14|199.91|196.27|199.78|196.14|0
1650658520000|2022-04-22 20:15:20|199.91|196.27|200.05|196.41|200.05|196.41|199.91|196.27|0
1650658540000|2022-04-22 20:15:40|200.57|196.93|200.44|196.8|200.57|196.93|200.44|196.8|0
1650658550000|2022-04-22 20:15:50|200.31|196.67|199.12|195.48|200.31|196.67|199.12|195.48|0
1650658560000|2022-04-22 20:16:00|199.05|195.41|199.25|195.61|199.39|195.75|199.05|195.41|0
1650658570000|2022-04-22 20:16:10|199.39|195.75|198.99|195.35|199.39|195.75|198.73|195.09|0
1650658580000|2022-04-22 20:16:20|199.25|195.61|199.25|195.61|199.39|195.75|199.25|195.61|0
1650658590000|2022-04-22 20:16:30|199.19|195.55|199.39|195.75|199.39|195.75|199.19|195.55|0
1650658610000|2022-04-22 20:16:50|199.25|195.61|199.39|195.75|199.39|195.75|199.25|195.61|0
1650658640000|2022-04-22 20:17:20|199.38|195.74|199.38|195.74|199.38|195.74|199.38|195.74|0
1650658650000|2022-04-22 20:17:30|199.25|195.61|199.12|195.48|199.38|195.74|199.12|195.48|0
1650658670000|2022-04-22 20:17:50|198.99|195.35|198.99|195.35|198.99|195.35|198.99|195.35|0
1650658680000|2022-04-22 20:18:00|198.86|195.22|198.73|195.09|198.86|195.22|198.73|195.09|0
1650658690000|2022-04-22 20:18:10|198.59|194.95|198.59|194.95|198.59|194.95|198.59|194.95|0
1650658700000|2022-04-22 20:18:20|198.73|195.09|198.73|195.09|198.73|195.09|198.73|195.09|0
1650870300000|2022-04-25 07:05:00|182.91|179.79|183.47|180.35|183.47|180.35|182.91|179.79|0
1650870310000|2022-04-25 07:05:10|183.6|180.48|183.66|180.54|183.66|180.54|183.41|180.29|0
1650870320000|2022-04-25 07:05:20|183.6|180.48|184.1|180.98|184.1|180.98|183.6|180.48|0
1650870330000|2022-04-25 07:05:30|184.35|181.23|184.41|181.29|184.47|181.35|184.35|181.23|0
1650870340000|2022-04-25 07:05:40|184.35|181.23|184.41|181.29|184.47|181.35|184.35|181.23|0
1650870350000|2022-04-25 07:05:50|184.35|181.23|184.47|181.35|184.47|181.35|184.35|181.23|0
1650870360000|2022-04-25 07:06:00|184.6|181.48|183.6|180.48|184.6|181.48|183.6|180.48|0
1650870370000|2022-04-25 07:06:10|183.85|180.73|184.78|181.66|184.78|181.66|183.85|180.73|0
1650870380000|2022-04-25 07:06:20|185.16|182.04|185.54|182.42|185.54|182.42|185.16|182.04|0
1650870390000|2022-04-25 07:06:30|185.73|182.61|185.66|182.54|185.98|182.86|185.48|182.36|0
1650870400000|2022-04-25 07:06:40|185.6|182.48|185.6|182.48|185.73|182.61|185.54|182.42|0
1650870410000|2022-04-25 07:06:50|185.48|182.36|185.98|182.86|185.98|182.86|185.48|182.36|0
1650870420000|2022-04-25 07:07:00|185.85|182.73|186.55|183.43|186.55|183.43|185.85|182.73|0
1650870430000|2022-04-25 07:07:10|186.61|183.49|186.86|183.74|186.86|183.74|186.61|183.49|0
1650870440000|2022-04-25 07:07:20|187.12|184|187.37|184.25|187.37|184.25|187.12|184|0
1650870450000|2022-04-25 07:07:30|187.81|184.69|188.57|185.45|188.77|185.65|187.81|184.69|0
1650870460000|2022-04-25 07:07:40|189.15|186.03|189.79|186.67|189.79|186.67|189.08|185.96|0
1650870470000|2022-04-25 07:07:50|191|187.88|191.06|187.94|191.06|187.94|190.49|187.37|0
1650870480000|2022-04-25 07:08:00|191.19|188.07|191.77|188.65|191.83|188.71|191.19|188.07|0
1650870490000|2022-04-25 07:08:10|192.22|189.1|191.96|188.84|192.22|189.1|191.96|188.84|0
1650870500000|2022-04-25 07:08:20|192.09|188.97|192.22|189.1|192.22|189.1|191.77|188.65|0
1650870510000|2022-04-25 07:08:30|191.83|188.71|191.96|188.84|191.96|188.84|191.7|188.58|0
1650870520000|2022-04-25 07:08:40|192.15|189.03|192.02|188.9|192.15|189.03|191.7|188.58|0
1650870530000|2022-04-25 07:08:50|191.83|188.71|191.7|188.58|191.96|188.84|191.7|188.58|0
1650870550000|2022-04-25 07:09:10|191.58|188.46|192.6|189.48|192.6|189.48|191.58|188.46|0
1650870560000|2022-04-25 07:09:20|191.96|188.84|191.96|188.84|191.96|188.84|191.64|188.52|0
1650870570000|2022-04-25 07:09:30|191.45|188.33|190.17|187.05|191.45|188.33|190.17|187.05|0
1650870580000|2022-04-25 07:09:40|189.91|186.79|190.17|187.05|190.17|187.05|189.91|186.79|0
1650870590000|2022-04-25 07:09:50|190.29|187.17|190.17|187.05|190.29|187.17|190.17|187.05|0
1650870600000|2022-04-25 07:10:00|190.23|187.11|189.91|186.79|190.23|187.11|189.72|186.6|0
1650870610000|2022-04-25 07:10:10|189.78|186.66|189.4|186.28|189.78|186.66|189.15|186.03|0
1650870620000|2022-04-25 07:10:20|189.53|186.41|190.17|187.05|190.17|187.05|189.53|186.41|0
1650870630000|2022-04-25 07:10:30|190.1|186.98|189.78|186.66|190.1|186.98|189.78|186.66|0
1650870640000|2022-04-25 07:10:40|189.66|186.54|189.53|186.41|189.66|186.54|189.53|186.41|0
1650870650000|2022-04-25 07:10:50|189.46|186.34|188.89|185.77|189.46|186.34|188.89|185.77|0
1650870660000|2022-04-25 07:11:00|188.64|185.52|188.89|185.77|188.89|185.77|188.64|185.52|0
1650870670000|2022-04-25 07:11:10|188.76|185.64|188.76|185.64|188.76|185.64|188.57|185.45|0
1650870680000|2022-04-25 07:11:20|188.25|185.13|188.25|185.13|188.38|185.26|188.25|185.13|0
1650870690000|2022-04-25 07:11:30|187.87|184.75|188.06|184.94|188.06|184.94|187.87|184.75|0
1650870700000|2022-04-25 07:11:40|188.13|185.01|188.06|184.94|188.32|185.2|188|184.88|0
1650870710000|2022-04-25 07:11:50|188.38|185.26|189.02|185.9|189.02|185.9|188.38|185.26|0
1650870720000|2022-04-25 07:12:00|188.89|185.77|189.4|186.28|189.4|186.28|188.89|185.77|0
1650870730000|2022-04-25 07:12:10|189.21|186.09|188.95|185.83|189.21|186.09|188.89|185.77|0
1650870740000|2022-04-25 07:12:20|188.51|185.39|188.76|185.64|188.89|185.77|188.51|185.39|0
1650870750000|2022-04-25 07:12:30|188.38|185.26|188.06|184.94|188.51|185.39|188.06|184.94|0
1650870760000|2022-04-25 07:12:40|188.25|185.13|187.81|184.69|188.38|185.26|187.81|184.69|0
1650870770000|2022-04-25 07:12:50|188|184.88|189.14|186.02|189.14|186.02|188|184.88|0
1650870780000|2022-04-25 07:13:00|189.27|186.15|188.25|185.13|189.27|186.15|188.25|185.13|0
1650870790000|2022-04-25 07:13:10|188.31|185.19|188|184.88|188.31|185.19|187.93|184.81|0
1650870800000|2022-04-25 07:13:20|188.25|185.13|189.27|186.15|189.27|186.15|188.25|185.13|0
1650870810000|2022-04-25 07:13:30|189.65|186.53|190.35|187.23|190.35|187.23|189.65|186.53|0
1650870820000|2022-04-25 07:13:40|190.42|187.3|191.06|187.94|191.06|187.94|190.42|187.3|0
1650870830000|2022-04-25 07:13:50|191.19|188.07|191.63|188.51|191.76|188.64|191.19|188.07|0
1650870840000|2022-04-25 07:14:00|191.32|188.2|191.25|188.13|191.32|188.2|190.93|187.81|0
1650870850000|2022-04-25 07:14:10|191.38|188.26|190.8|187.68|191.38|188.26|190.8|187.68|0
1650870860000|2022-04-25 07:14:20|190.93|187.81|190.74|187.62|191.12|188|190.74|187.62|0
1650870870000|2022-04-25 07:14:30|190.61|187.49|189.71|186.59|190.61|187.49|189.71|186.59|0
1650870880000|2022-04-25 07:14:40|189.65|186.53|190.16|187.04|190.16|187.04|189.65|186.53|0
1650870890000|2022-04-25 07:14:50|190.1|186.98|190.22|187.1|190.42|187.3|190.1|186.98|0
1650870900000|2022-04-25 07:15:00|189.78|186.66|189.27|186.15|189.78|186.66|189.27|186.15|0
1650870910000|2022-04-25 07:15:10|189.52|186.4|190.1|186.98|190.1|186.98|189.52|186.4|0
1650870920000|2022-04-25 07:15:20|190.29|187.17|191.19|188.07|191.19|188.07|190.29|187.17|0
1650870930000|2022-04-25 07:15:30|191.31|188.19|191.63|188.51|191.63|188.51|191.31|188.19|0
1650870940000|2022-04-25 07:15:40|191.19|188.07|191.19|188.07|191.25|188.13|191.19|188.07|0
1650870950000|2022-04-25 07:15:50|191.06|187.94|190.99|187.87|191.06|187.94|190.67|187.55|0
1650870960000|2022-04-25 07:16:00|191.19|188.07|191.57|188.45|191.57|188.45|191.19|188.07|0
1650870970000|2022-04-25 07:16:10|192.08|188.96|192.73|189.61|192.73|189.61|192.08|188.96|0
1650870980000|2022-04-25 07:16:20|193.37|190.25|193.11|189.99|193.37|190.25|192.98|189.86|0
1650870990000|2022-04-25 07:16:30|193.24|190.12|192.79|189.67|193.24|190.12|192.79|189.67|0
1650871000000|2022-04-25 07:16:40|193.11|189.99|192.92|189.8|193.24|190.12|192.92|189.8|0
1650871010000|2022-04-25 07:16:50|192.98|189.86|193.11|189.99|193.11|189.99|192.47|189.35|0
1650871020000|2022-04-25 07:17:00|193.37|190.25|192.73|189.61|193.37|190.25|192.73|189.61|0
1650871030000|2022-04-25 07:17:10|192.85|189.73|194.15|191.03|194.15|191.03|192.85|189.73|0
1650871040000|2022-04-25 07:17:20|193.82|190.7|194.4|191.28|194.4|191.28|193.82|190.7|0
1650871050000|2022-04-25 07:17:30|194.53|191.41|195.05|191.93|195.05|191.93|194.53|191.41|0
1650871060000|2022-04-25 07:17:40|194.53|191.41|194.4|191.28|194.72|191.6|194.4|191.28|0
1650871070000|2022-04-25 07:17:50|194.34|191.22|194.72|191.6|194.72|191.6|194.27|191.15|0
1650871080000|2022-04-25 07:18:00|194.79|191.67|194.92|191.8|195.11|191.99|194.79|191.67|0
1650871090000|2022-04-25 07:18:10|194.66|191.54|195.18|192.06|195.24|192.12|194.66|191.54|0
1650871100000|2022-04-25 07:18:20|195.37|192.25|195.05|191.93|195.37|192.25|195.05|191.93|0
1650871110000|2022-04-25 07:18:30|195.18|192.06|195.57|192.45|195.57|192.45|195.18|192.06|0
1650871120000|2022-04-25 07:18:40|195.44|192.32|196.09|192.97|196.09|192.97|195.44|192.32|0
1650871130000|2022-04-25 07:18:50|195.44|192.32|195.24|192.12|195.44|192.32|195.05|191.93|0
1650871140000|2022-04-25 07:19:00|195.31|192.19|195.31|192.19|195.57|192.45|195.18|192.06|0
1650871150000|2022-04-25 07:19:10|195.18|192.06|195.31|192.19|195.31|192.19|194.72|191.6|0
1650871160000|2022-04-25 07:19:20|195.57|192.45|195.63|192.51|195.63|192.51|195.5|192.38|0
1650871170000|2022-04-25 07:19:30|195.7|192.58|195.37|192.25|195.96|192.84|195.31|192.19|0
1650871180000|2022-04-25 07:19:40|195.31|192.19|194.72|191.6|195.31|192.19|194.72|191.6|0
1650871190000|2022-04-25 07:19:50|194.66|191.54|194.27|191.15|194.66|191.54|194.14|191.02|0
1650871200000|2022-04-25 07:20:00|194.66|191.54|194.46|191.34|194.66|191.54|194.46|191.34|0
1650871210000|2022-04-25 07:20:10|194.14|191.02|194.4|191.28|194.4|191.28|194.01|190.89|0
1650871220000|2022-04-25 07:20:20|194.27|191.15|194.27|191.15|194.46|191.34|194.27|191.15|0
1650871230000|2022-04-25 07:20:30|194.2|191.08|194.92|191.8|195.05|191.93|194.2|191.08|0
1650871240000|2022-04-25 07:20:40|194.72|191.6|194.98|191.86|195.05|191.93|194.72|191.6|0
1650871250000|2022-04-25 07:20:50|194.66|191.54|194.14|191.02|194.66|191.54|194.14|191.02|0
1650871260000|2022-04-25 07:21:00|194.27|191.15|194.27|191.15|194.46|191.34|194.27|191.15|0
1650871270000|2022-04-25 07:21:10|194.14|191.02|194.07|190.95|194.2|191.08|194.07|190.95|0
1650871280000|2022-04-25 07:21:20|193.88|190.76|194.2|191.08|194.2|191.08|193.88|190.76|0
1650871290000|2022-04-25 07:21:30|194.33|191.21|194.27|191.15|194.33|191.21|194.27|191.15|0
1650871300000|2022-04-25 07:21:40|194.14|191.02|193.82|190.7|194.14|191.02|193.82|190.7|0
1650871310000|2022-04-25 07:21:50|193.69|190.57|193.94|190.82|193.94|190.82|193.5|190.38|0
1650871320000|2022-04-25 07:22:00|193.75|190.63|193.82|190.7|193.88|190.76|193.69|190.57|0
1650871330000|2022-04-25 07:22:10|193.62|190.5|193.24|190.12|193.62|190.5|193.11|189.99|0
1650871340000|2022-04-25 07:22:20|192.98|189.86|192.98|189.86|192.98|189.86|192.85|189.73|0
1650871350000|2022-04-25 07:22:30|193.56|190.44|194.01|190.89|194.01|190.89|193.56|190.44|0
1650871360000|2022-04-25 07:22:40|193.88|190.76|193.75|190.63|193.88|190.76|193.49|190.37|0
1650871370000|2022-04-25 07:22:50|193.49|190.37|193.75|190.63|193.88|190.76|193.49|190.37|0
1650871380000|2022-04-25 07:23:00|194.2|191.08|194.53|191.41|194.66|191.54|194.14|191.02|0
1650871390000|2022-04-25 07:23:10|194.66|191.54|195.5|192.38|195.5|192.38|194.59|191.47|0
1650871400000|2022-04-25 07:23:20|195.44|192.32|195.31|192.19|195.44|192.32|195.05|191.93|0
1650871410000|2022-04-25 07:23:30|195.37|192.25|195.24|192.12|195.37|192.25|195.24|192.12|0
1650871420000|2022-04-25 07:23:40|195.31|192.19|196.22|193.1|196.35|193.23|195.31|192.19|0
1650871430000|2022-04-25 07:23:50|196.09|192.97|196.22|193.1|196.22|193.1|196.02|192.9|0
1650871440000|2022-04-25 07:24:00|196.15|193.03|196.41|193.29|196.41|193.29|196.15|193.03|0
1650871450000|2022-04-25 07:24:10|196.09|192.97|196.35|193.23|196.35|193.23|195.96|192.84|0
1650871460000|2022-04-25 07:24:20|196.74|193.62|196.35|193.23|196.74|193.62|196.35|193.23|0
1650871470000|2022-04-25 07:24:30|196.48|193.36|197|193.88|197|193.88|196.48|193.36|0
1650871480000|2022-04-25 07:24:40|196.87|193.75|197|193.88|197.13|194.01|196.74|193.62|0
1650871490000|2022-04-25 07:24:50|197.13|194.01|197.97|194.85|197.97|194.85|197.13|194.01|0
1650871500000|2022-04-25 07:25:00|198.17|195.05|198.83|195.71|199.09|195.97|198.17|195.05|0
1650871510000|2022-04-25 07:25:10|199.09|195.97|198.57|195.45|199.09|195.97|198.57|195.45|0
1650871520000|2022-04-25 07:25:20|198.7|195.58|198.7|195.58|198.7|195.58|198.57|195.45|0
1650871530000|2022-04-25 07:25:30|198.96|195.84|198.56|195.44|198.96|195.84|198.56|195.44|0
1650871540000|2022-04-25 07:25:40|198.3|195.18|198.3|195.18|198.43|195.31|198.3|195.18|0
1650871550000|2022-04-25 07:25:50|198.04|194.92|197.58|194.46|198.04|194.92|197.58|194.46|0
1650871560000|2022-04-25 07:26:00|197.39|194.27|197.45|194.33|197.52|194.4|197.39|194.27|0
1650871570000|2022-04-25 07:26:10|197.26|194.14|197.78|194.66|197.78|194.66|197.26|194.14|0
1650871580000|2022-04-25 07:26:20|197.71|194.59|198.7|195.58|198.7|195.58|197.71|194.59|0
1650871590000|2022-04-25 07:26:30|198.83|195.71|197.91|194.79|198.83|195.71|197.91|194.79|0
1650871600000|2022-04-25 07:26:40|198.3|195.18|198.56|195.44|198.56|195.44|198.3|195.18|0
1650871610000|2022-04-25 07:26:50|198.96|195.84|196.84|193.72|198.96|195.84|196.84|193.72|0
1650871620000|2022-04-25 07:27:00|196.57|193.45|196.24|193.12|196.57|193.45|196.24|193.12|0
1650871630000|2022-04-25 07:27:10|196.18|193.06|196.44|193.32|196.44|193.32|196.18|193.06|0
1650871640000|2022-04-25 07:27:20|195.59|192.47|195.53|192.41|195.92|192.8|195.53|192.41|0
1650871650000|2022-04-25 07:27:30|195.14|192.02|198.14|195.02|198.14|195.02|195.01|191.89|0
1650871660000|2022-04-25 07:27:40|197.88|194.76|196.41|193.29|198.27|195.15|196.41|193.29|0
1650871670000|2022-04-25 07:27:50|196.22|193.1|196.35|193.23|196.41|193.29|196.22|193.1|0
1650871680000|2022-04-25 07:28:00|196.22|193.1|196.35|193.23|196.35|193.23|196.09|192.97|0
1650871690000|2022-04-25 07:28:10|196.22|193.1|196.67|193.55|196.67|193.55|196.15|193.03|0
1650871700000|2022-04-25 07:28:20|196.54|193.42|195.43|192.31|196.54|193.42|195.43|192.31|0
1650871710000|2022-04-25 07:28:30|195.5|192.38|196.02|192.9|196.15|193.03|195.5|192.38|0
1650871720000|2022-04-25 07:28:40|195.95|192.83|195.76|192.64|196.08|192.96|195.76|192.64|0
1650871730000|2022-04-25 07:28:50|195.89|192.77|196.08|192.96|196.08|192.96|195.89|192.77|0
1650871740000|2022-04-25 07:29:00|196.15|193.03|195.37|192.25|196.15|193.03|195.37|192.25|0
1650871750000|2022-04-25 07:29:10|195.82|192.7|195.76|192.64|196.15|193.03|195.76|192.64|0
1650871760000|2022-04-25 07:29:20|196.15|193.03|196.28|193.16|196.28|193.16|196.15|193.03|0
1650871770000|2022-04-25 07:29:30|196.21|193.09|196.41|193.29|196.67|193.55|196.21|193.09|0
1650871780000|2022-04-25 07:29:40|196.28|193.16|196.61|193.49|196.61|193.49|196.02|192.9|0
1650871790000|2022-04-25 07:29:50|196.54|193.42|196.08|192.96|196.54|193.42|196.08|192.96|0
1650871800000|2022-04-25 07:30:00|195.82|192.7|196.02|192.9|196.02|192.9|195.82|192.7|0
1650871810000|2022-04-25 07:30:10|196.08|192.96|195.76|192.64|196.15|193.03|195.76|192.64|0
1650871820000|2022-04-25 07:30:20|195.63|192.51|195.24|192.12|195.63|192.51|195.24|192.12|0
1650871830000|2022-04-25 07:30:30|195.37|192.25|195.11|191.99|195.37|192.25|195.11|191.99|0
1650871840000|2022-04-25 07:30:40|194.78|191.66|194.72|191.6|195.04|191.92|194.72|191.6|0
1650871850000|2022-04-25 07:30:50|194.2|191.08|194.07|190.95|194.46|191.34|193.94|190.82|0
1650871860000|2022-04-25 07:31:00|194.46|191.34|194.2|191.08|194.46|191.34|194.2|191.08|0
1650871870000|2022-04-25 07:31:10|194.14|191.02|193.81|190.69|194.2|191.08|193.62|190.5|0
1650871880000|2022-04-25 07:31:20|193.69|190.57|194.14|191.02|194.14|191.02|193.69|190.57|0
1650871890000|2022-04-25 07:31:30|194.01|190.89|194.07|190.95|194.07|190.95|193.94|190.82|0
1650871900000|2022-04-25 07:31:40|194.01|190.89|193.94|190.82|194.07|190.95|193.88|190.76|0
1650871910000|2022-04-25 07:31:50|193.81|190.69|193.43|190.31|193.81|190.69|193.3|190.18|0
1650871920000|2022-04-25 07:32:00|193.04|189.92|192.78|189.66|193.04|189.92|192.52|189.4|0
1650871930000|2022-04-25 07:32:10|192.58|189.46|192.71|189.59|192.71|189.59|192.46|189.34|0
1650871940000|2022-04-25 07:32:20|193.43|190.31|193.49|190.37|193.49|190.37|193.17|190.05|0
1650871950000|2022-04-25 07:32:30|193.55|190.43|193.62|190.5|193.62|190.5|193.49|190.37|0
1650871960000|2022-04-25 07:32:40|193.43|190.31|193.3|190.18|193.43|190.31|193.17|190.05|0
1650871970000|2022-04-25 07:32:50|193.43|190.31|193.04|189.92|193.43|190.31|193.04|189.92|0
1650871980000|2022-04-25 07:33:00|193.23|190.11|192.97|189.85|193.23|190.11|192.97|189.85|0
1650871990000|2022-04-25 07:33:10|192.65|189.53|191.18|188.06|192.65|189.53|190.39|187.27|0
1650872000000|2022-04-25 07:33:20|191.06|187.94|190.93|187.81|191.12|188|190.93|187.81|0
1650872010000|2022-04-25 07:33:30|190.99|187.87|191.31|188.19|191.31|188.19|190.99|187.87|0
1650872020000|2022-04-25 07:33:40|191.06|187.94|190.99|187.87|191.06|187.94|190.93|187.81|0
1650872030000|2022-04-25 07:33:50|190.67|187.55|191.63|188.51|191.63|188.51|190.67|187.55|0
1650872040000|2022-04-25 07:34:00|191.7|188.58|191.37|188.25|191.7|188.58|191.31|188.19|0
1650872050000|2022-04-25 07:34:10|191.31|188.19|191.12|188|191.31|188.19|191.06|187.94|0
1650872060000|2022-04-25 07:34:20|191.18|188.06|191.57|188.45|191.57|188.45|191.18|188.06|0
1650872070000|2022-04-25 07:34:30|191.44|188.32|191.37|188.25|191.44|188.32|191.37|188.25|0
1650872080000|2022-04-25 07:34:40|191.05|187.93|191.37|188.25|191.37|188.25|191.05|187.93|0
1650872090000|2022-04-25 07:34:50|191.31|188.19|190.8|187.68|191.31|188.19|190.8|187.68|0
1650872100000|2022-04-25 07:35:00|190.86|187.74|191.18|188.06|191.18|188.06|190.86|187.74|0
1650872110000|2022-04-25 07:35:10|191.57|188.45|191.96|188.84|191.96|188.84|191.57|188.45|0
1650872120000|2022-04-25 07:35:20|192.09|188.97|191.96|188.84|192.09|188.97|191.96|188.84|0
1650872130000|2022-04-25 07:35:30|191.63|188.51|191.18|188.06|191.63|188.51|191.18|188.06|0
1650872140000|2022-04-25 07:35:40|191.12|188|190.8|187.68|191.12|188|190.67|187.55|0
1650872150000|2022-04-25 07:35:50|191.05|187.93|190.54|187.42|191.05|187.93|190.54|187.42|0
1650872160000|2022-04-25 07:36:00|190.67|187.55|190.54|187.42|190.67|187.55|190.54|187.42|0
1650872170000|2022-04-25 07:36:10|190.47|187.35|191.05|187.93|191.05|187.93|190.47|187.35|0
1650872180000|2022-04-25 07:36:20|191.18|188.06|191.31|188.19|191.37|188.25|191.18|188.06|0
1650872190000|2022-04-25 07:36:30|191.37|188.25|191.31|188.19|191.57|188.45|191.18|188.06|0
1650872200000|2022-04-25 07:36:40|191.37|188.25|191.24|188.12|191.37|188.25|191.24|188.12|0
1650872210000|2022-04-25 07:36:50|191.05|187.93|190.86|187.74|191.05|187.93|190.8|187.68|0
1650872220000|2022-04-25 07:37:00|190.92|187.8|190.73|187.61|190.92|187.8|190.73|187.61|0
1650872230000|2022-04-25 07:37:10|190.67|187.55|190.73|187.61|190.86|187.74|190.67|187.55|0
1650872240000|2022-04-25 07:37:20|190.41|187.29|190.02|186.9|190.41|187.29|190.02|186.9|0
1650872250000|2022-04-25 07:37:30|189.96|186.84|189.96|186.84|189.96|186.84|189.9|186.78|0
1650872260000|2022-04-25 07:37:40|190.02|186.9|190.28|187.16|190.47|187.35|190.02|186.9|0
1650872270000|2022-04-25 07:37:50|190.41|187.29|190.41|187.29|190.41|187.29|190.41|187.29|0
1650872280000|2022-04-25 07:38:00|190.34|187.22|190.34|187.22|190.34|187.22|190.34|187.22|0
1650872290000|2022-04-25 07:38:10|190.02|186.9|190.02|186.9|190.02|186.9|190.02|186.9|0
1650872300000|2022-04-25 07:38:20|190.15|187.03|190.79|187.67|190.79|187.67|190.15|187.03|0
1650872310000|2022-04-25 07:38:30|190.67|187.55|190.73|187.61|190.79|187.67|190.67|187.55|0
1650872320000|2022-04-25 07:38:40|190.79|187.67|190.15|187.03|190.79|187.67|190.15|187.03|0
1650872330000|2022-04-25 07:38:50|190.02|186.9|190.02|186.9|190.02|186.9|189.89|186.77|0
1650872340000|2022-04-25 07:39:00|189.89|186.77|190.54|187.42|190.54|187.42|189.89|186.77|0
1650872350000|2022-04-25 07:39:10|190.66|187.54|190.92|187.8|190.92|187.8|190.66|187.54|0
1650872360000|2022-04-25 07:39:20|191.44|188.32|191.31|188.19|191.44|188.32|191.31|188.19|0
1650872370000|2022-04-25 07:39:30|191.44|188.32|191.37|188.25|191.44|188.32|191.05|187.93|0
1650872380000|2022-04-25 07:39:40|191.44|188.32|191.11|187.99|191.44|188.32|191.11|187.99|0
1650872390000|2022-04-25 07:39:50|191.05|187.93|190.85|187.73|191.11|187.99|190.79|187.67|0
1650872400000|2022-04-25 07:40:00|190.79|187.67|191.18|188.06|191.18|188.06|190.73|187.61|0
1650872410000|2022-04-25 07:40:10|191.31|188.19|191.05|187.93|191.31|188.19|191.05|187.93|0
1650872420000|2022-04-25 07:40:20|191.18|188.06|191.18|188.06|191.18|188.06|191.05|187.93|0
1650872430000|2022-04-25 07:40:30|191.05|187.93|190.53|187.41|191.05|187.93|190.53|187.41|0
1650872440000|2022-04-25 07:40:40|190.41|187.29|190.02|186.9|190.41|187.29|190.02|186.9|0
1650872450000|2022-04-25 07:40:50|189.76|186.64|189.51|186.39|189.76|186.64|189.51|186.39|0
1650872460000|2022-04-25 07:41:00|189.64|186.52|189.76|186.64|189.76|186.64|189.64|186.52|0
1650872470000|2022-04-25 07:41:10|189.64|186.52|189.51|186.39|189.64|186.52|189.25|186.13|0
1650872480000|2022-04-25 07:41:20|189.64|186.52|189.76|186.64|189.89|186.77|189.57|186.45|0
1650872490000|2022-04-25 07:41:30|190.02|186.9|190.6|187.48|190.6|187.48|190.02|186.9|0
1650872500000|2022-04-25 07:41:40|190.72|187.6|190.34|187.22|190.72|187.6|190.28|187.16|0
1650872510000|2022-04-25 07:41:50|189.82|186.7|190.08|186.96|190.15|187.03|189.82|186.7|0
1650872520000|2022-04-25 07:42:00|189.82|186.7|189.63|186.51|189.89|186.77|189.63|186.51|0
1650872530000|2022-04-25 07:42:10|189.76|186.64|189.76|186.64|189.76|186.64|189.63|186.51|0
1650872540000|2022-04-25 07:42:20|189.63|186.51|189.76|186.64|189.89|186.77|189.63|186.51|0
1650872550000|2022-04-25 07:42:30|189.63|186.51|189.31|186.19|189.63|186.51|189.31|186.19|0
1650872560000|2022-04-25 07:42:40|189.25|186.13|189.18|186.06|189.25|186.13|189.18|186.06|0
1650872570000|2022-04-25 07:42:50|189.12|186|189.51|186.39|189.51|186.39|188.87|185.75|0
1650872580000|2022-04-25 07:43:00|189.25|186.13|189.51|186.39|189.51|186.39|189.25|186.13|0
1650872590000|2022-04-25 07:43:10|189.82|186.7|189.76|186.64|189.82|186.7|189.44|186.32|0
1650872600000|2022-04-25 07:43:20|189.89|186.77|190.34|187.22|190.4|187.28|189.89|186.77|0
1650872610000|2022-04-25 07:43:30|190.66|187.54|190.59|187.47|190.66|187.54|190.59|187.47|0
1650872620000|2022-04-25 07:43:40|190.53|187.41|190.79|187.67|190.92|187.8|190.47|187.35|0
1650872630000|2022-04-25 07:43:50|190.72|187.6|190.92|187.8|190.92|187.8|190.72|187.6|0
1650872640000|2022-04-25 07:44:00|190.72|187.6|190.53|187.41|190.85|187.73|190.53|187.41|0
1650872650000|2022-04-25 07:44:10|190.72|187.6|191.3|188.18|191.3|188.18|190.72|187.6|0
1650872660000|2022-04-25 07:44:20|191.43|188.31|192.47|189.35|192.47|189.35|191.43|188.31|0
1650872670000|2022-04-25 07:44:30|192.53|189.41|192.79|189.67|192.92|189.8|192.53|189.41|0
1650872680000|2022-04-25 07:44:40|192.47|189.35|192.21|189.09|192.47|189.35|192.08|188.96|0
1650872690000|2022-04-25 07:44:50|192.34|189.22|191.88|188.76|192.34|189.22|191.88|188.76|0
1650872700000|2022-04-25 07:45:00|191.95|188.83|192.21|189.09|192.21|189.09|191.95|188.83|0
1650872710000|2022-04-25 07:45:10|191.82|188.7|191.62|188.5|191.82|188.7|191.56|188.44|0
1650872720000|2022-04-25 07:45:20|191.69|188.57|191.37|188.25|191.69|188.57|191.37|188.25|0
1650872730000|2022-04-25 07:45:30|191.43|188.31|192.21|189.09|192.21|189.09|191.43|188.31|0
1650872740000|2022-04-25 07:45:40|192.34|189.22|192.08|188.96|192.34|189.22|191.88|188.76|0
1650872750000|2022-04-25 07:45:50|192.01|188.89|192.27|189.15|192.27|189.15|192.01|188.89|0
1650872760000|2022-04-25 07:46:00|192.14|189.02|191.95|188.83|192.14|189.02|191.95|188.83|0
1650872770000|2022-04-25 07:46:10|191.88|188.76|192.01|188.89|192.01|188.89|191.88|188.76|0
1650872780000|2022-04-25 07:46:20|192.27|189.15|192.46|189.34|192.46|189.34|192.27|189.15|0
1650872790000|2022-04-25 07:46:30|192.53|189.41|192.79|189.67|192.79|189.67|192.53|189.41|0
1650872800000|2022-04-25 07:46:40|192.98|189.86|192.4|189.28|192.98|189.86|192.4|189.28|0
1650872810000|2022-04-25 07:46:50|192.46|189.34|192.4|189.28|192.46|189.34|192.27|189.15|0
1650872820000|2022-04-25 07:47:00|192.21|189.09|191.75|188.63|192.34|189.22|191.75|188.63|0
1650872830000|2022-04-25 07:47:10|191.62|188.5|191.43|188.31|191.62|188.5|191.3|188.18|0
1650872840000|2022-04-25 07:47:20|191.56|188.44|191.23|188.11|191.75|188.63|191.23|188.11|0
1650872850000|2022-04-25 07:47:30|191.56|188.44|192.08|188.96|192.08|188.96|191.49|188.37|0
1650872860000|2022-04-25 07:47:40|192.14|189.02|193.24|190.12|193.24|190.12|192.14|189.02|0
1650872870000|2022-04-25 07:47:50|193.37|190.25|193.11|189.99|193.37|190.25|193.11|189.99|0
1650872880000|2022-04-25 07:48:00|192.98|189.86|192.65|189.53|192.98|189.86|192.59|189.47|0
1650872890000|2022-04-25 07:48:10|193.17|190.05|192.85|189.73|193.17|190.05|192.85|189.73|0
1650872900000|2022-04-25 07:48:20|192.72|189.6|192.53|189.41|192.78|189.66|192.53|189.41|0
1650872910000|2022-04-25 07:48:30|192.46|189.34|191.75|188.63|192.46|189.34|191.75|188.63|0
1650872920000|2022-04-25 07:48:40|191.62|188.5|191.56|188.44|191.69|188.57|191.56|188.44|0
1650872930000|2022-04-25 07:48:50|191.49|188.37|191.3|188.18|191.56|188.44|191.3|188.18|0
1650872940000|2022-04-25 07:49:00|191.23|188.11|190.79|187.67|191.36|188.24|190.79|187.67|0
1650872950000|2022-04-25 07:49:10|190.66|187.54|190.53|187.41|190.66|187.54|190.53|187.41|0
1650872960000|2022-04-25 07:49:20|190.59|187.47|190.66|187.54|190.78|187.66|190.59|187.47|0
1650872970000|2022-04-25 07:49:30|190.59|187.47|190.46|187.34|190.59|187.47|190.46|187.34|0
1650872980000|2022-04-25 07:49:40|190.98|187.86|190.66|187.54|190.98|187.86|190.66|187.54|0
1650872990000|2022-04-25 07:49:50|190.01|186.89|190.07|186.95|190.27|187.15|190.01|186.89|0
1650873000000|2022-04-25 07:50:00|190.14|187.02|190.46|187.34|190.46|187.34|190.07|186.95|0
1650873010000|2022-04-25 07:50:10|190.4|187.28|190.66|187.54|190.66|187.54|190.4|187.28|0
1650873020000|2022-04-25 07:50:20|190.53|187.41|188.99|185.87|190.53|187.41|188.99|185.87|0
1650873030000|2022-04-25 07:50:30|188.6|185.48|187.97|184.85|188.6|185.48|187.97|184.85|0
1650873040000|2022-04-25 07:50:40|188.22|185.1|188.48|185.36|188.48|185.36|188.22|185.1|0
1650873050000|2022-04-25 07:50:50|188.09|184.97|187.96|184.84|188.09|184.97|187.96|184.84|0
1650873060000|2022-04-25 07:51:00|187.71|184.59|187.77|184.65|187.96|184.84|187.71|184.59|0
1650873070000|2022-04-25 07:51:10|188.09|184.97|188.22|185.1|188.22|185.1|187.84|184.72|0
1650873080000|2022-04-25 07:51:20|188.03|184.91|188.09|184.97|188.09|184.97|187.96|184.84|0
1650873090000|2022-04-25 07:51:30|188.03|184.91|188.35|185.23|188.35|185.23|188.03|184.91|0
1650873100000|2022-04-25 07:51:40|188.47|185.35|188.6|185.48|188.6|185.48|188.28|185.16|0
1650873110000|2022-04-25 07:51:50|188.28|185.16|188.41|185.29|188.41|185.29|188.22|185.1|0
1650873120000|2022-04-25 07:52:00|188.47|185.35|188.47|185.35|188.54|185.42|188.47|185.35|0
1650873130000|2022-04-25 07:52:10|188.6|185.48|189.05|185.93|189.18|186.06|188.6|185.48|0
1650873140000|2022-04-25 07:52:20|188.79|185.67|189.3|186.18|189.3|186.18|188.79|185.67|0
1650873150000|2022-04-25 07:52:30|189.05|185.93|189.5|186.38|189.5|186.38|189.05|185.93|0
1650873160000|2022-04-25 07:52:40|189.43|186.31|188.35|185.23|189.43|186.31|188.35|185.23|0
1650873170000|2022-04-25 07:52:50|188.09|184.97|187.71|184.59|188.09|184.97|187.45|184.33|0
1650873180000|2022-04-25 07:53:00|187.51|184.39|187.01|183.89|187.51|184.39|186.94|183.82|0
1650873190000|2022-04-25 07:53:10|186.69|183.57|187.71|184.59|187.71|184.59|186.69|183.57|0
1650873200000|2022-04-25 07:53:20|188.35|185.23|188.09|184.97|188.35|185.23|187.96|184.84|0
1650873210000|2022-04-25 07:53:30|188.02|184.9|187.58|184.46|188.02|184.9|187.58|184.46|0
1650873220000|2022-04-25 07:53:40|187.45|184.33|186.94|183.82|187.45|184.33|186.94|183.82|0
1650873230000|2022-04-25 07:53:50|187.33|184.21|187.2|184.08|187.39|184.27|187.2|184.08|0
1650873240000|2022-04-25 07:54:00|186.88|183.76|187.83|184.71|187.83|184.71|186.88|183.76|0
1650873250000|2022-04-25 07:54:10|187.71|184.59|187.58|184.46|187.71|184.59|187.51|184.39|0
1650873260000|2022-04-25 07:54:20|187.26|184.14|187.13|184.01|187.26|184.14|186.94|183.82|0
1650873270000|2022-04-25 07:54:30|187.2|184.08|187.13|184.01|187.32|184.2|187.13|184.01|0
1650873280000|2022-04-25 07:54:40|187.2|184.08|187|183.88|187.2|184.08|187|183.88|0
1650873290000|2022-04-25 07:54:50|187.58|184.46|187.77|184.65|187.77|184.65|187.45|184.33|0
1650873300000|2022-04-25 07:55:00|187.71|184.59|187.64|184.52|187.77|184.65|187.51|184.39|0
1650873310000|2022-04-25 07:55:10|187.58|184.46|187.64|184.52|187.64|184.52|187.58|184.46|0
1650873320000|2022-04-25 07:55:20|187.58|184.46|187.32|184.2|187.58|184.46|187.2|184.08|0
1650873330000|2022-04-25 07:55:30|187.38|184.26|187.26|184.14|187.38|184.26|186.94|183.82|0
1650873340000|2022-04-25 07:55:40|187.07|183.95|187.58|184.46|187.83|184.71|187.07|183.95|0
1650873350000|2022-04-25 07:55:50|187.32|184.2|187.83|184.71|187.83|184.71|187.32|184.2|0
1650873360000|2022-04-25 07:56:00|187.89|184.77|188.28|185.16|188.28|185.16|187.89|184.77|0
1650873370000|2022-04-25 07:56:10|188.73|185.61|188.85|185.73|188.85|185.73|188.47|185.35|0
1650873380000|2022-04-25 07:56:20|188.73|185.61|188.66|185.54|188.85|185.73|188.66|185.54|0
1650873390000|2022-04-25 07:56:30|188.53|185.41|188.53|185.41|188.53|185.41|188.47|185.35|0
1650873400000|2022-04-25 07:56:40|188.47|185.35|188.09|184.97|188.47|185.35|188.02|184.9|0
1650873410000|2022-04-25 07:56:50|187.51|184.39|187.45|184.33|187.51|184.39|187.32|184.2|0
1650873420000|2022-04-25 07:57:00|187.51|184.39|187|183.88|187.58|184.46|187|183.88|0
1650873430000|2022-04-25 07:57:10|184.97|181.85|187.13|184.01|187.13|184.01|184.97|181.85|0
1650873440000|2022-04-25 07:57:20|187.19|184.07|187.45|184.33|187.45|184.33|187.19|184.07|0
1650873450000|2022-04-25 07:57:30|187.7|184.58|188.34|185.22|188.4|185.28|187.7|184.58|0
1650873460000|2022-04-25 07:57:40|187.89|184.77|188.09|184.97|188.09|184.97|187.77|184.65|0
1650873470000|2022-04-25 07:57:50|188.02|184.9|188.02|184.9|188.09|184.97|187.89|184.77|0
1650873480000|2022-04-25 07:58:00|188.15|185.03|187.83|184.71|188.15|185.03|187.83|184.71|0
1650873490000|2022-04-25 07:58:10|187.89|184.77|188.21|185.09|188.21|185.09|187.89|184.77|0
1650873500000|2022-04-25 07:58:20|188.15|185.03|188.09|184.97|188.21|185.09|188.09|184.97|0
1650873510000|2022-04-25 07:58:30|188.02|184.9|188.21|185.09|188.28|185.16|188.02|184.9|0
1650873520000|2022-04-25 07:58:40|188.28|185.16|188.15|185.03|188.28|185.16|188.15|185.03|0
1650873530000|2022-04-25 07:58:50|188.21|185.09|188.72|185.6|188.72|185.6|188.21|185.09|0
1650873540000|2022-04-25 07:59:00|188.6|185.48|188.66|185.54|188.72|185.6|188.6|185.48|0
1650873550000|2022-04-25 07:59:10|188.4|185.28|187.89|184.77|188.4|185.28|187.89|184.77|0
1650873560000|2022-04-25 07:59:20|187.96|184.84|188.15|185.03|188.34|185.22|187.96|184.84|0
1650873570000|2022-04-25 07:59:30|188.09|184.97|187.19|184.07|188.09|184.97|187.19|184.07|0
1650873580000|2022-04-25 07:59:40|187.13|184.01|187.07|183.95|187.13|184.01|186.94|183.82|0
1650873590000|2022-04-25 07:59:50|187.13|184.01|187.73|184.61|187.86|184.74|187.13|184.01|0
1650873600000|2022-04-25 08:00:00|187.48|184.36|187.35|184.23|187.61|184.49|187.35|184.23|0
1650873610000|2022-04-25 08:00:10|187.23|184.11|187.23|184.11|187.23|184.11|186.97|183.85|0
1650873620000|2022-04-25 08:00:20|187.1|183.98|186.84|183.72|187.1|183.98|186.78|183.66|0
1650873630000|2022-04-25 08:00:30|186.08|182.96|187.61|184.49|187.61|184.49|186.08|182.96|0
1650873640000|2022-04-25 08:00:40|187.67|184.55|188.12|185|188.12|185|187.67|184.55|0
1650873650000|2022-04-25 08:00:50|188.43|185.31|188.88|185.76|188.88|185.76|188.43|185.31|0
1650873660000|2022-04-25 08:01:00|188.94|185.82|188.63|185.51|188.94|185.82|188.63|185.51|0
1650873670000|2022-04-25 08:01:10|188.12|185|188.75|185.63|188.88|185.76|188.12|185|0
1650873680000|2022-04-25 08:01:20|189.01|185.89|189.52|186.4|189.52|186.4|189.01|185.89|0
1650873690000|2022-04-25 08:01:30|189.65|186.53|189.39|186.27|189.65|186.53|189.39|186.27|0
1650873700000|2022-04-25 08:01:40|189.45|186.33|189.39|186.27|189.45|186.33|189.39|186.27|0
1650873710000|2022-04-25 08:01:50|189.52|186.4|189.07|185.95|189.78|186.66|189.07|185.95|0
1650873720000|2022-04-25 08:02:00|189.26|186.14|189.26|186.14|189.58|186.46|189.26|186.14|0
1650873730000|2022-04-25 08:02:10|189.01|185.89|189.45|186.33|189.45|186.33|189.01|185.89|0
1650873740000|2022-04-25 08:02:20|189.39|186.27|189.39|186.27|189.39|186.27|189.26|186.14|0
1650873750000|2022-04-25 08:02:30|189.01|185.89|188.75|185.63|189.14|186.02|188.75|185.63|0
1650873760000|2022-04-25 08:02:40|188.62|185.5|188.75|185.63|188.81|185.69|188.62|185.5|0
1650873770000|2022-04-25 08:02:50|188.81|185.69|189.52|186.4|189.52|186.4|188.81|185.69|0
1650873780000|2022-04-25 08:03:00|189.58|186.46|190.35|187.23|190.35|187.23|189.58|186.46|0
1650873790000|2022-04-25 08:03:10|190.03|186.91|190.29|187.17|190.61|187.49|190.03|186.91|0
1650873800000|2022-04-25 08:03:20|190.54|187.42|190.48|187.36|190.54|187.42|190.29|187.17|0
1650873810000|2022-04-25 08:03:30|190.41|187.29|190.67|187.55|190.67|187.55|190.41|187.29|0
1650873820000|2022-04-25 08:03:40|190.54|187.42|191.06|187.94|191.06|187.94|190.54|187.42|0
1650873830000|2022-04-25 08:03:50|190.99|187.87|190.86|187.74|190.99|187.87|190.8|187.68|0
1650873840000|2022-04-25 08:04:00|190.93|187.81|190.93|187.81|190.93|187.81|190.8|187.68|0
1650873850000|2022-04-25 08:04:10|191.19|188.07|191.06|187.94|191.31|188.19|191.06|187.94|0
1650873860000|2022-04-25 08:04:20|191.12|188|191.06|187.94|191.31|188.19|191.06|187.94|0
1650873870000|2022-04-25 08:04:30|190.8|187.68|190.8|187.68|190.8|187.68|190.73|187.61|0
1650873880000|2022-04-25 08:04:40|190.73|187.61|190.99|187.87|191.18|188.06|190.73|187.61|0
1650873890000|2022-04-25 08:04:50|191.06|187.94|191.18|188.06|191.18|188.06|191.06|187.94|0
1650873900000|2022-04-25 08:05:00|191.12|188|191.25|188.13|191.44|188.32|191.06|187.94|0
1650873910000|2022-04-25 08:05:10|191.31|188.19|191.31|188.19|191.37|188.25|191.31|188.19|0
1650873920000|2022-04-25 08:05:20|191.44|188.32|191.63|188.51|191.63|188.51|191.31|188.19|0
1650873930000|2022-04-25 08:05:30|191.5|188.38|191.5|188.38|191.57|188.45|191.5|188.38|0
1650873940000|2022-04-25 08:05:40|191.76|188.64|191.96|188.84|191.96|188.84|191.76|188.64|0
1650873950000|2022-04-25 08:05:50|191.83|188.71|191.76|188.64|191.83|188.71|191.76|188.64|0
1650873960000|2022-04-25 08:06:00|191.83|188.71|193.05|189.93|193.05|189.93|191.83|188.71|0
1650873970000|2022-04-25 08:06:10|192.86|189.74|193.25|190.13|193.25|190.13|192.86|189.74|0
1650873980000|2022-04-25 08:06:20|193.57|190.45|193.38|190.26|193.57|190.45|193.38|190.26|0
1650873990000|2022-04-25 08:06:30|193.25|190.13|193.12|190|193.25|190.13|193.12|190|0
1650874000000|2022-04-25 08:06:40|192.99|189.87|192.79|189.67|192.99|189.87|192.73|189.61|0
1650874010000|2022-04-25 08:06:50|193.05|189.93|193.12|190|193.31|190.19|193.05|189.93|0
1650874020000|2022-04-25 08:07:00|193.25|190.13|193.38|190.26|193.38|190.26|193.12|190|0
1650874040000|2022-04-25 08:07:20|193.64|190.52|194.02|190.9|194.02|190.9|193.64|190.52|0
1650874050000|2022-04-25 08:07:30|194.09|190.97|194.28|191.16|194.28|191.16|194.09|190.97|0
1650874060000|2022-04-25 08:07:40|194.15|191.03|193.76|190.64|194.15|191.03|193.64|190.52|0
1650874070000|2022-04-25 08:07:50|193.64|190.52|193.51|190.39|193.64|190.52|193.51|190.39|0
1650874080000|2022-04-25 08:08:00|193.31|190.19|193.25|190.13|193.38|190.26|193.25|190.13|0
1650874090000|2022-04-25 08:08:10|192.92|189.8|192.66|189.54|192.99|189.87|192.66|189.54|0
1650874100000|2022-04-25 08:08:20|192.73|189.61|192.92|189.8|192.99|189.87|192.73|189.61|0
1650874110000|2022-04-25 08:08:30|192.86|189.74|192.86|189.74|192.86|189.74|192.73|189.61|0
1650874120000|2022-04-25 08:08:40|192.6|189.48|192.6|189.48|192.6|189.48|192.47|189.35|0
1650874130000|2022-04-25 08:08:50|192.47|189.35|191.83|188.71|192.47|189.35|191.83|188.71|0
1650874140000|2022-04-25 08:09:00|191.82|188.7|191.7|188.58|191.82|188.7|191.7|188.58|0
1650874150000|2022-04-25 08:09:10|191.57|188.45|191.44|188.32|191.57|188.45|191.44|188.32|0
1650874160000|2022-04-25 08:09:20|191.18|188.06|191.05|187.93|191.31|188.19|191.05|187.93|0
1650874170000|2022-04-25 08:09:30|190.8|187.68|190.8|187.68|190.8|187.68|190.8|187.68|0
1650874180000|2022-04-25 08:09:40|190.92|187.8|191.18|188.06|191.18|188.06|190.92|187.8|0
1650874190000|2022-04-25 08:09:50|191.31|188.19|190.79|187.67|191.31|188.19|190.79|187.67|0
1650874200000|2022-04-25 08:10:00|190.73|187.61|191.24|188.12|191.31|188.19|190.73|187.61|0
1650874210000|2022-04-25 08:10:10|191.18|188.06|191.31|188.19|191.31|188.19|190.92|187.8|0
1650874220000|2022-04-25 08:10:20|191.18|188.06|190.98|187.86|191.18|188.06|190.98|187.86|0
1650874230000|2022-04-25 08:10:30|191.24|188.12|191.44|188.32|191.69|188.57|191.18|188.06|0
1650874240000|2022-04-25 08:10:40|191.18|188.06|191.37|188.25|191.37|188.25|191.18|188.06|0
1650874250000|2022-04-25 08:10:50|191.44|188.32|191.44|188.32|191.57|188.45|191.44|188.32|0
1650874260000|2022-04-25 08:11:00|191.37|188.25|191.31|188.19|191.37|188.25|191.24|188.12|0
1650874270000|2022-04-25 08:11:10|191.44|188.32|191.31|188.19|191.57|188.45|191.31|188.19|0
1650874280000|2022-04-25 08:11:20|191.18|188.06|191.31|188.19|191.31|188.19|191.11|187.99|0
1650874290000|2022-04-25 08:11:30|191.18|188.06|190.6|187.48|191.18|188.06|190.6|187.48|0
1650874300000|2022-04-25 08:11:40|190.54|187.42|189.96|186.84|190.54|187.42|189.96|186.84|0
1650874310000|2022-04-25 08:11:50|189.9|186.78|189.9|186.78|190.02|186.9|189.9|186.78|0
1650874320000|2022-04-25 08:12:00|189.83|186.71|189.51|186.39|189.83|186.71|189.51|186.39|0
1650874330000|2022-04-25 08:12:10|189.44|186.32|189.19|186.07|189.44|186.32|189.19|186.07|0
1650874340000|2022-04-25 08:12:20|189.25|186.13|189.51|186.39|189.51|186.39|189.25|186.13|0
1650874350000|2022-04-25 08:12:30|189.13|186.01|189.19|186.07|189.38|186.26|189.13|186.01|0
1650874360000|2022-04-25 08:12:40|189.25|186.13|189.13|186.01|189.25|186.13|189.13|186.01|0
1650874370000|2022-04-25 08:12:50|189|185.88|189.25|186.13|189.25|186.13|189|185.88|0
1650874380000|2022-04-25 08:13:00|189.13|186.01|189.25|186.13|189.25|186.13|189|185.88|0
1650874390000|2022-04-25 08:13:10|189.19|186.07|188.11|184.99|189.19|186.07|188.11|184.99|0
1650874400000|2022-04-25 08:13:20|188.49|185.37|188.49|185.37|188.55|185.43|188.49|185.37|0
1650874410000|2022-04-25 08:13:30|188.62|185.5|188.36|185.24|188.74|185.62|188.36|185.24|0
1650874420000|2022-04-25 08:13:40|188.49|185.37|188.23|185.11|188.49|185.37|188.23|185.11|0
1650874430000|2022-04-25 08:13:50|187.98|184.86|188.17|185.05|188.17|185.05|187.91|184.79|0
1650874440000|2022-04-25 08:14:00|188.36|185.24|188.36|185.24|188.36|185.24|188.23|185.11|0
1650874450000|2022-04-25 08:14:10|188.49|185.37|188.55|185.43|188.55|185.43|188.49|185.37|0
1650874460000|2022-04-25 08:14:20|188.49|185.37|188.61|185.49|188.61|185.49|188.49|185.37|0
1650874470000|2022-04-25 08:14:30|188.23|185.11|188.23|185.11|188.49|185.37|188.23|185.11|0
1650874480000|2022-04-25 08:14:40|188.36|185.24|188.61|185.49|188.61|185.49|188.36|185.24|0
1650874490000|2022-04-25 08:14:50|188.87|185.75|189.25|186.13|189.25|186.13|188.87|185.75|0
1650874500000|2022-04-25 08:15:00|189.51|186.39|189.51|186.39|189.64|186.52|189.51|186.39|0
1650874510000|2022-04-25 08:15:10|189.12|186|189.12|186|189.19|186.07|189.12|186|0
1650874520000|2022-04-25 08:15:20|189|185.88|189.25|186.13|189.25|186.13|188.87|185.75|0
1650874530000|2022-04-25 08:15:30|189.38|186.26|189.83|186.71|189.83|186.71|189.31|186.19|0
1650874540000|2022-04-25 08:15:40|189.89|186.77|190.28|187.16|190.28|187.16|189.89|186.77|0
1650874550000|2022-04-25 08:15:50|190.4|187.28|190.15|187.03|190.4|187.28|190.15|187.03|0
1650874560000|2022-04-25 08:16:00|190.08|186.96|190.15|187.03|190.15|187.03|190.02|186.9|0
1650874570000|2022-04-25 08:16:10|190.66|187.54|190.98|187.86|190.98|187.86|190.66|187.54|0
1650874580000|2022-04-25 08:16:20|190.92|187.8|191.3|188.18|191.43|188.31|190.92|187.8|0
1650874590000|2022-04-25 08:16:30|191.11|187.99|190.92|187.8|191.11|187.99|190.92|187.8|0
1650874600000|2022-04-25 08:16:40|190.79|187.67|190.79|187.67|190.92|187.8|190.79|187.67|0
1650874610000|2022-04-25 08:16:50|191.24|188.12|191.24|188.12|191.3|188.18|191.24|188.12|0
1650874620000|2022-04-25 08:17:00|191.49|188.37|191.05|187.93|191.49|188.37|191.05|187.93|0
1650874630000|2022-04-25 08:17:10|191.11|187.99|190.79|187.67|191.11|187.99|190.79|187.67|0
1650874640000|2022-04-25 08:17:20|190.92|187.8|190.98|187.86|191.05|187.93|190.92|187.8|0
1650874650000|2022-04-25 08:17:30|190.79|187.67|191.05|187.93|191.05|187.93|190.79|187.67|0
1650874660000|2022-04-25 08:17:40|190.79|187.67|190.72|187.6|190.79|187.67|190.72|187.6|0
1650874670000|2022-04-25 08:17:50|190.66|187.54|190.08|186.96|190.66|187.54|190.02|186.9|0
1650874680000|2022-04-25 08:18:00|189.76|186.64|189.51|186.39|189.76|186.64|189.51|186.39|0
1650874690000|2022-04-25 08:18:10|189.25|186.13|189.51|186.39|189.51|186.39|189.25|186.13|0
1650874700000|2022-04-25 08:18:20|189.89|186.77|190.02|186.9|190.15|187.03|189.82|186.7|0
1650874710000|2022-04-25 08:18:30|189.95|186.83|189.76|186.64|189.95|186.83|189.76|186.64|0
1650874720000|2022-04-25 08:18:40|189.63|186.51|189.76|186.64|189.76|186.64|189.63|186.51|0
1650874730000|2022-04-25 08:18:50|189.63|186.51|189.51|186.39|189.76|186.64|189.51|186.39|0
1650874740000|2022-04-25 08:19:00|189.76|186.64|189.89|186.77|190.02|186.9|189.76|186.64|0
1650874750000|2022-04-25 08:19:10|190.08|186.96|190.15|187.03|190.15|187.03|190.02|186.9|0
1650874760000|2022-04-25 08:19:20|190.53|187.41|190.15|187.03|190.53|187.41|190.15|187.03|0
1650874770000|2022-04-25 08:19:30|190.21|187.09|189.5|186.38|190.4|187.28|189.5|186.38|0
1650874780000|2022-04-25 08:19:40|189.63|186.51|190.24|187.12|190.24|187.12|189.63|186.51|0
1650874790000|2022-04-25 08:19:50|190.18|187.06|190.69|187.57|190.69|187.57|190.18|187.06|0
1650874800000|2022-04-25 08:20:00|190.62|187.5|190.08|186.96|190.82|187.7|189.89|186.77|0
1650874810000|2022-04-25 08:20:10|190.15|187.03|189.89|186.77|190.15|187.03|189.89|186.77|0
1650874820000|2022-04-25 08:20:20|190.02|186.9|189.89|186.77|190.02|186.9|189.76|186.64|0
1650874830000|2022-04-25 08:20:30|189.63|186.51|189.57|186.45|189.63|186.51|189.18|186.06|0
1650874840000|2022-04-25 08:20:40|189.51|186.39|189.38|186.26|189.51|186.39|189.38|186.26|0
1650874850000|2022-04-25 08:20:50|189.31|186.19|189.12|186|189.31|186.19|189.12|186|0
1650874860000|2022-04-25 08:21:00|189.38|186.26|189.51|186.39|189.51|186.39|189.38|186.26|0
1650874870000|2022-04-25 08:21:10|189.63|186.51|189.51|186.39|189.63|186.51|189.51|186.39|0
1650874880000|2022-04-25 08:21:20|189.63|186.51|189.51|186.39|189.82|186.7|189.51|186.39|0
1650874890000|2022-04-25 08:21:30|189.31|186.19|189.57|186.45|189.57|186.45|189.25|186.13|0
1650874900000|2022-04-25 08:21:40|189.51|186.39|189.63|186.51|189.63|186.51|189.51|186.39|0
1650874910000|2022-04-25 08:21:50|189.76|186.64|189.38|186.26|189.76|186.64|189.38|186.26|0
1650874920000|2022-04-25 08:22:00|189.5|186.38|189.44|186.32|189.57|186.45|189.44|186.32|0
1650874930000|2022-04-25 08:22:10|189.31|186.19|189.44|186.32|189.44|186.32|189.31|186.19|0
1650874940000|2022-04-25 08:22:20|189.31|186.19|188.35|185.23|189.31|186.19|188.35|185.23|0
1650874950000|2022-04-25 08:22:30|188.67|185.55|188.23|185.11|188.67|185.55|188.23|185.11|0
1650874960000|2022-04-25 08:22:40|188.35|185.23|188.35|185.23|188.35|185.23|188.35|185.23|0
1650874970000|2022-04-25 08:22:50|188.23|185.11|188.29|185.17|188.35|185.23|188.23|185.11|0
1650874980000|2022-04-25 08:23:00|188.1|184.98|188.1|184.98|188.1|184.98|188.1|184.98|0
1650874990000|2022-04-25 08:23:10|187.84|184.72|187.84|184.72|187.84|184.72|187.71|184.59|0
1650875000000|2022-04-25 08:23:20|188.03|184.91|187.97|184.85|188.03|184.91|187.97|184.85|0
1650875010000|2022-04-25 08:23:30|187.84|184.72|187.78|184.66|187.9|184.78|187.78|184.66|0
1650875020000|2022-04-25 08:23:40|187.84|184.72|187.59|184.47|187.84|184.72|187.46|184.34|0
1650875030000|2022-04-25 08:23:50|187.46|184.34|187.39|184.27|187.71|184.59|187.39|184.27|0
1650875040000|2022-04-25 08:24:00|187.33|184.21|187.46|184.34|187.84|184.72|187.33|184.21|0
1650875050000|2022-04-25 08:24:10|187.2|184.08|187.2|184.08|187.33|184.21|187.2|184.08|0
1650875060000|2022-04-25 08:24:20|187.08|183.96|187.27|184.15|187.27|184.15|187.08|183.96|0
1650875070000|2022-04-25 08:24:30|187.2|184.08|187.84|184.72|187.84|184.72|187.2|184.08|0
1650875080000|2022-04-25 08:24:40|187.71|184.59|187.71|184.59|187.84|184.72|187.59|184.47|0
1650875090000|2022-04-25 08:24:50|187.59|184.47|187.97|184.85|187.97|184.85|187.46|184.34|0
1650875100000|2022-04-25 08:25:00|188.1|184.98|188.35|185.23|188.48|185.36|188.1|184.98|0
1650875110000|2022-04-25 08:25:10|188.48|185.36|188.8|185.68|188.8|185.68|188.48|185.36|0
1650875120000|2022-04-25 08:25:20|188.86|185.74|188.73|185.61|188.92|185.8|188.67|185.55|0
1650875130000|2022-04-25 08:25:30|188.92|185.8|189.25|186.13|189.25|186.13|188.92|185.8|0
1650875140000|2022-04-25 08:25:40|189.37|186.25|189.76|186.64|189.76|186.64|189.37|186.25|0
1650875150000|2022-04-25 08:25:50|189.82|186.7|189.63|186.51|189.95|186.83|189.63|186.51|0
1650875160000|2022-04-25 08:26:00|189.89|186.77|190.14|187.02|190.27|187.15|189.89|186.77|0
1650875170000|2022-04-25 08:26:10|190.08|186.96|189.89|186.77|190.08|186.96|189.89|186.77|0
1650875180000|2022-04-25 08:26:20|189.95|186.83|189.89|186.77|189.95|186.83|189.89|186.77|0
1650875190000|2022-04-25 08:26:30|189.76|186.64|189.76|186.64|189.76|186.64|189.37|186.25|0
1650875200000|2022-04-25 08:26:40|189.5|186.38|189.95|186.83|189.95|186.83|189.5|186.38|0
1650875210000|2022-04-25 08:26:50|190.01|186.89|190.01|186.89|190.08|186.96|190.01|186.89|0
1650875220000|2022-04-25 08:27:00|190.2|187.08|190.08|186.96|190.2|187.08|190.08|186.96|0
1650875230000|2022-04-25 08:27:10|190.14|187.02|190.08|186.96|190.27|187.15|190.08|186.96|0
1650875240000|2022-04-25 08:27:20|190.14|187.02|189.5|186.38|190.14|187.02|189.5|186.38|0
1650875250000|2022-04-25 08:27:30|189.56|186.44|189.63|186.51|189.69|186.57|189.56|186.44|0
1650875260000|2022-04-25 08:27:40|189.76|186.64|189.76|186.64|189.76|186.64|189.69|186.57|0
1650875270000|2022-04-25 08:27:50|189.69|186.57|189.5|186.38|189.69|186.57|189.37|186.25|0
1650875280000|2022-04-25 08:28:00|189.24|186.12|189.63|186.51|189.63|186.51|189.24|186.12|0
1650875290000|2022-04-25 08:28:10|189.88|186.76|189.88|186.76|190.01|186.89|189.88|186.76|0
1650875300000|2022-04-25 08:28:20|190.01|186.89|190.01|186.89|190.01|186.89|190.01|186.89|0
1650875310000|2022-04-25 08:28:30|189.88|186.76|189.88|186.76|189.88|186.76|189.88|186.76|0
1650875320000|2022-04-25 08:28:40|189.76|186.64|189.5|186.38|189.82|186.7|189.5|186.38|0
1650875330000|2022-04-25 08:28:50|189.43|186.31|189.56|186.44|189.56|186.44|189.43|186.31|0
1650875340000|2022-04-25 08:29:00|189.5|186.38|189.18|186.06|189.5|186.38|189.18|186.06|0
1650875350000|2022-04-25 08:29:10|189.11|185.99|188.48|185.36|189.11|185.99|188.48|185.36|0
1650875360000|2022-04-25 08:29:20|188.35|185.23|188.41|185.29|188.6|185.48|188.35|185.23|0
1650875370000|2022-04-25 08:29:30|188.73|185.61|188.48|185.36|188.73|185.61|188.35|185.23|0
1650875380000|2022-04-25 08:29:40|188.35|185.23|188.47|185.35|188.6|185.48|188.35|185.23|0
1650875390000|2022-04-25 08:29:50|188.28|185.16|188.09|184.97|188.28|185.16|187.9|184.78|0
1650875400000|2022-04-25 08:30:00|187.71|184.59|187.71|184.59|187.84|184.72|187.71|184.59|0
1650875410000|2022-04-25 08:30:10|187.84|184.72|188.41|185.29|188.41|185.29|187.84|184.72|0
1650875420000|2022-04-25 08:30:20|188.22|185.1|188.15|185.03|188.22|185.1|188.09|184.97|0
1650875430000|2022-04-25 08:30:30|188.22|185.1|188.47|185.35|188.47|185.35|188.22|185.1|0
1650875440000|2022-04-25 08:30:40|188.28|185.16|188.92|185.8|188.92|185.8|188.28|185.16|0
1650875450000|2022-04-25 08:30:50|188.99|185.87|188.86|185.74|188.99|185.87|188.86|185.74|0
1650875460000|2022-04-25 08:31:00|188.99|185.87|189.17|186.05|189.5|186.38|188.99|185.87|0
1650875470000|2022-04-25 08:31:10|189.24|186.12|189.37|186.25|189.37|186.25|189.24|186.12|0
1650875480000|2022-04-25 08:31:20|189.63|186.51|189.75|186.63|189.75|186.63|189.63|186.51|0
1650875490000|2022-04-25 08:31:30|189.88|186.76|189.75|186.63|189.88|186.76|189.63|186.51|0
1650875500000|2022-04-25 08:31:40|189.62|186.5|189.75|186.63|189.75|186.63|189.62|186.5|0
1650875510000|2022-04-25 08:31:50|190.01|186.89|189.75|186.63|190.01|186.89|189.75|186.63|0
1650875520000|2022-04-25 08:32:00|189.69|186.57|189.88|186.76|190.01|186.89|189.69|186.57|0
1650875530000|2022-04-25 08:32:10|190.01|186.89|190.14|187.02|190.14|187.02|190.01|186.89|0
1650875540000|2022-04-25 08:32:20|190.39|187.27|190.14|187.02|190.39|187.27|190.14|187.02|0
1650875550000|2022-04-25 08:32:30|190.27|187.15|190.65|187.53|190.65|187.53|190.27|187.15|0
1650875560000|2022-04-25 08:32:40|190.78|187.66|190.91|187.79|190.91|187.79|190.78|187.66|0
1650875570000|2022-04-25 08:32:50|190.84|187.72|190.65|187.53|190.84|187.72|190.39|187.27|0
1650875580000|2022-04-25 08:33:00|190.78|187.66|190.78|187.66|190.78|187.66|190.65|187.53|0
1650875590000|2022-04-25 08:33:10|190.52|187.4|190.14|187.02|190.52|187.4|190.14|187.02|0
1650875600000|2022-04-25 08:33:20|189.94|186.82|190.27|187.15|190.27|187.15|189.94|186.82|0
1650875610000|2022-04-25 08:33:30|190.01|186.89|189.68|186.56|190.01|186.89|189.68|186.56|0
1650875620000|2022-04-25 08:33:40|189.62|186.5|189.3|186.18|189.81|186.69|189.3|186.18|0
1650875630000|2022-04-25 08:33:50|189.5|186.38|188.98|185.86|189.5|186.38|188.98|185.86|0
1650875640000|2022-04-25 08:34:00|188.85|185.73|189.11|185.99|189.11|185.99|188.85|185.73|0
1650875650000|2022-04-25 08:34:10|189.24|186.12|188.98|185.86|189.24|186.12|188.85|185.73|0
1650875660000|2022-04-25 08:34:20|188.85|185.73|188.85|185.73|188.85|185.73|188.66|185.54|0
1650875670000|2022-04-25 08:34:30|188.92|185.8|189.3|186.18|189.3|186.18|188.92|185.8|0
1650875680000|2022-04-25 08:34:40|189.11|185.99|189.62|186.5|189.62|186.5|189.11|185.99|0
1650875690000|2022-04-25 08:34:50|189.68|186.56|189.49|186.37|189.68|186.56|189.43|186.31|0
1650875700000|2022-04-25 08:35:00|189.37|186.25|189.11|185.99|189.37|186.25|189.11|185.99|0
1650875710000|2022-04-25 08:35:10|188.98|185.86|188.85|185.73|189.04|185.92|188.85|185.73|0
1650875720000|2022-04-25 08:35:20|189.04|185.92|188.92|185.8|189.04|185.92|188.92|185.8|0
1650875730000|2022-04-25 08:35:30|189.49|186.37|189.37|186.25|189.49|186.37|189.37|186.25|0
1650875740000|2022-04-25 08:35:40|189.43|186.31|189.37|186.25|189.43|186.31|189.37|186.25|0
1650875750000|2022-04-25 08:35:50|189.17|186.05|189.24|186.12|189.3|186.18|189.17|186.05|0
1650875760000|2022-04-25 08:36:00|189.37|186.25|189.37|186.25|189.49|186.37|189.37|186.25|0
1650875770000|2022-04-25 08:36:10|189.49|186.37|188.85|185.73|189.49|186.37|188.85|185.73|0
1650875780000|2022-04-25 08:36:20|188.6|185.48|188.47|185.35|188.6|185.48|188.4|185.28|0
1650875790000|2022-04-25 08:36:30|188.53|185.41|188.6|185.48|188.6|185.48|188.47|185.35|0
1650875800000|2022-04-25 08:36:40|188.47|185.35|188.98|185.86|188.98|185.86|188.47|185.35|0
1650875810000|2022-04-25 08:36:50|189.04|185.92|188.98|185.86|189.04|185.92|188.98|185.86|0
1650875820000|2022-04-25 08:37:00|189.3|186.18|189.55|186.43|189.55|186.43|189.24|186.12|0
1650875830000|2022-04-25 08:37:10|189.43|186.31|189.55|186.43|189.55|186.43|189.43|186.31|0
1650875840000|2022-04-25 08:37:20|189.62|186.5|189.68|186.56|189.68|186.56|189.55|186.43|0
1650875850000|2022-04-25 08:37:30|189.75|186.63|189.68|186.56|189.75|186.63|189.49|186.37|0
1650875860000|2022-04-25 08:37:40|189.75|186.63|189.49|186.37|189.75|186.63|189.49|186.37|0
1650875870000|2022-04-25 08:37:50|189.62|186.5|189.36|186.24|189.62|186.5|189.36|186.24|0
1650875880000|2022-04-25 08:38:00|189.3|186.18|188.91|185.79|189.3|186.18|188.85|185.73|0
1650875890000|2022-04-25 08:38:10|188.85|185.73|189.17|186.05|189.17|186.05|188.85|185.73|0
1650875900000|2022-04-25 08:38:20|189.24|186.12|189.36|186.24|189.36|186.24|189.24|186.12|0
1650875910000|2022-04-25 08:38:30|189.55|186.43|189.42|186.3|189.55|186.43|189.36|186.24|0
1650875920000|2022-04-25 08:38:40|189.36|186.24|189.11|185.99|189.42|186.3|189.11|185.99|0
1650875930000|2022-04-25 08:38:50|188.98|185.86|188.85|185.73|188.98|185.86|188.6|185.48|0
1650875940000|2022-04-25 08:39:00|188.78|185.66|188.59|185.47|188.91|185.79|188.59|185.47|0
1650875950000|2022-04-25 08:39:10|188.34|185.22|188.34|185.22|188.34|185.22|188.08|184.96|0
1650875960000|2022-04-25 08:39:20|188.27|185.15|188.21|185.09|188.27|185.15|188.21|185.09|0
1650875970000|2022-04-25 08:39:30|188.27|185.15|188.53|185.41|188.53|185.41|188.27|185.15|0
1650875980000|2022-04-25 08:39:40|188.66|185.54|188.59|185.47|188.85|185.73|188.47|185.35|0
1650875990000|2022-04-25 08:39:50|188.4|185.28|187.96|184.84|188.4|185.28|187.96|184.84|0
1650876000000|2022-04-25 08:40:00|188.02|184.9|188.02|184.9|188.08|184.96|188.02|184.9|0
1650876010000|2022-04-25 08:40:10|187.7|184.58|187.45|184.33|187.7|184.58|187.45|184.33|0
1650876020000|2022-04-25 08:40:20|187.32|184.2|186.81|183.69|187.32|184.2|186.68|183.56|0
1650876030000|2022-04-25 08:40:30|186.94|183.82|186.94|183.82|187.06|183.94|186.94|183.82|0
1650876040000|2022-04-25 08:40:40|187.06|183.94|187.12|184|187.12|184|186.94|183.82|0
1650876050000|2022-04-25 08:40:50|187.06|183.94|187.19|184.07|187.19|184.07|187|183.88|0
1650876060000|2022-04-25 08:41:00|187.32|184.2|186.62|183.5|187.32|184.2|186.62|183.5|0
1650876070000|2022-04-25 08:41:10|186.56|183.44|186.68|183.56|186.74|183.62|186.56|183.44|0
1650876080000|2022-04-25 08:41:20|186.56|183.44|186.43|183.31|186.56|183.44|186.43|183.31|0
1650876090000|2022-04-25 08:41:30|186.81|183.69|187.19|184.07|187.19|184.07|186.81|183.69|0
1650876100000|2022-04-25 08:41:40|187.06|183.94|187.06|183.94|187.12|184|187.06|183.94|0
1650876110000|2022-04-25 08:41:50|187.12|184|186.87|183.75|187.12|184|186.87|183.75|0
1650876120000|2022-04-25 08:42:00|187|183.88|186.81|183.69|187|183.88|186.81|183.69|0
1650876130000|2022-04-25 08:42:10|186.68|183.56|186.74|183.62|186.74|183.62|186.68|183.56|0
1650876140000|2022-04-25 08:42:20|186.55|183.43|186.94|183.82|186.94|183.82|186.55|183.43|0
1650876150000|2022-04-25 08:42:30|187.06|183.94|186.94|183.82|187.06|183.94|186.94|183.82|0
1650876160000|2022-04-25 08:42:40|186.55|183.43|186.94|183.82|186.94|183.82|186.55|183.43|0
1650876170000|2022-04-25 08:42:50|186.81|183.69|186.55|183.43|186.81|183.69|186.43|183.31|0
1650876180000|2022-04-25 08:43:00|186.68|183.56|186.68|183.56|186.68|183.56|186.43|183.31|0
1650876190000|2022-04-25 08:43:10|186.43|183.31|186.43|183.31|186.43|183.31|186.3|183.18|0
1650876200000|2022-04-25 08:43:20|186.3|183.18|186.55|183.43|186.55|183.43|186.3|183.18|0
1650876210000|2022-04-25 08:43:30|186.68|183.56|186.68|183.56|186.81|183.69|186.68|183.56|0
1650876220000|2022-04-25 08:43:40|186.61|183.49|186.55|183.43|186.68|183.56|186.55|183.43|0
1650876230000|2022-04-25 08:43:50|186.81|183.69|186.17|183.05|186.81|183.69|186.17|183.05|0
1650876240000|2022-04-25 08:44:00|186.3|183.18|186.43|183.31|186.43|183.31|186.3|183.18|0
1650876250000|2022-04-25 08:44:10|186.49|183.37|186.43|183.31|186.61|183.49|186.43|183.31|0
1650876260000|2022-04-25 08:44:20|186.17|183.05|186.43|183.31|186.43|183.31|186.17|183.05|0
1650876270000|2022-04-25 08:44:30|186.3|183.18|186.43|183.31|186.43|183.31|186.11|182.99|0
1650876280000|2022-04-25 08:44:40|186.36|183.24|186.11|182.99|186.36|183.24|186.11|182.99|0
1650876290000|2022-04-25 08:44:50|186.23|183.11|186.04|182.92|186.23|183.11|186.04|182.92|0
1650876300000|2022-04-25 08:45:00|185.79|182.67|185.98|182.86|185.98|182.86|185.79|182.67|0
1650876310000|2022-04-25 08:45:10|185.92|182.8|185.92|182.8|186.17|183.05|185.92|182.8|0
1650876320000|2022-04-25 08:45:20|185.85|182.73|186.11|182.99|186.3|183.18|185.85|182.73|0
1650876330000|2022-04-25 08:45:30|186.04|182.92|185.41|182.29|186.04|182.92|185.41|182.29|0
1650876340000|2022-04-25 08:45:40|185.54|182.42|185.54|182.42|185.85|182.73|185.54|182.42|0
1650876350000|2022-04-25 08:45:50|185.28|182.16|184.53|181.41|185.28|182.16|184.53|181.41|0
1650876360000|2022-04-25 08:46:00|184.59|181.47|184.53|181.41|184.65|181.53|184.4|181.28|0
1650876370000|2022-04-25 08:46:10|184.4|181.28|184.33|181.21|184.4|181.28|184.27|181.15|0
1650876380000|2022-04-25 08:46:20|184.27|181.15|184.33|181.21|184.4|181.28|184.27|181.15|0
1650876390000|2022-04-25 08:46:30|184.4|181.28|184.4|181.28|184.53|181.41|184.4|181.28|0
1650876400000|2022-04-25 08:46:40|184.27|181.15|183.64|180.52|184.27|181.15|183.64|180.52|0
1650876410000|2022-04-25 08:46:50|183.45|180.33|183.64|180.52|183.64|180.52|183.27|180.15|0
1650876420000|2022-04-25 08:47:00|183.52|180.4|183.64|180.52|183.64|180.52|183.45|180.33|0
1650876430000|2022-04-25 08:47:10|183.77|180.65|183.52|180.4|183.9|180.78|183.52|180.4|0
1650876440000|2022-04-25 08:47:20|183.39|180.27|183.64|180.52|183.77|180.65|183.39|180.27|0
1650876450000|2022-04-25 08:47:30|183.52|180.4|183.64|180.52|183.64|180.52|183.52|180.4|0
1650876460000|2022-04-25 08:47:40|183.77|180.65|183.64|180.52|183.77|180.65|183.52|180.4|0
1650876470000|2022-04-25 08:47:50|183.39|180.27|183.52|180.4|183.52|180.4|183.39|180.27|0
1650876480000|2022-04-25 08:48:00|183.27|180.15|183.39|180.27|183.39|180.27|183.27|180.15|0
1650876490000|2022-04-25 08:48:10|183.33|180.21|183.14|180.02|183.33|180.21|183.01|179.89|0
1650876500000|2022-04-25 08:48:20|182.95|179.83|183.39|180.27|183.39|180.27|182.95|179.83|0
1650876510000|2022-04-25 08:48:30|183.27|180.15|183.52|180.4|183.52|180.4|183.27|180.15|0
1650876520000|2022-04-25 08:48:40|183.77|180.65|183.83|180.71|183.83|180.71|183.77|180.65|0
1650876530000|2022-04-25 08:48:50|183.77|180.65|183.14|180.02|183.77|180.65|183.14|180.02|0
1650876540000|2022-04-25 08:49:00|183.01|179.89|182.89|179.77|183.01|179.89|182.76|179.64|0
1650876550000|2022-04-25 08:49:10|182.82|179.7|182.7|179.58|182.82|179.7|182.64|179.52|0
1650876560000|2022-04-25 08:49:20|182.64|179.52|182.39|179.27|182.64|179.52|182.26|179.14|0
1650876570000|2022-04-25 08:49:30|182.26|179.14|182.26|179.14|182.32|179.2|182.26|179.14|0
1650876580000|2022-04-25 08:49:40|182.64|179.52|182.39|179.27|182.64|179.52|182.39|179.27|0
1650876590000|2022-04-25 08:49:50|182.64|179.52|182.7|179.58|182.7|179.58|182.57|179.45|0
1650876600000|2022-04-25 08:50:00|182.64|179.52|182.7|179.58|182.76|179.64|182.51|179.39|0
1650876610000|2022-04-25 08:50:10|182.64|179.52|182.26|179.14|182.64|179.52|182.26|179.14|0
1650876620000|2022-04-25 08:50:20|182.14|179.02|182.26|179.14|182.26|179.14|181.89|178.77|0
1650876630000|2022-04-25 08:50:30|182.2|179.08|182.26|179.14|182.26|179.14|182.2|179.08|0
1650876640000|2022-04-25 08:50:40|182.14|179.02|182.39|179.27|182.39|179.27|182.14|179.02|0
1650876650000|2022-04-25 08:50:50|182.26|179.14|182.26|179.14|182.26|179.14|182.26|179.14|0
1650876660000|2022-04-25 08:51:00|182.01|178.89|181.51|178.39|182.01|178.89|181.51|178.39|0
1650876670000|2022-04-25 08:51:10|181.88|178.76|181.94|178.82|182.01|178.89|181.88|178.76|0
1650876680000|2022-04-25 08:51:20|181.76|178.64|181.63|178.51|181.76|178.64|181.51|178.39|0
1650876690000|2022-04-25 08:51:30|181.69|178.57|181.69|178.57|181.69|178.57|181.63|178.51|0
1650876700000|2022-04-25 08:51:40|181.88|178.76|181.76|178.64|181.88|178.76|181.76|178.64|0
1650876710000|2022-04-25 08:51:50|181.88|178.76|182.01|178.89|182.01|178.89|181.88|178.76|0
1650876720000|2022-04-25 08:52:00|181.76|178.64|181.88|178.76|181.88|178.76|181.76|178.64|0
1650876730000|2022-04-25 08:52:10|181.76|178.64|181.88|178.76|181.94|178.82|181.76|178.64|0
1650876740000|2022-04-25 08:52:20|181.51|178.39|181.57|178.45|181.63|178.51|181.51|178.39|0
1650876750000|2022-04-25 08:52:30|181.63|178.51|181.38|178.26|181.63|178.51|181.38|178.26|0
1650876760000|2022-04-25 08:52:40|181.19|178.07|181.26|178.14|181.38|178.26|181.19|178.07|0
1650876770000|2022-04-25 08:52:50|181.38|178.26|181.38|178.26|181.38|178.26|181.26|178.14|0
1650876780000|2022-04-25 08:53:00|181.26|178.14|181.26|178.14|181.38|178.26|181.26|178.14|0
1650876790000|2022-04-25 08:53:10|181.38|178.26|181.13|178.01|181.38|178.26|181.13|178.01|0
1650876800000|2022-04-25 08:53:20|181.01|177.89|181.07|177.95|181.07|177.95|181.01|177.89|0
1650876810000|2022-04-25 08:53:30|181.26|178.14|181.51|178.39|181.51|178.39|181.26|178.14|0
1650876820000|2022-04-25 08:53:40|181.44|178.32|181.26|178.14|181.44|178.32|181.26|178.14|0
1650876830000|2022-04-25 08:53:50|181.13|178.01|181.51|178.39|181.51|178.39|181.13|178.01|0
1650876840000|2022-04-25 08:54:00|181.63|178.51|181.19|178.07|181.63|178.51|181.19|178.07|0
1650876850000|2022-04-25 08:54:10|181.13|178.01|181.57|178.45|181.57|178.45|181.13|178.01|0
1650876860000|2022-04-25 08:54:20|181.51|178.39|181.38|178.26|181.51|178.39|181.13|178.01|0
1650876870000|2022-04-25 08:54:30|181.63|178.51|181.32|178.2|181.63|178.51|181.32|178.2|0
1650876880000|2022-04-25 08:54:40|181.44|178.32|181.76|178.64|181.76|178.64|181.44|178.32|0
1650876890000|2022-04-25 08:54:50|181.63|178.51|181.51|178.39|181.63|178.51|181.51|178.39|0
1650876900000|2022-04-25 08:55:00|181.38|178.26|181.38|178.26|181.38|178.26|181.38|178.26|0
1650876910000|2022-04-25 08:55:10|181.44|178.32|181.51|178.39|181.51|178.39|181.38|178.26|0
1650876920000|2022-04-25 08:55:20|181.63|178.51|181.94|178.82|181.94|178.82|181.63|178.51|0
1650876930000|2022-04-25 08:55:30|182.01|178.89|182.01|178.89|182.07|178.95|182.01|178.89|0
1650876940000|2022-04-25 08:55:40|182.07|178.95|182.01|178.89|182.13|179.01|182.01|178.89|0
1650876950000|2022-04-25 08:55:50|182.13|179.01|182.13|179.01|182.13|179.01|182.13|179.01|0
1650876960000|2022-04-25 08:56:00|182.51|179.39|182.26|179.14|182.51|179.39|182.26|179.14|0
1650876970000|2022-04-25 08:56:10|182.38|179.26|182.19|179.07|182.38|179.26|182.13|179.01|0
1650876980000|2022-04-25 08:56:20|182.26|179.14|182.38|179.26|182.38|179.26|182.26|179.14|0
1650876990000|2022-04-25 08:56:30|182.32|179.2|182.63|179.51|182.63|179.51|182.32|179.2|0
1650877000000|2022-04-25 08:56:40|182.76|179.64|182.57|179.45|182.76|179.64|182.51|179.39|0
1650877010000|2022-04-25 08:56:50|182.13|179.01|182.51|179.39|182.51|179.39|182.13|179.01|0
1650877020000|2022-04-25 08:57:00|182.38|179.26|182.88|179.76|182.88|179.76|182.38|179.26|0
1650877030000|2022-04-25 08:57:10|183.01|179.89|183.01|179.89|183.01|179.89|182.88|179.76|0
1650877040000|2022-04-25 08:57:20|183.26|180.14|183.32|180.2|183.32|180.2|183.13|180.01|0
1650877050000|2022-04-25 08:57:30|183.26|180.14|183.38|180.26|183.38|180.26|183.26|180.14|0
1650877060000|2022-04-25 08:57:40|183.26|180.14|183.38|180.26|183.38|180.26|183.26|180.14|0
1650877070000|2022-04-25 08:57:50|182.94|179.82|183.13|180.01|183.13|180.01|182.94|179.82|0
1650877080000|2022-04-25 08:58:00|182.88|179.76|182.88|179.76|182.88|179.76|182.88|179.76|0
1650877090000|2022-04-25 08:58:10|182.69|179.57|183.01|179.89|183.01|179.89|182.69|179.57|0
1650877100000|2022-04-25 08:58:20|182.88|179.76|183.01|179.89|183.07|179.95|182.88|179.76|0
1650877110000|2022-04-25 08:58:30|183.13|180.01|183.19|180.07|183.26|180.14|183.13|180.01|0
1650877120000|2022-04-25 08:58:40|183.26|180.14|183.07|179.95|183.26|180.14|183.01|179.89|0
1650877130000|2022-04-25 08:58:50|183.01|179.89|182.94|179.82|183.01|179.89|182.88|179.76|0
1650877140000|2022-04-25 08:59:00|182.88|179.76|183.26|180.14|183.26|180.14|182.88|179.76|0
1650877150000|2022-04-25 08:59:10|183.51|180.39|183.76|180.64|183.76|180.64|183.38|180.26|0
1650877160000|2022-04-25 08:59:20|183.63|180.51|183.76|180.64|183.76|180.64|183.63|180.51|0
1650877170000|2022-04-25 08:59:30|183.51|180.39|183.57|180.45|183.57|180.45|183.51|180.39|0
1650877180000|2022-04-25 08:59:40|183.63|180.51|183.89|180.77|183.89|180.77|183.63|180.51|0
1650877190000|2022-04-25 08:59:50|184.01|180.89|184.01|180.89|184.01|180.89|184.01|180.89|0
1650877200000|2022-04-25 09:00:00|183.76|180.64|183.51|180.39|183.76|180.64|183.51|180.39|0
1650877210000|2022-04-25 09:00:10|183.26|180.14|183.51|180.39|183.63|180.51|183.26|180.14|0
1650877220000|2022-04-25 09:00:20|183.63|180.51|184.26|181.14|184.26|181.14|183.63|180.51|0
1650877230000|2022-04-25 09:00:30|184.39|181.27|184.89|181.77|184.89|181.77|184.39|181.27|0
1650877240000|2022-04-25 09:00:40|185.02|181.9|184.64|181.52|185.02|181.9|184.64|181.52|0
1650877250000|2022-04-25 09:00:50|184.51|181.39|184.64|181.52|184.64|181.52|184.51|181.39|0
1650877260000|2022-04-25 09:01:00|184.51|181.39|184.77|181.65|184.77|181.65|184.51|181.39|0
1650877270000|2022-04-25 09:01:10|184.83|181.71|185.02|181.9|185.02|181.9|184.83|181.71|0
1650877280000|2022-04-25 09:01:20|184.95|181.83|185.27|182.15|185.4|182.28|184.95|181.83|0
1650877290000|2022-04-25 09:01:30|185.21|182.09|185.15|182.03|185.21|182.09|185.15|182.03|0
1650877300000|2022-04-25 09:01:40|185.08|181.96|185.14|182.02|185.14|182.02|185.02|181.9|0
1650877310000|2022-04-25 09:01:50|185.08|181.96|185.02|181.9|185.08|181.96|185.02|181.9|0
1650877320000|2022-04-25 09:02:00|184.95|181.83|185.02|181.9|185.02|181.9|184.83|181.71|0
1650877330000|2022-04-25 09:02:10|185.4|182.28|185.46|182.34|185.46|182.34|185.4|182.28|0
1650877340000|2022-04-25 09:02:20|185.4|182.28|185.52|182.4|185.52|182.4|185.4|182.28|0
1650877360000|2022-04-25 09:02:40|185.4|182.28|185.4|182.28|185.4|182.28|185.4|182.28|0
1650877370000|2022-04-25 09:02:50|185.27|182.15|185.27|182.15|185.27|182.15|185.27|182.15|0
1650877380000|2022-04-25 09:03:00|185.4|182.28|184.76|181.64|185.4|182.28|184.76|181.64|0
1650877390000|2022-04-25 09:03:10|184.64|181.52|184.13|181.01|184.64|181.52|184.13|181.01|0
1650877400000|2022-04-25 09:03:20|184.07|180.95|184.7|181.58|184.7|181.58|184.07|180.95|0
1650877410000|2022-04-25 09:03:30|184.39|181.27|184.51|181.39|184.51|181.39|184.39|181.27|0
1650877420000|2022-04-25 09:03:40|184.26|181.14|184.13|181.01|184.26|181.14|184.13|181.01|0
1650877430000|2022-04-25 09:03:50|184.45|181.33|184.39|181.27|184.45|181.33|184.13|181.01|0
1650877440000|2022-04-25 09:04:00|184.51|181.39|184.89|181.77|184.89|181.77|184.51|181.39|0
1650877450000|2022-04-25 09:04:10|185.02|181.9|185.08|181.96|185.08|181.96|185.02|181.9|0
1650877460000|2022-04-25 09:04:20|185.27|182.15|185.4|182.28|185.4|182.28|185.27|182.15|0
1650877470000|2022-04-25 09:04:30|185.14|182.02|185.14|182.02|185.14|182.02|185.14|182.02|0
1650877480000|2022-04-25 09:04:40|185.27|182.15|185.33|182.21|185.4|182.28|185.27|182.15|0
1650877490000|2022-04-25 09:04:50|185.14|182.02|185.02|181.9|185.14|182.02|185.02|181.9|0
1650877500000|2022-04-25 09:05:00|184.95|181.83|184.89|181.77|184.95|181.83|184.76|181.64|0
1650877510000|2022-04-25 09:05:10|184.76|181.64|184.64|181.52|184.89|181.77|184.64|181.52|0
1650877520000|2022-04-25 09:05:20|184.38|181.26|184.38|181.26|184.44|181.32|184.38|181.26|0
1650877530000|2022-04-25 09:05:30|184.51|181.39|184.64|181.52|184.64|181.52|184.51|181.39|0
1650877540000|2022-04-25 09:05:40|184.76|181.64|184.76|181.64|184.76|181.64|184.76|181.64|0
1650877550000|2022-04-25 09:05:50|184.64|181.52|184.38|181.26|184.64|181.52|184.26|181.14|0
1650877560000|2022-04-25 09:06:00|184.26|181.14|184.26|181.14|184.26|181.14|184.19|181.07|0
1650877570000|2022-04-25 09:06:10|184.13|181.01|183.81|180.69|184.13|181.01|183.81|180.69|0
1650877580000|2022-04-25 09:06:20|183.88|180.76|184.01|180.89|184.01|180.89|183.81|180.69|0
1650877590000|2022-04-25 09:06:30|183.88|180.76|183.94|180.82|183.94|180.82|183.88|180.76|0
1650877600000|2022-04-25 09:06:40|184.13|181.01|184.38|181.26|184.38|181.26|184.13|181.01|0
1650877610000|2022-04-25 09:06:50|184.51|181.39|184.76|181.64|184.76|181.64|184.51|181.39|0
1650877620000|2022-04-25 09:07:00|184.7|181.58|184.89|181.77|184.89|181.77|184.64|181.52|0
1650877630000|2022-04-25 09:07:10|184.95|181.83|184.82|181.7|185.01|181.89|184.76|181.64|0
1650877640000|2022-04-25 09:07:20|184.89|181.77|184.64|181.52|184.89|181.77|184.64|181.52|0
1650877650000|2022-04-25 09:07:30|184.38|181.26|183.12|180|184.38|181.26|183|179.88|0
1650877660000|2022-04-25 09:07:40|183.31|180.19|183|179.88|183.38|180.26|183|179.88|0
1650877670000|2022-04-25 09:07:50|182.43|179.31|182.62|179.5|182.62|179.5|182.12|179|0
1650877680000|2022-04-25 09:08:00|182.37|179.25|181.87|178.75|182.37|179.25|181.87|178.75|0
1650877690000|2022-04-25 09:08:10|181.81|178.69|182|178.88|182|178.88|181.81|178.69|0
1650877700000|2022-04-25 09:08:20|181.87|178.75|182.12|179|182.12|179|181.87|178.75|0
1650877710000|2022-04-25 09:08:30|182|178.88|182|178.88|182|178.88|181.87|178.75|0
1650877720000|2022-04-25 09:08:40|181.87|178.75|181.87|178.75|181.87|178.75|181.75|178.63|0
1650877730000|2022-04-25 09:08:50|181.68|178.56|181.56|178.44|181.68|178.56|181.5|178.38|0
1650877740000|2022-04-25 09:09:00|181.5|178.38|181.74|178.62|181.87|178.75|181.5|178.38|0
1650877750000|2022-04-25 09:09:10|181.87|178.75|182.62|179.5|182.62|179.5|181.87|178.75|0
1650877760000|2022-04-25 09:09:20|183|179.88|183.25|180.13|183.25|180.13|183|179.88|0
1650877770000|2022-04-25 09:09:30|183.5|180.38|183.37|180.25|183.5|180.38|183.37|180.25|0
1650877780000|2022-04-25 09:09:40|183.31|180.19|183.37|180.25|183.37|180.25|183.31|180.19|0
1650877790000|2022-04-25 09:09:50|183.56|180.44|183.75|180.63|183.75|180.63|183.56|180.44|0
1650877800000|2022-04-25 09:10:00|183.63|180.51|183.5|180.38|183.75|180.63|183.5|180.38|0
1650877810000|2022-04-25 09:10:10|183.56|180.44|183.37|180.25|183.62|180.5|183.37|180.25|0
1650877820000|2022-04-25 09:10:20|183.62|180.5|183.5|180.38|183.62|180.5|183.37|180.25|0
1650877830000|2022-04-25 09:10:30|183.43|180.31|182.87|179.75|183.43|180.31|182.87|179.75|0
1650877840000|2022-04-25 09:10:40|183.12|180|183.37|180.25|183.37|180.25|183.12|180|0
1650877850000|2022-04-25 09:10:50|183.25|180.13|183.37|180.25|183.37|180.25|183.25|180.13|0
1650877860000|2022-04-25 09:11:00|183.5|180.38|183.18|180.06|183.5|180.38|183.12|180|0
1650877870000|2022-04-25 09:11:10|183|179.88|182.24|179.12|183|179.88|182.24|179.12|0
1650877880000|2022-04-25 09:11:20|182.3|179.18|182.43|179.31|182.43|179.31|182.3|179.18|0
1650877890000|2022-04-25 09:11:30|182.74|179.62|182.37|179.25|182.74|179.62|182.37|179.25|0
1650877900000|2022-04-25 09:11:40|182.24|179.12|182.37|179.25|182.37|179.25|182.24|179.12|0
1650877910000|2022-04-25 09:11:50|182.49|179.37|182.49|179.37|182.49|179.37|182.49|179.37|0
1650877920000|2022-04-25 09:12:00|182.37|179.25|182.62|179.5|182.62|179.5|182.37|179.25|0
1650877930000|2022-04-25 09:12:10|182.74|179.62|182.74|179.62|182.74|179.62|182.62|179.5|0
1650877940000|2022-04-25 09:12:20|182.68|179.56|182.87|179.75|182.87|179.75|182.68|179.56|0
1650877950000|2022-04-25 09:12:30|182.74|179.62|182.93|179.81|182.93|179.81|182.62|179.5|0
1650877960000|2022-04-25 09:12:40|182.87|179.75|183.05|179.93|183.12|180|182.87|179.75|0
1650877970000|2022-04-25 09:12:50|182.99|179.87|182.62|179.5|182.99|179.87|182.62|179.5|0
1650877980000|2022-04-25 09:13:00|182.8|179.68|182.24|179.12|182.87|179.75|182.12|179|0
1650877990000|2022-04-25 09:13:10|182.37|179.25|182.49|179.37|182.49|179.37|182.37|179.25|0
1650878000000|2022-04-25 09:13:20|182.37|179.25|182.37|179.25|182.37|179.25|182.37|179.25|0
1650878010000|2022-04-25 09:13:30|182.24|179.12|182.55|179.43|182.55|179.43|182.24|179.12|0
1650878020000|2022-04-25 09:13:40|182.87|179.75|183.12|180|183.12|180|182.87|179.75|0
1650878030000|2022-04-25 09:13:50|183.37|180.25|183.31|180.19|183.5|180.38|183.31|180.19|0
1650878040000|2022-04-25 09:14:00|183.3|180.18|183.12|180|183.37|180.25|183.12|180|0
1650878050000|2022-04-25 09:14:10|182.93|179.81|182.87|179.75|183.05|179.93|182.87|179.75|0
1650878060000|2022-04-25 09:14:20|182.62|179.5|182.74|179.62|182.87|179.75|182.62|179.5|0
1650878070000|2022-04-25 09:14:30|182.68|179.56|182.62|179.5|182.68|179.56|182.62|179.5|0
1650878080000|2022-04-25 09:14:40|182.49|179.37|182.37|179.25|182.49|179.37|182.37|179.25|0
1650878090000|2022-04-25 09:14:50|182.49|179.37|182.62|179.5|182.62|179.5|182.37|179.25|0
1650878100000|2022-04-25 09:15:00|182.49|179.37|182.74|179.62|182.74|179.62|182.49|179.37|0
1650878110000|2022-04-25 09:15:10|182.8|179.68|182.74|179.62|182.8|179.68|182.68|179.56|0
1650878120000|2022-04-25 09:15:20|182.68|179.56|183.24|180.12|183.24|180.12|182.68|179.56|0
1650878130000|2022-04-25 09:15:30|183.18|180.06|183.12|180|183.24|180.12|182.99|179.87|0
1650878140000|2022-04-25 09:15:40|183.37|180.25|183.75|180.63|183.75|180.63|183.37|180.25|0
1650878150000|2022-04-25 09:15:50|183.62|180.5|183.18|180.06|183.62|180.5|183.18|180.06|0
1650878160000|2022-04-25 09:16:00|183.49|180.37|183.24|180.12|183.62|180.5|183.24|180.12|0
1650878170000|2022-04-25 09:16:10|183.37|180.25|183.37|180.25|183.37|180.25|183.37|180.25|0
1650878180000|2022-04-25 09:16:20|183.49|180.37|183.18|180.06|183.49|180.37|182.8|179.68|0
1650878190000|2022-04-25 09:16:30|183.12|180|182.68|179.56|183.12|180|182.68|179.56|0
1650878200000|2022-04-25 09:16:40|182.49|179.37|182.49|179.37|182.61|179.49|182.49|179.37|0
1650878210000|2022-04-25 09:16:50|182.05|178.93|182.24|179.12|182.24|179.12|181.99|178.87|0
1650878220000|2022-04-25 09:17:00|182.3|179.18|182.24|179.12|182.3|179.18|182.24|179.12|0
1650878230000|2022-04-25 09:17:10|182.11|178.99|182.11|178.99|182.3|179.18|182.11|178.99|0
1650878240000|2022-04-25 09:17:20|182.05|178.93|181.74|178.62|182.05|178.93|181.74|178.62|0
1650878250000|2022-04-25 09:17:30|181.86|178.74|181.49|178.37|181.86|178.74|181.49|178.37|0
1650878260000|2022-04-25 09:17:40|181.17|178.05|181.61|178.49|181.8|178.68|181.17|178.05|0
1650878270000|2022-04-25 09:17:50|181.24|178.12|181.49|178.37|181.49|178.37|181.24|178.12|0
1650878280000|2022-04-25 09:18:00|181.36|178.24|181.49|178.37|181.49|178.37|181.36|178.24|0
1650878290000|2022-04-25 09:18:10|181.61|178.49|181.61|178.49|181.74|178.62|181.61|178.49|0
1650878300000|2022-04-25 09:18:20|181.74|178.62|182.24|179.12|182.24|179.12|181.74|178.62|0
1650878310000|2022-04-25 09:18:30|182.17|179.05|182.3|179.18|182.3|179.18|182.11|178.99|0
1650878320000|2022-04-25 09:18:40|182.17|179.05|182.3|179.18|182.3|179.18|182.17|179.05|0
1650878330000|2022-04-25 09:18:50|182.55|179.43|182.49|179.37|182.55|179.43|182.42|179.3|0
1650878340000|2022-04-25 09:19:00|182.36|179.24|182.3|179.18|182.36|179.24|182.24|179.12|0
1650878350000|2022-04-25 09:19:10|182.24|179.12|182.24|179.12|182.24|179.12|182.24|179.12|0
1650878360000|2022-04-25 09:19:20|182.3|179.18|182.24|179.12|182.3|179.18|182.24|179.12|0
1650878370000|2022-04-25 09:19:30|181.99|178.87|181.24|178.12|181.99|178.87|181.11|177.99|0
1650878380000|2022-04-25 09:19:40|181.17|178.05|181.61|178.49|181.61|178.49|181.17|178.05|0
1650878390000|2022-04-25 09:19:50|181.74|178.62|181.86|178.74|181.86|178.74|181.61|178.49|0
1650878400000|2022-04-25 09:20:00|181.8|178.68|181.55|178.43|181.8|178.68|181.55|178.43|0
1650878410000|2022-04-25 09:20:10|181.49|178.37|181.86|178.74|181.86|178.74|181.49|178.37|0
1650878420000|2022-04-25 09:20:20|182.11|178.99|182.11|178.99|182.11|178.99|181.99|178.87|0
1650878430000|2022-04-25 09:20:30|182.24|179.12|182.11|178.99|182.24|179.12|182.11|178.99|0
1650878440000|2022-04-25 09:20:40|182.24|179.12|182.36|179.24|182.36|179.24|182.24|179.12|0
1650878450000|2022-04-25 09:20:50|182.24|179.12|182.24|179.12|182.3|179.18|182.24|179.12|0
1650878460000|2022-04-25 09:21:00|182.36|179.24|183.24|180.12|183.24|180.12|182.24|179.12|0
1650878470000|2022-04-25 09:21:10|183.36|180.24|183.62|180.5|183.62|180.5|183.36|180.24|0
1650878480000|2022-04-25 09:21:20|183.68|180.56|183.8|180.68|183.87|180.75|183.68|180.56|0
1650878490000|2022-04-25 09:21:30|183.99|180.87|184.5|181.38|184.5|181.38|183.99|180.87|0
1650878500000|2022-04-25 09:21:40|184.62|181.5|184.68|181.56|184.75|181.63|184.5|181.38|0
1650878510000|2022-04-25 09:21:50|184.62|181.5|184.62|181.5|184.75|181.63|184.62|181.5|0
1650878520000|2022-04-25 09:22:00|184.37|181.25|184.37|181.25|184.5|181.38|184.37|181.25|0
1650878530000|2022-04-25 09:22:10|184.18|181.06|184.12|181|184.24|181.12|184.12|181|0
1650878540000|2022-04-25 09:22:20|184.05|180.93|183.3|180.18|184.05|180.93|183.3|180.18|0
1650878550000|2022-04-25 09:22:30|183.24|180.12|182.99|179.87|183.24|180.12|182.99|179.87|0
1650878560000|2022-04-25 09:22:40|182.74|179.62|182.74|179.62|182.8|179.68|182.74|179.62|0
1650878570000|2022-04-25 09:22:50|182.61|179.49|182.74|179.62|182.74|179.62|182.48|179.36|0
1650878580000|2022-04-25 09:23:00|182.61|179.49|182.11|178.99|182.61|179.49|182.11|178.99|0
1650878590000|2022-04-25 09:23:10|181.98|178.86|181.86|178.74|181.98|178.86|181.86|178.74|0
1650878600000|2022-04-25 09:23:20|181.73|178.61|182.23|179.11|182.23|179.11|181.48|178.36|0
1650878610000|2022-04-25 09:23:30|182.29|179.17|182.67|179.55|182.73|179.61|182.29|179.17|0
1650878620000|2022-04-25 09:23:40|182.73|179.61|181.67|178.55|182.73|179.61|181.67|178.55|0
1650878630000|2022-04-25 09:23:50|181.79|178.67|181.73|178.61|181.86|178.74|181.73|178.61|0
1650878640000|2022-04-25 09:24:00|181.61|178.49|181.61|178.49|181.61|178.49|181.48|178.36|0
1650878650000|2022-04-25 09:24:10|181.48|178.36|180.98|177.86|181.48|178.36|180.98|177.86|0
1650878660000|2022-04-25 09:24:20|181.23|178.11|181.23|178.11|181.36|178.24|181.23|178.11|0
1650878670000|2022-04-25 09:24:30|181.36|178.24|181.61|178.49|181.61|178.49|181.36|178.24|0
1650878680000|2022-04-25 09:24:40|181.73|178.61|181.48|178.36|181.73|178.61|181.48|178.36|0
1650878690000|2022-04-25 09:24:50|181.36|178.24|181.54|178.42|181.61|178.49|181.36|178.24|0
1650878700000|2022-04-25 09:25:00|181.48|178.36|181.86|178.74|181.92|178.8|181.48|178.36|0
1650878710000|2022-04-25 09:25:10|181.48|178.36|181.36|178.24|181.48|178.36|181.36|178.24|0
1650878720000|2022-04-25 09:25:20|181.48|178.36|181.36|178.24|181.61|178.49|181.36|178.24|0
1650878730000|2022-04-25 09:25:30|181.23|178.11|181.36|178.24|181.36|178.24|181.23|178.11|0
1650878740000|2022-04-25 09:25:40|181.29|178.17|181.48|178.36|181.61|178.49|181.29|178.17|0
1650878750000|2022-04-25 09:25:50|181.42|178.3|181.73|178.61|181.73|178.61|181.42|178.3|0
1650878760000|2022-04-25 09:26:00|182.11|178.99|182.36|179.24|182.36|179.24|181.98|178.86|0
1650878770000|2022-04-25 09:26:10|182.23|179.11|182.98|179.86|182.98|179.86|182.23|179.11|0
1650878780000|2022-04-25 09:26:20|183.23|180.11|182.86|179.74|183.23|180.11|182.86|179.74|0
1650878790000|2022-04-25 09:26:30|182.73|179.61|181.86|178.74|182.73|179.61|181.86|178.74|0
1650878800000|2022-04-25 09:26:40|181.73|178.61|181.86|178.74|181.86|178.74|181.54|178.42|0
1650878810000|2022-04-25 09:26:50|181.73|178.61|181.73|178.61|182.11|178.99|181.73|178.61|0
1650878820000|2022-04-25 09:27:00|181.67|178.55|182.23|179.11|182.23|179.11|181.67|178.55|0
1650878830000|2022-04-25 09:27:10|182.36|179.24|182.86|179.74|182.98|179.86|182.36|179.24|0
1650878840000|2022-04-25 09:27:20|183.11|179.99|183.36|180.24|183.42|180.3|183.11|179.99|0
1650878850000|2022-04-25 09:27:30|183.74|180.62|183.36|180.24|183.74|180.62|183.36|180.24|0
1650878860000|2022-04-25 09:27:40|183.48|180.36|183.36|180.24|183.48|180.36|183.36|180.24|0
1650878870000|2022-04-25 09:27:50|183.42|180.3|183.48|180.36|183.48|180.36|183.42|180.3|0
1650878880000|2022-04-25 09:28:00|183.36|180.24|183.11|179.99|183.36|180.24|183.11|179.99|0
1650878890000|2022-04-25 09:28:10|182.98|179.86|182.98|179.86|182.98|179.86|182.86|179.74|0
1650878900000|2022-04-25 09:28:20|183.23|180.11|183.48|180.36|183.48|180.36|183.23|180.11|0
1650878910000|2022-04-25 09:28:30|183.61|180.49|184.11|180.99|184.11|180.99|183.61|180.49|0
1650878920000|2022-04-25 09:28:40|184.05|180.93|183.74|180.62|184.11|180.99|183.74|180.62|0
1650878930000|2022-04-25 09:28:50|183.86|180.74|183.86|180.74|183.86|180.74|183.8|180.68|0
1650878940000|2022-04-25 09:29:00|184.11|180.99|184.24|181.12|184.24|181.12|184.11|180.99|0
1650878950000|2022-04-25 09:29:10|184.36|181.24|184.36|181.24|184.36|181.24|184.3|181.18|0
1650878960000|2022-04-25 09:29:20|184.24|181.12|183.73|180.61|184.24|181.12|183.73|180.61|0
1650878970000|2022-04-25 09:29:30|183.67|180.55|183.23|180.11|183.67|180.55|183.23|180.11|0
1650878980000|2022-04-25 09:29:40|183.36|180.24|183.11|179.99|183.36|180.24|183.11|179.99|0
1650878990000|2022-04-25 09:29:50|183.36|180.24|182.85|179.73|183.36|180.24|182.85|179.73|0
1650879000000|2022-04-25 09:30:00|182.73|179.61|183.23|180.11|183.23|180.11|182.73|179.61|0
1650879010000|2022-04-25 09:30:10|182.98|179.86|182.6|179.48|182.98|179.86|182.6|179.48|0
1650879020000|2022-04-25 09:30:20|182.66|179.54|182.98|179.86|182.98|179.86|182.66|179.54|0
1650879030000|2022-04-25 09:30:30|182.85|179.73|182.6|179.48|182.85|179.73|182.6|179.48|0
1650879040000|2022-04-25 09:30:40|182.48|179.36|182.48|179.36|182.48|179.36|182.48|179.36|0
1650879050000|2022-04-25 09:30:50|182.35|179.23|182.48|179.36|182.73|179.61|182.35|179.23|0
1650879060000|2022-04-25 09:31:00|182.6|179.48|183.1|179.98|183.1|179.98|182.6|179.48|0
1650879070000|2022-04-25 09:31:10|183.73|180.61|183.61|180.49|183.73|180.61|183.61|180.49|0
1650879080000|2022-04-25 09:31:20|183.86|180.74|183.86|180.74|183.86|180.74|183.73|180.61|0
1650879090000|2022-04-25 09:31:30|183.61|180.49|183.73|180.61|183.73|180.61|183.61|180.49|0
1650879100000|2022-04-25 09:31:40|183.61|180.49|183.67|180.55|183.67|180.55|183.61|180.49|0
1650879110000|2022-04-25 09:31:50|183.98|180.86|184.36|181.24|184.36|181.24|183.98|180.86|0
1650879120000|2022-04-25 09:32:00|184.49|181.37|184.49|181.37|184.49|181.37|184.36|181.24|0
1650879130000|2022-04-25 09:32:10|184.36|181.24|184.49|181.37|184.49|181.37|184.36|181.24|0
1650879140000|2022-04-25 09:32:20|184.61|181.49|185.25|182.13|185.25|182.13|184.61|181.49|0
1650879150000|2022-04-25 09:32:30|185.63|182.51|185.63|182.51|185.63|182.51|185.63|182.51|0
1650879160000|2022-04-25 09:32:40|185.5|182.38|185.88|182.76|186.01|182.89|185.5|182.38|0
1650879170000|2022-04-25 09:32:50|185.5|182.38|185.5|182.38|185.5|182.38|185.37|182.25|0
1650879180000|2022-04-25 09:33:00|185.12|182|185.25|182.13|185.43|182.31|185.12|182|0
1650879190000|2022-04-25 09:33:10|185.37|182.25|185.25|182.13|185.37|182.25|185.18|182.06|0
1650879200000|2022-04-25 09:33:20|185.12|182|185.12|182|185.12|182|185.12|182|0
1650879210000|2022-04-25 09:33:30|185.05|181.93|185.37|182.25|185.5|182.38|185.05|181.93|0
1650879220000|2022-04-25 09:33:40|185.5|182.38|185.56|182.44|185.56|182.44|185.5|182.38|0
1650879230000|2022-04-25 09:33:50|185.62|182.5|185.88|182.76|185.94|182.82|185.62|182.5|0
1650879240000|2022-04-25 09:34:00|186|182.88|186.13|183.01|186.13|183.01|186|182.88|0
1650879250000|2022-04-25 09:34:10|186.26|183.14|186.13|183.01|186.38|183.26|186.13|183.01|0
1650879260000|2022-04-25 09:34:20|186.26|183.14|186.38|183.26|186.38|183.26|186.26|183.14|0
1650879270000|2022-04-25 09:34:30|186.51|183.39|186.51|183.39|186.51|183.39|186.51|183.39|0
1650879280000|2022-04-25 09:34:40|186.38|183.26|186.38|183.26|186.38|183.26|186.26|183.14|0
1650879290000|2022-04-25 09:34:50|186.44|183.32|186.76|183.64|186.89|183.77|186.44|183.32|0
1650879300000|2022-04-25 09:35:00|186.89|183.77|186.64|183.52|186.89|183.77|186.64|183.52|0
1650879310000|2022-04-25 09:35:10|186.51|183.39|186.26|183.14|186.51|183.39|186.26|183.14|0
1650879320000|2022-04-25 09:35:20|186.13|183.01|186.64|183.52|186.64|183.52|186.13|183.01|0
1650879330000|2022-04-25 09:35:30|186.51|183.39|186.32|183.2|186.51|183.39|186.26|183.14|0
1650879340000|2022-04-25 09:35:40|186.51|183.39|186.38|183.26|186.51|183.39|186.19|183.07|0
1650879350000|2022-04-25 09:35:50|186.26|183.14|186|182.88|186.38|183.26|186|182.88|0
1650879360000|2022-04-25 09:36:00|186.13|183.01|186.51|183.39|186.51|183.39|186.13|183.01|0
1650879370000|2022-04-25 09:36:10|186.64|183.52|186.76|183.64|186.76|183.64|186.64|183.52|0
1650879380000|2022-04-25 09:36:20|186.89|183.77|186.13|183.01|186.89|183.77|186.13|183.01|0
1650879390000|2022-04-25 09:36:30|186|182.88|185.5|182.38|186|182.88|185.5|182.38|0
1650879400000|2022-04-25 09:36:40|185.37|182.25|185.88|182.76|186.13|183.01|185.37|182.25|0
1650879410000|2022-04-25 09:36:50|185.75|182.63|185.75|182.63|185.75|182.63|185.68|182.56|0
1650879420000|2022-04-25 09:37:00|185.68|182.56|185.87|182.75|185.87|182.75|185.68|182.56|0
1650879430000|2022-04-25 09:37:10|185.62|182.5|185.75|182.63|185.75|182.63|185.62|182.5|0
1650879440000|2022-04-25 09:37:20|185.87|182.75|185.75|182.63|185.87|182.75|185.75|182.63|0
1650879450000|2022-04-25 09:37:30|185.81|182.69|186.25|183.13|186.25|183.13|185.81|182.69|0
1650879460000|2022-04-25 09:37:40|186.13|183.01|186|182.88|186.13|183.01|186|182.88|0
1650879470000|2022-04-25 09:37:50|185.87|182.75|186.13|183.01|186.13|183.01|185.87|182.75|0
1650879480000|2022-04-25 09:38:00|186.06|182.94|186.51|183.39|186.51|183.39|186.06|182.94|0
1650879490000|2022-04-25 09:38:10|186.64|183.52|186.64|183.52|186.76|183.64|186.64|183.52|0
1650879500000|2022-04-25 09:38:20|186.63|183.51|186|182.88|186.63|183.51|186|182.88|0
1650879510000|2022-04-25 09:38:30|185.87|182.75|186.25|183.13|186.38|183.26|185.87|182.75|0
1650879520000|2022-04-25 09:38:40|186.13|183.01|186.13|183.01|186.38|183.26|186.13|183.01|0
1650879530000|2022-04-25 09:38:50|186.25|183.13|186.13|183.01|186.25|183.13|186.13|183.01|0
1650879540000|2022-04-25 09:39:00|186|182.88|185.62|182.5|186|182.88|185.62|182.5|0
1650879550000|2022-04-25 09:39:10|185.75|182.63|185.49|182.37|185.75|182.63|185.49|182.37|0
1650879560000|2022-04-25 09:39:20|185.55|182.43|185.37|182.25|185.55|182.43|185.37|182.25|0
1650879570000|2022-04-25 09:39:30|185.24|182.12|185.55|182.43|185.55|182.43|185.24|182.12|0
1650879580000|2022-04-25 09:39:40|185.49|182.37|185.62|182.5|185.62|182.5|185.37|182.25|0
1650879590000|2022-04-25 09:39:50|185.49|182.37|185.62|182.5|185.62|182.5|185.49|182.37|0
1650879600000|2022-04-25 09:40:00|185.75|182.63|186.25|183.13|186.51|183.39|185.75|182.63|0
1650879610000|2022-04-25 09:40:10|186.19|183.07|185.75|182.63|186.19|183.07|185.75|182.63|0
1650879620000|2022-04-25 09:40:20|185.87|182.75|185.87|182.75|185.93|182.81|185.87|182.75|0
1650879630000|2022-04-25 09:40:30|186|182.88|185.87|182.75|186|182.88|185.87|182.75|0
1650879640000|2022-04-25 09:40:40|185.75|182.63|186|182.88|186|182.88|185.75|182.63|0
1650879650000|2022-04-25 09:40:50|185.87|182.75|186.25|183.13|186.25|183.13|185.87|182.75|0
1650879660000|2022-04-25 09:41:00|186.13|183.01|186.25|183.13|186.25|183.13|186.13|183.01|0
1650879670000|2022-04-25 09:41:10|186.13|183.01|187.07|183.95|187.07|183.95|186.12|183|0
1650879680000|2022-04-25 09:41:20|186.89|183.77|186.89|183.77|187.01|183.89|186.89|183.77|0
1650879690000|2022-04-25 09:41:30|187.01|183.89|187.01|183.89|187.01|183.89|186.89|183.77|0
1650879700000|2022-04-25 09:41:40|187.78|184.66|187.78|184.66|187.78|184.66|187.65|184.53|0
1650879710000|2022-04-25 09:41:50|187.33|184.21|187.52|184.4|187.52|184.4|187.27|184.15|0
1650879720000|2022-04-25 09:42:00|187.39|184.27|188.54|185.42|188.54|185.42|187.39|184.27|0
1650879730000|2022-04-25 09:42:10|188.29|185.17|188.67|185.55|188.67|185.55|188.29|185.17|0
1650879740000|2022-04-25 09:42:20|188.54|185.42|188.22|185.1|188.54|185.42|188.22|185.1|0
1650879750000|2022-04-25 09:42:30|188.29|185.17|187.52|184.4|188.29|185.17|187.52|184.4|0
1650879760000|2022-04-25 09:42:40|187.65|184.53|187.52|184.4|187.65|184.53|187.52|184.4|0
1650879770000|2022-04-25 09:42:50|187.65|184.53|187.65|184.53|187.65|184.53|187.65|184.53|0
1650879780000|2022-04-25 09:43:00|187.52|184.4|187.39|184.27|187.52|184.4|187.14|184.02|0
1650879790000|2022-04-25 09:43:10|187.27|184.15|187.2|184.08|187.27|184.15|187.2|184.08|0
1650879800000|2022-04-25 09:43:20|187.27|184.15|187.33|184.21|187.33|184.21|187.2|184.08|0
1650879810000|2022-04-25 09:43:30|187.39|184.27|187.65|184.53|187.65|184.53|187.27|184.15|0
1650879820000|2022-04-25 09:43:40|187.78|184.66|187.78|184.66|188.03|184.91|187.78|184.66|0
1650879830000|2022-04-25 09:43:50|187.71|184.59|188.29|185.17|188.29|185.17|187.71|184.59|0
1650879840000|2022-04-25 09:44:00|188.16|185.04|188.29|185.17|188.29|185.17|188.16|185.04|0
1650879850000|2022-04-25 09:44:10|188.41|185.29|188.54|185.42|188.54|185.42|188.41|185.29|0
1650879860000|2022-04-25 09:44:20|188.8|185.68|188.92|185.8|188.92|185.8|188.8|185.68|0
1650879870000|2022-04-25 09:44:30|188.8|185.68|188.8|185.68|188.8|185.68|188.67|185.55|0
1650879880000|2022-04-25 09:44:40|189.05|185.93|189.44|186.32|189.44|186.32|189.05|185.93|0
1650879890000|2022-04-25 09:44:50|189.31|186.19|189.44|186.32|189.44|186.32|189.05|185.93|0
1650879900000|2022-04-25 09:45:00|189.56|186.44|189.69|186.57|189.69|186.57|189.56|186.44|0
1650879910000|2022-04-25 09:45:10|189.56|186.44|189.44|186.32|189.88|186.76|189.44|186.32|0
1650879920000|2022-04-25 09:45:20|189.05|185.93|188.8|185.68|189.05|185.93|188.8|185.68|0
1650879930000|2022-04-25 09:45:30|188.73|185.61|189.05|185.93|189.05|185.93|188.54|185.42|0
1650879940000|2022-04-25 09:45:40|189.18|186.06|189.31|186.19|189.31|186.19|189.18|186.06|0
1650879950000|2022-04-25 09:45:50|189.18|186.06|189.56|186.44|189.56|186.44|189.18|186.06|0
1650879960000|2022-04-25 09:46:00|189.44|186.32|189.44|186.32|189.44|186.32|189.44|186.32|0
1650879970000|2022-04-25 09:46:10|189.31|186.19|189.31|186.19|189.43|186.31|189.31|186.19|0
1650879980000|2022-04-25 09:46:20|189.18|186.06|189.24|186.12|189.31|186.19|189.18|186.06|0
1650879990000|2022-04-25 09:46:30|189.31|186.19|189.43|186.31|189.43|186.31|189.31|186.19|0
1650880000000|2022-04-25 09:46:40|189.56|186.44|189.5|186.38|189.56|186.44|189.5|186.38|0
1650880010000|2022-04-25 09:46:50|189.56|186.44|189.37|186.25|189.56|186.44|189.31|186.19|0
1650880020000|2022-04-25 09:47:00|189.95|186.83|189.69|186.57|189.95|186.83|189.69|186.57|0
1650880030000|2022-04-25 09:47:10|189.43|186.31|189.56|186.44|189.56|186.44|189.43|186.31|0
1650880040000|2022-04-25 09:47:20|189.43|186.31|188.92|185.8|189.43|186.31|188.92|185.8|0
1650880050000|2022-04-25 09:47:30|189.05|185.93|189.43|186.31|189.43|186.31|189.05|185.93|0
1650880060000|2022-04-25 09:47:40|189.37|186.25|189.31|186.19|189.43|186.31|189.31|186.19|0
1650880070000|2022-04-25 09:47:50|189.18|186.06|188.92|185.8|189.18|186.06|188.92|185.8|0
1650880080000|2022-04-25 09:48:00|188.98|185.86|189.18|186.06|189.18|186.06|188.98|185.86|0
1650880090000|2022-04-25 09:48:10|189.05|185.93|189.18|186.06|189.18|186.06|189.05|185.93|0
1650880100000|2022-04-25 09:48:20|189.05|185.93|188.79|185.67|189.18|186.06|188.79|185.67|0
1650880110000|2022-04-25 09:48:30|188.92|185.8|188.67|185.55|188.92|185.8|188.67|185.55|0
1650880120000|2022-04-25 09:48:40|188.79|185.67|188.6|185.48|188.79|185.67|188.6|185.48|0
1650880130000|2022-04-25 09:48:50|188.54|185.42|188.54|185.42|188.66|185.54|188.54|185.42|0
1650880140000|2022-04-25 09:49:00|188.47|185.35|188.41|185.29|188.47|185.35|188.41|185.29|0
1650880150000|2022-04-25 09:49:10|188.28|185.16|188.41|185.29|188.41|185.29|188.28|185.16|0
1650880160000|2022-04-25 09:49:20|188.28|185.16|188.28|185.16|188.6|185.48|188.28|185.16|0
1650880170000|2022-04-25 09:49:30|188.41|185.29|188.09|184.97|188.41|185.29|188.09|184.97|0
1650880180000|2022-04-25 09:49:40|188.15|185.03|188.28|185.16|188.28|185.16|188.15|185.03|0
1650880190000|2022-04-25 09:49:50|188.15|185.03|188.28|185.16|188.28|185.16|188.09|184.97|0
1650880200000|2022-04-25 09:50:00|188.41|185.29|188.79|185.67|188.79|185.67|188.41|185.29|0
1650880210000|2022-04-25 09:50:10|188.98|185.86|189.05|185.93|189.05|185.93|188.98|185.86|0
1650880220000|2022-04-25 09:50:20|188.85|185.73|189.24|186.12|189.24|186.12|188.85|185.73|0
1650880230000|2022-04-25 09:50:30|189.43|186.31|189.05|185.93|189.43|186.31|189.05|185.93|0
1650880240000|2022-04-25 09:50:40|189.18|186.06|189.05|185.93|189.18|186.06|189.05|185.93|0
1650880250000|2022-04-25 09:50:50|189.18|186.06|189.56|186.44|189.56|186.44|189.18|186.06|0
1650880260000|2022-04-25 09:51:00|189.69|186.57|189.43|186.31|189.69|186.57|189.43|186.31|0
1650880270000|2022-04-25 09:51:10|189.3|186.18|189.62|186.5|189.69|186.57|189.3|186.18|0
1650880280000|2022-04-25 09:51:20|189.56|186.44|189.62|186.5|189.62|186.5|189.56|186.44|0
1650880290000|2022-04-25 09:51:30|189.49|186.37|189.43|186.31|189.49|186.37|189.43|186.31|0
1650880300000|2022-04-25 09:51:40|189.56|186.44|189.43|186.31|189.56|186.44|189.43|186.31|0
1650880310000|2022-04-25 09:51:50|189.3|186.18|189.3|186.18|189.3|186.18|189.3|186.18|0
1650880320000|2022-04-25 09:52:00|188.92|185.8|188.53|185.41|188.92|185.8|188.53|185.41|0
1650880330000|2022-04-25 09:52:10|188.41|185.29|188.28|185.16|188.53|185.41|188.28|185.16|0
1650880340000|2022-04-25 09:52:20|188.02|184.9|187.83|184.71|188.02|184.9|187.83|184.71|0
1650880350000|2022-04-25 09:52:30|187.9|184.78|187.83|184.71|187.9|184.78|187.83|184.71|0
1650880360000|2022-04-25 09:52:40|187.96|184.84|188.15|185.03|188.15|185.03|187.96|184.84|0
1650880370000|2022-04-25 09:52:50|188.28|185.16|188.21|185.09|188.28|185.16|188.21|185.09|0
1650880380000|2022-04-25 09:53:00|188.34|185.22|188.02|184.9|188.41|185.29|188.02|184.9|0
1650880390000|2022-04-25 09:53:10|187.9|184.78|187.7|184.58|187.9|184.78|187.7|184.58|0
1650880400000|2022-04-25 09:53:20|187.64|184.52|187.06|183.94|187.64|184.52|187.06|183.94|0
1650880410000|2022-04-25 09:53:30|187.13|184.01|187.26|184.14|187.26|184.14|187.13|184.01|0
1650880420000|2022-04-25 09:53:40|187.13|184.01|187.06|183.94|187.13|184.01|187.06|183.94|0
1650880430000|2022-04-25 09:53:50|187|183.88|187|183.88|187.13|184.01|186.88|183.76|0
1650880440000|2022-04-25 09:54:00|187.13|184.01|185.89|182.77|187.13|184.01|185.89|182.77|0
1650880450000|2022-04-25 09:54:10|185.83|182.71|185.95|182.83|185.95|182.83|185.83|182.71|0
1650880460000|2022-04-25 09:54:20|186.21|183.09|186.33|183.21|186.33|183.21|186.21|183.09|0
1650880470000|2022-04-25 09:54:30|186.4|183.28|186.59|183.47|186.59|183.47|186.4|183.28|0
1650880480000|2022-04-25 09:54:40|186.84|183.72|187.35|184.23|187.35|184.23|186.84|183.72|0
1650880490000|2022-04-25 09:54:50|187.48|184.36|187.35|184.23|187.48|184.36|187.35|184.23|0
1650880500000|2022-04-25 09:55:00|187.29|184.17|187.48|184.36|187.48|184.36|187.29|184.17|0
1650880510000|2022-04-25 09:55:10|187.22|184.1|187.35|184.23|187.35|184.23|187.22|184.1|0
1650880520000|2022-04-25 09:55:20|187.54|184.42|187.48|184.36|187.54|184.42|187.48|184.36|0
1650880530000|2022-04-25 09:55:30|187.22|184.1|186.84|183.72|187.22|184.1|186.84|183.72|0
1650880540000|2022-04-25 09:55:40|186.9|183.78|186.97|183.85|187.22|184.1|186.9|183.78|0
1650880550000|2022-04-25 09:55:50|187.29|184.17|187.03|183.91|187.29|184.17|187.03|183.91|0
1650880560000|2022-04-25 09:56:00|186.84|183.72|186.39|183.27|186.84|183.72|186.39|183.27|0
1650880570000|2022-04-25 09:56:10|186.33|183.21|186.21|183.09|186.33|183.21|186.08|182.96|0
1650880580000|2022-04-25 09:56:20|186.14|183.02|186.39|183.27|186.39|183.27|186.14|183.02|0
1650880590000|2022-04-25 09:56:30|186.33|183.21|186.14|183.02|186.33|183.21|186.14|183.02|0
1650880600000|2022-04-25 09:56:40|186.21|183.09|186.2|183.08|186.21|183.09|186.08|182.96|0
1650880610000|2022-04-25 09:56:50|186.08|182.96|186.08|182.96|186.08|182.96|186.08|182.96|0
1650880620000|2022-04-25 09:57:00|186.2|183.08|186.39|183.27|186.71|183.59|186.2|183.08|0
1650880630000|2022-04-25 09:57:10|186.59|183.47|186.46|183.34|186.59|183.47|186.46|183.34|0
1650880640000|2022-04-25 09:57:20|186.33|183.21|186.39|183.27|186.46|183.34|186.2|183.08|0
1650880650000|2022-04-25 09:57:30|186.59|183.47|186.33|183.21|186.59|183.47|186.33|183.21|0
1650880660000|2022-04-25 09:57:40|186.27|183.15|186.39|183.27|186.39|183.27|186.2|183.08|0
1650880670000|2022-04-25 09:57:50|186.33|183.21|186.71|183.59|186.71|183.59|186.33|183.21|0
1650880680000|2022-04-25 09:58:00|186.59|183.47|186.08|182.96|186.59|183.47|186.08|182.96|0
1650880690000|2022-04-25 09:58:10|186.2|183.08|186.2|183.08|186.33|183.21|186.2|183.08|0
1650880700000|2022-04-25 09:58:20|186.08|182.96|185.82|182.7|186.08|182.96|185.82|182.7|0
1650880710000|2022-04-25 09:58:30|185.5|182.38|185.44|182.32|185.5|182.38|185.44|182.32|0
1650880720000|2022-04-25 09:58:40|185.31|182.19|185.7|182.58|185.7|182.58|185.31|182.19|0
1650880730000|2022-04-25 09:58:50|185.76|182.64|185.95|182.83|185.95|182.83|185.57|182.45|0
1650880740000|2022-04-25 09:59:00|186.01|182.89|186.2|183.08|186.2|183.08|186.01|182.89|0
1650880750000|2022-04-25 09:59:10|186.33|183.21|186.26|183.14|186.33|183.21|186.26|183.14|0
1650880760000|2022-04-25 09:59:20|186.33|183.21|186.08|182.96|186.33|183.21|186.08|182.96|0
1650880770000|2022-04-25 09:59:30|186.14|183.02|185.76|182.64|186.14|183.02|185.69|182.57|0
1650880780000|2022-04-25 09:59:40|185.69|182.57|185.57|182.45|185.69|182.57|185.57|182.45|0
1650880790000|2022-04-25 09:59:50|185.5|182.38|185.37|182.25|185.5|182.38|185.37|182.25|0
1650880800000|2022-04-25 10:00:00|185.06|181.94|185.57|182.45|185.57|182.45|185.06|181.94|0
1650880810000|2022-04-25 10:00:10|185.69|182.57|185.25|182.13|185.69|182.57|185.25|182.13|0
1650880820000|2022-04-25 10:00:20|185.5|182.38|185.82|182.7|185.82|182.7|185.44|182.32|0
1650880830000|2022-04-25 10:00:30|185.63|182.51|185.5|182.38|185.69|182.57|185.5|182.38|0
1650880840000|2022-04-25 10:00:40|185.57|182.45|187.22|184.1|187.22|184.1|185.57|182.45|0
1650880850000|2022-04-25 10:00:50|187.29|184.17|187.52|184.4|187.52|184.4|187.14|184.02|0
1650880860000|2022-04-25 10:01:00|187.78|184.66|187.97|184.85|187.97|184.85|187.65|184.53|0
1650880870000|2022-04-25 10:01:10|187.9|184.78|187.9|184.78|187.9|184.78|187.9|184.78|0
1650880880000|2022-04-25 10:01:20|187.78|184.66|187.65|184.53|187.78|184.66|187.65|184.53|0
1650880890000|2022-04-25 10:01:30|187.52|184.4|187.65|184.53|187.78|184.66|187.52|184.4|0
1650880900000|2022-04-25 10:01:40|187.9|184.78|187.65|184.53|187.9|184.78|187.65|184.53|0
1650880910000|2022-04-25 10:01:50|187.78|184.66|187.78|184.66|187.78|184.66|187.78|184.66|0
1650880920000|2022-04-25 10:02:00|188.41|185.29|187.78|184.66|188.41|185.29|187.78|184.66|0
1650880930000|2022-04-25 10:02:10|188.09|184.97|187.9|184.78|188.09|184.97|187.9|184.78|0
1650880940000|2022-04-25 10:02:20|188.03|184.91|188.35|185.23|188.35|185.23|188.03|184.91|0
1650880950000|2022-04-25 10:02:30|188.29|185.17|187.52|184.4|188.29|185.17|187.52|184.4|0
1650880960000|2022-04-25 10:02:40|187.2|184.08|187.27|184.15|187.39|184.27|187.2|184.08|0
1650880970000|2022-04-25 10:02:50|187.52|184.4|187.65|184.53|187.65|184.53|187.39|184.27|0
1650880980000|2022-04-25 10:03:00|187.71|184.59|187.39|184.27|187.71|184.59|187.27|184.15|0
1650880990000|2022-04-25 10:03:10|187.45|184.33|187.2|184.08|187.45|184.33|187.14|184.02|0
1650881000000|2022-04-25 10:03:20|187.39|184.27|187.52|184.4|187.52|184.4|187.39|184.27|0
1650881020000|2022-04-25 10:03:40|187.27|184.15|187.27|184.15|187.27|184.15|187.27|184.15|0
1650881030000|2022-04-25 10:03:50|187.14|184.02|187.27|184.15|187.27|184.15|187.14|184.02|0
1650881040000|2022-04-25 10:04:00|187.33|184.21|187.27|184.15|187.33|184.21|187.27|184.15|0
1650881050000|2022-04-25 10:04:10|187.14|184.02|186.88|183.76|187.14|184.02|186.63|183.51|0
1650881060000|2022-04-25 10:04:20|186.76|183.64|186.5|183.38|186.76|183.64|186.5|183.38|0
1650881070000|2022-04-25 10:04:30|186.63|183.51|186.12|183|186.63|183.51|186.06|182.94|0
1650881080000|2022-04-25 10:04:40|186.25|183.13|186.25|183.13|186.25|183.13|186.25|183.13|0
1650881090000|2022-04-25 10:04:50|186.38|183.26|186.18|183.06|186.38|183.26|186.18|183.06|0
1650881100000|2022-04-25 10:05:00|186.25|183.13|185.93|182.81|186.25|183.13|185.93|182.81|0
1650881110000|2022-04-25 10:05:10|186|182.88|185.62|182.5|186|182.88|185.62|182.5|0
1650881120000|2022-04-25 10:05:20|185.87|182.75|186.06|182.94|186.06|182.94|185.87|182.75|0
1650881130000|2022-04-25 10:05:30|186|182.88|185.74|182.62|186|182.88|185.74|182.62|0
1650881140000|2022-04-25 10:05:40|185.49|182.37|185.62|182.5|185.62|182.5|185.49|182.37|0
1650881150000|2022-04-25 10:05:50|185.42|182.3|185.36|182.24|185.42|182.3|185.3|182.18|0
1650881160000|2022-04-25 10:06:00|185.49|182.37|185.36|182.24|185.49|182.37|185.24|182.12|0
1650881170000|2022-04-25 10:06:10|185.17|182.05|185.49|182.37|185.49|182.37|185.17|182.05|0
1650881180000|2022-04-25 10:06:20|185.36|182.24|185.62|182.5|185.74|182.62|185.36|182.24|0
1650881190000|2022-04-25 10:06:30|185.49|182.37|185.36|182.24|185.49|182.37|185.24|182.12|0
1650881200000|2022-04-25 10:06:40|185.3|182.18|185.49|182.37|185.49|182.37|185.3|182.18|0
1650881210000|2022-04-25 10:06:50|185.62|182.5|185.74|182.62|185.74|182.62|185.62|182.5|0
1650881220000|2022-04-25 10:07:00|185.87|182.75|185.55|182.43|185.87|182.75|185.55|182.43|0
1650881230000|2022-04-25 10:07:10|185.61|182.49|185.36|182.24|185.61|182.49|185.36|182.24|0
1650881240000|2022-04-25 10:07:20|185.24|182.12|185.24|182.12|185.24|182.12|185.11|181.99|0
1650881250000|2022-04-25 10:07:30|185.49|182.37|185.74|182.62|185.87|182.75|185.49|182.37|0
1650881260000|2022-04-25 10:07:40|185.87|182.75|185.8|182.68|185.87|182.75|185.74|182.62|0
1650881270000|2022-04-25 10:07:50|185.93|182.81|186.12|183|186.25|183.13|185.93|182.81|0
1650881280000|2022-04-25 10:08:00|186.25|183.13|186.43|183.31|186.5|183.38|186.25|183.13|0
1650881290000|2022-04-25 10:08:10|186.37|183.25|186.75|183.63|186.75|183.63|186.37|183.25|0
1650881300000|2022-04-25 10:08:20|186.88|183.76|186.31|183.19|186.88|183.76|186.25|183.13|0
1650881310000|2022-04-25 10:08:30|186.81|183.69|186.75|183.63|186.88|183.76|186.75|183.63|0
1650881320000|2022-04-25 10:08:40|186.81|183.69|186.63|183.51|186.81|183.69|186.63|183.51|0
1650881330000|2022-04-25 10:08:50|186.56|183.44|186.88|183.76|187.01|183.89|186.56|183.44|0
1650881340000|2022-04-25 10:09:00|186.75|183.63|186.69|183.57|186.75|183.63|186.69|183.57|0
1650881350000|2022-04-25 10:09:10|186.88|183.76|187.13|184.01|187.13|184.01|186.88|183.76|0
1650881360000|2022-04-25 10:09:20|187.52|184.4|187.26|184.14|187.52|184.4|187.2|184.08|0
1650881370000|2022-04-25 10:09:30|187.52|184.4|187.52|184.4|187.52|184.4|187.39|184.27|0
1650881380000|2022-04-25 10:09:40|187.64|184.52|187.64|184.52|187.64|184.52|187.64|184.52|0
1650881390000|2022-04-25 10:09:50|187.77|184.65|187.52|184.4|187.77|184.65|187.52|184.4|0
1650881400000|2022-04-25 10:10:00|187.26|184.14|187.07|183.95|187.39|184.27|187.07|183.95|0
1650881410000|2022-04-25 10:10:10|186.88|183.76|186.5|183.38|186.88|183.76|186.5|183.38|0
1650881420000|2022-04-25 10:10:20|186.37|183.25|186.37|183.25|186.37|183.25|186.37|183.25|0
1650881430000|2022-04-25 10:10:30|186.63|183.51|186.75|183.63|186.75|183.63|186.63|183.51|0
1650881440000|2022-04-25 10:10:40|186.63|183.51|186.75|183.63|186.75|183.63|186.63|183.51|0
1650881450000|2022-04-25 10:10:50|186.63|183.51|186.63|183.51|186.63|183.51|186.5|183.38|0
1650881460000|2022-04-25 10:11:00|186.37|183.25|186.24|183.12|186.37|183.25|186.12|183|0
1650881470000|2022-04-25 10:11:10|185.99|182.87|185.86|182.74|186.12|183|185.8|182.68|0
1650881480000|2022-04-25 10:11:20|186.12|183|186.12|183|186.12|183|186.05|182.93|0
1650881490000|2022-04-25 10:11:30|186.24|183.12|186.18|183.06|186.3|183.18|186.18|183.06|0
1650881500000|2022-04-25 10:11:40|186.12|183|186.24|183.12|186.5|183.38|186.12|183|0
1650881510000|2022-04-25 10:11:50|186.37|183.25|186.37|183.25|186.37|183.25|186.37|183.25|0
1650881520000|2022-04-25 10:12:00|186.24|183.12|186.24|183.12|186.24|183.12|186.24|183.12|0
1650881530000|2022-04-25 10:12:10|186.18|183.06|186.24|183.12|186.37|183.25|186.18|183.06|0
1650881540000|2022-04-25 10:12:20|186.37|183.25|187|183.88|187|183.88|186.37|183.25|0
1650881550000|2022-04-25 10:12:30|187.26|184.14|187.26|184.14|187.26|184.14|187.26|184.14|0
1650881560000|2022-04-25 10:12:40|187.39|184.27|187.39|184.27|187.39|184.27|187.39|184.27|0
1650881570000|2022-04-25 10:12:50|187.51|184.39|187.13|184.01|187.51|184.39|187.13|184.01|0
1650881580000|2022-04-25 10:13:00|187.26|184.14|187.26|184.14|187.26|184.14|187.26|184.14|0
1650881590000|2022-04-25 10:13:10|187.32|184.2|188.15|185.03|188.15|185.03|187.32|184.2|0
1650881600000|2022-04-25 10:13:20|188.02|184.9|187.39|184.27|188.02|184.9|187.39|184.27|0
1650881610000|2022-04-25 10:13:30|187.51|184.39|187.13|184.01|187.51|184.39|187.13|184.01|0
1650881620000|2022-04-25 10:13:40|186.88|183.76|186.37|183.25|186.88|183.76|186.37|183.25|0
1650881630000|2022-04-25 10:13:50|186.5|183.38|186.37|183.25|186.5|183.38|186.37|183.25|0
1650881640000|2022-04-25 10:14:00|186.3|183.18|185.99|182.87|186.3|183.18|185.99|182.87|0
1650881650000|2022-04-25 10:14:10|186.12|183|185.99|182.87|186.12|183|185.99|182.87|0
1650881660000|2022-04-25 10:14:20|185.86|182.74|186.12|183|186.12|183|185.86|182.74|0
1650881670000|2022-04-25 10:14:30|185.86|182.74|185.86|182.74|185.99|182.87|185.86|182.74|0
1650881690000|2022-04-25 10:14:50|185.99|182.87|186.11|182.99|186.11|182.99|185.99|182.87|0
1650881700000|2022-04-25 10:15:00|186.24|183.12|186.62|183.5|186.62|183.5|186.24|183.12|0
1650881710000|2022-04-25 10:15:10|186.37|183.25|186.62|183.5|186.62|183.5|186.37|183.25|0
1650881720000|2022-04-25 10:15:20|186.37|183.25|186.37|183.25|186.37|183.25|186.37|183.25|0
1650881730000|2022-04-25 10:15:30|186.24|183.12|186.62|183.5|186.62|183.5|186.24|183.12|0
1650881740000|2022-04-25 10:15:40|186.75|183.63|187|183.88|187|183.88|186.75|183.63|0
1650881750000|2022-04-25 10:15:50|187.76|184.64|187.51|184.39|187.76|184.64|187.51|184.39|0
1650881760000|2022-04-25 10:16:00|187.7|184.58|187.89|184.77|187.89|184.77|187.64|184.52|0
1650881770000|2022-04-25 10:16:10|187.76|184.64|187.89|184.77|187.89|184.77|187.76|184.64|0
1650881780000|2022-04-25 10:16:20|187.76|184.64|187.38|184.26|187.76|184.64|187.13|184.01|0
1650881790000|2022-04-25 10:16:30|187.64|184.52|187.64|184.52|187.64|184.52|187.38|184.26|0
1650881800000|2022-04-25 10:16:40|187.51|184.39|187.38|184.26|187.57|184.45|187.38|184.26|0
1650881810000|2022-04-25 10:16:50|187.26|184.14|187.32|184.2|187.32|184.2|187.26|184.14|0
1650881820000|2022-04-25 10:17:00|187.38|184.26|187.06|183.94|187.38|184.26|187.06|183.94|0
1650881830000|2022-04-25 10:17:10|187.13|184.01|187|183.88|187.13|184.01|187|183.88|0
1650881840000|2022-04-25 10:17:20|186.93|183.81|186.55|183.43|186.93|183.81|186.55|183.43|0
1650881850000|2022-04-25 10:17:30|186.62|183.5|187.13|184.01|187.13|184.01|186.62|183.5|0
1650881860000|2022-04-25 10:17:40|187|183.88|187.13|184.01|187.13|184.01|187|183.88|0
1650881870000|2022-04-25 10:17:50|187.25|184.13|187.25|184.13|187.25|184.13|187|183.88|0
1650881880000|2022-04-25 10:18:00|187.13|184.01|187.19|184.07|187.19|184.07|187.06|183.94|0
1650881890000|2022-04-25 10:18:10|187.13|184.01|187.51|184.39|187.51|184.39|187.13|184.01|0
1650881900000|2022-04-25 10:18:20|187.89|184.77|187.76|184.64|187.89|184.77|187.76|184.64|0
1650881910000|2022-04-25 10:18:30|187.89|184.77|187.95|184.83|188.02|184.9|187.89|184.77|0
1650881920000|2022-04-25 10:18:40|187.89|184.77|188.21|185.09|188.21|185.09|187.89|184.77|0
1650881930000|2022-04-25 10:18:50|188.14|185.02|188.02|184.9|188.14|185.02|188.02|184.9|0
1650881940000|2022-04-25 10:19:00|187.89|184.77|187.76|184.64|187.89|184.77|187.76|184.64|0
1650881950000|2022-04-25 10:19:10|187.82|184.7|187.82|184.7|187.82|184.7|187.82|184.7|0
1650881960000|2022-04-25 10:19:20|187.95|184.83|188.02|184.9|188.02|184.9|187.89|184.77|0
1650881970000|2022-04-25 10:19:30|187.89|184.77|187.95|184.83|187.95|184.83|187.89|184.77|0
1650881980000|2022-04-25 10:19:40|187.82|184.7|187.89|184.77|187.89|184.77|187.76|184.64|0
1650881990000|2022-04-25 10:19:50|188.02|184.9|187.89|184.77|188.02|184.9|187.89|184.77|0
1650882000000|2022-04-25 10:20:00|187.76|184.64|188.46|185.34|188.46|185.34|187.76|184.64|0
1650882010000|2022-04-25 10:20:10|188.4|185.28|188.53|185.41|188.53|185.41|188.4|185.28|0
1650882020000|2022-04-25 10:20:20|188.78|185.66|188.53|185.41|188.78|185.66|188.53|185.41|0
1650882030000|2022-04-25 10:20:30|188.65|185.53|188.91|185.79|188.91|185.79|188.65|185.53|0
1650882050000|2022-04-25 10:20:50|188.84|185.72|188.84|185.72|188.84|185.72|188.78|185.66|0
1650882060000|2022-04-25 10:21:00|188.78|185.66|188.4|185.28|188.78|185.66|188.4|185.28|0
1650882070000|2022-04-25 10:21:10|188.27|185.15|187.95|184.83|188.27|185.15|187.76|184.64|0
1650882080000|2022-04-25 10:21:20|188.02|184.9|187.76|184.64|188.02|184.9|187.76|184.64|0
1650882090000|2022-04-25 10:21:30|187.82|184.7|187.82|184.7|187.82|184.7|187.76|184.64|0
1650882100000|2022-04-25 10:21:40|187.89|184.77|187.69|184.57|187.89|184.77|187.69|184.57|0
1650882110000|2022-04-25 10:21:50|187.76|184.64|188.01|184.89|188.01|184.89|187.76|184.64|0
1650882120000|2022-04-25 10:22:00|187.95|184.83|188.08|184.96|188.08|184.96|187.95|184.83|0
1650882130000|2022-04-25 10:22:10|188.01|184.89|188.46|185.34|188.46|185.34|188.01|184.89|0
1650882140000|2022-04-25 10:22:20|188.4|185.28|188.27|185.15|188.46|185.34|188.14|185.02|0
1650882150000|2022-04-25 10:22:30|188.14|185.02|188.14|185.02|188.27|185.15|188.14|185.02|0
1650882160000|2022-04-25 10:22:40|187.89|184.77|187.76|184.64|187.89|184.77|187.76|184.64|0
1650882170000|2022-04-25 10:22:50|187.82|184.7|187.89|184.77|187.89|184.77|187.82|184.7|0
1650882180000|2022-04-25 10:23:00|187.95|184.83|188.33|185.21|188.33|185.21|187.95|184.83|0
1650882190000|2022-04-25 10:23:10|188.14|185.02|188.52|185.4|188.52|185.4|188.14|185.02|0
1650882200000|2022-04-25 10:23:20|188.78|185.66|188.84|185.72|188.84|185.72|188.78|185.66|0
1650882210000|2022-04-25 10:23:30|188.78|185.66|189.03|185.91|189.03|185.91|188.78|185.66|0
1650882220000|2022-04-25 10:23:40|189.35|186.23|188.84|185.72|189.35|186.23|188.84|185.72|0
1650882230000|2022-04-25 10:23:50|188.91|185.79|188.65|185.53|188.91|185.79|188.52|185.4|0
1650882240000|2022-04-25 10:24:00|188.52|185.4|188.27|185.15|188.58|185.46|188.27|185.15|0
1650882250000|2022-04-25 10:24:10|188.4|185.28|188.52|185.4|188.52|185.4|188.4|185.28|0
1650882260000|2022-04-25 10:24:20|188.58|185.46|188.65|185.53|188.78|185.66|188.58|185.46|0
1650882270000|2022-04-25 10:24:30|188.4|185.28|188.65|185.53|188.65|185.53|188.4|185.28|0
1650882280000|2022-04-25 10:24:40|188.84|185.72|189.03|185.91|189.03|185.91|188.84|185.72|0
1650882290000|2022-04-25 10:24:50|188.91|185.79|188.65|185.53|188.91|185.79|188.65|185.53|0
1650882300000|2022-04-25 10:25:00|188.71|185.59|188.58|185.46|188.71|185.59|188.52|185.4|0
1650882310000|2022-04-25 10:25:10|188.65|185.53|188.78|185.66|188.78|185.66|188.65|185.53|0
1650882320000|2022-04-25 10:25:20|188.91|185.79|188.9|185.78|188.91|185.79|188.84|185.72|0
1650882330000|2022-04-25 10:25:30|188.78|185.66|188.65|185.53|188.78|185.66|188.65|185.53|0
1650882340000|2022-04-25 10:25:40|188.58|185.46|188.65|185.53|188.65|185.53|188.58|185.46|0
1650882350000|2022-04-25 10:25:50|188.78|185.66|189.03|185.91|189.03|185.91|188.78|185.66|0
1650882360000|2022-04-25 10:26:00|189.29|186.17|189.42|186.3|189.42|186.3|189.16|186.04|0
1650882370000|2022-04-25 10:26:10|188.97|185.85|188.9|185.78|188.97|185.85|188.9|185.78|0
1650882380000|2022-04-25 10:26:20|188.84|185.72|188.71|185.59|188.84|185.72|188.71|185.59|0
1650882390000|2022-04-25 10:26:30|188.78|185.66|188.58|185.46|188.78|185.66|188.58|185.46|0
1650882400000|2022-04-25 10:26:40|188.45|185.33|188.33|185.21|188.45|185.33|188.14|185.02|0
1650882410000|2022-04-25 10:26:50|188.27|185.15|188.14|185.02|188.27|185.15|188.14|185.02|0
1650882420000|2022-04-25 10:27:00|188.27|185.15|188.45|185.33|188.45|185.33|188.27|185.15|0
1650882430000|2022-04-25 10:27:10|188.39|185.27|188.27|185.15|188.39|185.27|188.27|185.15|0
1650882440000|2022-04-25 10:27:20|188.14|185.02|188.14|185.02|188.2|185.08|188.14|185.02|0
1650882450000|2022-04-25 10:27:30|188.07|184.95|188.01|184.89|188.14|185.02|188.01|184.89|0
1650882460000|2022-04-25 10:27:40|188.07|184.95|188.14|185.02|188.14|185.02|188.07|184.95|0
1650882480000|2022-04-25 10:28:00|188.07|184.95|188.26|185.14|188.26|185.14|188.07|184.95|0
1650882490000|2022-04-25 10:28:10|188.33|185.21|188.45|185.33|188.52|185.4|188.33|185.21|0
1650882500000|2022-04-25 10:28:20|188.84|185.72|188.9|185.78|189.03|185.91|188.84|185.72|0
1650882510000|2022-04-25 10:28:30|189.03|185.91|189.29|186.17|189.29|186.17|189.03|185.91|0
1650882520000|2022-04-25 10:28:40|188.9|185.78|188.77|185.65|188.9|185.78|188.77|185.65|0
1650882530000|2022-04-25 10:28:50|188.65|185.53|188.52|185.4|188.65|185.53|188.52|185.4|0
1650882540000|2022-04-25 10:29:00|188.65|185.53|188.58|185.46|188.65|185.53|188.52|185.4|0
1650882550000|2022-04-25 10:29:10|188.65|185.53|188.14|185.02|188.71|185.59|188.14|185.02|0
1650882560000|2022-04-25 10:29:20|188.01|184.89|188.01|184.89|188.01|184.89|188.01|184.89|0
1650882570000|2022-04-25 10:29:30|187.88|184.76|187.88|184.76|187.88|184.76|187.88|184.76|0
1650882580000|2022-04-25 10:29:40|188.14|185.02|188.01|184.89|188.14|185.02|187.88|184.76|0
1650882590000|2022-04-25 10:29:50|187.88|184.76|187.81|184.69|187.88|184.76|187.81|184.69|0
1650882600000|2022-04-25 10:30:00|187.63|184.51|187.5|184.38|187.63|184.51|187.5|184.38|0
1650882610000|2022-04-25 10:30:10|187.63|184.51|187.5|184.38|187.63|184.51|187.37|184.25|0
1650882620000|2022-04-25 10:30:20|187.63|184.51|187.63|184.51|187.63|184.51|187.5|184.38|0
1650882630000|2022-04-25 10:30:30|187.5|184.38|187.63|184.51|187.63|184.51|187.5|184.38|0
1650882640000|2022-04-25 10:30:40|187.5|184.38|187.75|184.63|187.75|184.63|187.37|184.25|0
1650882650000|2022-04-25 10:30:50|187.81|184.69|187.81|184.69|187.81|184.69|187.75|184.63|0
1650882660000|2022-04-25 10:31:00|187.88|184.76|188.26|185.14|188.26|185.14|187.88|184.76|0
1650882670000|2022-04-25 10:31:10|188.13|185.01|188.26|185.14|188.26|185.14|188.13|185.01|0
1650882680000|2022-04-25 10:31:20|188.39|185.27|188.01|184.89|188.39|185.27|188.01|184.89|0
1650882690000|2022-04-25 10:31:30|187.88|184.76|187.37|184.25|187.88|184.76|187.37|184.25|0
1650882700000|2022-04-25 10:31:40|187.5|184.38|187.37|184.25|187.5|184.38|187.37|184.25|0
1650882710000|2022-04-25 10:31:50|187.24|184.12|186.99|183.87|187.24|184.12|186.99|183.87|0
1650882720000|2022-04-25 10:32:00|186.8|183.68|186.73|183.61|186.8|183.68|186.73|183.61|0
1650882730000|2022-04-25 10:32:10|186.8|183.68|186.73|183.61|186.8|183.68|186.73|183.61|0
1650882740000|2022-04-25 10:32:20|186.61|183.49|186.61|183.49|186.73|183.61|186.61|183.49|0
1650882750000|2022-04-25 10:32:30|186.48|183.36|186.35|183.23|186.48|183.36|186.35|183.23|0
1650882760000|2022-04-25 10:32:40|185.72|182.6|185.72|182.6|185.72|182.6|185.72|182.6|0
1650882770000|2022-04-25 10:32:50|185.85|182.73|185.59|182.47|185.85|182.73|185.47|182.35|0
1650882780000|2022-04-25 10:33:00|186.23|183.11|186.1|182.98|186.23|183.11|186.03|182.91|0
1650882790000|2022-04-25 10:33:10|186.23|183.11|186.23|183.11|186.23|183.11|185.91|182.79|0
1650882800000|2022-04-25 10:33:20|186.73|183.61|186.73|183.61|186.73|183.61|186.73|183.61|0
1650882810000|2022-04-25 10:33:30|186.61|183.49|186.61|183.49|186.73|183.61|186.61|183.49|0
1650882820000|2022-04-25 10:33:40|186.73|183.61|186.48|183.36|186.73|183.61|186.48|183.36|0
1650882830000|2022-04-25 10:33:50|186.73|183.61|186.86|183.74|186.86|183.74|186.61|183.49|0
1650882840000|2022-04-25 10:34:00|186.35|183.23|186.35|183.23|186.35|183.23|186.35|183.23|0
1650882850000|2022-04-25 10:34:10|186.1|182.98|186.03|182.91|186.1|182.98|185.97|182.85|0
1650882860000|2022-04-25 10:34:20|186.1|182.98|186.48|183.36|186.48|183.36|186.1|182.98|0
1650882870000|2022-04-25 10:34:30|186.23|183.11|186.16|183.04|186.23|183.11|186.16|183.04|0
1650882880000|2022-04-25 10:34:40|185.72|182.6|185.59|182.47|185.72|182.6|185.59|182.47|0
1650882890000|2022-04-25 10:34:50|185.72|182.6|185.34|182.22|185.72|182.6|185.34|182.22|0
1650882900000|2022-04-25 10:35:00|185.27|182.15|185.09|181.97|185.27|182.15|185.09|181.97|0
1650882910000|2022-04-25 10:35:10|185.15|182.03|184.96|181.84|185.21|182.09|184.96|181.84|0
1650882920000|2022-04-25 10:35:20|185.02|181.9|185.27|182.15|185.34|182.22|185.02|181.9|0
1650882930000|2022-04-25 10:35:30|185.21|182.09|185.78|182.66|185.84|182.72|185.09|181.97|0
1650882940000|2022-04-25 10:35:40|185.72|182.6|185.78|182.66|185.78|182.66|185.65|182.53|0
1650882950000|2022-04-25 10:35:50|185.97|182.85|186.16|183.04|186.35|183.23|185.97|182.85|0
1650882960000|2022-04-25 10:36:00|186.1|182.98|186.22|183.1|186.22|183.1|186.1|182.98|0
1650882970000|2022-04-25 10:36:10|186.6|183.48|186.98|183.86|186.98|183.86|186.6|183.48|0
1650882980000|2022-04-25 10:36:20|187.3|184.18|187.37|184.25|187.37|184.25|187.24|184.12|0
1650882990000|2022-04-25 10:36:30|187.24|184.12|187.24|184.12|187.24|184.12|187.11|183.99|0
1650883000000|2022-04-25 10:36:40|187.11|183.99|186.6|183.48|187.11|183.99|186.6|183.48|0
1650883010000|2022-04-25 10:36:50|186.48|183.36|186.22|183.1|186.48|183.36|186.22|183.1|0
1650883020000|2022-04-25 10:37:00|186.1|182.98|185.46|182.34|186.1|182.98|185.46|182.34|0
1650883030000|2022-04-25 10:37:10|185.08|181.96|185.02|181.9|185.08|181.96|184.96|181.84|0
1650883040000|2022-04-25 10:37:20|184.45|181.33|184.58|181.46|184.58|181.46|184.45|181.33|0
1650883050000|2022-04-25 10:37:30|184.33|181.21|184.33|181.21|184.33|181.21|184.33|181.21|0
1650883060000|2022-04-25 10:37:40|184.83|181.71|184.96|181.84|184.96|181.84|184.83|181.71|0
1650883070000|2022-04-25 10:37:50|184.83|181.71|184.96|181.84|184.96|181.84|184.83|181.71|0
1650883080000|2022-04-25 10:38:00|184.83|181.71|185.08|181.96|185.14|182.02|184.83|181.71|0
1650883090000|2022-04-25 10:38:10|185.21|182.09|186.78|183.66|186.78|183.66|185.21|182.09|0
1650883100000|2022-04-25 10:38:20|186.66|183.54|186.46|183.34|186.66|183.54|186.4|183.28|0
1650883110000|2022-04-25 10:38:30|186.4|183.28|186.53|183.41|186.53|183.41|186.34|183.22|0
1650883120000|2022-04-25 10:38:40|186.4|183.28|187.03|183.91|187.03|183.91|186.4|183.28|0
1650883130000|2022-04-25 10:38:50|186.91|183.79|186.65|183.53|186.91|183.79|186.65|183.53|0
1650883140000|2022-04-25 10:39:00|186.78|183.66|186.91|183.79|186.91|183.79|186.78|183.66|0
1650883150000|2022-04-25 10:39:10|186.78|183.66|186.78|183.66|186.78|183.66|186.53|183.41|0
1650883160000|2022-04-25 10:39:20|186.72|183.6|186.53|183.41|186.72|183.6|186.53|183.41|0
1650883170000|2022-04-25 10:39:30|186.46|183.34|186.28|183.16|186.53|183.41|186.28|183.16|0
1650883180000|2022-04-25 10:39:40|186.34|183.22|186.15|183.03|186.34|183.22|186.15|183.03|0
1650883200000|2022-04-25 10:40:00|186.08|182.96|186.02|182.9|186.08|182.96|186.02|182.9|0
1650883210000|2022-04-25 10:40:10|185.9|182.78|186.27|183.15|186.27|183.15|185.77|182.65|0
1650883220000|2022-04-25 10:40:20|186.4|183.28|186.4|183.28|186.53|183.41|186.4|183.28|0
1650883230000|2022-04-25 10:40:30|186.27|183.15|186.15|183.03|186.27|183.15|186.15|183.03|0
1650883240000|2022-04-25 10:40:40|186.02|182.9|186.4|183.28|186.4|183.28|186.02|182.9|0
1650883250000|2022-04-25 10:40:50|186.21|183.09|186.15|183.03|186.27|183.15|186.15|183.03|0
1650883260000|2022-04-25 10:41:00|186.27|183.15|186.4|183.28|186.4|183.28|186.15|183.03|0
1650883270000|2022-04-25 10:41:10|186.65|183.53|186.53|183.41|186.65|183.53|186.53|183.41|0
1650883280000|2022-04-25 10:41:20|186.65|183.53|186.78|183.66|186.91|183.79|186.65|183.53|0
1650883290000|2022-04-25 10:41:30|186.71|183.59|186.65|183.53|186.71|183.59|186.53|183.41|0
1650883300000|2022-04-25 10:41:40|186.78|183.66|186.78|183.66|186.78|183.66|186.65|183.53|0
1650883310000|2022-04-25 10:41:50|186.65|183.53|186.65|183.53|186.65|183.53|186.53|183.41|0
1650883320000|2022-04-25 10:42:00|186.53|183.41|186.33|183.21|186.53|183.41|186.27|183.15|0
1650883330000|2022-04-25 10:42:10|186.53|183.41|186.53|183.41|186.53|183.41|186.53|183.41|0
1650883340000|2022-04-25 10:42:20|186.4|183.28|186.33|183.21|186.4|183.28|186.27|183.15|0
1650883350000|2022-04-25 10:42:30|186.4|183.28|186.53|183.41|186.53|183.41|186.4|183.28|0
1650883360000|2022-04-25 10:42:40|186.65|183.53|186.65|183.53|186.65|183.53|186.65|183.53|0
1650883370000|2022-04-25 10:42:50|186.4|183.28|186.15|183.03|186.4|183.28|186.15|183.03|0
1650883380000|2022-04-25 10:43:00|186.08|182.96|185.77|182.65|186.08|182.96|185.77|182.65|0
1650883390000|2022-04-25 10:43:10|185.89|182.77|186.02|182.9|186.02|182.9|185.89|182.77|0
1650883400000|2022-04-25 10:43:20|186.15|183.03|186.4|183.28|186.4|183.28|186.15|183.03|0
1650883410000|2022-04-25 10:43:30|186.27|183.15|186.27|183.15|186.27|183.15|186.27|183.15|0
1650883420000|2022-04-25 10:43:40|186.33|183.21|186.33|183.21|186.33|183.21|186.33|183.21|0
1650883430000|2022-04-25 10:43:50|186.4|183.28|186.52|183.4|186.65|183.53|186.4|183.28|0
1650883440000|2022-04-25 10:44:00|186.4|183.28|186.27|183.15|186.4|183.28|186.27|183.15|0
1650883450000|2022-04-25 10:44:10|186.02|182.9|186.14|183.02|186.14|183.02|185.95|182.83|0
1650883460000|2022-04-25 10:44:20|185.95|182.83|185.89|182.77|185.95|182.83|185.89|182.77|0
1650883470000|2022-04-25 10:44:30|185.95|182.83|186.02|182.9|186.02|182.9|185.95|182.83|0
1650883480000|2022-04-25 10:44:40|185.89|182.77|185.89|182.77|185.89|182.77|185.89|182.77|0
1650883490000|2022-04-25 10:44:50|186.02|182.9|186.02|182.9|186.02|182.9|186.02|182.9|0
1650883500000|2022-04-25 10:45:00|185.89|182.77|186.27|183.15|186.4|183.28|185.89|182.77|0
1650883510000|2022-04-25 10:45:10|186.14|183.02|186.27|183.15|186.46|183.34|186.14|183.02|0
1650883520000|2022-04-25 10:45:20|186.14|183.02|186.65|183.53|186.65|183.53|186.14|183.02|0
1650883530000|2022-04-25 10:45:30|186.9|183.78|186.9|183.78|186.9|183.78|186.9|183.78|0
1650883540000|2022-04-25 10:45:40|187.16|184.04|187.16|184.04|187.16|184.04|187.16|184.04|0
1650883550000|2022-04-25 10:45:50|187.09|183.97|186.78|183.66|187.09|183.97|186.78|183.66|0
1650883560000|2022-04-25 10:46:00|186.65|183.53|186.08|182.96|186.65|183.53|186.08|182.96|0
1650883570000|2022-04-25 10:46:10|186.02|182.9|186.02|182.9|186.02|182.9|185.89|182.77|0
1650883580000|2022-04-25 10:46:20|185.89|182.77|186.4|183.28|186.4|183.28|185.89|182.77|0
1650883590000|2022-04-25 10:46:30|186.65|183.53|186.77|183.65|186.78|183.66|186.65|183.53|0
1650883600000|2022-04-25 10:46:40|186.9|183.78|187.28|184.16|187.28|184.16|186.9|183.78|0
1650883610000|2022-04-25 10:46:50|187.15|184.03|187.53|184.41|187.53|184.41|187.15|184.03|0
1650883620000|2022-04-25 10:47:00|187.66|184.54|187.47|184.35|187.66|184.54|187.41|184.29|0
1650883630000|2022-04-25 10:47:10|187.53|184.41|187.53|184.41|187.6|184.48|187.53|184.41|0
1650883640000|2022-04-25 10:47:20|187.28|184.16|186.9|183.78|187.28|184.16|186.9|183.78|0
1650883650000|2022-04-25 10:47:30|186.77|183.65|186.83|183.71|186.83|183.71|186.77|183.65|0
1650883660000|2022-04-25 10:47:40|186.52|183.4|186.65|183.53|186.65|183.53|186.52|183.4|0
1650883670000|2022-04-25 10:47:50|186.77|183.65|187.03|183.91|187.03|183.91|186.77|183.65|0
1650883680000|2022-04-25 10:48:00|186.77|183.65|186.65|183.53|186.77|183.65|186.65|183.53|0
1650883690000|2022-04-25 10:48:10|186.52|183.4|186.27|183.15|186.52|183.4|186.27|183.15|0
1650883700000|2022-04-25 10:48:20|186.39|183.27|186.52|183.4|186.52|183.4|186.02|182.9|0
1650883710000|2022-04-25 10:48:30|186.77|183.65|186.77|183.65|186.77|183.65|186.77|183.65|0
1650883720000|2022-04-25 10:48:40|186.9|183.78|187.15|184.03|187.15|184.03|186.9|183.78|0
1650883730000|2022-04-25 10:48:50|187.03|183.91|187.21|184.09|187.21|184.09|186.9|183.78|0
1650883740000|2022-04-25 10:49:00|187.15|184.03|187.41|184.29|187.41|184.29|187.15|184.03|0
1650883760000|2022-04-25 10:49:20|187.66|184.54|187.41|184.29|187.66|184.54|187.41|184.29|0
1650883770000|2022-04-25 10:49:30|187.28|184.16|187.15|184.03|187.28|184.16|187.15|184.03|0
1650883780000|2022-04-25 10:49:40|187.28|184.16|187.15|184.03|187.28|184.16|187.15|184.03|0
1650883790000|2022-04-25 10:49:50|187.79|184.67|187.66|184.54|187.79|184.67|187.59|184.47|0
1650883800000|2022-04-25 10:50:00|187.53|184.41|187.66|184.54|187.66|184.54|187.41|184.29|0
1650883810000|2022-04-25 10:50:10|187.91|184.79|188.04|184.92|188.04|184.92|187.79|184.67|0
1650883820000|2022-04-25 10:50:20|188.29|185.17|188.29|185.17|188.29|185.17|188.29|185.17|0
1650883830000|2022-04-25 10:50:30|188.42|185.3|188.68|185.56|188.68|185.56|188.42|185.3|0
1650883840000|2022-04-25 10:50:40|188.61|185.49|188.68|185.56|188.68|185.56|188.55|185.43|0
1650883850000|2022-04-25 10:50:50|188.55|185.43|188.42|185.3|188.55|185.43|188.42|185.3|0
1650883860000|2022-04-25 10:51:00|188.29|185.17|188.35|185.23|188.35|185.23|188.29|185.17|0
1650883870000|2022-04-25 10:51:10|188.17|185.05|188.23|185.11|188.23|185.11|188.17|185.05|0
1650883880000|2022-04-25 10:51:20|188.67|185.55|188.55|185.43|188.67|185.55|188.55|185.43|0
1650883890000|2022-04-25 10:51:30|188.67|185.55|188.8|185.68|188.8|185.68|188.67|185.55|0
1650883900000|2022-04-25 10:51:40|188.93|185.81|188.67|185.55|188.93|185.81|188.67|185.55|0
1650883910000|2022-04-25 10:51:50|188.61|185.49|188.48|185.36|188.61|185.49|188.48|185.36|0
1650883920000|2022-04-25 10:52:00|188.55|185.43|188.42|185.3|188.55|185.43|188.42|185.3|0
1650883930000|2022-04-25 10:52:10|188.67|185.55|189.06|185.94|189.06|185.94|188.67|185.55|0
1650883940000|2022-04-25 10:52:20|188.8|185.68|188.8|185.68|188.8|185.68|188.73|185.61|0
1650883950000|2022-04-25 10:52:30|188.67|185.55|188.93|185.81|188.93|185.81|188.67|185.55|0
1650883960000|2022-04-25 10:52:40|188.8|185.68|188.67|185.55|188.8|185.68|188.67|185.55|0
1650883970000|2022-04-25 10:52:50|188.55|185.43|188.8|185.68|188.8|185.68|188.55|185.43|0
1650883980000|2022-04-25 10:53:00|188.67|185.55|188.42|185.3|188.67|185.55|188.42|185.3|0
1650883990000|2022-04-25 10:53:10|188.16|185.04|188.16|185.04|188.29|185.17|188.16|185.04|0
1650884000000|2022-04-25 10:53:20|188.29|185.17|188.29|185.17|188.29|185.17|188.16|185.04|0
1650884010000|2022-04-25 10:53:30|188.16|185.04|188.04|184.92|188.16|185.04|188.04|184.92|0
1650884020000|2022-04-25 10:53:40|187.78|184.66|187.66|184.54|187.78|184.66|187.66|184.54|0
1650884030000|2022-04-25 10:53:50|187.78|184.66|187.66|184.54|187.78|184.66|187.66|184.54|0
1650884040000|2022-04-25 10:54:00|187.78|184.66|188.04|184.92|188.04|184.92|187.78|184.66|0
1650884050000|2022-04-25 10:54:10|187.91|184.79|187.78|184.66|187.91|184.79|187.78|184.66|0
1650884060000|2022-04-25 10:54:20|187.66|184.54|187.66|184.54|187.78|184.66|187.66|184.54|0
1650884070000|2022-04-25 10:54:30|187.27|184.15|186.89|183.77|187.27|184.15|186.89|183.77|0
1650884080000|2022-04-25 10:54:40|187.27|184.15|187.27|184.15|187.27|184.15|187.15|184.03|0
1650884090000|2022-04-25 10:54:50|187.4|184.28|187.46|184.34|187.46|184.34|187.27|184.15|0
1650884100000|2022-04-25 10:55:00|187.53|184.41|187.91|184.79|187.91|184.79|187.53|184.41|0
1650884130000|2022-04-25 10:55:30|187.97|184.85|187.53|184.41|187.97|184.85|187.53|184.41|0
1650884140000|2022-04-25 10:55:40|187.4|184.28|187.53|184.41|187.53|184.41|187.4|184.28|0
1650884150000|2022-04-25 10:55:50|187.65|184.53|187.53|184.41|187.65|184.53|187.53|184.41|0
1650884160000|2022-04-25 10:56:00|187.46|184.34|187.65|184.53|187.65|184.53|187.46|184.34|0
1650884170000|2022-04-25 10:56:10|187.78|184.66|188.1|184.98|188.1|184.98|187.65|184.53|0
1650884180000|2022-04-25 10:56:20|188.16|185.04|188.16|185.04|188.16|185.04|188.03|184.91|0
1650884190000|2022-04-25 10:56:30|188.22|185.1|188.22|185.1|188.22|185.1|188.22|185.1|0
1650884200000|2022-04-25 10:56:40|188.29|185.17|188.54|185.42|188.67|185.55|188.29|185.17|0
1650884210000|2022-04-25 10:56:50|188.67|185.55|188.54|185.42|188.67|185.55|188.54|185.42|0
1650884220000|2022-04-25 10:57:00|188.42|185.3|188.42|185.3|188.54|185.42|188.42|185.3|0
1650884230000|2022-04-25 10:57:10|188.48|185.36|188.54|185.42|188.54|185.42|188.48|185.36|0
1650884240000|2022-04-25 10:57:20|188.67|185.55|188.67|185.55|188.67|185.55|188.54|185.42|0
1650884250000|2022-04-25 10:57:30|188.92|185.8|188.73|185.61|188.92|185.8|188.73|185.61|0
1650884260000|2022-04-25 10:57:40|188.67|185.55|187.84|184.72|188.67|185.55|187.84|184.72|0
1650884270000|2022-04-25 10:57:50|187.65|184.53|187.4|184.28|187.65|184.53|187.4|184.28|0
1650884280000|2022-04-25 10:58:00|187.15|184.03|187.27|184.15|187.27|184.15|187.02|183.9|0
1650884290000|2022-04-25 10:58:10|187.21|184.09|187.21|184.09|187.27|184.15|187.15|184.03|0
1650884300000|2022-04-25 10:58:20|187.08|183.96|187.27|184.15|187.27|184.15|187.02|183.9|0
1650884310000|2022-04-25 10:58:30|187.02|183.9|187.14|184.02|187.14|184.02|187.02|183.9|0
1650884320000|2022-04-25 10:58:40|187.27|184.15|187.46|184.34|187.46|184.34|187.27|184.15|0
1650884330000|2022-04-25 10:58:50|187.65|184.53|187.78|184.66|187.78|184.66|187.65|184.53|0
1650884350000|2022-04-25 10:59:10|187.91|184.79|188.8|185.68|188.8|185.68|187.91|184.79|0
1650884360000|2022-04-25 10:59:20|189.05|185.93|189.56|186.44|189.56|186.44|189.05|185.93|0
1650884370000|2022-04-25 10:59:30|189.43|186.31|189.18|186.06|189.43|186.31|189.18|186.06|0
1650884380000|2022-04-25 10:59:40|189.37|186.25|189.37|186.25|189.37|186.25|189.3|186.18|0
1650884390000|2022-04-25 10:59:50|189.43|186.31|189.49|186.37|189.56|186.44|189.43|186.31|0
1650884400000|2022-04-25 11:00:00|189.56|186.44|189.43|186.31|189.81|186.69|189.43|186.31|0
1650884410000|2022-04-25 11:00:10|189.69|186.57|189.37|186.25|189.69|186.57|189.3|186.18|0
1650884420000|2022-04-25 11:00:20|189.43|186.31|189.88|186.76|189.88|186.76|189.43|186.31|0
1650884430000|2022-04-25 11:00:30|189.81|186.69|190.07|186.95|190.07|186.95|189.81|186.69|0
1650884440000|2022-04-25 11:00:40|189.94|186.82|189.69|186.57|189.94|186.82|189.69|186.57|0
1650884450000|2022-04-25 11:00:50|189.56|186.44|190.07|186.95|190.2|187.08|189.56|186.44|0
1650884460000|2022-04-25 11:01:00|189.94|186.82|190.2|187.08|190.2|187.08|189.94|186.82|0
1650884470000|2022-04-25 11:01:10|190.07|186.95|189.56|186.44|190.07|186.95|189.56|186.44|0
1650884480000|2022-04-25 11:01:20|189.81|186.69|190|186.88|190|186.88|189.81|186.69|0
1650884490000|2022-04-25 11:01:30|189.81|186.69|190.2|187.08|190.2|187.08|189.81|186.69|0
1650884500000|2022-04-25 11:01:40|190|186.88|190.2|187.08|190.2|187.08|189.81|186.69|0
1650884510000|2022-04-25 11:01:50|190.32|187.2|190.84|187.72|190.84|187.72|190.32|187.2|0
1650884520000|2022-04-25 11:02:00|190.71|187.59|190.2|187.08|190.71|187.59|189.94|186.82|0
1650884530000|2022-04-25 11:02:10|190.39|187.27|190.32|187.2|190.39|187.27|190.2|187.08|0
1650884540000|2022-04-25 11:02:20|190.2|187.08|190.07|186.95|190.2|187.08|190.07|186.95|0
1650884550000|2022-04-25 11:02:30|189.94|186.82|190.2|187.08|190.2|187.08|189.94|186.82|0
1650884560000|2022-04-25 11:02:40|190.32|187.2|190.32|187.2|190.32|187.2|190.32|187.2|0
1650884570000|2022-04-25 11:02:50|190.58|187.46|190.39|187.27|190.58|187.46|190.39|187.27|0
1650884580000|2022-04-25 11:03:00|190.32|187.2|189.94|186.82|190.32|187.2|189.94|186.82|0
1650884590000|2022-04-25 11:03:10|190.2|187.08|189.56|186.44|190.2|187.08|189.56|186.44|0
1650884600000|2022-04-25 11:03:20|189.81|186.69|190.13|187.01|190.13|187.01|189.75|186.63|0
1650884610000|2022-04-25 11:03:30|190.2|187.08|189.94|186.82|190.2|187.08|189.94|186.82|0
1650884620000|2022-04-25 11:03:40|189.87|186.75|190.07|186.95|190.07|186.95|189.87|186.75|0
1650884630000|2022-04-25 11:03:50|190.32|187.2|190.32|187.2|190.32|187.2|190.32|187.2|0
1650884640000|2022-04-25 11:04:00|190.2|187.08|190.32|187.2|190.45|187.33|190.2|187.08|0
1650884650000|2022-04-25 11:04:10|190.26|187.14|190.26|187.14|190.32|187.2|190.26|187.14|0
1650884660000|2022-04-25 11:04:20|190.19|187.07|190.13|187.01|190.19|187.07|190.13|187.01|0
1650884670000|2022-04-25 11:04:30|190.07|186.95|189.68|186.56|190.07|186.95|189.68|186.56|0
1650884680000|2022-04-25 11:04:40|189.74|186.62|189.74|186.62|189.74|186.62|189.74|186.62|0
1650884690000|2022-04-25 11:04:50|189.68|186.56|190.07|186.95|190.07|186.95|189.68|186.56|0
1650884700000|2022-04-25 11:05:00|189.94|186.82|190|186.88|190.07|186.95|189.94|186.82|0
1650884710000|2022-04-25 11:05:10|189.94|186.82|189.87|186.75|189.94|186.82|189.81|186.69|0
1650884720000|2022-04-25 11:05:20|189.94|186.82|189.56|186.44|189.94|186.82|189.56|186.44|0
1650884730000|2022-04-25 11:05:30|189.62|186.5|189.68|186.56|189.68|186.56|189.62|186.5|0
1650884740000|2022-04-25 11:05:40|189.62|186.5|189.23|186.11|189.62|186.5|189.17|186.05|0
1650884750000|2022-04-25 11:05:50|189.55|186.43|189.3|186.18|189.55|186.43|189.3|186.18|0
1650884760000|2022-04-25 11:06:00|189.43|186.31|189.04|185.92|189.43|186.31|189.04|185.92|0
1650884770000|2022-04-25 11:06:10|189.11|185.99|189.04|185.92|189.17|186.05|188.79|185.67|0
1650884780000|2022-04-25 11:06:20|189.17|186.05|188.92|185.8|189.17|186.05|188.92|185.8|0
1650884790000|2022-04-25 11:06:30|188.79|185.67|189.04|185.92|189.04|185.92|188.79|185.67|0
1650884800000|2022-04-25 11:06:40|189.11|185.99|188.79|185.67|189.11|185.99|188.79|185.67|0
1650884810000|2022-04-25 11:06:50|188.92|185.8|188.72|185.6|188.92|185.8|188.72|185.6|0
1650884820000|2022-04-25 11:07:00|188.79|185.67|188.66|185.54|188.79|185.67|188.66|185.54|0
1650884830000|2022-04-25 11:07:10|188.79|185.67|188.79|185.67|188.79|185.67|188.79|185.67|0
1650884840000|2022-04-25 11:07:20|188.72|185.6|188.79|185.67|188.79|185.67|188.66|185.54|0
1650884850000|2022-04-25 11:07:30|188.66|185.54|188.53|185.41|188.66|185.54|188.53|185.41|0
1650884860000|2022-04-25 11:07:40|188.92|185.8|188.92|185.8|188.92|185.8|188.92|185.8|0
1650884870000|2022-04-25 11:07:50|188.85|185.73|188.79|185.67|188.85|185.73|188.79|185.67|0
1650884880000|2022-04-25 11:08:00|188.92|185.8|188.92|185.8|188.92|185.8|188.92|185.8|0
1650884890000|2022-04-25 11:08:10|188.79|185.67|188.92|185.8|188.92|185.8|188.79|185.67|0
1650884900000|2022-04-25 11:08:20|189.04|185.92|189.04|185.92|189.04|185.92|189.04|185.92|0
1650884910000|2022-04-25 11:08:30|188.66|185.54|188.66|185.54|188.79|185.67|188.53|185.41|0
1650884920000|2022-04-25 11:08:40|188.53|185.41|188.21|185.09|188.53|185.41|188.21|185.09|0
1650884930000|2022-04-25 11:08:50|188.15|185.03|187.64|184.52|188.15|185.03|187.64|184.52|0
1650884940000|2022-04-25 11:09:00|187.52|184.4|187.64|184.52|187.64|184.52|187.52|184.4|0
1650884950000|2022-04-25 11:09:10|187.83|184.71|187.9|184.78|187.9|184.78|187.77|184.65|0
1650884960000|2022-04-25 11:09:20|188.02|184.9|188.15|185.03|188.15|185.03|188.02|184.9|0
1650884970000|2022-04-25 11:09:30|187.77|184.65|187.64|184.52|187.77|184.65|187.64|184.52|0
1650884980000|2022-04-25 11:09:40|187.52|184.4|187.14|184.02|187.52|184.4|187.14|184.02|0
1650884990000|2022-04-25 11:09:50|187.26|184.14|187.64|184.52|187.64|184.52|187.26|184.14|0
1650885000000|2022-04-25 11:10:00|187.77|184.65|187.77|184.65|187.83|184.71|187.77|184.65|0
1650885010000|2022-04-25 11:10:10|187.9|184.78|188.28|185.16|188.28|185.16|187.9|184.78|0
1650885020000|2022-04-25 11:10:20|188.4|185.28|188.4|185.28|188.4|185.28|188.4|185.28|0
1650885030000|2022-04-25 11:10:30|188.28|185.16|188.08|184.96|188.28|185.16|188.08|184.96|0
1650885040000|2022-04-25 11:10:40|188.02|184.9|187.45|184.33|188.02|184.9|187.45|184.33|0
1650885050000|2022-04-25 11:10:50|187.01|183.89|187.01|183.89|187.01|183.89|186.75|183.63|0
1650885060000|2022-04-25 11:11:00|186.88|183.76|187.26|184.14|187.26|184.14|186.88|183.76|0
1650885070000|2022-04-25 11:11:10|187.13|184.01|187.07|183.95|187.13|184.01|187.01|183.89|0
1650885080000|2022-04-25 11:11:20|187.01|183.89|187.26|184.14|187.26|184.14|187.01|183.89|0
1650885090000|2022-04-25 11:11:30|187.13|184.01|187.39|184.27|187.39|184.27|187.13|184.01|0
1650885100000|2022-04-25 11:11:40|187.19|184.07|187.26|184.14|187.26|184.14|187.19|184.07|0
1650885110000|2022-04-25 11:11:50|187.13|184.01|187.01|183.89|187.26|184.14|187.01|183.89|0
1650885120000|2022-04-25 11:12:00|186.88|183.76|187.01|183.89|187.01|183.89|186.88|183.76|0
1650885130000|2022-04-25 11:12:10|186.88|183.76|186.94|183.82|186.94|183.82|186.88|183.76|0
1650885140000|2022-04-25 11:12:20|187.01|183.89|186.75|183.63|187.01|183.89|186.75|183.63|0
1650885150000|2022-04-25 11:12:30|186.63|183.51|186.63|183.51|186.63|183.51|186.63|183.51|0
1650885160000|2022-04-25 11:12:40|186.5|183.38|186.5|183.38|186.5|183.38|186.5|183.38|0
1650885170000|2022-04-25 11:12:50|186.37|183.25|186.37|183.25|186.37|183.25|186.37|183.25|0
1650885180000|2022-04-25 11:13:00|186.63|183.51|186.63|183.51|186.75|183.63|186.5|183.38|0
1650885190000|2022-04-25 11:13:10|186.88|183.76|187.01|183.89|187.01|183.89|186.88|183.76|0
1650885200000|2022-04-25 11:13:20|187.26|184.14|187.01|183.89|187.26|184.14|187.01|183.89|0
1650885210000|2022-04-25 11:13:30|187.07|183.95|186.88|183.76|187.13|184.01|186.88|183.76|0
1650885220000|2022-04-25 11:13:40|187.01|183.89|186.88|183.76|187.01|183.89|186.88|183.76|0
1650885230000|2022-04-25 11:13:50|186.94|183.82|186.75|183.63|187.01|183.89|186.75|183.63|0
1650885240000|2022-04-25 11:14:00|186.63|183.51|186.75|183.63|186.75|183.63|186.63|183.51|0
1650885250000|2022-04-25 11:14:10|186.63|183.51|186.63|183.51|186.75|183.63|186.63|183.51|0
1650885260000|2022-04-25 11:14:20|186.5|183.38|186.31|183.19|186.5|183.38|186.12|183|0
1650885270000|2022-04-25 11:14:30|186.63|183.51|186.37|183.25|186.63|183.51|186.37|183.25|0
1650885280000|2022-04-25 11:14:40|186.25|183.13|186.25|183.13|186.25|183.13|186.12|183|0
1650885290000|2022-04-25 11:14:50|186.37|183.25|185.99|182.87|186.37|183.25|185.99|182.87|0
1650885300000|2022-04-25 11:15:00|185.87|182.75|185.93|182.81|185.93|182.81|185.74|182.62|0
1650885310000|2022-04-25 11:15:10|185.87|182.75|186.62|183.5|186.62|183.5|185.87|182.75|0
1650885320000|2022-04-25 11:15:20|186.75|183.63|186.25|183.13|186.75|183.63|186.25|183.13|0
1650885330000|2022-04-25 11:15:30|186.12|183|185.99|182.87|186.25|183.13|185.99|182.87|0
1650885340000|2022-04-25 11:15:40|185.87|182.75|185.87|182.75|185.87|182.75|185.74|182.62|0
1650885350000|2022-04-25 11:15:50|185.99|182.87|185.99|182.87|186.12|183|185.99|182.87|0
1650885360000|2022-04-25 11:16:00|185.87|182.75|185.87|182.75|185.87|182.75|185.74|182.62|0
1650885370000|2022-04-25 11:16:10|185.99|182.87|186.24|183.12|186.24|183.12|185.99|182.87|0
1650885380000|2022-04-25 11:16:20|186.12|183|185.93|182.81|186.12|183|185.93|182.81|0
1650885390000|2022-04-25 11:16:30|185.87|182.75|185.87|182.75|185.87|182.75|185.87|182.75|0
1650885400000|2022-04-25 11:16:40|185.99|182.87|185.99|182.87|185.99|182.87|185.99|182.87|0
1650885410000|2022-04-25 11:16:50|186.05|182.93|186.12|183|186.12|183|186.05|182.93|0
1650885420000|2022-04-25 11:17:00|185.99|182.87|185.87|182.75|186.12|183|185.87|182.75|0
1650885430000|2022-04-25 11:17:10|185.8|182.68|185.87|182.75|185.87|182.75|185.8|182.68|0
1650885440000|2022-04-25 11:17:20|185.74|182.62|185.61|182.49|185.86|182.74|185.61|182.49|0
1650885450000|2022-04-25 11:17:30|185.49|182.37|185.49|182.37|185.61|182.49|185.49|182.37|0
1650885460000|2022-04-25 11:17:40|185.61|182.49|185.49|182.37|185.61|182.49|185.49|182.37|0
1650885470000|2022-04-25 11:17:50|184.86|181.74|185.11|181.99|185.11|181.99|184.73|181.61|0
1650885480000|2022-04-25 11:18:00|184.98|181.86|184.73|181.61|184.98|181.86|184.73|181.61|0
1650885490000|2022-04-25 11:18:10|184.86|181.74|184.73|181.61|184.86|181.74|184.73|181.61|0
1650885500000|2022-04-25 11:18:20|184.61|181.49|184.1|180.98|184.73|181.61|184.1|180.98|0
1650885510000|2022-04-25 11:18:30|184.23|181.11|184.29|181.17|184.29|181.17|184.23|181.11|0
1650885520000|2022-04-25 11:18:40|184.23|181.11|184.1|180.98|184.23|181.11|184.1|180.98|0
1650885530000|2022-04-25 11:18:50|184.23|181.11|184.1|180.98|184.23|181.11|184.1|180.98|0
1650885540000|2022-04-25 11:19:00|183.98|180.86|184.1|180.98|184.35|181.23|183.98|180.86|0
1650885550000|2022-04-25 11:19:10|184.35|181.23|184.35|181.23|184.35|181.23|184.35|181.23|0
1650885560000|2022-04-25 11:19:20|184.29|181.17|184.35|181.23|184.35|181.23|184.1|180.98|0
1650885570000|2022-04-25 11:19:30|184.41|181.29|184.48|181.36|184.48|181.36|184.41|181.29|0
1650885580000|2022-04-25 11:19:40|184.35|181.23|184.1|180.98|184.35|181.23|184.1|180.98|0
1650885590000|2022-04-25 11:19:50|184.23|181.11|184.23|181.11|184.23|181.11|184.1|180.98|0
1650885600000|2022-04-25 11:20:00|184.48|181.36|184.48|181.36|184.48|181.36|184.48|181.36|0
1650885610000|2022-04-25 11:20:10|184.6|181.48|184.98|181.86|184.98|181.86|184.6|181.48|0
1650885620000|2022-04-25 11:20:20|185.11|181.99|184.98|181.86|185.11|181.99|184.98|181.86|0
1650885630000|2022-04-25 11:20:30|184.85|181.73|184.85|181.73|184.85|181.73|184.85|181.73|0
1650885640000|2022-04-25 11:20:40|184.73|181.61|184.6|181.48|184.85|181.73|184.6|181.48|0
1650885650000|2022-04-25 11:20:50|184.23|181.11|184.1|180.98|184.23|181.11|183.98|180.86|0
1650885660000|2022-04-25 11:21:00|184.16|181.04|184.1|180.98|184.23|181.11|184.1|180.98|0
1650885670000|2022-04-25 11:21:10|184.23|181.11|184.23|181.11|184.48|181.36|184.23|181.11|0
1650885680000|2022-04-25 11:21:20|184.35|181.23|184.1|180.98|184.35|181.23|184.1|180.98|0
1650885690000|2022-04-25 11:21:30|184.35|181.23|184.35|181.23|184.35|181.23|184.35|181.23|0
1650885700000|2022-04-25 11:21:40|184.29|181.17|184.1|180.98|184.29|181.17|184.1|180.98|0
1650885710000|2022-04-25 11:21:50|183.97|180.85|183.97|180.85|183.97|180.85|183.97|180.85|0
1650885720000|2022-04-25 11:22:00|184.1|180.98|184.23|181.11|184.23|181.11|184.1|180.98|0
1650885730000|2022-04-25 11:22:10|184.1|180.98|184.29|181.17|184.29|181.17|184.1|180.98|0
1650885740000|2022-04-25 11:22:20|184.73|181.61|185.04|181.92|185.04|181.92|184.73|181.61|0
1650885750000|2022-04-25 11:22:30|184.98|181.86|185.1|181.98|185.1|181.98|184.98|181.86|0
1650885760000|2022-04-25 11:22:40|185.36|182.24|185.61|182.49|185.61|182.49|185.36|182.24|0
1650885770000|2022-04-25 11:22:50|186.37|183.25|190.44|187.32|190.44|187.32|186.37|183.25|0
1650885780000|2022-04-25 11:23:00|189.98|186.86|191.2|188.08|191.2|188.08|189.98|186.86|0
1650885790000|2022-04-25 11:23:10|191.33|188.21|191.46|188.34|191.46|188.34|190.56|187.44|0
1650885800000|2022-04-25 11:23:20|190.69|187.57|189.41|186.29|190.82|187.7|189.41|186.29|0
1650885810000|2022-04-25 11:23:30|189.73|186.61|190.56|187.44|191.2|188.08|189.73|186.61|0
1650885820000|2022-04-25 11:23:40|191.14|188.02|191.72|188.6|191.85|188.73|191.14|188.02|0
1650885830000|2022-04-25 11:23:50|191.33|188.21|190.31|187.19|191.39|188.27|190.31|187.19|0
1650885840000|2022-04-25 11:24:00|191.2|188.08|190.9|187.78|191.91|188.79|190.9|187.78|0
1650885850000|2022-04-25 11:24:10|191.73|188.61|191.47|188.35|191.73|188.61|191.41|188.29|0
1650885860000|2022-04-25 11:24:20|191.93|188.81|192.31|189.19|192.31|189.19|191.8|188.68|0
1650885870000|2022-04-25 11:24:30|191.54|188.42|192.26|189.14|192.26|189.14|191.54|188.42|0
1650885880000|2022-04-25 11:24:40|191.35|188.23|190.84|187.72|191.35|188.23|190.84|187.72|0
1650885890000|2022-04-25 11:24:50|191.1|187.98|191.35|188.23|191.35|188.23|190.97|187.85|0
1650885900000|2022-04-25 11:25:00|191.29|188.17|191.74|188.62|192.13|189.01|191.29|188.17|0
1650885910000|2022-04-25 11:25:10|191.48|188.36|190.9|187.78|191.48|188.36|190.9|187.78|0
1650885920000|2022-04-25 11:25:20|191.48|188.36|191.1|187.98|191.48|188.36|191.1|187.98|0
1650885930000|2022-04-25 11:25:30|191.16|188.04|190.84|187.72|191.16|188.04|190.84|187.72|0
1650885940000|2022-04-25 11:25:40|190.71|187.59|190.2|187.08|190.84|187.72|190.2|187.08|0
1650885950000|2022-04-25 11:25:50|189.81|186.69|189.56|186.44|189.81|186.69|189.56|186.44|0
1650885960000|2022-04-25 11:26:00|189.3|186.18|189.68|186.56|189.68|186.56|189.05|185.93|0
1650885970000|2022-04-25 11:26:10|190.07|186.95|189.94|186.82|190.33|187.21|189.94|186.82|0
1650885980000|2022-04-25 11:26:20|190|186.88|189.43|186.31|190|186.88|189.43|186.31|0
1650885990000|2022-04-25 11:26:30|189.56|186.44|189.56|186.44|189.56|186.44|189.43|186.31|0
1650886000000|2022-04-25 11:26:40|189.17|186.05|188.6|185.48|189.17|186.05|188.6|185.48|0
1650886010000|2022-04-25 11:26:50|188.47|185.35|188.15|185.03|188.47|185.35|188.02|184.9|0
1650886020000|2022-04-25 11:27:00|188.09|184.97|188.41|185.29|188.53|185.41|188.09|184.97|0
1650886030000|2022-04-25 11:27:10|188.53|185.41|187.9|184.78|188.53|185.41|187.9|184.78|0
1650886040000|2022-04-25 11:27:20|187.64|184.52|186.75|183.63|187.64|184.52|186.75|183.63|0
1650886050000|2022-04-25 11:27:30|185.99|182.87|186.31|183.19|186.31|183.19|185.99|182.87|0
1650886060000|2022-04-25 11:27:40|186.5|183.38|186.5|183.38|186.5|183.38|186.25|183.13|0
1650886070000|2022-04-25 11:27:50|186.63|183.51|186.81|183.69|186.81|183.69|186.63|183.51|0
1650886080000|2022-04-25 11:28:00|186.69|183.57|185.49|182.37|186.69|183.57|185.49|182.37|0
1650886090000|2022-04-25 11:28:10|185.87|182.75|185.61|182.49|185.87|182.75|185.36|182.24|0
1650886100000|2022-04-25 11:28:20|185.87|182.75|185.74|182.62|185.87|182.75|185.74|182.62|0
1650886110000|2022-04-25 11:28:30|185.36|182.24|185.23|182.11|185.49|182.37|185.23|182.11|0
1650886120000|2022-04-25 11:28:40|185.29|182.17|185.49|182.37|185.49|182.37|185.29|182.17|0
1650886130000|2022-04-25 11:28:50|185.36|182.24|186.12|183|186.12|183|185.36|182.24|0
1650886140000|2022-04-25 11:29:00|186.37|183.25|185.74|182.62|186.37|183.25|185.74|182.62|0
1650886150000|2022-04-25 11:29:10|185.36|182.24|185.74|182.62|185.74|182.62|185.36|182.24|0
1650886160000|2022-04-25 11:29:20|185.86|182.74|185.74|182.62|185.86|182.74|185.74|182.62|0
1650886170000|2022-04-25 11:29:30|185.61|182.49|186.12|183|186.12|183|185.61|182.49|0
1650886180000|2022-04-25 11:29:40|186.24|183.12|186.05|182.93|186.24|183.12|186.05|182.93|0
1650886190000|2022-04-25 11:29:50|185.99|182.87|185.48|182.36|185.99|182.87|185.48|182.36|0
1650886200000|2022-04-25 11:30:00|185.36|182.24|185.99|182.87|185.99|182.87|185.23|182.11|0
1650886210000|2022-04-25 11:30:10|186.05|182.93|186.18|183.06|186.18|183.06|186.05|182.93|0
1650886220000|2022-04-25 11:30:20|186.3|183.18|186.24|183.12|186.37|183.25|186.24|183.12|0
1650886230000|2022-04-25 11:30:30|186.18|183.06|186.24|183.12|186.24|183.12|186.12|183|0
1650886240000|2022-04-25 11:30:40|186.3|183.18|187|183.88|187|183.88|186.3|183.18|0
1650886250000|2022-04-25 11:30:50|186.88|183.76|187|183.88|187.13|184.01|186.88|183.76|0
1650886260000|2022-04-25 11:31:00|186.56|183.44|186.75|183.63|186.75|183.63|186.37|183.25|0
1650886270000|2022-04-25 11:31:10|186.62|183.5|186.75|183.63|186.75|183.63|186.62|183.5|0
1650886280000|2022-04-25 11:31:20|186.88|183.76|186.5|183.38|186.88|183.76|186.5|183.38|0
1650886290000|2022-04-25 11:31:30|186.62|183.5|187|183.88|187|183.88|186.5|183.38|0
1650886300000|2022-04-25 11:31:40|187.26|184.14|187.38|184.26|187.38|184.26|187.26|184.14|0
1650886310000|2022-04-25 11:31:50|187.26|184.14|187.51|184.39|187.77|184.65|187.26|184.14|0
1650886320000|2022-04-25 11:32:00|188.02|184.9|188.27|185.15|188.53|185.41|188.02|184.9|0
1650886330000|2022-04-25 11:32:10|188.4|185.28|188.66|185.54|188.66|185.54|188.4|185.28|0
1650886340000|2022-04-25 11:32:20|188.59|185.47|189.3|186.18|189.3|186.18|188.59|185.47|0
1650886350000|2022-04-25 11:32:30|189.42|186.3|190|186.88|190|186.88|189.42|186.3|0
1650886360000|2022-04-25 11:32:40|189.94|186.82|190.32|187.2|190.58|187.46|189.94|186.82|0
1650886370000|2022-04-25 11:32:50|190.25|187.13|190.96|187.84|190.96|187.84|190.25|187.13|0
1650886380000|2022-04-25 11:33:00|190.83|187.71|190.96|187.84|190.96|187.84|190.45|187.33|0
1650886390000|2022-04-25 11:33:10|190.83|187.71|190.7|187.58|190.96|187.84|190.7|187.58|0
1650886400000|2022-04-25 11:33:20|190.45|187.33|190.19|187.07|190.45|187.33|189.81|186.69|0
1650886410000|2022-04-25 11:33:30|190.58|187.46|191.02|187.9|191.02|187.9|190.58|187.46|0
1650886420000|2022-04-25 11:33:40|190.96|187.84|190.96|187.84|191.02|187.9|190.83|187.71|0
1650886430000|2022-04-25 11:33:50|191.22|188.1|191.22|188.1|191.48|188.36|191.22|188.1|0
1650886440000|2022-04-25 11:34:00|191.09|187.97|191.6|188.48|191.73|188.61|191.09|187.97|0
1650886450000|2022-04-25 11:34:10|191.73|188.61|191.6|188.48|191.86|188.74|191.6|188.48|0
1650886460000|2022-04-25 11:34:20|191.47|188.35|190.96|187.84|191.47|188.35|190.96|187.84|0
1650886470000|2022-04-25 11:34:30|191.22|188.1|191.41|188.29|191.41|188.29|191.22|188.1|0
1650886480000|2022-04-25 11:34:40|191.47|188.35|190.96|187.84|191.47|188.35|190.96|187.84|0
1650886490000|2022-04-25 11:34:50|191.02|187.9|190.32|187.2|191.02|187.9|190.32|187.2|0
1650886500000|2022-04-25 11:35:00|190.38|187.26|191.47|188.35|191.47|188.35|190.38|187.26|0
1650886510000|2022-04-25 11:35:10|191.35|188.23|191.47|188.35|191.47|188.35|191.35|188.23|0
1650886520000|2022-04-25 11:35:20|191.73|188.61|191.66|188.54|191.73|188.61|191.66|188.54|0
1650886530000|2022-04-25 11:35:30|192.25|189.13|192.51|189.39|192.51|189.39|192.18|189.06|0
1650886540000|2022-04-25 11:35:40|192.38|189.26|192.95|189.83|192.95|189.83|192.38|189.26|0
1650886550000|2022-04-25 11:35:50|192.89|189.77|193.15|190.03|193.15|190.03|192.89|189.77|0
1650886560000|2022-04-25 11:36:00|192.5|189.38|192.76|189.64|193.02|189.9|192.5|189.38|0
1650886570000|2022-04-25 11:36:10|192.5|189.38|192.38|189.26|192.5|189.38|192.25|189.13|0
1650886580000|2022-04-25 11:36:20|192.25|189.13|191.99|188.87|192.25|189.13|191.86|188.74|0
1650886590000|2022-04-25 11:36:30|191.86|188.74|191.99|188.87|192.38|189.26|191.86|188.74|0
1650886600000|2022-04-25 11:36:40|191.86|188.74|191.99|188.87|191.99|188.87|191.79|188.67|0
1650886610000|2022-04-25 11:36:50|192.12|189|192.25|189.13|192.25|189.13|191.99|188.87|0
1650886620000|2022-04-25 11:37:00|192.18|189.06|191.41|188.29|192.18|189.06|191.41|188.29|0
1650886630000|2022-04-25 11:37:10|191.34|188.22|191.09|187.97|191.34|188.22|190.83|187.71|0
1650886640000|2022-04-25 11:37:20|191.6|188.48|191.6|188.48|191.73|188.61|191.6|188.48|0
1650886650000|2022-04-25 11:37:30|191.47|188.35|191.79|188.67|191.79|188.67|191.47|188.35|0
1650886660000|2022-04-25 11:37:40|191.73|188.61|191.99|188.87|191.99|188.87|191.47|188.35|0
1650886670000|2022-04-25 11:37:50|191.79|188.67|191.6|188.48|191.79|188.67|191.6|188.48|0
1650886680000|2022-04-25 11:38:00|191.86|188.74|192.24|189.12|192.25|189.13|191.86|188.74|0
1650886690000|2022-04-25 11:38:10|192.12|189|191.86|188.74|192.12|189|191.73|188.61|0
1650886700000|2022-04-25 11:38:20|191.73|188.61|191.86|188.74|191.86|188.74|191.73|188.61|0
1650886710000|2022-04-25 11:38:30|191.73|188.61|191.79|188.67|191.79|188.67|191.6|188.48|0
1650886720000|2022-04-25 11:38:40|191.73|188.61|191.73|188.61|191.86|188.74|191.66|188.54|0
1650886730000|2022-04-25 11:38:50|191.86|188.74|191.4|188.28|191.86|188.74|191.4|188.28|0
1650886740000|2022-04-25 11:39:00|191.73|188.61|191.99|188.87|191.99|188.87|191.73|188.61|0
1650886750000|2022-04-25 11:39:10|192.37|189.25|191.99|188.87|192.5|189.38|191.99|188.87|0
1650886760000|2022-04-25 11:39:20|191.92|188.8|191.92|188.8|191.92|188.8|191.92|188.8|0
1650886770000|2022-04-25 11:39:30|192.24|189.12|191.73|188.61|192.24|189.12|191.73|188.61|0
1650886780000|2022-04-25 11:39:40|191.6|188.48|191.34|188.22|191.6|188.48|191.21|188.09|0
1650886790000|2022-04-25 11:39:50|191.21|188.09|191.21|188.09|191.21|188.09|191.15|188.03|0
1650886800000|2022-04-25 11:40:00|191.34|188.22|191.21|188.09|191.34|188.22|191.21|188.09|0
1650886810000|2022-04-25 11:40:10|191.6|188.48|191.47|188.35|191.73|188.61|191.47|188.35|0
1650886820000|2022-04-25 11:40:20|190.89|187.77|190.96|187.84|191.21|188.09|190.89|187.77|0
1650886830000|2022-04-25 11:40:30|190.83|187.71|190.7|187.58|190.83|187.71|190.7|187.58|0
1650886840000|2022-04-25 11:40:40|190.06|186.94|189.93|186.81|190.06|186.94|189.67|186.55|0
1650886850000|2022-04-25 11:40:50|190.06|186.94|190.06|186.94|190.06|186.94|190.06|186.94|0
1650886860000|2022-04-25 11:41:00|190.18|187.06|190.57|187.45|190.57|187.45|190.18|187.06|0
1650886870000|2022-04-25 11:41:10|190.44|187.32|190.06|186.94|190.44|187.32|190.06|186.94|0
1650886880000|2022-04-25 11:41:20|189.99|186.87|189.8|186.68|189.99|186.87|189.67|186.55|0
1650886890000|2022-04-25 11:41:30|189.86|186.74|189.42|186.3|189.86|186.74|189.42|186.3|0
1650886900000|2022-04-25 11:41:40|189.54|186.42|189.67|186.55|189.67|186.55|189.42|186.3|0
1650886910000|2022-04-25 11:41:50|189.93|186.81|189.42|186.3|189.93|186.81|188.97|185.85|0
1650886920000|2022-04-25 11:42:00|189.35|186.23|189.29|186.17|189.42|186.3|189.16|186.04|0
1650886930000|2022-04-25 11:42:10|189.42|186.3|189.8|186.68|189.8|186.68|189.42|186.3|0
1650886940000|2022-04-25 11:42:20|189.93|186.81|190.18|187.06|190.18|187.06|189.93|186.81|0
1650886950000|2022-04-25 11:42:30|189.73|186.61|189.54|186.42|189.86|186.74|189.41|186.29|0
1650886960000|2022-04-25 11:42:40|189.29|186.17|189.16|186.04|189.54|186.42|189.16|186.04|0
1650886970000|2022-04-25 11:42:50|189.35|186.23|188.96|185.84|189.35|186.23|188.9|185.78|0
1650886980000|2022-04-25 11:43:00|188.9|185.78|189.09|185.97|189.29|186.17|188.9|185.78|0
1650886990000|2022-04-25 11:43:10|189.16|186.04|188.9|185.78|189.16|186.04|188.9|185.78|0
1650887000000|2022-04-25 11:43:20|188.78|185.66|188.65|185.53|188.9|185.78|188.65|185.53|0
1650887010000|2022-04-25 11:43:30|188.39|185.27|188.14|185.02|188.39|185.27|188.14|185.02|0
1650887020000|2022-04-25 11:43:40|187.88|184.76|188.01|184.89|188.01|184.89|187.76|184.64|0
1650887030000|2022-04-25 11:43:50|187.88|184.76|187.88|184.76|188.01|184.89|187.88|184.76|0
1650887040000|2022-04-25 11:44:00|188.01|184.89|188.77|185.65|188.96|185.84|188.01|184.89|0
1650887050000|2022-04-25 11:44:10|188.52|185.4|188.45|185.33|188.52|185.4|188.45|185.33|0
1650887060000|2022-04-25 11:44:20|188.39|185.27|188.26|185.14|188.45|185.33|187.88|184.76|0
1650887070000|2022-04-25 11:44:30|188.39|185.27|188.26|185.14|188.39|185.27|188.26|185.14|0
1650887080000|2022-04-25 11:44:40|188.33|185.21|188.39|185.27|188.39|185.27|188.33|185.21|0
1650887090000|2022-04-25 11:44:50|189.03|185.91|189.03|185.91|189.03|185.91|188.9|185.78|0
1650887100000|2022-04-25 11:45:00|189.29|186.17|188.77|185.65|189.29|186.17|188.65|185.53|0
1650887110000|2022-04-25 11:45:10|188.52|185.4|188.45|185.33|188.52|185.4|188.45|185.33|0
1650887120000|2022-04-25 11:45:20|188.52|185.4|188.14|185.02|188.52|185.4|188.14|185.02|0
1650887130000|2022-04-25 11:45:30|188.01|184.89|188.26|185.14|188.26|185.14|188.01|184.89|0
1650887140000|2022-04-25 11:45:40|188.39|185.27|188.77|185.65|188.77|185.65|188.39|185.27|0
1650887150000|2022-04-25 11:45:50|188.9|185.78|189.03|185.91|189.03|185.91|188.52|185.4|0
1650887160000|2022-04-25 11:46:00|189.16|186.04|190.05|186.93|190.05|186.93|189.16|186.04|0
1650887170000|2022-04-25 11:46:10|189.92|186.8|189.73|186.61|189.92|186.8|189.73|186.61|0
1650887180000|2022-04-25 11:46:20|189.41|186.29|190.05|186.93|190.05|186.93|189.41|186.29|0
1650887190000|2022-04-25 11:46:30|190.11|186.99|189.92|186.8|190.11|186.99|189.92|186.8|0
1650887200000|2022-04-25 11:46:40|189.99|186.87|190.05|186.93|190.24|187.12|189.99|186.87|0
1650887210000|2022-04-25 11:46:50|189.8|186.68|190.31|187.19|190.31|187.19|189.8|186.68|0
1650887220000|2022-04-25 11:47:00|190.44|187.32|190.31|187.19|190.44|187.32|190.24|187.12|0
1650887230000|2022-04-25 11:47:10|190.18|187.06|189.41|186.29|190.18|187.06|189.41|186.29|0
1650887240000|2022-04-25 11:47:20|189.28|186.16|189.09|185.97|189.28|186.16|189.09|185.97|0
1650887250000|2022-04-25 11:47:30|189.03|185.91|188.9|185.78|189.03|185.91|188.77|185.65|0
1650887260000|2022-04-25 11:47:40|188.58|185.46|188.26|185.14|188.58|185.46|188.26|185.14|0
1650887270000|2022-04-25 11:47:50|188.32|185.2|188.71|185.59|188.71|185.59|188.26|185.14|0
1650887280000|2022-04-25 11:48:00|188.64|185.52|188.52|185.4|188.64|185.52|188.52|185.4|0
1650887290000|2022-04-25 11:48:10|188.64|185.52|188.64|185.52|188.64|185.52|188.52|185.4|0
1650887300000|2022-04-25 11:48:20|188.77|185.65|188.9|185.78|188.9|185.78|188.64|185.52|0
1650887310000|2022-04-25 11:48:30|189.03|185.91|189.03|185.91|189.15|186.03|189.03|185.91|0
1650887320000|2022-04-25 11:48:40|189.15|186.03|189.15|186.03|189.28|186.16|189.09|185.97|0
1650887330000|2022-04-25 11:48:50|189.22|186.1|189.54|186.42|189.54|186.42|189.22|186.1|0
1650887340000|2022-04-25 11:49:00|189.34|186.22|189.15|186.03|189.34|186.22|189.15|186.03|0
1650887350000|2022-04-25 11:49:10|189.28|186.16|189.15|186.03|189.28|186.16|189.15|186.03|0
1650887360000|2022-04-25 11:49:20|189.03|185.91|189.03|185.91|189.03|185.91|188.9|185.78|0
1650887370000|2022-04-25 11:49:30|188.77|185.65|188.64|185.52|188.77|185.65|188.52|185.4|0
1650887380000|2022-04-25 11:49:40|188.77|185.65|188.26|185.14|188.77|185.65|188.26|185.14|0
1650887390000|2022-04-25 11:49:50|188.13|185.01|188.39|185.27|188.39|185.27|188.13|185.01|0
1650887400000|2022-04-25 11:50:00|188.26|185.14|188.64|185.52|188.64|185.52|188.26|185.14|0
1650887410000|2022-04-25 11:50:10|188.77|185.65|188.77|185.65|188.77|185.65|188.7|185.58|0
1650887420000|2022-04-25 11:50:20|188.7|185.58|188.51|185.39|188.7|185.58|188.39|185.27|0
1650887430000|2022-04-25 11:50:30|188.39|185.27|188.39|185.27|188.45|185.33|188.26|185.14|0
1650887440000|2022-04-25 11:50:40|188.51|185.39|188.77|185.65|188.77|185.65|188.51|185.39|0
1650887450000|2022-04-25 11:50:50|188.9|185.78|189.21|186.09|189.28|186.16|188.9|185.78|0
1650887460000|2022-04-25 11:51:00|189.28|186.16|189.66|186.54|189.66|186.54|189.28|186.16|0
1650887470000|2022-04-25 11:51:10|189.73|186.61|190.05|186.93|190.05|186.93|189.73|186.61|0
1650887480000|2022-04-25 11:51:20|189.92|186.8|190.05|186.93|190.05|186.93|189.92|186.8|0
1650887490000|2022-04-25 11:51:30|190.18|187.06|190.18|187.06|190.18|187.06|190.18|187.06|0
1650887500000|2022-04-25 11:51:40|190.56|187.44|190.05|186.93|190.56|187.44|190.05|186.93|0
1650887510000|2022-04-25 11:51:50|190.3|187.18|190.18|187.06|190.3|187.18|190.18|187.06|0
1650887520000|2022-04-25 11:52:00|190.3|187.18|190.3|187.18|190.3|187.18|190.18|187.06|0
1650887530000|2022-04-25 11:52:10|190.18|187.06|190.18|187.06|190.3|187.18|190.18|187.06|0
1650887540000|2022-04-25 11:52:20|190.56|187.44|190.69|187.57|190.75|187.63|190.56|187.44|0
1650887550000|2022-04-25 11:52:30|190.3|187.18|190.17|187.05|190.56|187.44|190.17|187.05|0
1650887560000|2022-04-25 11:52:40|189.92|186.8|190.17|187.05|190.17|187.05|189.92|186.8|0
1650887570000|2022-04-25 11:52:50|190.05|186.93|189.79|186.67|190.05|186.93|189.79|186.67|0
1650887580000|2022-04-25 11:53:00|189.85|186.73|189.79|186.67|189.98|186.86|189.79|186.67|0
1650887590000|2022-04-25 11:53:10|189.66|186.54|189.53|186.41|189.66|186.54|189.28|186.16|0
1650887600000|2022-04-25 11:53:20|189.47|186.35|189.28|186.16|189.47|186.35|189.28|186.16|0
1650887620000|2022-04-25 11:53:40|189.15|186.03|188.77|185.65|189.15|186.03|188.64|185.52|0
1650887630000|2022-04-25 11:53:50|188.89|185.77|189.15|186.03|189.15|186.03|188.89|185.77|0
1650887640000|2022-04-25 11:54:00|189.53|186.41|189.92|186.8|189.92|186.8|189.41|186.29|0
1650887650000|2022-04-25 11:54:10|189.85|186.73|189.47|186.35|189.85|186.73|189.47|186.35|0
1650887660000|2022-04-25 11:54:20|189.41|186.29|188.89|185.77|189.41|186.29|188.89|185.77|0
1650887670000|2022-04-25 11:54:30|188.77|185.65|189.15|186.03|189.21|186.09|188.77|185.65|0
1650887680000|2022-04-25 11:54:40|189.02|185.9|189.02|185.9|189.02|185.9|188.89|185.77|0
1650887690000|2022-04-25 11:54:50|189.15|186.03|189.53|186.41|189.53|186.41|189.15|186.03|0
1650887700000|2022-04-25 11:55:00|189.4|186.28|189.53|186.41|189.66|186.54|189.4|186.28|0
1650887710000|2022-04-25 11:55:10|189.4|186.28|189.4|186.28|189.53|186.41|189.4|186.28|0
1650887720000|2022-04-25 11:55:20|189.02|185.9|189.15|186.03|189.15|186.03|189.02|185.9|0
1650887730000|2022-04-25 11:55:30|189.02|185.9|188.89|185.77|189.02|185.9|188.89|185.77|0
1650887740000|2022-04-25 11:55:40|188.32|185.2|187.87|184.75|188.32|185.2|187.87|184.75|0
1650887750000|2022-04-25 11:55:50|188|184.88|188.25|185.13|188.25|185.13|188|184.88|0
1650887760000|2022-04-25 11:56:00|188.38|185.26|188.76|185.64|188.76|185.64|188.38|185.26|0
1650887770000|2022-04-25 11:56:10|188.64|185.52|188.64|185.52|188.64|185.52|188.51|185.39|0
1650887780000|2022-04-25 11:56:20|188.7|185.58|188.25|185.13|188.7|185.58|188.25|185.13|0
1650887790000|2022-04-25 11:56:30|188.38|185.26|188.51|185.39|188.51|185.39|188.38|185.26|0
1650887800000|2022-04-25 11:56:40|188.25|185.13|188|184.88|188.25|185.13|188|184.88|0
1650887810000|2022-04-25 11:56:50|187.87|184.75|187.87|184.75|187.87|184.75|187.87|184.75|0
1650887820000|2022-04-25 11:57:00|188|184.88|187.62|184.5|188.13|185.01|187.62|184.5|0
1650887830000|2022-04-25 11:57:10|188|184.88|187.74|184.62|188|184.88|187.74|184.62|0
1650887840000|2022-04-25 11:57:20|187.87|184.75|187.74|184.62|187.87|184.75|187.62|184.5|0
1650887850000|2022-04-25 11:57:30|187.87|184.75|188.13|185.01|188.13|185.01|187.81|184.69|0
1650887860000|2022-04-25 11:57:40|188.25|185.13|188.13|185.01|188.25|185.13|188.06|184.94|0
1650887870000|2022-04-25 11:57:50|188.25|185.13|188.06|184.94|188.25|185.13|188.06|184.94|0
1650887880000|2022-04-25 11:58:00|188.13|185.01|187.62|184.5|188.13|185.01|187.62|184.5|0
1650887890000|2022-04-25 11:58:10|187.49|184.37|187.74|184.62|187.74|184.62|187.49|184.37|0
1650887900000|2022-04-25 11:58:20|188|184.88|188.13|185.01|188.13|185.01|188|184.88|0
1650887910000|2022-04-25 11:58:30|187.87|184.75|188.25|185.13|188.25|185.13|187.87|184.75|0
1650887920000|2022-04-25 11:58:40|188.06|184.94|188.25|185.13|188.25|185.13|188.06|184.94|0
1650887930000|2022-04-25 11:58:50|188.51|185.39|189.27|186.15|189.27|186.15|188.51|185.39|0
1650887940000|2022-04-25 11:59:00|189.15|186.03|189.15|186.03|189.15|186.03|189.15|186.03|0
1650887950000|2022-04-25 11:59:10|189.02|185.9|188.89|185.77|189.02|185.9|188.76|185.64|0
1650887960000|2022-04-25 11:59:20|188.76|185.64|188.95|185.83|188.95|185.83|188.76|185.64|0
1650887970000|2022-04-25 11:59:30|189.02|185.9|189.66|186.54|189.66|186.54|189.02|185.9|0
1650887980000|2022-04-25 11:59:40|189.85|186.73|189.72|186.6|189.85|186.73|189.72|186.6|0
1650887990000|2022-04-25 11:59:50|189.66|186.54|189.27|186.15|189.66|186.54|189.27|186.15|0
1650888000000|2022-04-25 12:00:00|189.53|186.41|189.33|186.21|189.66|186.54|189.33|186.21|0
1650888010000|2022-04-25 12:00:10|189.4|186.28|189.14|186.02|189.4|186.28|189.02|185.9|0
1650888020000|2022-04-25 12:00:20|189.21|186.09|189.02|185.9|189.21|186.09|189.02|185.9|0
1650888030000|2022-04-25 12:00:30|188.63|185.51|188.25|185.13|188.63|185.51|188.25|185.13|0
1650888040000|2022-04-25 12:00:40|188.31|185.19|188|184.88|188.31|185.19|188|184.88|0
1650888050000|2022-04-25 12:00:50|188.12|185|188|184.88|188.12|185|188|184.88|0
1650888060000|2022-04-25 12:01:00|188.25|185.13|187.93|184.81|188.25|185.13|187.87|184.75|0
1650888070000|2022-04-25 12:01:10|187.87|184.75|187.87|184.75|187.87|184.75|187.61|184.49|0
1650888080000|2022-04-25 12:01:20|188.12|185|188.12|185|188.12|185|188.12|185|0
1650888090000|2022-04-25 12:01:30|188|184.88|188|184.88|188.12|185|188|184.88|0
1650888100000|2022-04-25 12:01:40|187.87|184.75|187.74|184.62|187.87|184.75|187.74|184.62|0
1650888110000|2022-04-25 12:01:50|187.87|184.75|187.74|184.62|187.87|184.75|187.74|184.62|0
1650888120000|2022-04-25 12:02:00|187.87|184.75|187.74|184.62|187.99|184.87|187.74|184.62|0
1650888130000|2022-04-25 12:02:10|187.67|184.55|186.98|183.86|187.67|184.55|186.98|183.86|0
1650888140000|2022-04-25 12:02:20|187.1|183.98|187.36|184.24|187.36|184.24|187.1|183.98|0
1650888150000|2022-04-25 12:02:30|186.98|183.86|186.85|183.73|186.98|183.86|186.78|183.66|0
1650888160000|2022-04-25 12:02:40|186.6|183.48|186.6|183.48|186.6|183.48|186.6|183.48|0
1650888170000|2022-04-25 12:02:50|186.72|183.6|186.85|183.73|186.98|183.86|186.72|183.6|0
1650888180000|2022-04-25 12:03:00|186.98|183.86|186.72|183.6|187.1|183.98|186.72|183.6|0
1650888190000|2022-04-25 12:03:10|186.78|183.66|186.98|183.86|186.98|183.86|186.78|183.66|0
1650888200000|2022-04-25 12:03:20|187.1|183.98|187.23|184.11|187.23|184.11|187.1|183.98|0
1650888210000|2022-04-25 12:03:30|187.48|184.36|187.36|184.24|187.61|184.49|187.36|184.24|0
1650888220000|2022-04-25 12:03:40|187.48|184.36|187.23|184.11|187.48|184.36|187.23|184.11|0
1650888230000|2022-04-25 12:03:50|187.1|183.98|187.1|183.98|187.23|184.11|187.1|183.98|0
1650888240000|2022-04-25 12:04:00|187.36|184.24|186.98|183.86|187.36|184.24|186.98|183.86|0
1650888250000|2022-04-25 12:04:10|187.23|184.11|187.29|184.17|187.29|184.17|187.1|183.98|0
1650888260000|2022-04-25 12:04:20|187.48|184.36|187.87|184.75|187.87|184.75|187.48|184.36|0
1650888280000|2022-04-25 12:04:40|187.74|184.62|187.61|184.49|187.74|184.62|187.61|184.49|0
1650888290000|2022-04-25 12:04:50|187.87|184.75|187.61|184.49|187.87|184.75|187.61|184.49|0
1650888300000|2022-04-25 12:05:00|187.48|184.36|187.23|184.11|187.48|184.36|187.1|183.98|0
1650888310000|2022-04-25 12:05:10|187.74|184.62|187.99|184.87|188.12|185|187.74|184.62|0
1650888320000|2022-04-25 12:05:20|188.37|185.25|188.37|185.25|188.37|185.25|188.37|185.25|0
1650888330000|2022-04-25 12:05:30|188.25|185.13|187.99|184.87|188.25|185.13|187.99|184.87|0
1650888340000|2022-04-25 12:05:40|188.25|185.13|188.63|185.51|188.63|185.51|188.25|185.13|0
1650888350000|2022-04-25 12:05:50|188.76|185.64|188.76|185.64|188.88|185.76|188.76|185.64|0
1650888360000|2022-04-25 12:06:00|189.01|185.89|188.5|185.38|189.01|185.89|188.5|185.38|0
1650888370000|2022-04-25 12:06:10|188.37|185.25|188.5|185.38|188.63|185.51|188.37|185.25|0
1650888380000|2022-04-25 12:06:20|188.37|185.25|188.25|185.13|188.5|185.38|188.25|185.13|0
1650888390000|2022-04-25 12:06:30|188.12|185|187.92|184.8|188.12|185|187.86|184.74|0
1650888400000|2022-04-25 12:06:40|187.86|184.74|187.99|184.87|187.99|184.87|187.86|184.74|0
1650888410000|2022-04-25 12:06:50|188.12|185|188.5|185.38|188.5|185.38|188.12|185|0
1650888420000|2022-04-25 12:07:00|188.43|185.31|188.5|185.38|188.63|185.51|188.43|185.31|0
1650888430000|2022-04-25 12:07:10|188.37|185.25|188.37|185.25|188.5|185.38|188.37|185.25|0
1650888440000|2022-04-25 12:07:20|188.5|185.38|188.37|185.25|188.5|185.38|188.37|185.25|0
1650888450000|2022-04-25 12:07:30|188.5|185.38|188.12|185|188.5|185.38|188.12|185|0
1650888460000|2022-04-25 12:07:40|188.37|185.25|188.24|185.12|188.37|185.25|188.12|185|0
1650888470000|2022-04-25 12:07:50|188.37|185.25|188.75|185.63|188.76|185.64|188.37|185.25|0
1650888480000|2022-04-25 12:08:00|189.27|186.15|189.52|186.4|189.52|186.4|189.2|186.08|0
1650888490000|2022-04-25 12:08:10|189.58|186.46|189.78|186.66|189.91|186.79|189.58|186.46|0
1650888500000|2022-04-25 12:08:20|190.1|186.98|190.1|186.98|190.16|187.04|190.1|186.98|0
1650888510000|2022-04-25 12:08:30|190.29|187.17|190.03|186.91|190.29|187.17|190.03|186.91|0
1650888520000|2022-04-25 12:08:40|190.16|187.04|189.52|186.4|190.16|187.04|189.52|186.4|0
1650888530000|2022-04-25 12:08:50|189.65|186.53|189.91|186.79|189.91|186.79|189.65|186.53|0
1650888540000|2022-04-25 12:09:00|190.03|186.91|189.65|186.53|190.03|186.91|189.65|186.53|0
1650888550000|2022-04-25 12:09:10|189.39|186.27|189.52|186.4|189.52|186.4|189.33|186.21|0
1650888560000|2022-04-25 12:09:20|189.39|186.27|189.39|186.27|189.39|186.27|189.39|186.27|0
1650888570000|2022-04-25 12:09:30|189.01|185.89|189.39|186.27|189.39|186.27|189.01|185.89|0
1650888580000|2022-04-25 12:09:40|189.26|186.14|189.33|186.21|189.39|186.27|189.26|186.14|0
1650888590000|2022-04-25 12:09:50|188.88|185.76|188.24|185.12|188.88|185.76|188.24|185.12|0
1650888600000|2022-04-25 12:10:00|188.5|185.38|188.5|185.38|188.75|185.63|188.5|185.38|0
1650888610000|2022-04-25 12:10:10|188.75|185.63|188.75|185.63|188.75|185.63|188.63|185.51|0
1650888620000|2022-04-25 12:10:20|189.01|185.89|188.88|185.76|189.01|185.89|188.88|185.76|0
1650888630000|2022-04-25 12:10:30|189.14|186.02|189.39|186.27|189.39|186.27|189.14|186.02|0
1650888640000|2022-04-25 12:10:40|189.26|186.14|189.26|186.14|189.39|186.27|189.26|186.14|0
1650888650000|2022-04-25 12:10:50|189.52|186.4|189.96|186.84|189.96|186.84|189.39|186.27|0
1650888660000|2022-04-25 12:11:00|190.42|187.3|189.9|186.78|190.42|187.3|189.9|186.78|0
1650888670000|2022-04-25 12:11:10|189.71|186.59|189.71|186.59|189.71|186.59|189.52|186.4|0
1650888680000|2022-04-25 12:11:20|189.77|186.65|189.26|186.14|189.77|186.65|189.26|186.14|0
1650888690000|2022-04-25 12:11:30|189.14|186.02|188.37|185.25|189.14|186.02|188.37|185.25|0
1650888700000|2022-04-25 12:11:40|188.24|185.12|188.5|185.38|188.5|185.38|188.24|185.12|0
1650888710000|2022-04-25 12:11:50|188.75|185.63|188.75|185.63|188.75|185.63|188.75|185.63|0
1650888720000|2022-04-25 12:12:00|188.88|185.76|188.94|185.82|188.94|185.82|188.88|185.76|0
1650888730000|2022-04-25 12:12:10|189.13|186.01|189.26|186.14|189.39|186.27|189.13|186.01|0
1650888740000|2022-04-25 12:12:20|189.39|186.27|188.81|185.69|189.39|186.27|188.81|185.69|0
1650888750000|2022-04-25 12:12:30|188.75|185.63|188.37|185.25|188.75|185.63|188.24|185.12|0
1650888760000|2022-04-25 12:12:40|188.43|185.31|188.24|185.12|188.43|185.31|188.17|185.05|0
1650888770000|2022-04-25 12:12:50|188.11|184.99|188.24|185.12|188.24|185.12|188.11|184.99|0
1650888780000|2022-04-25 12:13:00|188.11|184.99|188.11|184.99|188.24|185.12|188.11|184.99|0
1650888790000|2022-04-25 12:13:10|188.24|185.12|188.37|185.25|188.37|185.25|188.17|185.05|0
1650888800000|2022-04-25 12:13:20|188.11|184.99|187.86|184.74|188.24|185.12|187.86|184.74|0
1650888810000|2022-04-25 12:13:30|187.79|184.67|187.73|184.61|187.79|184.67|187.6|184.48|0
1650888820000|2022-04-25 12:13:40|187.6|184.48|187.48|184.36|187.73|184.61|187.48|184.36|0
1650888830000|2022-04-25 12:13:50|187.35|184.23|187.35|184.23|187.35|184.23|187.22|184.1|0
1650888840000|2022-04-25 12:14:00|187.48|184.36|187.35|184.23|187.6|184.48|187.35|184.23|0
1650888850000|2022-04-25 12:14:10|187.48|184.36|187.86|184.74|187.86|184.74|187.48|184.36|0
1650888860000|2022-04-25 12:14:20|188.11|184.99|187.73|184.61|188.24|185.12|187.73|184.61|0
1650888870000|2022-04-25 12:14:30|187.48|184.36|187.09|183.97|187.48|184.36|187.09|183.97|0
1650888880000|2022-04-25 12:14:40|187.22|184.1|187.28|184.16|187.35|184.23|187.22|184.1|0
1650888890000|2022-04-25 12:14:50|187.35|184.23|187.35|184.23|187.48|184.36|187.35|184.23|0
1650888900000|2022-04-25 12:15:00|187.22|184.1|187.98|184.86|187.98|184.86|187.22|184.1|0
1650888910000|2022-04-25 12:15:10|187.73|184.61|187.98|184.86|187.98|184.86|187.6|184.48|0
1650888920000|2022-04-25 12:15:20|187.86|184.74|187.22|184.1|187.86|184.74|187.22|184.1|0
1650888930000|2022-04-25 12:15:30|187.41|184.29|187.28|184.16|187.41|184.29|187.28|184.16|0
1650888940000|2022-04-25 12:15:40|187.54|184.42|187.6|184.48|187.6|184.48|187.47|184.35|0
1650888950000|2022-04-25 12:15:50|187.73|184.61|187.54|184.42|187.73|184.61|187.54|184.42|0
1650888960000|2022-04-25 12:16:00|187.47|184.35|187.66|184.54|187.73|184.61|187.47|184.35|0
1650888970000|2022-04-25 12:16:10|187.6|184.48|187.86|184.74|188.04|184.92|187.6|184.48|0
1650888980000|2022-04-25 12:16:20|187.92|184.8|187.73|184.61|187.92|184.8|187.73|184.61|0
1650888990000|2022-04-25 12:16:30|187.86|184.74|187.6|184.48|187.86|184.74|187.28|184.16|0
1650889000000|2022-04-25 12:16:40|187.73|184.61|187.6|184.48|187.73|184.61|187.6|184.48|0
1650889010000|2022-04-25 12:16:50|187.47|184.35|187.47|184.35|187.53|184.41|187.47|184.35|0
1650889020000|2022-04-25 12:17:00|187.09|183.97|186.9|183.78|187.09|183.97|186.9|183.78|0
1650889030000|2022-04-25 12:17:10|186.97|183.85|186.97|183.85|187.22|184.1|186.97|183.85|0
1650889040000|2022-04-25 12:17:20|187.09|183.97|186.71|183.59|187.09|183.97|186.71|183.59|0
1650889050000|2022-04-25 12:17:30|186.46|183.34|187.22|184.1|187.22|184.1|186.46|183.34|0
1650889060000|2022-04-25 12:17:40|187.47|184.35|187.35|184.23|187.47|184.35|187.35|184.23|0
1650889070000|2022-04-25 12:17:50|187.47|184.35|187.47|184.35|187.47|184.35|187.35|184.23|0
1650889080000|2022-04-25 12:18:00|187.22|184.1|187.98|184.86|187.98|184.86|187.22|184.1|0
1650889090000|2022-04-25 12:18:10|187.85|184.73|188.11|184.99|188.11|184.99|187.73|184.61|0
1650889100000|2022-04-25 12:18:20|187.98|184.86|188.17|185.05|188.24|185.12|187.98|184.86|0
1650889110000|2022-04-25 12:18:30|188.24|185.12|188.49|185.37|188.62|185.5|188.24|185.12|0
1650889120000|2022-04-25 12:18:40|188.62|185.5|189.13|186.01|189.13|186.01|188.62|185.5|0
1650889130000|2022-04-25 12:18:50|189|185.88|189|185.88|189.06|185.94|189|185.88|0
1650889140000|2022-04-25 12:19:00|189.26|186.14|189.26|186.14|189.51|186.39|189.26|186.14|0
1650889150000|2022-04-25 12:19:10|189.51|186.39|189.51|186.39|189.51|186.39|189.38|186.26|0
1650889160000|2022-04-25 12:19:20|189.77|186.65|189.77|186.65|189.77|186.65|189.77|186.65|0
1650889170000|2022-04-25 12:19:30|189.57|186.45|189.77|186.65|189.77|186.65|189.51|186.39|0
1650889180000|2022-04-25 12:19:40|189.83|186.71|190.15|187.03|190.15|187.03|189.83|186.71|0
1650889190000|2022-04-25 12:19:50|190.09|186.97|189.9|186.78|190.28|187.16|189.9|186.78|0
1650889200000|2022-04-25 12:20:00|190.02|186.9|189.51|186.39|190.02|186.9|189.51|186.39|0
1650889210000|2022-04-25 12:20:10|189.77|186.65|190.15|187.03|190.15|187.03|189.77|186.65|0
1650889220000|2022-04-25 12:20:20|190.54|187.42|191.18|188.06|191.18|188.06|190.54|187.42|0
1650889230000|2022-04-25 12:20:30|191.05|187.93|190.54|187.42|191.05|187.93|190.54|187.42|0
1650889240000|2022-04-25 12:20:40|190.41|187.29|189.77|186.65|190.41|187.29|189.77|186.65|0
1650889250000|2022-04-25 12:20:50|190.02|186.9|190.02|186.9|190.02|186.9|189.9|186.78|0
1650889260000|2022-04-25 12:21:00|190.28|187.16|190.6|187.48|190.79|187.67|190.28|187.16|0
1650889270000|2022-04-25 12:21:10|190.66|187.54|191.05|187.93|191.05|187.93|190.54|187.42|0
1650889280000|2022-04-25 12:21:20|190.98|187.86|191.18|188.06|191.18|188.06|190.98|187.86|0
1650889290000|2022-04-25 12:21:30|191.11|187.99|191.18|188.06|191.18|188.06|191.11|187.99|0
1650889300000|2022-04-25 12:21:40|191.05|187.93|191.18|188.06|191.44|188.32|191.05|187.93|0
1650889310000|2022-04-25 12:21:50|190.66|187.54|190.66|187.54|190.79|187.67|190.66|187.54|0
1650889320000|2022-04-25 12:22:00|190.28|187.16|189.77|186.65|190.28|187.16|189.64|186.52|0
1650889330000|2022-04-25 12:22:10|189.44|186.32|189.89|186.77|189.89|186.77|189.44|186.32|0
1650889340000|2022-04-25 12:22:20|189.77|186.65|190.02|186.9|190.02|186.9|189.77|186.65|0
1650889350000|2022-04-25 12:22:30|189.89|186.77|189.51|186.39|189.89|186.77|189.51|186.39|0
1650889360000|2022-04-25 12:22:40|189.38|186.26|189.64|186.52|189.64|186.52|189.38|186.26|0
1650889370000|2022-04-25 12:22:50|189.51|186.39|189.89|186.77|189.89|186.77|189.51|186.39|0
1650889380000|2022-04-25 12:23:00|189.77|186.65|189.64|186.52|189.77|186.65|189.64|186.52|0
1650889390000|2022-04-25 12:23:10|189.7|186.58|189.77|186.65|189.77|186.65|189.7|186.58|0
1650889400000|2022-04-25 12:23:20|189.83|186.71|189.64|186.52|189.89|186.77|189.64|186.52|0
1650889410000|2022-04-25 12:23:30|189.7|186.58|189.76|186.64|189.89|186.77|189.7|186.58|0
1650889420000|2022-04-25 12:23:40|189.95|186.83|190.28|187.16|190.28|187.16|189.95|186.83|0
1650889430000|2022-04-25 12:23:50|190.15|187.03|190.66|187.54|190.66|187.54|190.15|187.03|0
1650889440000|2022-04-25 12:24:00|190.79|187.67|190.98|187.86|191.05|187.93|190.79|187.67|0
1650889450000|2022-04-25 12:24:10|191.05|187.93|191.18|188.06|191.3|188.18|191.05|187.93|0
1650889460000|2022-04-25 12:24:20|191.3|188.18|191.3|188.18|191.43|188.31|191.3|188.18|0
1650889470000|2022-04-25 12:24:30|191.18|188.06|191.43|188.31|191.43|188.31|191.18|188.06|0
1650889480000|2022-04-25 12:24:40|191.56|188.44|191.82|188.7|191.82|188.7|191.56|188.44|0
1650889490000|2022-04-25 12:24:50|191.69|188.57|191.69|188.57|191.69|188.57|191.69|188.57|0
1650889500000|2022-04-25 12:25:00|191.82|188.7|191.95|188.83|191.95|188.83|191.82|188.7|0
1650889510000|2022-04-25 12:25:10|191.88|188.76|191.18|188.06|191.88|188.76|191.18|188.06|0
1650889520000|2022-04-25 12:25:20|191.3|188.18|191.17|188.05|191.3|188.18|191.17|188.05|0
1650889530000|2022-04-25 12:25:30|191.05|187.93|191.3|188.18|191.3|188.18|191.05|187.93|0
1650889540000|2022-04-25 12:25:40|191.24|188.12|191.3|188.18|191.3|188.18|191.17|188.05|0
1650889550000|2022-04-25 12:25:50|191.17|188.05|191.56|188.44|191.56|188.44|191.17|188.05|0
1650889560000|2022-04-25 12:26:00|191.69|188.57|191.82|188.7|191.82|188.7|191.69|188.57|0
1650889570000|2022-04-25 12:26:10|191.95|188.83|192.08|188.96|192.2|189.08|191.95|188.83|0
1650889580000|2022-04-25 12:26:20|192.2|189.08|192.08|188.96|192.2|189.08|192.08|188.96|0
1650889590000|2022-04-25 12:26:30|192.33|189.21|191.82|188.7|192.33|189.21|191.82|188.7|0
1650889600000|2022-04-25 12:26:40|191.69|188.57|191.82|188.7|191.82|188.7|191.69|188.57|0
1650889610000|2022-04-25 12:26:50|191.95|188.83|191.82|188.7|191.95|188.83|191.69|188.57|0
1650889620000|2022-04-25 12:27:00|191.95|188.83|192.33|189.21|192.46|189.34|191.95|188.83|0
1650889630000|2022-04-25 12:27:10|192.08|188.96|192.08|188.96|192.2|189.08|192.08|188.96|0
1650889640000|2022-04-25 12:27:20|191.95|188.83|191.69|188.57|191.95|188.83|191.69|188.57|0
1650889650000|2022-04-25 12:27:30|191.82|188.7|191.69|188.57|191.82|188.7|191.56|188.44|0
1650889660000|2022-04-25 12:27:40|191.62|188.5|191.62|188.5|191.62|188.5|191.56|188.44|0
1650889670000|2022-04-25 12:27:50|191.69|188.57|190.27|187.15|191.69|188.57|190.27|187.15|0
1650889680000|2022-04-25 12:28:00|190.02|186.9|190.27|187.15|190.27|187.15|190.02|186.9|0
1650889690000|2022-04-25 12:28:10|190.15|187.03|190.79|187.67|190.79|187.67|189.95|186.83|0
1650889700000|2022-04-25 12:28:20|190.92|187.8|190.92|187.8|190.92|187.8|190.79|187.67|0
1650889710000|2022-04-25 12:28:30|190.66|187.54|190.53|187.41|190.66|187.54|190.53|187.41|0
1650889720000|2022-04-25 12:28:40|190.4|187.28|190.66|187.54|190.66|187.54|190.4|187.28|0
1650889730000|2022-04-25 12:28:50|190.53|187.41|190.53|187.41|190.53|187.41|190.4|187.28|0
1650889740000|2022-04-25 12:29:00|190.4|187.28|190.53|187.41|190.53|187.41|190.4|187.28|0
1650889750000|2022-04-25 12:29:10|190.66|187.54|190.91|187.79|190.91|187.79|190.66|187.54|0
1650889760000|2022-04-25 12:29:20|191.04|187.92|191.3|188.18|191.3|188.18|191.04|187.92|0
1650889770000|2022-04-25 12:29:30|191.23|188.11|191.04|187.92|191.3|188.18|191.04|187.92|0
1650889780000|2022-04-25 12:29:40|191.17|188.05|191.56|188.44|191.56|188.44|191.17|188.05|0
1650889790000|2022-04-25 12:29:50|191.69|188.57|191.49|188.37|191.69|188.57|191.49|188.37|0
1650889800000|2022-04-25 12:30:00|191.94|188.82|192.78|189.66|192.78|189.66|191.94|188.82|0
1650889810000|2022-04-25 12:30:10|192.98|189.86|192.46|189.34|192.98|189.86|192.33|189.21|0
1650889820000|2022-04-25 12:30:20|192.33|189.21|193.11|189.99|193.11|189.99|192.33|189.21|0
1650889830000|2022-04-25 12:30:30|192.98|189.86|192.98|189.86|192.98|189.86|192.85|189.73|0
1650889840000|2022-04-25 12:30:40|192.46|189.34|192.59|189.47|192.59|189.47|192.46|189.34|0
1650889860000|2022-04-25 12:31:00|192.46|189.34|192.07|188.95|192.46|189.34|192.07|188.95|0
1650889870000|2022-04-25 12:31:10|192.13|189.01|191.68|188.56|192.13|189.01|191.56|188.44|0
1650889880000|2022-04-25 12:31:20|192.2|189.08|191.94|188.82|192.2|189.08|191.81|188.69|0
1650889890000|2022-04-25 12:31:30|191.56|188.44|191.17|188.05|191.56|188.44|191.17|188.05|0
1650889900000|2022-04-25 12:31:40|191.56|188.44|191.43|188.31|191.56|188.44|191.43|188.31|0
1650889910000|2022-04-25 12:31:50|191.3|188.18|191.17|188.05|191.3|188.18|191.04|187.92|0
1650889920000|2022-04-25 12:32:00|191.36|188.24|190.78|187.66|191.36|188.24|190.78|187.66|0
1650889930000|2022-04-25 12:32:10|191.04|187.92|190.78|187.66|191.04|187.92|190.78|187.66|0
1650889940000|2022-04-25 12:32:20|190.66|187.54|190.4|187.28|190.66|187.54|190.4|187.28|0
1650889950000|2022-04-25 12:32:30|190.27|187.15|190.27|187.15|190.27|187.15|190.14|187.02|0
1650889960000|2022-04-25 12:32:40|190.01|186.89|190.14|187.02|190.14|187.02|190.01|186.89|0
1650889970000|2022-04-25 12:32:50|190.01|186.89|189.76|186.64|190.01|186.89|189.76|186.64|0
1650889980000|2022-04-25 12:33:00|189.5|186.38|189.63|186.51|189.63|186.51|189.5|186.38|0
1650889990000|2022-04-25 12:33:10|189.76|186.64|189.82|186.7|189.88|186.76|189.76|186.64|0
1650890000000|2022-04-25 12:33:20|190.01|186.89|190.53|187.41|190.53|187.41|190.01|186.89|0
1650890010000|2022-04-25 12:33:30|190.4|187.28|190.27|187.15|190.4|187.28|190.14|187.02|0
1650890020000|2022-04-25 12:33:40|190.01|186.89|189.76|186.64|190.14|187.02|189.76|186.64|0
1650890030000|2022-04-25 12:33:50|189.63|186.51|189.56|186.44|189.88|186.76|189.5|186.38|0
1650890040000|2022-04-25 12:34:00|190.01|186.89|190.53|187.41|190.53|187.41|190.01|186.89|0
1650890050000|2022-04-25 12:34:10|190.65|187.53|190.27|187.15|190.65|187.53|190.27|187.15|0
1650890060000|2022-04-25 12:34:20|189.88|186.76|189.24|186.12|189.88|186.76|189.24|186.12|0
1650890070000|2022-04-25 12:34:30|189.37|186.25|189.5|186.38|189.5|186.38|189.37|186.25|0
1650890080000|2022-04-25 12:34:40|189.37|186.25|189.24|186.12|189.5|186.38|189.24|186.12|0
1650890090000|2022-04-25 12:34:50|189.5|186.38|189.37|186.25|189.5|186.38|189.37|186.25|0
1650890100000|2022-04-25 12:35:00|189.24|186.12|189.5|186.38|189.5|186.38|189.24|186.12|0
1650890110000|2022-04-25 12:35:10|189.56|186.44|189.63|186.51|189.69|186.57|189.56|186.44|0
1650890120000|2022-04-25 12:35:20|189.76|186.64|190.14|187.02|190.14|187.02|189.56|186.44|0
1650890130000|2022-04-25 12:35:30|190.01|186.89|189.88|186.76|190.01|186.89|189.88|186.76|0
1650890140000|2022-04-25 12:35:40|189.63|186.51|189.37|186.25|189.75|186.63|189.37|186.25|0
1650890150000|2022-04-25 12:35:50|189.24|186.12|189.63|186.51|189.63|186.51|189.24|186.12|0
1650890160000|2022-04-25 12:36:00|189.5|186.38|190.14|187.02|190.14|187.02|189.5|186.38|0
1650890170000|2022-04-25 12:36:10|190.4|187.28|190.52|187.4|190.52|187.4|189.75|186.63|0
1650890180000|2022-04-25 12:36:20|190.65|187.53|190.14|187.02|190.65|187.53|190.14|187.02|0
1650890190000|2022-04-25 12:36:30|190.01|186.89|190.07|186.95|190.14|187.02|190.01|186.89|0
1650890200000|2022-04-25 12:36:40|189.88|186.76|189.88|186.76|189.88|186.76|189.75|186.63|0
1650890210000|2022-04-25 12:36:50|189.63|186.51|189.5|186.38|189.63|186.51|189.37|186.25|0
1650890220000|2022-04-25 12:37:00|189.37|186.25|189.3|186.18|189.37|186.25|189.11|185.99|0
1650890230000|2022-04-25 12:37:10|189.5|186.38|189.37|186.25|189.5|186.38|189.24|186.12|0
1650890240000|2022-04-25 12:37:20|189.63|186.51|190.14|187.02|190.14|187.02|189.56|186.44|0
1650890250000|2022-04-25 12:37:30|190.01|186.89|189.37|186.25|190.01|186.89|189.37|186.25|0
1650890260000|2022-04-25 12:37:40|189.88|186.76|190.27|187.15|190.27|187.15|189.88|186.76|0
1650890270000|2022-04-25 12:37:50|190.14|187.02|190.39|187.27|190.65|187.53|190.14|187.02|0
1650890280000|2022-04-25 12:38:00|190.52|187.4|190.27|187.15|190.52|187.4|190.27|187.15|0
1650890290000|2022-04-25 12:38:10|190.2|187.08|190.14|187.02|190.2|187.08|190.14|187.02|0
1650890300000|2022-04-25 12:38:20|190.27|187.15|190.27|187.15|190.39|187.27|190.27|187.15|0
1650890310000|2022-04-25 12:38:30|190.39|187.27|190.39|187.27|190.39|187.27|190.39|187.27|0
1650890320000|2022-04-25 12:38:40|190.26|187.14|190.14|187.02|190.26|187.14|190.01|186.89|0
1650890330000|2022-04-25 12:38:50|190.07|186.95|190.01|186.89|190.07|186.95|190.01|186.89|0
1650890340000|2022-04-25 12:39:00|189.88|186.76|190.14|187.02|190.14|187.02|189.88|186.76|0
1650890350000|2022-04-25 12:39:10|190.26|187.14|190.26|187.14|190.26|187.14|190.2|187.08|0
1650890360000|2022-04-25 12:39:20|190.39|187.27|190.26|187.14|190.39|187.27|190.26|187.14|0
1650890370000|2022-04-25 12:39:30|190.14|187.02|190.26|187.14|190.26|187.14|189.88|186.76|0
1650890380000|2022-04-25 12:39:40|190.39|187.27|190.39|187.27|190.39|187.27|190.39|187.27|0
1650890390000|2022-04-25 12:39:50|190.26|187.14|190.33|187.21|190.33|187.21|190.26|187.14|0
1650890400000|2022-04-25 12:40:00|190.39|187.27|190.39|187.27|190.39|187.27|190.39|187.27|0
1650890410000|2022-04-25 12:40:10|190.52|187.4|190.65|187.53|190.78|187.66|190.52|187.4|0
1650890420000|2022-04-25 12:40:20|190.52|187.4|190.52|187.4|190.52|187.4|190.45|187.33|0
1650890430000|2022-04-25 12:40:30|190.39|187.27|191.16|188.04|191.16|188.04|190.39|187.27|0
1650890440000|2022-04-25 12:40:40|191.42|188.3|191.55|188.43|191.61|188.49|191.42|188.3|0
1650890450000|2022-04-25 12:40:50|191.61|188.49|191.42|188.3|191.61|188.49|191.42|188.3|0
1650890460000|2022-04-25 12:41:00|191.16|188.04|191.16|188.04|191.16|188.04|191.03|187.91|0
1650890470000|2022-04-25 12:41:10|191.42|188.3|191.35|188.23|191.42|188.3|191.35|188.23|0
1650890480000|2022-04-25 12:41:20|191.42|188.3|191.55|188.43|191.55|188.43|191.42|188.3|0
1650890490000|2022-04-25 12:41:30|191.68|188.56|191.42|188.3|191.68|188.56|191.42|188.3|0
1650890500000|2022-04-25 12:41:40|191.29|188.17|191.68|188.56|191.68|188.56|191.29|188.17|0
1650890510000|2022-04-25 12:41:50|191.61|188.49|192.58|189.46|192.58|189.46|191.61|188.49|0
1650890520000|2022-04-25 12:42:00|193.1|189.98|193.1|189.98|193.1|189.98|192.97|189.85|0
1650890530000|2022-04-25 12:42:10|192.84|189.72|192.97|189.85|192.97|189.85|192.84|189.72|0
1650890540000|2022-04-25 12:42:20|192.71|189.59|192.58|189.46|192.71|189.59|192.45|189.33|0
1650890550000|2022-04-25 12:42:30|192.45|189.33|192.97|189.85|192.97|189.85|192.45|189.33|0
1650890560000|2022-04-25 12:42:40|192.71|189.59|192.97|189.85|192.97|189.85|192.71|189.59|0
1650890570000|2022-04-25 12:42:50|193.35|190.23|193.35|190.23|193.61|190.49|193.35|190.23|0
1650890580000|2022-04-25 12:43:00|193.1|189.98|193.1|189.98|193.1|189.98|192.97|189.85|0
1650890590000|2022-04-25 12:43:10|192.97|189.85|193.35|190.23|193.35|190.23|192.97|189.85|0
1650890600000|2022-04-25 12:43:20|193.48|190.36|193.61|190.49|193.74|190.62|193.48|190.36|0
1650890610000|2022-04-25 12:43:30|193.74|190.62|193.74|190.62|193.74|190.62|193.74|190.62|0
1650890620000|2022-04-25 12:43:40|193.61|190.49|193.22|190.1|193.87|190.75|193.22|190.1|0
1650890630000|2022-04-25 12:43:50|192.97|189.85|193.61|190.49|193.61|190.49|192.97|189.85|0
1650890640000|2022-04-25 12:44:00|193.87|190.75|193.55|190.43|193.87|190.75|193.55|190.43|0
1650890650000|2022-04-25 12:44:10|193.87|190.75|194|190.88|194|190.88|193.67|190.55|0
1650890660000|2022-04-25 12:44:20|193.93|190.81|194|190.88|194|190.88|193.93|190.81|0
1650890670000|2022-04-25 12:44:30|193.48|190.36|193.42|190.3|193.48|190.36|193.35|190.23|0
1650890680000|2022-04-25 12:44:40|193.48|190.36|193.54|190.42|193.61|190.49|193.48|190.36|0
1650890690000|2022-04-25 12:44:50|193.61|190.49|193.48|190.36|193.61|190.49|193.48|190.36|0
1650890700000|2022-04-25 12:45:00|193.93|190.81|193.61|190.49|193.93|190.81|193.61|190.49|0
1650890710000|2022-04-25 12:45:10|193.48|190.36|193.35|190.23|193.48|190.36|193.35|190.23|0
1650890720000|2022-04-25 12:45:20|193.48|190.36|193.61|190.49|193.61|190.49|193.41|190.29|0
1650890730000|2022-04-25 12:45:30|193.48|190.36|194|190.88|194|190.88|193.48|190.36|0
1650890740000|2022-04-25 12:45:40|193.87|190.75|193.48|190.36|193.87|190.75|193.48|190.36|0
1650890750000|2022-04-25 12:45:50|193.22|190.1|193.74|190.62|193.74|190.62|193.22|190.1|0
1650890760000|2022-04-25 12:46:00|193.87|190.75|193.74|190.62|193.87|190.75|193.61|190.49|0
1650890770000|2022-04-25 12:46:10|193.61|190.49|193.74|190.62|193.74|190.62|193.61|190.49|0
1650890780000|2022-04-25 12:46:20|193.48|190.36|194|190.88|194|190.88|193.48|190.36|0
1650890790000|2022-04-25 12:46:30|194.13|191.01|193.87|190.75|194.13|191.01|193.87|190.75|0
1650890800000|2022-04-25 12:46:40|193.74|190.62|194|190.88|194|190.88|193.74|190.62|0
1650890810000|2022-04-25 12:46:50|194.13|191.01|193.87|190.75|194.39|191.27|193.87|190.75|0
1650890820000|2022-04-25 12:47:00|193.48|190.36|193.09|189.97|193.48|190.36|193.09|189.97|0
1650890830000|2022-04-25 12:47:10|193.22|190.1|193.22|190.1|193.22|190.1|193.22|190.1|0
1650890840000|2022-04-25 12:47:20|193.09|189.97|192.96|189.84|193.09|189.97|192.96|189.84|0
1650890850000|2022-04-25 12:47:30|193.09|189.97|193.09|189.97|193.22|190.1|193.09|189.97|0
1650890860000|2022-04-25 12:47:40|193.35|190.23|194|190.88|194|190.88|193.35|190.23|0
1650890870000|2022-04-25 12:47:50|193.87|190.75|194.26|191.14|194.26|191.14|193.87|190.75|0
1650890880000|2022-04-25 12:48:00|194.39|191.27|194.39|191.27|194.65|191.53|194.39|191.27|0
1650890890000|2022-04-25 12:48:10|194.65|191.53|194.78|191.66|194.91|191.79|194.65|191.53|0
1650890900000|2022-04-25 12:48:20|194.91|191.79|195.17|192.05|195.17|192.05|194.91|191.79|0
1650890910000|2022-04-25 12:48:30|195.04|191.92|195.43|192.31|195.43|192.31|195.04|191.92|0
1650890920000|2022-04-25 12:48:40|195.3|192.18|195.43|192.31|195.56|192.44|195.3|192.18|0
1650890930000|2022-04-25 12:48:50|195.36|192.24|195.43|192.31|195.49|192.37|195.36|192.24|0
1650890940000|2022-04-25 12:49:00|195.3|192.18|195.43|192.31|195.56|192.44|195.3|192.18|0
1650890950000|2022-04-25 12:49:10|195.56|192.44|195.69|192.57|195.69|192.57|195.56|192.44|0
1650890960000|2022-04-25 12:49:20|195.82|192.7|195.82|192.7|195.95|192.83|195.69|192.57|0
1650890970000|2022-04-25 12:49:30|195.56|192.44|195.56|192.44|195.69|192.57|195.43|192.31|0
1650890980000|2022-04-25 12:49:40|195.43|192.31|195.3|192.18|195.43|192.31|195.3|192.18|0
1650890990000|2022-04-25 12:49:50|195.95|192.83|195.82|192.7|196.08|192.96|195.82|192.7|0
1650891000000|2022-04-25 12:50:00|196.21|193.09|195.69|192.57|196.21|193.09|195.69|192.57|0
1650891010000|2022-04-25 12:50:10|195.82|192.7|195.82|192.7|195.95|192.83|195.82|192.7|0
1650891020000|2022-04-25 12:50:20|195.56|192.44|195.69|192.57|195.82|192.7|195.56|192.44|0
1650891030000|2022-04-25 12:50:30|195.75|192.63|195.69|192.57|195.75|192.63|195.69|192.57|0
1650891040000|2022-04-25 12:50:40|195.82|192.7|195.82|192.7|195.82|192.7|195.75|192.63|0
1650891050000|2022-04-25 12:50:50|196.08|192.96|195.95|192.83|196.08|192.96|195.95|192.83|0
1650891060000|2022-04-25 12:51:00|195.75|192.63|195.56|192.44|195.75|192.63|195.56|192.44|0
1650891070000|2022-04-25 12:51:10|195.69|192.57|195.95|192.83|195.95|192.83|195.69|192.57|0
1650891080000|2022-04-25 12:51:20|195.82|192.7|195.69|192.57|195.95|192.83|195.69|192.57|0
1650891090000|2022-04-25 12:51:30|195.88|192.76|195.43|192.31|195.95|192.83|195.43|192.31|0
1650891100000|2022-04-25 12:51:40|195.3|192.18|195.43|192.31|195.43|192.31|195.03|191.91|0
1650891110000|2022-04-25 12:51:50|195.29|192.17|194.9|191.78|195.43|192.31|194.9|191.78|0
1650891120000|2022-04-25 12:52:00|195.03|191.91|195.29|192.17|195.43|192.31|195.03|191.91|0
1650891130000|2022-04-25 12:52:10|195.56|192.44|195.29|192.17|195.69|192.57|195.29|192.17|0
1650891140000|2022-04-25 12:52:20|195.42|192.3|195.42|192.3|195.42|192.3|195.42|192.3|0
1650891150000|2022-04-25 12:52:30|195.55|192.43|195.29|192.17|195.55|192.43|195.29|192.17|0
1650891160000|2022-04-25 12:52:40|195.42|192.3|195.69|192.57|195.69|192.57|195.42|192.3|0
1650891170000|2022-04-25 12:52:50|195.55|192.43|195.68|192.56|195.69|192.57|195.55|192.43|0
1650891180000|2022-04-25 12:53:00|195.55|192.43|195.03|191.91|195.55|192.43|195.03|191.91|0
1650891190000|2022-04-25 12:53:10|195.1|191.98|195.16|192.04|195.16|192.04|195.03|191.91|0
1650891200000|2022-04-25 12:53:20|195.23|192.11|195.03|191.91|195.23|192.11|195.03|191.91|0
1650891210000|2022-04-25 12:53:30|195.16|192.04|195.16|192.04|195.29|192.17|195.16|192.04|0
1650891220000|2022-04-25 12:53:40|195.03|191.91|195.03|191.91|195.03|191.91|195.03|191.91|0
1650891230000|2022-04-25 12:53:50|194.9|191.78|194.9|191.78|194.9|191.78|194.9|191.78|0
1650891240000|2022-04-25 12:54:00|195.03|191.91|195.03|191.91|195.03|191.91|194.9|191.78|0
1650891250000|2022-04-25 12:54:10|194.9|191.78|194.77|191.65|194.9|191.78|194.77|191.65|0
1650891260000|2022-04-25 12:54:20|194.9|191.78|195.16|192.04|195.16|192.04|194.9|191.78|0
1650891270000|2022-04-25 12:54:30|195.03|191.91|195.16|192.04|195.16|192.04|195.03|191.91|0
1650891280000|2022-04-25 12:54:40|195.03|191.91|195.29|192.17|195.29|192.17|195.03|191.91|0
1650891290000|2022-04-25 12:54:50|195.16|192.04|194.9|191.78|195.16|192.04|194.9|191.78|0
1650891300000|2022-04-25 12:55:00|195.03|191.91|195.81|192.69|195.81|192.69|195.03|191.91|0
1650891310000|2022-04-25 12:55:10|195.94|192.82|196.07|192.95|196.07|192.95|195.94|192.82|0
1650891320000|2022-04-25 12:55:20|196.21|193.09|195.81|192.69|196.21|193.09|195.42|192.3|0
1650891330000|2022-04-25 12:55:30|195.68|192.56|196.2|193.08|196.2|193.08|195.68|192.56|0
1650891340000|2022-04-25 12:55:40|196.47|193.35|196.47|193.35|196.6|193.48|196.47|193.35|0
1650891350000|2022-04-25 12:55:50|196.34|193.22|196.73|193.61|196.73|193.61|196.34|193.22|0
1650891360000|2022-04-25 12:56:00|196.47|193.35|196.73|193.61|196.73|193.61|196.47|193.35|0
1650891370000|2022-04-25 12:56:10|196.99|193.87|197.12|194|197.25|194.13|196.99|193.87|0
1650891380000|2022-04-25 12:56:20|196.99|193.87|197.12|194|197.12|194|196.99|193.87|0
1650891390000|2022-04-25 12:56:30|196.99|193.87|196.99|193.87|196.99|193.87|196.99|193.87|0
1650891400000|2022-04-25 12:56:40|196.92|193.8|197.12|194|197.12|194|196.92|193.8|0
1650891410000|2022-04-25 12:56:50|197.25|194.13|197.51|194.39|197.51|194.39|197.12|194|0
1650891420000|2022-04-25 12:57:00|197.77|194.65|198.17|195.05|198.17|195.05|197.77|194.65|0
1650891430000|2022-04-25 12:57:10|197.64|194.52|197.91|194.79|197.91|194.79|197.64|194.52|0
1650891440000|2022-04-25 12:57:20|197.64|194.52|197.38|194.26|197.64|194.52|197.38|194.26|0
1650891450000|2022-04-25 12:57:30|197.51|194.39|197.51|194.39|197.51|194.39|197.38|194.26|0
1650891460000|2022-04-25 12:57:40|197.38|194.26|197.38|194.26|197.38|194.26|197.25|194.13|0
1650891470000|2022-04-25 12:57:50|197.77|194.65|197.64|194.52|197.77|194.65|197.64|194.52|0
1650891480000|2022-04-25 12:58:00|197.51|194.39|197.64|194.52|197.64|194.52|197.51|194.39|0
1650891490000|2022-04-25 12:58:10|197.71|194.59|197.64|194.52|197.77|194.65|197.57|194.45|0
1650891500000|2022-04-25 12:58:20|197.77|194.65|198.17|195.05|198.17|195.05|197.77|194.65|0
1650891510000|2022-04-25 12:58:30|198.3|195.18|198.17|195.05|198.3|195.18|198.04|194.92|0
1650891520000|2022-04-25 12:58:40|198.3|195.18|198.17|195.05|198.3|195.18|198.17|195.05|0
1650891530000|2022-04-25 12:58:50|198.3|195.18|198.43|195.31|198.43|195.31|198.3|195.18|0
1650891540000|2022-04-25 12:59:00|198.56|195.44|198.56|195.44|198.56|195.44|198.43|195.31|0
1650891550000|2022-04-25 12:59:10|198.96|195.84|196.43|193.31|198.96|195.84|196.43|193.31|0
1650891560000|2022-04-25 12:59:20|196.56|193.44|197.62|194.5|197.62|194.5|196.56|193.44|0
1650891570000|2022-04-25 12:59:30|197.49|194.37|197.49|194.37|197.49|194.37|197.23|194.11|0
1650891580000|2022-04-25 12:59:40|197.36|194.24|197.23|194.11|197.36|194.24|197.1|193.98|0
1650891590000|2022-04-25 12:59:50|197.1|193.98|197.23|194.11|197.23|194.11|196.96|193.84|0
1650891600000|2022-04-25 13:00:00|196.96|193.84|198.71|195.59|198.98|195.86|196.96|193.84|0
1650891610000|2022-04-25 13:00:10|196.32|193.2|196.58|193.46|196.71|193.59|196.32|193.2|0
1650891620000|2022-04-25 13:00:20|196.32|193.2|196.19|193.07|196.32|193.2|196.19|193.07|0
1650891630000|2022-04-25 13:00:30|196.12|193|195.92|192.8|196.19|193.07|195.92|192.8|0
1650891640000|2022-04-25 13:00:40|195.79|192.67|195.79|192.67|195.79|192.67|195.79|192.67|0
1650891650000|2022-04-25 13:00:50|195.66|192.54|195.53|192.41|195.66|192.54|195.53|192.41|0
1650891660000|2022-04-25 13:01:00|195.79|192.67|195.53|192.41|195.79|192.67|195.53|192.41|0
1650891670000|2022-04-25 13:01:10|195.27|192.15|195.01|191.89|195.27|192.15|195.01|191.89|0
1650891680000|2022-04-25 13:01:20|194.88|191.76|195.01|191.89|195.01|191.89|194.88|191.76|0
1650891690000|2022-04-25 13:01:30|195.14|192.02|195.01|191.89|195.14|192.02|195.01|191.89|0
1650891700000|2022-04-25 13:01:40|194.88|191.76|194.74|191.62|194.88|191.76|194.74|191.62|0
1650891710000|2022-04-25 13:01:50|194.88|191.76|194.61|191.49|194.88|191.76|194.61|191.49|0
1650891720000|2022-04-25 13:02:00|194.88|191.76|195.27|192.15|195.27|192.15|194.88|191.76|0
1650891730000|2022-04-25 13:02:10|195.01|191.89|194.74|191.62|195.01|191.89|194.74|191.62|0
1650891740000|2022-04-25 13:02:20|194.87|191.75|195.01|191.89|195.01|191.89|194.87|191.75|0
1650891750000|2022-04-25 13:02:30|195.14|192.02|194.87|191.75|195.14|192.02|194.87|191.75|0
1650891760000|2022-04-25 13:02:40|195.01|191.89|195.01|191.89|195.01|191.89|195.01|191.89|0
1650891770000|2022-04-25 13:02:50|194.87|191.75|194.61|191.49|194.87|191.75|194.61|191.49|0
1650891780000|2022-04-25 13:03:00|194.48|191.36|194.48|191.36|194.48|191.36|194.35|191.23|0
1650891790000|2022-04-25 13:03:10|194.74|191.62|194.87|191.75|194.87|191.75|194.74|191.62|0
1650891800000|2022-04-25 13:03:20|195|191.88|195.27|192.15|195.27|192.15|195|191.88|0
1650891810000|2022-04-25 13:03:30|195.14|192.02|195|191.88|195.14|192.02|194.87|191.75|0
1650891820000|2022-04-25 13:03:40|194.74|191.62|194.74|191.62|194.74|191.62|194.74|191.62|0
1650891830000|2022-04-25 13:03:50|194.61|191.49|194.48|191.36|194.61|191.49|194.48|191.36|0
1650891840000|2022-04-25 13:04:00|194.61|191.49|195|191.88|195|191.88|194.61|191.49|0
1650891850000|2022-04-25 13:04:10|194.74|191.62|194.61|191.49|194.74|191.62|194.48|191.36|0
1650891860000|2022-04-25 13:04:20|194.74|191.62|194.35|191.23|194.74|191.62|194.35|191.23|0
1650891870000|2022-04-25 13:04:30|194.48|191.36|194.35|191.23|194.48|191.36|194.35|191.23|0
1650891880000|2022-04-25 13:04:40|194.28|191.16|194.09|190.97|194.28|191.16|194.09|190.97|0
1650891890000|2022-04-25 13:04:50|193.96|190.84|193.7|190.58|193.96|190.84|193.7|190.58|0
1650891910000|2022-04-25 13:05:10|193.44|190.32|193.18|190.06|193.44|190.32|193.18|190.06|0
1650891920000|2022-04-25 13:05:20|193.44|190.32|193.18|190.06|193.44|190.32|193.18|190.06|0
1650891930000|2022-04-25 13:05:30|193.31|190.19|193.18|190.06|193.44|190.32|193.18|190.06|0
1650891940000|2022-04-25 13:05:40|193.31|190.19|193.05|189.93|193.31|190.19|193.05|189.93|0
1650891950000|2022-04-25 13:05:50|192.92|189.8|193.05|189.93|193.05|189.93|192.92|189.8|0
1650891960000|2022-04-25 13:06:00|192.92|189.8|192.66|189.54|192.92|189.8|192.66|189.54|0
1650891970000|2022-04-25 13:06:10|192.92|189.8|193.18|190.06|193.18|190.06|192.92|189.8|0
1650891980000|2022-04-25 13:06:20|193.31|190.19|193.57|190.45|193.57|190.45|193.31|190.19|0
1650891990000|2022-04-25 13:06:30|193.44|190.32|193.31|190.19|193.44|190.32|193.31|190.19|0
1650892000000|2022-04-25 13:06:40|193.57|190.45|193.44|190.32|193.57|190.45|193.44|190.32|0
1650892010000|2022-04-25 13:06:50|193.31|190.19|193.57|190.45|193.57|190.45|193.31|190.19|0
1650892020000|2022-04-25 13:07:00|193.7|190.58|193.83|190.71|193.83|190.71|193.7|190.58|0
1650892030000|2022-04-25 13:07:10|193.57|190.45|194.09|190.97|194.09|190.97|193.57|190.45|0
1650892040000|2022-04-25 13:07:20|194.22|191.1|193.96|190.84|194.22|191.1|193.96|190.84|0
1650892050000|2022-04-25 13:07:30|194.22|191.1|193.96|190.84|194.22|191.1|193.96|190.84|0
1650892060000|2022-04-25 13:07:40|193.83|190.71|193.43|190.31|193.83|190.71|193.43|190.31|0
1650892070000|2022-04-25 13:07:50|193.3|190.18|193.24|190.12|193.37|190.25|193.24|190.12|0
1650892080000|2022-04-25 13:08:00|193.43|190.31|193.76|190.64|193.76|190.64|193.43|190.31|0
1650892090000|2022-04-25 13:08:10|193.69|190.57|193.69|190.57|193.83|190.71|193.69|190.57|0
1650892100000|2022-04-25 13:08:20|193.56|190.44|193.43|190.31|193.56|190.44|193.43|190.31|0
1650892110000|2022-04-25 13:08:30|193.56|190.44|193.82|190.7|193.82|190.7|193.56|190.44|0
1650892120000|2022-04-25 13:08:40|193.69|190.57|193.82|190.7|193.89|190.77|193.69|190.57|0
1650892130000|2022-04-25 13:08:50|193.96|190.84|194.09|190.97|194.09|190.97|193.96|190.84|0
1650892140000|2022-04-25 13:09:00|193.95|190.83|193.95|190.83|193.95|190.83|193.82|190.7|0
1650892150000|2022-04-25 13:09:10|194.02|190.9|194.35|191.23|194.35|191.23|194.02|190.9|0
1650892160000|2022-04-25 13:09:20|194.22|191.1|194.22|191.1|194.22|191.1|194.09|190.97|0
1650892170000|2022-04-25 13:09:30|194.09|190.97|194.08|190.96|194.09|190.97|193.95|190.83|0
1650892180000|2022-04-25 13:09:40|193.95|190.83|193.89|190.77|194.08|190.96|193.89|190.77|0
1650892190000|2022-04-25 13:09:50|194.35|191.23|194.35|191.23|194.35|191.23|194.22|191.1|0
1650892200000|2022-04-25 13:10:00|194.48|191.36|194.74|191.62|194.74|191.62|194.48|191.36|0
1650892210000|2022-04-25 13:10:10|195|191.88|194.8|191.68|195|191.88|194.8|191.68|0
1650892220000|2022-04-25 13:10:20|194.74|191.62|194.61|191.49|194.74|191.62|194.61|191.49|0
1650892230000|2022-04-25 13:10:30|194.74|191.62|194.48|191.36|194.74|191.62|194.21|191.09|0
1650892240000|2022-04-25 13:10:40|194.35|191.23|194.21|191.09|194.35|191.23|194.21|191.09|0
1650892250000|2022-04-25 13:10:50|194.35|191.23|194.48|191.36|194.48|191.36|194.21|191.09|0
1650892260000|2022-04-25 13:11:00|194.61|191.49|194.34|191.22|194.61|191.49|194.34|191.22|0
1650892270000|2022-04-25 13:11:10|194.21|191.09|193.82|190.7|194.34|191.22|193.82|190.7|0
1650892280000|2022-04-25 13:11:20|193.69|190.57|194.34|191.22|194.34|191.22|193.69|190.57|0
1650892290000|2022-04-25 13:11:30|194.48|191.36|194.61|191.49|194.61|191.49|194.48|191.36|0
1650892300000|2022-04-25 13:11:40|194.74|191.62|194.47|191.35|194.74|191.62|194.47|191.35|0
1650892310000|2022-04-25 13:11:50|194.34|191.22|194.61|191.49|194.61|191.49|194.34|191.22|0
1650892320000|2022-04-25 13:12:00|194.74|191.62|195|191.88|195|191.88|194.74|191.62|0
1650892330000|2022-04-25 13:12:10|195.8|192.68|195.53|192.41|195.8|192.68|195.53|192.41|0
1650892340000|2022-04-25 13:12:20|195.4|192.28|195.4|192.28|195.4|192.28|195.27|192.15|0
1650892350000|2022-04-25 13:12:30|195.53|192.41|195.53|192.41|195.66|192.54|195.53|192.41|0
1650892360000|2022-04-25 13:12:40|195.66|192.54|195.93|192.81|196.06|192.94|195.66|192.54|0
1650892370000|2022-04-25 13:12:50|196.19|193.07|196.19|193.07|196.32|193.2|196.19|193.07|0
1650892380000|2022-04-25 13:13:00|196.45|193.33|196.45|193.33|196.45|193.33|196.45|193.33|0
1650892390000|2022-04-25 13:13:10|196.19|193.07|196.32|193.2|196.32|193.2|196.19|193.07|0
1650892400000|2022-04-25 13:13:20|196.19|193.07|196.32|193.2|196.45|193.33|196.19|193.07|0
1650892410000|2022-04-25 13:13:30|196.45|193.33|196.45|193.33|196.45|193.33|196.45|193.33|0
1650892420000|2022-04-25 13:13:40|196.32|193.2|196.71|193.59|196.71|193.59|196.32|193.2|0
1650892430000|2022-04-25 13:13:50|196.84|193.72|196.84|193.72|196.97|193.85|196.84|193.72|0
1650892440000|2022-04-25 13:14:00|196.97|193.85|196.97|193.85|197.1|193.98|196.84|193.72|0
1650892450000|2022-04-25 13:14:10|197.1|193.98|196.71|193.59|197.1|193.98|196.71|193.59|0
1650892460000|2022-04-25 13:14:20|196.91|193.79|196.77|193.65|196.97|193.85|196.77|193.65|0
1650892470000|2022-04-25 13:14:30|196.84|193.72|196.71|193.59|196.84|193.72|196.71|193.59|0
1650892480000|2022-04-25 13:14:40|196.84|193.72|197.1|193.98|197.1|193.98|196.84|193.72|0
1650892490000|2022-04-25 13:14:50|196.97|193.85|197.1|193.98|197.1|193.98|196.97|193.85|0
1650892500000|2022-04-25 13:15:00|197.24|194.12|197.5|194.38|197.5|194.38|197.24|194.12|0
1650892510000|2022-04-25 13:15:10|197.37|194.25|197.89|194.77|197.89|194.77|197.37|194.25|0
1650892520000|2022-04-25 13:15:20|197.5|194.38|197.5|194.38|197.63|194.51|197.37|194.25|0
1650892530000|2022-04-25 13:15:30|197.43|194.31|197.89|194.77|197.89|194.77|197.43|194.31|0
1650892540000|2022-04-25 13:15:40|198.02|194.9|198.16|195.04|198.16|195.04|197.76|194.64|0
1650892550000|2022-04-25 13:15:50|198.29|195.17|198.29|195.17|198.29|195.17|198.29|195.17|0
1650892560000|2022-04-25 13:16:00|198.16|195.04|198.02|194.9|198.16|195.04|197.89|194.77|0
1650892570000|2022-04-25 13:16:10|197.89|194.77|197.89|194.77|197.96|194.84|197.89|194.77|0
1650892580000|2022-04-25 13:16:20|197.76|194.64|197.37|194.25|197.76|194.64|197.37|194.25|0
1650892590000|2022-04-25 13:16:30|197.23|194.11|197.37|194.25|197.37|194.25|197.23|194.11|0
1650892600000|2022-04-25 13:16:40|197.63|194.51|197.63|194.51|197.76|194.64|197.63|194.51|0
1650892610000|2022-04-25 13:16:50|197.37|194.25|196.97|193.85|197.37|194.25|196.97|193.85|0
1650892620000|2022-04-25 13:17:00|196.71|193.59|196.71|193.59|196.71|193.59|196.71|193.59|0
1650892630000|2022-04-25 13:17:10|196.84|193.72|196.97|193.85|196.97|193.85|196.84|193.72|0
1650892640000|2022-04-25 13:17:20|196.84|193.72|196.71|193.59|196.84|193.72|196.71|193.59|0
1650892650000|2022-04-25 13:17:30|196.84|193.72|196.84|193.72|196.84|193.72|196.77|193.65|0
1650892660000|2022-04-25 13:17:40|196.58|193.46|196.58|193.46|196.58|193.46|196.58|193.46|0
1650892670000|2022-04-25 13:17:50|196.45|193.33|195.92|192.8|196.45|193.33|195.79|192.67|0
1650892680000|2022-04-25 13:18:00|196.18|193.06|196.05|192.93|196.18|193.06|196.05|192.93|0
1650892690000|2022-04-25 13:18:10|195.92|192.8|196.05|192.93|196.05|192.93|195.92|192.8|0
1650892700000|2022-04-25 13:18:20|196.18|193.06|195.92|192.8|196.18|193.06|195.92|192.8|0
1650892710000|2022-04-25 13:18:30|196.05|192.93|196.05|192.93|196.05|192.93|196.05|192.93|0
1650892720000|2022-04-25 13:18:40|196.18|193.06|196.31|193.19|196.31|193.19|196.18|193.06|0
1650892730000|2022-04-25 13:18:50|196.18|193.06|196.31|193.19|196.44|193.32|196.18|193.06|0
1650892740000|2022-04-25 13:19:00|196.18|193.06|196.31|193.19|196.31|193.19|196.05|192.93|0
1650892750000|2022-04-25 13:19:10|196.58|193.46|196.18|193.06|196.58|193.46|196.18|193.06|0
1650892760000|2022-04-25 13:19:20|196.44|193.32|196.05|192.93|196.44|193.32|196.05|192.93|0
1650892770000|2022-04-25 13:19:30|196.18|193.06|196.44|193.32|196.44|193.32|196.11|192.99|0
1650892780000|2022-04-25 13:19:40|196.18|193.06|196.58|193.46|196.58|193.46|196.18|193.06|0
1650892790000|2022-04-25 13:19:50|196.84|193.72|196.57|193.45|196.84|193.72|196.44|193.32|0
1650892800000|2022-04-25 13:20:00|196.71|193.59|196.84|193.72|196.84|193.72|196.71|193.59|0
1650892810000|2022-04-25 13:20:10|196.97|193.85|197.23|194.11|197.23|194.11|196.97|193.85|0
1650892820000|2022-04-25 13:20:20|197.1|193.98|197.36|194.24|197.36|194.24|197.1|193.98|0
1650892830000|2022-04-25 13:20:30|197.23|194.11|197.49|194.37|197.49|194.37|197.23|194.11|0
1650892840000|2022-04-25 13:20:40|197.56|194.44|197.76|194.64|197.76|194.64|197.56|194.44|0
1650892850000|2022-04-25 13:20:50|197.63|194.51|197.89|194.77|197.89|194.77|197.63|194.51|0
1650892860000|2022-04-25 13:21:00|197.82|194.7|197.76|194.64|197.89|194.77|197.76|194.64|0
1650892870000|2022-04-25 13:21:10|197.63|194.51|197.1|193.98|197.63|194.51|197.1|193.98|0
1650892880000|2022-04-25 13:21:20|196.84|193.72|196.84|193.72|196.84|193.72|196.57|193.45|0
1650892890000|2022-04-25 13:21:30|196.7|193.58|197.23|194.11|197.23|194.11|196.7|193.58|0
1650892910000|2022-04-25 13:21:50|196.7|193.58|196.7|193.58|196.84|193.72|196.7|193.58|0
1650892920000|2022-04-25 13:22:00|196.44|193.32|196.31|193.19|196.57|193.45|196.31|193.19|0
1650892930000|2022-04-25 13:22:10|196.44|193.32|196.05|192.93|196.44|193.32|196.05|192.93|0
1650892940000|2022-04-25 13:22:20|195.92|192.8|196.24|193.12|196.31|193.19|195.92|192.8|0
1650892950000|2022-04-25 13:22:30|196.05|192.93|196.18|193.06|196.18|193.06|196.05|192.93|0
1650892960000|2022-04-25 13:22:40|196.31|193.19|196.44|193.32|196.44|193.32|196.24|193.12|0
1650892970000|2022-04-25 13:22:50|196.18|193.06|196.18|193.06|196.31|193.19|196.18|193.06|0
1650892980000|2022-04-25 13:23:00|196.11|192.99|195.92|192.8|196.11|192.99|195.92|192.8|0
1650892990000|2022-04-25 13:23:10|195.98|192.86|196.31|193.19|196.31|193.19|195.98|192.86|0
1650893000000|2022-04-25 13:23:20|196.18|193.06|196.05|192.93|196.18|193.06|196.05|192.93|0
1650893010000|2022-04-25 13:23:30|195.92|192.8|195.52|192.4|195.92|192.8|195.52|192.4|0
1650893020000|2022-04-25 13:23:40|195.39|192.27|194.87|191.75|195.39|192.27|194.87|191.75|0
1650893030000|2022-04-25 13:23:50|195|191.88|194.61|191.49|195|191.88|194.61|191.49|0
1650893040000|2022-04-25 13:24:00|194.67|191.55|194.61|191.49|194.8|191.68|194.61|191.49|0
1650893050000|2022-04-25 13:24:10|194.54|191.42|194.54|191.42|194.54|191.42|194.54|191.42|0
1650893060000|2022-04-25 13:24:20|194.48|191.36|194.48|191.36|194.74|191.62|194.48|191.36|0
1650893070000|2022-04-25 13:24:30|194.61|191.49|194.54|191.42|194.61|191.49|194.48|191.36|0
1650893080000|2022-04-25 13:24:40|194.35|191.23|194.61|191.49|194.74|191.62|194.35|191.23|0
1650893090000|2022-04-25 13:24:50|194.54|191.42|194.48|191.36|194.54|191.42|194.48|191.36|0
1650893100000|2022-04-25 13:25:00|194.35|191.23|193.83|190.71|194.35|191.23|193.83|190.71|0
1650893110000|2022-04-25 13:25:10|193.96|190.84|193.96|190.84|194.35|191.23|193.96|190.84|0
1650893120000|2022-04-25 13:25:20|194.22|191.1|193.83|190.71|194.22|191.1|193.83|190.71|0
1650893130000|2022-04-25 13:25:30|194.22|191.1|194.48|191.36|194.48|191.36|194.22|191.1|0
1650893140000|2022-04-25 13:25:40|194.61|191.49|194.48|191.36|194.61|191.49|194.48|191.36|0
1650893150000|2022-04-25 13:25:50|194.87|191.75|194.61|191.49|194.87|191.75|194.48|191.36|0
1650893160000|2022-04-25 13:26:00|194.74|191.62|195.26|192.14|195.26|192.14|194.74|191.62|0
1650893170000|2022-04-25 13:26:10|195.39|192.27|195.39|192.27|195.52|192.4|195.39|192.27|0
1650893180000|2022-04-25 13:26:20|195.52|192.4|194.61|191.49|195.52|192.4|194.48|191.36|0
1650893190000|2022-04-25 13:26:30|194.74|191.62|194.22|191.1|194.74|191.62|194.22|191.1|0
1650893200000|2022-04-25 13:26:40|194.35|191.23|193.44|190.32|194.35|191.23|193.44|190.32|0
1650893210000|2022-04-25 13:26:50|193.83|190.71|193.83|190.71|193.96|190.84|193.83|190.71|0
1650893220000|2022-04-25 13:27:00|193.96|190.84|193.83|190.71|193.96|190.84|193.83|190.71|0
1650893230000|2022-04-25 13:27:10|193.96|190.84|193.83|190.71|194.09|190.97|193.83|190.71|0
1650893240000|2022-04-25 13:27:20|193.96|190.84|193.69|190.57|193.96|190.84|193.69|190.57|0
1650893250000|2022-04-25 13:27:30|193.83|190.71|193.43|190.31|193.83|190.71|193.43|190.31|0
1650893260000|2022-04-25 13:27:40|193.56|190.44|193.43|190.31|193.56|190.44|193.43|190.31|0
1650893270000|2022-04-25 13:27:50|193.56|190.44|193.04|189.92|193.56|190.44|193.04|189.92|0
1650893280000|2022-04-25 13:28:00|192.79|189.67|192.92|189.8|192.92|189.8|192.79|189.67|0
1650893290000|2022-04-25 13:28:10|192.72|189.6|192.91|189.79|192.91|189.79|192.72|189.6|0
1650893300000|2022-04-25 13:28:20|193.04|189.92|193.3|190.18|193.3|190.18|193.04|189.92|0
1650893310000|2022-04-25 13:28:30|193.43|190.31|193.17|190.05|193.43|190.31|193.04|189.92|0
1650893320000|2022-04-25 13:28:40|193.3|190.18|193.43|190.31|193.43|190.31|193.3|190.18|0
1650893330000|2022-04-25 13:28:50|193.3|190.18|193.37|190.25|193.43|190.31|193.3|190.18|0
1650893340000|2022-04-25 13:29:00|193.17|190.05|192.91|189.79|193.17|190.05|192.91|189.79|0
1650893350000|2022-04-25 13:29:10|193.04|189.92|193.24|190.12|193.24|190.12|193.04|189.92|0
1650893360000|2022-04-25 13:29:20|193.43|190.31|192.52|189.4|193.43|190.31|192.52|189.4|0
1650893370000|2022-04-25 13:29:30|193.17|190.05|193.04|189.92|193.17|190.05|192.91|189.79|0
1650893380000|2022-04-25 13:29:40|192.91|189.79|193.3|190.18|193.3|190.18|192.91|189.79|0
1650893390000|2022-04-25 13:29:50|193.17|190.05|192.65|189.53|193.3|190.18|192.65|189.53|0
1650893400000|2022-04-25 13:30:00|193.11|189.99|191.49|188.37|193.11|189.99|191.49|188.37|0
1650893410000|2022-04-25 13:30:10|190.71|187.59|190.2|187.08|190.71|187.59|190.2|187.08|0
1650893420000|2022-04-25 13:30:20|190.33|187.21|190.59|187.47|190.59|187.47|190.07|186.95|0
1650893430000|2022-04-25 13:30:30|190.2|187.08|190.07|186.95|190.46|187.34|190.07|186.95|0
1650893440000|2022-04-25 13:30:40|189.69|186.57|190.2|187.08|190.2|187.08|189.56|186.44|0
1650893450000|2022-04-25 13:30:50|189.3|186.18|188.27|185.15|189.3|186.18|188.27|185.15|0
1650893460000|2022-04-25 13:31:00|187.76|184.64|187.38|184.26|187.76|184.64|187.38|184.26|0
1650893470000|2022-04-25 13:31:10|187.13|184.01|187.76|184.64|187.76|184.64|186.87|183.75|0
1650893480000|2022-04-25 13:31:20|188.27|185.15|188.53|185.41|188.53|185.41|188.27|185.15|0
1650893490000|2022-04-25 13:31:30|188.91|185.79|188.27|185.15|188.91|185.79|188.27|185.15|0
1650893500000|2022-04-25 13:31:40|188.02|184.9|187.25|184.13|188.02|184.9|187.25|184.13|0
1650893510000|2022-04-25 13:31:50|186.87|183.75|186.36|183.24|186.87|183.75|186.36|183.24|0
1650893520000|2022-04-25 13:32:00|185.91|182.79|186.36|183.24|186.36|183.24|185.73|182.61|0
1650893530000|2022-04-25 13:32:10|186.62|183.5|187.12|184|187.12|184|186.62|183.5|0
1650893540000|2022-04-25 13:32:20|187.51|184.39|187.63|184.51|187.76|184.64|187.51|184.39|0
1650893550000|2022-04-25 13:32:30|187.76|184.64|187.89|184.77|188.53|185.41|187.76|184.64|0
1650893560000|2022-04-25 13:32:40|187.76|184.64|187.25|184.13|187.89|184.77|187.25|184.13|0
1650893570000|2022-04-25 13:32:50|187.38|184.26|186.87|183.75|187.38|184.26|186.61|183.49|0
1650893580000|2022-04-25 13:33:00|185.98|182.86|186.23|183.11|186.23|183.11|185.09|181.97|0
1650893590000|2022-04-25 13:33:10|185.6|182.48|185.47|182.35|185.85|182.73|185.47|182.35|0
1650893600000|2022-04-25 13:33:20|185.66|182.54|185.6|182.48|185.66|182.54|185.6|182.48|0
1650893610000|2022-04-25 13:33:30|185.34|182.22|186.49|183.37|186.49|183.37|185.34|182.22|0
1650893620000|2022-04-25 13:33:40|186.36|183.24|184.84|181.72|186.36|183.24|184.84|181.72|0
1650893630000|2022-04-25 13:33:50|184.71|181.59|184.96|181.84|184.96|181.84|184.33|181.21|0
1650893640000|2022-04-25 13:34:00|186.14|183.02|186.07|182.95|186.52|183.4|186.07|182.95|0
1650893650000|2022-04-25 13:34:10|185.89|182.77|185.13|182.01|186.27|183.15|185.13|182.01|0
1650893660000|2022-04-25 13:34:20|185.25|182.13|185|181.88|185.38|182.26|185|181.88|0
1650893670000|2022-04-25 13:34:30|185.25|182.13|184.87|181.75|185.25|182.13|184.62|181.5|0
1650893680000|2022-04-25 13:34:40|185.25|182.13|185.38|182.26|185.89|182.77|185.25|182.13|0
1650893690000|2022-04-25 13:34:50|185|181.88|186.14|183.02|186.14|183.02|185|181.88|0
1650893700000|2022-04-25 13:35:00|186.9|183.78|188.43|185.31|188.43|185.31|186.9|183.78|0
1650893710000|2022-04-25 13:35:10|188.94|185.82|189.13|186.01|189.45|186.33|188.68|185.56|0
1650893720000|2022-04-25 13:35:20|188.68|185.56|189.19|186.07|189.45|186.33|188.68|185.56|0
1650893730000|2022-04-25 13:35:30|189.58|186.46|189.32|186.2|190.22|187.1|189.32|186.2|0
1650893740000|2022-04-25 13:35:40|188.81|185.69|190.48|187.36|190.48|187.36|188.81|185.69|0
1650893750000|2022-04-25 13:35:50|189.84|186.72|189.07|185.95|189.84|186.72|189.07|185.95|0
1650893760000|2022-04-25 13:36:00|189.32|186.2|186.47|183.35|189.71|186.59|186.47|183.35|0
1650893770000|2022-04-25 13:36:10|189.89|186.77|190.14|187.02|190.14|187.02|189.89|186.77|0
1650893780000|2022-04-25 13:36:20|190.53|187.41|191.56|188.44|191.56|188.44|189.76|186.64|0
1650893790000|2022-04-25 13:36:30|191.3|188.18|191.17|188.05|191.3|188.18|191.17|188.05|0
1650893800000|2022-04-25 13:36:40|191.95|188.83|192.46|189.34|192.46|189.34|191.82|188.7|0
1650893810000|2022-04-25 13:36:50|192.59|189.47|192.2|189.08|192.59|189.47|191.69|188.57|0
1650893820000|2022-04-25 13:37:00|191.56|188.44|191.95|188.83|191.95|188.83|191.43|188.31|0
1650893830000|2022-04-25 13:37:10|192.46|189.34|192.2|189.08|192.72|189.6|192.2|189.08|0
1650893840000|2022-04-25 13:37:20|192.07|188.95|191.95|188.83|192.2|189.08|191.95|188.83|0
1650893850000|2022-04-25 13:37:30|191.56|188.44|192.85|189.73|192.85|189.73|191.56|188.44|0
1650893860000|2022-04-25 13:37:40|192.2|189.08|191.04|187.92|192.2|189.08|191.04|187.92|0
1650893870000|2022-04-25 13:37:50|190.91|187.79|191.62|188.5|191.69|188.57|190.91|187.79|0
1650893880000|2022-04-25 13:38:00|191.17|188.05|192.2|189.08|192.2|189.08|191.17|188.05|0
1650893890000|2022-04-25 13:38:10|192.85|189.73|192.59|189.47|192.98|189.86|192.59|189.47|0
1650893900000|2022-04-25 13:38:20|192.72|189.6|191.69|188.57|192.72|189.6|191.69|188.57|0
1650893910000|2022-04-25 13:38:30|192.98|189.86|194.41|191.29|194.41|191.29|192.98|189.86|0
1650893920000|2022-04-25 13:38:40|193.63|190.51|191.69|188.57|193.63|190.51|191.69|188.57|0
1650893930000|2022-04-25 13:38:50|191.56|188.44|192.33|189.21|192.46|189.34|191.56|188.44|0
1650893940000|2022-04-25 13:39:00|192.07|188.95|191.17|188.05|192.07|188.95|191.17|188.05|0
1650893950000|2022-04-25 13:39:10|190.53|187.41|189.43|186.31|190.53|187.41|189.43|186.31|0
1650893960000|2022-04-25 13:39:20|189.63|186.51|189.75|186.63|190.27|187.15|189.63|186.51|0
1650893970000|2022-04-25 13:39:30|189.11|185.99|188.02|184.9|189.11|185.99|188.02|184.9|0
1650893980000|2022-04-25 13:39:40|188.22|185.1|188.09|184.97|188.47|185.35|188.09|184.97|0
1650893990000|2022-04-25 13:39:50|188.22|185.1|188.6|185.48|188.6|185.48|187.96|184.84|0
1650894000000|2022-04-25 13:40:00|187.83|184.71|189.37|186.25|189.5|186.38|187.83|184.71|0
1650894010000|2022-04-25 13:40:10|188.86|185.74|189.88|186.76|189.88|186.76|188.86|185.74|0
1650894020000|2022-04-25 13:40:20|189.63|186.51|189.63|186.51|189.63|186.51|189.24|186.12|0
1650894030000|2022-04-25 13:40:30|189.5|186.38|187.83|184.71|189.5|186.38|187.83|184.71|0
1650894040000|2022-04-25 13:40:40|188.34|185.22|189.88|186.76|189.88|186.76|188.34|185.22|0
1650894050000|2022-04-25 13:40:50|189.69|186.57|190.52|187.4|190.65|187.53|189.69|186.57|0
1650894060000|2022-04-25 13:41:00|189.5|186.38|188.6|185.48|189.5|186.38|188.34|185.22|0
1650894070000|2022-04-25 13:41:10|189.5|186.38|191.3|188.18|191.3|188.18|189.5|186.38|0
1650894080000|2022-04-25 13:41:20|190.65|187.53|190.52|187.4|190.65|187.53|190.14|187.02|0
1650894090000|2022-04-25 13:41:30|190.01|186.89|189.75|186.63|190.01|186.89|189.62|186.5|0
1650894100000|2022-04-25 13:41:40|190.01|186.89|191.04|187.92|191.04|187.92|190.01|186.89|0
1650894110000|2022-04-25 13:41:50|190.91|187.79|190.78|187.66|191.04|187.92|190.65|187.53|0
1650894120000|2022-04-25 13:42:00|190.27|187.15|189.5|186.38|190.27|187.15|189.5|186.38|0
1650894130000|2022-04-25 13:42:10|189.62|186.5|189.75|186.63|189.75|186.63|189.37|186.25|0
1650894140000|2022-04-25 13:42:20|190.39|187.27|190.78|187.66|190.78|187.66|190.39|187.27|0
1650894150000|2022-04-25 13:42:30|190.14|187.02|188.73|185.61|190.14|187.02|188.73|185.61|0
1650894160000|2022-04-25 13:42:40|188.47|185.35|188.73|185.61|188.73|185.61|188.47|185.35|0
1650894170000|2022-04-25 13:42:50|189.5|186.38|188.73|185.61|189.5|186.38|188.73|185.61|0
1650894180000|2022-04-25 13:43:00|188.98|185.86|188.22|185.1|189.11|185.99|188.22|185.1|0
1650894190000|2022-04-25 13:43:10|187.96|184.84|188.21|185.09|188.85|185.73|187.96|184.84|0
1650894200000|2022-04-25 13:43:20|188.15|185.03|187.19|184.07|188.15|185.03|187.19|184.07|0
1650894210000|2022-04-25 13:43:30|187.07|183.95|188.73|185.61|188.73|185.61|187.07|183.95|0
1650894220000|2022-04-25 13:43:40|189.68|186.56|190.39|187.27|190.39|187.27|189.68|186.56|0
1650894230000|2022-04-25 13:43:50|189.88|186.76|188.85|185.73|189.88|186.76|188.85|185.73|0
1650894240000|2022-04-25 13:44:00|188.47|185.35|187.83|184.71|188.47|185.35|187.7|184.58|0
1650894250000|2022-04-25 13:44:10|187.96|184.84|186.18|183.06|187.96|184.84|186.18|183.06|0
1650894260000|2022-04-25 13:44:20|186.3|183.18|185.29|182.17|186.3|183.18|185.29|182.17|0
1650894270000|2022-04-25 13:44:30|185.04|181.92|184.41|181.29|185.04|181.92|184.41|181.29|0
1650894280000|2022-04-25 13:44:40|185.29|182.17|184.53|181.41|185.29|182.17|184.53|181.41|0
1650894290000|2022-04-25 13:44:50|184.15|181.03|183.77|180.65|184.15|181.03|183.77|180.65|0
1650894300000|2022-04-25 13:45:00|183.9|180.78|184.28|181.16|184.41|181.29|183.9|180.78|0
1650894310000|2022-04-25 13:45:10|183.9|180.78|183.65|180.53|184.15|181.03|183.52|180.4|0
1650894320000|2022-04-25 13:45:20|184.28|181.16|184.53|181.41|184.53|181.41|184.03|180.91|0
1650894330000|2022-04-25 13:45:30|185.29|182.17|184.53|181.41|185.29|182.17|184.53|181.41|0
1650894340000|2022-04-25 13:45:40|184.15|181.03|184.09|180.97|184.15|181.03|183.77|180.65|0
1650894350000|2022-04-25 13:45:50|184.4|181.28|184.28|181.16|184.53|181.41|184.28|181.16|0
1650894360000|2022-04-25 13:46:00|185.36|182.24|185.49|182.37|185.61|182.49|185.36|182.24|0
1650894370000|2022-04-25 13:46:10|184.73|181.61|184.56|181.44|185.21|182.09|184.56|181.44|0
1650894380000|2022-04-25 13:46:20|184.18|181.06|184.43|181.31|184.81|181.69|184.18|181.06|0
1650894390000|2022-04-25 13:46:30|184.18|181.06|184.06|180.94|184.31|181.19|184.06|180.94|0
1650894400000|2022-04-25 13:46:40|184.43|181.31|184.56|181.44|184.75|181.63|184.43|181.31|0
1650894410000|2022-04-25 13:46:50|184.06|180.94|184.06|180.94|184.18|181.06|183.93|180.81|0
1650894420000|2022-04-25 13:47:00|183.93|180.81|183.93|180.81|184.18|181.06|183.93|180.81|0
1650894430000|2022-04-25 13:47:10|184.06|180.94|184.18|181.06|184.68|181.56|184.06|180.94|0
1650894440000|2022-04-25 13:47:20|183.1|179.98|184.56|181.44|185.31|182.19|183.1|179.98|0
1650894450000|2022-04-25 13:47:30|184.94|181.82|184.43|181.31|184.94|181.82|184.43|181.31|0
1650894460000|2022-04-25 13:47:40|184.69|181.57|184.31|181.19|184.69|181.57|183.93|180.81|0
1650894470000|2022-04-25 13:47:50|185.31|182.19|185.31|182.19|185.31|182.19|185.06|181.94|0
1650894480000|2022-04-25 13:48:00|185.57|182.45|185.31|182.19|185.57|182.45|185.06|181.94|0
1650894490000|2022-04-25 13:48:10|185.06|181.94|185.82|182.7|186.2|183.08|185.06|181.94|0
1650894500000|2022-04-25 13:48:20|186.07|182.95|186.2|183.08|186.2|183.08|186.07|182.95|0
1650894510000|2022-04-25 13:48:30|185.94|182.82|184.94|181.82|185.94|182.82|184.94|181.82|0
1650894520000|2022-04-25 13:48:40|184.75|181.63|184.06|180.94|184.75|181.63|183.93|180.81|0
1650894530000|2022-04-25 13:48:50|183.93|180.81|183.89|180.77|184.26|181.14|183.81|180.69|0
1650894540000|2022-04-25 13:49:00|184.14|181.02|183.76|180.64|184.26|181.14|183.76|180.64|0
1650894550000|2022-04-25 13:49:10|184.01|180.89|184.39|181.27|184.39|181.27|184.01|180.89|0
1650894560000|2022-04-25 13:49:20|185.02|181.9|185.52|182.4|185.52|182.4|184.76|181.64|0
1650894570000|2022-04-25 13:49:30|186.28|183.16|186.15|183.03|186.28|183.16|185.64|182.52|0
1650894580000|2022-04-25 13:49:40|188.43|185.31|190.09|186.97|190.09|186.97|188.43|185.31|0
1650894640000|2022-04-25 13:50:40|190.28|187.16|190.85|187.73|190.85|187.73|190.28|187.16|0
1650894650000|2022-04-25 13:50:50|191.11|187.99|190.85|187.73|191.24|188.12|190.85|187.73|0
1650894660000|2022-04-25 13:51:00|191.62|188.5|192.14|189.02|192.14|189.02|191.11|187.99|0
1650894670000|2022-04-25 13:51:10|192.27|189.15|192.78|189.66|193.04|189.92|192.27|189.15|0
1650894680000|2022-04-25 13:51:20|192.65|189.53|191.11|187.99|192.65|189.53|191.11|187.99|0
1650894690000|2022-04-25 13:51:30|191.5|188.38|190.34|187.22|191.5|188.38|190.09|186.97|0
1650894700000|2022-04-25 13:51:40|190.09|186.97|189.7|186.58|190.47|187.35|189.7|186.58|0
1650894710000|2022-04-25 13:51:50|190.09|186.97|190.85|187.73|190.85|187.73|190.09|186.97|0
1650894720000|2022-04-25 13:52:00|190.21|187.09|189.06|185.94|190.21|187.09|189.06|185.94|0
1650894730000|2022-04-25 13:52:10|189.96|186.84|188.94|185.82|189.96|186.84|188.94|185.82|0
1650894740000|2022-04-25 13:52:20|189.06|185.94|188.3|185.18|189.32|186.2|188.17|185.05|0
1650894750000|2022-04-25 13:52:30|188.68|185.56|187.79|184.67|188.81|185.69|187.79|184.67|0
1650894760000|2022-04-25 13:52:40|187.54|184.42|187.79|184.67|187.79|184.67|187.41|184.29|0
1650894770000|2022-04-25 13:52:50|188.05|184.93|189.19|186.07|189.7|186.58|188.05|184.93|0
1650894780000|2022-04-25 13:53:00|189.57|186.45|187.79|184.67|189.57|186.45|187.28|184.16|0
1650894790000|2022-04-25 13:53:10|187.66|184.54|186.15|183.03|187.66|184.54|186.15|183.03|0
1650894800000|2022-04-25 13:53:20|185.77|182.65|186.9|183.78|186.9|183.78|185.52|182.4|0
1650894810000|2022-04-25 13:53:30|186.15|183.03|185.64|182.52|186.15|183.03|185.52|182.4|0
1650894820000|2022-04-25 13:53:40|186.15|183.03|186.65|183.53|186.65|183.53|186.15|183.03|0
1650894830000|2022-04-25 13:53:50|187.03|183.91|188.68|185.56|188.68|185.56|187.03|183.91|0
1650894840000|2022-04-25 13:54:00|188.81|185.69|187.85|184.73|188.81|185.69|187.41|184.29|0
1650894850000|2022-04-25 13:54:10|187.16|184.04|187.03|183.91|187.16|184.04|186.65|183.53|0
1650894860000|2022-04-25 13:54:20|187.66|184.54|186.78|183.66|187.92|184.8|186.78|183.66|0
1650894870000|2022-04-25 13:54:30|185.7|182.58|185.26|182.14|185.89|182.77|185.26|182.14|0
1650894880000|2022-04-25 13:54:40|185.01|181.89|185.51|182.39|185.64|182.52|185.01|181.89|0
1650894890000|2022-04-25 13:54:50|184.88|181.76|183.88|180.76|184.88|181.76|183.88|180.76|0
1650894900000|2022-04-25 13:55:00|183.75|180.63|183.38|180.26|184.01|180.89|183.38|180.26|0
1650894910000|2022-04-25 13:55:10|183.75|180.63|183.13|180.01|183.75|180.63|183.13|180.01|0
1650894920000|2022-04-25 13:55:20|181.04|177.92|182.29|179.17|182.29|179.17|181.04|177.92|0
1650894930000|2022-04-25 13:55:30|182.54|179.42|183.3|180.18|183.3|180.18|182.29|179.17|0
1650894940000|2022-04-25 13:55:40|183.61|180.49|184.68|181.56|184.68|181.56|183.61|180.49|0
1650894950000|2022-04-25 13:55:50|185.69|182.57|185.69|182.57|185.69|182.57|185.44|182.32|0
1650894960000|2022-04-25 13:56:00|186.07|182.95|184.24|181.12|186.07|182.95|184.24|181.12|0
1650894970000|2022-04-25 13:56:10|184.55|181.43|185.31|182.19|185.31|182.19|184.55|181.43|0
1650894980000|2022-04-25 13:56:20|185.44|182.32|185.06|181.94|185.44|182.32|184.81|181.69|0
1650894990000|2022-04-25 13:56:30|184.43|181.31|184.18|181.06|184.43|181.31|184.18|181.06|0
1650895000000|2022-04-25 13:56:40|184.81|181.69|184.05|180.93|184.81|181.69|183.8|180.68|0
1650895010000|2022-04-25 13:56:50|183.55|180.43|182.92|179.8|183.92|180.8|182.79|179.67|0
1650895020000|2022-04-25 13:57:00|182.79|179.67|182.79|179.67|182.79|179.67|182.79|179.67|0
1650895030000|2022-04-25 13:57:10|182.92|179.8|182.17|179.05|182.92|179.8|182.17|179.05|0
1650895040000|2022-04-25 13:57:20|181.42|178.3|181.29|178.17|181.54|178.42|181.29|178.17|0
1650895050000|2022-04-25 13:57:30|181.42|178.3|181.54|178.42|181.67|178.55|181.04|177.92|0
1650895060000|2022-04-25 13:57:40|181.66|178.54|181.04|177.92|181.66|178.54|180.92|177.8|0
1650895070000|2022-04-25 13:57:50|181.66|178.54|182.17|179.05|182.17|179.05|181.66|178.54|0
1650895080000|2022-04-25 13:58:00|183.29|180.17|182.67|179.55|183.42|180.3|182.67|179.55|0
1650895090000|2022-04-25 13:58:10|182.42|179.3|181.16|178.04|182.42|179.3|181.16|178.04|0
1650895100000|2022-04-25 13:58:20|181.04|177.92|180.17|177.05|181.04|177.92|180.17|177.05|0
1650895110000|2022-04-25 13:58:30|179.55|176.43|180.17|177.05|180.29|177.17|179.55|176.43|0
1650895120000|2022-04-25 13:58:40|179.79|176.67|180.17|177.05|180.29|177.17|179.79|176.67|0
1650895130000|2022-04-25 13:58:50|179.36|176.24|178.93|175.81|179.36|176.24|178.43|175.31|0
1650895140000|2022-04-25 13:59:00|179.42|176.3|178.55|175.43|179.42|176.3|178.43|175.31|0
1650895150000|2022-04-25 13:59:10|179.17|176.05|178.55|175.43|179.67|176.55|178.55|175.43|0
1650895160000|2022-04-25 13:59:20|178.18|175.06|177.69|174.57|178.31|175.19|177.69|174.57|0
1650895170000|2022-04-25 13:59:30|177.57|174.45|177.69|174.57|177.69|174.57|177.44|174.32|0
1650895180000|2022-04-25 13:59:40|177.81|174.69|177.32|174.2|177.81|174.69|177.32|174.2|0
1650895190000|2022-04-25 13:59:50|177.2|174.08|176.7|173.58|177.2|174.08|176.7|173.58|0
1650895200000|2022-04-25 14:00:00|176.58|173.46|176.7|173.58|176.83|173.71|176.58|173.46|0
1650895210000|2022-04-25 14:00:10|177.2|174.08|177.94|174.82|177.94|174.82|176.95|173.83|0
1650895220000|2022-04-25 14:00:20|178.18|175.06|179.42|176.3|179.42|176.3|178.18|175.06|0
1650895230000|2022-04-25 14:00:30|178.93|175.81|177.94|174.82|178.93|175.81|177.94|174.82|0
1650895240000|2022-04-25 14:00:40|178.43|175.31|178.37|175.25|178.68|175.56|178.37|175.25|0
1650895250000|2022-04-25 14:00:50|178.18|175.06|178.43|175.31|178.43|175.31|177.81|174.69|0
1650895260000|2022-04-25 14:01:00|178.18|175.06|178.12|175|178.18|175.06|178.12|175|0
1650895320000|2022-04-25 14:02:00|177.32|174.2|177.32|174.2|177.32|174.2|177.32|174.2|0
1650895330000|2022-04-25 14:02:10|176.83|173.71|176.58|173.46|176.83|173.71|176.58|173.46|0
1650895340000|2022-04-25 14:02:20|177.19|174.07|176.58|173.46|177.19|174.07|176.58|173.46|0
1650895350000|2022-04-25 14:02:30|176.46|173.34|177.69|174.57|177.69|174.57|176.46|173.34|0
1650895360000|2022-04-25 14:02:40|176.95|173.83|177.19|174.07|177.19|174.07|176.7|173.58|0
1650895370000|2022-04-25 14:02:50|176.95|173.83|176.95|173.83|177.07|173.95|176.95|173.83|0
1650895380000|2022-04-25 14:03:00|176.33|173.21|176.33|173.21|176.33|173.21|176.33|173.21|0
1650895390000|2022-04-25 14:03:10|177.07|173.95|176.46|173.34|177.07|173.95|176.46|173.34|0
1650895400000|2022-04-25 14:03:20|176.33|173.21|176.58|173.46|176.82|173.7|176.33|173.21|0
1650895410000|2022-04-25 14:03:30|176.95|173.83|176.95|173.83|177.19|174.07|176.95|173.83|0
1650895420000|2022-04-25 14:03:40|176.76|173.64|176.33|173.21|176.76|173.64|176.33|173.21|0
1650895430000|2022-04-25 14:03:50|176.58|173.46|176.95|173.83|177.44|174.32|176.58|173.46|0
1650895440000|2022-04-25 14:04:00|176.33|173.21|176.33|173.21|176.33|173.21|176.21|173.09|0
1650895450000|2022-04-25 14:04:10|176.15|173.03|176.21|173.09|176.21|173.09|175.96|172.84|0
1650895460000|2022-04-25 14:04:20|176.7|173.58|176.09|172.97|176.7|173.58|176.09|172.97|0
1650895470000|2022-04-25 14:04:30|176.33|173.21|176.7|173.58|177.07|173.95|176.33|173.21|0
1650895480000|2022-04-25 14:04:40|176.95|173.83|177.25|174.13|177.25|174.13|176.82|173.7|0
1650895490000|2022-04-25 14:04:50|177.44|174.32|176.82|173.7|177.44|174.32|176.82|173.7|0
1650895500000|2022-04-25 14:05:00|176.7|173.58|177.07|173.95|177.07|173.95|176.45|173.33|0
1650895510000|2022-04-25 14:05:10|177.19|174.07|176.45|173.33|177.19|174.07|176.45|173.33|0
1650895520000|2022-04-25 14:05:20|176.33|173.21|176.21|173.09|176.33|173.21|176.09|172.97|0
1650895530000|2022-04-25 14:05:30|175.96|172.84|175.84|172.72|175.96|172.84|175.6|172.48|0
1650895540000|2022-04-25 14:05:40|175.6|172.48|175.96|172.84|176.21|173.09|175.6|172.48|0
1650895550000|2022-04-25 14:05:50|175.84|172.72|175.47|172.35|175.84|172.72|175.47|172.35|0
1650895560000|2022-04-25 14:06:00|175.29|172.17|176.09|172.97|176.09|172.97|175.23|172.11|0
1650895570000|2022-04-25 14:06:10|176.64|173.52|176.21|173.09|176.82|173.7|176.21|173.09|0
1650895580000|2022-04-25 14:06:20|176.45|173.33|176.7|173.58|177.19|174.07|176.45|173.33|0
1650895590000|2022-04-25 14:06:30|176.94|173.82|178.67|175.55|178.67|175.55|176.94|173.82|0
1650895600000|2022-04-25 14:06:40|178.24|175.12|178.3|175.18|178.8|175.68|178.24|175.12|0
1650895610000|2022-04-25 14:06:50|179.17|176.05|179.42|176.3|179.48|176.36|179.17|176.05|0
1650895620000|2022-04-25 14:07:00|179.91|176.79|180.04|176.92|180.04|176.92|179.29|176.17|0
1650895630000|2022-04-25 14:07:10|179.54|176.42|178.8|175.68|179.54|176.42|178.67|175.55|0
1650895640000|2022-04-25 14:07:20|179.04|175.92|180.16|177.04|180.16|177.04|179.04|175.92|0
1650895650000|2022-04-25 14:07:30|179.85|176.73|180.53|177.41|180.53|177.41|179.85|176.73|0
1650895660000|2022-04-25 14:07:40|180.04|176.92|180.19|177.07|180.41|177.29|180.04|176.92|0
1650895670000|2022-04-25 14:07:50|179.94|176.82|181.19|178.07|181.19|178.07|179.94|176.82|0
1650895680000|2022-04-25 14:08:00|181.57|178.45|182.36|179.24|182.67|179.55|181.57|178.45|0
1650895690000|2022-04-25 14:08:10|182.11|178.99|182.49|179.37|182.49|179.37|181.99|178.87|0
1650895700000|2022-04-25 14:08:20|182.24|179.12|181.86|178.74|182.24|179.12|181.86|178.74|0
1650895710000|2022-04-25 14:08:30|181.99|178.87|181.49|178.37|181.99|178.87|181.11|177.99|0
1650895720000|2022-04-25 14:08:40|181.61|178.49|180.74|177.62|181.61|178.49|180.74|177.62|0
1650895730000|2022-04-25 14:08:50|180.36|177.24|180.11|176.99|180.36|177.24|179.87|176.75|0
1650895740000|2022-04-25 14:09:00|179.99|176.87|180.74|177.62|180.74|177.62|179.99|176.87|0
1650895750000|2022-04-25 14:09:10|180.11|176.99|180.24|177.12|180.24|177.12|180.05|176.93|0
1650895760000|2022-04-25 14:09:20|179.99|176.87|179.99|176.87|179.99|176.87|179.87|176.75|0
1650895770000|2022-04-25 14:09:30|180.49|177.37|180.17|177.05|180.74|177.62|180.17|177.05|0
1650895780000|2022-04-25 14:09:40|180.36|177.24|180.49|177.37|180.49|177.37|179.74|176.62|0
1650895790000|2022-04-25 14:09:50|180.74|177.62|180.49|177.37|180.74|177.62|180.49|177.37|0
1650895800000|2022-04-25 14:10:00|180.99|177.87|181.79|178.67|181.79|178.67|180.86|177.74|0
1650895810000|2022-04-25 14:10:10|181.48|178.36|180.61|177.49|181.48|178.36|180.61|177.49|0
1650895820000|2022-04-25 14:10:20|180.74|177.62|181.61|178.49|181.61|178.49|180.74|177.62|0
1650895860000|2022-04-25 14:11:00|182.73|179.61|182.86|179.74|183.11|179.99|182.48|179.36|0
1650895870000|2022-04-25 14:11:10|183.11|179.99|182.73|179.61|183.49|180.37|182.73|179.61|0
1650895880000|2022-04-25 14:11:20|182.36|179.24|182.86|179.74|182.86|179.74|181.98|178.86|0
1650895890000|2022-04-25 14:11:30|183.61|180.49|183.36|180.24|183.61|180.49|183.24|180.12|0
1650895900000|2022-04-25 14:11:40|183.61|180.49|183.11|179.99|183.61|180.49|183.11|179.99|0
1650895910000|2022-04-25 14:11:50|182.86|179.74|182.99|179.87|182.99|179.87|182.48|179.36|0
1650895920000|2022-04-25 14:12:00|182.61|179.49|181.98|178.86|182.61|179.49|181.98|178.86|0
1650895930000|2022-04-25 14:12:10|181.48|178.36|181.48|178.36|181.61|178.49|181.36|178.24|0
1650895940000|2022-04-25 14:12:20|181.73|178.61|181.73|178.61|182.11|178.99|181.73|178.61|0
1650895950000|2022-04-25 14:12:30|181.23|178.11|180.98|177.86|181.36|178.24|180.98|177.86|0
1650895960000|2022-04-25 14:12:40|181.11|177.99|180.24|177.12|181.42|178.3|180.11|176.99|0
1650895970000|2022-04-25 14:12:50|180.11|176.99|180.11|176.99|180.11|176.99|179.99|176.87|0
1650895980000|2022-04-25 14:13:00|179.99|176.87|180.73|177.61|180.73|177.61|179.99|176.87|0
1650895990000|2022-04-25 14:13:10|180.24|177.12|179.37|176.25|180.24|177.12|179.37|176.25|0
1650896000000|2022-04-25 14:13:20|179.61|176.49|179.24|176.12|179.86|176.74|179.24|176.12|0
1650896010000|2022-04-25 14:13:30|178.5|175.38|178.37|175.25|178.5|175.38|178.13|175.01|0
1650896020000|2022-04-25 14:13:40|178.75|175.63|178.13|175.01|178.75|175.63|177.76|174.64|0
1650896030000|2022-04-25 14:13:50|177.76|174.64|178.25|175.13|178.25|175.13|177.76|174.64|0
1650896040000|2022-04-25 14:14:00|178|174.88|178.37|175.25|178.5|175.38|178|174.88|0
1650896050000|2022-04-25 14:14:10|178.75|175.63|178.62|175.5|178.87|175.75|178.62|175.5|0
1650896060000|2022-04-25 14:14:20|179.36|176.24|179.61|176.49|179.61|176.49|179.36|176.24|0
1650896070000|2022-04-25 14:14:30|179.36|176.24|179.12|176|179.61|176.49|179.12|176|0
1650896080000|2022-04-25 14:14:40|179.36|176.24|178.74|175.62|179.49|176.37|178.74|175.62|0
1650896090000|2022-04-25 14:14:50|178.68|175.56|179.3|176.18|179.3|176.18|178.68|175.56|0
1650896100000|2022-04-25 14:15:00|179.86|176.74|180.11|176.99|180.23|177.11|179.86|176.74|0
1650896110000|2022-04-25 14:15:10|180.23|177.11|180.61|177.49|181.04|177.92|180.23|177.11|0
1650896120000|2022-04-25 14:15:20|179.86|176.74|180.48|177.36|180.48|177.36|179.49|176.37|0
1650896130000|2022-04-25 14:15:30|179.98|176.86|178.99|175.87|179.98|176.86|178.99|175.87|0
1650896140000|2022-04-25 14:15:40|179.49|176.37|179.61|176.49|179.61|176.49|178.99|175.87|0
1650896150000|2022-04-25 14:15:50|179.49|176.37|179.8|176.68|179.86|176.74|179.49|176.37|0
1650896160000|2022-04-25 14:16:00|179.36|176.24|179.98|176.86|179.98|176.86|179.36|176.24|0
1650896170000|2022-04-25 14:16:10|181.23|178.11|180.23|177.11|181.35|178.23|180.23|177.11|0
1650896180000|2022-04-25 14:16:20|179.86|176.74|179.79|176.67|179.86|176.74|179.61|176.49|0
1650896190000|2022-04-25 14:16:30|179.86|176.74|179.36|176.24|179.92|176.8|179.36|176.24|0
1650896200000|2022-04-25 14:16:40|179.61|176.49|180.11|176.99|180.11|176.99|179.61|176.49|0
1650896210000|2022-04-25 14:16:50|178.99|175.87|179.86|176.74|179.86|176.74|178.99|175.87|0
1650896220000|2022-04-25 14:17:00|179.24|176.12|178.87|175.75|179.24|176.12|178.87|175.75|0
1650896230000|2022-04-25 14:17:10|179.11|175.99|179.49|176.37|180.04|176.92|179.11|175.99|0
1650896240000|2022-04-25 14:17:20|179.36|176.24|179.49|176.37|179.49|176.37|179.24|176.12|0
1650896250000|2022-04-25 14:17:30|179.36|176.24|179.17|176.05|179.36|176.24|179.17|176.05|0
1650896260000|2022-04-25 14:17:40|178.74|175.62|178.99|175.87|178.99|175.87|178.37|175.25|0
1650896270000|2022-04-25 14:17:50|179.36|176.24|178.99|175.87|179.36|176.24|178.74|175.62|0
1650896280000|2022-04-25 14:18:00|179.11|175.99|179.11|175.99|179.11|175.99|178.74|175.62|0
1650896290000|2022-04-25 14:18:10|178.87|175.75|178.37|175.25|178.87|175.75|178.37|175.25|0
1650896300000|2022-04-25 14:18:20|178|174.88|178.87|175.75|178.87|175.75|178|174.88|0
1650896310000|2022-04-25 14:18:30|178.74|175.62|179.3|176.18|179.3|176.18|178.74|175.62|0
1650896320000|2022-04-25 14:18:40|178.99|175.87|179.36|176.24|179.36|176.24|178.99|175.87|0
1650896330000|2022-04-25 14:18:50|178.68|175.56|179.86|176.74|179.86|176.74|178.68|175.56|0
1650896340000|2022-04-25 14:19:00|179.48|176.36|179.11|175.99|179.48|176.36|179.11|175.99|0
1650896350000|2022-04-25 14:19:10|179.24|176.12|178.62|175.5|179.24|176.12|178.49|175.37|0
1650896360000|2022-04-25 14:19:20|179.36|176.24|178.74|175.62|179.36|176.24|178.74|175.62|0
1650896370000|2022-04-25 14:19:30|179.24|176.12|180.23|177.11|180.48|177.36|179.24|176.12|0
1650896380000|2022-04-25 14:19:40|181.16|178.04|181.23|178.11|181.85|178.73|181.16|178.04|0
1650896390000|2022-04-25 14:19:50|181.35|178.23|182.35|179.23|182.35|179.23|181.35|178.23|0
1650896400000|2022-04-25 14:20:00|182.1|178.98|183.36|180.24|183.36|180.24|182.1|178.98|0
1650896410000|2022-04-25 14:20:10|183.1|179.98|182.48|179.36|183.36|180.24|182.48|179.36|0
1650896420000|2022-04-25 14:20:20|181.98|178.86|180.98|177.86|181.98|178.86|180.98|177.86|0
1650896430000|2022-04-25 14:20:30|180.85|177.73|181.6|178.48|181.6|178.48|180.85|177.73|0
1650896440000|2022-04-25 14:20:40|180.98|177.86|180.73|177.61|180.98|177.86|180.73|177.61|0
1650896450000|2022-04-25 14:20:50|180.85|177.73|179.98|176.86|180.85|177.73|179.98|176.86|0
1650896460000|2022-04-25 14:21:00|179.54|176.42|179.61|176.49|179.61|176.49|179.36|176.24|0
1650896470000|2022-04-25 14:21:10|179.86|176.74|179.48|176.36|179.98|176.86|179.36|176.24|0
1650896480000|2022-04-25 14:21:20|179.73|176.61|178.06|174.94|179.73|176.61|178.06|174.94|0
1650896490000|2022-04-25 14:21:30|178.37|175.25|178.37|175.25|178.62|175.5|178.24|175.12|0
1650896500000|2022-04-25 14:21:40|178.49|175.37|177.75|174.63|178.62|175.5|177.75|174.63|0
1650896510000|2022-04-25 14:21:50|177.63|174.51|177.63|174.51|177.87|174.75|177.63|174.51|0
1650896520000|2022-04-25 14:22:00|177.87|174.75|177.38|174.26|178|174.88|177.38|174.26|0
1650896530000|2022-04-25 14:22:10|177.26|174.14|177.01|173.89|177.38|174.26|177.01|173.89|0
1650896540000|2022-04-25 14:22:20|177.26|174.14|178|174.88|178.12|175|177.26|174.14|0
1650896550000|2022-04-25 14:22:30|177.87|174.75|177.63|174.51|178|174.88|177.63|174.51|0
1650896560000|2022-04-25 14:22:40|177.38|174.26|177.87|174.75|178|174.88|177.38|174.26|0
1650896570000|2022-04-25 14:22:50|177.63|174.51|177.87|174.75|178.12|175|177.63|174.51|0
1650896580000|2022-04-25 14:23:00|178.12|175|177.63|174.51|178.12|175|177.5|174.38|0
1650896590000|2022-04-25 14:23:10|177.13|174.01|176.89|173.77|177.13|174.01|176.76|173.64|0
1650896600000|2022-04-25 14:23:20|177.26|174.14|177.13|174.01|177.5|174.38|177.01|173.89|0
1650896610000|2022-04-25 14:23:30|177.75|174.63|178.49|175.37|178.49|175.37|177.75|174.63|0
1650896620000|2022-04-25 14:23:40|178.99|175.87|179.23|176.11|179.23|176.11|178.99|175.87|0
1650896630000|2022-04-25 14:23:50|178.99|175.87|180.35|177.23|180.35|177.23|178.99|175.87|0
1650896640000|2022-04-25 14:24:00|181.22|178.1|181.72|178.6|182.1|178.98|181.22|178.1|0
1650896650000|2022-04-25 14:24:10|182.85|179.73|184.99|181.87|184.99|181.87|182.85|179.73|0
1650896660000|2022-04-25 14:24:20|184.74|181.62|184.23|181.11|184.99|181.87|184.23|181.11|0
1650896670000|2022-04-25 14:24:30|184.61|181.49|184.48|181.36|184.86|181.74|184.48|181.36|0
1650896680000|2022-04-25 14:24:40|184.86|181.74|186.51|183.39|186.51|183.39|184.86|181.74|0
1650896690000|2022-04-25 14:24:50|186.64|183.52|186.38|183.26|186.64|183.52|186.38|183.26|0
1650896700000|2022-04-25 14:25:00|187.78|184.66|188.16|185.04|188.42|185.3|187.65|184.53|0
1650896710000|2022-04-25 14:25:10|188.55|185.43|189.06|185.94|189.06|185.94|188.42|185.3|0
1650896720000|2022-04-25 14:25:20|188.93|185.81|188.8|185.68|188.93|185.81|188.8|185.68|0
1650896730000|2022-04-25 14:25:30|189.44|186.32|189.95|186.83|189.95|186.83|189.44|186.32|0
1650896740000|2022-04-25 14:25:40|189.83|186.71|189.19|186.07|190.14|187.02|189.06|185.94|0
1650896750000|2022-04-25 14:25:50|189.44|186.32|189.31|186.19|189.95|186.83|189.31|186.19|0
1650896760000|2022-04-25 14:26:00|189.57|186.45|188.93|185.81|189.57|186.45|188.93|185.81|0
1650896770000|2022-04-25 14:26:10|188.67|185.55|188.67|185.55|188.67|185.55|188.67|185.55|0
1650896790000|2022-04-25 14:26:30|188.55|185.43|187.91|184.79|188.55|185.43|187.91|184.79|0
1650896800000|2022-04-25 14:26:40|188.16|185.04|188.29|185.17|188.67|185.55|188.16|185.04|0
1650896810000|2022-04-25 14:26:50|188.8|185.68|187.78|184.66|188.8|185.68|187.78|184.66|0
1650896820000|2022-04-25 14:27:00|188.67|185.55|189.44|186.32|189.44|186.32|188.55|185.43|0
1650896830000|2022-04-25 14:27:10|189.18|186.06|188.99|185.87|189.18|186.06|188.99|185.87|0
1650896840000|2022-04-25 14:27:20|189.44|186.32|188.99|185.87|189.44|186.32|188.99|185.87|0
1650896850000|2022-04-25 14:27:30|188.93|185.81|187.65|184.53|188.93|185.81|187.65|184.53|0
1650896860000|2022-04-25 14:27:40|188.29|185.17|187.78|184.66|188.29|185.17|187.78|184.66|0
1650896870000|2022-04-25 14:27:50|188.03|184.91|188.29|185.17|188.29|185.17|188.03|184.91|0
1650896880000|2022-04-25 14:28:00|187.97|184.85|188.8|185.68|188.93|185.81|187.97|184.85|0
1650896890000|2022-04-25 14:28:10|188.93|185.81|188.8|185.68|188.99|185.87|188.73|185.61|0
1650896900000|2022-04-25 14:28:20|188.54|185.42|188.67|185.55|188.67|185.55|188.54|185.42|0
1650896910000|2022-04-25 14:28:30|188.54|185.42|188.54|185.42|188.54|185.42|188.29|185.17|0
1650896920000|2022-04-25 14:28:40|188.16|185.04|188.99|185.87|189.18|186.06|188.16|185.04|0
1650896930000|2022-04-25 14:28:50|189.31|186.19|189.31|186.19|189.44|186.32|189.31|186.19|0
1650896940000|2022-04-25 14:29:00|188.29|185.17|189.31|186.19|189.31|186.19|188.29|185.17|0
1650896950000|2022-04-25 14:29:10|189.05|185.93|188.93|185.81|189.31|186.19|188.93|185.81|0
1650896960000|2022-04-25 14:29:20|189.7|186.58|189.57|186.45|189.7|186.58|189.18|186.06|0
1650896970000|2022-04-25 14:29:30|189.18|186.06|189.57|186.45|189.57|186.45|188.93|185.81|0
1650896980000|2022-04-25 14:29:40|189.82|186.7|189.95|186.83|190.14|187.02|189.82|186.7|0
1650896990000|2022-04-25 14:29:50|189.31|186.19|189.12|186|189.31|186.19|189.12|186|0
1650897000000|2022-04-25 14:30:00|188.41|185.29|188.93|185.81|188.93|185.81|188.41|185.29|0
1650897060000|2022-04-25 14:31:00|191|187.88|191.26|188.14|191.26|188.14|191|187.88|0
1650897070000|2022-04-25 14:31:10|190.87|187.75|191.26|188.14|191.26|188.14|190.48|187.36|0
1650897080000|2022-04-25 14:31:20|191.13|188.01|191.25|188.13|191.25|188.13|191|187.88|0
1650897090000|2022-04-25 14:31:30|191.51|188.39|191.25|188.13|191.51|188.39|191.25|188.13|0
1650897100000|2022-04-25 14:31:40|191.51|188.39|192.16|189.04|192.16|189.04|191.51|188.39|0
1650897110000|2022-04-25 14:31:50|192.55|189.43|193.32|190.2|193.32|190.2|192.55|189.43|0
1650897120000|2022-04-25 14:32:00|193.45|190.33|193.45|190.33|193.58|190.46|193.45|190.33|0
1650897130000|2022-04-25 14:32:10|193.06|189.94|193.97|190.85|193.97|190.85|193.06|189.94|0
1650897140000|2022-04-25 14:32:20|194.04|190.92|194.1|190.98|194.1|190.98|193.97|190.85|0
1650897150000|2022-04-25 14:32:30|193.19|190.07|193.84|190.72|193.91|190.79|193.19|190.07|0
1650897160000|2022-04-25 14:32:40|194.62|191.5|194.36|191.24|194.62|191.5|194.1|190.98|0
1650897170000|2022-04-25 14:32:50|194.23|191.11|193.84|190.72|194.36|191.24|193.84|190.72|0
1650897180000|2022-04-25 14:33:00|193.71|190.59|193.97|190.85|193.97|190.85|193.58|190.46|0
1650897190000|2022-04-25 14:33:10|194.23|191.11|194.1|190.98|194.23|191.11|193.84|190.72|0
1650897200000|2022-04-25 14:33:20|193.71|190.59|193.58|190.46|193.71|190.59|193.58|190.46|0
1650897210000|2022-04-25 14:33:30|192.93|189.81|192.8|189.68|193.06|189.94|192.8|189.68|0
1650897220000|2022-04-25 14:33:40|192.67|189.55|192.03|188.91|192.67|189.55|192.03|188.91|0
1650897230000|2022-04-25 14:33:50|191.9|188.78|192.03|188.91|192.16|189.04|191.9|188.78|0
1650897240000|2022-04-25 14:34:00|192.29|189.17|192.74|189.62|192.74|189.62|192.29|189.17|0
1650897250000|2022-04-25 14:34:10|193.19|190.07|193.84|190.72|193.84|190.72|193.19|190.07|0
1650897260000|2022-04-25 14:34:20|193.97|190.85|195.01|191.89|195.01|191.89|193.97|190.85|0
1650897270000|2022-04-25 14:34:30|194.88|191.76|194.62|191.5|194.88|191.76|194.49|191.37|0
1650897280000|2022-04-25 14:34:40|194.75|191.63|194.62|191.5|195.27|192.15|194.62|191.5|0
1650897290000|2022-04-25 14:34:50|194.75|191.63|195.67|192.55|195.8|192.68|194.75|191.63|0
1650897300000|2022-04-25 14:35:00|195.4|192.28|195.14|192.02|195.67|192.55|195.14|192.02|0
1650897310000|2022-04-25 14:35:10|195.27|192.15|195.86|192.74|195.86|192.74|195.27|192.15|0
1650897320000|2022-04-25 14:35:20|195.93|192.81|195.4|192.28|195.93|192.81|195.4|192.28|0
1650897330000|2022-04-25 14:35:30|195.67|192.55|195.67|192.55|195.8|192.68|195.4|192.28|0
1650897340000|2022-04-25 14:35:40|195.93|192.81|195.14|192.02|195.93|192.81|195.14|192.02|0
1650897350000|2022-04-25 14:35:50|194.75|191.63|194.49|191.37|194.75|191.63|194.49|191.37|0
1650897360000|2022-04-25 14:36:00|194.55|191.43|195.93|192.81|195.93|192.81|194.55|191.43|0
1650897370000|2022-04-25 14:36:10|195.66|192.54|194.88|191.76|195.66|192.54|194.88|191.76|0
1650897380000|2022-04-25 14:36:20|195.14|192.02|195.4|192.28|195.93|192.81|195.14|192.02|0
1650897390000|2022-04-25 14:36:30|195.01|191.89|195.14|192.02|195.14|192.02|194.88|191.76|0
1650897400000|2022-04-25 14:36:40|195.27|192.15|195.53|192.41|195.53|192.41|195.27|192.15|0
1650897410000|2022-04-25 14:36:50|195.66|192.54|195.66|192.54|195.66|192.54|195.53|192.41|0
1650897420000|2022-04-25 14:37:00|195.93|192.81|196.58|193.46|196.58|193.46|195.93|192.81|0
1650897430000|2022-04-25 14:37:10|196.06|192.94|196.45|193.33|196.45|193.33|196.06|192.94|0
1650897440000|2022-04-25 14:37:20|196.06|192.94|196.51|193.39|196.58|193.46|196.06|192.94|0
1650897450000|2022-04-25 14:37:30|196.84|193.72|196.71|193.59|197.1|193.98|196.71|193.59|0
1650897460000|2022-04-25 14:37:40|196.84|193.72|195.92|192.8|196.84|193.72|195.92|192.8|0
1650897470000|2022-04-25 14:37:50|195.66|192.54|195.27|192.15|195.66|192.54|195.14|192.02|0
1650897480000|2022-04-25 14:38:00|196.06|192.94|195.01|191.89|196.25|193.13|195.01|191.89|0
1650897490000|2022-04-25 14:38:10|194.88|191.76|194.62|191.5|194.88|191.76|194.62|191.5|0
1650897500000|2022-04-25 14:38:20|194.88|191.76|194.36|191.24|194.88|191.76|194.23|191.11|0
1650897510000|2022-04-25 14:38:30|193.97|190.85|193.84|190.72|193.97|190.85|193.58|190.46|0
1650897520000|2022-04-25 14:38:40|193.58|190.46|193.45|190.33|194.23|191.11|193.45|190.33|0
1650897530000|2022-04-25 14:38:50|193.32|190.2|193.19|190.07|193.58|190.46|193.19|190.07|0
1650897540000|2022-04-25 14:39:00|192.8|189.68|192.93|189.81|192.93|189.81|192.67|189.55|0
1650897550000|2022-04-25 14:39:10|192.67|189.55|191.25|188.13|192.67|189.55|191.25|188.13|0
1650897560000|2022-04-25 14:39:20|191.51|188.39|190.99|187.87|191.51|188.39|190.99|187.87|0
1650897570000|2022-04-25 14:39:30|190.73|187.61|190.48|187.36|190.86|187.74|190.48|187.36|0
1650897580000|2022-04-25 14:39:40|190.6|187.48|190.6|187.48|191.25|188.13|190.6|187.48|0
1650897590000|2022-04-25 14:39:50|190.73|187.61|190.22|187.1|190.73|187.61|189.96|186.84|0
1650897600000|2022-04-25 14:40:00|190.15|187.03|189.7|186.58|190.15|187.03|189.7|186.58|0
1650897610000|2022-04-25 14:40:10|189.58|186.46|189.32|186.2|189.83|186.71|189.32|186.2|0
1650897620000|2022-04-25 14:40:20|188.68|185.56|187.97|184.85|188.68|185.56|187.97|184.85|0
1650897630000|2022-04-25 14:40:30|187.91|184.79|188.3|185.18|188.3|185.18|187.4|184.28|0
1650897640000|2022-04-25 14:40:40|187.59|184.47|187.53|184.41|187.59|184.47|187.53|184.41|0
1650897650000|2022-04-25 14:40:50|187.78|184.66|187.34|184.22|187.78|184.66|187.15|184.03|0
1650897660000|2022-04-25 14:41:00|187.66|184.54|188.04|184.92|188.17|185.05|187.66|184.54|0
1650897670000|2022-04-25 14:41:10|188.29|185.17|188.17|185.05|188.29|185.17|188.17|185.05|0
1650897680000|2022-04-25 14:41:20|188.29|185.17|188.29|185.17|188.42|185.3|188.29|185.17|0
1650897690000|2022-04-25 14:41:30|188.55|185.43|188.55|185.43|188.55|185.43|188.23|185.11|0
1650897700000|2022-04-25 14:41:40|188.04|184.92|187.53|184.41|188.17|185.05|187.53|184.41|0
1650897710000|2022-04-25 14:41:50|187.66|184.54|187.91|184.79|187.91|184.79|187.4|184.28|0
1650897720000|2022-04-25 14:42:00|186.83|183.71|187.4|184.28|187.4|184.28|186.83|183.71|0
1650897730000|2022-04-25 14:42:10|187.66|184.54|187.53|184.41|187.66|184.54|187.53|184.41|0
1650897740000|2022-04-25 14:42:20|187.15|184.03|186.51|183.39|187.4|184.28|186.51|183.39|0
1650897750000|2022-04-25 14:42:30|186|182.88|186.38|183.26|186.38|183.26|186|182.88|0
1650897760000|2022-04-25 14:42:40|186.13|183.01|186.26|183.14|186.26|183.14|186.13|183.01|0
1650897770000|2022-04-25 14:42:50|186.64|183.52|186.76|183.64|186.82|183.7|186.64|183.52|0
1650897780000|2022-04-25 14:43:00|186|182.88|186.38|183.26|186.38|183.26|186|182.88|0
1650897790000|2022-04-25 14:43:10|186.51|183.39|186|182.88|186.82|183.7|186|182.88|0
1650897800000|2022-04-25 14:43:20|185.62|182.5|184.74|181.62|185.62|182.5|184.74|181.62|0
1650897810000|2022-04-25 14:43:30|184.61|181.49|185.18|182.06|185.18|182.06|184.61|181.49|0
1650897820000|2022-04-25 14:43:40|185.11|181.99|185.24|182.12|185.24|182.12|184.74|181.62|0
1650897830000|2022-04-25 14:43:50|185.37|182.25|185.62|182.5|185.81|182.69|185.37|182.25|0
1650897840000|2022-04-25 14:44:00|185.24|182.12|185.49|182.37|185.49|182.37|184.73|181.61|0
1650897850000|2022-04-25 14:44:10|185.55|182.43|184.99|181.87|185.55|182.43|184.99|181.87|0
1650897860000|2022-04-25 14:44:20|184.86|181.74|185.37|182.25|185.37|182.25|184.86|181.74|0
1650897870000|2022-04-25 14:44:30|185.62|182.5|186.13|183.01|186.13|183.01|185.62|182.5|0
1650897880000|2022-04-25 14:44:40|186|182.88|186.76|183.64|186.89|183.77|186|182.88|0
1650897890000|2022-04-25 14:44:50|186.51|183.39|186.76|183.64|186.76|183.64|186.51|183.39|0
1650897900000|2022-04-25 14:45:00|186.13|183.01|185.75|182.63|186.51|183.39|185.75|182.63|0
1650897910000|2022-04-25 14:45:10|185.81|182.69|185.75|182.63|185.87|182.75|185.75|182.63|0
1650897920000|2022-04-25 14:45:20|185.62|182.5|185.75|182.63|185.75|182.63|185.49|182.37|0
1650897930000|2022-04-25 14:45:30|186.13|183.01|186.76|183.64|186.76|183.64|186.13|183.01|0
1650897940000|2022-04-25 14:45:40|186.89|183.77|188.29|185.17|188.29|185.17|186.89|183.77|0
1650897950000|2022-04-25 14:45:50|187.91|184.79|188.93|185.81|188.93|185.81|187.91|184.79|0
1650897960000|2022-04-25 14:46:00|189.06|185.94|188.42|185.3|189.19|186.07|188.42|185.3|0
1650897970000|2022-04-25 14:46:10|188.67|185.55|188.93|185.81|188.93|185.81|188.42|185.3|0
1650897980000|2022-04-25 14:46:20|188.67|185.55|189.19|186.07|189.19|186.07|188.67|185.55|0
1650897990000|2022-04-25 14:46:30|188.67|185.55|188.1|184.98|188.67|185.55|188.1|184.98|0
1650898000000|2022-04-25 14:46:40|187.65|184.53|187.78|184.66|188.16|185.04|187.65|184.53|0
1650898010000|2022-04-25 14:46:50|187.84|184.72|187.65|184.53|187.84|184.72|187.4|184.28|0
1650898020000|2022-04-25 14:47:00|187.52|184.4|187.91|184.79|188.03|184.91|187.52|184.4|0
1650898030000|2022-04-25 14:47:10|188.29|185.17|188.03|184.91|188.29|185.17|188.03|184.91|0
1650898040000|2022-04-25 14:47:20|187.65|184.53|188.42|185.3|188.42|185.3|187.65|184.53|0
1650898050000|2022-04-25 14:47:30|188.55|185.43|189.7|186.58|189.7|186.58|188.55|185.43|0
1650898060000|2022-04-25 14:47:40|189.5|186.38|189.76|186.64|189.76|186.64|189.44|186.32|0
1650898070000|2022-04-25 14:47:50|189.95|186.83|189.7|186.58|189.95|186.83|189.44|186.32|0
1650898080000|2022-04-25 14:48:00|190.08|186.96|189.7|186.58|190.08|186.96|189.7|186.58|0
1650898090000|2022-04-25 14:48:10|190.21|187.09|188.93|185.81|190.21|187.09|188.93|185.81|0
1650898100000|2022-04-25 14:48:20|188.99|185.87|188.61|185.49|188.99|185.87|188.61|185.49|0
1650898110000|2022-04-25 14:48:30|188.67|185.55|189.18|186.06|189.31|186.19|188.67|185.55|0
1650898120000|2022-04-25 14:48:40|189.06|185.94|189.95|186.83|189.95|186.83|188.93|185.81|0
1650898130000|2022-04-25 14:48:50|190.6|187.48|190.6|187.48|190.98|187.86|190.6|187.48|0
1650898140000|2022-04-25 14:49:00|190.72|187.6|190.47|187.35|190.85|187.73|190.47|187.35|0
1650898150000|2022-04-25 14:49:10|189.82|186.7|189.06|185.94|189.82|186.7|189.06|185.94|0
1650898160000|2022-04-25 14:49:20|189.18|186.06|189.7|186.58|189.7|186.58|189.18|186.06|0
1650898170000|2022-04-25 14:49:30|189.37|186.25|189.57|186.45|189.57|186.45|189.31|186.19|0
1650898180000|2022-04-25 14:49:40|190.21|187.09|189.89|186.77|190.21|187.09|189.57|186.45|0
1650898190000|2022-04-25 14:49:50|190.47|187.35|190.47|187.35|190.47|187.35|190.08|186.96|0
1650898200000|2022-04-25 14:50:00|191.88|188.76|191.11|187.99|191.88|188.76|191.11|187.99|0
1650898210000|2022-04-25 14:50:10|190.72|187.6|189.7|186.58|190.72|187.6|189.7|186.58|0
1650898220000|2022-04-25 14:50:20|189.95|186.83|189.05|185.93|189.95|186.83|189.05|185.93|0
1650898230000|2022-04-25 14:50:30|188.67|185.55|188.41|185.29|188.67|185.55|188.41|185.29|0
1650898240000|2022-04-25 14:50:40|188.8|185.68|188.16|185.04|188.8|185.68|188.03|184.91|0
1650898250000|2022-04-25 14:50:50|187.9|184.78|187.84|184.72|187.9|184.78|187.78|184.66|0
1650898260000|2022-04-25 14:51:00|188.41|185.29|187.01|183.89|188.41|185.29|187.01|183.89|0
1650898270000|2022-04-25 14:51:10|187.39|184.27|187.39|184.27|187.52|184.4|187.2|184.08|0
1650898280000|2022-04-25 14:51:20|187.14|184.02|187.39|184.27|187.39|184.27|187.01|183.89|0
1650898290000|2022-04-25 14:51:30|186.38|183.26|186.25|183.13|186.38|183.26|185.93|182.81|0
1650898300000|2022-04-25 14:51:40|185.99|182.87|186.5|183.38|186.5|183.38|185.99|182.87|0
1650898310000|2022-04-25 14:51:50|186.63|183.51|185.11|181.99|186.63|183.51|185.11|181.99|0
1650898320000|2022-04-25 14:52:00|185.23|182.11|184.48|181.36|185.23|182.11|184.22|181.1|0
1650898330000|2022-04-25 14:52:10|184.35|181.23|183.59|180.47|184.35|181.23|183.59|180.47|0
1650898340000|2022-04-25 14:52:20|183.85|180.73|183.72|180.6|183.97|180.85|183.72|180.6|0
1650898350000|2022-04-25 14:52:30|183.97|180.85|182.84|179.72|183.97|180.85|182.84|179.72|0
1650898360000|2022-04-25 14:52:40|183.22|180.1|183.09|179.97|183.22|180.1|182.77|179.65|0
1650898370000|2022-04-25 14:52:50|183.47|180.35|182.84|179.72|183.47|180.35|182.84|179.72|0
1650898380000|2022-04-25 14:53:00|182.59|179.47|181.84|178.72|182.59|179.47|181.59|178.47|0
1650898390000|2022-04-25 14:53:10|182.09|178.97|182.96|179.84|182.96|179.84|182.09|178.97|0
1650898400000|2022-04-25 14:53:20|182.84|179.72|182.46|179.34|183.09|179.97|182.46|179.34|0
1650898410000|2022-04-25 14:53:30|182.77|179.65|182.09|178.97|182.77|179.65|181.96|178.84|0
1650898420000|2022-04-25 14:53:40|182.21|179.09|182.09|178.97|182.46|179.34|182.09|178.97|0
1650898430000|2022-04-25 14:53:50|182.21|179.09|182.59|179.47|182.59|179.47|182.09|178.97|0
1650898440000|2022-04-25 14:54:00|182.09|178.97|182.46|179.34|182.46|179.34|182.09|178.97|0
1650898450000|2022-04-25 14:54:10|182.21|179.09|182.46|179.34|182.71|179.59|182.21|179.09|0
1650898460000|2022-04-25 14:54:20|182.59|179.47|182.71|179.59|182.84|179.72|182.59|179.47|0
1650898470000|2022-04-25 14:54:30|182.59|179.47|182.96|179.84|183.09|179.97|182.59|179.47|0
1650898480000|2022-04-25 14:54:40|183.09|179.97|182.59|179.47|183.09|179.97|182.46|179.34|0
1650898490000|2022-04-25 14:54:50|182.46|179.34|182.71|179.59|182.71|179.59|182.34|179.22|0
1650898500000|2022-04-25 14:55:00|182.96|179.84|182.46|179.34|183.21|180.09|182.46|179.34|0
1650898510000|2022-04-25 14:55:10|182.71|179.59|182.59|179.47|182.71|179.59|182.46|179.34|0
1650898520000|2022-04-25 14:55:20|182.71|179.59|182.59|179.47|182.71|179.59|182.59|179.47|0
1650898530000|2022-04-25 14:55:30|183.09|179.97|183.09|179.97|183.09|179.97|183.09|179.97|0
1650898540000|2022-04-25 14:55:40|183.34|180.22|183.09|179.97|183.59|180.47|183.09|179.97|0
1650898550000|2022-04-25 14:55:50|184.8|181.68|184.42|181.3|184.8|181.68|184.42|181.3|0
1650898560000|2022-04-25 14:56:00|184.17|181.05|181.99|178.87|184.17|181.05|181.99|178.87|0
1650898570000|2022-04-25 14:56:10|181.87|178.75|181.87|178.75|181.99|178.87|181.87|178.75|0
1650898580000|2022-04-25 14:56:20|181.62|178.5|183.58|180.46|183.58|180.46|181.62|178.5|0
1650898590000|2022-04-25 14:56:30|183.7|180.58|183.95|180.83|183.95|180.83|183.7|180.58|0
1650898600000|2022-04-25 14:56:40|183.83|180.71|184.08|180.96|184.08|180.96|183.83|180.71|0
1650898610000|2022-04-25 14:56:50|183.7|180.58|183.58|180.46|183.83|180.71|183.58|180.46|0
1650898620000|2022-04-25 14:57:00|183.45|180.33|183.89|180.77|183.89|180.77|183.45|180.33|0
1650898630000|2022-04-25 14:57:10|184.01|180.89|183.58|180.46|184.01|180.89|183.58|180.46|0
1650898640000|2022-04-25 14:57:20|183.45|180.33|182.7|179.58|183.45|180.33|182.7|179.58|0
1650898650000|2022-04-25 14:57:30|183.08|179.96|183.01|179.89|183.08|179.96|182.7|179.58|0
1650898660000|2022-04-25 14:57:40|183.33|180.21|183.58|180.46|183.7|180.58|183.33|180.21|0
1650898670000|2022-04-25 14:57:50|183.08|179.96|182.7|179.58|183.08|179.96|182.7|179.58|0
1650898680000|2022-04-25 14:58:00|182.58|179.46|182.45|179.33|182.58|179.46|182.08|178.96|0
1650898690000|2022-04-25 14:58:10|182.33|179.21|181.45|178.33|182.33|179.21|181.45|178.33|0
1650898700000|2022-04-25 14:58:20|181.58|178.46|181.21|178.09|181.58|178.46|181.21|178.09|0
1650898710000|2022-04-25 14:58:30|180.96|177.84|180.21|177.09|180.96|177.84|180.09|176.97|0
1650898720000|2022-04-25 14:58:40|180.34|177.22|181.08|177.96|181.08|177.96|180.21|177.09|0
1650898730000|2022-04-25 14:58:50|180.96|177.84|180.96|177.84|181.08|177.96|180.96|177.84|0
1650898740000|2022-04-25 14:59:00|180.71|177.59|180.58|177.46|180.83|177.71|180.58|177.46|0
1650898750000|2022-04-25 14:59:10|180.46|177.34|180.46|177.34|180.64|177.52|180.34|177.22|0
1650898760000|2022-04-25 14:59:20|180.09|176.97|179.72|176.6|180.09|176.97|179.72|176.6|0
1650898770000|2022-04-25 14:59:30|179.59|176.47|180.02|176.9|180.02|176.9|179.59|176.47|0
1650898780000|2022-04-25 14:59:40|179.72|176.6|180.09|176.97|180.34|177.22|179.72|176.6|0
1650898790000|2022-04-25 14:59:50|180.21|177.09|180.09|176.97|180.46|177.34|180.09|176.97|0
1650898800000|2022-04-25 15:00:00|179.72|176.6|180.58|177.46|180.58|177.46|179.72|176.6|0
1650898810000|2022-04-25 15:00:10|181.2|178.08|180.71|177.59|181.2|178.08|180.71|177.59|0
1650898820000|2022-04-25 15:00:20|180.96|177.84|181.2|178.08|181.2|178.08|180.83|177.71|0
1650898830000|2022-04-25 15:00:30|181.33|178.21|181.08|177.96|181.45|178.33|181.08|177.96|0
1650898840000|2022-04-25 15:00:40|180.96|177.84|181.2|178.08|181.33|178.21|180.71|177.59|0
1650898850000|2022-04-25 15:00:50|180.96|177.84|181.08|177.96|181.08|177.96|180.83|177.71|0
1650898860000|2022-04-25 15:01:00|181.95|178.83|181.45|178.33|182.08|178.96|181.45|178.33|0
1650898870000|2022-04-25 15:01:10|181.2|178.08|180.58|177.46|181.2|178.08|180.58|177.46|0
1650898880000|2022-04-25 15:01:20|180.46|177.34|180.21|177.09|180.46|177.34|180.09|176.97|0
1650898890000|2022-04-25 15:01:30|180.09|176.97|180.46|177.34|180.46|177.34|180.09|176.97|0
1650898900000|2022-04-25 15:01:40|179.96|176.84|180.21|177.09|180.21|177.09|179.96|176.84|0
1650898910000|2022-04-25 15:01:50|179.59|176.47|179.59|176.47|179.59|176.47|178.97|175.85|0
1650898920000|2022-04-25 15:02:00|179.72|176.6|180.58|177.46|180.58|177.46|179.72|176.6|0
1650898930000|2022-04-25 15:02:10|180.21|177.09|180.46|177.34|180.46|177.34|180.21|177.09|0
1650898940000|2022-04-25 15:02:20|180.71|177.59|180.83|177.71|180.89|177.77|180.58|177.46|0
1650898950000|2022-04-25 15:02:30|180.95|177.83|180.83|177.71|180.95|177.83|180.83|177.71|0
1650898960000|2022-04-25 15:02:40|180.46|177.34|180.83|177.71|180.95|177.83|180.21|177.09|0
1650898970000|2022-04-25 15:02:50|180.95|177.83|180.83|177.71|180.95|177.83|180.71|177.59|0
1650898980000|2022-04-25 15:03:00|180.95|177.83|181.58|178.46|181.7|178.58|180.89|177.77|0
1650898990000|2022-04-25 15:03:10|181.45|178.33|180.83|177.71|181.45|178.33|180.83|177.71|0
1650899000000|2022-04-25 15:03:20|181.08|177.96|181.57|178.45|181.7|178.58|181.08|177.96|0
1650899010000|2022-04-25 15:03:30|181.45|178.33|180.71|177.59|181.57|178.45|180.71|177.59|0
1650899020000|2022-04-25 15:03:40|180.95|177.83|181.33|178.21|181.33|178.21|180.95|177.83|0
1650899030000|2022-04-25 15:03:50|181.45|178.33|181.2|178.08|181.7|178.58|181.2|178.08|0
1650899040000|2022-04-25 15:04:00|180.83|177.71|181.45|178.33|181.45|178.33|180.7|177.58|0
1650899050000|2022-04-25 15:04:10|181.33|178.21|181.45|178.33|181.45|178.33|181.33|178.21|0
1650899060000|2022-04-25 15:04:20|181.82|178.7|181.57|178.45|181.82|178.7|181.57|178.45|0
1650899070000|2022-04-25 15:04:30|181.7|178.58|181.95|178.83|181.95|178.83|181.57|178.45|0
1650899080000|2022-04-25 15:04:40|181.82|178.7|182.7|179.58|182.7|179.58|181.82|178.7|0
1650899090000|2022-04-25 15:04:50|182.82|179.7|182.07|178.95|182.82|179.7|182.07|178.95|0
1650899100000|2022-04-25 15:05:00|181.45|178.33|180.7|177.58|181.57|178.45|180.7|177.58|0
1650899110000|2022-04-25 15:05:10|180.83|177.71|180.58|177.46|180.95|177.83|180.58|177.46|0
1650899120000|2022-04-25 15:05:20|180.7|177.58|180.58|177.46|180.7|177.58|180.46|177.34|0
1650899130000|2022-04-25 15:05:30|180.7|177.58|180.21|177.09|180.83|177.71|180.21|177.09|0
1650899140000|2022-04-25 15:05:40|180.33|177.21|179.71|176.59|180.33|177.21|179.59|176.47|0
1650899150000|2022-04-25 15:05:50|179.59|176.47|179.47|176.35|179.71|176.59|179.47|176.35|0
1650899160000|2022-04-25 15:06:00|179.22|176.1|179.34|176.22|179.34|176.22|179.09|175.97|0
1650899170000|2022-04-25 15:06:10|179.09|175.97|180.08|176.96|180.08|176.96|179.09|175.97|0
1650899180000|2022-04-25 15:06:20|180.02|176.9|181.45|178.33|181.45|178.33|179.96|176.84|0
1650899190000|2022-04-25 15:06:30|180.95|177.83|180.58|177.46|180.95|177.83|180.45|177.33|0
1650899200000|2022-04-25 15:06:40|180.83|177.71|181.32|178.2|181.32|178.2|180.83|177.71|0
1650899210000|2022-04-25 15:06:50|181.45|178.33|180.95|177.83|181.45|178.33|180.95|177.83|0
1650899220000|2022-04-25 15:07:00|181.32|178.2|181.7|178.58|181.7|178.58|181.32|178.2|0
1650899230000|2022-04-25 15:07:10|182.19|179.07|181.7|178.58|182.19|179.07|181.57|178.45|0
1650899240000|2022-04-25 15:07:20|181.95|178.83|181.45|178.33|181.95|178.83|181.32|178.2|0
1650899250000|2022-04-25 15:07:30|181.07|177.95|180.7|177.58|181.07|177.95|180.7|177.58|0
1650899260000|2022-04-25 15:07:40|180.58|177.46|180.95|177.83|180.95|177.83|180.58|177.46|0
1650899270000|2022-04-25 15:07:50|180.7|177.58|180.45|177.33|180.7|177.58|180.45|177.33|0
1650899280000|2022-04-25 15:08:00|180.21|177.09|180.45|177.33|180.7|177.58|180.21|177.09|0
1650899290000|2022-04-25 15:08:10|180.7|177.58|180.95|177.83|181.07|177.95|180.7|177.58|0
1650899300000|2022-04-25 15:08:20|180.58|177.46|181.07|177.95|181.07|177.95|180.58|177.46|0
1650899310000|2022-04-25 15:08:30|180.7|177.58|180.45|177.33|180.7|177.58|180.45|177.33|0
1650899320000|2022-04-25 15:08:40|180.33|177.21|179.96|176.84|180.33|177.21|179.96|176.84|0
1650899330000|2022-04-25 15:08:50|180.2|177.08|180.58|177.46|180.7|177.58|180.2|177.08|0
1650899340000|2022-04-25 15:09:00|180.64|177.52|179.71|176.59|180.64|177.52|179.71|176.59|0
1650899350000|2022-04-25 15:09:10|179.96|176.84|179.71|176.59|179.96|176.84|179.71|176.59|0
1650899360000|2022-04-25 15:09:20|179.59|176.47|179.59|176.47|179.59|176.47|179.34|176.22|0
1650899370000|2022-04-25 15:09:30|179.83|176.71|180.08|176.96|180.08|176.96|179.59|176.47|0
1650899380000|2022-04-25 15:09:40|180.58|177.46|179.59|176.47|180.58|177.46|179.59|176.47|0
1650899390000|2022-04-25 15:09:50|179.46|176.34|179.83|176.71|179.83|176.71|179.34|176.22|0
1650899400000|2022-04-25 15:10:00|179.46|176.34|180.08|176.96|180.08|176.96|179.46|176.34|0
1650899410000|2022-04-25 15:10:10|179.46|176.34|179.09|175.97|179.46|176.34|179.09|175.97|0
1650899420000|2022-04-25 15:10:20|178.84|175.72|177.98|174.86|178.84|175.72|177.74|174.62|0
1650899430000|2022-04-25 15:10:30|178.11|174.99|178.23|175.11|178.23|175.11|177.98|174.86|0
1650899440000|2022-04-25 15:10:40|178.72|175.6|179.83|176.71|179.83|176.71|178.72|175.6|0
1650899450000|2022-04-25 15:10:50|178.04|174.92|179.79|176.67|179.92|176.8|178.04|174.92|0
1650899460000|2022-04-25 15:11:00|179.55|176.43|180.04|176.92|180.04|176.92|179.55|176.43|0
1650899470000|2022-04-25 15:11:10|180.16|177.04|179.79|176.67|180.22|177.1|179.79|176.67|0
1650899480000|2022-04-25 15:11:20|180.29|177.17|180.16|177.04|180.41|177.29|179.79|176.67|0
1650899490000|2022-04-25 15:11:30|180.78|177.66|180.66|177.54|180.78|177.66|180.53|177.41|0
1650899500000|2022-04-25 15:11:40|180.78|177.66|180.41|177.29|180.78|177.66|180.04|176.92|0
1650899510000|2022-04-25 15:11:50|180.66|177.54|181.03|177.91|181.03|177.91|180.66|177.54|0
1650899520000|2022-04-25 15:12:00|180.29|177.17|180.16|177.04|180.29|177.17|180.16|177.04|0
1650899530000|2022-04-25 15:12:10|180.1|176.98|180.53|177.41|180.53|177.41|180.1|176.98|0
1650899540000|2022-04-25 15:12:20|181.03|177.91|181.28|178.16|181.52|178.4|180.9|177.78|0
1650899550000|2022-04-25 15:12:30|181.65|178.53|182.39|179.27|182.39|179.27|181.65|178.53|0
1650899560000|2022-04-25 15:12:40|182.77|179.65|182.89|179.77|182.89|179.77|182.52|179.4|0
1650899570000|2022-04-25 15:12:50|183.14|180.02|183.77|180.65|183.77|180.65|183.14|180.02|0
1650899580000|2022-04-25 15:13:00|184.95|181.83|185.02|181.9|185.14|182.02|184.95|181.83|0
1650899590000|2022-04-25 15:13:10|185.27|182.15|186.02|182.9|186.65|183.53|185.27|182.15|0
1650899600000|2022-04-25 15:13:20|185.9|182.78|185.27|182.15|185.9|182.78|184.89|181.77|0
1650899610000|2022-04-25 15:13:30|185.71|182.59|185.52|182.4|186.02|182.9|185.52|182.4|0
1650899620000|2022-04-25 15:13:40|185.65|182.53|184.52|181.4|185.65|182.53|184.52|181.4|0
1650899630000|2022-04-25 15:13:50|184.27|181.15|184.01|180.89|184.27|181.15|184.01|180.89|0
1650899640000|2022-04-25 15:14:00|183.26|180.14|182.77|179.65|183.26|180.14|182.52|179.4|0
1650899650000|2022-04-25 15:14:10|182.83|179.71|182.89|179.77|183.02|179.9|182.39|179.27|0
1650899660000|2022-04-25 15:14:20|183.08|179.96|182.89|179.77|183.14|180.02|182.89|179.77|0
1650899670000|2022-04-25 15:14:30|183.14|180.02|183.76|180.64|184.01|180.89|183.14|180.02|0
1650899680000|2022-04-25 15:14:40|183.39|180.27|183.01|179.89|183.39|180.27|183.01|179.89|0
1650899690000|2022-04-25 15:14:50|182.77|179.65|182.27|179.15|182.77|179.65|182.27|179.15|0
1650899700000|2022-04-25 15:15:00|181.77|178.65|180.9|177.78|182.02|178.9|180.9|177.78|0
1650899710000|2022-04-25 15:15:10|180.78|177.66|180.9|177.78|180.9|177.78|180.78|177.66|0
1650899720000|2022-04-25 15:15:20|180.16|177.04|179.54|176.42|180.16|177.04|179.54|176.42|0
1650899730000|2022-04-25 15:15:30|179.67|176.55|179.79|176.67|180.1|176.98|179.67|176.55|0
1650899740000|2022-04-25 15:15:40|179.54|176.42|179.48|176.36|179.67|176.55|179.42|176.3|0
1650899750000|2022-04-25 15:15:50|179.17|176.05|178.68|175.56|179.17|176.05|178.31|175.19|0
1650899760000|2022-04-25 15:16:00|178.56|175.44|177.58|174.46|178.56|175.44|177.58|174.46|0
1650899770000|2022-04-25 15:16:10|178.37|175.25|178.68|175.56|178.68|175.56|178.37|175.25|0
1650899780000|2022-04-25 15:16:20|179.17|176.05|179.42|176.3|179.54|176.42|179.17|176.05|0
1650899790000|2022-04-25 15:16:30|179.54|176.42|179.17|176.05|179.54|176.42|179.17|176.05|0
1650899800000|2022-04-25 15:16:40|179.3|176.18|179.67|176.55|179.91|176.79|179.3|176.18|0
1650899810000|2022-04-25 15:16:50|179.6|176.48|179.79|176.67|179.79|176.67|179.3|176.18|0
1650899820000|2022-04-25 15:17:00|179.54|176.42|179.42|176.3|179.91|176.79|179.42|176.3|0
1650899830000|2022-04-25 15:17:10|178.93|175.81|179.42|176.3|179.42|176.3|178.93|175.81|0
1650899840000|2022-04-25 15:17:20|179.3|176.18|179.54|176.42|179.54|176.42|179.3|176.18|0
1650899850000|2022-04-25 15:17:30|179.29|176.17|179.17|176.05|179.29|176.17|178.68|175.56|0
1650899860000|2022-04-25 15:17:40|179.29|176.17|179.05|175.93|179.29|176.17|179.05|175.93|0
1650899870000|2022-04-25 15:17:50|179.17|176.05|180.16|177.04|180.16|177.04|179.17|176.05|0
1650899880000|2022-04-25 15:18:00|180.03|176.91|180.28|177.16|180.28|177.16|179.91|176.79|0
1650899890000|2022-04-25 15:18:10|180.4|177.28|179.54|176.42|180.4|177.28|179.54|176.42|0
1650899900000|2022-04-25 15:18:20|179.29|176.17|179.79|176.67|179.79|176.67|178.92|175.8|0
1650899910000|2022-04-25 15:18:30|179.91|176.79|180.28|177.16|180.28|177.16|179.91|176.79|0
1650899920000|2022-04-25 15:18:40|179.91|176.79|179.54|176.42|179.91|176.79|179.54|176.42|0
1650899930000|2022-04-25 15:18:50|179.48|176.36|179.66|176.54|179.79|176.67|179.48|176.36|0
1650899940000|2022-04-25 15:19:00|180.03|176.91|180.9|177.78|181.15|178.03|180.03|176.91|0
1650899950000|2022-04-25 15:19:10|180.53|177.41|180.28|177.16|180.53|177.41|180.28|177.16|0
1650899960000|2022-04-25 15:19:20|179.91|176.79|179.91|176.79|180.4|177.28|179.91|176.79|0
1650899970000|2022-04-25 15:19:30|180.28|177.16|181.15|178.03|181.15|178.03|180.28|177.16|0
1650899980000|2022-04-25 15:19:40|181.39|178.27|181.15|178.03|181.52|178.4|181.15|178.03|0
1650899990000|2022-04-25 15:19:50|180.9|177.78|181.27|178.15|181.27|178.15|180.77|177.65|0
1650900000000|2022-04-25 15:20:00|181.02|177.9|181.39|178.27|181.39|178.27|180.65|177.53|0
1650900010000|2022-04-25 15:20:10|182.32|179.2|183.88|180.76|183.88|180.76|182.14|179.02|0
1650900020000|2022-04-25 15:20:20|183.38|180.26|183.13|180.01|183.38|180.26|183.13|180.01|0
1650900030000|2022-04-25 15:20:30|182.64|179.52|182.51|179.39|182.89|179.77|182.51|179.39|0
1650900040000|2022-04-25 15:20:40|183.6|180.48|183.06|179.94|184.6|181.48|183.06|179.94|0
1650900050000|2022-04-25 15:20:50|182.93|179.81|183.8|180.68|183.8|180.68|182.81|179.69|0
1650900060000|2022-04-25 15:21:00|183.93|180.81|183.64|180.52|184.18|181.06|183.64|180.52|0
1650900070000|2022-04-25 15:21:10|183.14|180.02|182.89|179.77|183.26|180.14|182.89|179.77|0
1650900080000|2022-04-25 15:21:20|182.64|179.52|182.39|179.27|182.76|179.64|182.26|179.14|0
1650900090000|2022-04-25 15:21:30|182.76|179.64|183.14|180.02|183.14|180.02|182.76|179.64|0
1650900100000|2022-04-25 15:21:40|182.76|179.64|183.01|179.89|183.26|180.14|182.76|179.64|0
1650900110000|2022-04-25 15:21:50|183.14|180.02|182.64|179.52|183.14|180.02|182.64|179.52|0
1650900120000|2022-04-25 15:22:00|182.89|179.77|183.64|180.52|183.64|180.52|182.89|179.77|0
1650900130000|2022-04-25 15:22:10|183.26|180.14|183.51|180.39|183.76|180.64|183.26|180.14|0
1650900140000|2022-04-25 15:22:20|183.26|180.14|183.01|179.89|183.26|180.14|183.01|179.89|0
1650900150000|2022-04-25 15:22:30|182.95|179.83|182.76|179.64|182.95|179.83|182.76|179.64|0
1650900160000|2022-04-25 15:22:40|183.01|179.89|182.51|179.39|183.01|179.89|182.51|179.39|0
1650900170000|2022-04-25 15:22:50|182.39|179.27|183.13|180.01|183.26|180.14|182.39|179.27|0
1650900180000|2022-04-25 15:23:00|183.01|179.89|182.63|179.51|183.44|180.32|182.63|179.51|0
1650900190000|2022-04-25 15:23:10|183.01|179.89|183.26|180.14|183.38|180.26|183.01|179.89|0
1650900200000|2022-04-25 15:23:20|182.88|179.76|182.76|179.64|183.01|179.89|182.76|179.64|0
1650900210000|2022-04-25 15:23:30|183.26|180.14|183.26|180.14|183.26|180.14|183.13|180.01|0
1650900220000|2022-04-25 15:23:40|183.51|180.39|183.38|180.26|183.51|180.39|183.38|180.26|0
1650900230000|2022-04-25 15:23:50|183.19|180.07|182.26|179.14|183.19|180.07|182.26|179.14|0
1650900240000|2022-04-25 15:24:00|182.51|179.39|182.76|179.64|182.88|179.76|182.51|179.39|0
1650900250000|2022-04-25 15:24:10|183.26|180.14|183.76|180.64|184.26|181.14|183.26|180.14|0
1650900260000|2022-04-25 15:24:20|183.88|180.76|182.76|179.64|183.88|180.76|182.76|179.64|0
1650900270000|2022-04-25 15:24:30|182.88|179.76|183.38|180.26|183.44|180.32|182.88|179.76|0
1650900280000|2022-04-25 15:24:40|183.63|180.51|183.38|180.26|183.63|180.51|183.38|180.26|0
1650900290000|2022-04-25 15:24:50|183.63|180.51|183.01|179.89|183.63|180.51|183.01|179.89|0
1650900300000|2022-04-25 15:25:00|183.51|180.39|183.01|179.89|183.51|180.39|183.01|179.89|0
1650900310000|2022-04-25 15:25:10|182.76|179.64|183.26|180.14|183.26|180.14|182.63|179.51|0
1650900320000|2022-04-25 15:25:20|183.51|180.39|183.26|180.14|183.51|180.39|183.26|180.14|0
1650900330000|2022-04-25 15:25:30|183.38|180.26|183.76|180.64|183.76|180.64|183.26|180.14|0
1650900340000|2022-04-25 15:25:40|185.01|181.89|185.14|182.02|185.14|182.02|184.39|181.27|0
1650900350000|2022-04-25 15:25:50|185.9|182.78|186.46|183.34|186.46|183.34|185.9|182.78|0
1650900360000|2022-04-25 15:26:00|186.53|183.41|186.78|183.66|186.91|183.79|186.53|183.41|0
1650900370000|2022-04-25 15:26:10|187.03|183.91|186.91|183.79|187.03|183.91|186.65|183.53|0
1650900380000|2022-04-25 15:26:20|187.16|184.04|186.91|183.79|187.41|184.29|186.65|183.53|0
1650900390000|2022-04-25 15:26:30|186.78|183.66|186.59|183.47|186.78|183.66|186.4|183.28|0
1650900400000|2022-04-25 15:26:40|185.89|182.77|185.26|182.14|185.89|182.77|185.26|182.14|0
1650900410000|2022-04-25 15:26:50|185.14|182.02|185.14|182.02|185.14|182.02|185.01|181.89|0
1650900420000|2022-04-25 15:27:00|185.26|182.14|184.38|181.26|185.26|182.14|184.38|181.26|0
1650900430000|2022-04-25 15:27:10|184.76|181.64|184.38|181.26|184.76|181.64|184.38|181.26|0
1650900440000|2022-04-25 15:27:20|184.44|181.32|184.76|181.64|184.89|181.77|184.44|181.32|0
1650900450000|2022-04-25 15:27:30|184.51|181.39|184.51|181.39|184.64|181.52|184.38|181.26|0
1650900460000|2022-04-25 15:27:40|184.26|181.14|184.38|181.26|184.44|181.32|184.13|181.01|0
1650900470000|2022-04-25 15:27:50|184.26|181.14|184.63|181.51|184.63|181.51|184.26|181.14|0
1650900480000|2022-04-25 15:28:00|184.38|181.26|184.44|181.32|184.63|181.51|184.38|181.26|0
1650900490000|2022-04-25 15:28:10|184.32|181.2|183.63|180.51|184.32|181.2|183.63|180.51|0
1650900500000|2022-04-25 15:28:20|183.88|180.76|183.13|180.01|183.88|180.76|183.13|180.01|0
1650900510000|2022-04-25 15:28:30|182.82|179.7|182.76|179.64|182.82|179.7|182.51|179.39|0
1650900520000|2022-04-25 15:28:40|181.76|178.64|181.38|178.26|181.76|178.64|181.38|178.26|0
1650900530000|2022-04-25 15:28:50|181.26|178.14|180.89|177.77|181.26|178.14|180.89|177.77|0
1650900540000|2022-04-25 15:29:00|181.01|177.89|180.39|177.27|181.01|177.89|180.39|177.27|0
1650900550000|2022-04-25 15:29:10|180.89|177.77|180.64|177.52|180.89|177.77|180.51|177.39|0
1650900560000|2022-04-25 15:29:20|180.89|177.77|180.27|177.15|180.89|177.77|180.27|177.15|0
1650900570000|2022-04-25 15:29:30|180.02|176.9|179.9|176.78|180.27|177.15|179.9|176.78|0
1650900580000|2022-04-25 15:29:40|179.77|176.65|179.65|176.53|179.9|176.78|179.65|176.53|0
1650900590000|2022-04-25 15:29:50|179.52|176.4|180.14|177.02|180.14|177.02|179.4|176.28|0
1650900600000|2022-04-25 15:30:00|180.27|177.15|180.64|177.52|180.64|177.52|180.27|177.15|0
1650900610000|2022-04-25 15:30:10|180.89|177.77|180.89|177.77|180.89|177.77|180.64|177.52|0
1650900620000|2022-04-25 15:30:20|181.01|177.89|180.51|177.39|181.01|177.89|180.14|177.02|0
1650900630000|2022-04-25 15:30:30|180.39|177.27|179.77|176.65|180.39|177.27|179.77|176.65|0
1650900640000|2022-04-25 15:30:40|179.15|176.03|179.52|176.4|179.77|176.65|179.15|176.03|0
1650900650000|2022-04-25 15:30:50|179.4|176.28|178.78|175.66|179.4|176.28|178.66|175.54|0
1650900660000|2022-04-25 15:31:00|178.54|175.42|178.04|174.92|178.54|175.42|177.86|174.74|0
1650900670000|2022-04-25 15:31:10|178.41|175.29|178.17|175.05|178.41|175.29|178.04|174.92|0
1650900680000|2022-04-25 15:31:20|178.04|174.92|178.41|175.29|178.41|175.29|178.04|174.92|0
1650900690000|2022-04-25 15:31:30|178.54|175.42|177.68|174.56|178.91|175.79|177.68|174.56|0
1650900700000|2022-04-25 15:31:40|178.04|174.92|178.41|175.29|178.54|175.42|178.04|174.92|0
1650900710000|2022-04-25 15:31:50|178.29|175.17|177.92|174.8|178.29|175.17|177.8|174.68|0
1650900720000|2022-04-25 15:32:00|178.04|174.92|176.82|173.7|178.04|174.92|176.82|173.7|0
1650900730000|2022-04-25 15:32:10|177.06|173.94|176.33|173.21|177.06|173.94|176.2|173.08|0
1650900740000|2022-04-25 15:32:20|176.69|173.57|176.82|173.7|177.06|173.94|176.69|173.57|0
1650900750000|2022-04-25 15:32:30|176.94|173.82|176.94|173.82|177.31|174.19|176.94|173.82|0
1650900760000|2022-04-25 15:32:40|176.57|173.45|176.57|173.45|176.57|173.45|175.96|172.84|0
1650900770000|2022-04-25 15:32:50|176.33|173.21|176.51|173.39|176.57|173.45|176.33|173.21|0
1650900780000|2022-04-25 15:33:00|176.57|173.45|176.69|173.57|176.69|173.57|176.39|173.27|0
1650900790000|2022-04-25 15:33:10|176.33|173.21|176.57|173.45|176.82|173.7|176.33|173.21|0
1650900800000|2022-04-25 15:33:20|176.45|173.33|176.57|173.45|176.57|173.45|176.33|173.21|0
1650900810000|2022-04-25 15:33:30|177.18|174.06|177.06|173.94|177.31|174.19|177.06|173.94|0
1650900820000|2022-04-25 15:33:40|176.94|173.82|178.16|175.04|178.16|175.04|176.69|173.57|0
1650900830000|2022-04-25 15:33:50|178.41|175.29|178.04|174.92|178.41|175.29|178.04|174.92|0
1650900840000|2022-04-25 15:34:00|178.16|175.04|178.41|175.29|178.41|175.29|178.16|175.04|0
1650900850000|2022-04-25 15:34:10|178.78|175.66|180.26|177.14|180.26|177.14|178.78|175.66|0
1650900860000|2022-04-25 15:34:20|180.39|177.27|180.14|177.02|180.39|177.27|180.14|177.02|0
1650900870000|2022-04-25 15:34:30|179.89|176.77|179.03|175.91|179.89|176.77|179.03|175.91|0
1650900880000|2022-04-25 15:34:40|179.21|176.09|179.4|176.28|179.4|176.28|179.21|176.09|0
1650900890000|2022-04-25 15:34:50|179.52|176.4|179.4|176.28|179.52|176.4|179.03|175.91|0
1650900900000|2022-04-25 15:35:00|180.39|177.27|180.14|177.02|180.39|177.27|180.14|177.02|0
1650900910000|2022-04-25 15:35:10|180.26|177.14|181.63|178.51|182|178.88|180.26|177.14|0
1650900920000|2022-04-25 15:35:20|181.38|178.26|182.87|179.75|182.87|179.75|181.38|178.26|0
1650900930000|2022-04-25 15:35:30|183|179.88|183.62|180.5|183.62|180.5|183|179.88|0
1650900940000|2022-04-25 15:35:40|184|180.88|183.12|180|184|180.88|183.12|180|0
1650900950000|2022-04-25 15:35:50|183|179.88|183|179.88|183.37|180.25|183|179.88|0
1650900960000|2022-04-25 15:36:00|183.12|180|184.5|181.38|184.75|181.63|183.12|180|0
1650900970000|2022-04-25 15:36:10|184.13|181.01|183.5|180.38|184.13|181.01|183.5|180.38|0
1650900980000|2022-04-25 15:36:20|183.37|180.25|183.12|180|183.5|180.38|183.12|180|0
1650900990000|2022-04-25 15:36:30|182.87|179.75|183.37|180.25|183.37|180.25|182.87|179.75|0
1650901000000|2022-04-25 15:36:40|183|179.88|183.62|180.5|183.75|180.63|183|179.88|0
1650901010000|2022-04-25 15:36:50|183.12|180|183.25|180.13|183.5|180.38|183.12|180|0
1650901020000|2022-04-25 15:37:00|183|179.88|182.25|179.13|183|179.88|182.25|179.13|0
1650901030000|2022-04-25 15:37:10|182.37|179.25|182|178.88|182.37|179.25|181.87|178.75|0
1650901040000|2022-04-25 15:37:20|181.75|178.63|181.25|178.13|181.75|178.63|181.25|178.13|0
1650901050000|2022-04-25 15:37:30|180.63|177.51|180.76|177.64|180.88|177.76|180.63|177.51|0
1650901060000|2022-04-25 15:37:40|180.88|177.76|180.38|177.26|180.88|177.76|180.38|177.26|0
1650901070000|2022-04-25 15:37:50|180.63|177.51|180.44|177.32|180.63|177.51|180.44|177.32|0
1650901080000|2022-04-25 15:38:00|179.89|176.77|180.01|176.89|180.14|177.02|179.76|176.64|0
1650901090000|2022-04-25 15:38:10|179.89|176.77|179.52|176.4|179.89|176.77|179.52|176.4|0
1650901100000|2022-04-25 15:38:20|179.89|176.77|179.64|176.52|179.89|176.77|179.58|176.46|0
1650901110000|2022-04-25 15:38:30|180.01|176.89|179.02|175.9|180.01|176.89|178.9|175.78|0
1650901120000|2022-04-25 15:38:40|178.53|175.41|178.65|175.53|178.78|175.66|178.53|175.41|0
1650901130000|2022-04-25 15:38:50|178.16|175.04|177.61|174.49|178.28|175.16|177.61|174.49|0
1650901140000|2022-04-25 15:39:00|177.55|174.43|177.42|174.3|177.67|174.55|177.42|174.3|0
1650901150000|2022-04-25 15:39:10|177.3|174.18|177.42|174.3|177.55|174.43|177.18|174.06|0
1650901160000|2022-04-25 15:39:20|177.18|174.06|178.04|174.92|178.04|174.92|177.18|174.06|0
1650901170000|2022-04-25 15:39:30|177.79|174.67|179.02|175.9|179.02|175.9|177.79|174.67|0
1650901180000|2022-04-25 15:39:40|179.27|176.15|178.53|175.41|179.27|176.15|178.53|175.41|0
1650901190000|2022-04-25 15:39:50|178.41|175.29|178.78|175.66|178.78|175.66|178.28|175.16|0
1650901200000|2022-04-25 15:40:00|178.65|175.53|178.78|175.66|179.58|176.46|178.65|175.53|0
1650901210000|2022-04-25 15:40:10|178.65|175.53|178.9|175.78|179.15|176.03|178.65|175.53|0
1650901220000|2022-04-25 15:40:20|179.02|175.9|178.53|175.41|179.39|176.27|178.53|175.41|0
1650901230000|2022-04-25 15:40:30|178.16|175.04|177.91|174.79|178.16|175.04|177.79|174.67|0
1650901240000|2022-04-25 15:40:40|177.79|174.67|178.16|175.04|178.28|175.16|177.79|174.67|0
1650901250000|2022-04-25 15:40:50|177.91|174.79|178.04|174.92|178.04|174.92|177.79|174.67|0
1650901260000|2022-04-25 15:41:00|178.16|175.04|177.79|174.67|178.16|175.04|177.54|174.42|0
1650901270000|2022-04-25 15:41:10|177.67|174.55|177.79|174.67|177.91|174.79|177.6|174.48|0
1650901280000|2022-04-25 15:41:20|177.54|174.42|177.54|174.42|177.79|174.67|177.42|174.3|0
1650901290000|2022-04-25 15:41:30|177.79|174.67|177.6|174.48|177.79|174.67|177.6|174.48|0
1650901300000|2022-04-25 15:41:40|177.79|174.67|177.42|174.3|177.79|174.67|177.18|174.06|0
1650901310000|2022-04-25 15:41:50|177.54|174.42|177.3|174.18|177.54|174.42|177.18|174.06|0
1650901320000|2022-04-25 15:42:00|177.18|174.06|176.93|173.81|177.18|174.06|176.93|173.81|0
1650901330000|2022-04-25 15:42:10|177.05|173.93|177.3|174.18|177.3|174.18|176.93|173.81|0
1650901340000|2022-04-25 15:42:20|177.18|174.06|177.91|174.79|177.91|174.79|177.05|173.93|0
1650901350000|2022-04-25 15:42:30|177.79|174.67|177.91|174.79|178.03|174.91|177.79|174.67|0
1650901360000|2022-04-25 15:42:40|178.16|175.04|177.3|174.18|178.16|175.04|177.3|174.18|0
1650901370000|2022-04-25 15:42:50|177.42|174.3|177.17|174.05|177.42|174.3|176.93|173.81|0
1650901380000|2022-04-25 15:43:00|176.81|173.69|177.42|174.3|177.42|174.3|176.81|173.69|0
1650901390000|2022-04-25 15:43:10|177.54|174.42|176.93|173.81|177.67|174.55|176.93|173.81|0
1650901400000|2022-04-25 15:43:20|176.99|173.87|176.81|173.69|176.99|173.87|176.56|173.44|0
1650901410000|2022-04-25 15:43:30|177.42|174.3|177.42|174.3|177.79|174.67|177.42|174.3|0
1650901420000|2022-04-25 15:43:40|177.17|174.05|177.17|174.05|177.3|174.18|177.05|173.93|0
1650901430000|2022-04-25 15:43:50|177.05|173.93|177.66|174.54|177.66|174.54|177.05|173.93|0
1650901440000|2022-04-25 15:44:00|177.91|174.79|178.4|175.28|178.4|175.28|177.91|174.79|0
1650901450000|2022-04-25 15:44:10|178.03|174.91|177.54|174.42|178.03|174.91|177.54|174.42|0
1650901460000|2022-04-25 15:44:20|177.05|173.93|176.19|173.07|177.05|173.93|176.19|173.07|0
1650901470000|2022-04-25 15:44:30|176.44|173.32|176.19|173.07|176.44|173.32|176.19|173.07|0
1650901480000|2022-04-25 15:44:40|176.32|173.2|176.07|172.95|176.32|173.2|175.95|172.83|0
1650901490000|2022-04-25 15:44:50|175.83|172.71|176.19|173.07|176.19|173.07|175.83|172.71|0
1650901500000|2022-04-25 15:45:00|175.28|172.16|174.97|171.85|175.28|172.16|174.67|171.55|0
1650901510000|2022-04-25 15:45:10|174.37|171.25|174.61|171.49|174.73|171.61|174.37|171.25|0
1650901520000|2022-04-25 15:45:20|174.37|171.25|174.85|171.73|174.85|171.73|174.37|171.25|0
1650901530000|2022-04-25 15:45:30|174.37|171.25|174.37|171.25|174.67|171.55|174.37|171.25|0
1650901540000|2022-04-25 15:45:40|174.49|171.37|174.49|171.37|174.49|171.37|174.49|171.37|0
1650901550000|2022-04-25 15:45:50|174.61|171.49|174.49|171.37|174.73|171.61|174.49|171.37|0
1650901560000|2022-04-25 15:46:00|174.37|171.25|174.12|171|174.61|171.49|174.12|171|0
1650901570000|2022-04-25 15:46:10|174|170.88|173.94|170.82|174.06|170.94|173.94|170.82|0
1650901580000|2022-04-25 15:46:20|173.64|170.52|173.52|170.4|173.76|170.64|173.4|170.28|0
1650901590000|2022-04-25 15:46:30|173.76|170.64|173.4|170.28|174|170.88|173.4|170.28|0
1650901600000|2022-04-25 15:46:40|173.28|170.16|173.64|170.52|173.88|170.76|173.28|170.16|0
1650901610000|2022-04-25 15:46:50|173.52|170.4|173.64|170.52|173.64|170.52|173.28|170.16|0
1650901620000|2022-04-25 15:47:00|173.52|170.4|173.4|170.28|173.64|170.52|173.4|170.28|0
1650901630000|2022-04-25 15:47:10|173.52|170.4|173.27|170.15|173.58|170.46|173.27|170.15|0
1650901640000|2022-04-25 15:47:20|173.4|170.28|173.15|170.03|173.4|170.28|173.15|170.03|0
1650901650000|2022-04-25 15:47:30|173.27|170.15|173.15|170.03|173.4|170.28|173.15|170.03|0
1650901660000|2022-04-25 15:47:40|172.55|169.43|172.79|169.67|172.91|169.79|172.55|169.43|0
1650901670000|2022-04-25 15:47:50|173.15|170.03|172.91|169.79|173.15|170.03|172.91|169.79|0
1650901680000|2022-04-25 15:48:00|172.55|169.43|172.55|169.43|172.55|169.43|172.31|169.19|0
1650901690000|2022-04-25 15:48:10|173.03|169.91|173.39|170.27|173.39|170.27|173.03|169.91|0
1650901700000|2022-04-25 15:48:20|173.03|169.91|173.27|170.15|173.27|170.15|172.91|169.79|0
1650901710000|2022-04-25 15:48:30|173.03|169.91|172.55|169.43|173.03|169.91|172.55|169.43|0
1650901720000|2022-04-25 15:48:40|172.31|169.19|172.07|168.95|172.31|169.19|172.07|168.95|0
1650901730000|2022-04-25 15:48:50|171.95|168.83|172|168.88|172.07|168.95|171.95|168.83|0
1650901740000|2022-04-25 15:49:00|171.95|168.83|171.95|168.83|171.95|168.83|171.83|168.71|0
1650901750000|2022-04-25 15:49:10|172|168.88|171.83|168.71|172|168.88|171.83|168.71|0
1650901760000|2022-04-25 15:49:20|172.19|169.07|171.95|168.83|172.31|169.19|171.95|168.83|0
1650901770000|2022-04-25 15:49:30|171.88|168.76|172.31|169.19|172.31|169.19|171.88|168.76|0
1650901780000|2022-04-25 15:49:40|172.07|168.95|171.95|168.83|172.07|168.95|171.83|168.71|0
1650901790000|2022-04-25 15:49:50|171.83|168.71|171.22|168.1|171.95|168.83|171.22|168.1|0
1650901800000|2022-04-25 15:50:00|171.64|168.52|171.22|168.1|171.64|168.52|171.22|168.1|0
1650901810000|2022-04-25 15:50:10|171.46|168.34|171.64|168.52|171.7|168.58|171.22|168.1|0
1650901820000|2022-04-25 15:50:20|171.58|168.46|172|168.88|172|168.88|171.58|168.46|0
1650901830000|2022-04-25 15:50:30|172.19|169.07|171.94|168.82|172.19|169.07|171.94|168.82|0
1650901840000|2022-04-25 15:50:40|172|168.88|171.94|168.82|172.19|169.07|171.94|168.82|0
1650901850000|2022-04-25 15:50:50|172.19|169.07|172.19|169.07|172.43|169.31|172.06|168.94|0
1650901860000|2022-04-25 15:51:00|171.94|168.82|171.7|168.58|172.06|168.94|171.7|168.58|0
1650901870000|2022-04-25 15:51:10|171.82|168.7|171.94|168.82|171.94|168.82|171.82|168.7|0
1650901880000|2022-04-25 15:51:20|171.82|168.7|172.06|168.94|172.06|168.94|171.7|168.58|0
1650901890000|2022-04-25 15:51:30|172.55|169.43|172.67|169.55|172.67|169.55|172.43|169.31|0
1650901900000|2022-04-25 15:51:40|173.15|170.03|173.27|170.15|173.27|170.15|173.15|170.03|0
1650901910000|2022-04-25 15:51:50|173.15|170.03|172.67|169.55|173.15|170.03|172.67|169.55|0
1650901920000|2022-04-25 15:52:00|172.43|169.31|172.67|169.55|172.67|169.55|172.3|169.18|0
1650901930000|2022-04-25 15:52:10|172.43|169.31|172.06|168.94|172.43|169.31|172.06|168.94|0
1650901940000|2022-04-25 15:52:20|171.82|168.7|172.18|169.06|172.3|169.18|171.82|168.7|0
1650901950000|2022-04-25 15:52:30|171.94|168.82|171.82|168.7|171.94|168.82|171.7|168.58|0
1650901960000|2022-04-25 15:52:40|172.18|169.06|172.42|169.3|172.55|169.43|172.18|169.06|0
1650901970000|2022-04-25 15:52:50|172.67|169.55|172.24|169.12|172.67|169.55|172.24|169.12|0
1650901980000|2022-04-25 15:53:00|171.7|168.58|171.94|168.82|172.18|169.06|171.7|168.58|0
1650901990000|2022-04-25 15:53:10|171.58|168.46|171.58|168.46|171.58|168.46|171.22|168.1|0
1650902000000|2022-04-25 15:53:20|171.22|168.1|171.22|168.1|171.22|168.1|170.98|167.86|0
1650902010000|2022-04-25 15:53:30|171.04|167.92|170.86|167.74|171.22|168.1|170.86|167.74|0
1650902020000|2022-04-25 15:53:40|171.22|168.1|171.58|168.46|171.58|168.46|171.22|168.1|0
1650902030000|2022-04-25 15:53:50|171.16|168.04|171.82|168.7|171.82|168.7|170.98|167.86|0
1650902040000|2022-04-25 15:54:00|172.06|168.94|171.82|168.7|172.06|168.94|171.82|168.7|0
1650902050000|2022-04-25 15:54:10|171.94|168.82|168.99|165.87|171.94|168.82|168.99|165.87|0
1650902060000|2022-04-25 15:54:20|169.16|166.04|169.83|166.71|169.83|166.71|169.16|166.04|0
1650902070000|2022-04-25 15:54:30|169.71|166.59|170.19|167.07|170.19|167.07|169.71|166.59|0
1650902080000|2022-04-25 15:54:40|170.07|166.95|171.83|168.71|172.01|168.89|169.71|166.59|0
1650902090000|2022-04-25 15:54:50|171.71|168.59|173.65|170.53|173.89|170.77|171.71|168.59|0
1650902100000|2022-04-25 15:55:00|173.16|170.04|173.65|170.53|173.65|170.53|173.16|170.04|0
1650902110000|2022-04-25 15:55:10|173.77|170.65|173.16|170.04|173.77|170.65|173.16|170.04|0
1650902120000|2022-04-25 15:55:20|172.92|169.8|173.04|169.92|173.41|170.29|172.92|169.8|0
1650902130000|2022-04-25 15:55:30|173.53|170.41|173.77|170.65|173.77|170.65|173.16|170.04|0
1650902140000|2022-04-25 15:55:40|174.37|171.25|175.22|172.1|175.34|172.22|174.37|171.25|0
1650902150000|2022-04-25 15:55:50|175.34|172.22|175.58|172.46|175.58|172.46|175.34|172.22|0
1650902160000|2022-04-25 15:56:00|175.46|172.34|176.07|172.95|176.07|172.95|175.46|172.34|0
1650902170000|2022-04-25 15:56:10|175.95|172.83|174.86|171.74|175.95|172.83|174.86|171.74|0
1650902180000|2022-04-25 15:56:20|174.49|171.37|175.58|172.46|175.58|172.46|174.49|171.37|0
1650902190000|2022-04-25 15:56:30|175.46|172.34|175.46|172.34|175.46|172.34|175.1|171.98|0
1650902200000|2022-04-25 15:56:40|175.58|172.46|175.71|172.59|175.71|172.59|175.46|172.34|0
1650902210000|2022-04-25 15:56:50|175.34|172.22|175.46|172.34|175.46|172.34|175.1|171.98|0
1650902220000|2022-04-25 15:57:00|175.22|172.1|176.31|173.19|176.31|173.19|175.22|172.1|0
1650902230000|2022-04-25 15:57:10|176.19|173.07|175.1|171.98|176.19|173.07|175.1|171.98|0
1650902240000|2022-04-25 15:57:20|175.22|172.1|175.95|172.83|175.95|172.83|175.22|172.1|0
1650902250000|2022-04-25 15:57:30|176.07|172.95|177.05|173.93|177.05|173.93|176.07|172.95|0
1650902260000|2022-04-25 15:57:40|176.56|173.44|176.68|173.56|176.68|173.56|176.44|173.32|0
1650902270000|2022-04-25 15:57:50|176.31|173.19|176.56|173.44|176.56|173.44|176.31|173.19|0
1650902280000|2022-04-25 15:58:00|176.31|173.19|176.07|172.95|176.31|173.19|175.83|172.71|0
1650902290000|2022-04-25 15:58:10|175.95|172.83|175.95|172.83|175.95|172.83|175.58|172.46|0
1650902300000|2022-04-25 15:58:20|176.31|173.19|176.68|173.56|176.8|173.68|176.31|173.19|0
1650902310000|2022-04-25 15:58:30|176.56|173.44|175.95|172.83|176.68|173.56|175.95|172.83|0
1650902320000|2022-04-25 15:58:40|176.19|173.07|175.95|172.83|176.19|173.07|175.7|172.58|0
1650902330000|2022-04-25 15:58:50|176.19|173.07|176.49|173.37|176.49|173.37|176.19|173.07|0
1650902340000|2022-04-25 15:59:00|176.43|173.31|176.43|173.31|176.43|173.31|176.07|172.95|0
1650902350000|2022-04-25 15:59:10|176.19|173.07|176.68|173.56|176.68|173.56|176.19|173.07|0
1650902360000|2022-04-25 15:59:20|176.31|173.19|176.07|172.95|176.43|173.31|176.07|172.95|0
1650902370000|2022-04-25 15:59:30|176.19|173.07|176.56|173.44|176.56|173.44|176.19|173.07|0
1650902380000|2022-04-25 15:59:40|176.19|173.07|176.68|173.56|176.68|173.56|176.19|173.07|0
1650902390000|2022-04-25 15:59:50|176.56|173.44|176.68|173.56|176.68|173.56|176.43|173.31|0
1650902400000|2022-04-25 16:00:00|176.31|173.19|176.31|173.19|176.43|173.31|176.31|173.19|0
1650902410000|2022-04-25 16:00:10|175.95|172.83|175.46|172.34|175.95|172.83|175.46|172.34|0
1650902420000|2022-04-25 16:00:20|175.34|172.22|175.7|172.58|175.7|172.58|175.34|172.22|0
1650902430000|2022-04-25 16:00:30|175.82|172.7|175.22|172.1|175.82|172.7|175.22|172.1|0
1650902440000|2022-04-25 16:00:40|175.09|171.97|174.85|171.73|175.09|171.97|174.85|171.73|0
1650902450000|2022-04-25 16:00:50|174.37|171.25|174.49|171.37|174.61|171.49|174.37|171.25|0
1650902460000|2022-04-25 16:01:00|174.37|171.25|174.61|171.49|174.61|171.49|174.37|171.25|0
1650902470000|2022-04-25 16:01:10|174.49|171.37|173.88|170.76|174.49|171.37|173.88|170.76|0
1650902480000|2022-04-25 16:01:20|173.76|170.64|173.88|170.76|173.88|170.76|173.76|170.64|0
1650902490000|2022-04-25 16:01:30|174.13|171.01|174.25|171.13|174.25|171.13|174.13|171.01|0
1650902500000|2022-04-25 16:01:40|174.85|171.73|174.73|171.61|174.85|171.73|174.49|171.37|0
1650902510000|2022-04-25 16:01:50|174.97|171.85|175.58|172.46|175.94|172.82|174.97|171.85|0
1650902520000|2022-04-25 16:02:00|175.46|172.34|174.85|171.73|175.46|172.34|174.85|171.73|0
1650902530000|2022-04-25 16:02:10|174.61|171.49|174.37|171.25|174.73|171.61|174.37|171.25|0
1650902540000|2022-04-25 16:02:20|174.12|171|174.25|171.13|174.25|171.13|174.12|171|0
1650902550000|2022-04-25 16:02:30|174.49|171.37|174.49|171.37|174.73|171.61|174.49|171.37|0
1650902560000|2022-04-25 16:02:40|174.85|171.73|174.49|171.37|174.85|171.73|174.49|171.37|0
1650902570000|2022-04-25 16:02:50|175.09|171.97|174.97|171.85|175.46|172.34|174.97|171.85|0
1650902580000|2022-04-25 16:03:00|174.73|171.61|175.46|172.34|175.58|172.46|174.73|171.61|0
1650902590000|2022-04-25 16:03:10|175.34|172.22|175.34|172.22|175.46|172.34|175.34|172.22|0
1650902600000|2022-04-25 16:03:20|174.97|171.85|175.09|171.97|175.09|171.97|174.85|171.73|0
1650902610000|2022-04-25 16:03:30|174.85|171.73|175.46|172.34|175.46|172.34|174.85|171.73|0
1650902620000|2022-04-25 16:03:40|175.58|172.46|176.19|173.07|176.31|173.19|175.58|172.46|0
1650902630000|2022-04-25 16:03:50|176.37|173.25|176.31|173.19|176.55|173.43|176.31|173.19|0
1650902640000|2022-04-25 16:04:00|176.06|172.94|175.82|172.7|176.31|173.19|175.82|172.7|0
1650902650000|2022-04-25 16:04:10|176.19|173.07|175.39|172.27|176.19|173.07|175.39|172.27|0
1650902660000|2022-04-25 16:04:20|175.21|172.09|174.85|171.73|175.21|172.09|174.85|171.73|0
1650902670000|2022-04-25 16:04:30|174.73|171.61|175.09|171.97|175.09|171.97|174.73|171.61|0
1650902680000|2022-04-25 16:04:40|175.94|172.82|175.82|172.7|176.19|173.07|175.82|172.7|0
1650902690000|2022-04-25 16:04:50|176.06|172.94|176.06|172.94|176.06|172.94|176.06|172.94|0
1650902700000|2022-04-25 16:05:00|176.43|173.31|176.67|173.55|176.67|173.55|176.43|173.31|0
1650902710000|2022-04-25 16:05:10|178.02|174.9|177.65|174.53|178.02|174.9|177.53|174.41|0
1650902720000|2022-04-25 16:05:20|178.39|175.27|178.75|175.63|179|175.88|178.39|175.27|0
1650902730000|2022-04-25 16:05:30|178.94|175.82|179|175.88|179|175.88|178.88|175.76|0
1650902740000|2022-04-25 16:05:40|180.48|177.36|179.37|176.25|180.48|177.36|179.25|176.13|0
1650902750000|2022-04-25 16:05:50|179.49|176.37|179.12|176|179.49|176.37|179.12|176|0
1650902760000|2022-04-25 16:06:00|178.39|175.27|181.34|178.22|181.34|178.22|178.39|175.27|0
1650902770000|2022-04-25 16:06:10|180.85|177.73|180.23|177.11|180.97|177.85|180.23|177.11|0
1650902780000|2022-04-25 16:06:20|180.48|177.36|179.98|176.86|180.48|177.36|179.98|176.86|0
1650902790000|2022-04-25 16:06:30|180.23|177.11|179.74|176.62|180.35|177.23|179.74|176.62|0
1650902800000|2022-04-25 16:06:40|180.73|177.61|180.85|177.73|180.85|177.73|180.48|177.36|0
1650902810000|2022-04-25 16:06:50|180.97|177.85|180.97|177.85|181.22|178.1|180.97|177.85|0
1650902820000|2022-04-25 16:07:00|180.85|177.73|182.34|179.22|182.46|179.34|180.85|177.73|0
1650902830000|2022-04-25 16:07:10|182.21|179.09|183.58|180.46|183.58|180.46|182.21|179.09|0
1650902840000|2022-04-25 16:07:20|183.46|180.34|183.71|180.59|183.71|180.59|183.46|180.34|0
1650902850000|2022-04-25 16:07:30|183.58|180.46|183.96|180.84|184.08|180.96|183.58|180.46|0
1650902860000|2022-04-25 16:07:40|184.02|180.9|184.33|181.21|184.33|181.21|184.02|180.9|0
1650902870000|2022-04-25 16:07:50|184.14|181.02|184.46|181.34|184.46|181.34|184.08|180.96|0
1650902880000|2022-04-25 16:08:00|185.4|182.28|185.08|181.96|185.4|182.28|185.08|181.96|0
1650902890000|2022-04-25 16:08:10|184.96|181.84|185.33|182.21|185.33|182.21|184.96|181.84|0
1650902900000|2022-04-25 16:08:20|184.83|181.71|184.71|181.59|184.83|181.71|184.71|181.59|0
1650902910000|2022-04-25 16:08:30|184.58|181.46|183.71|180.59|184.58|181.46|183.71|180.59|0
1650902920000|2022-04-25 16:08:40|183.83|180.71|183.58|180.46|183.83|180.71|183.58|180.46|0
1650902930000|2022-04-25 16:08:50|183.46|180.34|183.58|180.46|183.58|180.46|183.46|180.34|0
1650902940000|2022-04-25 16:09:00|183.83|180.71|184.08|180.96|184.08|180.96|183.58|180.46|0
1650902950000|2022-04-25 16:09:10|183.83|180.71|184.08|180.96|184.21|181.09|183.83|180.71|0
1650902960000|2022-04-25 16:09:20|184.33|181.21|184.08|180.96|184.33|181.21|184.08|180.96|0
1650902970000|2022-04-25 16:09:30|183.58|180.46|183.71|180.59|183.96|180.84|183.52|180.4|0
1650902980000|2022-04-25 16:09:40|183.77|180.65|183.58|180.46|183.77|180.65|183.21|180.09|0
1650902990000|2022-04-25 16:09:50|183.46|180.34|183.21|180.09|183.46|180.34|183.21|180.09|0
1650903000000|2022-04-25 16:10:00|183.14|180.02|182.96|179.84|183.21|180.09|182.96|179.84|0
1650903010000|2022-04-25 16:10:10|182.89|179.77|182.46|179.34|183.08|179.96|182.46|179.34|0
1650903020000|2022-04-25 16:10:20|182.21|179.09|183.21|180.09|183.21|180.09|182.21|179.09|0
1650903030000|2022-04-25 16:10:30|183.46|180.34|183.95|180.83|183.95|180.83|183.46|180.34|0
1650903040000|2022-04-25 16:10:40|184.2|181.08|184.08|180.96|184.2|181.08|183.95|180.83|0
1650903050000|2022-04-25 16:10:50|183.46|180.34|185.08|181.96|185.08|181.96|183.46|180.34|0
1650903060000|2022-04-25 16:11:00|185.58|182.46|186.09|182.97|186.34|183.22|185.58|182.46|0
1650903070000|2022-04-25 16:11:10|186.21|183.09|185.96|182.84|186.21|183.09|185.96|182.84|0
1650903080000|2022-04-25 16:11:20|186.09|182.97|185.33|182.21|186.09|182.97|185.08|181.96|0
1650903090000|2022-04-25 16:11:30|185.08|181.96|184.7|181.58|185.08|181.96|184.45|181.33|0
1650903100000|2022-04-25 16:11:40|184.58|181.46|183.95|180.83|184.58|181.46|183.95|180.83|0
1650903110000|2022-04-25 16:11:50|183.45|180.33|183.58|180.46|183.7|180.58|183.45|180.33|0
1650903120000|2022-04-25 16:12:00|183.08|179.96|185.93|182.81|186.43|183.31|183.08|179.96|0
1650903130000|2022-04-25 16:12:10|186.06|182.94|185.56|182.44|186.06|182.94|185.56|182.44|0
1650903140000|2022-04-25 16:12:20|185.43|182.31|185.43|182.31|185.56|182.44|185.43|182.31|0
1650903150000|2022-04-25 16:12:30|185.56|182.44|182.76|179.64|185.93|182.81|182.76|179.64|0
1650903160000|2022-04-25 16:12:40|182.26|179.14|181.47|178.35|182.26|179.14|181.47|178.35|0
1650903170000|2022-04-25 16:12:50|181.22|178.1|181.35|178.23|181.47|178.35|181.22|178.1|0
1650903180000|2022-04-25 16:13:00|181.22|178.1|181.1|177.98|181.6|178.48|180.97|177.85|0
1650903190000|2022-04-25 16:13:10|181.47|178.35|182.09|178.97|182.09|178.97|181.47|178.35|0
1650903200000|2022-04-25 16:13:20|181.72|178.6|181.72|178.6|181.72|178.6|181.6|178.48|0
1650903210000|2022-04-25 16:13:30|181.84|178.72|181.78|178.66|181.84|178.72|181.6|178.48|0
1650903220000|2022-04-25 16:13:40|181.84|178.72|181.97|178.85|181.97|178.85|181.84|178.72|0
1650903230000|2022-04-25 16:13:50|182.72|179.6|182.84|179.72|182.84|179.72|182.47|179.35|0
1650903240000|2022-04-25 16:14:00|182.97|179.85|183.34|180.22|183.34|180.22|182.97|179.85|0
1650903250000|2022-04-25 16:14:10|182.97|179.85|183.22|180.1|183.34|180.22|182.97|179.85|0
1650903260000|2022-04-25 16:14:20|183.34|180.22|182.97|179.85|183.34|180.22|182.72|179.6|0
1650903270000|2022-04-25 16:14:30|182.72|179.6|182.59|179.47|182.72|179.6|182.59|179.47|0
1650903280000|2022-04-25 16:14:40|182.47|179.35|182.84|179.72|182.84|179.72|182.09|178.97|0
1650903290000|2022-04-25 16:14:50|183.09|179.97|182.72|179.6|183.09|179.97|182.72|179.6|0
1650903300000|2022-04-25 16:15:00|182.59|179.47|183.47|180.35|183.47|180.35|182.59|179.47|0
1650903310000|2022-04-25 16:15:10|183.22|180.1|182.97|179.85|183.22|180.1|182.72|179.6|0
1650903320000|2022-04-25 16:15:20|183.22|180.1|184.47|181.35|184.47|181.35|183.22|180.1|0
1650903330000|2022-04-25 16:15:30|184.22|181.1|183.59|180.47|184.22|181.1|183.59|180.47|0
1650903340000|2022-04-25 16:15:40|183.47|180.35|184.72|181.6|184.72|181.6|183.47|180.35|0
1650903350000|2022-04-25 16:15:50|184.47|181.35|184.97|181.85|184.97|181.85|184.22|181.1|0
1650903360000|2022-04-25 16:16:00|184.34|181.22|185.22|182.1|185.22|182.1|184.34|181.22|0
1650903370000|2022-04-25 16:16:10|184.97|181.85|184.72|181.6|184.97|181.85|184.59|181.47|0
1650903380000|2022-04-25 16:16:20|184.91|181.79|185.35|182.23|185.35|182.23|184.91|181.79|0
1650903390000|2022-04-25 16:16:30|185.6|182.48|184.59|181.47|185.6|182.48|184.59|181.47|0
1650903400000|2022-04-25 16:16:40|184.47|181.35|184.34|181.22|184.47|181.35|184.22|181.1|0
1650903410000|2022-04-25 16:16:50|183.9|180.78|183.84|180.72|183.97|180.85|183.72|180.6|0
1650903420000|2022-04-25 16:17:00|183.34|180.22|183.09|179.97|183.34|180.22|183.09|179.97|0
1650903430000|2022-04-25 16:17:10|182.71|179.59|183.09|179.97|183.09|179.97|182.71|179.59|0
1650903440000|2022-04-25 16:17:20|182.84|179.72|182.52|179.4|182.84|179.72|182.52|179.4|0
1650903450000|2022-04-25 16:17:30|182.34|179.22|182.34|179.22|182.34|179.22|182.22|179.1|0
1650903460000|2022-04-25 16:17:40|182.09|178.97|181.84|178.72|182.09|178.97|181.72|178.6|0
1650903470000|2022-04-25 16:17:50|182.09|178.97|182.21|179.09|182.46|179.34|182.09|178.97|0
1650903480000|2022-04-25 16:18:00|181.97|178.85|181.34|178.22|181.97|178.85|181.34|178.22|0
1650903490000|2022-04-25 16:18:10|181.47|178.35|180.72|177.6|181.47|178.35|180.72|177.6|0
1650903500000|2022-04-25 16:18:20|180.6|177.48|180.6|177.48|180.85|177.73|180.35|177.23|0
1650903510000|2022-04-25 16:18:30|180.35|177.23|180.47|177.35|180.66|177.54|180.35|177.23|0
1650903520000|2022-04-25 16:18:40|179.98|176.86|180.6|177.48|180.6|177.48|179.98|176.86|0
1650903530000|2022-04-25 16:18:50|180.23|177.11|180.23|177.11|180.23|177.11|180.1|176.98|0
1650903540000|2022-04-25 16:19:00|180.1|176.98|180.6|177.48|180.6|177.48|179.98|176.86|0
1650903550000|2022-04-25 16:19:10|180.47|177.35|180.6|177.48|180.72|177.6|180.47|177.35|0
1650903560000|2022-04-25 16:19:20|180.35|177.23|179.85|176.73|180.35|177.23|179.85|176.73|0
1650903570000|2022-04-25 16:19:30|180.1|176.98|180.84|177.72|180.84|177.72|180.1|176.98|0
1650903580000|2022-04-25 16:19:40|180.72|177.6|179.98|176.86|180.72|177.6|179.98|176.86|0
1650903590000|2022-04-25 16:19:50|180.6|177.48|180.72|177.6|180.72|177.6|180.6|177.48|0
1650903600000|2022-04-25 16:20:00|180.97|177.85|181.47|178.35|181.96|178.84|180.97|177.85|0
1650903610000|2022-04-25 16:20:10|181.84|178.72|181.84|178.72|181.84|178.72|181.71|178.59|0
1650903620000|2022-04-25 16:20:20|182.09|178.97|181.96|178.84|182.09|178.97|181.84|178.72|0
1650903630000|2022-04-25 16:20:30|182.09|178.97|182.21|179.09|182.21|179.09|181.96|178.84|0
1650903640000|2022-04-25 16:20:40|182.59|179.47|183.84|180.72|183.84|180.72|182.59|179.47|0
1650903650000|2022-04-25 16:20:50|183.96|180.84|184.46|181.34|184.46|181.34|183.96|180.84|0
1650903660000|2022-04-25 16:21:00|184.72|181.6|184.84|181.72|184.84|181.72|184.72|181.6|0
1650903670000|2022-04-25 16:21:10|185.78|182.66|185.98|182.86|185.98|182.86|185.66|182.54|0
1650903680000|2022-04-25 16:21:20|185.72|182.6|185.47|182.35|185.85|182.73|185.47|182.35|0
1650903690000|2022-04-25 16:21:30|185.22|182.1|184.84|181.72|185.22|182.1|184.72|181.6|0
1650903700000|2022-04-25 16:21:40|184.59|181.47|185.34|182.22|185.34|182.22|184.59|181.47|0
1650903710000|2022-04-25 16:21:50|185.47|182.35|184.97|181.85|185.47|182.35|184.97|181.85|0
1650903720000|2022-04-25 16:22:00|184.84|181.72|184.72|181.6|184.84|181.72|184.21|181.09|0
1650903730000|2022-04-25 16:22:10|184.21|181.09|184.84|181.72|184.9|181.78|184.21|181.09|0
1650903740000|2022-04-25 16:22:20|184.52|181.4|184.84|181.72|184.84|181.72|184.34|181.22|0
1650903750000|2022-04-25 16:22:30|184.59|181.47|185.85|182.73|185.85|182.73|184.59|181.47|0
1650903760000|2022-04-25 16:22:40|185.6|182.48|185.47|182.35|185.6|182.48|184.97|181.85|0
1650903770000|2022-04-25 16:22:50|185.34|182.22|185.09|181.97|185.6|182.48|185.09|181.97|0
1650903780000|2022-04-25 16:23:00|185.34|182.22|185.6|182.48|185.85|182.73|185.34|182.22|0
1650903790000|2022-04-25 16:23:10|185.47|182.35|185.72|182.6|185.72|182.6|185.47|182.35|0
1650903800000|2022-04-25 16:23:20|185.85|182.73|185.47|182.35|185.85|182.73|185.34|182.22|0
1650903810000|2022-04-25 16:23:30|185.34|182.22|186.23|183.11|186.23|183.11|185.34|182.22|0
1650903820000|2022-04-25 16:23:40|186.86|183.74|187.11|183.99|187.11|183.99|186.86|183.74|0
1650903830000|2022-04-25 16:23:50|187.36|184.24|185.78|182.66|187.36|184.24|185.78|182.66|0
1650903840000|2022-04-25 16:24:00|185.34|182.22|186.35|183.23|186.35|183.23|185.34|182.22|0
1650903850000|2022-04-25 16:24:10|186.48|183.36|187.17|184.05|187.24|184.12|186.48|183.36|0
1650903860000|2022-04-25 16:24:20|187.49|184.37|186.73|183.61|187.49|184.37|186.6|183.48|0
1650903870000|2022-04-25 16:24:30|186.6|183.48|186.86|183.74|186.86|183.74|186.48|183.36|0
1650903880000|2022-04-25 16:24:40|186.73|183.61|186.73|183.61|186.86|183.74|186.73|183.61|0
1650903890000|2022-04-25 16:24:50|186.66|183.54|187.49|184.37|187.49|184.37|186.66|183.54|0
1650903900000|2022-04-25 16:25:00|188.38|185.26|188.13|185.01|188.38|185.26|187.87|184.75|0
1650903910000|2022-04-25 16:25:10|188.25|185.13|188.51|185.39|188.51|185.39|188|184.88|0
1650903920000|2022-04-25 16:25:20|188.89|185.77|189.4|186.28|189.4|186.28|188.89|185.77|0
1650903930000|2022-04-25 16:25:30|189.65|186.53|189.91|186.79|189.91|186.79|189.53|186.41|0
1650903940000|2022-04-25 16:25:40|189.84|186.72|189.53|186.41|189.84|186.72|189.53|186.41|0
1650903950000|2022-04-25 16:25:50|189.4|186.28|189.02|185.9|189.53|186.41|189.02|185.9|0
1650903960000|2022-04-25 16:26:00|188.76|185.64|188.51|185.39|188.76|185.64|188.51|185.39|0
1650903970000|2022-04-25 16:26:10|188.57|185.45|188.25|185.13|188.57|185.45|188.19|185.07|0
1650903980000|2022-04-25 16:26:20|188.63|185.51|187.87|184.75|188.63|185.51|187.87|184.75|0
1650903990000|2022-04-25 16:26:30|188|184.88|188.12|185|188.12|185|187.87|184.75|0
1650904000000|2022-04-25 16:26:40|188.31|185.19|188.12|185|188.31|185.19|188|184.88|0
1650904010000|2022-04-25 16:26:50|188.25|185.13|188.25|185.13|188.38|185.26|188|184.88|0
1650904020000|2022-04-25 16:27:00|188.51|185.39|188.5|185.38|188.51|185.39|188.5|185.38|0
1650904030000|2022-04-25 16:27:10|188.63|185.51|188.5|185.38|188.89|185.77|188.5|185.38|0
1650904040000|2022-04-25 16:27:20|188.12|185|187.68|184.56|188.12|185|187.68|184.56|0
1650904050000|2022-04-25 16:27:30|187.74|184.62|187.36|184.24|187.74|184.62|187.36|184.24|0
1650904060000|2022-04-25 16:27:40|186.85|183.73|186.6|183.48|186.98|183.86|186.6|183.48|0
1650904070000|2022-04-25 16:27:50|186.35|183.23|186.35|183.23|186.48|183.36|186.35|183.23|0
1650904080000|2022-04-25 16:28:00|186.28|183.16|186.47|183.35|186.47|183.35|186.22|183.1|0
1650904090000|2022-04-25 16:28:10|186.16|183.04|186.1|182.98|186.16|183.04|185.97|182.85|0
1650904100000|2022-04-25 16:28:20|185.97|182.85|185.59|182.47|185.97|182.85|185.59|182.47|0
1650904110000|2022-04-25 16:28:30|185.09|181.97|185.09|181.97|185.21|182.09|184.96|181.84|0
1650904120000|2022-04-25 16:28:40|184.96|181.84|184.96|181.84|185.09|181.97|184.9|181.78|0
1650904130000|2022-04-25 16:28:50|185.34|182.22|185.09|181.97|185.34|182.22|185.09|181.97|0
1650904140000|2022-04-25 16:29:00|184.96|181.84|184.96|181.84|185.34|182.22|184.96|181.84|0
1650904150000|2022-04-25 16:29:10|184.83|181.71|185.59|182.47|185.59|182.47|184.58|181.46|0
1650904160000|2022-04-25 16:29:20|185.46|182.34|185.84|182.72|185.84|182.72|185.46|182.34|0
1650904170000|2022-04-25 16:29:30|185.59|182.47|185.59|182.47|185.59|182.47|185.21|182.09|0
1650904180000|2022-04-25 16:29:40|185.34|182.22|185.72|182.6|185.72|182.6|185.34|182.22|0
1650904190000|2022-04-25 16:29:50|185.46|182.34|185.09|181.97|185.46|182.34|185.09|181.97|0
1650904200000|2022-04-25 16:30:00|185.21|182.09|185.72|182.6|185.72|182.6|185.21|182.09|0
1650904210000|2022-04-25 16:30:10|185.84|182.72|185.46|182.34|185.84|182.72|185.21|182.09|0
1650904220000|2022-04-25 16:30:20|185.21|182.09|185.34|182.22|185.72|182.6|185.09|181.97|0
1650904230000|2022-04-25 16:30:30|185.09|181.97|184.83|181.71|185.09|181.97|184.83|181.71|0
1650904240000|2022-04-25 16:30:40|185.09|181.97|184.71|181.59|185.09|181.97|184.71|181.59|0
1650904250000|2022-04-25 16:30:50|184.96|181.84|184.71|181.59|185.27|182.15|184.71|181.59|0
1650904260000|2022-04-25 16:31:00|184.46|181.34|183.83|180.71|184.58|181.46|183.83|180.71|0
1650904270000|2022-04-25 16:31:10|183.7|180.58|183.95|180.83|183.95|180.83|183.7|180.58|0
1650904280000|2022-04-25 16:31:20|184.46|181.34|184.27|181.15|184.46|181.34|184.27|181.15|0
1650904290000|2022-04-25 16:31:30|184.71|181.59|185.46|182.34|185.46|182.34|184.71|181.59|0
1650904300000|2022-04-25 16:31:40|185.71|182.59|185.97|182.85|186.09|182.97|185.71|182.59|0
1650904310000|2022-04-25 16:31:50|186.09|182.97|185.71|182.59|186.09|182.97|185.46|182.34|0
1650904320000|2022-04-25 16:32:00|185.97|182.85|186.98|183.86|186.98|183.86|185.97|182.85|0
1650904330000|2022-04-25 16:32:10|187.36|184.24|187.87|184.75|187.87|184.75|187.36|184.24|0
1650904340000|2022-04-25 16:32:20|188.12|185|188.37|185.25|188.37|185.25|188.12|185|0
1650904350000|2022-04-25 16:32:30|188.75|185.63|189.14|186.02|189.14|186.02|188.75|185.63|0
1650904360000|2022-04-25 16:32:40|189.52|186.4|188.75|185.63|189.52|186.4|188.75|185.63|0
1650904370000|2022-04-25 16:32:50|188.37|185.25|188.5|185.38|188.5|185.38|188.37|185.25|0
1650904380000|2022-04-25 16:33:00|187.99|184.87|187.93|184.81|187.99|184.87|187.86|184.74|0
1650904390000|2022-04-25 16:33:10|187.61|184.49|187.74|184.62|187.74|184.62|187.48|184.36|0
1650904400000|2022-04-25 16:33:20|187.36|184.24|186.85|183.73|187.36|184.24|186.85|183.73|0
1650904410000|2022-04-25 16:33:30|186.6|183.48|186.98|183.86|187.1|183.98|186.6|183.48|0
1650904420000|2022-04-25 16:33:40|187.1|183.98|187.36|184.24|187.36|184.24|187.1|183.98|0
1650904430000|2022-04-25 16:33:50|187.74|184.62|186.6|183.48|187.74|184.62|186.6|183.48|0
1650904440000|2022-04-25 16:34:00|186.85|183.73|187.8|184.68|187.8|184.68|186.72|183.6|0
1650904450000|2022-04-25 16:34:10|187.74|184.62|187.36|184.24|187.74|184.62|187.36|184.24|0
1650904460000|2022-04-25 16:34:20|187.1|183.98|187.48|184.36|187.48|184.36|187.1|183.98|0
1650904470000|2022-04-25 16:34:30|187.86|184.74|187.74|184.62|188.05|184.93|187.74|184.62|0
1650904480000|2022-04-25 16:34:40|187.99|184.87|188.24|185.12|188.24|185.12|187.86|184.74|0
1650904490000|2022-04-25 16:34:50|188.12|185|187.61|184.49|188.12|185|187.61|184.49|0
1650904500000|2022-04-25 16:35:00|187.74|184.62|187.74|184.62|187.74|184.62|187.48|184.36|0
1650904510000|2022-04-25 16:35:10|187.86|184.74|188.5|185.38|188.88|185.76|187.86|184.74|0
1650904520000|2022-04-25 16:35:20|188.37|185.25|188.63|185.51|188.69|185.57|188.37|185.25|0
1650904530000|2022-04-25 16:35:30|188.12|185|188.5|185.38|188.5|185.38|187.99|184.87|0
1650904540000|2022-04-25 16:35:40|188.75|185.63|187.99|184.87|188.75|185.63|187.99|184.87|0
1650904550000|2022-04-25 16:35:50|187.86|184.74|187.35|184.23|187.92|184.8|187.35|184.23|0
1650904560000|2022-04-25 16:36:00|188.05|184.93|187.73|184.61|188.05|184.93|187.61|184.49|0
1650904570000|2022-04-25 16:36:10|187.48|184.36|188.05|184.93|188.05|184.93|187.48|184.36|0
1650904580000|2022-04-25 16:36:20|188.37|185.25|189.26|186.14|189.26|186.14|188.37|185.25|0
1650904590000|2022-04-25 16:36:30|189.77|186.65|190.41|187.29|190.8|187.68|189.77|186.65|0
1650904600000|2022-04-25 16:36:40|190.16|187.04|190.41|187.29|190.41|187.29|190.16|187.04|0
1650904610000|2022-04-25 16:36:50|190.47|187.35|190.41|187.29|190.47|187.35|190.28|187.16|0
1650904620000|2022-04-25 16:37:00|189.9|186.78|189.52|186.4|189.9|186.78|189.39|186.27|0
1650904630000|2022-04-25 16:37:10|189.26|186.14|188.75|185.63|189.26|186.14|188.75|185.63|0
1650904640000|2022-04-25 16:37:20|188.88|185.76|188.75|185.63|188.88|185.76|188.75|185.63|0
1650904650000|2022-04-25 16:37:30|188.5|185.38|189.39|186.27|189.39|186.27|188.5|185.38|0
1650904660000|2022-04-25 16:37:40|189.26|186.14|189.58|186.46|189.64|186.52|189.26|186.14|0
1650904670000|2022-04-25 16:37:50|189.52|186.4|189.01|185.89|189.52|186.4|189.01|185.89|0
1650904680000|2022-04-25 16:38:00|189.45|186.33|189.13|186.01|189.45|186.33|189.13|186.01|0
1650904690000|2022-04-25 16:38:10|189.52|186.4|191.05|187.93|191.05|187.93|189.52|186.4|0
1650904700000|2022-04-25 16:38:20|190.67|187.55|191.05|187.93|191.05|187.93|190.41|187.29|0
1650904710000|2022-04-25 16:38:30|191.44|188.32|192.97|189.85|192.97|189.85|190.79|187.67|0
1650904720000|2022-04-25 16:38:40|193.1|189.98|193.87|190.75|193.87|190.75|193.1|189.98|0
1650904730000|2022-04-25 16:38:50|193.74|190.62|191.1|187.98|193.74|190.62|191.1|187.98|0
1650904740000|2022-04-25 16:39:00|190.58|187.46|189.95|186.83|190.58|187.46|189.95|186.83|0
1650904750000|2022-04-25 16:39:10|189.69|186.57|189.05|185.93|189.69|186.57|189.05|185.93|0
1650904760000|2022-04-25 16:39:20|188.8|185.68|188.29|185.17|188.8|185.68|188.16|185.04|0
1650904770000|2022-04-25 16:39:30|188.16|185.04|188.54|185.42|188.54|185.42|188.16|185.04|0
1650904780000|2022-04-25 16:39:40|188.92|185.8|188.8|185.68|188.92|185.8|188.67|185.55|0
1650904790000|2022-04-25 16:39:50|188.67|185.55|188.54|185.42|188.67|185.55|188.41|185.29|0
1650904800000|2022-04-25 16:40:00|188.09|184.97|187.91|184.79|188.09|184.97|187.91|184.79|0
1650904810000|2022-04-25 16:40:10|188.03|184.91|187.84|184.72|188.29|185.17|187.78|184.66|0
1650904820000|2022-04-25 16:40:20|188.16|185.04|187.78|184.66|188.16|185.04|187.78|184.66|0
1650904830000|2022-04-25 16:40:30|188.03|184.91|186.89|183.77|188.03|184.91|186.89|183.77|0
1650904840000|2022-04-25 16:40:40|187.02|183.9|186.89|183.77|187.02|183.9|186.51|183.39|0
1650904850000|2022-04-25 16:40:50|187.52|184.4|186.76|183.64|187.52|184.4|186.76|183.64|0
1650904860000|2022-04-25 16:41:00|186.57|183.45|186.7|183.58|187.02|183.9|186.57|183.45|0
1650904870000|2022-04-25 16:41:10|186.95|183.83|188.03|184.91|188.03|184.91|186.95|183.83|0
1650904880000|2022-04-25 16:41:20|187.91|184.79|188.03|184.91|188.41|185.29|187.91|184.79|0
1650904890000|2022-04-25 16:41:30|187.65|184.53|187.33|184.21|187.65|184.53|187.33|184.21|0
1650904900000|2022-04-25 16:41:40|187.4|184.28|187.52|184.4|187.78|184.66|187.4|184.28|0
1650904910000|2022-04-25 16:41:50|186.89|183.77|186.13|183.01|186.89|183.77|186.13|183.01|0
1650904920000|2022-04-25 16:42:00|186.38|183.26|186.51|183.39|186.76|183.64|186.38|183.26|0
1650904930000|2022-04-25 16:42:10|186.64|183.52|186.13|183.01|186.64|183.52|186.13|183.01|0
1650904940000|2022-04-25 16:42:20|186.01|182.89|185.88|182.76|186.01|182.89|185.75|182.63|0
1650904950000|2022-04-25 16:42:30|185.5|182.38|185.63|182.51|185.75|182.63|185.5|182.38|0
1650904960000|2022-04-25 16:42:40|185.5|182.38|185.37|182.25|185.5|182.38|185.25|182.13|0
1650904970000|2022-04-25 16:42:50|185.25|182.13|185.75|182.63|185.75|182.63|185.25|182.13|0
1650904980000|2022-04-25 16:43:00|186|182.88|185.75|182.63|186|182.88|185.5|182.38|0
1650904990000|2022-04-25 16:43:10|186.26|183.14|186.13|183.01|186.26|183.14|186|182.88|0
1650905000000|2022-04-25 16:43:20|186.26|183.14|186.26|183.14|186.26|183.14|186.13|183.01|0
1650905010000|2022-04-25 16:43:30|186.13|183.01|185.5|182.38|186.13|183.01|185.5|182.38|0
1650905020000|2022-04-25 16:43:40|185.63|182.51|185.88|182.76|185.88|182.76|185.5|182.38|0
1650905030000|2022-04-25 16:43:50|186.26|183.14|186.38|183.26|186.38|183.26|186.26|183.14|0
1650905040000|2022-04-25 16:44:00|186.13|183.01|186.13|183.01|186.51|183.39|186.13|183.01|0
1650905050000|2022-04-25 16:44:10|186.38|183.26|186.26|183.14|186.44|183.32|186.26|183.14|0
1650905060000|2022-04-25 16:44:20|186.38|183.26|185.5|182.38|186.38|183.26|185.5|182.38|0
1650905070000|2022-04-25 16:44:30|186|182.88|186.13|183.01|186.13|183.01|186|182.88|0
1650905080000|2022-04-25 16:44:40|186|182.88|185.5|182.38|186.13|183.01|185.5|182.38|0
1650905090000|2022-04-25 16:44:50|185.75|182.63|185.31|182.19|185.75|182.63|185.31|182.19|0
1650905100000|2022-04-25 16:45:00|185.37|182.25|185.5|182.38|185.62|182.5|185.37|182.25|0
1650905110000|2022-04-25 16:45:10|185.75|182.63|185.75|182.63|185.75|182.63|185.5|182.38|0
1650905120000|2022-04-25 16:45:20|186.76|183.64|187.27|184.15|187.27|184.15|186.76|183.64|0
1650905130000|2022-04-25 16:45:30|187.14|184.02|186.89|183.77|187.14|184.02|186.76|183.64|0
1650905140000|2022-04-25 16:45:40|186.76|183.64|187.01|183.89|187.27|184.15|186.76|183.64|0
1650905150000|2022-04-25 16:45:50|187.14|184.02|187.52|184.4|187.52|184.4|187.14|184.02|0
1650905160000|2022-04-25 16:46:00|187.65|184.53|188.79|185.67|188.79|185.67|187.65|184.53|0
1650905170000|2022-04-25 16:46:10|188.92|185.8|188.54|185.42|188.92|185.8|188.41|185.29|0
1650905180000|2022-04-25 16:46:20|188.41|185.29|188.15|185.03|188.41|185.29|188.15|185.03|0
1650905190000|2022-04-25 16:46:30|188.28|185.16|188.41|185.29|188.41|185.29|188.28|185.16|0
1650905200000|2022-04-25 16:46:40|188.92|185.8|189.3|186.18|189.3|186.18|188.92|185.8|0
1650905210000|2022-04-25 16:46:50|189.17|186.05|188.54|185.42|189.17|186.05|188.54|185.42|0
1650905220000|2022-04-25 16:47:00|188.15|185.03|187.77|184.65|188.15|185.03|187.52|184.4|0
1650905230000|2022-04-25 16:47:10|187.9|184.78|187.52|184.4|187.9|184.78|187.27|184.15|0
1650905240000|2022-04-25 16:47:20|187.14|184.02|187.01|183.89|187.52|184.4|187.01|183.89|0
1650905250000|2022-04-25 16:47:30|186.76|183.64|186.51|183.39|186.76|183.64|186.51|183.39|0
1650905260000|2022-04-25 16:47:40|186.63|183.51|185.75|182.63|186.63|183.51|185.62|182.5|0
1650905270000|2022-04-25 16:47:50|185.62|182.5|185.87|182.75|185.87|182.75|185.62|182.5|0
1650905280000|2022-04-25 16:48:00|186.76|183.64|186|182.88|186.76|183.64|186|182.88|0
1650905290000|2022-04-25 16:48:10|185.75|182.63|185.5|182.38|185.75|182.63|184.87|181.75|0
1650905300000|2022-04-25 16:48:20|185.37|182.25|186.13|183.01|186.13|183.01|185.37|182.25|0
1650905310000|2022-04-25 16:48:30|186.38|183.26|186.76|183.64|186.76|183.64|186.38|183.26|0
1650905320000|2022-04-25 16:48:40|186.88|183.76|188.03|184.91|188.03|184.91|186.88|183.76|0
1650905330000|2022-04-25 16:48:50|187.77|184.65|188.15|185.03|188.15|185.03|187.77|184.65|0
1650905340000|2022-04-25 16:49:00|188.92|185.8|189.55|186.43|189.55|186.43|188.92|185.8|0
1650905350000|2022-04-25 16:49:10|189.3|186.18|189.94|186.82|189.94|186.82|189.3|186.18|0
1650905360000|2022-04-25 16:49:20|191.09|187.97|190.83|187.71|191.09|187.97|190.83|187.71|0
1650905370000|2022-04-25 16:49:30|190.7|187.58|192.37|189.25|192.37|189.25|190.7|187.58|0
1650905380000|2022-04-25 16:49:40|192.5|189.38|191.99|188.87|192.5|189.38|191.99|188.87|0
1650905390000|2022-04-25 16:49:50|192.24|189.12|191.99|188.87|192.24|189.12|191.86|188.74|0
1650905400000|2022-04-25 16:50:00|192.24|189.12|192.63|189.51|192.63|189.51|192.24|189.12|0
1650905410000|2022-04-25 16:50:10|192.37|189.25|192.5|189.38|193.02|189.9|192.37|189.25|0
1650905420000|2022-04-25 16:50:20|192.63|189.51|192.24|189.12|192.63|189.51|191.99|188.87|0
1650905430000|2022-04-25 16:50:30|191.79|188.67|191.99|188.87|191.99|188.87|191.6|188.48|0
1650905440000|2022-04-25 16:50:40|192.5|189.38|191.73|188.61|192.5|189.38|191.73|188.61|0
1650905450000|2022-04-25 16:50:50|192.05|188.93|192.37|189.25|192.63|189.51|192.05|188.93|0
1650905460000|2022-04-25 16:51:00|192.12|189|190.96|187.84|192.24|189.12|190.96|187.84|0
1650905470000|2022-04-25 16:51:10|191.22|188.1|190.83|187.71|191.22|188.1|190.57|187.45|0
1650905480000|2022-04-25 16:51:20|190.7|187.58|190.57|187.45|190.7|187.58|190.57|187.45|0
1650905490000|2022-04-25 16:51:30|190.45|187.33|190.45|187.33|190.7|187.58|190.45|187.33|0
1650905500000|2022-04-25 16:51:40|190.32|187.2|190.7|187.58|190.7|187.58|190.19|187.07|0
1650905510000|2022-04-25 16:51:50|190.83|187.71|190.57|187.45|190.83|187.71|190.45|187.33|0
1650905520000|2022-04-25 16:52:00|190.19|187.07|189.55|186.43|190.19|187.07|189.55|186.43|0
1650905530000|2022-04-25 16:52:10|189.42|186.3|189.42|186.3|190.06|186.94|189.42|186.3|0
1650905540000|2022-04-25 16:52:20|189.17|186.05|189.42|186.3|189.42|186.3|189.17|186.05|0
1650905550000|2022-04-25 16:52:30|189.68|186.56|189.04|185.92|189.68|186.56|189.04|185.92|0
1650905560000|2022-04-25 16:52:40|189.23|186.11|189.17|186.05|189.55|186.43|189.17|186.05|0
1650905570000|2022-04-25 16:52:50|189.3|186.18|188.66|185.54|189.3|186.18|188.66|185.54|0
1650905580000|2022-04-25 16:53:00|187.83|184.71|188.4|185.28|188.53|185.41|187.83|184.71|0
1650905590000|2022-04-25 16:53:10|188.15|185.03|188.79|185.67|188.79|185.67|188.15|185.03|0
1650905600000|2022-04-25 16:53:20|189.04|185.92|189.55|186.43|189.55|186.43|189.04|185.92|0
1650905610000|2022-04-25 16:53:30|189.17|186.05|188.78|185.66|189.29|186.17|188.78|185.66|0
1650905620000|2022-04-25 16:53:40|188.53|185.41|188.78|185.66|188.91|185.79|188.53|185.41|0
1650905630000|2022-04-25 16:53:50|188.85|185.73|189.29|186.17|189.29|186.17|188.66|185.54|0
1650905640000|2022-04-25 16:54:00|189.55|186.43|188.91|185.79|189.55|186.43|188.91|185.79|0
1650905650000|2022-04-25 16:54:10|188.66|185.54|188.53|185.41|188.66|185.54|188.53|185.41|0
1650905660000|2022-04-25 16:54:20|188.4|185.28|188.02|184.9|188.4|185.28|187.83|184.71|0
1650905670000|2022-04-25 16:54:30|187.77|184.65|187.26|184.14|187.77|184.65|187.26|184.14|0
1650905680000|2022-04-25 16:54:40|187.01|183.89|186.75|183.63|187.01|183.89|186.75|183.63|0
1650905690000|2022-04-25 16:54:50|186.88|183.76|186.75|183.63|187.01|183.89|186.75|183.63|0
1650905700000|2022-04-25 16:55:00|186.63|183.51|185.99|182.87|186.88|183.76|185.99|182.87|0
1650905710000|2022-04-25 16:55:10|186.12|183|185.87|182.75|186.12|183|185.87|182.75|0
1650905720000|2022-04-25 16:55:20|185.68|182.56|185.74|182.62|185.74|182.62|185.68|182.56|0
1650905730000|2022-04-25 16:55:30|186.37|183.25|186.37|183.25|186.63|183.51|186.37|183.25|0
1650905740000|2022-04-25 16:55:40|186.81|183.69|186.5|183.38|186.81|183.69|186.5|183.38|0
1650905750000|2022-04-25 16:55:50|186.88|183.76|187.13|184.01|187.13|184.01|186.88|183.76|0
1650905760000|2022-04-25 16:56:00|186.88|183.76|186.5|183.38|186.88|183.76|186.12|183|0
1650905770000|2022-04-25 16:56:10|186.37|183.25|185.8|182.68|186.37|183.25|185.8|182.68|0
1650905780000|2022-04-25 16:56:20|185.87|182.75|184.86|181.74|185.87|182.75|184.86|181.74|0
1650905790000|2022-04-25 16:56:30|185.11|181.99|185.36|182.24|185.49|182.37|185.11|181.99|0
1650905800000|2022-04-25 16:56:40|185.24|182.12|185.87|182.75|185.87|182.75|185.11|181.99|0
1650905810000|2022-04-25 16:56:50|185.74|182.62|185.24|182.12|185.74|182.62|185.24|182.12|0
1650905820000|2022-04-25 16:57:00|185.36|182.24|185.11|181.99|185.36|182.24|184.86|181.74|0
1650905830000|2022-04-25 16:57:10|185.36|182.24|185.74|182.62|185.74|182.62|185.24|182.12|0
1650905840000|2022-04-25 16:57:20|185.61|182.49|185.11|181.99|185.61|182.49|185.11|181.99|0
1650905850000|2022-04-25 16:57:30|185.24|182.12|185.49|182.37|185.74|182.62|185.24|182.12|0
1650905860000|2022-04-25 16:57:40|185.61|182.49|185.11|181.99|185.61|182.49|184.86|181.74|0
1650905870000|2022-04-25 16:57:50|185.36|182.24|185.61|182.49|185.61|182.49|185.24|182.12|0
1650905880000|2022-04-25 16:58:00|185.87|182.75|185.36|182.24|185.87|182.75|185.36|182.24|0
1650905890000|2022-04-25 16:58:10|185.74|182.62|185.74|182.62|185.74|182.62|185.61|182.49|0
1650905900000|2022-04-25 16:58:20|185.8|182.68|186.5|183.38|186.75|183.63|185.8|182.68|0
1650905910000|2022-04-25 16:58:30|186.37|183.25|186.12|183|186.37|183.25|185.99|182.87|0
1650905920000|2022-04-25 16:58:40|185.61|182.49|185.3|182.18|185.61|182.49|185.3|182.18|0
1650905930000|2022-04-25 16:58:50|185.36|182.24|185.8|182.68|185.8|182.68|185.36|182.24|0
1650905940000|2022-04-25 16:59:00|185.99|182.87|186.37|183.25|186.62|183.5|185.99|182.87|0
1650905950000|2022-04-25 16:59:10|186.24|183.12|185.86|182.74|186.24|183.12|185.86|182.74|0
1650905960000|2022-04-25 16:59:20|185.61|182.49|186.5|183.38|186.5|183.38|185.61|182.49|0
1650905970000|2022-04-25 16:59:30|187.26|184.14|187.51|184.39|187.51|184.39|187.13|184.01|0
1650905980000|2022-04-25 16:59:40|187.26|184.14|187.26|184.14|187.26|184.14|186.88|183.76|0
1650905990000|2022-04-25 16:59:50|186.88|183.76|186.75|183.63|186.88|183.76|186.5|183.38|0
1650906000000|2022-04-25 17:00:00|187|183.88|187.51|184.39|187.51|184.39|187|183.88|0
1650906010000|2022-04-25 17:00:10|187.64|184.52|188.52|185.4|188.52|185.4|187.38|184.26|0
1650906020000|2022-04-25 17:00:20|188.65|185.53|188.65|185.53|188.65|185.53|188.4|185.28|0
1650906030000|2022-04-25 17:00:30|188.52|185.4|187.13|184.01|188.52|185.4|187.13|184.01|0
1650906040000|2022-04-25 17:00:40|186.94|183.82|185.67|182.55|186.94|183.82|185.61|182.49|0
1650906050000|2022-04-25 17:00:50|185.61|182.49|184.86|181.74|185.61|182.49|184.86|181.74|0
1650906060000|2022-04-25 17:01:00|184.98|181.86|185.11|181.99|185.11|181.99|184.86|181.74|0
1650906070000|2022-04-25 17:01:10|184.48|181.36|183.73|180.61|184.48|181.36|183.73|180.61|0
1650906080000|2022-04-25 17:01:20|182.91|179.79|182.97|179.85|182.97|179.85|182.6|179.48|0
1650906090000|2022-04-25 17:01:30|182.85|179.73|182.35|179.23|182.85|179.73|182.35|179.23|0
1650906100000|2022-04-25 17:01:40|182.48|179.36|182.16|179.04|182.48|179.36|182.16|179.04|0
1650906110000|2022-04-25 17:01:50|181.85|178.73|182.35|179.23|182.35|179.23|181.85|178.73|0
1650906120000|2022-04-25 17:02:00|181.6|178.48|182.72|179.6|182.72|179.6|181.6|178.48|0
1650906130000|2022-04-25 17:02:10|182.47|179.35|181.6|178.48|182.47|179.35|181.6|178.48|0
1650906140000|2022-04-25 17:02:20|181.85|178.73|181.98|178.86|181.98|178.86|181.85|178.73|0
1650906150000|2022-04-25 17:02:30|182.1|178.98|182.85|179.73|182.85|179.73|182.1|178.98|0
1650906160000|2022-04-25 17:02:40|182.72|179.6|182.6|179.48|182.72|179.6|182.6|179.48|0
1650906170000|2022-04-25 17:02:50|182.35|179.23|182.72|179.6|183.03|179.91|182.35|179.23|0
1650906180000|2022-04-25 17:03:00|182.66|179.54|182.72|179.6|182.72|179.6|182.1|178.98|0
1650906190000|2022-04-25 17:03:10|182.97|179.85|183.1|179.98|183.1|179.98|182.72|179.6|0
1650906200000|2022-04-25 17:03:20|183.6|180.48|182.85|179.73|183.6|180.48|182.85|179.73|0
1650906210000|2022-04-25 17:03:30|182.47|179.35|183.22|180.1|183.22|180.1|182.47|179.35|0
1650906220000|2022-04-25 17:03:40|183.1|179.98|183.22|180.1|183.35|180.23|182.97|179.85|0
1650906230000|2022-04-25 17:03:50|183.03|179.91|182.6|179.48|183.03|179.91|182.6|179.48|0
1650906240000|2022-04-25 17:04:00|182.85|179.73|182.47|179.35|182.85|179.73|182.47|179.35|0
1650906250000|2022-04-25 17:04:10|182.22|179.1|182.28|179.16|182.47|179.35|182.22|179.1|0
1650906260000|2022-04-25 17:04:20|181.97|178.85|181.97|178.85|181.97|178.85|181.85|178.73|0
1650906270000|2022-04-25 17:04:30|182.1|178.98|182.35|179.23|182.35|179.23|182.1|178.98|0
1650906280000|2022-04-25 17:04:40|182.6|179.48|181.97|178.85|182.6|179.48|181.97|178.85|0
1650906290000|2022-04-25 17:04:50|182.22|179.1|182.22|179.1|182.22|179.1|182.1|178.98|0
1650906300000|2022-04-25 17:05:00|182.35|179.23|182.85|179.73|182.97|179.85|182.35|179.23|0
1650906310000|2022-04-25 17:05:10|182.47|179.35|182.91|179.79|182.91|179.79|182.47|179.35|0
1650906320000|2022-04-25 17:05:20|182.1|178.98|181.85|178.73|182.1|178.98|181.85|178.73|0
1650906330000|2022-04-25 17:05:30|181.97|178.85|182.35|179.23|182.47|179.35|181.97|178.85|0
1650906340000|2022-04-25 17:05:40|182.6|179.48|182.22|179.1|182.6|179.48|182.1|178.98|0
1650906350000|2022-04-25 17:05:50|182.1|178.98|181.97|178.85|182.1|178.98|181.97|178.85|0
1650906360000|2022-04-25 17:06:00|182.1|178.98|182.47|179.35|182.85|179.73|182.1|178.98|0
1650906370000|2022-04-25 17:06:10|182.72|179.6|182.97|179.85|182.97|179.85|182.72|179.6|0
1650906380000|2022-04-25 17:06:20|182.72|179.6|183.6|180.48|183.6|180.48|182.72|179.6|0
1650906390000|2022-04-25 17:06:30|183.85|180.73|183.97|180.85|183.97|180.85|183.72|180.6|0
1650906400000|2022-04-25 17:06:40|184.98|181.86|184.73|181.61|185.1|181.98|184.73|181.61|0
1650906410000|2022-04-25 17:06:50|184.6|181.48|184.1|180.98|184.6|181.48|184.1|180.98|0
1650906420000|2022-04-25 17:07:00|183.85|180.73|184.73|181.61|184.73|181.61|183.85|180.73|0
1650906430000|2022-04-25 17:07:10|185.04|181.92|185.48|182.36|185.61|182.49|185.04|181.92|0
1650906440000|2022-04-25 17:07:20|185.23|182.11|185.61|182.49|185.61|182.49|185.23|182.11|0
1650906450000|2022-04-25 17:07:30|185.86|182.74|185.73|182.61|186.11|182.99|185.73|182.61|0
1650906460000|2022-04-25 17:07:40|185.86|182.74|186.87|183.75|187|183.88|185.86|182.74|0
1650906470000|2022-04-25 17:07:50|187.25|184.13|187.38|184.26|187.5|184.38|187.25|184.13|0
1650906480000|2022-04-25 17:08:00|187.25|184.13|186.74|183.62|187.25|184.13|186.74|183.62|0
1650906490000|2022-04-25 17:08:10|186.49|183.37|185.98|182.86|186.49|183.37|185.98|182.86|0
1650906500000|2022-04-25 17:08:20|186.11|182.99|186.49|183.37|186.49|183.37|186.11|182.99|0
1650906510000|2022-04-25 17:08:30|186.11|182.99|186.74|183.62|186.74|183.62|185.98|182.86|0
1650906520000|2022-04-25 17:08:40|186.62|183.5|186.36|183.24|186.62|183.5|186.36|183.24|0
1650906530000|2022-04-25 17:08:50|186.49|183.37|187.25|184.13|187.25|184.13|186.49|183.37|0
1650906540000|2022-04-25 17:09:00|187.37|184.25|188.01|184.89|188.39|185.27|187.37|184.25|0
1650906550000|2022-04-25 17:09:10|187.75|184.63|187.5|184.38|187.75|184.63|187.5|184.38|0
1650906560000|2022-04-25 17:09:20|187.37|184.25|187.12|184|187.37|184.25|186.99|183.87|0
1650906570000|2022-04-25 17:09:30|187.63|184.51|188.52|185.4|188.52|185.4|187.63|184.51|0
1650906580000|2022-04-25 17:09:40|188.39|185.27|188.01|184.89|188.39|185.27|188.01|184.89|0
1650906590000|2022-04-25 17:09:50|188.39|185.27|188.64|185.52|188.64|185.52|188.14|185.02|0
1650906600000|2022-04-25 17:10:00|189.41|186.29|188.77|185.65|189.41|186.29|188.77|185.65|0
1650906610000|2022-04-25 17:10:10|189.79|186.67|189.41|186.29|189.79|186.67|189.28|186.16|0
1650906620000|2022-04-25 17:10:20|189.54|186.42|189.54|186.42|189.79|186.67|189.54|186.42|0
1650906630000|2022-04-25 17:10:30|189.79|186.67|189.28|186.16|189.79|186.67|189.28|186.16|0
1650906640000|2022-04-25 17:10:40|189.03|185.91|188.77|185.65|189.09|185.97|188.77|185.65|0
1650906650000|2022-04-25 17:10:50|188.83|185.71|189.28|186.16|189.28|186.16|188.83|185.71|0
1650906660000|2022-04-25 17:11:00|189.15|186.03|189.28|186.16|189.28|186.16|188.77|185.65|0
1650906670000|2022-04-25 17:11:10|188.83|185.71|189.02|185.9|189.02|185.9|188.77|185.65|0
1650906680000|2022-04-25 17:11:20|188.77|185.65|189.66|186.54|189.66|186.54|188.77|185.65|0
1650906690000|2022-04-25 17:11:30|189.92|186.8|190.17|187.05|190.43|187.31|189.92|186.8|0
1650906700000|2022-04-25 17:11:40|190.3|187.18|191.26|188.14|191.26|188.14|190.3|187.18|0
1650906710000|2022-04-25 17:11:50|191.07|187.95|191.45|188.33|191.45|188.33|191.07|187.95|0
1650906720000|2022-04-25 17:12:00|191.97|188.85|192.61|189.49|192.61|189.49|191.97|188.85|0
1650906730000|2022-04-25 17:12:10|192.23|189.11|192.1|188.98|192.48|189.36|192.1|188.98|0
1650906740000|2022-04-25 17:12:20|191.77|188.65|192.29|189.17|192.61|189.49|191.71|188.59|0
1650906750000|2022-04-25 17:12:30|192.48|189.36|192.74|189.62|192.74|189.62|192.35|189.23|0
1650906760000|2022-04-25 17:12:40|193.13|190.01|192.48|189.36|193.13|190.01|192.48|189.36|0
1650906770000|2022-04-25 17:12:50|192.74|189.62|192.61|189.49|192.87|189.75|192.61|189.49|0
1650906780000|2022-04-25 17:13:00|192.74|189.62|192.74|189.62|193|189.88|192.35|189.23|0
1650906790000|2022-04-25 17:13:10|192.23|189.11|192.48|189.36|192.48|189.36|192.23|189.11|0
1650906800000|2022-04-25 17:13:20|192.1|188.98|191.45|188.33|192.1|188.98|191.45|188.33|0
1650906810000|2022-04-25 17:13:30|191.84|188.72|191.84|188.72|191.97|188.85|191.71|188.59|0
1650906820000|2022-04-25 17:13:40|191.97|188.85|191.71|188.59|191.97|188.85|191.71|188.59|0
1650906830000|2022-04-25 17:13:50|191.2|188.08|191.07|187.95|191.32|188.2|191.07|187.95|0
1650906840000|2022-04-25 17:14:00|190.81|187.69|190.94|187.82|190.94|187.82|190.81|187.69|0
1650906850000|2022-04-25 17:14:10|191.58|188.46|190.94|187.82|191.58|188.46|190.94|187.82|0
1650906860000|2022-04-25 17:14:20|191.07|187.95|191.07|187.95|191.2|188.08|191.07|187.95|0
1650906870000|2022-04-25 17:14:30|190.81|187.69|191.45|188.33|191.45|188.33|190.81|187.69|0
1650906880000|2022-04-25 17:14:40|191.58|188.46|192.1|188.98|192.1|188.98|191.58|188.46|0
1650906890000|2022-04-25 17:14:50|191.97|188.85|191.84|188.72|191.97|188.85|191.45|188.33|0
1650906900000|2022-04-25 17:15:00|192.61|189.49|192.61|189.49|192.61|189.49|191.58|188.46|0
1650906910000|2022-04-25 17:15:10|192.87|189.75|193.9|190.78|193.9|190.78|192.87|189.75|0
1650906920000|2022-04-25 17:15:20|193.77|190.65|193.38|190.26|193.9|190.78|193.38|190.26|0
1650906930000|2022-04-25 17:15:30|193.13|190.01|193.77|190.65|193.77|190.65|193.13|190.01|0
1650906940000|2022-04-25 17:15:40|193.9|190.78|193.77|190.65|193.9|190.78|193.77|190.65|0
1650906950000|2022-04-25 17:15:50|194.03|190.91|194.68|191.56|194.68|191.56|194.03|190.91|0
1650906960000|2022-04-25 17:16:00|194.94|191.82|195.33|192.21|195.33|192.21|194.94|191.82|0
1650906970000|2022-04-25 17:16:10|195.59|192.47|194.94|191.82|195.59|192.47|194.94|191.82|0
1650906980000|2022-04-25 17:16:20|194.55|191.43|193.77|190.65|194.55|191.43|193.77|190.65|0
1650906990000|2022-04-25 17:16:30|194.29|191.17|194.94|191.82|194.94|191.82|194.29|191.17|0
1650907000000|2022-04-25 17:16:40|195.2|192.08|194.68|191.56|195.2|192.08|194.68|191.56|0
1650907010000|2022-04-25 17:16:50|194.55|191.43|194.16|191.04|194.55|191.43|194.16|191.04|0
1650907020000|2022-04-25 17:17:00|194.03|190.91|194.29|191.17|194.29|191.17|194.03|190.91|0
1650907030000|2022-04-25 17:17:10|194.16|191.04|193.77|190.65|194.16|191.04|193.51|190.39|0
1650907040000|2022-04-25 17:17:20|193.57|190.45|193.51|190.39|193.64|190.52|193.51|190.39|0
1650907050000|2022-04-25 17:17:30|192.99|189.87|192.87|189.75|193.12|190|192.87|189.75|0
1650907060000|2022-04-25 17:17:40|192.48|189.36|192.74|189.62|192.87|189.75|192.48|189.36|0
1650907070000|2022-04-25 17:17:50|192.48|189.36|192.22|189.1|192.48|189.36|192.22|189.1|0
1650907080000|2022-04-25 17:18:00|191.96|188.84|191.71|188.59|191.96|188.84|191.71|188.59|0
1650907090000|2022-04-25 17:18:10|191.58|188.46|191.45|188.33|191.84|188.72|191.45|188.33|0
1650907100000|2022-04-25 17:18:20|191.32|188.2|191.19|188.07|191.45|188.33|191.13|188.01|0
1650907110000|2022-04-25 17:18:30|191.06|187.94|191.32|188.2|191.71|188.59|191.06|187.94|0
1650907120000|2022-04-25 17:18:40|191.58|188.46|191.83|188.71|192.09|188.97|191.58|188.46|0
1650907130000|2022-04-25 17:18:50|191.96|188.84|191.96|188.84|192.22|189.1|191.96|188.84|0
1650907140000|2022-04-25 17:19:00|192.35|189.23|192.41|189.29|192.74|189.62|192.35|189.23|0
1650907150000|2022-04-25 17:19:10|192.35|189.23|191.96|188.84|192.35|189.23|191.96|188.84|0
1650907160000|2022-04-25 17:19:20|191.71|188.59|191.32|188.2|192.09|188.97|191.32|188.2|0
1650907170000|2022-04-25 17:19:30|191.45|188.33|192.15|189.03|192.15|189.03|191.45|188.33|0
1650907180000|2022-04-25 17:19:40|192.09|188.97|192.61|189.49|192.61|189.49|192.09|188.97|0
1650907190000|2022-04-25 17:19:50|192.35|189.23|192.22|189.1|192.35|189.23|191.96|188.84|0
1650907200000|2022-04-25 17:20:00|192.35|189.23|192.86|189.74|193.12|190|192.35|189.23|0
1650907210000|2022-04-25 17:20:10|192.73|189.61|192.48|189.36|192.73|189.61|192.35|189.23|0
1650907220000|2022-04-25 17:20:20|192.73|189.61|191.83|188.71|192.73|189.61|191.83|188.71|0
1650907230000|2022-04-25 17:20:30|191.7|188.58|191.83|188.71|191.83|188.71|191.51|188.39|0
1650907240000|2022-04-25 17:20:40|192.09|188.97|192.09|188.97|192.09|188.97|191.96|188.84|0
1650907250000|2022-04-25 17:20:50|192.35|189.23|192.73|189.61|192.73|189.61|192.22|189.1|0
1650907260000|2022-04-25 17:21:00|192.99|189.87|192.15|189.03|192.99|189.87|192.15|189.03|0
1650907270000|2022-04-25 17:21:10|191.96|188.84|191.96|188.84|191.96|188.84|191.83|188.71|0
1650907280000|2022-04-25 17:21:20|192.6|189.48|192.6|189.48|192.6|189.48|192.48|189.36|0
1650907290000|2022-04-25 17:21:30|192.48|189.36|192.48|189.36|192.73|189.61|192.48|189.36|0
1650907300000|2022-04-25 17:21:40|192.6|189.48|192.99|189.87|192.99|189.87|192.6|189.48|0
1650907310000|2022-04-25 17:21:50|192.86|189.74|192.09|188.97|192.86|189.74|192.09|188.97|0
1650907320000|2022-04-25 17:22:00|192.6|189.48|191.7|188.58|192.6|189.48|191.7|188.58|0
1650907330000|2022-04-25 17:22:10|191.57|188.45|191.06|187.94|191.57|188.45|191.06|187.94|0
1650907340000|2022-04-25 17:22:20|191.19|188.07|191.32|188.2|191.45|188.33|191.19|188.07|0
1650907350000|2022-04-25 17:22:30|191.19|188.07|191.06|187.94|191.19|188.07|191.06|187.94|0
1650907360000|2022-04-25 17:22:40|190.93|187.81|190.93|187.81|191.06|187.94|190.93|187.81|0
1650907370000|2022-04-25 17:22:50|190.8|187.68|191.38|188.26|191.38|188.26|190.8|187.68|0
1650907380000|2022-04-25 17:23:00|191.19|188.07|190.55|187.43|191.19|188.07|190.55|187.43|0
1650907390000|2022-04-25 17:23:10|190.68|187.56|191.19|188.07|191.32|188.2|190.68|187.56|0
1650907400000|2022-04-25 17:23:20|191.45|188.33|191.25|188.13|191.57|188.45|191.25|188.13|0
1650907410000|2022-04-25 17:23:30|191.45|188.33|191.19|188.07|191.57|188.45|191.19|188.07|0
1650907420000|2022-04-25 17:23:40|191.06|187.94|191.32|188.2|191.45|188.33|191.06|187.94|0
1650907430000|2022-04-25 17:23:50|191.57|188.45|191.57|188.45|191.83|188.71|191.57|188.45|0
1650907440000|2022-04-25 17:24:00|191.44|188.32|191.32|188.2|191.57|188.45|191.32|188.2|0
1650907450000|2022-04-25 17:24:10|191.57|188.45|191.96|188.84|191.96|188.84|191.57|188.45|0
1650907460000|2022-04-25 17:24:20|192.09|188.97|192.09|188.97|192.22|189.1|191.96|188.84|0
1650907470000|2022-04-25 17:24:30|191.57|188.45|191.57|188.45|191.63|188.51|191.57|188.45|0
1650907480000|2022-04-25 17:24:40|192.09|188.97|192.73|189.61|192.73|189.61|192.09|188.97|0
1650907490000|2022-04-25 17:24:50|192.28|189.16|192.41|189.29|192.41|189.29|192.28|189.16|0
1650907500000|2022-04-25 17:25:00|193.38|190.26|193.38|190.26|193.63|190.51|193.25|190.13|0
1650907510000|2022-04-25 17:25:10|193.5|190.38|193.89|190.77|193.89|190.77|193.38|190.26|0
1650907520000|2022-04-25 17:25:20|194.15|191.03|194.15|191.03|194.15|191.03|194.02|190.9|0
1650907530000|2022-04-25 17:25:30|194.28|191.16|194.15|191.03|194.28|191.16|194.15|191.03|0
1650907540000|2022-04-25 17:25:40|193.38|190.26|193.37|190.25|193.5|190.38|193.37|190.25|0
1650907550000|2022-04-25 17:25:50|193.25|190.13|193.12|190|193.25|190.13|193.12|190|0
1650907560000|2022-04-25 17:26:00|192.99|189.87|192.6|189.48|192.99|189.87|192.21|189.09|0
1650907570000|2022-04-25 17:26:10|192.53|189.41|192.09|188.97|192.53|189.41|192.09|188.97|0
1650907580000|2022-04-25 17:26:20|191.7|188.58|191.44|188.32|191.7|188.58|191.19|188.07|0
1650907590000|2022-04-25 17:26:30|190.93|187.81|191.19|188.07|191.19|188.07|190.93|187.81|0
1650907600000|2022-04-25 17:26:40|191.31|188.19|190.8|187.68|191.31|188.19|190.8|187.68|0
1650907610000|2022-04-25 17:26:50|190.67|187.55|189.91|186.79|190.67|187.55|189.91|186.79|0
1650907620000|2022-04-25 17:27:00|189.97|186.85|189.39|186.27|189.97|186.85|189.39|186.27|0
1650907630000|2022-04-25 17:27:10|189.14|186.02|189.39|186.27|189.52|186.4|189.14|186.02|0
1650907640000|2022-04-25 17:27:20|189.01|185.89|189.01|185.89|189.01|185.89|188.95|185.83|0
1650907650000|2022-04-25 17:27:30|189.14|186.02|189.52|186.4|189.52|186.4|189.14|186.02|0
1650907660000|2022-04-25 17:27:40|189.39|186.27|188.88|185.76|189.65|186.53|188.88|185.76|0
1650907670000|2022-04-25 17:27:50|188.63|185.51|188.76|185.64|188.88|185.76|188.63|185.51|0
1650907680000|2022-04-25 17:28:00|188.88|185.76|189.14|186.02|189.27|186.15|188.88|185.76|0
1650907690000|2022-04-25 17:28:10|188.63|185.51|188.63|185.51|188.76|185.64|188.44|185.32|0
1650907700000|2022-04-25 17:28:20|188.37|185.25|189.65|186.53|189.65|186.53|188.37|185.25|0
1650907710000|2022-04-25 17:28:30|189.52|186.4|190.03|186.91|190.03|186.91|189.39|186.27|0
1650907720000|2022-04-25 17:28:40|190.29|187.17|190.16|187.04|190.29|187.17|190.16|187.04|0
1650907730000|2022-04-25 17:28:50|190.03|186.91|189.52|186.4|190.03|186.91|189.52|186.4|0
1650907740000|2022-04-25 17:29:00|189.39|186.27|189.65|186.53|189.78|186.66|189.39|186.27|0
1650907750000|2022-04-25 17:29:10|189.78|186.66|190.93|187.81|190.93|187.81|189.78|186.66|0
1650907760000|2022-04-25 17:29:20|191.44|188.32|191.57|188.45|191.95|188.83|191.44|188.32|0
1650907770000|2022-04-25 17:29:30|191.7|188.58|191.44|188.32|191.7|188.58|191.44|188.32|0
1650907780000|2022-04-25 17:29:40|190.93|187.81|190.8|187.68|191.05|187.93|190.8|187.68|0
1650907790000|2022-04-25 17:29:50|190.93|187.81|191.83|188.71|191.83|188.71|190.93|187.81|0
1650907800000|2022-04-25 17:30:00|191.95|188.83|191.31|188.19|191.95|188.83|191.31|188.19|0
1650907810000|2022-04-25 17:30:10|190.93|187.81|192.47|189.35|192.47|189.35|190.67|187.55|0
1650907820000|2022-04-25 17:30:20|192.98|189.86|193.5|190.38|193.89|190.77|192.98|189.86|0
1650907830000|2022-04-25 17:30:30|193.89|190.77|195.18|192.06|195.18|192.06|193.89|190.77|0
1650907840000|2022-04-25 17:30:40|194.54|191.42|193.63|190.51|194.54|191.42|193.63|190.51|0
1650907850000|2022-04-25 17:30:50|193.76|190.64|194.02|190.9|194.28|191.16|193.76|190.64|0
1650907860000|2022-04-25 17:31:00|194.15|191.03|193.24|190.12|194.15|191.03|193.24|190.12|0
1650907870000|2022-04-25 17:31:10|193.17|190.05|192.73|189.61|193.17|190.05|192.73|189.61|0
1650907880000|2022-04-25 17:31:20|192.98|189.86|193.76|190.64|193.76|190.64|192.98|189.86|0
1650907890000|2022-04-25 17:31:30|193.63|190.51|193.89|190.77|194.28|191.16|193.63|190.51|0
1650907900000|2022-04-25 17:31:40|193.63|190.51|192.85|189.73|193.63|190.51|192.85|189.73|0
1650907910000|2022-04-25 17:31:50|193.11|189.99|193.76|190.64|193.76|190.64|193.11|189.99|0
1650907920000|2022-04-25 17:32:00|193.63|190.51|193.24|190.12|194.02|190.9|193.24|190.12|0
1650907930000|2022-04-25 17:32:10|193.11|189.99|192.47|189.35|193.11|189.99|192.21|189.09|0
1650907940000|2022-04-25 17:32:20|192.21|189.09|191.95|188.83|192.21|189.09|191.95|188.83|0
1650907950000|2022-04-25 17:32:30|191.69|188.57|191.44|188.32|191.82|188.7|191.44|188.32|0
1650907960000|2022-04-25 17:32:40|191.31|188.19|191.57|188.45|191.95|188.83|191.31|188.19|0
1650907970000|2022-04-25 17:32:50|191.82|188.7|192.08|188.96|192.08|188.96|191.82|188.7|0
1650907980000|2022-04-25 17:33:00|192.27|189.15|191.31|188.19|192.27|189.15|191.31|188.19|0
1650907990000|2022-04-25 17:33:10|191.05|187.93|190.41|187.29|191.05|187.93|190.41|187.29|0
1650908000000|2022-04-25 17:33:20|190.03|186.91|189.77|186.65|190.03|186.91|189.71|186.59|0
1650908010000|2022-04-25 17:33:30|189.13|186.01|188.5|185.38|189.13|186.01|188.5|185.38|0
1650908020000|2022-04-25 17:33:40|188.75|185.63|189.01|185.89|189.26|186.14|188.75|185.63|0
1650908030000|2022-04-25 17:33:50|188.75|185.63|189.01|185.89|189.39|186.27|188.75|185.63|0
1650908040000|2022-04-25 17:34:00|188.37|185.25|188.37|185.25|188.5|185.38|188.12|185|0
1650908050000|2022-04-25 17:34:10|188.62|185.5|188.62|185.5|188.75|185.63|188.62|185.5|0
1650908060000|2022-04-25 17:34:20|188.5|185.38|189.13|186.01|189.13|186.01|188.5|185.38|0
1650908070000|2022-04-25 17:34:30|189.01|185.89|189.01|185.89|189.01|185.89|188.88|185.76|0
1650908080000|2022-04-25 17:34:40|189.26|186.14|189.13|186.01|189.39|186.27|189.13|186.01|0
1650908090000|2022-04-25 17:34:50|189.39|186.27|189.39|186.27|189.52|186.4|189.32|186.2|0
1650908100000|2022-04-25 17:35:00|189.13|186.01|188.94|185.82|189.26|186.14|188.62|185.5|0
1650908110000|2022-04-25 17:35:10|189.13|186.01|189.13|186.01|189.52|186.4|189.13|186.01|0
1650908120000|2022-04-25 17:35:20|189.39|186.27|188.37|185.25|189.39|186.27|188.37|185.25|0
1650908130000|2022-04-25 17:35:30|188.3|185.18|188.37|185.25|188.37|185.25|188.3|185.18|0
1650908140000|2022-04-25 17:35:40|188.24|185.12|187.99|184.87|188.24|185.12|187.61|184.49|0
1650908150000|2022-04-25 17:35:50|188.24|185.12|188.24|185.12|188.3|185.18|188.24|185.12|0
1650908160000|2022-04-25 17:36:00|187.61|184.49|187.73|184.61|187.73|184.61|187.61|184.49|0
1650908170000|2022-04-25 17:36:10|187.67|184.55|187.48|184.36|187.67|184.55|187.22|184.1|0
1650908180000|2022-04-25 17:36:20|187.73|184.61|187.35|184.23|187.73|184.61|187.35|184.23|0
1650908190000|2022-04-25 17:36:30|187.48|184.36|187.48|184.36|187.61|184.49|187.35|184.23|0
1650908200000|2022-04-25 17:36:40|187.41|184.29|186.97|183.85|187.41|184.29|186.97|183.85|0
1650908210000|2022-04-25 17:36:50|186.72|183.6|186.65|183.53|186.72|183.6|186.46|183.34|0
1650908220000|2022-04-25 17:37:00|187.03|183.91|186.72|183.6|187.03|183.91|186.59|183.47|0
1650908230000|2022-04-25 17:37:10|187.22|184.1|187.22|184.1|187.35|184.23|187.1|183.98|0
1650908240000|2022-04-25 17:37:20|187.48|184.36|187.1|183.98|187.6|184.48|187.1|183.98|0
1650908250000|2022-04-25 17:37:30|187.6|184.48|188.24|185.12|188.24|185.12|187.6|184.48|0
1650908260000|2022-04-25 17:37:40|188.37|185.25|188.24|185.12|188.49|185.37|188.24|185.12|0
1650908270000|2022-04-25 17:37:50|187.73|184.61|188.24|185.12|188.24|185.12|187.73|184.61|0
1650908280000|2022-04-25 17:38:00|187.86|184.74|187.35|184.23|187.86|184.74|187.35|184.23|0
1650908290000|2022-04-25 17:38:10|187.22|184.1|187.48|184.36|187.48|184.36|187.22|184.1|0
1650908300000|2022-04-25 17:38:20|187.41|184.29|187.22|184.1|187.41|184.29|187.1|183.98|0
1650908310000|2022-04-25 17:38:30|187.6|184.48|187.48|184.36|187.86|184.74|187.48|184.36|0
1650908320000|2022-04-25 17:38:40|187.41|184.29|187.22|184.1|187.41|184.29|187.22|184.1|0
1650908330000|2022-04-25 17:38:50|187.1|183.98|186.72|183.6|187.1|183.98|186.72|183.6|0
1650908340000|2022-04-25 17:39:00|186.84|183.72|186.46|183.34|186.84|183.72|186.46|183.34|0
1650908350000|2022-04-25 17:39:10|186.59|183.47|186.72|183.6|186.72|183.6|186.59|183.47|0
1650908360000|2022-04-25 17:39:20|187.1|183.98|187.98|184.86|188.11|184.99|187.1|183.98|0
1650908370000|2022-04-25 17:39:30|188.11|184.99|187.35|184.23|188.11|184.99|187.35|184.23|0
1650908380000|2022-04-25 17:39:40|187.1|183.98|187.1|183.98|187.22|184.1|186.97|183.85|0
1650908390000|2022-04-25 17:39:50|187.35|184.23|187.86|184.74|187.86|184.74|187.35|184.23|0
1650908400000|2022-04-25 17:40:00|188.11|184.99|187.98|184.86|188.11|184.99|187.86|184.74|0
1650908410000|2022-04-25 17:40:10|188.3|185.18|190.15|187.03|190.15|187.03|188.3|185.18|0
1650908420000|2022-04-25 17:40:20|190.41|187.29|192.2|189.08|192.2|189.08|190.41|187.29|0
1650908430000|2022-04-25 17:40:30|192.85|189.73|192.33|189.21|192.85|189.73|192.33|189.21|0
1650908440000|2022-04-25 17:40:40|191.82|188.7|191.62|188.5|191.82|188.7|191.56|188.44|0
1650908450000|2022-04-25 17:40:50|192.33|189.21|192.07|188.95|192.85|189.73|192.07|188.95|0
1650908460000|2022-04-25 17:41:00|192.59|189.47|191.43|188.31|192.59|189.47|191.43|188.31|0
1650908470000|2022-04-25 17:41:10|191.05|187.93|191.05|187.93|191.05|187.93|190.79|187.67|0
1650908480000|2022-04-25 17:41:20|190.92|187.8|190.92|187.8|191.05|187.93|190.79|187.67|0
1650908490000|2022-04-25 17:41:30|191.17|188.05|190.66|187.54|191.3|188.18|190.66|187.54|0
1650908500000|2022-04-25 17:41:40|190.28|187.16|189.89|186.77|190.28|187.16|189.89|186.77|0
1650908510000|2022-04-25 17:41:50|190.02|186.9|189.64|186.52|190.02|186.9|189.64|186.52|0
1650908520000|2022-04-25 17:42:00|190.15|187.03|190.02|186.9|190.79|187.67|190.02|186.9|0
1650908530000|2022-04-25 17:42:10|190.15|187.03|189.89|186.77|190.15|187.03|189.76|186.64|0
1650908540000|2022-04-25 17:42:20|189.76|186.64|190.08|186.96|190.08|186.96|189.64|186.52|0
1650908550000|2022-04-25 17:42:30|190.53|187.41|191.04|187.92|191.3|188.18|190.53|187.41|0
1650908560000|2022-04-25 17:42:40|190.92|187.8|190.28|187.16|190.92|187.8|190.28|187.16|0
1650908570000|2022-04-25 17:42:50|190.4|187.28|189.89|186.77|190.4|187.28|189.89|186.77|0
1650908580000|2022-04-25 17:43:00|189.76|186.64|190.15|187.03|190.53|187.41|189.76|186.64|0
1650908590000|2022-04-25 17:43:10|190.28|187.16|190.4|187.28|190.66|187.54|190.28|187.16|0
1650908600000|2022-04-25 17:43:20|190.02|186.9|190.66|187.54|190.66|187.54|190.02|186.9|0
1650908610000|2022-04-25 17:43:30|191.17|188.05|190.92|187.8|191.17|188.05|190.66|187.54|0
1650908620000|2022-04-25 17:43:40|190.66|187.54|190.66|187.54|190.66|187.54|190.53|187.41|0
1650908630000|2022-04-25 17:43:50|190.27|187.15|190.15|187.03|190.27|187.15|190.15|187.03|0
1650908640000|2022-04-25 17:44:00|190.79|187.67|190.53|187.41|190.79|187.67|190.4|187.28|0
1650908650000|2022-04-25 17:44:10|190.27|187.15|189.76|186.64|190.27|187.15|189.76|186.64|0
1650908660000|2022-04-25 17:44:20|189.64|186.52|189.51|186.39|189.64|186.52|189.38|186.26|0
1650908670000|2022-04-25 17:44:30|189|185.88|189.63|186.51|189.63|186.51|189|185.88|0
1650908680000|2022-04-25 17:44:40|189.51|186.39|190.15|187.03|190.27|187.15|189.38|186.26|0
1650908690000|2022-04-25 17:44:50|190.27|187.15|190.66|187.54|190.79|187.67|190.27|187.15|0
1650908700000|2022-04-25 17:45:00|191.04|187.92|190.66|187.54|191.17|188.05|190.66|187.54|0
1650908710000|2022-04-25 17:45:10|190.27|187.15|190.02|186.9|190.27|187.15|190.02|186.9|0
1650908720000|2022-04-25 17:45:20|190.15|187.03|190.15|187.03|190.53|187.41|190.15|187.03|0
1650908730000|2022-04-25 17:45:30|190.02|186.9|190.02|186.9|190.02|186.9|189.89|186.77|0
1650908740000|2022-04-25 17:45:40|189.76|186.64|190.27|187.15|190.27|187.15|189.76|186.64|0
1650908750000|2022-04-25 17:45:50|190.14|187.02|189.63|186.51|190.14|187.02|189.63|186.51|0
1650908760000|2022-04-25 17:46:00|189.25|186.13|189.25|186.13|189.38|186.26|189.25|186.13|0
1650908770000|2022-04-25 17:46:10|189.51|186.39|189.63|186.51|189.76|186.64|189.51|186.39|0
1650908780000|2022-04-25 17:46:20|190.14|187.02|190.27|187.15|190.4|187.28|190.14|187.02|0
1650908790000|2022-04-25 17:46:30|190.4|187.28|190.27|187.15|190.4|187.28|190.27|187.15|0
1650908800000|2022-04-25 17:46:40|189.76|186.64|189.63|186.51|189.89|186.77|189.51|186.39|0
1650908810000|2022-04-25 17:46:50|189.25|186.13|189.51|186.39|189.51|186.39|189.25|186.13|0
1650908820000|2022-04-25 17:47:00|189.12|186|188.74|185.62|189.12|186|188.74|185.62|0
1650908830000|2022-04-25 17:47:10|189.38|186.26|189.63|186.51|189.63|186.51|189.38|186.26|0
1650908840000|2022-04-25 17:47:20|189.89|186.77|190.02|186.9|190.27|187.15|189.89|186.77|0
1650908850000|2022-04-25 17:47:30|189.82|186.7|189.25|186.13|189.82|186.7|189.25|186.13|0
1650908860000|2022-04-25 17:47:40|189.38|186.26|189.5|186.38|189.76|186.64|189.38|186.26|0
1650908870000|2022-04-25 17:47:50|189.38|186.26|189.12|186|189.38|186.26|188.99|185.87|0
1650908880000|2022-04-25 17:48:00|188.99|185.87|189.12|186|189.12|186|188.87|185.75|0
1650908890000|2022-04-25 17:48:10|189.5|186.38|190.78|187.66|190.78|187.66|189.44|186.32|0
1650908900000|2022-04-25 17:48:20|190.65|187.53|190.27|187.15|190.65|187.53|190.27|187.15|0
1650908910000|2022-04-25 17:48:30|190.65|187.53|190.14|187.02|190.65|187.53|190.14|187.02|0
1650908920000|2022-04-25 17:48:40|189.89|186.77|189.38|186.26|189.89|186.77|189.38|186.26|0
1650908930000|2022-04-25 17:48:50|189.25|186.13|189.76|186.64|189.76|186.64|189.25|186.13|0
1650908940000|2022-04-25 17:49:00|189.89|186.77|190.14|187.02|190.27|187.15|189.89|186.77|0
1650908950000|2022-04-25 17:49:10|189.76|186.64|189.63|186.51|189.76|186.64|189.63|186.51|0
1650908960000|2022-04-25 17:49:20|189.25|186.13|190.14|187.02|190.14|187.02|189.25|186.13|0
1650908970000|2022-04-25 17:49:30|190.53|187.41|191.17|188.05|191.55|188.43|190.53|187.41|0
1650908980000|2022-04-25 17:49:40|190.91|187.79|191.04|187.92|191.48|188.36|190.91|187.79|0
1650908990000|2022-04-25 17:49:50|190.91|187.79|191.29|188.17|191.29|188.17|190.91|187.79|0
1650909000000|2022-04-25 17:50:00|191.04|187.92|189.89|186.77|191.04|187.92|189.89|186.77|0
1650909010000|2022-04-25 17:50:10|190.27|187.15|190.14|187.02|190.78|187.66|190.14|187.02|0
1650909020000|2022-04-25 17:50:20|189.89|186.77|189.89|186.77|190.14|187.02|189.89|186.77|0
1650909030000|2022-04-25 17:50:30|189.25|186.13|188.48|185.36|189.37|186.25|188.48|185.36|0
1650909040000|2022-04-25 17:50:40|188.61|185.49|189.12|186|189.12|186|188.61|185.49|0
1650909050000|2022-04-25 17:50:50|188.86|185.74|188.99|185.87|189.63|186.51|188.86|185.74|0
1650909060000|2022-04-25 17:51:00|188.74|185.62|188.86|185.74|189.25|186.13|188.74|185.62|0
1650909070000|2022-04-25 17:51:10|188.35|185.23|187.72|184.6|188.35|185.23|187.59|184.47|0
1650909080000|2022-04-25 17:51:20|187.21|184.09|187.09|183.97|187.72|184.6|187.09|183.97|0
1650909090000|2022-04-25 17:51:30|187.34|184.22|186.83|183.71|187.34|184.22|186.71|183.59|0
1650909100000|2022-04-25 17:51:40|186.71|183.59|186.83|183.71|186.83|183.71|186.33|183.21|0
1650909110000|2022-04-25 17:51:50|186.71|183.59|187.09|183.97|187.09|183.97|186.64|183.52|0
1650909120000|2022-04-25 17:52:00|186.89|183.77|188.1|184.98|188.1|184.98|186.89|183.77|0
1650909130000|2022-04-25 17:52:10|187.72|184.6|188.1|184.98|188.1|184.98|187.72|184.6|0
1650909140000|2022-04-25 17:52:20|188.23|185.11|188.1|184.98|188.35|185.23|187.97|184.85|0
1650909150000|2022-04-25 17:52:30|187.97|184.85|188.48|185.36|188.48|185.36|187.85|184.73|0
1650909160000|2022-04-25 17:52:40|188.23|185.11|187.59|184.47|188.35|185.23|187.59|184.47|0
1650909170000|2022-04-25 17:52:50|187.46|184.34|187.72|184.6|187.72|184.6|187.46|184.34|0
1650909180000|2022-04-25 17:53:00|187.85|184.73|188.35|185.23|188.35|185.23|187.85|184.73|0
1650909190000|2022-04-25 17:53:10|188.61|185.49|189.24|186.12|189.24|186.12|188.61|185.49|0
1650909200000|2022-04-25 17:53:20|188.48|185.36|188.41|185.29|188.48|185.36|188.35|185.23|0
1650909210000|2022-04-25 17:53:30|188.35|185.23|189.24|186.12|189.24|186.12|188.35|185.23|0
1650909220000|2022-04-25 17:53:40|190.14|187.02|190.14|187.02|190.14|187.02|189.75|186.63|0
1650909230000|2022-04-25 17:53:50|190.39|187.27|192|188.88|192|188.88|190.39|187.27|0
1650909240000|2022-04-25 17:54:00|192.06|188.94|191.68|188.56|192.06|188.94|191.68|188.56|0
1650909250000|2022-04-25 17:54:10|191.93|188.81|191.93|188.81|192.32|189.2|191.93|188.81|0
1650909260000|2022-04-25 17:54:20|192.12|189|192.19|189.07|192.19|189.07|192.06|188.94|0
1650909270000|2022-04-25 17:54:30|191.93|188.81|190.91|187.79|192.32|189.2|190.91|187.79|0
1650909280000|2022-04-25 17:54:40|190.65|187.53|190.39|187.27|190.91|187.79|190.39|187.27|0
1650909290000|2022-04-25 17:54:50|190.07|186.95|190.65|187.53|190.65|187.53|190.07|186.95|0
1650909300000|2022-04-25 17:55:00|190.39|187.27|190.52|187.4|190.65|187.53|190.14|187.02|0
1650909310000|2022-04-25 17:55:10|189.88|186.76|190.01|186.89|190.65|187.53|189.88|186.76|0
1650909320000|2022-04-25 17:55:20|189.88|186.76|189.37|186.25|189.88|186.76|189.37|186.25|0
1650909330000|2022-04-25 17:55:30|189.12|186|188.99|185.87|189.12|186|188.73|185.61|0
1650909340000|2022-04-25 17:55:40|188.86|185.74|189.24|186.12|189.37|186.25|188.86|185.74|0
1650909350000|2022-04-25 17:55:50|189.12|186|189.63|186.51|189.63|186.51|189.12|186|0
1650909360000|2022-04-25 17:56:00|189.24|186.12|188.48|185.36|189.24|186.12|188.35|185.23|0
1650909370000|2022-04-25 17:56:10|188.73|185.61|188.61|185.49|188.73|185.61|188.61|185.49|0
1650909380000|2022-04-25 17:56:20|189.24|186.12|189.37|186.25|189.62|186.5|189.24|186.12|0
1650909390000|2022-04-25 17:56:30|189.24|186.12|188.86|185.74|189.24|186.12|188.86|185.74|0
1650909400000|2022-04-25 17:56:40|188.99|185.87|189.24|186.12|189.24|186.12|188.99|185.87|0
1650909410000|2022-04-25 17:56:50|189.37|186.25|189.24|186.12|189.37|186.25|189.11|185.99|0
1650909420000|2022-04-25 17:57:00|189.62|186.5|188.86|185.74|189.62|186.5|188.86|185.74|0
1650909430000|2022-04-25 17:57:10|188.6|185.48|188.48|185.36|188.6|185.48|188.48|185.36|0
1650909440000|2022-04-25 17:57:20|188.35|185.23|188.73|185.61|188.73|185.61|188.35|185.23|0
1650909450000|2022-04-25 17:57:30|188.6|185.48|188.6|185.48|188.73|185.61|188.48|185.36|0
1650909460000|2022-04-25 17:57:40|188.48|185.36|187.84|184.72|188.48|185.36|187.84|184.72|0
1650909470000|2022-04-25 17:57:50|187.46|184.34|187.59|184.47|187.59|184.47|187.21|184.09|0
1650909480000|2022-04-25 17:58:00|187.84|184.72|188.6|185.48|188.6|185.48|187.84|184.72|0
1650909490000|2022-04-25 17:58:10|188.35|185.23|187.33|184.21|188.35|185.23|187.33|184.21|0
1650909500000|2022-04-25 17:58:20|187.46|184.34|187.97|184.85|187.97|184.85|187.46|184.34|0
1650909510000|2022-04-25 17:58:30|188.22|185.1|188.48|185.36|188.48|185.36|188.09|184.97|0
1650909520000|2022-04-25 17:58:40|188.73|185.61|188.73|185.61|188.73|185.61|188.48|185.36|0
1650909530000|2022-04-25 17:58:50|188.35|185.23|188.22|185.1|188.73|185.61|188.22|185.1|0
1650909540000|2022-04-25 17:59:00|188.28|185.16|188.35|185.23|188.86|185.74|188.28|185.16|0
1650909550000|2022-04-25 17:59:10|188.6|185.48|188.22|185.1|188.6|185.48|188.22|185.1|0
1650909560000|2022-04-25 17:59:20|187.71|184.59|187.84|184.72|188.09|184.97|187.71|184.59|0
1650909570000|2022-04-25 17:59:30|188.09|184.97|188.09|184.97|188.35|185.23|188.09|184.97|0
1650909580000|2022-04-25 17:59:40|187.84|184.72|188.09|184.97|188.09|184.97|187.52|184.4|0
1650909590000|2022-04-25 17:59:50|188.22|185.1|188.86|185.74|188.98|185.86|188.22|185.1|0
1650909600000|2022-04-25 18:00:00|189.37|186.25|189.75|186.63|190.01|186.89|189.37|186.25|0
1650909610000|2022-04-25 18:00:10|189.3|186.18|188.47|185.35|189.3|186.18|188.47|185.35|0
1650909620000|2022-04-25 18:00:20|189.24|186.12|188.98|185.86|189.49|186.37|188.98|185.86|0
1650909630000|2022-04-25 18:00:30|188.73|185.61|188.35|185.23|188.73|185.61|188.35|185.23|0
1650909640000|2022-04-25 18:00:40|188.73|185.61|188.86|185.74|188.92|185.8|188.73|185.61|0
1650909650000|2022-04-25 18:00:50|189.37|186.25|189.37|186.25|189.37|186.25|189.11|185.99|0
1650909660000|2022-04-25 18:01:00|188.73|185.61|188.47|185.35|188.73|185.61|188.47|185.35|0
1650909670000|2022-04-25 18:01:10|188.22|185.1|187.97|184.85|188.22|185.1|187.97|184.85|0
1650909680000|2022-04-25 18:01:20|188.47|185.35|187.46|184.34|188.47|185.35|187.46|184.34|0
1650909690000|2022-04-25 18:01:30|187.2|184.08|186.44|183.32|187.2|184.08|186.44|183.32|0
1650909700000|2022-04-25 18:01:40|186.19|183.07|186.07|182.95|186.19|183.07|185.81|182.69|0
1650909710000|2022-04-25 18:01:50|186.82|183.7|186.32|183.2|186.82|183.7|186.06|182.94|0
1650909720000|2022-04-25 18:02:00|186.95|183.83|188.22|185.1|188.22|185.1|186.95|183.83|0
1650909730000|2022-04-25 18:02:10|187.71|184.59|188.09|184.97|188.09|184.97|187.71|184.59|0
1650909740000|2022-04-25 18:02:20|187.84|184.72|187.2|184.08|187.84|184.72|186.95|183.83|0
1650909750000|2022-04-25 18:02:30|186.57|183.45|186.19|183.07|186.57|183.45|186.06|182.94|0
1650909760000|2022-04-25 18:02:40|186.44|183.32|186.7|183.58|186.95|183.83|186.44|183.32|0
1650909770000|2022-04-25 18:02:50|186.44|183.32|186.32|183.2|186.44|183.32|186.06|182.94|0
1650909780000|2022-04-25 18:03:00|186.44|183.32|186.19|183.07|186.44|183.32|186.19|183.07|0
1650909790000|2022-04-25 18:03:10|185.94|182.82|185.81|182.69|186.19|183.07|185.81|182.69|0
1650909800000|2022-04-25 18:03:20|186.19|183.07|186.06|182.94|186.19|183.07|185.87|182.75|0
1650909810000|2022-04-25 18:03:30|185.94|182.82|185.69|182.57|185.94|182.82|185.69|182.57|0
1650909820000|2022-04-25 18:03:40|185.94|182.82|185.56|182.44|185.94|182.82|185.43|182.31|0
1650909830000|2022-04-25 18:03:50|185.68|182.56|185.94|182.82|186.06|182.94|185.68|182.56|0
1650909840000|2022-04-25 18:04:00|185.87|182.75|185.31|182.19|185.87|182.75|185.31|182.19|0
1650909850000|2022-04-25 18:04:10|185.43|182.31|185.94|182.82|185.94|182.82|185.43|182.31|0
1650909860000|2022-04-25 18:04:20|186.44|183.32|185.94|182.82|186.44|183.32|185.94|182.82|0
1650909870000|2022-04-25 18:04:30|186.06|182.94|185.43|182.31|186.32|183.2|185.43|182.31|0
1650909880000|2022-04-25 18:04:40|186.06|182.94|186.06|182.94|186.32|183.2|186.06|182.94|0
1650909890000|2022-04-25 18:04:50|185.94|182.82|185.94|182.82|185.94|182.82|185.94|182.82|0
1650909900000|2022-04-25 18:05:00|185.56|182.44|185.68|182.56|185.81|182.69|185.56|182.44|0
1650909910000|2022-04-25 18:05:10|186.31|183.19|186.75|183.63|186.75|183.63|186.31|183.19|0
1650909920000|2022-04-25 18:05:20|186.57|183.45|187.33|184.21|187.33|184.21|186.57|183.45|0
1650909930000|2022-04-25 18:05:30|187.58|184.46|187.2|184.08|187.58|184.46|187.2|184.08|0
1650909940000|2022-04-25 18:05:40|187.45|184.33|186.25|183.13|187.45|184.33|186.25|183.13|0
1650909950000|2022-04-25 18:05:50|186.31|183.19|187.45|184.33|187.45|184.33|186.31|183.19|0
1650909960000|2022-04-25 18:06:00|187.33|184.21|187.33|184.21|187.33|184.21|186.95|183.83|0
1650909970000|2022-04-25 18:06:10|186.95|183.83|186.57|183.45|187.07|183.95|186.57|183.45|0
1650909980000|2022-04-25 18:06:20|186.95|183.83|187.58|184.46|187.58|184.46|186.95|183.83|0
1650909990000|2022-04-25 18:06:30|187.71|184.59|187.96|184.84|187.96|184.84|187.71|184.59|0
1650910000000|2022-04-25 18:06:40|187.83|184.71|187.83|184.71|188.09|184.97|187.83|184.71|0
1650910010000|2022-04-25 18:06:50|188.09|184.97|188.21|185.09|188.21|185.09|188.09|184.97|0
1650910020000|2022-04-25 18:07:00|187.71|184.59|187.33|184.21|187.71|184.59|187.33|184.21|0
1650910030000|2022-04-25 18:07:10|187.39|184.27|187.45|184.33|187.58|184.46|187.33|184.21|0
1650910040000|2022-04-25 18:07:20|187.58|184.46|187.58|184.46|187.96|184.84|187.58|184.46|0
1650910050000|2022-04-25 18:07:30|187.45|184.33|187.2|184.08|187.45|184.33|187.2|184.08|0
1650910060000|2022-04-25 18:07:40|187.51|184.39|188.21|185.09|188.21|185.09|187.51|184.39|0
1650910070000|2022-04-25 18:07:50|187.96|184.84|187.96|184.84|187.96|184.84|187.96|184.84|0
1650910080000|2022-04-25 18:08:00|187.83|184.71|188.34|185.22|188.34|185.22|187.83|184.71|0
1650910090000|2022-04-25 18:08:10|188.15|185.03|187.51|184.39|188.15|185.03|187.51|184.39|0
1650910100000|2022-04-25 18:08:20|187.45|184.33|188.34|185.22|188.34|185.22|187.45|184.33|0
1650910110000|2022-04-25 18:08:30|188.09|184.97|188.34|185.22|188.34|185.22|188.09|184.97|0
1650910120000|2022-04-25 18:08:40|188.47|185.35|191.54|188.42|191.54|188.42|188.47|185.35|0
1650910130000|2022-04-25 18:08:50|191.92|188.8|192.05|188.93|192.05|188.93|191.92|188.8|0
1650910140000|2022-04-25 18:09:00|192.69|189.57|193.34|190.22|193.34|190.22|192.69|189.57|0
1650910150000|2022-04-25 18:09:10|193.73|190.61|193.08|189.96|193.73|190.61|193.08|189.96|0
1650910160000|2022-04-25 18:09:20|193.6|190.48|193.47|190.35|193.6|190.48|193.47|190.35|0
1650910170000|2022-04-25 18:09:30|193.6|190.48|193.6|190.48|193.6|190.48|193.6|190.48|0
1650910180000|2022-04-25 18:09:40|193.86|190.74|193.6|190.48|193.86|190.74|193.6|190.48|0
1650910190000|2022-04-25 18:09:50|193.21|190.09|193.21|190.09|193.21|190.09|192.95|189.83|0
1650910200000|2022-04-25 18:10:00|193.47|190.35|194.5|191.38|194.63|191.51|193.47|190.35|0
1650910210000|2022-04-25 18:10:10|194.76|191.64|194.37|191.25|194.76|191.64|194.24|191.12|0
1650910220000|2022-04-25 18:10:20|194.11|190.99|194.24|191.12|194.63|191.51|194.11|190.99|0
1650910230000|2022-04-25 18:10:30|194.37|191.25|193.6|190.48|194.37|191.25|193.6|190.48|0
1650910240000|2022-04-25 18:10:40|193.34|190.22|193.4|190.28|193.47|190.35|193.34|190.22|0
1650910250000|2022-04-25 18:10:50|192.69|189.57|192.43|189.31|192.75|189.63|192.43|189.31|0
1650910260000|2022-04-25 18:11:00|192.69|189.57|192.69|189.57|192.69|189.57|192.43|189.31|0
1650910270000|2022-04-25 18:11:10|192.56|189.44|191.79|188.67|192.56|189.44|191.66|188.54|0
1650910280000|2022-04-25 18:11:20|191.28|188.16|190.51|187.39|191.28|188.16|190.38|187.26|0
1650910290000|2022-04-25 18:11:30|190.38|187.26|190.25|187.13|190.51|187.39|190.25|187.13|0
1650910300000|2022-04-25 18:11:40|190.38|187.26|190.38|187.26|190.38|187.26|190.12|187|0
1650910310000|2022-04-25 18:11:50|190.25|187.13|190.51|187.39|190.51|187.39|190.25|187.13|0
1650910320000|2022-04-25 18:12:00|190|186.88|190.89|187.77|190.89|187.77|190|186.88|0
1650910330000|2022-04-25 18:12:10|190.76|187.64|191.4|188.28|191.4|188.28|190.76|187.64|0
1650910340000|2022-04-25 18:12:20|191.08|187.96|191.28|188.16|191.4|188.28|191.02|187.9|0
1650910350000|2022-04-25 18:12:30|191.02|187.9|190.89|187.77|191.02|187.9|190.76|187.64|0
1650910360000|2022-04-25 18:12:40|190.95|187.83|190.51|187.39|190.95|187.83|190.51|187.39|0
1650910370000|2022-04-25 18:12:50|190.63|187.51|190.51|187.39|191.15|188.03|190.51|187.39|0
1650910380000|2022-04-25 18:13:00|190.63|187.51|190.63|187.51|190.76|187.64|190.63|187.51|0
1650910390000|2022-04-25 18:13:10|190.76|187.64|191.53|188.41|191.53|188.41|190.63|187.51|0
1650910400000|2022-04-25 18:13:20|191.66|188.54|192.43|189.31|192.56|189.44|191.59|188.47|0
1650910410000|2022-04-25 18:13:30|192.17|189.05|193.46|190.34|193.59|190.47|192.17|189.05|0
1650910420000|2022-04-25 18:13:40|192.95|189.83|192.95|189.83|193.33|190.21|192.95|189.83|0
1650910430000|2022-04-25 18:13:50|192.69|189.57|192.56|189.44|193.33|190.21|192.56|189.44|0
1650910440000|2022-04-25 18:14:00|192.3|189.18|192.17|189.05|192.56|189.44|192.17|189.05|0
1650910450000|2022-04-25 18:14:10|192.3|189.18|193.08|189.96|193.08|189.96|192.3|189.18|0
1650910460000|2022-04-25 18:14:20|192.95|189.83|194.11|190.99|194.11|190.99|192.95|189.83|0
1650910470000|2022-04-25 18:14:30|193.85|190.73|193.59|190.47|193.91|190.79|193.59|190.47|0
1650910480000|2022-04-25 18:14:40|193.46|190.34|193.98|190.86|193.98|190.86|193.46|190.34|0
1650910490000|2022-04-25 18:14:50|194.11|190.99|193.72|190.6|194.11|190.99|193.59|190.47|0
1650910500000|2022-04-25 18:15:00|193.46|190.34|193.46|190.34|193.98|190.86|193.46|190.34|0
1650910510000|2022-04-25 18:15:10|193.85|190.73|193.98|190.86|193.98|190.86|193.72|190.6|0
1650910520000|2022-04-25 18:15:20|194.11|190.99|194.76|191.64|195.02|191.9|194.11|190.99|0
1650910530000|2022-04-25 18:15:30|194.24|191.12|195.54|192.42|195.54|192.42|194.24|191.12|0
1650910540000|2022-04-25 18:15:40|195.28|192.16|195.8|192.68|195.8|192.68|195.28|192.16|0
1650910550000|2022-04-25 18:15:50|195.54|192.42|196.06|192.94|196.06|192.94|195.54|192.42|0
1650910560000|2022-04-25 18:16:00|196.32|193.2|196.32|193.2|196.71|193.59|196.32|193.2|0
1650910570000|2022-04-25 18:16:10|195.8|192.68|195.02|191.9|195.8|192.68|195.02|191.9|0
1650910580000|2022-04-25 18:16:20|195.67|192.55|196.06|192.94|196.06|192.94|195.67|192.55|0
1650910590000|2022-04-25 18:16:30|195.8|192.68|195.02|191.9|195.8|192.68|195.02|191.9|0
1650910600000|2022-04-25 18:16:40|195.15|192.03|195.41|192.29|195.6|192.48|195.15|192.03|0
1650910610000|2022-04-25 18:16:50|195.8|192.68|195.15|192.03|195.8|192.68|195.15|192.03|0
1650910620000|2022-04-25 18:17:00|195.67|192.55|195.8|192.68|196.06|192.94|195.67|192.55|0
1650910630000|2022-04-25 18:17:10|195.93|192.81|195.93|192.81|196.06|192.94|195.93|192.81|0
1650910640000|2022-04-25 18:17:20|195.47|192.35|195.4|192.28|195.66|192.54|195.4|192.28|0
1650910650000|2022-04-25 18:17:30|195.53|192.41|196.06|192.94|196.06|192.94|195.53|192.41|0
1650910660000|2022-04-25 18:17:40|196.19|193.07|196.32|193.2|196.84|193.72|196.19|193.07|0
1650910670000|2022-04-25 18:17:50|196.05|192.93|196.05|192.93|196.32|193.2|196.05|192.93|0
1650910680000|2022-04-25 18:18:00|196.38|193.26|197.1|193.98|197.23|194.11|196.38|193.26|0
1650910690000|2022-04-25 18:18:10|197.23|194.11|197.23|194.11|197.49|194.37|197.23|194.11|0
1650910700000|2022-04-25 18:18:20|197.49|194.37|197.75|194.63|197.75|194.63|197.49|194.37|0
1650910710000|2022-04-25 18:18:30|198.01|194.89|197.88|194.76|198.41|195.29|197.88|194.76|0
1650910720000|2022-04-25 18:18:40|198.01|194.89|197.36|194.24|198.01|194.89|197.36|194.24|0
1650910730000|2022-04-25 18:18:50|197.55|194.43|198.41|195.29|198.41|195.29|197.55|194.43|0
1650910740000|2022-04-25 18:19:00|198.14|195.02|198.34|195.22|198.41|195.29|198.14|195.02|0
1650910750000|2022-04-25 18:19:10|198.41|195.29|198.08|194.96|198.41|195.29|197.88|194.76|0
1650910760000|2022-04-25 18:19:20|197.75|194.63|197.1|193.98|197.81|194.69|197.1|193.98|0
1650910770000|2022-04-25 18:19:30|197.16|194.04|197.1|193.98|197.23|194.11|197.1|193.98|0
1650910780000|2022-04-25 18:19:40|196.97|193.85|197.36|194.24|197.62|194.5|196.97|193.85|0
1650910790000|2022-04-25 18:19:50|197.49|194.37|197.1|193.98|197.49|194.37|196.84|193.72|0
1650910800000|2022-04-25 18:20:00|197.36|194.24|197.55|194.43|197.75|194.63|197.36|194.24|0
1650910810000|2022-04-25 18:20:10|197.36|194.24|196.7|193.58|197.36|194.24|196.7|193.58|0
1650910820000|2022-04-25 18:20:20|196.31|193.19|196.18|193.06|196.31|193.19|195.79|192.67|0
1650910830000|2022-04-25 18:20:30|196.31|193.19|196.83|193.71|196.83|193.71|196.31|193.19|0
1650910840000|2022-04-25 18:20:40|197.36|194.24|197.49|194.37|197.62|194.5|197.36|194.24|0
1650910850000|2022-04-25 18:20:50|197.62|194.5|197.16|194.04|197.62|194.5|197.16|194.04|0
1650910860000|2022-04-25 18:21:00|197.1|193.98|197.49|194.37|197.49|194.37|197.1|193.98|0
1650910870000|2022-04-25 18:21:10|197.75|194.63|199.06|195.94|199.06|195.94|197.75|194.63|0
1650910880000|2022-04-25 18:21:20|198.93|195.81|199.91|196.79|199.91|196.79|198.93|195.81|0
1650910890000|2022-04-25 18:21:30|199.98|196.86|201.04|197.92|201.04|197.92|199.98|196.86|0
1650910900000|2022-04-25 18:21:40|201.3|198.18|200.51|197.39|201.3|198.18|200.51|197.39|0
1650910910000|2022-04-25 18:21:50|200.38|197.26|200.9|197.78|200.9|197.78|200.24|197.12|0
1650910920000|2022-04-25 18:22:00|200.77|197.65|200.24|197.12|200.77|197.65|200.24|197.12|0
1650910930000|2022-04-25 18:22:10|199.98|196.86|199.98|196.86|200.11|196.99|199.98|196.86|0
1650910940000|2022-04-25 18:22:20|199.85|196.73|199.85|196.73|199.98|196.86|199.59|196.47|0
1650910950000|2022-04-25 18:22:30|199.45|196.33|198.93|195.81|199.52|196.4|198.93|195.81|0
1650910960000|2022-04-25 18:22:40|198.8|195.68|199.32|196.2|199.32|196.2|198.8|195.68|0
1650910970000|2022-04-25 18:22:50|199.59|196.47|199.98|196.86|199.98|196.86|199.59|196.47|0
1650910980000|2022-04-25 18:23:00|200.64|197.52|202.93|199.81|202.93|199.81|200.38|197.26|0
1650910990000|2022-04-25 18:23:10|199.48|196.36|199.74|196.62|199.74|196.62|199.48|196.36|0
1650911000000|2022-04-25 18:23:20|200.01|196.89|198.81|195.69|200.27|197.15|198.54|195.42|0
1650911010000|2022-04-25 18:23:30|198.94|195.82|198.81|195.69|198.94|195.82|198.54|195.42|0
1650911020000|2022-04-25 18:23:40|198.94|195.82|198.68|195.56|198.94|195.82|198.54|195.42|0
1650911030000|2022-04-25 18:23:50|198.81|195.69|199.6|196.48|199.6|196.48|198.81|195.69|0
1650911040000|2022-04-25 18:24:00|199.47|196.35|199.2|196.08|199.47|196.35|199.07|195.95|0
1650911050000|2022-04-25 18:24:10|199|195.88|198.54|195.42|199|195.88|198.54|195.42|0
1650911060000|2022-04-25 18:24:20|198.68|195.56|197.88|194.76|198.68|195.56|197.88|194.76|0
1650911070000|2022-04-25 18:24:30|198.02|194.9|198.41|195.29|198.41|195.29|198.02|194.9|0
1650911080000|2022-04-25 18:24:40|198.81|195.69|198.94|195.82|198.94|195.82|198.68|195.56|0
1650911090000|2022-04-25 18:24:50|198.68|195.56|199.07|195.95|199.07|195.95|198.68|195.56|0
1650911100000|2022-04-25 18:25:00|198.68|195.56|199.14|196.02|199.14|196.02|198.41|195.29|0
1650911110000|2022-04-25 18:25:10|199.2|196.08|198.94|195.82|199.73|196.61|198.94|195.82|0
1650911120000|2022-04-25 18:25:20|198.67|195.55|198.28|195.16|198.67|195.55|198.28|195.16|0
1650911130000|2022-04-25 18:25:30|198.54|195.42|199.07|195.95|199.2|196.08|198.34|195.22|0
1650911140000|2022-04-25 18:25:40|199|195.88|198.41|195.29|199|195.88|198.41|195.29|0
1650911150000|2022-04-25 18:25:50|198.28|195.16|198.41|195.29|198.54|195.42|198.28|195.16|0
1650911160000|2022-04-25 18:26:00|198.54|195.42|198.94|195.82|198.94|195.82|198.54|195.42|0
1650911170000|2022-04-25 18:26:10|198.67|195.55|198.28|195.16|198.67|195.55|198.01|194.89|0
1650911180000|2022-04-25 18:26:20|197.88|194.76|198.28|195.16|198.28|195.16|197.75|194.63|0
1650911190000|2022-04-25 18:26:30|198.15|195.03|198.15|195.03|198.28|195.16|198.15|195.03|0
1650911200000|2022-04-25 18:26:40|198.54|195.42|198.41|195.29|198.54|195.42|198.41|195.29|0
1650911210000|2022-04-25 18:26:50|198.54|195.42|198.67|195.55|198.74|195.62|198.54|195.42|0
1650911220000|2022-04-25 18:27:00|198.28|195.16|198.67|195.55|198.67|195.55|198.28|195.16|0
1650911230000|2022-04-25 18:27:10|199.07|195.95|199.73|196.61|199.73|196.61|199.07|195.95|0
1650911240000|2022-04-25 18:27:20|199.8|196.68|199.73|196.61|200.13|197.01|199.73|196.61|0
1650911250000|2022-04-25 18:27:30|199.47|196.35|199.27|196.15|199.47|196.35|199.27|196.15|0
1650911260000|2022-04-25 18:27:40|199.07|195.95|198.94|195.82|199.33|196.21|198.94|195.82|0
1650911270000|2022-04-25 18:27:50|199.2|196.08|199.33|196.21|199.47|196.35|199.2|196.08|0
1650911280000|2022-04-25 18:28:00|199.47|196.35|199.6|196.48|199.6|196.48|199.47|196.35|0
1650911290000|2022-04-25 18:28:10|199.79|196.67|200|196.88|200|196.88|199.73|196.61|0
1650911300000|2022-04-25 18:28:20|200.13|197.01|200.39|197.27|200.39|197.27|200.13|197.01|0
1650911310000|2022-04-25 18:28:30|200.53|197.41|200|196.88|200.53|197.41|200|196.88|0
1650911320000|2022-04-25 18:28:40|199.47|196.35|198.94|195.82|199.47|196.35|198.8|195.68|0
1650911330000|2022-04-25 18:28:50|201.46|198.34|201.06|197.94|201.86|198.74|201.06|197.94|0
1650911340000|2022-04-25 18:29:00|200.92|197.8|201.32|198.2|201.32|198.2|200.53|197.41|0
1650911350000|2022-04-25 18:29:10|201.86|198.74|202.39|199.27|202.39|199.27|201.86|198.74|0
1650911360000|2022-04-25 18:29:20|202.52|199.4|202.52|199.4|202.66|199.54|202.39|199.27|0
1650911370000|2022-04-25 18:29:30|202.12|199|201.86|198.74|202.12|199|201.72|198.6|0
1650911380000|2022-04-25 18:29:40|201.46|198.34|201.72|198.6|201.72|198.6|201.46|198.34|0
1650911390000|2022-04-25 18:29:50|202.39|199.27|202.52|199.4|202.52|199.4|202.39|199.27|0
1650911400000|2022-04-25 18:30:00|202.79|199.67|202.79|199.67|203.06|199.94|202.79|199.67|0
1650911410000|2022-04-25 18:30:10|202.66|199.54|201.99|198.87|202.66|199.54|201.99|198.87|0
1650911420000|2022-04-25 18:30:20|202.12|199|202.26|199.14|202.26|199.14|201.99|198.87|0
1650911430000|2022-04-25 18:30:30|202.39|199.27|202.39|199.27|202.39|199.27|201.99|198.87|0
1650911440000|2022-04-25 18:30:40|202.26|199.14|202.12|199|202.26|199.14|201.99|198.87|0
1650911450000|2022-04-25 18:30:50|202.26|199.14|201.72|198.6|202.26|199.14|201.72|198.6|0
1650911460000|2022-04-25 18:31:00|202.12|199|203.46|200.34|203.46|200.34|201.86|198.74|0
1650911470000|2022-04-25 18:31:10|202.66|199.54|202.39|199.27|202.79|199.67|202.26|199.14|0
1650911480000|2022-04-25 18:31:20|202.12|199|202.12|199|202.26|199.14|202.12|199|0
1650911490000|2022-04-25 18:31:30|202.26|199.14|202.12|199|202.26|199.14|202.12|199|0
1650911500000|2022-04-25 18:31:40|201.85|198.73|201.99|198.87|201.99|198.87|201.85|198.73|0
1650911510000|2022-04-25 18:31:50|202.12|199|201.72|198.6|202.12|199|201.72|198.6|0
1650911520000|2022-04-25 18:32:00|201.92|198.8|201.85|198.73|201.92|198.8|201.85|198.73|0
1650911530000|2022-04-25 18:32:10|201.72|198.6|202.12|199|202.25|199.13|201.45|198.33|0
1650911540000|2022-04-25 18:32:20|202.25|199.13|202.85|199.73|202.85|199.73|202.25|199.13|0
1650911550000|2022-04-25 18:32:30|203.06|199.94|203.32|200.2|203.32|200.2|202.79|199.67|0
1650911560000|2022-04-25 18:32:40|203.59|200.47|203.19|200.07|203.59|200.47|203.19|200.07|0
1650911570000|2022-04-25 18:32:50|203.32|200.2|203.59|200.47|203.59|200.47|203.06|199.94|0
1650911580000|2022-04-25 18:33:00|203.86|200.74|203.86|200.74|203.86|200.74|203.59|200.47|0
1650911590000|2022-04-25 18:33:10|203.46|200.34|203.46|200.34|203.52|200.4|203.32|200.2|0
1650911600000|2022-04-25 18:33:20|203.59|200.47|203.72|200.6|203.86|200.74|203.59|200.47|0
1650911610000|2022-04-25 18:33:30|203.59|200.47|203.72|200.6|203.72|200.6|203.46|200.34|0
1650911620000|2022-04-25 18:33:40|202.92|199.8|202.65|199.53|202.92|199.8|202.65|199.53|0
1650911630000|2022-04-25 18:33:50|202.39|199.27|203.19|200.07|203.19|200.07|202.39|199.27|0
1650911640000|2022-04-25 18:34:00|203.59|200.47|203.05|199.93|203.72|200.6|203.05|199.93|0
1650911650000|2022-04-25 18:34:10|203.86|200.74|203.86|200.74|203.99|200.87|203.86|200.74|0
1650911660000|2022-04-25 18:34:20|203.72|200.6|203.19|200.07|203.72|200.6|203.19|200.07|0
1650911670000|2022-04-25 18:34:30|203.59|200.47|203.19|200.07|203.59|200.47|203.19|200.07|0
1650911680000|2022-04-25 18:34:40|203.32|200.2|203.39|200.27|203.39|200.27|203.32|200.2|0
1650911690000|2022-04-25 18:34:50|203.05|199.93|202.92|199.8|203.19|200.07|202.92|199.8|0
1650911700000|2022-04-25 18:35:00|203.59|200.47|203.46|200.34|203.59|200.47|203.32|200.2|0
1650911710000|2022-04-25 18:35:10|202.79|199.67|203.19|200.07|203.19|200.07|202.79|199.67|0
1650911720000|2022-04-25 18:35:20|203.59|200.47|202.98|199.86|203.59|200.47|202.98|199.86|0
1650911730000|2022-04-25 18:35:30|203.05|199.93|203.65|200.53|203.72|200.6|203.05|199.93|0
1650911740000|2022-04-25 18:35:40|203.46|200.34|202.65|199.53|203.46|200.34|202.65|199.53|0
1650911750000|2022-04-25 18:35:50|202.79|199.67|202.79|199.67|203.05|199.93|202.79|199.67|0
1650911760000|2022-04-25 18:36:00|202.58|199.46|202.79|199.67|202.79|199.67|202.58|199.46|0
1650911770000|2022-04-25 18:36:10|202.25|199.13|201.45|198.33|202.25|199.13|201.45|198.33|0
1650911780000|2022-04-25 18:36:20|201.58|198.46|201.32|198.2|201.58|198.46|201.32|198.2|0
1650911790000|2022-04-25 18:36:30|201.45|198.33|201.05|197.93|201.45|198.33|200.79|197.67|0
1650911800000|2022-04-25 18:36:40|201.18|198.06|201.58|198.46|201.72|198.6|201.18|198.06|0
1650911810000|2022-04-25 18:36:50|201.18|198.06|201.58|198.46|201.58|198.46|201.18|198.06|0
1650911820000|2022-04-25 18:37:00|201.45|198.33|201.18|198.06|201.45|198.33|200.92|197.8|0
1650911830000|2022-04-25 18:37:10|200.92|197.8|200.79|197.67|201.18|198.06|200.79|197.67|0
1650911840000|2022-04-25 18:37:20|200.65|197.53|201.18|198.06|201.32|198.2|200.65|197.53|0
1650911850000|2022-04-25 18:37:30|201.32|198.2|201.18|198.06|201.45|198.33|201.18|198.06|0
1650911860000|2022-04-25 18:37:40|201.45|198.33|201.85|198.73|201.85|198.73|201.32|198.2|0
1650911870000|2022-04-25 18:37:50|201.65|198.53|201.85|198.73|201.85|198.73|201.58|198.46|0
1650911880000|2022-04-25 18:38:00|201.98|198.86|201.85|198.73|201.98|198.86|201.85|198.73|0
1650911890000|2022-04-25 18:38:10|201.72|198.6|202.25|199.13|202.25|199.13|201.72|198.6|0
1650911900000|2022-04-25 18:38:20|201.85|198.73|201.98|198.86|201.98|198.86|201.58|198.46|0
1650911910000|2022-04-25 18:38:30|202.12|199|202.12|199|202.12|199|201.85|198.73|0
1650911920000|2022-04-25 18:38:40|202.52|199.4|202.78|199.66|202.78|199.66|202.52|199.4|0
1650911930000|2022-04-25 18:38:50|202.92|199.8|201.98|198.86|202.92|199.8|201.98|198.86|0
1650911940000|2022-04-25 18:39:00|201.58|198.46|201.85|198.73|201.85|198.73|201.58|198.46|0
1650911950000|2022-04-25 18:39:10|201.58|198.46|201.72|198.6|201.85|198.73|201.58|198.46|0
1650911960000|2022-04-25 18:39:20|201.85|198.73|201.05|197.93|201.85|198.73|201.05|197.93|0
1650911970000|2022-04-25 18:39:30|200.92|197.8|200.78|197.66|201.18|198.06|200.78|197.66|0
1650911980000|2022-04-25 18:39:40|200.65|197.53|201.05|197.93|201.05|197.93|200.38|197.26|0
1650911990000|2022-04-25 18:39:50|200.52|197.4|199.99|196.87|200.65|197.53|199.99|196.87|0
1650912000000|2022-04-25 18:40:00|199.06|195.94|198.79|195.67|199.06|195.94|198.79|195.67|0
1650912010000|2022-04-25 18:40:10|198.93|195.81|199.72|196.6|199.72|196.6|198.93|195.81|0
1650912020000|2022-04-25 18:40:20|199.99|196.87|199.92|196.8|199.99|196.87|199.72|196.6|0
1650912030000|2022-04-25 18:40:30|199.99|196.87|199.85|196.73|199.99|196.87|199.59|196.47|0
1650912040000|2022-04-25 18:40:40|199.99|196.87|200.65|197.53|200.78|197.66|199.72|196.6|0
1650912050000|2022-04-25 18:40:50|201.31|198.19|200.52|197.4|201.31|198.19|200.52|197.4|0
1650912060000|2022-04-25 18:41:00|200.38|197.26|199.99|196.87|200.52|197.4|199.99|196.87|0
1650912070000|2022-04-25 18:41:10|199.85|196.73|200.18|197.06|200.18|197.06|199.85|196.73|0
1650912080000|2022-04-25 18:41:20|200.25|197.13|200.25|197.13|200.25|197.13|200.12|197|0
1650912090000|2022-04-25 18:41:30|200.05|196.93|200.52|197.4|200.52|197.4|200.05|196.93|0
1650912100000|2022-04-25 18:41:40|200.25|197.13|200.05|196.93|200.25|197.13|199.98|196.86|0
1650912110000|2022-04-25 18:41:50|200.52|197.4|200.52|197.4|200.52|197.4|200.38|197.26|0
1650912120000|2022-04-25 18:42:00|200.78|197.66|201.31|198.19|201.31|198.19|200.78|197.66|0
1650912130000|2022-04-25 18:42:10|201.58|198.46|200.52|197.4|201.58|198.46|200.52|197.4|0
1650912140000|2022-04-25 18:42:20|200.71|197.59|200.78|197.66|201.05|197.93|200.71|197.59|0
1650912150000|2022-04-25 18:42:30|200.65|197.53|201.05|197.93|201.45|198.33|200.65|197.53|0
1650912160000|2022-04-25 18:42:40|201.18|198.06|200.78|197.66|201.18|198.06|200.78|197.66|0
1650912170000|2022-04-25 18:42:50|200.91|197.79|201.45|198.33|201.45|198.33|200.91|197.79|0
1650912180000|2022-04-25 18:43:00|201.64|198.52|201.24|198.12|201.71|198.59|201.24|198.12|0
1650912190000|2022-04-25 18:43:10|201.31|198.19|200.38|197.26|201.31|198.19|200.38|197.26|0
1650912200000|2022-04-25 18:43:20|200.91|197.79|200.78|197.66|200.91|197.79|200.78|197.66|0
1650912210000|2022-04-25 18:43:30|201.31|198.19|201.58|198.46|201.58|198.46|201.31|198.19|0
1650912220000|2022-04-25 18:43:40|201.05|197.93|200.91|197.79|201.05|197.93|200.78|197.66|0
1650912230000|2022-04-25 18:43:50|201.18|198.06|201.18|198.06|201.31|198.19|201.18|198.06|0
1650912240000|2022-04-25 18:44:00|201.05|197.93|201.31|198.19|201.31|198.19|201.05|197.93|0
1650912250000|2022-04-25 18:44:10|201.44|198.32|201.05|197.93|201.44|198.32|201.05|197.93|0
1650912260000|2022-04-25 18:44:20|200.91|197.79|200.18|197.06|200.91|197.79|200.18|197.06|0
1650912270000|2022-04-25 18:44:30|200.12|197|199.98|196.86|200.12|197|199.85|196.73|0
1650912280000|2022-04-25 18:44:40|199.19|196.07|198.92|195.8|199.32|196.2|198.92|195.8|0
1650912290000|2022-04-25 18:44:50|199.19|196.07|199.58|196.46|199.72|196.6|199.19|196.07|0
1650912300000|2022-04-25 18:45:00|199.32|196.2|199.38|196.26|199.45|196.33|199.32|196.2|0
1650912310000|2022-04-25 18:45:10|199.05|195.93|198.66|195.54|199.05|195.93|198.53|195.41|0
1650912320000|2022-04-25 18:45:20|198.59|195.47|199.05|195.93|199.05|195.93|198.59|195.47|0
1650912330000|2022-04-25 18:45:30|199.38|196.26|199.58|196.46|199.58|196.46|199.38|196.26|0
1650912340000|2022-04-25 18:45:40|199.72|196.6|199.98|196.86|199.98|196.86|199.58|196.46|0
1650912350000|2022-04-25 18:45:50|200.51|197.39|200.91|197.79|200.91|197.79|200.51|197.39|0
1650912360000|2022-04-25 18:46:00|201.58|198.46|201.84|198.72|201.84|198.72|201.58|198.46|0
1650912370000|2022-04-25 18:46:10|202.24|199.12|202.91|199.79|202.91|199.79|202.24|199.12|0
1650912380000|2022-04-25 18:46:20|203.18|200.06|203.31|200.19|203.71|200.59|203.18|200.06|0
1650912390000|2022-04-25 18:46:30|203.85|200.73|204.92|201.8|205.06|201.94|203.85|200.73|0
1650912400000|2022-04-25 18:46:40|205.19|202.07|205.06|201.94|205.19|202.07|205.06|201.94|0
1650912410000|2022-04-25 18:46:50|205.19|202.07|205.53|202.41|205.53|202.41|205.19|202.07|0
1650912420000|2022-04-25 18:47:00|205.6|202.48|204.79|201.67|205.6|202.48|204.79|201.67|0
1650912430000|2022-04-25 18:47:10|204.99|201.87|205.06|201.94|205.06|201.94|204.92|201.8|0
1650912440000|2022-04-25 18:47:20|206|202.88|205.86|202.74|206|202.88|205.59|202.47|0
1650912450000|2022-04-25 18:47:30|206|202.88|206.27|203.15|206.4|203.28|206|202.88|0
1650912460000|2022-04-25 18:47:40|206.4|203.28|205.73|202.61|206.4|203.28|205.73|202.61|0
1650912470000|2022-04-25 18:47:50|205.59|202.47|206.13|203.01|206.13|203.01|205.59|202.47|0
1650912480000|2022-04-25 18:48:00|205.86|202.74|205.19|202.07|205.86|202.74|205.19|202.07|0
1650912490000|2022-04-25 18:48:10|205.32|202.2|205.06|201.94|205.46|202.34|205.06|201.94|0
1650912500000|2022-04-25 18:48:20|205.46|202.34|205.86|202.74|205.86|202.74|205.46|202.34|0
1650912510000|2022-04-25 18:48:30|205.93|202.81|206|202.88|206.33|203.21|205.93|202.81|0
1650912520000|2022-04-25 18:48:40|206.13|203.01|206.27|203.15|206.27|203.15|205.93|202.81|0
1650912530000|2022-04-25 18:48:50|206.13|203.01|206.13|203.01|206.27|203.15|206.13|203.01|0
1650912540000|2022-04-25 18:49:00|206.4|203.28|206.4|203.28|206.4|203.28|206.27|203.15|0
1650912550000|2022-04-25 18:49:10|206.27|203.15|206.4|203.28|206.4|203.28|206.27|203.15|0
1650912560000|2022-04-25 18:49:20|206.27|203.15|206.4|203.28|206.4|203.28|206.13|203.01|0
1650912570000|2022-04-25 18:49:30|206.27|203.15|206.27|203.15|206.27|203.15|206.27|203.15|0
1650912580000|2022-04-25 18:49:40|206.13|203.01|206|202.88|206.27|203.15|206|202.88|0
1650912590000|2022-04-25 18:49:50|206.27|203.15|206.27|203.15|206.27|203.15|206|202.88|0
1650912600000|2022-04-25 18:50:00|206.13|203.01|206.13|203.01|206.13|203.01|205.79|202.67|0
1650912610000|2022-04-25 18:50:10|206.4|203.28|206.4|203.28|206.4|203.28|206.27|203.15|0
1650912620000|2022-04-25 18:50:20|206|202.88|205.73|202.61|206|202.88|205.59|202.47|0
1650912630000|2022-04-25 18:50:30|205.86|202.74|205.59|202.47|205.86|202.74|205.59|202.47|0
1650912640000|2022-04-25 18:50:40|205.73|202.61|205.66|202.54|205.73|202.61|205.66|202.54|0
1650912650000|2022-04-25 18:50:50|205.79|202.67|206|202.88|206|202.88|205.46|202.34|0
1650912660000|2022-04-25 18:51:00|206.4|203.28|205.59|202.47|206.4|203.28|205.59|202.47|0
1650912670000|2022-04-25 18:51:10|205.46|202.34|205.73|202.61|206|202.88|205.46|202.34|0
1650912680000|2022-04-25 18:51:20|205.39|202.27|205.46|202.34|205.59|202.47|205.39|202.27|0
1650912690000|2022-04-25 18:51:30|205.32|202.2|206.27|203.15|206.27|203.15|205.32|202.2|0
1650912700000|2022-04-25 18:51:40|206.4|203.28|205.79|202.67|206.4|203.28|205.59|202.47|0
1650912710000|2022-04-25 18:51:50|206.67|203.55|206.81|203.69|206.81|203.69|206.13|203.01|0
1650912720000|2022-04-25 18:52:00|206.94|203.82|207.21|204.09|207.21|204.09|206.94|203.82|0
1650912730000|2022-04-25 18:52:10|206.94|203.82|207.21|204.09|207.21|204.09|206.94|203.82|0
1650912740000|2022-04-25 18:52:20|206.94|203.82|206.54|203.42|206.94|203.82|206.4|203.28|0
1650912750000|2022-04-25 18:52:30|206.4|203.28|206.81|203.69|206.94|203.82|206.4|203.28|0
1650912760000|2022-04-25 18:52:40|206.67|203.55|207.08|203.96|207.08|203.96|206.67|203.55|0
1650912770000|2022-04-25 18:52:50|206.53|203.41|206.73|203.61|206.81|203.69|206.53|203.41|0
1650912780000|2022-04-25 18:53:00|206.81|203.69|207.75|204.63|207.75|204.63|206.81|203.69|0
1650912790000|2022-04-25 18:53:10|207.89|204.77|208.02|204.9|208.02|204.9|207.89|204.77|0
1650912800000|2022-04-25 18:53:20|207.89|204.77|208.3|205.18|208.3|205.18|207.89|204.77|0
1650912810000|2022-04-25 18:53:30|208.02|204.9|208.02|204.9|208.16|205.04|208.02|204.9|0
1650912820000|2022-04-25 18:53:40|207.21|204.09|208.02|204.9|208.02|204.9|207.07|203.95|0
1650912830000|2022-04-25 18:53:50|208.29|205.17|207.75|204.63|208.43|205.31|207.75|204.63|0
1650912840000|2022-04-25 18:54:00|208.02|204.9|208.22|205.1|208.22|205.1|207.75|204.63|0
1650912850000|2022-04-25 18:54:10|208.02|204.9|208.29|205.17|208.29|205.17|208.02|204.9|0
1650912860000|2022-04-25 18:54:20|208.57|205.45|208.29|205.17|208.57|205.45|208.29|205.17|0
1650912870000|2022-04-25 18:54:30|208.16|205.04|208.16|205.04|208.29|205.17|208.16|205.04|0
1650912880000|2022-04-25 18:54:40|208.29|205.17|208.84|205.72|208.97|205.85|208.29|205.17|0
1650912890000|2022-04-25 18:54:50|208.97|205.85|208.7|205.58|208.97|205.85|208.7|205.58|0
1650912900000|2022-04-25 18:55:00|208.97|205.85|208.57|205.45|208.97|205.85|208.57|205.45|0
1650912910000|2022-04-25 18:55:10|208.97|205.85|209.11|205.99|209.11|205.99|208.97|205.85|0
1650912920000|2022-04-25 18:55:20|208.84|205.72|208.7|205.58|208.84|205.72|208.57|205.45|0
1650912930000|2022-04-25 18:55:30|208.57|205.45|208.16|205.04|208.57|205.45|208.02|204.9|0
1650912940000|2022-04-25 18:55:40|208.02|204.9|208.29|205.17|208.29|205.17|208.02|204.9|0
1650912950000|2022-04-25 18:55:50|208.56|205.44|208.16|205.04|208.56|205.44|208.16|205.04|0
1650912960000|2022-04-25 18:56:00|208.02|204.9|207.75|204.63|208.02|204.9|207.75|204.63|0
1650912970000|2022-04-25 18:56:10|208.43|205.31|207.75|204.63|208.43|205.31|207.68|204.56|0
1650912980000|2022-04-25 18:56:20|207.34|204.22|207.48|204.36|207.61|204.49|207.34|204.22|0
1650912990000|2022-04-25 18:56:30|207.75|204.63|208.02|204.9|208.16|205.04|207.75|204.63|0
1650913000000|2022-04-25 18:56:40|207.61|204.49|207.34|204.22|207.61|204.49|207.34|204.22|0
1650913010000|2022-04-25 18:56:50|207.21|204.09|207.34|204.22|207.68|204.56|207.21|204.09|0
1650913020000|2022-04-25 18:57:00|207.61|204.49|207.21|204.09|207.61|204.49|207.21|204.09|0
1650913030000|2022-04-25 18:57:10|207.07|203.95|207.34|204.22|207.34|204.22|207.07|203.95|0
1650913040000|2022-04-25 18:57:20|207.61|204.49|207.21|204.09|207.61|204.49|206.94|203.82|0
1650913050000|2022-04-25 18:57:30|207.07|203.95|206.8|203.68|207.21|204.09|206.8|203.68|0
1650913060000|2022-04-25 18:57:40|206.67|203.55|205.72|202.6|206.67|203.55|205.72|202.6|0
1650913070000|2022-04-25 18:57:50|205.05|201.93|205.99|202.87|205.99|202.87|205.05|201.93|0
1650913080000|2022-04-25 18:58:00|205.86|202.74|202.92|199.8|205.86|202.74|202.92|199.8|0
1650913090000|2022-04-25 18:58:10|202.58|199.46|202.12|199|202.58|199.46|202.12|199|0
1650913100000|2022-04-25 18:58:20|203.12|200|202.52|199.4|203.12|200|202.52|199.4|0
1650913110000|2022-04-25 18:58:30|202.92|199.8|203.19|200.07|203.46|200.34|202.92|199.8|0
1650913120000|2022-04-25 18:58:40|202.79|199.67|202.92|199.8|202.92|199.8|202.79|199.67|0
1650913130000|2022-04-25 18:58:50|203.32|200.2|203.25|200.13|203.32|200.2|203.19|200.07|0
1650913140000|2022-04-25 18:59:00|202.65|199.53|201.98|198.86|202.65|199.53|201.98|198.86|0
1650913150000|2022-04-25 18:59:10|202.12|199|201.71|198.59|202.12|199|201.31|198.19|0
1650913160000|2022-04-25 18:59:20|201.51|198.39|201.71|198.59|201.71|198.59|201.31|198.19|0
1650913170000|2022-04-25 18:59:30|201.58|198.46|201.45|198.33|201.71|198.59|201.45|198.33|0
1650913180000|2022-04-25 18:59:40|201.58|198.46|201.85|198.73|201.85|198.73|201.58|198.46|0
1650913190000|2022-04-25 18:59:50|201.71|198.59|201.18|198.06|201.85|198.73|201.18|198.06|0
1650913200000|2022-04-25 19:00:00|201.31|198.19|201.45|198.33|201.45|198.33|201.18|198.06|0
1650913210000|2022-04-25 19:00:10|201.85|198.73|201.98|198.86|202.38|199.26|201.85|198.73|0
1650913220000|2022-04-25 19:00:20|201.85|198.73|201.05|197.93|201.85|198.73|201.05|197.93|0
1650913230000|2022-04-25 19:00:30|200.51|197.39|200.65|197.53|201.05|197.93|200.51|197.39|0
1650913240000|2022-04-25 19:00:40|200.91|197.79|201.31|198.19|201.31|198.19|200.91|197.79|0
1650913250000|2022-04-25 19:00:50|201.58|198.46|201.31|198.19|201.58|198.46|201.18|198.06|0
1650913260000|2022-04-25 19:01:00|201.45|198.33|199.71|196.59|201.45|198.33|199.71|196.59|0
1650913270000|2022-04-25 19:01:10|199.45|196.33|198.92|195.8|199.71|196.59|198.92|195.8|0
1650913280000|2022-04-25 19:01:20|199.45|196.33|198.98|195.86|199.45|196.33|198.98|195.86|0
1650913290000|2022-04-25 19:01:30|199.05|195.93|198.78|195.66|199.05|195.93|198.65|195.53|0
1650913300000|2022-04-25 19:01:40|199.18|196.06|198.78|195.66|199.18|196.06|198.65|195.53|0
1650913310000|2022-04-25 19:01:50|199.05|195.93|198.65|195.53|199.05|195.93|198.65|195.53|0
1650913320000|2022-04-25 19:02:00|198.52|195.4|198.25|195.13|198.52|195.4|198.12|195|0
1650913330000|2022-04-25 19:02:10|198.65|195.53|198.52|195.4|198.65|195.53|198.25|195.13|0
1650913340000|2022-04-25 19:02:20|198.12|195|198.52|195.4|198.52|195.4|197.99|194.87|0
1650913350000|2022-04-25 19:02:30|198.78|195.66|199.05|195.93|199.05|195.93|198.65|195.53|0
1650913360000|2022-04-25 19:02:40|199.11|195.99|198.25|195.13|199.11|195.99|198.25|195.13|0
1650913370000|2022-04-25 19:02:50|197.99|194.87|197.86|194.74|198.12|195|197.79|194.67|0
1650913380000|2022-04-25 19:03:00|198.12|195|197.72|194.6|198.12|195|197.72|194.6|0
1650913390000|2022-04-25 19:03:10|196.67|193.55|196.4|193.28|196.93|193.81|196.4|193.28|0
1650913400000|2022-04-25 19:03:20|196.27|193.15|195.48|192.36|196.27|193.15|195.09|191.97|0
1650913410000|2022-04-25 19:03:30|195.88|192.76|195.62|192.5|196.01|192.89|195.35|192.23|0
1650913420000|2022-04-25 19:03:40|195.22|192.1|195.68|192.56|195.68|192.56|195.22|192.1|0
1650913430000|2022-04-25 19:03:50|195.35|192.23|195.48|192.36|195.62|192.5|195.35|192.23|0
1650913440000|2022-04-25 19:04:00|194.96|191.84|194.04|190.92|194.96|191.84|193.98|190.86|0
1650913450000|2022-04-25 19:04:10|194.83|191.71|194.57|191.45|194.83|191.71|194.3|191.18|0
1650913460000|2022-04-25 19:04:20|194.3|191.18|193.98|190.86|194.44|191.32|193.91|190.79|0
1650913470000|2022-04-25 19:04:30|194.04|190.92|194.57|191.45|194.57|191.45|194.04|190.92|0
1650913480000|2022-04-25 19:04:40|194.7|191.58|194.7|191.58|194.83|191.71|194.7|191.58|0
1650913490000|2022-04-25 19:04:50|195.02|191.9|195.22|192.1|195.48|192.36|195.02|191.9|0
1650913500000|2022-04-25 19:05:00|195.68|192.56|195.35|192.23|195.68|192.56|195.35|192.23|0
1650913510000|2022-04-25 19:05:10|195.22|192.1|194.17|191.05|195.22|192.1|194.17|191.05|0
1650913520000|2022-04-25 19:05:20|194.3|191.18|194.43|191.31|194.43|191.31|194.3|191.18|0
1650913530000|2022-04-25 19:05:30|194.3|191.18|194.3|191.18|194.3|191.18|193.91|190.79|0
1650913540000|2022-04-25 19:05:40|194.43|191.31|195.61|192.49|195.61|192.49|194.43|191.31|0
1650913550000|2022-04-25 19:05:50|196.27|193.15|195.48|192.36|196.27|193.15|195.48|192.36|0
1650913560000|2022-04-25 19:06:00|195.55|192.43|195.35|192.23|195.88|192.76|195.35|192.23|0
1650913570000|2022-04-25 19:06:10|195.61|192.49|195.35|192.23|195.61|192.49|195.35|192.23|0
1650913580000|2022-04-25 19:06:20|195.22|192.1|195.28|192.16|195.48|192.36|195.22|192.1|0
1650913590000|2022-04-25 19:06:30|195.09|191.97|194.96|191.84|195.48|192.36|194.96|191.84|0
1650913600000|2022-04-25 19:06:40|194.17|191.05|194.17|191.05|194.17|191.05|194.17|191.05|0
1650913610000|2022-04-25 19:06:50|194.23|191.11|194.7|191.58|194.7|191.58|194.17|191.05|0
1650913620000|2022-04-25 19:07:00|194.63|191.51|194.7|191.58|194.7|191.58|194.3|191.18|0
1650913630000|2022-04-25 19:07:10|194.04|190.92|193.78|190.66|194.04|190.92|193.65|190.53|0
1650913640000|2022-04-25 19:07:20|193.52|190.4|193.26|190.14|193.65|190.53|193.26|190.14|0
1650913650000|2022-04-25 19:07:30|192.74|189.62|193.52|190.4|193.52|190.4|192.74|189.62|0
1650913660000|2022-04-25 19:07:40|193.78|190.66|194.04|190.92|194.04|190.92|193.78|190.66|0
1650913670000|2022-04-25 19:07:50|193.78|190.66|193.39|190.27|193.78|190.66|193.39|190.27|0
1650913680000|2022-04-25 19:08:00|192.87|189.75|193.26|190.14|193.32|190.2|192.87|189.75|0
1650913690000|2022-04-25 19:08:10|193.78|190.66|194.3|191.18|194.3|191.18|193.78|190.66|0
1650913700000|2022-04-25 19:08:20|194.17|191.05|193.78|190.66|194.17|191.05|193.78|190.66|0
1650913710000|2022-04-25 19:08:30|193.65|190.53|193.65|190.53|193.65|190.53|193.52|190.4|0
1650913720000|2022-04-25 19:08:40|193.78|190.66|193.78|190.66|193.91|190.79|193.78|190.66|0
1650913730000|2022-04-25 19:08:50|194.17|191.05|194.56|191.44|194.56|191.44|194.17|191.05|0
1650913740000|2022-04-25 19:09:00|194.3|191.18|194.1|190.98|194.3|191.18|193.78|190.66|0
1650913750000|2022-04-25 19:09:10|194.69|191.57|195.09|191.97|195.22|192.1|194.69|191.57|0
1650913760000|2022-04-25 19:09:20|194.82|191.7|194.49|191.37|194.82|191.7|194.3|191.18|0
1650913770000|2022-04-25 19:09:30|194.82|191.7|195.22|192.1|195.22|192.1|194.69|191.57|0
1650913780000|2022-04-25 19:09:40|195.74|192.62|195.74|192.62|195.94|192.82|195.74|192.62|0
1650913790000|2022-04-25 19:09:50|196|192.88|195.28|192.16|196|192.88|195.28|192.16|0
1650913800000|2022-04-25 19:10:00|194.95|191.83|194.82|191.7|194.95|191.83|194.82|191.7|0
1650913810000|2022-04-25 19:10:10|195.61|192.49|196|192.88|196|192.88|195.48|192.36|0
1650913820000|2022-04-25 19:10:20|195.87|192.75|195.09|191.97|195.87|192.75|195.09|191.97|0
1650913830000|2022-04-25 19:10:30|195.61|192.49|195.61|192.49|195.87|192.75|195.61|192.49|0
1650913840000|2022-04-25 19:10:40|195.87|192.75|196|192.88|196|192.88|195.61|192.49|0
1650913850000|2022-04-25 19:10:50|196.14|193.02|196.66|193.54|196.66|193.54|196.14|193.02|0
1650913860000|2022-04-25 19:11:00|196.27|193.15|197.52|194.4|197.72|194.6|196.27|193.15|0
1650913870000|2022-04-25 19:11:10|197.19|194.07|196.14|193.02|197.19|194.07|196.14|193.02|0
1650913880000|2022-04-25 19:11:20|195.48|192.36|195.61|192.49|196|192.88|195.48|192.36|0
1650913890000|2022-04-25 19:11:30|195.22|192.1|195.48|192.36|195.61|192.49|195.22|192.1|0
1650913900000|2022-04-25 19:11:40|195.87|192.75|196.27|193.15|196.27|193.15|195.87|192.75|0
1650913910000|2022-04-25 19:11:50|196.13|193.01|196.53|193.41|196.53|193.41|195.87|192.75|0
1650913920000|2022-04-25 19:12:00|196.79|193.67|196.53|193.41|196.92|193.8|196.4|193.28|0
1650913930000|2022-04-25 19:12:10|197.19|194.07|196.79|193.67|197.19|194.07|196.4|193.28|0
1650913940000|2022-04-25 19:12:20|196.92|193.8|196.79|193.67|196.92|193.8|196.66|193.54|0
1650913950000|2022-04-25 19:12:30|196.66|193.54|195.48|192.36|196.66|193.54|195.35|192.23|0
1650913960000|2022-04-25 19:12:40|195.61|192.49|195.87|192.75|196.53|193.41|195.61|192.49|0
1650913970000|2022-04-25 19:12:50|195.74|192.62|195.48|192.36|195.74|192.62|195.48|192.36|0
1650913980000|2022-04-25 19:13:00|195.08|191.96|195.21|192.09|195.35|192.23|195.08|191.96|0
1650913990000|2022-04-25 19:13:10|195.35|192.23|195.21|192.09|195.35|192.23|195.21|192.09|0
1650914000000|2022-04-25 19:13:20|195.87|192.75|196|192.88|196|192.88|195.87|192.75|0
1650914010000|2022-04-25 19:13:30|196.4|193.28|196.06|192.94|196.4|193.28|195.74|192.62|0
1650914020000|2022-04-25 19:13:40|196.4|193.28|196.79|193.67|196.79|193.67|196.4|193.28|0
1650914030000|2022-04-25 19:13:50|196.53|193.41|196.66|193.54|196.66|193.54|196.4|193.28|0
1650914040000|2022-04-25 19:14:00|196.53|193.41|197.05|193.93|197.05|193.93|196.26|193.14|0
1650914050000|2022-04-25 19:14:10|196.79|193.67|196.66|193.54|196.79|193.67|196.66|193.54|0
1650914060000|2022-04-25 19:14:20|197.19|194.07|197.32|194.2|197.32|194.2|197.19|194.07|0
1650914070000|2022-04-25 19:14:30|196.4|193.28|196.92|193.8|197.05|193.93|196.4|193.28|0
1650914080000|2022-04-25 19:14:40|197.58|194.46|197.32|194.2|197.58|194.46|197.32|194.2|0
1650914090000|2022-04-25 19:14:50|197.19|194.07|198.11|194.99|198.11|194.99|197.19|194.07|0
1650914100000|2022-04-25 19:15:00|198.24|195.12|199.7|196.58|199.7|196.58|198.24|195.12|0
1650914110000|2022-04-25 19:15:10|199.83|196.71|200.1|196.98|200.37|197.25|199.83|196.71|0
1650914120000|2022-04-25 19:15:20|199.83|196.71|199.04|195.92|199.83|196.71|199.04|195.92|0
1650914130000|2022-04-25 19:15:30|198.9|195.78|199.44|196.32|199.57|196.45|198.77|195.65|0
1650914140000|2022-04-25 19:15:40|199.97|196.85|201.03|197.91|201.03|197.91|199.97|196.85|0
1650914150000|2022-04-25 19:15:50|200.77|197.65|200.9|197.78|201.3|198.18|200.63|197.51|0
1650914160000|2022-04-25 19:16:00|201.3|198.18|201.3|198.18|201.7|198.58|201.3|198.18|0
1650914170000|2022-04-25 19:16:10|201.43|198.31|201.83|198.71|202.1|198.98|201.43|198.31|0
1650914180000|2022-04-25 19:16:20|201.97|198.85|201.7|198.58|201.97|198.85|201.7|198.58|0
1650914190000|2022-04-25 19:16:30|201.63|198.51|201.43|198.31|201.7|198.58|201.3|198.18|0
1650914200000|2022-04-25 19:16:40|201.17|198.05|202.1|198.98|202.1|198.98|201.03|197.91|0
1650914210000|2022-04-25 19:16:50|201.83|198.71|200.76|197.64|201.83|198.71|200.76|197.64|0
1650914220000|2022-04-25 19:17:00|200.9|197.78|200.63|197.51|200.9|197.78|200.5|197.38|0
1650914230000|2022-04-25 19:17:10|200.5|197.38|201.7|198.58|201.7|198.58|200.5|197.38|0
1650914240000|2022-04-25 19:17:20|201.97|198.85|201.83|198.71|201.97|198.85|201.7|198.58|0
1650914250000|2022-04-25 19:17:30|201.7|198.58|201.83|198.71|201.83|198.71|201.7|198.58|0
1650914260000|2022-04-25 19:17:40|201.57|198.45|201.7|198.58|201.83|198.71|201.57|198.45|0
1650914270000|2022-04-25 19:17:50|201.56|198.44|201.43|198.31|201.56|198.44|201.16|198.04|0
1650914280000|2022-04-25 19:18:00|202.1|198.98|201.76|198.64|202.1|198.98|201.76|198.64|0
1650914290000|2022-04-25 19:18:10|202.23|199.11|202.77|199.65|202.77|199.65|202.23|199.11|0
1650914300000|2022-04-25 19:18:20|202.37|199.25|203.31|200.19|203.31|200.19|202.37|199.25|0
1650914310000|2022-04-25 19:18:30|203.44|200.32|203.31|200.19|203.44|200.32|203.17|200.05|0
1650914320000|2022-04-25 19:18:40|203.17|200.05|203.5|200.38|203.64|200.52|203.17|200.05|0
1650914330000|2022-04-25 19:18:50|202.9|199.78|203.84|200.72|203.84|200.72|202.9|199.78|0
1650914340000|2022-04-25 19:19:00|203.71|200.59|203.44|200.32|203.98|200.86|203.44|200.32|0
1650914350000|2022-04-25 19:19:10|203.17|200.05|203.5|200.38|203.5|200.38|203.04|199.92|0
1650914360000|2022-04-25 19:19:20|203.57|200.45|203.98|200.86|203.98|200.86|203.57|200.45|0
1650914370000|2022-04-25 19:19:30|203.84|200.72|203.44|200.32|203.84|200.72|203.44|200.32|0
1650914380000|2022-04-25 19:19:40|203.3|200.18|203.98|200.86|203.98|200.86|203.17|200.05|0
1650914390000|2022-04-25 19:19:50|203.84|200.72|203.71|200.59|203.84|200.72|203.57|200.45|0
1650914400000|2022-04-25 19:20:00|204.11|200.99|205.32|202.2|205.32|202.2|204.11|200.99|0
1650914410000|2022-04-25 19:20:10|205.25|202.13|205.59|202.47|205.59|202.47|205.05|201.93|0
1650914420000|2022-04-25 19:20:20|205.73|202.61|205.73|202.61|206|202.88|205.73|202.61|0
1650914430000|2022-04-25 19:20:30|206.14|203.02|206.2|203.08|206.27|203.15|206.14|203.02|0
1650914440000|2022-04-25 19:20:40|206.14|203.02|206.27|203.15|206.68|203.56|206.14|203.02|0
1650914450000|2022-04-25 19:20:50|206.14|203.02|206.13|203.01|206.14|203.02|205.73|202.61|0
1650914460000|2022-04-25 19:21:00|206.68|203.56|206.68|203.56|206.81|203.69|206.61|203.49|0
1650914470000|2022-04-25 19:21:10|206.27|203.15|205.59|202.47|206.27|203.15|205.59|202.47|0
1650914480000|2022-04-25 19:21:20|205.46|202.34|205.39|202.27|205.46|202.34|205.32|202.2|0
1650914490000|2022-04-25 19:21:30|205.59|202.47|206.41|203.29|206.41|203.29|205.59|202.47|0
1650914500000|2022-04-25 19:21:40|206.54|203.42|206|202.88|206.54|203.42|206|202.88|0
1650914510000|2022-04-25 19:21:50|206.06|202.94|206.54|203.42|206.54|203.42|206|202.88|0
1650914520000|2022-04-25 19:22:00|206.4|203.28|206.95|203.83|206.95|203.83|206.4|203.28|0
1650914530000|2022-04-25 19:22:10|206.81|203.69|207.22|204.1|207.22|204.1|206.81|203.69|0
1650914540000|2022-04-25 19:22:20|207.15|204.03|207.49|204.37|207.49|204.37|207.15|204.03|0
1650914550000|2022-04-25 19:22:30|207.76|204.64|208.03|204.91|208.17|205.05|207.76|204.64|0
1650914560000|2022-04-25 19:22:40|208.1|204.98|208.17|205.05|208.31|205.19|208.1|204.98|0
1650914570000|2022-04-25 19:22:50|208.03|204.91|208.17|205.05|208.17|205.05|208.03|204.91|0
1650914580000|2022-04-25 19:23:00|208.23|205.11|208.44|205.32|208.58|205.46|208.23|205.11|0
1650914590000|2022-04-25 19:23:10|208.58|205.46|208.99|205.87|208.99|205.87|208.58|205.46|0
1650914600000|2022-04-25 19:23:20|208.85|205.73|208.71|205.59|208.85|205.73|208.71|205.59|0
1650914610000|2022-04-25 19:23:30|208.85|205.73|208.99|205.87|209.4|206.28|208.85|205.73|0
1650914620000|2022-04-25 19:23:40|209.26|206.14|209.94|206.82|209.94|206.82|209.26|206.14|0
1650914630000|2022-04-25 19:23:50|209.81|206.69|210.71|207.59|210.98|207.86|209.67|206.55|0
1650914640000|2022-04-25 19:24:00|210.57|207.45|209.96|206.84|210.57|207.45|209.96|206.84|0
1650914650000|2022-04-25 19:24:10|210.16|207.04|208.43|205.31|210.16|207.04|208.16|205.04|0
1650914660000|2022-04-25 19:24:20|208.3|205.18|208.43|205.31|208.43|205.31|207.62|204.5|0
1650914670000|2022-04-25 19:24:30|208.36|205.24|208.02|204.9|208.36|205.24|208.02|204.9|0
1650914680000|2022-04-25 19:24:40|208.3|205.18|209.25|206.13|209.25|206.13|208.3|205.18|0
1650914690000|2022-04-25 19:24:50|209.12|206|208.84|205.72|209.12|206|208.71|205.59|0
1650914700000|2022-04-25 19:25:00|209.52|206.4|209.93|206.81|209.93|206.81|209.52|206.4|0
1650914710000|2022-04-25 19:25:10|209.86|206.74|210.21|207.09|210.21|207.09|209.8|206.68|0
1650914720000|2022-04-25 19:25:20|210.35|207.23|210.21|207.09|210.48|207.36|210.21|207.09|0
1650914730000|2022-04-25 19:25:30|209.93|206.81|210.62|207.5|210.62|207.5|209.93|206.81|0
1650914740000|2022-04-25 19:25:40|210.76|207.64|210.35|207.23|210.76|207.64|210.35|207.23|0
1650914750000|2022-04-25 19:25:50|210.48|207.36|209.8|206.68|210.48|207.36|209.8|206.68|0
1650914760000|2022-04-25 19:26:00|209.52|206.4|210.34|207.22|210.34|207.22|209.52|206.4|0
1650914770000|2022-04-25 19:26:10|210.21|207.09|210.07|206.95|210.62|207.5|210.07|206.95|0
1650914780000|2022-04-25 19:26:20|210.14|207.02|209.93|206.81|210.14|207.02|209.8|206.68|0
1650914790000|2022-04-25 19:26:30|209.25|206.13|208.16|205.04|209.25|206.13|208.16|205.04|0
1650914800000|2022-04-25 19:26:40|208.57|205.45|208.43|205.31|208.57|205.45|208.16|205.04|0
1650914810000|2022-04-25 19:26:50|208.3|205.18|208.02|204.9|208.3|205.18|207.61|204.49|0
1650914820000|2022-04-25 19:27:00|207.89|204.77|206.26|203.14|207.89|204.77|206.26|203.14|0
1650914830000|2022-04-25 19:27:10|206.12|203|205.58|202.46|206.12|203|205.58|202.46|0
1650914840000|2022-04-25 19:27:20|205.31|202.19|205.04|201.92|205.31|202.19|204.64|201.52|0
1650914850000|2022-04-25 19:27:30|204.9|201.78|204.9|201.78|204.9|201.78|204.77|201.65|0
1650914860000|2022-04-25 19:27:40|204.77|201.65|204.63|201.51|204.77|201.65|204.63|201.51|0
1650914870000|2022-04-25 19:27:50|204.1|200.98|204.37|201.25|204.37|201.25|204.1|200.98|0
1650914880000|2022-04-25 19:28:00|205.04|201.92|205.04|201.92|205.17|202.05|204.9|201.78|0
1650914890000|2022-04-25 19:28:10|205.44|202.32|205.04|201.92|205.44|202.32|205.04|201.92|0
1650914900000|2022-04-25 19:28:20|204.9|201.78|204.36|201.24|204.9|201.78|204.36|201.24|0
1650914910000|2022-04-25 19:28:30|204.9|201.78|205.1|201.98|205.1|201.98|204.9|201.78|0
1650914920000|2022-04-25 19:28:40|205.04|201.92|205.17|202.05|205.17|202.05|205.04|201.92|0
1650914930000|2022-04-25 19:28:50|205.58|202.46|207.34|204.22|207.48|204.36|205.58|202.46|0
1650914940000|2022-04-25 19:29:00|207.61|204.49|206.12|203|207.61|204.49|206.12|203|0
1650914950000|2022-04-25 19:29:10|205.98|202.86|207.07|203.95|207.07|203.95|205.98|202.86|0
1650914960000|2022-04-25 19:29:20|207.61|204.49|208.29|205.17|208.43|205.31|207.61|204.49|0
1650914970000|2022-04-25 19:29:30|209.11|205.99|209.25|206.13|209.25|206.13|209.11|205.99|0
1650914980000|2022-04-25 19:29:40|209.11|205.99|210.34|207.22|210.34|207.22|209.11|205.99|0
1650914990000|2022-04-25 19:29:50|210.48|207.36|211.16|208.04|211.16|208.04|210.48|207.36|0
1650915000000|2022-04-25 19:30:00|210.2|207.08|210.34|207.22|210.34|207.22|209.79|206.67|0
1650915010000|2022-04-25 19:30:10|210.07|206.95|208.97|205.85|210.27|207.15|208.97|205.85|0
1650915020000|2022-04-25 19:30:20|208.56|205.44|209.25|206.13|209.25|206.13|208.56|205.44|0
1650915030000|2022-04-25 19:30:30|210.89|207.77|211.44|208.32|211.44|208.32|210.89|207.77|0
1650915040000|2022-04-25 19:30:40|210.89|207.77|211.09|207.97|211.44|208.32|210.89|207.77|0
1650915050000|2022-04-25 19:30:50|210.89|207.77|211.3|208.18|211.3|208.18|210.82|207.7|0
1650915060000|2022-04-25 19:31:00|210.89|207.77|210.89|207.77|211.16|208.04|210.89|207.77|0
1650915070000|2022-04-25 19:31:10|211.03|207.91|211.16|208.04|211.16|208.04|211.03|207.91|0
1650915080000|2022-04-25 19:31:20|210.89|207.77|211.16|208.04|211.16|208.04|210.89|207.77|0
1650915090000|2022-04-25 19:31:30|210.75|207.63|210.75|207.63|210.89|207.77|210.75|207.63|0
1650915100000|2022-04-25 19:31:40|209.66|206.54|209.93|206.81|210.2|207.08|209.66|206.54|0
1650915110000|2022-04-25 19:31:50|211.03|207.91|211.44|208.32|211.44|208.32|210.2|207.08|0
1650915120000|2022-04-25 19:32:00|211.57|208.45|212.13|209.01|212.13|209.01|211.3|208.18|0
1650915130000|2022-04-25 19:32:10|211.44|208.32|211.16|208.04|211.44|208.32|211.03|207.91|0
1650915140000|2022-04-25 19:32:20|211.44|208.32|211.3|208.18|211.71|208.59|211.03|207.91|0
1650915150000|2022-04-25 19:32:30|210.75|207.63|210.34|207.22|210.75|207.63|210.34|207.22|0
1650915160000|2022-04-25 19:32:40|209.93|206.81|210.34|207.22|210.48|207.36|209.93|206.81|0
1650915170000|2022-04-25 19:32:50|210.48|207.36|210.75|207.63|210.75|207.63|210.48|207.36|0
1650915180000|2022-04-25 19:33:00|211.02|207.9|210.34|207.22|211.02|207.9|210.34|207.22|0
1650915190000|2022-04-25 19:33:10|211.44|208.32|211.16|208.04|211.44|208.32|211.16|208.04|0
1650915200000|2022-04-25 19:33:20|211.02|207.9|210.34|207.22|211.02|207.9|210.34|207.22|0
1650915210000|2022-04-25 19:33:30|210.06|206.94|209.93|206.81|210.06|206.94|209.93|206.81|0
1650915220000|2022-04-25 19:33:40|209.65|206.53|210.89|207.77|211.3|208.18|209.65|206.53|0
1650915230000|2022-04-25 19:33:50|210.34|207.22|211.3|208.18|211.3|208.18|210.2|207.08|0
1650915240000|2022-04-25 19:34:00|211.16|208.04|211.44|208.32|211.44|208.32|211.16|208.04|0
1650915250000|2022-04-25 19:34:10|211.3|208.18|211.71|208.59|211.71|208.59|211.23|208.11|0
1650915260000|2022-04-25 19:34:20|211.57|208.45|210.95|207.83|211.71|208.59|210.95|207.83|0
1650915270000|2022-04-25 19:34:30|210.75|207.63|210.34|207.22|210.75|207.63|210.34|207.22|0
1650915280000|2022-04-25 19:34:40|210.2|207.08|211.02|207.9|211.02|207.9|210.2|207.08|0
1650915290000|2022-04-25 19:34:50|211.44|208.32|211.3|208.18|211.44|208.32|211.16|208.04|0
1650915300000|2022-04-25 19:35:00|210.47|207.35|211.16|208.04|211.16|208.04|210.47|207.35|0
1650915310000|2022-04-25 19:35:10|211.3|208.18|211.71|208.59|211.71|208.59|211.16|208.04|0
1650915320000|2022-04-25 19:35:20|211.85|208.73|212.26|209.14|212.26|209.14|211.5|208.38|0
1650915330000|2022-04-25 19:35:30|212.95|209.83|212.81|209.69|213.09|209.97|212.81|209.69|0
1650915340000|2022-04-25 19:35:40|213.09|209.97|213.09|209.97|213.09|209.97|212.67|209.55|0
1650915350000|2022-04-25 19:35:50|212.81|209.69|213.01|209.89|213.01|209.89|212.81|209.69|0
1650915360000|2022-04-25 19:36:00|213.15|210.03|213.22|210.1|213.22|210.1|213.09|209.97|0
1650915370000|2022-04-25 19:36:10|213.09|209.97|213.22|210.1|213.22|210.1|212.95|209.83|0
1650915380000|2022-04-25 19:36:20|213.09|209.97|212.26|209.14|213.09|209.97|212.26|209.14|0
1650915390000|2022-04-25 19:36:30|212.53|209.41|213.22|210.1|213.22|210.1|212.53|209.41|0
1650915400000|2022-04-25 19:36:40|213.09|209.97|213.36|210.24|213.36|210.24|213.09|209.97|0
1650915410000|2022-04-25 19:36:50|213.22|210.1|214.05|210.93|214.19|211.07|213.22|210.1|0
1650915420000|2022-04-25 19:37:00|214.33|211.21|214.47|211.35|214.47|211.35|214.33|211.21|0
1650915430000|2022-04-25 19:37:10|214.19|211.07|213.5|210.38|214.47|211.35|213.5|210.38|0
1650915440000|2022-04-25 19:37:20|213.78|210.66|214.05|210.93|214.05|210.93|213.78|210.66|0
1650915450000|2022-04-25 19:37:30|214.33|211.21|214.75|211.63|214.88|211.76|214.33|211.21|0
1650915460000|2022-04-25 19:37:40|215.02|211.9|214.88|211.76|215.02|211.9|214.88|211.76|0
1650915470000|2022-04-25 19:37:50|214.74|211.62|214.19|211.07|214.74|211.62|214.19|211.07|0
1650915480000|2022-04-25 19:38:00|214.33|211.21|213.91|210.79|214.33|211.21|213.91|210.79|0
1650915490000|2022-04-25 19:38:10|214.61|211.49|214.74|211.62|214.74|211.62|214.61|211.49|0
1650915500000|2022-04-25 19:38:20|214.47|211.35|214.81|211.69|214.81|211.69|214.33|211.21|0
1650915510000|2022-04-25 19:38:30|214.33|211.21|215.44|212.32|215.58|212.46|214.33|211.21|0
1650915520000|2022-04-25 19:38:40|215.02|211.9|215.44|212.32|215.44|212.32|215.02|211.9|0
1650915530000|2022-04-25 19:38:50|215.16|212.04|214.88|211.76|215.16|212.04|214.88|211.76|0
1650915540000|2022-04-25 19:39:00|215.44|212.32|215.02|211.9|215.44|212.32|214.88|211.76|0
1650915550000|2022-04-25 19:39:10|215.3|212.18|216.2|213.08|216.55|213.43|215.3|212.18|0
1650915560000|2022-04-25 19:39:20|216.14|213.02|216.14|213.02|216.55|213.43|216.14|213.02|0
1650915570000|2022-04-25 19:39:30|216.28|213.16|214.3|211.18|216.28|213.16|213.75|210.63|0
1650915580000|2022-04-25 19:39:40|214.16|211.04|214.3|211.18|214.3|211.18|214.16|211.04|0
1650915590000|2022-04-25 19:39:50|214.16|211.04|213.61|210.49|214.16|211.04|213.33|210.21|0
1650915600000|2022-04-25 19:40:00|214.02|210.9|213.74|210.62|214.02|210.9|213.61|210.49|0
1650915610000|2022-04-25 19:40:10|214.3|211.18|213.74|210.62|214.58|211.46|213.61|210.49|0
1650915620000|2022-04-25 19:40:20|214.02|210.9|214.3|211.18|214.3|211.18|214.02|210.9|0
1650915630000|2022-04-25 19:40:30|214.23|211.11|213.47|210.35|214.23|211.11|213.47|210.35|0
1650915640000|2022-04-25 19:40:40|213.74|210.62|214.44|211.32|214.44|211.32|213.74|210.62|0
1650915650000|2022-04-25 19:40:50|214.58|211.46|214.3|211.18|214.72|211.6|214.16|211.04|0
1650915660000|2022-04-25 19:41:00|214.72|211.6|214.58|211.46|214.72|211.6|214.44|211.32|0
1650915670000|2022-04-25 19:41:10|214.72|211.6|214.02|210.9|214.72|211.6|214.02|210.9|0
1650915680000|2022-04-25 19:41:20|214.16|211.04|214.44|211.32|214.44|211.32|214.16|211.04|0
1650915690000|2022-04-25 19:41:30|214.3|211.18|214.16|211.04|214.44|211.32|214.16|211.04|0
1650915700000|2022-04-25 19:41:40|213.6|210.48|212.5|209.38|213.6|210.48|212.5|209.38|0
1650915710000|2022-04-25 19:41:50|212.08|208.96|212.22|209.1|212.22|209.1|212.08|208.96|0
1650915720000|2022-04-25 19:42:00|212.77|209.65|212.5|209.38|212.91|209.79|212.5|209.38|0
1650915730000|2022-04-25 19:42:10|212.36|209.24|211.39|208.27|212.36|209.24|211.39|208.27|0
1650915740000|2022-04-25 19:42:20|210.84|207.72|210.15|207.03|210.84|207.72|210.15|207.03|0
1650915750000|2022-04-25 19:42:30|210.29|207.17|210.15|207.03|210.43|207.31|209.88|206.76|0
1650915760000|2022-04-25 19:42:40|209.88|206.76|208.92|205.8|209.94|206.82|208.92|205.8|0
1650915770000|2022-04-25 19:42:50|208.51|205.39|209.19|206.07|209.19|206.07|208.51|205.39|0
1650915780000|2022-04-25 19:43:00|209.05|205.93|209.19|206.07|209.19|206.07|208.78|205.66|0
1650915790000|2022-04-25 19:43:10|209.33|206.21|210.15|207.03|210.15|207.03|209.33|206.21|0
1650915800000|2022-04-25 19:43:20|209.88|206.76|211.53|208.41|211.53|208.41|209.88|206.76|0
1650915810000|2022-04-25 19:43:30|211.8|208.68|211.8|208.68|211.94|208.82|211.67|208.55|0
1650915820000|2022-04-25 19:43:40|212.36|209.24|213.19|210.07|213.19|210.07|212.08|208.96|0
1650915830000|2022-04-25 19:43:50|212.91|209.79|213.74|210.62|213.74|210.62|212.77|209.65|0
1650915840000|2022-04-25 19:44:00|214.16|211.04|214.57|211.45|214.57|211.45|214.16|211.04|0
1650915850000|2022-04-25 19:44:10|215.13|212.01|215.27|212.15|215.27|212.15|214.99|211.87|0
1650915860000|2022-04-25 19:44:20|215.41|212.29|215.69|212.57|215.69|212.57|215.41|212.29|0
1650915870000|2022-04-25 19:44:30|215.83|212.71|215.55|212.43|215.83|212.71|215.27|212.15|0
1650915880000|2022-04-25 19:44:40|214.3|211.18|214.85|211.73|214.85|211.73|214.3|211.18|0
1650915890000|2022-04-25 19:44:50|214.71|211.59|214.99|211.87|214.99|211.87|214.71|211.59|0
1650915900000|2022-04-25 19:45:00|214.85|211.73|215.55|212.43|215.55|212.43|214.85|211.73|0
1650915910000|2022-04-25 19:45:10|215.69|212.57|215.69|212.57|215.69|212.57|214.99|211.87|0
1650915920000|2022-04-25 19:45:20|215.13|212.01|215.55|212.43|216.25|213.13|215.13|212.01|0
1650915930000|2022-04-25 19:45:30|215.97|212.85|215.13|212.01|216.11|212.99|215.13|212.01|0
1650915940000|2022-04-25 19:45:40|215.27|212.15|215.13|212.01|215.55|212.43|215.13|212.01|0
1650915950000|2022-04-25 19:45:50|214.16|211.04|213.6|210.48|214.16|211.04|213.6|210.48|0
1650915960000|2022-04-25 19:46:00|213.05|209.93|213.46|210.34|213.88|210.76|213.05|209.93|0
1650915970000|2022-04-25 19:46:10|213.19|210.07|213.6|210.48|213.6|210.48|212.91|209.79|0
1650915980000|2022-04-25 19:46:20|213.88|210.76|214.16|211.04|214.16|211.04|213.88|210.76|0
1650915990000|2022-04-25 19:46:30|213.81|210.69|214.85|211.73|214.85|211.73|213.81|210.69|0
1650916000000|2022-04-25 19:46:40|215.13|212.01|214.71|211.59|215.13|212.01|214.57|211.45|0
1650916010000|2022-04-25 19:46:50|214.85|211.73|214.99|211.87|214.99|211.87|214.85|211.73|0
1650916020000|2022-04-25 19:47:00|215.13|212.01|215.69|212.57|215.83|212.71|215.13|212.01|0
1650916030000|2022-04-25 19:47:10|215.55|212.43|214.99|211.87|215.69|212.57|214.99|211.87|0
1650916040000|2022-04-25 19:47:20|215.13|212.01|215.97|212.85|215.97|212.85|215.13|212.01|0
1650916050000|2022-04-25 19:47:30|216.1|212.98|216.38|213.26|216.38|213.26|216.1|212.98|0
1650916060000|2022-04-25 19:47:40|215.83|212.71|216.1|212.98|216.1|212.98|215.83|212.71|0
1650916070000|2022-04-25 19:47:50|216.24|213.12|215.13|212.01|216.24|213.12|214.85|211.73|0
1650916080000|2022-04-25 19:48:00|215.27|212.15|215.41|212.29|215.41|212.29|214.71|211.59|0
1650916090000|2022-04-25 19:48:10|215.55|212.43|215.41|212.29|215.89|212.77|215.41|212.29|0
1650916100000|2022-04-25 19:48:20|215.27|212.15|215.82|212.7|215.96|212.84|215.27|212.15|0
1650916110000|2022-04-25 19:48:30|215.96|212.84|215.27|212.15|215.96|212.84|215.27|212.15|0
1650916120000|2022-04-25 19:48:40|214.02|210.9|213.32|210.2|214.02|210.9|213.32|210.2|0
1650916130000|2022-04-25 19:48:50|213.46|210.34|213.25|210.13|213.46|210.34|212.91|209.79|0
1650916140000|2022-04-25 19:49:00|212.77|209.65|211.11|207.99|212.77|209.65|210.97|207.85|0
1650916150000|2022-04-25 19:49:10|211.25|208.13|211.11|207.99|211.25|208.13|211.11|207.99|0
1650916160000|2022-04-25 19:49:20|210.7|207.58|210.56|207.44|210.83|207.71|210.56|207.44|0
1650916170000|2022-04-25 19:49:30|210.42|207.3|210.83|207.71|211.11|207.99|210.42|207.3|0
1650916180000|2022-04-25 19:49:40|210.56|207.44|211.25|208.13|211.25|208.13|210.56|207.44|0
1650916190000|2022-04-25 19:49:50|210.83|207.71|212.69|209.57|212.69|209.57|210.83|207.71|0
1650916200000|2022-04-25 19:50:00|212.91|209.79|211.52|208.4|213.6|210.48|211.52|208.4|0
1650916210000|2022-04-25 19:50:10|210.56|207.44|209.6|206.48|210.56|207.44|209.05|205.93|0
1650916220000|2022-04-25 19:50:20|209.87|206.75|209.87|206.75|210.01|206.89|209.73|206.61|0
1650916230000|2022-04-25 19:50:30|210.42|207.3|211.11|207.99|211.11|207.99|210.42|207.3|0
1650916240000|2022-04-25 19:50:40|211.8|208.68|211.66|208.54|211.8|208.68|211.25|208.13|0
1650916250000|2022-04-25 19:50:50|212.35|209.23|214.01|210.89|214.01|210.89|212.21|209.09|0
1650916260000|2022-04-25 19:51:00|213.04|209.92|213.32|210.2|213.87|210.75|213.04|209.92|0
1650916270000|2022-04-25 19:51:10|212.9|209.78|213.87|210.75|213.87|210.75|212.49|209.37|0
1650916280000|2022-04-25 19:51:20|214.85|211.73|214.85|211.73|214.85|211.73|214.43|211.31|0
1650916290000|2022-04-25 19:51:30|214.99|211.87|214.71|211.59|214.99|211.87|214.43|211.31|0
1650916300000|2022-04-25 19:51:40|215.4|212.28|215.13|212.01|215.4|212.28|215.13|212.01|0
1650916310000|2022-04-25 19:51:50|214.99|211.87|215.26|212.14|215.26|212.14|214.99|211.87|0
1650916320000|2022-04-25 19:52:00|214.85|211.73|214.85|211.73|215.4|212.28|214.85|211.73|0
1650916330000|2022-04-25 19:52:10|214.99|211.87|214.99|211.87|215.4|212.28|214.99|211.87|0
1650916340000|2022-04-25 19:52:20|214.71|211.59|215.54|212.42|215.82|212.7|214.71|211.59|0
1650916350000|2022-04-25 19:52:30|215.68|212.56|216.1|212.98|216.1|212.98|215.68|212.56|0
1650916360000|2022-04-25 19:52:40|216.38|213.26|216.31|213.19|216.38|213.26|216.31|213.19|0
1650916370000|2022-04-25 19:52:50|215.68|212.56|216.59|213.47|216.59|213.47|215.4|212.28|0
1650916380000|2022-04-25 19:53:00|216.1|212.98|216.1|212.98|216.1|212.98|214.98|211.86|0
1650916390000|2022-04-25 19:53:10|216.24|213.12|216.66|213.54|216.66|213.54|216.24|213.12|0
1650916400000|2022-04-25 19:53:20|216.24|213.12|215.82|212.7|216.24|213.12|215.68|212.56|0
1650916410000|2022-04-25 19:53:30|215.4|212.28|215.26|212.14|215.4|212.28|215.26|212.14|0
1650916420000|2022-04-25 19:53:40|215.54|212.42|215.68|212.56|216.24|213.12|215.54|212.42|0
1650916430000|2022-04-25 19:53:50|215.4|212.28|216.38|213.26|216.38|213.26|215.4|212.28|0
1650916440000|2022-04-25 19:54:00|216.1|212.98|216.24|213.12|216.38|213.26|216.1|212.98|0
1650916450000|2022-04-25 19:54:10|216.52|213.4|216.38|213.26|216.52|213.4|215.96|212.84|0
1650916460000|2022-04-25 19:54:20|216.94|213.82|216.38|213.26|216.94|213.82|216.38|213.26|0
1650916470000|2022-04-25 19:54:30|216.24|213.12|216.24|213.12|216.24|213.12|216.24|213.12|0
1650916480000|2022-04-25 19:54:40|216.94|213.82|216.52|213.4|216.94|213.82|216.52|213.4|0
1650916490000|2022-04-25 19:54:50|216.8|213.68|216.8|213.68|217.22|214.1|216.8|213.68|0
1650916500000|2022-04-25 19:55:00|216.52|213.4|216.8|213.68|216.8|213.68|216.1|212.98|0
1650916510000|2022-04-25 19:55:10|216.52|213.4|216.24|213.12|216.52|213.4|215.82|212.7|0
1650916520000|2022-04-25 19:55:20|215.68|212.56|214.7|211.58|215.68|212.56|214.7|211.58|0
1650916530000|2022-04-25 19:55:30|214.98|211.86|214.7|211.58|214.98|211.86|214.43|211.31|0
1650916540000|2022-04-25 19:55:40|215.12|212|215.4|212.28|215.4|212.28|214.7|211.58|0
1650916550000|2022-04-25 19:55:50|215.68|212.56|214.7|211.58|215.68|212.56|214.7|211.58|0
1650916560000|2022-04-25 19:56:00|213.59|210.47|214.01|210.89|214.01|210.89|213.59|210.47|0
1650916570000|2022-04-25 19:56:10|214.15|211.03|214.7|211.58|214.7|211.58|214.15|211.03|0
1650916580000|2022-04-25 19:56:20|214.15|211.03|213.87|210.75|214.15|211.03|213.87|210.75|0
1650916590000|2022-04-25 19:56:30|214.15|211.03|213.73|210.61|214.15|211.03|213.45|210.33|0
1650916600000|2022-04-25 19:56:40|213.32|210.2|213.73|210.61|213.73|210.61|213.32|210.2|0
1650916610000|2022-04-25 19:56:50|213.32|210.2|214.29|211.17|214.29|211.17|213.32|210.2|0
1650916620000|2022-04-25 19:57:00|214.35|211.23|214.29|211.17|215.26|212.14|214.29|211.17|0
1650916630000|2022-04-25 19:57:10|214.84|211.72|215.12|212|215.54|212.42|214.84|211.72|0
1650916640000|2022-04-25 19:57:20|214.56|211.44|215.26|212.14|215.26|212.14|214.56|211.44|0
1650916650000|2022-04-25 19:57:30|215.4|212.28|215.4|212.28|215.4|212.28|214.98|211.86|0
1650916660000|2022-04-25 19:57:40|215.54|212.42|215.68|212.56|215.68|212.56|215.54|212.42|0
1650916670000|2022-04-25 19:57:50|214.98|211.86|215.12|212|215.26|212.14|214.98|211.86|0
1650916680000|2022-04-25 19:58:00|215.4|212.28|215.26|212.14|215.88|212.76|215.26|212.14|0
1650916690000|2022-04-25 19:58:10|215.54|212.42|214.84|211.72|216.1|212.98|214.84|211.72|0
1650916700000|2022-04-25 19:58:20|215.96|212.84|215.96|212.84|215.96|212.84|215.82|212.7|0
1650916710000|2022-04-25 19:58:30|215.4|212.28|215.82|212.7|215.96|212.84|215.4|212.28|0
1650916720000|2022-04-25 19:58:40|216.51|213.39|215.54|212.42|216.51|213.39|215.54|212.42|0
1650916730000|2022-04-25 19:58:50|215.12|212|216.23|213.11|216.23|213.11|215.12|212|0
1650916740000|2022-04-25 19:59:00|215.54|212.42|215.54|212.42|215.96|212.84|215.54|212.42|0
1650916750000|2022-04-25 19:59:10|215.4|212.28|214.42|211.3|215.4|212.28|214.42|211.3|0
1650916760000|2022-04-25 19:59:20|214.15|211.03|214.56|211.44|215.12|212|214.15|211.03|0
1650916770000|2022-04-25 19:59:30|214.7|211.58|215.4|212.28|215.4|212.28|214.7|211.58|0
1650916780000|2022-04-25 19:59:40|215.54|212.42|217.21|214.09|217.21|214.09|215.54|212.42|0
1650916790000|2022-04-25 19:59:50|216.93|213.81|216.93|213.81|217.07|213.95|216.93|213.81|0
1650916800000|2022-04-25 20:00:00|217.07|213.95|216.51|213.39|217.07|213.95|216.37|213.25|0
1650916810000|2022-04-25 20:00:10|216.79|213.67|215.26|212.14|216.79|213.67|215.26|212.14|0
1650916820000|2022-04-25 20:00:20|214.84|211.72|216.37|213.25|216.37|213.25|214.84|211.72|0
1650916830000|2022-04-25 20:00:30|216.79|213.67|216.79|213.67|216.79|213.67|216.23|213.11|0
1650916840000|2022-04-25 20:00:40|217.35|214.23|217.63|214.51|217.63|214.51|217.35|214.23|0
1650916850000|2022-04-25 20:00:50|217.77|214.65|217.77|214.65|217.91|214.79|217.77|214.65|0
1650916860000|2022-04-25 20:01:00|218.19|215.07|218.05|214.93|218.19|215.07|217.77|214.65|0
1650916870000|2022-04-25 20:01:10|218.33|215.21|218.47|215.35|218.47|215.35|218.05|214.93|0
1650916880000|2022-04-25 20:01:20|218.26|215.14|218.19|215.07|218.26|215.14|218.19|215.07|0
1650916890000|2022-04-25 20:01:30|218.05|214.93|217.91|214.79|218.05|214.93|217.91|214.79|0
1650916900000|2022-04-25 20:01:40|217.63|214.51|218.47|215.35|218.47|215.35|217.63|214.51|0
1650916910000|2022-04-25 20:01:50|218.33|215.21|218.05|214.93|218.33|215.21|217.91|214.79|0
1650916920000|2022-04-25 20:02:00|218.19|215.07|217.91|214.79|218.19|215.07|217.91|214.79|0
1650916930000|2022-04-25 20:02:10|218.05|214.93|218.05|214.93|218.05|214.93|218.05|214.93|0
1650916940000|2022-04-25 20:02:20|217.91|214.79|215.38|212.26|218.05|214.93|215.38|212.26|0
1650916950000|2022-04-25 20:02:30|215.1|211.98|216.05|212.93|216.05|212.93|215.1|211.98|0
1650916960000|2022-04-25 20:02:40|215.63|212.51|215.63|212.51|216.05|212.93|215.63|212.51|0
1650916970000|2022-04-25 20:02:50|216.05|212.93|216.26|213.14|216.26|213.14|216.05|212.93|0
1650916980000|2022-04-25 20:03:00|216.19|213.07|216.19|213.07|216.33|213.21|216.19|213.07|0
1650916990000|2022-04-25 20:03:10|216.33|213.21|216.33|213.21|216.33|213.21|216.19|213.07|0
1650917000000|2022-04-25 20:03:20|216.19|213.07|216.19|213.07|216.33|213.21|216.05|212.93|0
1650917010000|2022-04-25 20:03:30|216.05|212.93|216.19|213.07|216.19|213.07|216.05|212.93|0
1650917020000|2022-04-25 20:03:40|216.05|212.93|216.33|213.21|216.33|213.21|216.05|212.93|0
1650917030000|2022-04-25 20:03:50|216.61|213.49|216.47|213.35|216.61|213.49|216.47|213.35|0
1650917040000|2022-04-25 20:04:00|216.33|213.21|216.19|213.07|216.33|213.21|216.19|213.07|0
1650917050000|2022-04-25 20:04:10|216.26|213.14|216.47|213.35|216.47|213.35|216.26|213.14|0
1650917060000|2022-04-25 20:04:20|216.33|213.21|216.47|213.35|216.47|213.35|216.33|213.21|0
1650917070000|2022-04-25 20:04:30|216.19|213.07|216.26|213.14|216.26|213.14|216.19|213.07|0
1650917080000|2022-04-25 20:04:40|216.33|213.21|216.05|212.93|216.33|213.21|216.05|212.93|0
1650917090000|2022-04-25 20:04:50|215.77|212.65|215.77|212.65|215.77|212.65|215.77|212.65|0
1650917100000|2022-04-25 20:05:00|215.49|212.37|215.63|212.51|215.63|212.51|215.49|212.37|0
1650917110000|2022-04-25 20:05:10|215.55|212.43|215.07|211.95|215.55|212.43|215.07|211.95|0
1650917120000|2022-04-25 20:05:20|215.27|212.15|215.21|212.09|215.35|212.23|215.21|212.09|0
1650917130000|2022-04-25 20:05:30|215.07|211.95|215.21|212.09|215.49|212.37|215.07|211.95|0
1650917140000|2022-04-25 20:05:40|215.49|212.37|215.41|212.29|215.49|212.37|215.35|212.23|0
1650917150000|2022-04-25 20:05:50|215.63|212.51|215.63|212.51|215.77|212.65|215.49|212.37|0
1650917160000|2022-04-25 20:06:00|215.77|212.65|215.77|212.65|215.77|212.65|215.77|212.65|0
1650917170000|2022-04-25 20:06:10|215.07|211.95|215.55|212.43|215.55|212.43|215.07|211.95|0
1650917180000|2022-04-25 20:06:20|215.63|212.51|214.93|211.81|215.63|212.51|214.93|211.81|0
1650917190000|2022-04-25 20:06:30|214.85|211.73|214.79|211.67|214.85|211.73|214.65|211.53|0
1650917200000|2022-04-25 20:06:40|214.65|211.53|214.51|211.39|214.65|211.53|214.51|211.39|0
1650917210000|2022-04-25 20:06:50|214.37|211.25|214.65|211.53|214.65|211.53|214.37|211.25|0
1650917220000|2022-04-25 20:07:00|214.57|211.45|214.79|211.67|214.79|211.67|214.57|211.45|0
1650917230000|2022-04-25 20:07:10|214.93|211.81|214.93|211.81|214.93|211.81|214.93|211.81|0
1650917240000|2022-04-25 20:07:20|214.79|211.67|214.37|211.25|214.79|211.67|214.23|211.11|0
1650917250000|2022-04-25 20:07:30|214.15|211.03|214.65|211.53|214.65|211.53|214.15|211.03|0
1650917260000|2022-04-25 20:07:40|214.79|211.67|215.07|211.95|215.13|212.01|214.79|211.67|0
1650917270000|2022-04-25 20:07:50|215.21|212.09|214.93|211.81|215.21|212.09|214.93|211.81|0
1650917280000|2022-04-25 20:08:00|215.07|211.95|214.51|211.39|215.07|211.95|214.51|211.39|0
1650917290000|2022-04-25 20:08:10|214.65|211.53|214.51|211.39|214.65|211.53|214.51|211.39|0
1650917300000|2022-04-25 20:08:20|214.37|211.25|214.51|211.39|214.51|211.39|214.37|211.25|0
1650917310000|2022-04-25 20:08:30|214.37|211.25|214.51|211.39|214.51|211.39|214.37|211.25|0
1650917320000|2022-04-25 20:08:40|214.65|211.53|214.71|211.59|214.71|211.59|214.65|211.53|0
1650917330000|2022-04-25 20:08:50|214.65|211.53|214.79|211.67|214.79|211.67|214.65|211.53|0
1650917340000|2022-04-25 20:09:00|214.65|211.53|214.65|211.53|214.65|211.53|214.51|211.39|0
1650917350000|2022-04-25 20:09:10|214.51|211.39|214.23|211.11|214.51|211.39|214.23|211.11|0
1650917360000|2022-04-25 20:09:20|214.37|211.25|214.51|211.39|214.51|211.39|214.37|211.25|0
1650917370000|2022-04-25 20:09:30|214.37|211.25|214.64|211.52|214.64|211.52|214.37|211.25|0
1650917380000|2022-04-25 20:09:40|214.29|211.17|214.37|211.25|214.37|211.25|214.29|211.17|0
1650917390000|2022-04-25 20:09:50|214.5|211.38|214.64|211.52|214.64|211.52|214.5|211.38|0
1650917400000|2022-04-25 20:10:00|214.5|211.38|214.23|211.11|214.5|211.38|214.23|211.11|0
1650917410000|2022-04-25 20:10:10|214.36|211.24|214.23|211.11|214.36|211.24|214.23|211.11|0
1650917420000|2022-04-25 20:10:20|214.09|210.97|214.09|210.97|214.09|210.97|214.09|210.97|0
1650917430000|2022-04-25 20:10:30|214.22|211.1|214.22|211.1|214.22|211.1|214.22|211.1|0
1650917440000|2022-04-25 20:10:40|214.29|211.17|214.22|211.1|214.36|211.24|214.22|211.1|0
1650917450000|2022-04-25 20:10:50|214.36|211.24|214.5|211.38|214.5|211.38|214.36|211.24|0
1650917460000|2022-04-25 20:11:00|214.36|211.24|214.36|211.24|214.36|211.24|214.36|211.24|0
1650917470000|2022-04-25 20:11:10|214.5|211.38|214.92|211.8|214.92|211.8|214.5|211.38|0
1650917480000|2022-04-25 20:11:20|214.78|211.66|214.78|211.66|214.92|211.8|214.78|211.66|0
1650917490000|2022-04-25 20:11:30|214.71|211.59|214.78|211.66|214.78|211.66|214.71|211.59|0
1650917510000|2022-04-25 20:11:50|214.92|211.8|214.36|211.24|214.92|211.8|214.36|211.24|0
1650917520000|2022-04-25 20:12:00|214.5|211.38|214.5|211.38|214.5|211.38|214.5|211.38|0
1650917530000|2022-04-25 20:12:10|214.64|211.52|214.5|211.38|214.64|211.52|214.5|211.38|0
1650917540000|2022-04-25 20:12:20|214.64|211.52|214.5|211.38|214.64|211.52|214.5|211.38|0
1650917560000|2022-04-25 20:12:40|215.06|211.94|214.92|211.8|215.06|211.94|214.92|211.8|0
1650917570000|2022-04-25 20:12:50|214.85|211.73|214.92|211.8|214.92|211.8|214.78|211.66|0
1650917580000|2022-04-25 20:13:00|214.99|211.87|214.64|211.52|214.99|211.87|214.64|211.52|0
1650917590000|2022-04-25 20:13:10|214.78|211.66|214.92|211.8|214.92|211.8|214.78|211.66|0
1650917600000|2022-04-25 20:13:20|214.78|211.66|214.78|211.66|214.85|211.73|214.78|211.66|0
1650917610000|2022-04-25 20:13:30|214.64|211.52|214.64|211.52|214.64|211.52|214.64|211.52|0
1650917640000|2022-04-25 20:14:00|214.57|211.45|214.36|211.24|214.57|211.45|214.36|211.24|0
1650917650000|2022-04-25 20:14:10|214.22|211.1|214.22|211.1|214.22|211.1|214.22|211.1|0
1650917660000|2022-04-25 20:14:20|213.94|210.82|213.66|210.54|213.94|210.82|213.66|210.54|0
1650917670000|2022-04-25 20:14:30|213.52|210.4|213.39|210.27|213.52|210.4|213.39|210.27|0
1650917680000|2022-04-25 20:14:40|213.52|210.4|213.25|210.13|213.52|210.4|213.25|210.13|0
1650917690000|2022-04-25 20:14:50|213.38|210.26|213.38|210.26|213.38|210.26|213.25|210.13|0
1650917710000|2022-04-25 20:15:10|214.06|210.42|214.2|210.56|214.2|210.56|214.06|210.42|0
1650917720000|2022-04-25 20:15:20|214.62|210.98|214.34|210.7|214.62|210.98|214.34|210.7|0
1650917730000|2022-04-25 20:15:30|214.41|210.77|214.34|210.7|214.48|210.84|214.34|210.7|0
1650917740000|2022-04-25 20:15:40|214.41|210.77|214.2|210.56|214.41|210.77|214.2|210.56|0
1650917750000|2022-04-25 20:15:50|214.27|210.63|214.2|210.56|214.34|210.7|214.2|210.56|0
1650917760000|2022-04-25 20:16:00|214.27|210.63|214.34|210.7|214.34|210.7|214.27|210.63|0
1650917770000|2022-04-25 20:16:10|214.48|210.84|214.48|210.84|214.48|210.84|214.48|210.84|0
1650917780000|2022-04-25 20:16:20|214.62|210.98|214.9|211.26|215.04|211.4|214.62|210.98|0
1650917790000|2022-04-25 20:16:30|214.76|211.12|214.76|211.12|214.9|211.26|214.76|211.12|0
1650917800000|2022-04-25 20:16:40|214.69|211.05|214.62|210.98|214.69|211.05|214.62|210.98|0
1650917810000|2022-04-25 20:16:50|214.55|210.91|214.34|210.7|214.62|210.98|214.34|210.7|0
1650917820000|2022-04-25 20:17:00|214.2|210.56|214.2|210.56|214.27|210.63|214.2|210.56|0
1650917830000|2022-04-25 20:17:10|213.92|210.28|214.2|210.56|214.2|210.56|213.92|210.28|0
1650917840000|2022-04-25 20:17:20|214.34|210.7|214.34|210.7|214.48|210.84|214.34|210.7|0
1650917850000|2022-04-25 20:17:30|214.48|210.84|214.48|210.84|214.62|210.98|214.48|210.84|0
1650917860000|2022-04-25 20:17:40|214.34|210.7|214.48|210.84|214.48|210.84|214.34|210.7|0
1650917870000|2022-04-25 20:17:50|214.62|210.98|214.48|210.84|214.62|210.98|214.48|210.84|0
1650917880000|2022-04-25 20:18:00|214.34|210.7|214.48|210.84|214.62|210.98|214.34|210.7|0
1650917890000|2022-04-25 20:18:10|214.62|210.98|214.55|210.91|214.62|210.98|214.48|210.84|0
1650917900000|2022-04-25 20:18:20|214.48|210.84|214.34|210.7|214.48|210.84|214.34|210.7|0
1650917910000|2022-04-25 20:18:30|214.48|210.84|214.62|210.98|214.62|210.98|214.48|210.84|0
1650917920000|2022-04-25 20:18:40|214.48|210.84|214.48|210.84|214.48|210.84|214.48|210.84|0
1650917940000|2022-04-25 20:19:00|214.62|210.98|214.48|210.84|214.62|210.98|214.48|210.84|0
1650917950000|2022-04-25 20:19:10|214.41|210.77|214.41|210.77|214.41|210.77|214.41|210.77|0
1650917960000|2022-04-25 20:19:20|214.34|210.7|214.48|210.84|214.62|210.98|214.34|210.7|0
1650917970000|2022-04-25 20:19:30|214.54|210.9|214.48|210.84|214.54|210.9|214.48|210.84|0
1650917980000|2022-04-25 20:19:40|214.54|210.9|214.62|210.98|214.62|210.98|214.54|210.9|0
1650917990000|2022-04-25 20:19:50|214.48|210.84|214.54|210.9|214.54|210.9|214.48|210.84|0
1650918000000|2022-04-25 20:20:00|214.62|210.98|214.48|210.84|214.62|210.98|214.48|210.84|0
1650918020000|2022-04-25 20:20:20|214.34|210.7|214.34|210.7|214.34|210.7|214.34|210.7|0
1650918030000|2022-04-25 20:20:30|214.2|210.56|214.26|210.62|214.34|210.7|214.2|210.56|0
1650918040000|2022-04-25 20:20:40|214.34|210.7|214.4|210.76|214.4|210.76|214.34|210.7|0
1650918050000|2022-04-25 20:20:50|214.34|210.7|214.34|210.7|214.34|210.7|214.34|210.7|0
1650918060000|2022-04-25 20:21:00|214.48|210.84|214.48|210.84|214.48|210.84|214.48|210.84|0
1650918070000|2022-04-25 20:21:10|214.62|210.98|214.48|210.84|214.62|210.98|214.48|210.84|0
1650918080000|2022-04-25 20:21:20|214.62|210.98|214.68|211.04|214.68|211.04|214.62|210.98|0
1650918090000|2022-04-25 20:21:30|214.76|211.12|214.89|211.25|214.89|211.25|214.76|211.12|0
1650918100000|2022-04-25 20:21:40|214.96|211.32|214.89|211.25|214.96|211.32|214.89|211.25|0
1650918110000|2022-04-25 20:21:50|215.03|211.39|215.03|211.39|215.03|211.39|215.03|211.39|0
1650918120000|2022-04-25 20:22:00|214.89|211.25|214.89|211.25|214.89|211.25|214.75|211.11|0
1650918140000|2022-04-25 20:22:20|215.03|211.39|215.17|211.53|215.17|211.53|214.89|211.25|0
1650918160000|2022-04-25 20:22:40|215.03|211.39|215.03|211.39|215.03|211.39|215.03|211.39|0
1650918170000|2022-04-25 20:22:50|215.17|211.53|215.03|211.39|215.17|211.53|215.03|211.39|0
1650918180000|2022-04-25 20:23:00|215.17|211.53|215.03|211.39|215.17|211.53|215.03|211.39|0
1650918230000|2022-04-25 20:23:50|214.89|211.25|214.89|211.25|214.89|211.25|214.89|211.25|0
1650918240000|2022-04-25 20:24:00|214.96|211.32|214.89|211.25|214.96|211.32|214.89|211.25|0
1650918250000|2022-04-25 20:24:10|214.96|211.32|215.03|211.39|215.03|211.39|214.89|211.25|0
1650918270000|2022-04-25 20:24:30|214.89|211.25|214.61|210.97|214.89|211.25|214.61|210.97|0
1650918280000|2022-04-25 20:24:40|214.68|211.04|214.61|210.97|214.68|211.04|214.61|210.97|0
1650918290000|2022-04-25 20:24:50|214.75|211.11|214.75|211.11|214.75|211.11|214.75|211.11|0
1650918340000|2022-04-25 20:25:40|215.03|211.39|215.03|211.39|215.03|211.39|215.03|211.39|0
1650918350000|2022-04-25 20:25:50|214.89|211.25|214.89|211.25|214.89|211.25|214.89|211.25|0
1650918360000|2022-04-25 20:26:00|214.75|211.11|214.75|211.11|214.89|211.25|214.75|211.11|0
1650918410000|2022-04-25 20:26:50|214.89|211.25|214.89|211.25|214.89|211.25|214.89|211.25|0
1650918430000|2022-04-25 20:27:10|214.82|211.18|214.89|211.25|214.89|211.25|214.82|211.18|0
1650918470000|2022-04-25 20:27:50|215.03|211.39|215.17|211.53|215.17|211.53|215.03|211.39|0
1650918520000|2022-04-25 20:28:40|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650918530000|2022-04-25 20:28:50|215.45|211.81|215.59|211.95|215.59|211.95|215.45|211.81|0
1650918540000|2022-04-25 20:29:00|215.45|211.81|215.45|211.81|215.45|211.81|215.45|211.81|0
1650918550000|2022-04-25 20:29:10|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650918600000|2022-04-25 20:30:00|215.45|211.81|215.31|211.67|215.45|211.81|215.31|211.67|0
1650918610000|2022-04-25 20:30:10|215.17|211.53|214.89|211.25|215.17|211.53|214.89|211.25|0
1650918630000|2022-04-25 20:30:30|215.03|211.39|214.89|211.25|215.03|211.39|214.89|211.25|0
1650918660000|2022-04-25 20:31:00|214.75|211.11|214.19|210.55|214.75|211.11|214.19|210.55|0
1650918670000|2022-04-25 20:31:10|214.33|210.69|214.33|210.69|214.47|210.83|214.33|210.69|0
1650918680000|2022-04-25 20:31:20|214.26|210.62|214.33|210.69|214.4|210.76|214.26|210.62|0
1650918690000|2022-04-25 20:31:30|214.19|210.55|214.33|210.69|214.33|210.69|214.19|210.55|0
1650918700000|2022-04-25 20:31:40|214.4|210.76|214.47|210.83|214.61|210.97|214.4|210.76|0
1650918710000|2022-04-25 20:31:50|214.61|210.97|214.53|210.89|214.61|210.97|214.53|210.89|0
1650918720000|2022-04-25 20:32:00|214.47|210.83|214.47|210.83|214.53|210.89|214.47|210.83|0
1650918730000|2022-04-25 20:32:10|214.53|210.89|214.47|210.83|214.53|210.89|214.47|210.83|0
1650918750000|2022-04-25 20:32:30|214.33|210.69|214.53|210.89|214.53|210.89|214.33|210.69|0
1650918760000|2022-04-25 20:32:40|214.47|210.83|214.61|210.97|214.61|210.97|214.47|210.83|0
1650918780000|2022-04-25 20:33:00|214.75|211.11|214.61|210.97|214.75|211.11|214.61|210.97|0
1650918790000|2022-04-25 20:33:10|214.47|210.83|214.33|210.69|214.47|210.83|214.33|210.69|0
1650918800000|2022-04-25 20:33:20|214.19|210.55|214.33|210.69|214.33|210.69|214.19|210.55|0
1650918810000|2022-04-25 20:33:30|214.61|210.97|214.61|210.97|214.61|210.97|214.61|210.97|0
1650918820000|2022-04-25 20:33:40|214.47|210.83|214.61|210.97|214.61|210.97|214.47|210.83|0
1650918830000|2022-04-25 20:33:50|214.89|211.25|214.61|210.97|214.89|211.25|214.61|210.97|0
1650918840000|2022-04-25 20:34:00|214.47|210.83|214.33|210.69|214.47|210.83|214.33|210.69|0
1650918860000|2022-04-25 20:34:20|214.47|210.83|214.47|210.83|214.47|210.83|214.47|210.83|0
1650918870000|2022-04-25 20:34:30|214.61|210.97|214.47|210.83|214.61|210.97|214.47|210.83|0
1650918880000|2022-04-25 20:34:40|214.6|210.96|214.6|210.96|214.6|210.96|214.6|210.96|0
1650918900000|2022-04-25 20:35:00|214.47|210.83|214.46|210.82|214.47|210.83|214.46|210.82|0
1650918920000|2022-04-25 20:35:20|214.6|210.96|214.6|210.96|214.6|210.96|214.6|210.96|0
1650918930000|2022-04-25 20:35:30|214.74|211.1|214.6|210.96|214.74|211.1|214.6|210.96|0
1650918940000|2022-04-25 20:35:40|214.67|211.03|214.74|211.1|214.74|211.1|214.67|211.03|0
1650918960000|2022-04-25 20:36:00|214.6|210.96|214.6|210.96|214.6|210.96|214.6|210.96|0
1650918970000|2022-04-25 20:36:10|214.74|211.1|214.74|211.1|214.74|211.1|214.6|210.96|0
1650918980000|2022-04-25 20:36:20|214.88|211.24|214.88|211.24|214.88|211.24|214.88|211.24|0
1650918990000|2022-04-25 20:36:30|214.74|211.1|214.74|211.1|214.74|211.1|214.74|211.1|0
1650919000000|2022-04-25 20:36:40|214.6|210.96|214.6|210.96|214.6|210.96|214.6|210.96|0
1650919010000|2022-04-25 20:36:50|214.46|210.82|214.46|210.82|214.46|210.82|214.46|210.82|0
1650919030000|2022-04-25 20:37:10|214.53|210.89|214.46|210.82|214.53|210.89|214.46|210.82|0
1650919040000|2022-04-25 20:37:20|214.6|210.96|214.6|210.96|214.6|210.96|214.6|210.96|0
1650919050000|2022-04-25 20:37:30|214.46|210.82|214.46|210.82|214.46|210.82|214.46|210.82|0
1650919060000|2022-04-25 20:37:40|214.32|210.68|214.32|210.68|214.32|210.68|214.32|210.68|0
1650919070000|2022-04-25 20:37:50|214.39|210.75|214.39|210.75|214.39|210.75|214.39|210.75|0
1650919080000|2022-04-25 20:38:00|214.32|210.68|214.46|210.82|214.46|210.82|214.32|210.68|0
1650919100000|2022-04-25 20:38:20|214.6|210.96|214.74|211.1|214.74|211.1|214.6|210.96|0
1650919110000|2022-04-25 20:38:30|214.6|210.96|214.67|211.03|214.67|211.03|214.6|210.96|0
1650919120000|2022-04-25 20:38:40|214.6|210.96|214.6|210.96|214.6|210.96|214.6|210.96|0
1650919140000|2022-04-25 20:39:00|214.74|211.1|214.74|211.1|214.74|211.1|214.74|211.1|0
1650919160000|2022-04-25 20:39:20|214.88|211.24|215.02|211.38|215.02|211.38|214.88|211.24|0
1650919170000|2022-04-25 20:39:30|215.16|211.52|215.44|211.8|215.44|211.8|215.16|211.52|0
1650919180000|2022-04-25 20:39:40|215.58|211.94|215.44|211.8|215.58|211.94|215.44|211.8|0
1650919190000|2022-04-25 20:39:50|215.58|211.94|215.58|211.94|215.58|211.94|215.58|211.94|0
1650919200000|2022-04-25 20:40:00|215.51|211.87|215.44|211.8|215.51|211.87|215.44|211.8|0
1650919210000|2022-04-25 20:40:10|215.3|211.66|215.3|211.66|215.3|211.66|215.3|211.66|0
1650919240000|2022-04-25 20:40:40|215.58|211.94|215.3|211.66|215.58|211.94|215.3|211.66|0
1650919250000|2022-04-25 20:40:50|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650919260000|2022-04-25 20:41:00|215.3|211.66|215.16|211.52|215.3|211.66|215.16|211.52|0
1650919270000|2022-04-25 20:41:10|215.02|211.38|215.23|211.59|215.23|211.59|215.02|211.38|0
1650919280000|2022-04-25 20:41:20|215.16|211.52|215.16|211.52|215.16|211.52|215.16|211.52|0
1650919290000|2022-04-25 20:41:30|215.3|211.66|215.58|211.94|215.58|211.94|215.3|211.66|0
1650919310000|2022-04-25 20:41:50|215.72|212.08|215.86|212.22|215.86|212.22|215.72|212.08|0
1650919320000|2022-04-25 20:42:00|215.72|212.08|215.58|211.94|215.72|212.08|215.58|211.94|0
1650919330000|2022-04-25 20:42:10|215.72|212.08|215.72|212.08|215.72|212.08|215.72|212.08|0
1650919340000|2022-04-25 20:42:20|215.86|212.22|215.86|212.22|215.86|212.22|215.86|212.22|0
1650919350000|2022-04-25 20:42:30|216|212.36|215.86|212.22|216|212.36|215.86|212.22|0
1650919360000|2022-04-25 20:42:40|215.72|212.08|215.72|212.08|215.72|212.08|215.72|212.08|0
1650919370000|2022-04-25 20:42:50|215.78|212.14|215.72|212.08|215.78|212.14|215.72|212.08|0
1650919380000|2022-04-25 20:43:00|215.86|212.22|215.72|212.08|215.86|212.22|215.72|212.08|0
1650919390000|2022-04-25 20:43:10|215.86|212.22|215.86|212.22|215.86|212.22|215.86|212.22|0
1650919400000|2022-04-25 20:43:20|215.72|212.08|215.78|212.14|215.78|212.14|215.72|212.08|0
1650919410000|2022-04-25 20:43:30|215.72|212.08|215.72|212.08|215.72|212.08|215.72|212.08|0
1650919420000|2022-04-25 20:43:40|215.78|212.14|215.78|212.14|215.78|212.14|215.72|212.08|0
1650919430000|2022-04-25 20:43:50|215.86|212.22|215.5|211.86|215.86|212.22|215.5|211.86|0
1650919440000|2022-04-25 20:44:00|215.58|211.94|215.3|211.66|215.58|211.94|215.3|211.66|0
1650919450000|2022-04-25 20:44:10|215.44|211.8|215.3|211.66|215.44|211.8|215.3|211.66|0
1650919480000|2022-04-25 20:44:40|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650919490000|2022-04-25 20:44:50|215.3|211.66|215.3|211.66|215.3|211.66|215.3|211.66|0
1650919500000|2022-04-25 20:45:00|215.36|211.72|215.44|211.8|215.44|211.8|215.3|211.66|0
1650919510000|2022-04-25 20:45:10|215.58|211.94|215.5|211.86|215.58|211.94|215.5|211.86|0
1650919520000|2022-04-25 20:45:20|215.44|211.8|215.57|211.93|215.57|211.93|215.44|211.8|0
1650919540000|2022-04-25 20:45:40|215.43|211.79|215.43|211.79|215.43|211.79|215.43|211.79|0
1650919570000|2022-04-25 20:46:10|215.57|211.93|215.57|211.93|215.57|211.93|215.57|211.93|0
1650919580000|2022-04-25 20:46:20|215.43|211.79|215.71|212.07|215.71|212.07|215.43|211.79|0
1650919590000|2022-04-25 20:46:30|215.57|211.93|215.57|211.93|215.57|211.93|215.57|211.93|0
1650919610000|2022-04-25 20:46:50|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650919620000|2022-04-25 20:47:00|215.57|211.93|215.57|211.93|215.57|211.93|215.57|211.93|0
1650919640000|2022-04-25 20:47:20|215.43|211.79|215.43|211.79|215.43|211.79|215.43|211.79|0
1650919650000|2022-04-25 20:47:30|215.29|211.65|215.29|211.65|215.29|211.65|215.29|211.65|0
1650919660000|2022-04-25 20:47:40|215.36|211.72|215.36|211.72|215.36|211.72|215.36|211.72|0
1650919670000|2022-04-25 20:47:50|215.43|211.79|215.43|211.79|215.43|211.79|215.43|211.79|0
1650919680000|2022-04-25 20:48:00|215.5|211.86|215.57|211.93|215.57|211.93|215.43|211.79|0
1650919690000|2022-04-25 20:48:10|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650919700000|2022-04-25 20:48:20|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650919710000|2022-04-25 20:48:30|215.85|212.21|215.85|212.21|215.85|212.21|215.85|212.21|0
1650919750000|2022-04-25 20:49:10|215.99|212.35|215.99|212.35|215.99|212.35|215.85|212.21|0
1650919770000|2022-04-25 20:49:30|215.85|212.21|215.64|212|215.85|212.21|215.64|212|0
1650919780000|2022-04-25 20:49:40|215.57|211.93|215.71|212.07|215.71|212.07|215.57|211.93|0
1650919800000|2022-04-25 20:50:00|215.64|212|215.57|211.93|215.64|212|215.57|211.93|0
1650919830000|2022-04-25 20:50:30|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650919840000|2022-04-25 20:50:40|215.43|211.79|215.43|211.79|215.43|211.79|215.43|211.79|0
1650919860000|2022-04-25 20:51:00|215.57|211.93|215.57|211.93|215.57|211.93|215.57|211.93|0
1650919880000|2022-04-25 20:51:20|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650919890000|2022-04-25 20:51:30|215.78|212.14|215.71|212.07|215.78|212.14|215.71|212.07|0
1650919900000|2022-04-25 20:51:40|215.99|212.35|215.85|212.21|215.99|212.35|215.85|212.21|0
1650919910000|2022-04-25 20:51:50|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650919920000|2022-04-25 20:52:00|215.85|212.21|215.99|212.35|215.99|212.35|215.85|212.21|0
1650919940000|2022-04-25 20:52:20|216.13|212.49|216.13|212.49|216.13|212.49|216.13|212.49|0
1650919950000|2022-04-25 20:52:30|215.99|212.35|215.99|212.35|215.99|212.35|215.85|212.21|0
1650919960000|2022-04-25 20:52:40|216.13|212.49|216.13|212.49|216.13|212.49|216.13|212.49|0
1650919970000|2022-04-25 20:52:50|215.99|212.35|216.13|212.49|216.13|212.49|215.99|212.35|0
1650919980000|2022-04-25 20:53:00|215.99|212.35|215.99|212.35|215.99|212.35|215.99|212.35|0
1650920000000|2022-04-25 20:53:20|216.13|212.49|216.13|212.49|216.13|212.49|216.13|212.49|0
1650920080000|2022-04-25 20:54:40|215.99|212.35|215.99|212.35|215.99|212.35|215.99|212.35|0
1650920090000|2022-04-25 20:54:50|216.13|212.49|216.13|212.49|216.13|212.49|216.13|212.49|0
1650920100000|2022-04-25 20:55:00|215.99|212.35|216.13|212.49|216.13|212.49|215.99|212.35|0
1650920110000|2022-04-25 20:55:10|215.99|212.35|215.99|212.35|215.99|212.35|215.99|212.35|0
1650920170000|2022-04-25 20:56:10|216.05|212.41|216.05|212.41|216.13|212.49|216.05|212.41|0
1650920180000|2022-04-25 20:56:20|216.13|212.49|216.13|212.49|216.13|212.49|216.13|212.49|0
1650920210000|2022-04-25 20:56:50|215.99|212.35|215.99|212.35|215.99|212.35|215.99|212.35|0
1650920220000|2022-04-25 20:57:00|216.05|212.41|215.99|212.35|216.05|212.41|215.99|212.35|0
1650920240000|2022-04-25 20:57:20|216.05|212.41|216.13|212.49|216.13|212.49|216.05|212.41|0
1650920250000|2022-04-25 20:57:30|215.99|212.35|215.99|212.35|215.99|212.35|215.99|212.35|0
1650920270000|2022-04-25 20:57:50|215.98|212.34|215.98|212.34|215.98|212.34|215.98|212.34|0
1650920290000|2022-04-25 20:58:10|215.84|212.2|215.84|212.2|215.84|212.2|215.84|212.2|0
1650920300000|2022-04-25 20:58:20|215.7|212.06|215.7|212.06|215.7|212.06|215.7|212.06|0
1650920310000|2022-04-25 20:58:30|215.56|211.92|215.56|211.92|215.56|211.92|215.56|211.92|0
1650920320000|2022-04-25 20:58:40|215.7|212.06|215.56|211.92|215.7|212.06|215.56|211.92|0
1650920340000|2022-04-25 20:59:00|215.7|212.06|215.7|212.06|215.7|212.06|215.7|212.06|0
1650920350000|2022-04-25 20:59:10|215.84|212.2|215.84|212.2|215.84|212.2|215.84|212.2|0
1650920360000|2022-04-25 20:59:20|215.7|212.06|215.84|212.2|215.84|212.2|215.7|212.06|0
1650920390000|2022-04-25 20:59:50|215.77|212.13|215.83|212.19|215.83|212.19|215.77|212.13|0
1650920400000|2022-04-25 21:00:00|215.82|212.18|215.82|212.18|215.82|212.18|215.82|212.18|0
1650920410000|2022-04-25 21:00:10|215.81|212.17|215.73|212.09|215.81|212.17|215.73|212.09|0
1650920430000|2022-04-25 21:00:30|215.67|212.03|215.67|212.03|215.67|212.03|215.67|212.03|0
1650920450000|2022-04-25 21:00:50|215.73|212.09|215.73|212.09|215.73|212.09|215.73|212.09|0
1650920460000|2022-04-25 21:01:00|215.75|212.11|215.75|212.11|215.75|212.11|215.75|212.11|0
1650920470000|2022-04-25 21:01:10|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650920480000|2022-04-25 21:01:20|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650920490000|2022-04-25 21:01:30|215.73|212.09|215.73|212.09|215.73|212.09|215.73|212.09|0
1650920510000|2022-04-25 21:01:50|215.71|212.07|215.69|212.05|215.71|212.07|215.69|212.05|0
1650920530000|2022-04-25 21:02:10|215.71|212.07|215.71|212.07|215.71|212.07|215.71|212.07|0
1650920640000|2022-04-25 21:04:00|215.69|212.05|215.69|212.05|215.69|212.05|215.69|212.05|0
1650920650000|2022-04-25 21:04:10|215.63|211.99|215.63|211.99|215.63|211.99|215.63|211.99|0
1650920670000|2022-04-25 21:04:30|215.59|211.95|215.59|211.95|215.59|211.95|215.59|211.95|0
1650920690000|2022-04-25 21:04:50|215.54|211.9|215.54|211.9|215.54|211.9|215.54|211.9|0
1650920700000|2022-04-25 21:05:00|215.4|211.76|215.53|211.89|215.53|211.89|215.4|211.76|0
1650920710000|2022-04-25 21:05:10|215.54|211.9|215.54|211.9|215.54|211.9|215.54|211.9|0
1650920730000|2022-04-25 21:05:30|215.46|211.82|215.44|211.8|215.48|211.84|215.44|211.8|0
1650920770000|2022-04-25 21:06:10|215.46|211.82|215.5|211.86|215.5|211.86|215.42|211.78|0
1650920780000|2022-04-25 21:06:20|215.42|211.78|215.42|211.78|215.42|211.78|215.42|211.78|0
1650920790000|2022-04-25 21:06:30|215.44|211.8|215.44|211.8|215.44|211.8|215.44|211.8|0
1650920800000|2022-04-25 21:06:40|215.46|211.82|215.46|211.82|215.46|211.82|215.46|211.82|0
1650920820000|2022-04-25 21:07:00|215.42|211.78|215.42|211.78|215.42|211.78|215.42|211.78|0
1650920850000|2022-04-25 21:07:30|215.46|211.82|215.46|211.82|215.46|211.82|215.46|211.82|0
1650920870000|2022-04-25 21:07:50|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650920880000|2022-04-25 21:08:00|215.22|211.58|215.19|211.55|215.22|211.58|215.19|211.55|0
1650920890000|2022-04-25 21:08:10|215.17|211.53|215.17|211.53|215.17|211.53|215.17|211.53|0
1650920910000|2022-04-25 21:08:30|215.4|211.76|215.42|211.78|215.42|211.78|215.4|211.76|0
1650920940000|2022-04-25 21:09:00|215.4|211.76|215.4|211.76|215.4|211.76|215.4|211.76|0
1650920950000|2022-04-25 21:09:10|215.15|211.51|215.15|211.51|215.15|211.51|215.15|211.51|0
1650920970000|2022-04-25 21:09:30|215.05|211.41|215.05|211.41|215.05|211.41|215.05|211.41|0
1650920980000|2022-04-25 21:09:40|215.03|211.39|215.03|211.39|215.03|211.39|215.03|211.39|0
1650921000000|2022-04-25 21:10:00|215.05|211.41|215.05|211.41|215.05|211.41|215.05|211.41|0
1650921010000|2022-04-25 21:10:10|215.07|211.43|215.07|211.43|215.07|211.43|215.07|211.43|0
1650921020000|2022-04-25 21:10:20|215.05|211.41|215.05|211.41|215.05|211.41|215.05|211.41|0
1650921030000|2022-04-25 21:10:30|214.94|211.3|214.94|211.3|214.94|211.3|214.94|211.3|0
1650921040000|2022-04-25 21:10:40|214.91|211.27|214.91|211.27|214.91|211.27|214.91|211.27|0
1650921050000|2022-04-25 21:10:50|214.94|211.3|214.94|211.3|214.94|211.3|214.94|211.3|0
1650921100000|2022-04-25 21:11:40|215.01|211.37|215.05|211.41|215.05|211.41|215.01|211.37|0
1650921110000|2022-04-25 21:11:50|215.01|211.37|215|211.36|215.01|211.37|215|211.36|0
1650921140000|2022-04-25 21:12:20|214.97|211.33|214.86|211.22|214.97|211.33|214.86|211.22|0
1650921150000|2022-04-25 21:12:30|214.88|211.24|214.82|211.18|214.88|211.24|214.82|211.18|0
1650921160000|2022-04-25 21:12:40|214.84|211.2|214.84|211.2|214.84|211.2|214.84|211.2|0
1650921190000|2022-04-25 21:13:10|214.82|211.18|214.82|211.18|214.82|211.18|214.82|211.18|0
1650921200000|2022-04-25 21:13:20|214.84|211.2|214.84|211.2|214.84|211.2|214.84|211.2|0
1650921230000|2022-04-25 21:13:50|214.86|211.22|214.86|211.22|214.86|211.22|214.86|211.22|0
1650921240000|2022-04-25 21:14:00|214.84|211.2|214.84|211.2|214.84|211.2|214.84|211.2|0
1650921260000|2022-04-25 21:14:20|214.86|211.22|214.86|211.22|214.86|211.22|214.86|211.22|0
1650921310000|2022-04-25 21:15:10|214.88|211.24|214.88|211.24|214.88|211.24|214.88|211.24|0
1650921320000|2022-04-25 21:15:20|214.86|211.22|214.86|211.22|214.86|211.22|214.86|211.22|0
1650921340000|2022-04-25 21:15:40|214.82|211.18|214.82|211.18|214.82|211.18|214.82|211.18|0
1650921370000|2022-04-25 21:16:10|214.84|211.2|214.84|211.2|214.84|211.2|214.84|211.2|0
1650921380000|2022-04-25 21:16:20|214.86|211.22|214.82|211.18|214.86|211.22|214.82|211.18|0
1650921390000|2022-04-25 21:16:30|214.84|211.2|214.84|211.2|214.84|211.2|214.84|211.2|0
1650921440000|2022-04-25 21:17:20|214.86|211.22|214.86|211.22|214.86|211.22|214.86|211.22|0
1650921460000|2022-04-25 21:17:40|214.84|211.2|214.84|211.2|214.84|211.2|214.84|211.2|0
1650921470000|2022-04-25 21:17:50|214.92|211.28|214.92|211.28|214.92|211.28|214.92|211.28|0
1650921490000|2022-04-25 21:18:10|214.94|211.3|214.94|211.3|214.94|211.3|214.94|211.3|0
1650921510000|2022-04-25 21:18:30|214.92|211.28|214.92|211.28|214.92|211.28|214.92|211.28|0
1650921520000|2022-04-25 21:18:40|214.86|211.22|214.86|211.22|214.86|211.22|214.86|211.22|0
1650921540000|2022-04-25 21:19:00|214.84|211.2|214.84|211.2|214.84|211.2|214.84|211.2|0
1650921640000|2022-04-25 21:20:40|214.86|211.22|214.8|211.16|214.86|211.22|214.8|211.16|0
1650921740000|2022-04-25 21:22:20|214.75|211.11|214.75|211.11|214.75|211.11|214.75|211.11|0
1650921750000|2022-04-25 21:22:30|214.8|211.16|214.8|211.16|214.8|211.16|214.8|211.16|0
1650921760000|2022-04-25 21:22:40|214.79|211.15|214.81|211.17|214.81|211.17|214.79|211.15|0
1650921770000|2022-04-25 21:22:50|214.93|211.29|214.93|211.29|214.93|211.29|214.93|211.29|0
1650921790000|2022-04-25 21:23:10|215.04|211.4|215.04|211.4|215.04|211.4|215.04|211.4|0
1650921810000|2022-04-25 21:23:30|215.02|211.38|215.02|211.38|215.02|211.38|215.02|211.38|0
1650921860000|2022-04-25 21:24:20|215.06|211.42|215.04|211.4|215.06|211.42|215.02|211.38|0
1650921870000|2022-04-25 21:24:30|215.06|211.42|215.06|211.42|215.06|211.42|215.06|211.42|0
1650921880000|2022-04-25 21:24:40|215.14|211.5|215.16|211.52|215.16|211.52|215.14|211.5|0
1650921890000|2022-04-25 21:24:50|215.18|211.54|215.18|211.54|215.18|211.54|215.18|211.54|0
1650922020000|2022-04-25 21:27:00|215.24|211.6|215.24|211.6|215.24|211.6|215.24|211.6|0
1650922110000|2022-04-25 21:28:30|215.28|211.64|215.28|211.64|215.28|211.64|215.28|211.64|0
1650922160000|2022-04-25 21:29:20|215.3|211.66|215.3|211.66|215.3|211.66|215.3|211.66|0
1650922220000|2022-04-25 21:30:20|215.28|211.64|215.28|211.64|215.28|211.64|215.28|211.64|0
1650922240000|2022-04-25 21:30:40|215.27|211.63|215.27|211.63|215.27|211.63|215.27|211.63|0
1650922270000|2022-04-25 21:31:10|215.07|211.43|215.07|211.43|215.07|211.43|215.07|211.43|0
1650922310000|2022-04-25 21:31:50|215.05|211.41|215.05|211.41|215.05|211.41|215.05|211.41|0
1650922330000|2022-04-25 21:32:10|215.07|211.43|215.07|211.43|215.07|211.43|215.07|211.43|0
1650922340000|2022-04-25 21:32:20|215.09|211.45|215.07|211.43|215.09|211.45|215.07|211.43|0
1650922370000|2022-04-25 21:32:50|214.89|211.25|215.03|211.39|215.03|211.39|214.89|211.25|0
1650922390000|2022-04-25 21:33:10|215.07|211.43|215.07|211.43|215.07|211.43|215.07|211.43|0
1650922400000|2022-04-25 21:33:20|215.15|211.51|215.15|211.51|215.15|211.51|215.15|211.51|0
1650922410000|2022-04-25 21:33:30|215.07|211.43|215.03|211.39|215.07|211.43|215.03|211.39|0
1650922420000|2022-04-25 21:33:40|214.91|211.27|214.99|211.35|214.99|211.35|214.91|211.27|0
1650922490000|2022-04-25 21:34:50|214.97|211.33|214.97|211.33|214.97|211.33|214.97|211.33|0
1650922530000|2022-04-25 21:35:30|215.13|211.49|215.13|211.49|215.13|211.49|215.13|211.49|0
1650922580000|2022-04-25 21:36:20|215.11|211.47|215.11|211.47|215.11|211.47|215.11|211.47|0
1650922660000|2022-04-25 21:37:40|215.13|211.49|215.19|211.55|215.19|211.55|215.13|211.49|0
1650922670000|2022-04-25 21:37:50|215.11|211.47|215.11|211.47|215.11|211.47|215.11|211.47|0
1650922690000|2022-04-25 21:38:10|215.13|211.49|215.13|211.49|215.13|211.49|215.13|211.49|0
1650922790000|2022-04-25 21:39:50|215.09|211.45|215.09|211.45|215.09|211.45|215.09|211.45|0
1650922910000|2022-04-25 21:41:50|214.98|211.34|214.98|211.34|214.98|211.34|214.98|211.34|0
1650922940000|2022-04-25 21:42:20|214.96|211.32|214.96|211.32|214.96|211.32|214.96|211.32|0
1650922950000|2022-04-25 21:42:30|214.98|211.34|215.16|211.52|215.16|211.52|214.98|211.34|0
1650922960000|2022-04-25 21:42:40|215.1|211.46|215.1|211.46|215.1|211.46|215.1|211.46|0
1650922990000|2022-04-25 21:43:10|215.06|211.42|215.06|211.42|215.06|211.42|215.06|211.42|0
1650923030000|2022-04-25 21:43:50|215.09|211.45|215.09|211.45|215.09|211.45|215.09|211.45|0
1650923050000|2022-04-25 21:44:10|215.08|211.44|215.08|211.44|215.08|211.44|215.06|211.42|0
1650923090000|2022-04-25 21:44:50|215.1|211.46|215.1|211.46|215.1|211.46|215.1|211.46|0
1650923100000|2022-04-25 21:45:00|215.12|211.48|215.12|211.48|215.12|211.48|215.12|211.48|0
1650923230000|2022-04-25 21:47:10|215.08|211.44|215.08|211.44|215.08|211.44|215.08|211.44|0
1650923260000|2022-04-25 21:47:40|215.12|211.48|215.12|211.48|215.12|211.48|215.12|211.48|0
1650923370000|2022-04-25 21:49:30|215.2|211.56|215.2|211.56|215.2|211.56|215.2|211.56|0
1650923380000|2022-04-25 21:49:40|215.08|211.44|215.08|211.44|215.08|211.44|215.08|211.44|0
1650923420000|2022-04-25 21:50:20|215.12|211.48|215.12|211.48|215.12|211.48|215.12|211.48|0
1650923590000|2022-04-25 21:53:10|215.09|211.45|215.09|211.45|215.09|211.45|215.09|211.45|0
1650923730000|2022-04-25 21:55:30|215.11|211.47|215.11|211.47|215.11|211.47|215.11|211.47|0
1650923850000|2022-04-25 21:57:30|215.13|211.49|215.13|211.49|215.13|211.49|215.13|211.49|0
1650923870000|2022-04-25 21:57:50|215.15|211.51|215.15|211.51|215.15|211.51|215.15|211.51|0
1650923910000|2022-04-25 21:58:30|215.13|211.49|215.13|211.49|215.13|211.49|215.13|211.49|0
1650923940000|2022-04-25 21:59:00|215.03|211.39|215.03|211.39|215.03|211.39|215.03|211.39|0
1650923950000|2022-04-25 21:59:10|215.13|211.49|215.13|211.49|215.13|211.49|215.13|211.49|0
1650923960000|2022-04-25 21:59:20|215.15|211.51|215.15|211.51|215.15|211.51|215.15|211.51|0
1650923970000|2022-04-25 21:59:30|215.13|211.49|214.93|211.29|215.13|211.49|214.93|211.29|0
1650923980000|2022-04-25 21:59:40|215.03|211.39|215.13|211.49|215.13|211.49|215.03|211.39|0
1650923990000|2022-04-25 21:59:50|215.01|211.37|215.01|211.37|215.01|211.37|215.01|211.37|0
1650924000000|2022-04-25 22:00:00|215.58|211.94|214.88|211.24|215.58|211.94|214.88|211.24|0
1650924010000|2022-04-25 22:00:10|215.02|211.38|214.54|210.9|215.02|211.38|214.54|210.9|0
1650924020000|2022-04-25 22:00:20|213.98|210.34|213.42|209.78|213.98|210.34|213.42|209.78|0
1650924030000|2022-04-25 22:00:30|213.7|210.06|213.7|210.06|213.7|210.06|213.56|209.92|0
1650924040000|2022-04-25 22:00:40|213.84|210.2|213.56|209.92|213.84|210.2|213.56|209.92|0
1650924050000|2022-04-25 22:00:50|213.7|210.06|213.7|210.06|213.76|210.12|213.7|210.06|0
1650924060000|2022-04-25 22:01:00|213.98|210.34|213.76|210.12|213.98|210.34|213.7|210.06|0
1650924070000|2022-04-25 22:01:10|213.7|210.06|213.63|209.99|213.7|210.06|213.63|209.99|0
1650924080000|2022-04-25 22:01:20|213.42|209.78|213.35|209.71|213.42|209.78|213.35|209.71|0
1650924090000|2022-04-25 22:01:30|213.42|209.78|213.56|209.92|213.56|209.92|213.42|209.78|0
1650924100000|2022-04-25 22:01:40|213.42|209.78|213.49|209.85|213.56|209.92|213.42|209.78|0
1650924110000|2022-04-25 22:01:50|213.56|209.92|213|209.36|213.56|209.92|213|209.36|0
1650924120000|2022-04-25 22:02:00|213.21|209.57|213.42|209.78|213.56|209.92|213.21|209.57|0
1650924130000|2022-04-25 22:02:10|213.14|209.5|213.14|209.5|213.14|209.5|213|209.36|0
1650924140000|2022-04-25 22:02:20|213.28|209.64|213.14|209.5|213.28|209.64|213.14|209.5|0
1650924150000|2022-04-25 22:02:30|213.21|209.57|213.21|209.57|213.21|209.57|213.21|209.57|0
1650924170000|2022-04-25 22:02:50|213.14|209.5|213.21|209.57|213.21|209.57|213.07|209.43|0
1650924180000|2022-04-25 22:03:00|213.35|209.71|213.35|209.71|213.35|209.71|213.21|209.57|0
1650924190000|2022-04-25 22:03:10|213.28|209.64|213.28|209.64|213.28|209.64|213.28|209.64|0
1650924210000|2022-04-25 22:03:30|213.34|209.7|213.07|209.43|213.34|209.7|213.07|209.43|0
1650924220000|2022-04-25 22:03:40|213|209.36|212.86|209.22|213|209.36|212.86|209.22|0
1650924230000|2022-04-25 22:03:50|213|209.36|213|209.36|213.07|209.43|213|209.36|0
1650924240000|2022-04-25 22:04:00|213.07|209.43|212.86|209.22|213.07|209.43|212.86|209.22|0
1650924250000|2022-04-25 22:04:10|212.93|209.29|212.93|209.29|212.93|209.29|212.93|209.29|0
1650924260000|2022-04-25 22:04:20|212.86|209.22|212.93|209.29|212.93|209.29|212.86|209.22|0
1650924270000|2022-04-25 22:04:30|213|209.36|212.86|209.22|213|209.36|212.86|209.22|0
1650924280000|2022-04-25 22:04:40|213|209.36|212.93|209.29|213|209.36|212.93|209.29|0
1650924290000|2022-04-25 22:04:50|212.86|209.22|212.72|209.08|212.86|209.22|212.72|209.08|0
1650924300000|2022-04-25 22:05:00|212.58|208.94|212.58|208.94|212.72|209.08|212.58|208.94|0
1650924310000|2022-04-25 22:05:10|212.51|208.87|212.51|208.87|212.51|208.87|212.51|208.87|0
1650924320000|2022-04-25 22:05:20|212.58|208.94|212.86|209.22|212.86|209.22|212.58|208.94|0
1650924330000|2022-04-25 22:05:30|213|209.36|213|209.36|213|209.36|213|209.36|0
1650924350000|2022-04-25 22:05:50|213.14|209.5|213.14|209.5|213.2|209.56|213.14|209.5|0
1650924360000|2022-04-25 22:06:00|213.28|209.64|213.14|209.5|213.28|209.64|213.14|209.5|0
1650924370000|2022-04-25 22:06:10|213.2|209.56|213.14|209.5|213.2|209.56|213.14|209.5|0
1650924400000|2022-04-25 22:06:40|213.2|209.56|213.28|209.64|213.28|209.64|213.14|209.5|0
1650924410000|2022-04-25 22:06:50|213.14|209.5|213.14|209.5|213.14|209.5|213.14|209.5|0
1650924440000|2022-04-25 22:07:20|213.2|209.56|213.27|209.63|213.27|209.63|213.2|209.56|0
1650924460000|2022-04-25 22:07:40|213.14|209.5|213.14|209.5|213.14|209.5|213.14|209.5|0
1650924480000|2022-04-25 22:08:00|213.27|209.63|213.27|209.63|213.27|209.63|213.27|209.63|0
1650924500000|2022-04-25 22:08:20|213.13|209.49|213.13|209.49|213.13|209.49|213.13|209.49|0
1650924510000|2022-04-25 22:08:30|213|209.36|213|209.36|213|209.36|213|209.36|0
1650924520000|2022-04-25 22:08:40|212.92|209.28|212.86|209.22|212.92|209.28|212.86|209.22|0
1650924550000|2022-04-25 22:09:10|213|209.36|213|209.36|213|209.36|213|209.36|0
1650924560000|2022-04-25 22:09:20|212.99|209.35|212.86|209.22|212.99|209.35|212.86|209.22|0
1650924590000|2022-04-25 22:09:50|212.99|209.35|212.86|209.22|212.99|209.35|212.86|209.22|0
1650924600000|2022-04-25 22:10:00|212.92|209.28|212.99|209.35|212.99|209.35|212.92|209.28|0
1650924610000|2022-04-25 22:10:10|212.86|209.22|212.86|209.22|212.86|209.22|212.86|209.22|0
1650924620000|2022-04-25 22:10:20|213.13|209.49|212.99|209.35|213.13|209.49|212.99|209.35|0
1650924660000|2022-04-25 22:11:00|212.92|209.28|212.92|209.28|212.92|209.28|212.92|209.28|0
1650924670000|2022-04-25 22:11:10|212.85|209.21|212.85|209.21|212.85|209.21|212.85|209.21|0
1650924690000|2022-04-25 22:11:30|212.99|209.35|212.99|209.35|212.99|209.35|212.99|209.35|0
1650924700000|2022-04-25 22:11:40|213.13|209.49|213.13|209.49|213.13|209.49|213.13|209.49|0
1650924710000|2022-04-25 22:11:50|212.99|209.35|213.27|209.63|213.27|209.63|212.99|209.35|0
1650924730000|2022-04-25 22:12:10|213.41|209.77|213.41|209.77|213.41|209.77|213.41|209.77|0
1650924740000|2022-04-25 22:12:20|213.55|209.91|213.55|209.91|213.55|209.91|213.55|209.91|0
1650924770000|2022-04-25 22:12:50|213.69|210.05|213.69|210.05|213.69|210.05|213.69|210.05|0
1650924780000|2022-04-25 22:13:00|213.41|209.77|213.41|209.77|213.41|209.77|213.41|209.77|0
1650924830000|2022-04-25 22:13:50|213.27|209.63|213.27|209.63|213.27|209.63|213.27|209.63|0
1650924840000|2022-04-25 22:14:00|213.13|209.49|213.13|209.49|213.13|209.49|213.13|209.49|0
1650924850000|2022-04-25 22:14:10|212.99|209.35|212.99|209.35|212.99|209.35|212.99|209.35|0
1650924860000|2022-04-25 22:14:20|212.85|209.21|212.85|209.21|212.85|209.21|212.85|209.21|0
1650924870000|2022-04-25 22:14:30|212.92|209.28|212.85|209.21|212.92|209.28|212.85|209.21|0
1650924890000|2022-04-25 22:14:50|212.71|209.07|212.85|209.21|212.85|209.21|212.71|209.07|0
1650924900000|2022-04-25 22:15:00|213.13|209.49|213.13|209.49|213.13|209.49|213.13|209.49|0
1650924920000|2022-04-25 22:15:20|213.06|209.42|213.13|209.49|213.13|209.49|213.06|209.42|0
1650924930000|2022-04-25 22:15:30|212.99|209.35|212.99|209.35|212.99|209.35|212.99|209.35|0
1650924940000|2022-04-25 22:15:40|212.85|209.21|212.85|209.21|212.85|209.21|212.85|209.21|0
1650924990000|2022-04-25 22:16:30|212.99|209.35|212.99|209.35|212.99|209.35|212.99|209.35|0
1650925000000|2022-04-25 22:16:40|213.13|209.49|213.13|209.49|213.13|209.49|213.13|209.49|0
1650925020000|2022-04-25 22:17:00|212.99|209.35|212.99|209.35|212.99|209.35|212.99|209.35|0
1650925030000|2022-04-25 22:17:10|213.06|209.42|212.99|209.35|213.06|209.42|212.99|209.35|0
1650925070000|2022-04-25 22:17:50|212.85|209.21|212.85|209.21|212.85|209.21|212.85|209.21|0
1650925100000|2022-04-25 22:18:20|212.71|209.07|212.71|209.07|212.71|209.07|212.71|209.07|0
1650925110000|2022-04-25 22:18:30|212.43|208.79|212.57|208.93|212.57|208.93|212.43|208.79|0
1650925140000|2022-04-25 22:19:00|212.5|208.86|212.43|208.79|212.5|208.86|212.43|208.79|0
1650925160000|2022-04-25 22:19:20|212.57|208.93|212.71|209.07|212.71|209.07|212.57|208.93|0
1650925180000|2022-04-25 22:19:40|212.57|208.93|212.57|208.93|212.57|208.93|212.57|208.93|0
1650925190000|2022-04-25 22:19:50|212.71|209.07|212.57|208.93|212.71|209.07|212.57|208.93|0
1650925200000|2022-04-25 22:20:00|212.71|209.07|212.71|209.07|212.71|209.07|212.71|209.07|0
1650925220000|2022-04-25 22:20:20|212.77|209.13|212.57|208.93|212.77|209.13|212.57|208.93|0
1650925250000|2022-04-25 22:20:50|212.43|208.79|212.43|208.79|212.43|208.79|212.43|208.79|0
1650925270000|2022-04-25 22:21:10|212.57|208.93|212.57|208.93|212.57|208.93|212.5|208.86|0
1650925280000|2022-04-25 22:21:20|212.43|208.79|212.43|208.79|212.57|208.93|212.43|208.79|0
1650925300000|2022-04-25 22:21:40|212.5|208.86|212.43|208.79|212.5|208.86|212.43|208.79|0
1650925310000|2022-04-25 22:21:50|212.57|208.93|212.57|208.93|212.57|208.93|212.57|208.93|0
1650925330000|2022-04-25 22:22:10|212.71|209.07|212.57|208.93|212.71|209.07|212.57|208.93|0
1650925350000|2022-04-25 22:22:30|212.43|208.79|212.43|208.79|212.43|208.79|212.43|208.79|0
1650925370000|2022-04-25 22:22:50|212.57|208.93|212.57|208.93|212.57|208.93|212.57|208.93|0
1650925400000|2022-04-25 22:23:20|212.43|208.79|212.43|208.79|212.43|208.79|212.43|208.79|0
1650925410000|2022-04-25 22:23:30|212.49|208.85|212.57|208.93|212.57|208.93|212.49|208.85|0
1650925440000|2022-04-25 22:24:00|212.49|208.85|212.57|208.93|212.57|208.93|212.49|208.85|0
1650925460000|2022-04-25 22:24:20|212.63|208.99|212.57|208.93|212.63|208.99|212.57|208.93|0
1650925480000|2022-04-25 22:24:40|212.84|209.2|212.91|209.27|212.98|209.34|212.84|209.2|0
1650925490000|2022-04-25 22:24:50|212.84|209.2|212.77|209.13|212.84|209.2|212.77|209.13|0
1650925500000|2022-04-25 22:25:00|212.7|209.06|212.63|208.99|212.7|209.06|212.63|208.99|0
1650925510000|2022-04-25 22:25:10|212.77|209.13|212.84|209.2|212.84|209.2|212.77|209.13|0
1650925520000|2022-04-25 22:25:20|212.91|209.27|212.98|209.34|213.12|209.48|212.91|209.27|0
1650925530000|2022-04-25 22:25:30|213.05|209.41|213.05|209.41|213.05|209.41|213.05|209.41|0
1650925540000|2022-04-25 22:25:40|213.12|209.48|213.12|209.48|213.12|209.48|213.12|209.48|0
1650925570000|2022-04-25 22:26:10|212.98|209.34|212.98|209.34|212.98|209.34|212.98|209.34|0
1650925590000|2022-04-25 22:26:30|213.12|209.48|212.98|209.34|213.12|209.48|212.98|209.34|0
1650925610000|2022-04-25 22:26:50|212.84|209.2|212.84|209.2|212.84|209.2|212.84|209.2|0
1650925620000|2022-04-25 22:27:00|212.98|209.34|212.98|209.34|212.98|209.34|212.98|209.34|0
1650925630000|2022-04-25 22:27:10|213.05|209.41|213.05|209.41|213.05|209.41|213.05|209.41|0
1650925640000|2022-04-25 22:27:20|212.98|209.34|213.05|209.41|213.05|209.41|212.98|209.34|0
1650925660000|2022-04-25 22:27:40|213.12|209.48|213.12|209.48|213.12|209.48|213.12|209.48|0
1650925670000|2022-04-25 22:27:50|213.26|209.62|213.26|209.62|213.26|209.62|213.26|209.62|0
1650925720000|2022-04-25 22:28:40|213.4|209.76|213.4|209.76|213.4|209.76|213.26|209.62|0
1650925740000|2022-04-25 22:29:00|213.54|209.9|213.54|209.9|213.54|209.9|213.54|209.9|0
1650925750000|2022-04-25 22:29:10|213.46|209.82|213.46|209.82|213.46|209.82|213.46|209.82|0
1650925760000|2022-04-25 22:29:20|213.4|209.76|213.26|209.62|213.4|209.76|213.26|209.62|0
1650925780000|2022-04-25 22:29:40|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650925790000|2022-04-25 22:29:50|213.26|209.62|213.32|209.68|213.32|209.68|213.26|209.62|0
1650925800000|2022-04-25 22:30:00|213.26|209.62|212.98|209.34|213.26|209.62|212.98|209.34|0
1650925810000|2022-04-25 22:30:10|212.84|209.2|212.84|209.2|212.84|209.2|212.84|209.2|0
1650925820000|2022-04-25 22:30:20|212.91|209.27|212.91|209.27|212.91|209.27|212.91|209.27|0
1650925830000|2022-04-25 22:30:30|212.84|209.2|212.84|209.2|212.84|209.2|212.84|209.2|0
1650925840000|2022-04-25 22:30:40|212.7|209.06|212.7|209.06|212.7|209.06|212.7|209.06|0
1650925850000|2022-04-25 22:30:50|212.56|208.92|212.56|208.92|212.56|208.92|212.56|208.92|0
1650925860000|2022-04-25 22:31:00|212.63|208.99|212.63|208.99|212.63|208.99|212.63|208.99|0
1650925870000|2022-04-25 22:31:10|212.7|209.06|212.7|209.06|212.7|209.06|212.63|208.99|0
1650925880000|2022-04-25 22:31:20|212.63|208.99|212.63|208.99|212.63|208.99|212.63|208.99|0
1650925890000|2022-04-25 22:31:30|212.7|209.06|212.77|209.13|212.77|209.13|212.7|209.06|0
1650925900000|2022-04-25 22:31:40|212.7|209.06|213.12|209.48|213.12|209.48|212.7|209.06|0
1650925910000|2022-04-25 22:31:50|213.25|209.61|213.39|209.75|213.39|209.75|213.25|209.61|0
1650925920000|2022-04-25 22:32:00|213.53|209.89|213.25|209.61|213.53|209.89|213.25|209.61|0
1650925930000|2022-04-25 22:32:10|213.39|209.75|213.39|209.75|213.39|209.75|213.39|209.75|0
1650925960000|2022-04-25 22:32:40|213.53|209.89|213.53|209.89|213.53|209.89|213.53|209.89|0
1650925970000|2022-04-25 22:32:50|213.39|209.75|213.39|209.75|213.39|209.75|213.39|209.75|0
1650925990000|2022-04-25 22:33:10|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650926030000|2022-04-25 22:33:50|213.32|209.68|213.39|209.75|213.39|209.75|213.32|209.68|0
1650926040000|2022-04-25 22:34:00|213.53|209.89|213.53|209.89|213.53|209.89|213.53|209.89|0
1650926050000|2022-04-25 22:34:10|213.39|209.75|213.39|209.75|213.39|209.75|213.39|209.75|0
1650926060000|2022-04-25 22:34:20|213.46|209.82|213.46|209.82|213.46|209.82|213.46|209.82|0
1650926070000|2022-04-25 22:34:30|213.53|209.89|213.53|209.89|213.53|209.89|213.53|209.89|0
1650926080000|2022-04-25 22:34:40|213.67|210.03|213.67|210.03|213.67|210.03|213.67|210.03|0
1650926090000|2022-04-25 22:34:50|213.6|209.96|213.67|210.03|213.67|210.03|213.6|209.96|0
1650926100000|2022-04-25 22:35:00|213.6|209.96|213.32|209.68|213.6|209.96|213.32|209.68|0
1650926110000|2022-04-25 22:35:10|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650926120000|2022-04-25 22:35:20|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650926130000|2022-04-25 22:35:30|213.11|209.47|212.97|209.33|213.11|209.47|212.97|209.33|0
1650926140000|2022-04-25 22:35:40|213.04|209.4|213.18|209.54|213.18|209.54|213.04|209.4|0
1650926150000|2022-04-25 22:35:50|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650926160000|2022-04-25 22:36:00|212.97|209.33|212.97|209.33|212.97|209.33|212.97|209.33|0
1650926170000|2022-04-25 22:36:10|212.83|209.19|213.11|209.47|213.11|209.47|212.83|209.19|0
1650926180000|2022-04-25 22:36:20|213.04|209.4|212.97|209.33|213.04|209.4|212.97|209.33|0
1650926190000|2022-04-25 22:36:30|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650926200000|2022-04-25 22:36:40|213.04|209.4|213.04|209.4|213.04|209.4|212.97|209.33|0
1650926210000|2022-04-25 22:36:50|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650926220000|2022-04-25 22:37:00|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650926230000|2022-04-25 22:37:10|213.18|209.54|213.11|209.47|213.18|209.54|213.11|209.47|0
1650926240000|2022-04-25 22:37:20|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650926250000|2022-04-25 22:37:30|213.11|209.47|212.97|209.33|213.11|209.47|212.97|209.33|0
1650926260000|2022-04-25 22:37:40|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650926320000|2022-04-25 22:38:40|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650926330000|2022-04-25 22:38:50|213.32|209.68|213.39|209.75|213.39|209.75|213.32|209.68|0
1650926340000|2022-04-25 22:39:00|213.32|209.68|213.25|209.61|213.32|209.68|213.25|209.61|0
1650926350000|2022-04-25 22:39:10|213.39|209.75|213.39|209.75|213.39|209.75|213.39|209.75|0
1650926360000|2022-04-25 22:39:20|213.25|209.61|213.39|209.75|213.39|209.75|213.25|209.61|0
1650926370000|2022-04-25 22:39:30|213.53|209.89|213.53|209.89|213.53|209.89|213.53|209.89|0
1650926380000|2022-04-25 22:39:40|213.45|209.81|213.45|209.81|213.45|209.81|213.45|209.81|0
1650926390000|2022-04-25 22:39:50|213.39|209.75|213.45|209.81|213.45|209.81|213.39|209.75|0
1650926400000|2022-04-25 22:40:00|213.53|209.89|213.25|209.61|213.53|209.89|213.25|209.61|0
1650926420000|2022-04-25 22:40:20|213.39|209.75|213.39|209.75|213.39|209.75|213.39|209.75|0
1650926430000|2022-04-25 22:40:30|213.45|209.81|213.39|209.75|213.45|209.81|213.39|209.75|0
1650926440000|2022-04-25 22:40:40|213.25|209.61|213.25|209.61|213.25|209.61|213.25|209.61|0
1650926450000|2022-04-25 22:40:50|213.18|209.54|213.18|209.54|213.18|209.54|213.18|209.54|0
1650926460000|2022-04-25 22:41:00|213.11|209.47|213.25|209.61|213.25|209.61|213.11|209.47|0
1650926490000|2022-04-25 22:41:30|213.11|209.47|213.11|209.47|213.11|209.47|213.11|209.47|0
1650926510000|2022-04-25 22:41:50|213.04|209.4|212.83|209.19|213.04|209.4|212.83|209.19|0
1650926520000|2022-04-25 22:42:00|212.69|209.05|212.76|209.12|212.83|209.19|212.69|209.05|0
1650926540000|2022-04-25 22:42:20|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650926550000|2022-04-25 22:42:30|212.83|209.19|212.83|209.19|212.83|209.19|212.83|209.19|0
1650926570000|2022-04-25 22:42:50|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650926580000|2022-04-25 22:43:00|212.83|209.19|212.76|209.12|212.83|209.19|212.76|209.12|0
1650926590000|2022-04-25 22:43:10|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650926610000|2022-04-25 22:43:30|212.55|208.91|212.55|208.91|212.55|208.91|212.55|208.91|0
1650926620000|2022-04-25 22:43:40|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650926630000|2022-04-25 22:43:50|212.55|208.91|212.55|208.91|212.55|208.91|212.55|208.91|0
1650926640000|2022-04-25 22:44:00|212.62|208.98|212.69|209.05|212.69|209.05|212.62|208.98|0
1650926650000|2022-04-25 22:44:10|212.76|209.12|212.83|209.19|212.83|209.19|212.76|209.12|0
1650926660000|2022-04-25 22:44:20|212.76|209.12|212.83|209.19|212.83|209.19|212.76|209.12|0
1650926690000|2022-04-25 22:44:50|212.69|209.05|212.83|209.19|212.83|209.19|212.69|209.05|0
1650926700000|2022-04-25 22:45:00|212.75|209.11|212.83|209.19|212.83|209.19|212.75|209.11|0
1650926710000|2022-04-25 22:45:10|212.75|209.11|212.75|209.11|212.75|209.11|212.75|209.11|0
1650926730000|2022-04-25 22:45:30|212.69|209.05|212.69|209.05|212.69|209.05|212.69|209.05|0
1650926740000|2022-04-25 22:45:40|212.61|208.97|212.61|208.97|212.61|208.97|212.61|208.97|0
1650926750000|2022-04-25 22:45:50|212.55|208.91|212.55|208.91|212.55|208.91|212.55|208.91|0
1650926760000|2022-04-25 22:46:00|212.69|209.05|212.83|209.19|212.83|209.19|212.69|209.05|0
1650926810000|2022-04-25 22:46:50|212.96|209.32|212.96|209.32|212.96|209.32|212.96|209.32|0
1650926840000|2022-04-25 22:47:20|212.82|209.18|212.82|209.18|212.82|209.18|212.82|209.18|0
1650926860000|2022-04-25 22:47:40|212.96|209.32|212.96|209.32|213.1|209.46|212.96|209.32|0
1650926900000|2022-04-25 22:48:20|213.1|209.46|213.1|209.46|213.17|209.53|213.1|209.46|0
1650926950000|2022-04-25 22:49:10|213.03|209.39|213.1|209.46|213.1|209.46|213.03|209.39|0
1650927000000|2022-04-25 22:50:00|213.24|209.6|213.66|210.02|213.66|210.02|213.24|209.6|0
1650927010000|2022-04-25 22:50:10|213.8|210.16|213.66|210.02|213.8|210.16|213.66|210.02|0
1650927020000|2022-04-25 22:50:20|213.8|210.16|213.8|210.16|213.8|210.16|213.8|210.16|0
1650927030000|2022-04-25 22:50:30|213.94|210.3|213.94|210.3|213.94|210.3|213.94|210.3|0
1650927040000|2022-04-25 22:50:40|214.08|210.44|214.08|210.44|214.08|210.44|214.08|210.44|0
1650927050000|2022-04-25 22:50:50|214.21|210.57|214.21|210.57|214.21|210.57|214.21|210.57|0
1650927060000|2022-04-25 22:51:00|214.08|210.44|214.35|210.71|214.35|210.71|214.08|210.44|0
1650927070000|2022-04-25 22:51:10|214.49|210.85|214.28|210.64|214.49|210.85|214.28|210.64|0
1650927080000|2022-04-25 22:51:20|214.21|210.57|214.35|210.71|214.35|210.71|214.21|210.57|0
1650927100000|2022-04-25 22:51:40|214.42|210.78|214.35|210.71|214.49|210.85|214.35|210.71|0
1650927120000|2022-04-25 22:52:00|214.42|210.78|214.49|210.85|214.49|210.85|214.35|210.71|0
1650927130000|2022-04-25 22:52:10|214.63|210.99|214.49|210.85|214.63|210.99|214.49|210.85|0
1650927150000|2022-04-25 22:52:30|214.63|210.99|214.63|210.99|214.63|210.99|214.63|210.99|0
1650927160000|2022-04-25 22:52:40|214.49|210.85|214.56|210.92|214.56|210.92|214.49|210.85|0
1650927170000|2022-04-25 22:52:50|214.49|210.85|214.63|210.99|214.63|210.99|214.49|210.85|0
1650927180000|2022-04-25 22:53:00|214.77|211.13|214.77|211.13|214.77|211.13|214.77|211.13|0
1650927200000|2022-04-25 22:53:20|214.63|210.99|214.63|210.99|214.63|210.99|214.63|210.99|0
1650927240000|2022-04-25 22:54:00|214.49|210.85|214.63|210.99|214.63|210.99|214.49|210.85|0
1650927260000|2022-04-25 22:54:20|214.56|210.92|214.49|210.85|214.56|210.92|214.49|210.85|0
1650927270000|2022-04-25 22:54:30|214.63|210.99|214.63|210.99|214.63|210.99|214.63|210.99|0
1650927290000|2022-04-25 22:54:50|214.56|210.92|214.49|210.85|214.56|210.92|214.49|210.85|0
1650927300000|2022-04-25 22:55:00|214.35|210.71|214.21|210.57|214.35|210.71|214.21|210.57|0
1650927310000|2022-04-25 22:55:10|214.35|210.71|214.35|210.71|214.35|210.71|214.35|210.71|0
1650927340000|2022-04-25 22:55:40|214.21|210.57|214.21|210.57|214.35|210.71|214.21|210.57|0
1650927350000|2022-04-25 22:55:50|214.14|210.5|214.21|210.57|214.21|210.57|214.14|210.5|0
1650927370000|2022-04-25 22:56:10|214.35|210.71|214.49|210.85|214.49|210.85|214.35|210.71|0
1650927380000|2022-04-25 22:56:20|214.35|210.71|214.21|210.57|214.35|210.71|214.21|210.57|0
1650927390000|2022-04-25 22:56:30|214.28|210.64|214.21|210.57|214.28|210.64|214.21|210.57|0
1650927400000|2022-04-25 22:56:40|214.35|210.71|214.14|210.5|214.35|210.71|214.14|210.5|0
1650927410000|2022-04-25 22:56:50|214.07|210.43|214.07|210.43|214.07|210.43|214|210.36|0
1650927420000|2022-04-25 22:57:00|213.93|210.29|214|210.36|214|210.36|213.93|210.29|0
1650927430000|2022-04-25 22:57:10|214.07|210.43|214.07|210.43|214.07|210.43|214.07|210.43|0
1650927450000|2022-04-25 22:57:30|214.21|210.57|213.93|210.29|214.21|210.57|213.93|210.29|0
1650927460000|2022-04-25 22:57:40|214.07|210.43|214.07|210.43|214.07|210.43|214.07|210.43|0
1650927470000|2022-04-25 22:57:50|214.21|210.57|214.07|210.43|214.21|210.57|214.07|210.43|0
1650927480000|2022-04-25 22:58:00|214.14|210.5|214.07|210.43|214.14|210.5|214.07|210.43|0
1650927520000|2022-04-25 22:58:40|214.21|210.57|214.21|210.57|214.21|210.57|214.21|210.57|0
1650927530000|2022-04-25 22:58:50|214.35|210.71|214.35|210.71|214.35|210.71|214.35|210.71|0
1650927540000|2022-04-25 22:59:00|214.63|210.99|214.49|210.85|214.63|210.99|214.49|210.85|0
1650927570000|2022-04-25 22:59:30|214.63|210.99|214.69|211.05|214.69|211.05|214.63|210.99|0
1650927580000|2022-04-25 22:59:40|214.63|210.99|214.63|210.99|214.63|210.99|214.63|210.99|0
1650927590000|2022-04-25 22:59:50|214.49|210.85|214.49|210.85|214.49|210.85|214.49|210.85|0
1650927600000|2022-04-25 23:00:00|214.55|210.91|214.63|210.99|214.69|211.05|214.55|210.91|0
1650927610000|2022-04-25 23:00:10|214.77|211.13|214.91|211.27|214.91|211.27|214.77|211.13|0
1650927630000|2022-04-25 23:00:30|215.05|211.41|214.91|211.27|215.05|211.41|214.91|211.27|0
1650927650000|2022-04-25 23:00:50|214.77|211.13|214.91|211.27|214.91|211.27|214.77|211.13|0
1650927660000|2022-04-25 23:01:00|214.9|211.26|214.63|210.99|214.9|211.26|214.63|210.99|0
1650927690000|2022-04-25 23:01:30|214.62|210.98|214.62|210.98|214.62|210.98|214.62|210.98|0
1650927700000|2022-04-25 23:01:40|214.49|210.85|214.49|210.85|214.49|210.85|214.49|210.85|0
1650927710000|2022-04-25 23:01:50|214.62|210.98|214.62|210.98|214.62|210.98|214.62|210.98|0
1650927720000|2022-04-25 23:02:00|214.55|210.91|214.35|210.71|214.55|210.91|214.35|210.71|0
1650927750000|2022-04-25 23:02:30|214.34|210.7|214.83|211.19|214.9|211.26|214.34|210.7|0
1650927760000|2022-04-25 23:02:40|214.76|211.12|214.76|211.12|214.76|211.12|214.76|211.12|0
1650927780000|2022-04-25 23:03:00|214.69|211.05|214.69|211.05|214.76|211.12|214.69|211.05|0
1650927790000|2022-04-25 23:03:10|214.76|211.12|214.76|211.12|214.76|211.12|214.76|211.12|0
1650927800000|2022-04-25 23:03:20|214.9|211.26|214.9|211.26|214.9|211.26|214.9|211.26|0
1650927810000|2022-04-25 23:03:30|214.97|211.33|215.04|211.4|215.04|211.4|214.97|211.33|0
1650927820000|2022-04-25 23:03:40|214.9|211.26|214.9|211.26|214.9|211.26|214.9|211.26|0
1650927840000|2022-04-25 23:04:00|214.76|211.12|214.69|211.05|214.76|211.12|214.69|211.05|0
1650927850000|2022-04-25 23:04:10|214.62|210.98|214.48|210.84|214.62|210.98|214.48|210.84|0
1650927860000|2022-04-25 23:04:20|214.55|210.91|214.55|210.91|214.55|210.91|214.55|210.91|0
1650927870000|2022-04-25 23:04:30|214.62|210.98|214.62|210.98|214.62|210.98|214.62|210.98|0
1650927900000|2022-04-25 23:05:00|214.48|210.84|214.62|210.98|214.62|210.98|214.48|210.84|0
1650927920000|2022-04-25 23:05:20|214.55|210.91|214.48|210.84|214.55|210.91|214.48|210.84|0
1650927930000|2022-04-25 23:05:30|214.34|210.7|214.34|210.7|214.34|210.7|214.34|210.7|0
1650927990000|2022-04-25 23:06:30|214.41|210.77|214.62|210.98|214.62|210.98|214.41|210.77|0
1650928000000|2022-04-25 23:06:40|214.55|210.91|214.62|210.98|214.62|210.98|214.55|210.91|0
1650928020000|2022-04-25 23:07:00|214.76|211.12|214.76|211.12|214.76|211.12|214.69|211.05|0
1650928030000|2022-04-25 23:07:10|214.69|211.05|214.76|211.12|214.76|211.12|214.69|211.05|0
1650928050000|2022-04-25 23:07:30|214.69|211.05|214.69|211.05|214.69|211.05|214.69|211.05|0
1650928060000|2022-04-25 23:07:40|214.76|211.12|214.76|211.12|214.76|211.12|214.76|211.12|0
1650928070000|2022-04-25 23:07:50|214.69|211.05|214.69|211.05|214.69|211.05|214.69|211.05|0
1650928080000|2022-04-25 23:08:00|214.83|211.19|214.76|211.12|214.83|211.19|214.69|211.05|0
1650928110000|2022-04-25 23:08:30|214.9|211.26|214.9|211.26|215.04|211.4|214.9|211.26|0
1650928140000|2022-04-25 23:09:00|214.83|211.19|214.9|211.26|214.9|211.26|214.83|211.19|0
1650928150000|2022-04-25 23:09:10|214.83|211.19|214.83|211.19|214.83|211.19|214.83|211.19|0
1650928160000|2022-04-25 23:09:20|214.76|211.12|214.76|211.12|214.76|211.12|214.76|211.12|0
1650928180000|2022-04-25 23:09:40|214.69|211.05|214.76|211.12|214.76|211.12|214.69|211.05|0
1650928190000|2022-04-25 23:09:50|214.69|211.05|214.76|211.12|214.76|211.12|214.69|211.05|0
1650928200000|2022-04-25 23:10:00|214.69|211.05|214.62|210.98|214.69|211.05|214.62|210.98|0
1650928240000|2022-04-25 23:10:40|214.76|211.12|214.76|211.12|214.76|211.12|214.76|211.12|0
1650928280000|2022-04-25 23:11:20|214.62|210.98|214.62|210.98|214.62|210.98|214.62|210.98|0
1650928340000|2022-04-25 23:12:20|214.76|211.12|214.68|211.04|214.76|211.12|214.68|211.04|0
1650928350000|2022-04-25 23:12:30|214.9|211.26|214.76|211.12|214.9|211.26|214.76|211.12|0
1650928360000|2022-04-25 23:12:40|214.82|211.18|214.82|211.18|214.82|211.18|214.82|211.18|0
1650928370000|2022-04-25 23:12:50|214.76|211.12|214.76|211.12|214.76|211.12|214.76|211.12|0
1650928380000|2022-04-25 23:13:00|214.82|211.18|214.9|211.26|214.9|211.26|214.82|211.18|0
1650928390000|2022-04-25 23:13:10|214.76|211.12|214.76|211.12|214.76|211.12|214.76|211.12|0
1650928400000|2022-04-25 23:13:20|214.89|211.25|214.89|211.25|214.89|211.25|214.89|211.25|0
1650928420000|2022-04-25 23:13:40|215.17|211.53|215.17|211.53|215.17|211.53|215.17|211.53|0
1650928430000|2022-04-25 23:13:50|215.1|211.46|215.17|211.53|215.17|211.53|215.1|211.46|0
1650928440000|2022-04-25 23:14:00|215.31|211.67|215.45|211.81|215.45|211.81|215.31|211.67|0
1650928450000|2022-04-25 23:14:10|215.31|211.67|215.17|211.53|215.31|211.67|215.17|211.53|0
1650928460000|2022-04-25 23:14:20|215.24|211.6|215.31|211.67|215.31|211.67|215.24|211.6|0
1650928490000|2022-04-25 23:14:50|215.24|211.6|215.31|211.67|215.31|211.67|215.24|211.6|0
1650928500000|2022-04-25 23:15:00|215.38|211.74|215.52|211.88|215.52|211.88|215.38|211.74|0
1650928510000|2022-04-25 23:15:10|215.59|211.95|215.59|211.95|215.59|211.95|215.59|211.95|0
1650928520000|2022-04-25 23:15:20|215.45|211.81|215.59|211.95|215.59|211.95|215.45|211.81|0
1650928530000|2022-04-25 23:15:30|215.52|211.88|215.45|211.81|215.52|211.88|215.45|211.81|0
1650928540000|2022-04-25 23:15:40|215.38|211.74|215.38|211.74|215.45|211.81|215.38|211.74|0
1650928550000|2022-04-25 23:15:50|215.31|211.67|215.45|211.81|215.45|211.81|215.31|211.67|0
1650928570000|2022-04-25 23:16:10|215.59|211.95|215.59|211.95|215.59|211.95|215.59|211.95|0
1650928580000|2022-04-25 23:16:20|215.45|211.81|215.45|211.81|215.45|211.81|215.45|211.81|0
1650928640000|2022-04-25 23:17:20|215.59|211.95|215.59|211.95|215.59|211.95|215.59|211.95|0
1650928660000|2022-04-25 23:17:40|215.73|212.09|215.73|212.09|215.73|212.09|215.59|211.95|0
1650928670000|2022-04-25 23:17:50|215.59|211.95|215.59|211.95|215.73|212.09|215.59|211.95|0
1650928710000|2022-04-25 23:18:30|215.66|212.02|215.59|211.95|215.66|212.02|215.59|211.95|0
1650928740000|2022-04-25 23:19:00|215.45|211.81|215.52|211.88|215.52|211.88|215.45|211.81|0
1650928750000|2022-04-25 23:19:10|215.45|211.81|215.45|211.81|215.45|211.81|215.45|211.81|0
1650928760000|2022-04-25 23:19:20|215.38|211.74|215.38|211.74|215.38|211.74|215.38|211.74|0
1650928770000|2022-04-25 23:19:30|215.45|211.81|215.31|211.67|215.45|211.81|215.31|211.67|0
1650928820000|2022-04-25 23:20:20|215.45|211.81|215.45|211.81|215.45|211.81|215.45|211.81|0
1650928830000|2022-04-25 23:20:30|215.38|211.74|215.31|211.67|215.45|211.81|215.31|211.67|0
1650928840000|2022-04-25 23:20:40|215.17|211.53|215.24|211.6|215.31|211.67|215.17|211.53|0
1650928850000|2022-04-25 23:20:50|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650928860000|2022-04-25 23:21:00|215.17|211.53|215.17|211.53|215.17|211.53|215.17|211.53|0
1650928890000|2022-04-25 23:21:30|215.24|211.6|215.17|211.53|215.24|211.6|215.17|211.53|0
1650928910000|2022-04-25 23:21:50|215.03|211.39|215.03|211.39|215.03|211.39|215.03|211.39|0
1650928920000|2022-04-25 23:22:00|214.95|211.31|215.03|211.39|215.03|211.39|214.95|211.31|0
1650928940000|2022-04-25 23:22:20|214.95|211.31|214.95|211.31|214.95|211.31|214.95|211.31|0
1650928950000|2022-04-25 23:22:30|215.03|211.39|215.03|211.39|215.03|211.39|215.03|211.39|0
1650929000000|2022-04-25 23:23:20|215.17|211.53|215.31|211.67|215.31|211.67|215.17|211.53|0
1650929020000|2022-04-25 23:23:40|215.17|211.53|215.17|211.53|215.17|211.53|215.17|211.53|0
1650929050000|2022-04-25 23:24:10|215.31|211.67|215.31|211.67|215.31|211.67|215.31|211.67|0
1650929100000|2022-04-25 23:25:00|215.17|211.53|215.3|211.66|215.31|211.67|215.17|211.53|0
1650929110000|2022-04-25 23:25:10|215.44|211.8|215.37|211.73|215.58|211.94|215.37|211.73|0
1650929130000|2022-04-25 23:25:30|215.44|211.8|215.16|211.52|215.44|211.8|215.16|211.52|0
1650929140000|2022-04-25 23:25:40|215.09|211.45|215.09|211.45|215.09|211.45|215.09|211.45|0
1650929150000|2022-04-25 23:25:50|215.02|211.38|215.02|211.38|215.02|211.38|215.02|211.38|0
1650929160000|2022-04-25 23:26:00|214.88|211.24|214.88|211.24|214.88|211.24|214.88|211.24|0
1650929170000|2022-04-25 23:26:10|215.02|211.38|214.88|211.24|215.02|211.38|214.88|211.24|0
1650929230000|2022-04-25 23:27:10|215.02|211.38|215.09|211.45|215.09|211.45|215.02|211.38|0
1650929240000|2022-04-25 23:27:20|215.02|211.38|214.88|211.24|215.02|211.38|214.88|211.24|0
1650929270000|2022-04-25 23:27:50|215.02|211.38|215.02|211.38|215.02|211.38|215.02|211.38|0
1650929280000|2022-04-25 23:28:00|215.09|211.45|215.16|211.52|215.16|211.52|215.09|211.45|0
1650929290000|2022-04-25 23:28:10|215.09|211.45|215.09|211.45|215.09|211.45|215.09|211.45|0
1650929300000|2022-04-25 23:28:20|215.02|211.38|215.02|211.38|215.09|211.45|215.02|211.38|0
1650929340000|2022-04-25 23:29:00|214.95|211.31|214.95|211.31|214.95|211.31|214.95|211.31|0
1650929350000|2022-04-25 23:29:10|214.88|211.24|214.88|211.24|214.88|211.24|214.88|211.24|0
1650929360000|2022-04-25 23:29:20|214.95|211.31|214.95|211.31|214.95|211.31|214.88|211.24|0
1650929370000|2022-04-25 23:29:30|214.88|211.24|214.95|211.31|214.95|211.31|214.88|211.24|0
1650929380000|2022-04-25 23:29:40|215.02|211.38|215.02|211.38|215.02|211.38|215.02|211.38|0
1650929390000|2022-04-25 23:29:50|214.95|211.31|214.88|211.24|214.95|211.31|214.88|211.24|0
1650929400000|2022-04-25 23:30:00|215.02|211.38|214.88|211.24|215.02|211.38|214.88|211.24|0
1650929410000|2022-04-25 23:30:10|214.74|211.1|214.74|211.1|214.74|211.1|214.74|211.1|0
1650929430000|2022-04-25 23:30:30|214.81|211.17|214.88|211.24|214.88|211.24|214.81|211.17|0
1650929440000|2022-04-25 23:30:40|215.02|211.38|214.88|211.24|215.02|211.38|214.88|211.24|0
1650929460000|2022-04-25 23:31:00|214.74|211.1|214.88|211.24|214.88|211.24|214.74|211.1|0
1650929480000|2022-04-25 23:31:20|215.02|211.38|214.6|210.96|215.02|211.38|214.6|210.96|0
1650929490000|2022-04-25 23:31:30|214.46|210.82|214.32|210.68|214.46|210.82|214.32|210.68|0
1650929520000|2022-04-25 23:32:00|214.46|210.82|214.6|210.96|214.6|210.96|214.46|210.82|0
1650929530000|2022-04-25 23:32:10|214.46|210.82|214.46|210.82|214.46|210.82|214.46|210.82|0
1650929560000|2022-04-25 23:32:40|214.32|210.68|214.32|210.68|214.32|210.68|214.32|210.68|0
1650929620000|2022-04-25 23:33:40|214.46|210.82|214.46|210.82|214.46|210.82|214.46|210.82|0
1650929630000|2022-04-25 23:33:50|214.32|210.68|214.32|210.68|214.32|210.68|214.32|210.68|0
1650929640000|2022-04-25 23:34:00|214.18|210.54|214.18|210.54|214.18|210.54|214.18|210.54|0
1650929650000|2022-04-25 23:34:10|214.32|210.68|214.32|210.68|214.32|210.68|214.32|210.68|0
1650929680000|2022-04-25 23:34:40|214.25|210.61|214.25|210.61|214.25|210.61|214.25|210.61|0
1650929690000|2022-04-25 23:34:50|214.32|210.68|214.32|210.68|214.32|210.68|214.32|210.68|0
1650929700000|2022-04-25 23:35:00|214.25|210.61|214.32|210.68|214.32|210.68|214.25|210.61|0
1650929730000|2022-04-25 23:35:30|214.18|210.54|214.18|210.54|214.18|210.54|214.18|210.54|0
1650929820000|2022-04-25 23:37:00|214.32|210.68|214.18|210.54|214.32|210.68|214.18|210.54|0
1650929840000|2022-04-25 23:37:20|214.32|210.68|214.32|210.68|214.32|210.68|214.32|210.68|0
1650929890000|2022-04-25 23:38:10|214.18|210.54|214.18|210.54|214.18|210.54|214.18|210.54|0
1650929920000|2022-04-25 23:38:40|214.24|210.6|214.32|210.68|214.32|210.68|214.24|210.6|0
1650929940000|2022-04-25 23:39:00|214.18|210.54|214.18|210.54|214.18|210.54|214.18|210.54|0
1650929990000|2022-04-25 23:39:50|214.17|210.53|214.17|210.53|214.17|210.53|214.17|210.53|0
1650930070000|2022-04-25 23:41:10|214.1|210.46|214.17|210.53|214.17|210.53|214.1|210.46|0
1650930120000|2022-04-25 23:42:00|214.31|210.67|214.31|210.67|214.31|210.67|214.31|210.67|0
1650930130000|2022-04-25 23:42:10|214.17|210.53|214.17|210.53|214.24|210.6|214.17|210.53|0
1650930170000|2022-04-25 23:42:50|214.1|210.46|214.03|210.39|214.1|210.46|214.03|210.39|0
1650930210000|2022-04-25 23:43:30|214.1|210.46|214.1|210.46|214.1|210.46|214.1|210.46|0
1650930220000|2022-04-25 23:43:40|214.17|210.53|214.17|210.53|214.17|210.53|214.17|210.53|0
1650930230000|2022-04-25 23:43:50|214.03|210.39|214.03|210.39|214.03|210.39|214.03|210.39|0
1650930240000|2022-04-25 23:44:00|214.1|210.46|214.17|210.53|214.17|210.53|214.1|210.46|0
1650930260000|2022-04-25 23:44:20|214.24|210.6|214.24|210.6|214.24|210.6|214.24|210.6|0
1650930270000|2022-04-25 23:44:30|214.17|210.53|214.17|210.53|214.17|210.53|214.17|210.53|0
1650930300000|2022-04-25 23:45:00|214.03|210.39|213.89|210.25|214.03|210.39|213.89|210.25|0
1650930310000|2022-04-25 23:45:10|214.03|210.39|213.89|210.25|214.03|210.39|213.89|210.25|0
1650930320000|2022-04-25 23:45:20|213.75|210.11|213.75|210.11|213.75|210.11|213.75|210.11|0
1650930340000|2022-04-25 23:45:40|213.68|210.04|213.68|210.04|213.68|210.04|213.68|210.04|0
1650930350000|2022-04-25 23:45:50|213.75|210.11|213.75|210.11|213.75|210.11|213.61|209.97|0
1650930360000|2022-04-25 23:46:00|213.61|209.97|213.61|209.97|213.75|210.11|213.61|209.97|0
1650930370000|2022-04-25 23:46:10|213.75|210.11|213.75|210.11|213.75|210.11|213.75|210.11|0
1650930410000|2022-04-25 23:46:50|213.82|210.18|213.75|210.11|213.82|210.18|213.75|210.11|0
1650930430000|2022-04-25 23:47:10|213.82|210.18|213.75|210.11|213.82|210.18|213.75|210.11|0
1650930470000|2022-04-25 23:47:50|213.82|210.18|213.82|210.18|213.82|210.18|213.82|210.18|0
1650930480000|2022-04-25 23:48:00|213.89|210.25|213.89|210.25|213.89|210.25|213.89|210.25|0
1650930500000|2022-04-25 23:48:20|213.82|210.18|213.82|210.18|213.82|210.18|213.82|210.18|0
1650930510000|2022-04-25 23:48:30|213.89|210.25|213.61|209.97|213.89|210.25|213.61|209.97|0
1650930520000|2022-04-25 23:48:40|213.75|210.11|213.61|209.97|213.75|210.11|213.61|209.97|0
1650930540000|2022-04-25 23:49:00|213.54|209.9|213.54|209.9|213.54|209.9|213.47|209.83|0
1650930550000|2022-04-25 23:49:10|213.47|209.83|213.61|209.97|213.61|209.97|213.47|209.83|0
1650930560000|2022-04-25 23:49:20|213.75|210.11|213.82|210.18|213.82|210.18|213.75|210.11|0
1650930570000|2022-04-25 23:49:30|213.75|210.11|213.75|210.11|213.82|210.18|213.75|210.11|0
1650930580000|2022-04-25 23:49:40|213.89|210.25|214.03|210.39|214.03|210.39|213.89|210.25|0
1650930590000|2022-04-25 23:49:50|214.17|210.53|214.17|210.53|214.17|210.53|214.09|210.45|0
1650930600000|2022-04-25 23:50:00|214.03|210.39|214.09|210.45|214.17|210.53|214.03|210.39|0
1650930610000|2022-04-25 23:50:10|214.17|210.53|214.17|210.53|214.17|210.53|214.09|210.45|0
1650930620000|2022-04-25 23:50:20|214.31|210.67|214.17|210.53|214.31|210.67|214.17|210.53|0
1650930630000|2022-04-25 23:50:30|214.03|210.39|214.03|210.39|214.03|210.39|214.03|210.39|0
1650930640000|2022-04-25 23:50:40|214.17|210.53|213.89|210.25|214.17|210.53|213.89|210.25|0
1650930660000|2022-04-25 23:51:00|213.75|210.11|213.75|210.11|213.75|210.11|213.75|210.11|0
1650930670000|2022-04-25 23:51:10|213.61|209.97|213.4|209.76|213.61|209.97|213.4|209.76|0
1650930680000|2022-04-25 23:51:20|213.33|209.69|213.47|209.83|213.47|209.83|213.33|209.69|0
1650930690000|2022-04-25 23:51:30|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650930700000|2022-04-25 23:51:40|213.47|209.83|213.47|209.83|213.47|209.83|213.33|209.69|0
1650930710000|2022-04-25 23:51:50|213.54|209.9|213.47|209.83|213.54|209.9|213.47|209.83|0
1650930720000|2022-04-25 23:52:00|213.53|209.89|213.47|209.83|213.53|209.89|213.47|209.83|0
1650930730000|2022-04-25 23:52:10|213.53|209.89|213.61|209.97|213.61|209.97|213.47|209.83|0
1650930740000|2022-04-25 23:52:20|213.53|209.89|213.47|209.83|213.53|209.89|213.47|209.83|0
1650930750000|2022-04-25 23:52:30|213.4|209.76|213.4|209.76|213.4|209.76|213.4|209.76|0
1650930760000|2022-04-25 23:52:40|213.47|209.83|213.61|209.97|213.61|209.97|213.47|209.83|0
1650930770000|2022-04-25 23:52:50|213.53|209.89|213.47|209.83|213.53|209.89|213.47|209.83|0
1650930780000|2022-04-25 23:53:00|213.53|209.89|213.53|209.89|213.53|209.89|213.47|209.83|0
1650930790000|2022-04-25 23:53:10|213.61|209.97|213.47|209.83|213.61|209.97|213.47|209.83|0
1650930800000|2022-04-25 23:53:20|213.53|209.89|213.61|209.97|213.61|209.97|213.53|209.89|0
1650930830000|2022-04-25 23:53:50|213.75|210.11|213.81|210.17|213.81|210.17|213.75|210.11|0
1650930840000|2022-04-25 23:54:00|213.75|210.11|213.74|210.1|213.75|210.11|213.67|210.03|0
1650930850000|2022-04-25 23:54:10|213.61|209.97|213.47|209.83|213.61|209.97|213.47|209.83|0
1650930860000|2022-04-25 23:54:20|213.61|209.97|213.61|209.97|213.61|209.97|213.61|209.97|0
1650930870000|2022-04-25 23:54:30|213.53|209.89|213.53|209.89|213.53|209.89|213.53|209.89|0
1650930880000|2022-04-25 23:54:40|213.61|209.97|213.47|209.83|213.61|209.97|213.47|209.83|0
1650930890000|2022-04-25 23:54:50|213.39|209.75|213.47|209.83|213.47|209.83|213.39|209.75|0
1650930900000|2022-04-25 23:55:00|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650930910000|2022-04-25 23:55:10|213.47|209.83|213.19|209.55|213.47|209.83|213.19|209.55|0
1650930920000|2022-04-25 23:55:20|213.05|209.41|213.33|209.69|213.33|209.69|213.05|209.41|0
1650930930000|2022-04-25 23:55:30|213.19|209.55|213.19|209.55|213.19|209.55|213.19|209.55|0
1650930940000|2022-04-25 23:55:40|213.33|209.69|213.33|209.69|213.33|209.69|213.33|209.69|0
1650930960000|2022-04-25 23:56:00|213.25|209.61|213.19|209.55|213.25|209.61|213.19|209.55|0
1650930990000|2022-04-25 23:56:30|213.11|209.47|213.05|209.41|213.11|209.47|213.05|209.41|0
1650931000000|2022-04-25 23:56:40|213.19|209.55|213.19|209.55|213.19|209.55|213.19|209.55|0
1650931010000|2022-04-25 23:56:50|213.32|209.68|213.32|209.68|213.46|209.82|213.32|209.68|0
1650931020000|2022-04-25 23:57:00|213.46|209.82|213.32|209.68|213.46|209.82|213.32|209.68|0
1650931050000|2022-04-25 23:57:30|213.19|209.55|213.32|209.68|213.32|209.68|213.19|209.55|0
1650931060000|2022-04-25 23:57:40|213.18|209.54|213.18|209.54|213.18|209.54|213.18|209.54|0
1650931070000|2022-04-25 23:57:50|213.32|209.68|213.46|209.82|213.46|209.82|213.32|209.68|0
1650931080000|2022-04-25 23:58:00|213.32|209.68|213.46|209.82|213.46|209.82|213.32|209.68|0
1650931090000|2022-04-25 23:58:10|213.6|209.96|213.6|209.96|213.6|209.96|213.6|209.96|0
1650931100000|2022-04-25 23:58:20|213.74|210.1|213.74|210.1|213.74|210.1|213.74|210.1|0
1650931110000|2022-04-25 23:58:30|213.88|210.24|213.74|210.1|213.88|210.24|213.74|210.1|0
1650931120000|2022-04-25 23:58:40|213.88|210.24|213.88|210.24|213.88|210.24|213.88|210.24|0
1650931130000|2022-04-25 23:58:50|213.81|210.17|213.88|210.24|213.88|210.24|213.74|210.1|0
1650931140000|2022-04-25 23:59:00|213.74|210.1|213.74|210.1|213.74|210.1|213.74|210.1|0
1650931170000|2022-04-25 23:59:30|213.88|210.24|213.74|210.1|213.88|210.24|213.74|210.1|0
1650931180000|2022-04-25 23:59:40|213.6|209.96|213.46|209.82|213.6|209.96|213.46|209.82|0
1650931190000|2022-04-25 23:59:50|213.6|209.96|213.6|209.96|213.6|209.96|213.6|209.96|0
1650931200000|2022-04-26 00:00:00|213.46|209.82|213.18|209.54|213.46|209.82|213.18|209.54|0
1650931210000|2022-04-26 00:00:10|213.32|209.68|213.32|209.68|213.32|209.68|213.18|209.54|0
1650931220000|2022-04-26 00:00:20|213.46|209.82|213.46|209.82|213.46|209.82|213.46|209.82|0
1650931230000|2022-04-26 00:00:30|213.6|209.96|213.6|209.96|213.6|209.96|213.6|209.96|0
1650931240000|2022-04-26 00:00:40|213.53|209.89|213.39|209.75|213.53|209.89|213.39|209.75|0
1650931250000|2022-04-26 00:00:50|213.32|209.68|213.18|209.54|213.32|209.68|213.18|209.54|0
1650931260000|2022-04-26 00:01:00|213.32|209.68|213.18|209.54|213.32|209.68|213.18|209.54|0
1650931270000|2022-04-26 00:01:10|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650931280000|2022-04-26 00:01:20|213.18|209.54|213.46|209.82|213.46|209.82|213.18|209.54|0
1650931290000|2022-04-26 00:01:30|213.32|209.68|213.74|210.1|213.74|210.1|213.32|209.68|0
1650931300000|2022-04-26 00:01:40|213.81|210.17|213.88|210.24|213.88|210.24|213.81|210.17|0
1650931310000|2022-04-26 00:01:50|213.74|210.1|213.6|209.96|213.74|210.1|213.6|209.96|0
1650931320000|2022-04-26 00:02:00|213.46|209.82|213.32|209.68|213.46|209.82|213.18|209.54|0
1650931330000|2022-04-26 00:02:10|213.39|209.75|213.32|209.68|213.39|209.75|213.32|209.68|0
1650931340000|2022-04-26 00:02:20|213.46|209.82|213.18|209.54|213.46|209.82|213.18|209.54|0
1650931350000|2022-04-26 00:02:30|213.04|209.4|213.04|209.4|213.18|209.54|213.04|209.4|0
1650931360000|2022-04-26 00:02:40|213.18|209.54|213.04|209.4|213.18|209.54|213.04|209.4|0
1650931370000|2022-04-26 00:02:50|212.76|209.12|212.76|209.12|212.76|209.12|212.76|209.12|0
1650931380000|2022-04-26 00:03:00|212.62|208.98|213.04|209.4|213.04|209.4|212.62|208.98|0
1650931390000|2022-04-26 00:03:10|212.9|209.26|212.83|209.19|212.9|209.26|212.83|209.19|0
1650931400000|2022-04-26 00:03:20|212.9|209.26|212.9|209.26|212.9|209.26|212.9|209.26|0
1650931410000|2022-04-26 00:03:30|212.76|209.12|212.62|208.98|212.76|209.12|212.62|208.98|0
1650931420000|2022-04-26 00:03:40|212.76|209.12|212.76|209.12|212.76|209.12|212.76|209.12|0
1650931430000|2022-04-26 00:03:50|212.62|208.98|212.62|208.98|212.62|208.98|212.62|208.98|0
1650931440000|2022-04-26 00:04:00|212.76|209.12|213.04|209.4|213.04|209.4|212.76|209.12|0
1650931450000|2022-04-26 00:04:10|212.97|209.33|213.04|209.4|213.04|209.4|212.97|209.33|0
1650931460000|2022-04-26 00:04:20|212.9|209.26|212.97|209.33|212.97|209.33|212.83|209.19|0
1650931470000|2022-04-26 00:04:30|213.04|209.4|212.76|209.12|213.04|209.4|212.76|209.12|0
1650931480000|2022-04-26 00:04:40|212.69|209.05|212.76|209.12|212.76|209.12|212.69|209.05|0
1650931490000|2022-04-26 00:04:50|212.9|209.26|212.76|209.12|212.9|209.26|212.76|209.12|0
1650931500000|2022-04-26 00:05:00|212.9|209.26|212.97|209.33|213.04|209.4|212.9|209.26|0
1650931510000|2022-04-26 00:05:10|212.9|209.26|212.9|209.26|212.9|209.26|212.83|209.19|0
1650931530000|2022-04-26 00:05:30|213.04|209.4|213.18|209.54|213.18|209.54|213.04|209.4|0
1650931540000|2022-04-26 00:05:40|213.04|209.4|213.04|209.4|213.18|209.54|213.04|209.4|0
1650931550000|2022-04-26 00:05:50|213.18|209.54|213.18|209.54|213.18|209.54|213.18|209.54|0
1650931560000|2022-04-26 00:06:00|213.32|209.68|213.32|209.68|213.32|209.68|213.32|209.68|0
1650931570000|2022-04-26 00:06:10|213.38|209.74|213.32|209.68|213.38|209.74|213.32|209.68|0
1650931580000|2022-04-26 00:06:20|213.46|209.82|213.6|209.96|213.6|209.96|213.46|209.82|0
1650931590000|2022-04-26 00:06:30|213.66|210.02|213.87|210.23|213.87|210.23|213.66|210.02|0
1650931600000|2022-04-26 00:06:40|213.73|210.09|213.87|210.23|213.87|210.23|213.73|210.09|0
1650931610000|2022-04-26 00:06:50|213.73|210.09|213.73|210.09|213.73|210.09|213.73|210.09|0
1650931620000|2022-04-26 00:07:00|213.66|210.02|213.66|210.02|213.66|210.02|213.66|210.02|0
1650931630000|2022-04-26 00:07:10|213.6|209.96|213.8|210.16|213.8|210.16|213.6|209.96|0
1650931640000|2022-04-26 00:07:20|213.87|210.23|213.73|210.09|213.87|210.23|213.73|210.09|0
1650931670000|2022-04-26 00:07:50|213.8|210.16|213.46|209.82|213.8|210.16|213.46|209.82|0
1650931680000|2022-04-26 00:08:00|213.59|209.95|213.73|210.09|213.73|210.09|213.45|209.81|0
1650931690000|2022-04-26 00:08:10|213.66|210.02|213.73|210.09|213.73|210.09|213.66|210.02|0
1650931700000|2022-04-26 00:08:20|213.87|210.23|213.8|210.16|213.87|210.23|213.8|210.16|0
1650931710000|2022-04-26 00:08:30|213.73|210.09|213.66|210.02|213.73|210.09|213.66|210.02|0
1650931720000|2022-04-26 00:08:40|213.59|209.95|213.45|209.81|213.59|209.95|213.45|209.81|0
1650931730000|2022-04-26 00:08:50|213.32|209.68|213.18|209.54|213.32|209.68|213.18|209.54|0
1650931740000|2022-04-26 00:09:00|213.04|209.4|213.04|209.4|213.04|209.4|213.04|209.4|0
1650931750000|2022-04-26 00:09:10|212.9|209.26|212.96|209.32|213.04|209.4|212.9|209.26|0
1650931760000|2022-04-26 00:09:20|212.9|209.26|212.9|209.26|212.9|209.26|212.76|209.12|0
1650931770000|2022-04-26 00:09:30|212.76|209.12|212.76|209.12|212.9|209.26|212.76|209.12|0
1650931780000|2022-04-26 00:09:40|212.62|208.98|212.48|208.84|212.76|209.12|212.48|208.84|0
1650931790000|2022-04-26 00:09:50|212.55|208.91|212.69|209.05|212.69|209.05|212.55|208.91|0
1650931800000|2022-04-26 00:10:00|212.62|208.98|212.48|208.84|212.62|208.98|212.48|208.84|0
1650931810000|2022-04-26 00:10:10|212.62|208.98|212.76|209.12|212.76|209.12|212.62|208.98|0
1650931820000|2022-04-26 00:10:20|212.82|209.18|212.9|209.26|212.9|209.26|212.82|209.18|0
1650931830000|2022-04-26 00:10:30|213.04|209.4|213.31|209.67|213.31|209.67|213.04|209.4|0
1650931840000|2022-04-26 00:10:40|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650931850000|2022-04-26 00:10:50|213.31|209.67|213.31|209.67|213.45|209.81|213.31|209.67|0
1650931860000|2022-04-26 00:11:00|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650931870000|2022-04-26 00:11:10|213.1|209.46|213.1|209.46|213.17|209.53|213.1|209.46|0
1650931880000|2022-04-26 00:11:20|213.03|209.39|212.9|209.26|213.03|209.39|212.9|209.26|0
1650931890000|2022-04-26 00:11:30|212.76|209.12|212.9|209.26|212.9|209.26|212.76|209.12|0
1650931900000|2022-04-26 00:11:40|212.76|209.12|212.76|209.12|212.9|209.26|212.76|209.12|0
1650931910000|2022-04-26 00:11:50|212.62|208.98|212.62|208.98|212.62|208.98|212.62|208.98|0
1650931920000|2022-04-26 00:12:00|212.68|209.04|212.76|209.12|212.76|209.12|212.62|208.98|0
1650931930000|2022-04-26 00:12:10|212.62|208.98|212.76|209.12|212.76|209.12|212.62|208.98|0
1650931940000|2022-04-26 00:12:20|212.62|208.98|212.62|208.98|212.62|208.98|212.48|208.84|0
1650931950000|2022-04-26 00:12:30|212.48|208.84|212.48|208.84|212.48|208.84|212.48|208.84|0
1650931960000|2022-04-26 00:12:40|212.34|208.7|212.34|208.7|212.48|208.84|212.34|208.7|0
1650931970000|2022-04-26 00:12:50|212.48|208.84|212.48|208.84|212.48|208.84|212.48|208.84|0
1650931980000|2022-04-26 00:13:00|212.41|208.77|212.48|208.84|212.48|208.84|212.34|208.7|0
1650931990000|2022-04-26 00:13:10|212.2|208.56|212.13|208.49|212.2|208.56|212.13|208.49|0
1650932000000|2022-04-26 00:13:20|212.2|208.56|212.34|208.7|212.34|208.7|212.2|208.56|0
1650932020000|2022-04-26 00:13:40|212.27|208.63|212.34|208.7|212.34|208.7|212.27|208.63|0
1650932030000|2022-04-26 00:13:50|212.27|208.63|212.48|208.84|212.48|208.84|212.27|208.63|0
1650932040000|2022-04-26 00:14:00|212.4|208.76|212.34|208.7|212.4|208.76|212.34|208.7|0
1650932050000|2022-04-26 00:14:10|212.48|208.84|212.62|208.98|212.62|208.98|212.48|208.84|0
1650932060000|2022-04-26 00:14:20|212.48|208.84|212.48|208.84|212.48|208.84|212.48|208.84|0
1650932070000|2022-04-26 00:14:30|212.61|208.97|212.48|208.84|212.61|208.97|212.48|208.84|0
1650932090000|2022-04-26 00:14:50|212.4|208.76|212.4|208.76|212.4|208.76|212.4|208.76|0
1650932100000|2022-04-26 00:15:00|212.34|208.7|212.34|208.7|212.34|208.7|212.26|208.62|0
1650932110000|2022-04-26 00:15:10|212.26|208.62|212.2|208.56|212.26|208.62|212.2|208.56|0
1650932120000|2022-04-26 00:15:20|212.48|208.84|212.48|208.84|212.48|208.84|212.48|208.84|0
1650932130000|2022-04-26 00:15:30|212.61|208.97|212.54|208.9|212.61|208.97|212.54|208.9|0
1650932140000|2022-04-26 00:15:40|212.48|208.84|212.47|208.83|212.48|208.84|212.4|208.76|0
1650932160000|2022-04-26 00:16:00|212.54|208.9|212.47|208.83|212.61|208.97|212.47|208.83|0
1650932170000|2022-04-26 00:16:10|212.34|208.7|212.34|208.7|212.34|208.7|212.34|208.7|0
1650932180000|2022-04-26 00:16:20|212.2|208.56|212.26|208.62|212.4|208.76|212.06|208.42|0
1650932190000|2022-04-26 00:16:30|212.12|208.48|212.06|208.42|212.2|208.56|212.06|208.42|0
1650932200000|2022-04-26 00:16:40|212.2|208.56|212.34|208.7|212.34|208.7|212.2|208.56|0
1650932210000|2022-04-26 00:16:50|212.2|208.56|212.26|208.62|212.26|208.62|212.2|208.56|0
1650932220000|2022-04-26 00:17:00|212.34|208.7|212.61|208.97|212.61|208.97|212.34|208.7|0
1650932230000|2022-04-26 00:17:10|212.75|209.11|213.17|209.53|213.17|209.53|212.75|209.11|0
1650932240000|2022-04-26 00:17:20|213.03|209.39|213.03|209.39|213.03|209.39|213.03|209.39|0
1650932250000|2022-04-26 00:17:30|212.89|209.25|212.75|209.11|212.89|209.25|212.75|209.11|0
1650932260000|2022-04-26 00:17:40|212.61|208.97|212.61|208.97|212.61|208.97|212.47|208.83|0
1650932270000|2022-04-26 00:17:50|212.75|209.11|212.75|209.11|212.75|209.11|212.75|209.11|0
1650932280000|2022-04-26 00:18:00|212.61|208.97|212.89|209.25|212.89|209.25|212.61|208.97|0
1650932290000|2022-04-26 00:18:10|212.96|209.32|213.03|209.39|213.03|209.39|212.96|209.32|0
1650932310000|2022-04-26 00:18:30|213.17|209.53|212.89|209.25|213.17|209.53|212.89|209.25|0
1650932320000|2022-04-26 00:18:40|212.75|209.11|212.82|209.18|212.89|209.25|212.75|209.11|0
1650932330000|2022-04-26 00:18:50|212.75|209.11|212.96|209.32|212.96|209.32|212.75|209.11|0
1650932340000|2022-04-26 00:19:00|212.89|209.25|212.75|209.11|212.89|209.25|212.75|209.11|0
1650932350000|2022-04-26 00:19:10|212.89|209.25|212.89|209.25|212.89|209.25|212.89|209.25|0
1650932360000|2022-04-26 00:19:20|212.82|209.18|212.89|209.25|212.96|209.32|212.82|209.18|0
1650932370000|2022-04-26 00:19:30|212.82|209.18|212.82|209.18|212.82|209.18|212.82|209.18|0
1650932380000|2022-04-26 00:19:40|212.89|209.25|212.75|209.11|212.89|209.25|212.75|209.11|0
1650932390000|2022-04-26 00:19:50|212.61|208.97|212.61|208.97|212.68|209.04|212.61|208.97|0
1650932400000|2022-04-26 00:20:00|212.68|209.04|212.68|209.04|212.68|209.04|212.68|209.04|0
1650932410000|2022-04-26 00:20:10|212.61|208.97|212.61|208.97|212.61|208.97|212.47|208.83|0
1650932420000|2022-04-26 00:20:20|212.68|209.04|212.47|208.83|212.68|209.04|212.47|208.83|0
1650932450000|2022-04-26 00:20:50|212.61|208.97|212.75|209.11|212.75|209.11|212.54|208.9|0
1650932460000|2022-04-26 00:21:00|212.82|209.18|212.89|209.25|212.89|209.25|212.82|209.18|0
1650932470000|2022-04-26 00:21:10|212.82|209.18|212.89|209.25|212.89|209.25|212.82|209.18|0
1650932480000|2022-04-26 00:21:20|212.95|209.31|213.03|209.39|213.03|209.39|212.95|209.31|0
1650932490000|2022-04-26 00:21:30|213.17|209.53|213.17|209.53|213.17|209.53|213.17|209.53|0
1650932500000|2022-04-26 00:21:40|213.3|209.66|213.23|209.59|213.3|209.66|213.23|209.59|0
1650932510000|2022-04-26 00:21:50|213.3|209.66|213.44|209.8|213.44|209.8|213.3|209.66|0
1650932520000|2022-04-26 00:22:00|213.37|209.73|213.3|209.66|213.44|209.8|213.3|209.66|0
1650932530000|2022-04-26 00:22:10|213.44|209.8|213.3|209.66|213.44|209.8|213.3|209.66|0
1650932540000|2022-04-26 00:22:20|213.44|209.8|213.44|209.8|213.44|209.8|213.3|209.66|0
1650932570000|2022-04-26 00:22:50|213.37|209.73|213.44|209.8|213.44|209.8|213.37|209.73|0
1650932580000|2022-04-26 00:23:00|213.37|209.73|213.44|209.8|213.44|209.8|213.37|209.73|0
1650932590000|2022-04-26 00:23:10|213.37|209.73|213.3|209.66|213.37|209.73|213.16|209.52|0
1650932600000|2022-04-26 00:23:20|213.16|209.52|213.02|209.38|213.16|209.52|212.89|209.25|0
1650932610000|2022-04-26 00:23:30|213.16|209.52|213.16|209.52|213.16|209.52|213.02|209.38|0
1650932620000|2022-04-26 00:23:40|213.3|209.66|213.44|209.8|213.44|209.8|213.3|209.66|0
1650932650000|2022-04-26 00:24:10|213.3|209.66|213.37|209.73|213.44|209.8|213.3|209.66|0
1650932660000|2022-04-26 00:24:20|213.02|209.38|212.88|209.24|213.02|209.38|212.88|209.24|0
1650932670000|2022-04-26 00:24:30|213.02|209.38|212.75|209.11|213.02|209.38|212.75|209.11|0
1650932690000|2022-04-26 00:24:50|212.81|209.17|212.75|209.11|212.88|209.24|212.75|209.11|0
1650932700000|2022-04-26 00:25:00|212.81|209.17|213.02|209.38|213.02|209.38|212.81|209.17|0
1650932710000|2022-04-26 00:25:10|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650932730000|2022-04-26 00:25:30|213.02|209.38|213.02|209.38|213.02|209.38|213.02|209.38|0
1650932740000|2022-04-26 00:25:40|213.16|209.52|213.09|209.45|213.16|209.52|213.09|209.45|0
1650932750000|2022-04-26 00:25:50|213.16|209.52|213.02|209.38|213.16|209.52|213.02|209.38|0
1650932760000|2022-04-26 00:26:00|212.88|209.24|212.88|209.24|212.88|209.24|212.88|209.24|0
1650932770000|2022-04-26 00:26:10|213.02|209.38|213.02|209.38|213.02|209.38|213.02|209.38|0
1650932780000|2022-04-26 00:26:20|212.88|209.24|212.88|209.24|212.88|209.24|212.88|209.24|0
1650932790000|2022-04-26 00:26:30|213.02|209.38|213.02|209.38|213.02|209.38|213.02|209.38|0
1650932800000|2022-04-26 00:26:40|212.95|209.31|212.88|209.24|212.95|209.31|212.88|209.24|0
1650932810000|2022-04-26 00:26:50|212.95|209.31|212.88|209.24|212.95|209.31|212.88|209.24|0
1650932820000|2022-04-26 00:27:00|213.02|209.38|213.16|209.52|213.16|209.52|212.95|209.31|0
1650932830000|2022-04-26 00:27:10|213.02|209.38|213.16|209.52|213.16|209.52|213.02|209.38|0
1650932840000|2022-04-26 00:27:20|213.02|209.38|213.02|209.38|213.02|209.38|213.02|209.38|0
1650932850000|2022-04-26 00:27:30|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650932860000|2022-04-26 00:27:40|213.02|209.38|213.09|209.45|213.16|209.52|213.02|209.38|0
1650932870000|2022-04-26 00:27:50|213.02|209.38|213.16|209.52|213.16|209.52|213.02|209.38|0
1650932880000|2022-04-26 00:28:00|213.09|209.45|213.02|209.38|213.09|209.45|213.02|209.38|0
1650932890000|2022-04-26 00:28:10|213.09|209.45|213.16|209.52|213.16|209.52|213.09|209.45|0
1650932930000|2022-04-26 00:28:50|213.86|210.22|213.72|210.08|213.86|210.22|213.72|210.08|0
1650932940000|2022-04-26 00:29:00|213.58|209.94|213.72|210.08|213.72|210.08|213.58|209.94|0
1650932950000|2022-04-26 00:29:10|213.58|209.94|213.72|210.08|213.72|210.08|213.58|209.94|0
1650932960000|2022-04-26 00:29:20|213.58|209.94|213.44|209.8|213.58|209.94|213.44|209.8|0
1650932970000|2022-04-26 00:29:30|213.58|209.94|213.58|209.94|213.58|209.94|213.58|209.94|0
1650932980000|2022-04-26 00:29:40|213.72|210.08|213.5|209.86|213.72|210.08|213.5|209.86|0
1650932990000|2022-04-26 00:29:50|213.58|209.94|213.44|209.8|213.58|209.94|213.44|209.8|0
1650933000000|2022-04-26 00:30:00|213.58|209.94|213.3|209.66|213.58|209.94|213.3|209.66|0
1650933010000|2022-04-26 00:30:10|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650933020000|2022-04-26 00:30:20|213.23|209.59|213.16|209.52|213.23|209.59|213.16|209.52|0
1650933030000|2022-04-26 00:30:30|213.02|209.38|213.02|209.38|213.16|209.52|213.02|209.38|0
1650933040000|2022-04-26 00:30:40|212.88|209.24|212.74|209.1|212.88|209.24|212.74|209.1|0
1650933050000|2022-04-26 00:30:50|212.6|208.96|212.67|209.03|212.74|209.1|212.6|208.96|0
1650933060000|2022-04-26 00:31:00|212.88|209.24|212.88|209.24|212.88|209.24|212.88|209.24|0
1650933070000|2022-04-26 00:31:10|213.02|209.38|213.16|209.52|213.16|209.52|213.02|209.38|0
1650933080000|2022-04-26 00:31:20|213.02|209.38|213.02|209.38|213.02|209.38|213.02|209.38|0
1650933090000|2022-04-26 00:31:30|213.16|209.52|213.02|209.38|213.16|209.52|213.02|209.38|0
1650933100000|2022-04-26 00:31:40|212.88|209.24|212.88|209.24|212.88|209.24|212.88|209.24|0
1650933110000|2022-04-26 00:31:50|213.02|209.38|212.88|209.24|213.02|209.38|212.88|209.24|0
1650933120000|2022-04-26 00:32:00|212.95|209.31|213.16|209.52|213.16|209.52|212.95|209.31|0
1650933130000|2022-04-26 00:32:10|213.02|209.38|213.44|209.8|213.44|209.8|213.02|209.38|0
1650933140000|2022-04-26 00:32:20|213.3|209.66|213.3|209.66|213.3|209.66|213.3|209.66|0
1650933160000|2022-04-26 00:32:40|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933170000|2022-04-26 00:32:50|213.36|209.72|213.3|209.66|213.36|209.72|213.3|209.66|0
1650933180000|2022-04-26 00:33:00|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650933200000|2022-04-26 00:33:20|213.3|209.66|213.16|209.52|213.3|209.66|213.16|209.52|0
1650933210000|2022-04-26 00:33:30|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650933220000|2022-04-26 00:33:40|213.16|209.52|213.16|209.52|213.16|209.52|213.16|209.52|0
1650933230000|2022-04-26 00:33:50|213.29|209.65|213.36|209.72|213.36|209.72|213.29|209.65|0
1650933240000|2022-04-26 00:34:00|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933250000|2022-04-26 00:34:10|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650933260000|2022-04-26 00:34:20|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933270000|2022-04-26 00:34:30|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650933280000|2022-04-26 00:34:40|213.15|209.51|213.15|209.51|213.22|209.58|213.15|209.51|0
1650933290000|2022-04-26 00:34:50|213.08|209.44|213.02|209.38|213.08|209.44|213.02|209.38|0
1650933300000|2022-04-26 00:35:00|213.08|209.44|213.22|209.58|213.22|209.58|213.08|209.44|0
1650933310000|2022-04-26 00:35:10|213.29|209.65|213.29|209.65|213.29|209.65|213.22|209.58|0
1650933330000|2022-04-26 00:35:30|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933340000|2022-04-26 00:35:40|213.57|209.93|213.43|209.79|213.57|209.93|213.43|209.79|0
1650933360000|2022-04-26 00:36:00|213.5|209.86|213.43|209.79|213.5|209.86|213.43|209.79|0
1650933370000|2022-04-26 00:36:10|213.57|209.93|213.57|209.93|213.57|209.93|213.5|209.86|0
1650933380000|2022-04-26 00:36:20|213.43|209.79|213.5|209.86|213.5|209.86|213.43|209.79|0
1650933390000|2022-04-26 00:36:30|213.57|209.93|213.57|209.93|213.57|209.93|213.57|209.93|0
1650933400000|2022-04-26 00:36:40|213.71|210.07|213.57|209.93|213.71|210.07|213.57|209.93|0
1650933420000|2022-04-26 00:37:00|213.43|209.79|213.57|209.93|213.57|209.93|213.43|209.79|0
1650933430000|2022-04-26 00:37:10|213.71|210.07|213.57|209.93|213.71|210.07|213.57|209.93|0
1650933440000|2022-04-26 00:37:20|213.64|210|213.43|209.79|213.64|210|213.43|209.79|0
1650933450000|2022-04-26 00:37:30|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650933460000|2022-04-26 00:37:40|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933480000|2022-04-26 00:38:00|213.5|209.86|213.5|209.86|213.57|209.93|213.5|209.86|0
1650933490000|2022-04-26 00:38:10|213.57|209.93|213.57|209.93|213.57|209.93|213.57|209.93|0
1650933510000|2022-04-26 00:38:30|213.5|209.86|213.57|209.93|213.57|209.93|213.43|209.79|0
1650933520000|2022-04-26 00:38:40|213.43|209.79|213.5|209.86|213.5|209.86|213.43|209.79|0
1650933530000|2022-04-26 00:38:50|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933540000|2022-04-26 00:39:00|213.57|209.93|213.57|209.93|213.57|209.93|213.57|209.93|0
1650933550000|2022-04-26 00:39:10|213.43|209.79|213.57|209.93|213.57|209.93|213.43|209.79|0
1650933560000|2022-04-26 00:39:20|213.5|209.86|213.5|209.86|213.5|209.86|213.43|209.79|0
1650933570000|2022-04-26 00:39:30|213.43|209.79|213.29|209.65|213.43|209.79|213.29|209.65|0
1650933580000|2022-04-26 00:39:40|213.22|209.58|213.22|209.58|213.22|209.58|213.22|209.58|0
1650933590000|2022-04-26 00:39:50|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650933600000|2022-04-26 00:40:00|213.43|209.79|213.29|209.65|213.43|209.79|213.29|209.65|0
1650933610000|2022-04-26 00:40:10|213.15|209.51|213.15|209.51|213.15|209.51|213.15|209.51|0
1650933630000|2022-04-26 00:40:30|213.01|209.37|213.01|209.37|213.01|209.37|212.87|209.23|0
1650933640000|2022-04-26 00:40:40|212.87|209.23|212.87|209.23|213.01|209.37|212.87|209.23|0
1650933660000|2022-04-26 00:41:00|213.01|209.37|213.01|209.37|213.01|209.37|213.01|209.37|0
1650933670000|2022-04-26 00:41:10|213.08|209.44|213.01|209.37|213.08|209.44|213.01|209.37|0
1650933680000|2022-04-26 00:41:20|213.15|209.51|213.15|209.51|213.29|209.65|213.15|209.51|0
1650933700000|2022-04-26 00:41:40|213.29|209.65|213.43|209.79|213.43|209.79|213.29|209.65|0
1650933720000|2022-04-26 00:42:00|213.29|209.65|213.43|209.79|213.43|209.79|213.29|209.65|0
1650933730000|2022-04-26 00:42:10|213.49|209.85|213.49|209.85|213.49|209.85|213.49|209.85|0
1650933740000|2022-04-26 00:42:20|213.43|209.79|213.29|209.65|213.43|209.79|213.29|209.65|0
1650933750000|2022-04-26 00:42:30|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933760000|2022-04-26 00:42:40|213.29|209.65|213.29|209.65|213.29|209.65|213.29|209.65|0
1650933780000|2022-04-26 00:43:00|213.35|209.71|213.29|209.65|213.35|209.71|213.29|209.65|0
1650933830000|2022-04-26 00:43:50|213.35|209.71|213.29|209.65|213.35|209.71|213.29|209.65|0
1650933840000|2022-04-26 00:44:00|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933850000|2022-04-26 00:44:10|213.56|209.92|213.56|209.92|213.56|209.92|213.43|209.79|0
1650933860000|2022-04-26 00:44:20|213.43|209.79|213.43|209.79|213.43|209.79|213.43|209.79|0
1650933870000|2022-04-26 00:44:30|213.56|209.92|213.84|210.2|213.84|210.2|213.56|209.92|0
1650933880000|2022-04-26 00:44:40|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650933900000|2022-04-26 00:45:00|213.84|210.2|213.7|210.06|213.84|210.2|213.7|210.06|0
1650933920000|2022-04-26 00:45:20|213.84|210.2|213.84|210.2|213.84|210.2|213.84|210.2|0
1650933930000|2022-04-26 00:45:30|213.77|210.13|213.77|210.13|213.77|210.13|213.77|210.13|0
1650933940000|2022-04-26 00:45:40|213.84|210.2|213.84|210.2|213.98|210.34|213.84|210.2|0
1650933960000|2022-04-26 00:46:00|213.91|210.27|213.91|210.27|213.98|210.34|213.91|210.27|0
1650933970000|2022-04-26 00:46:10|213.98|210.34|213.98|210.34|214.12|210.48|213.98|210.34|0
1650933980000|2022-04-26 00:46:20|213.84|210.2|213.84|210.2|213.91|210.27|213.84|210.2|0
1650933990000|2022-04-26 00:46:30|213.98|210.34|214.12|210.48|214.12|210.48|213.98|210.34|0
1650934000000|2022-04-26 00:46:40|213.98|210.34|214.12|210.48|214.12|210.48|213.98|210.34|0
1650934010000|2022-04-26 00:46:50|214.26|210.62|214.12|210.48|214.26|210.62|214.12|210.48|0
1650934020000|2022-04-26 00:47:00|214.26|210.62|213.98|210.34|214.26|210.62|213.98|210.34|0
1650934030000|2022-04-26 00:47:10|213.84|210.2|213.84|210.2|213.84|210.2|213.84|210.2|0
1650934040000|2022-04-26 00:47:20|213.91|210.27|213.98|210.34|213.98|210.34|213.91|210.27|0
1650934060000|2022-04-26 00:47:40|214.12|210.48|213.91|210.27|214.12|210.48|213.91|210.27|0
1650934070000|2022-04-26 00:47:50|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650934080000|2022-04-26 00:48:00|213.91|210.27|213.91|210.27|213.91|210.27|213.91|210.27|0
1650934090000|2022-04-26 00:48:10|213.98|210.34|213.98|210.34|213.98|210.34|213.84|210.2|0
1650934110000|2022-04-26 00:48:30|213.84|210.2|213.84|210.2|213.84|210.2|213.84|210.2|0
1650934120000|2022-04-26 00:48:40|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650934150000|2022-04-26 00:49:10|213.91|210.27|213.84|210.2|213.91|210.27|213.84|210.2|0
1650934160000|2022-04-26 00:49:20|213.98|210.34|213.98|210.34|213.98|210.34|213.98|210.34|0
1650934180000|2022-04-26 00:49:40|214.12|210.48|214.12|210.48|214.12|210.48|214.12|210.48|0
1650934190000|2022-04-26 00:49:50|214.05|210.41|214.05|210.41|214.05|210.41|214.05|210.41|0
1650934200000|2022-04-26 00:50:00|213.98|210.34|214.12|210.48|214.12|210.48|213.98|210.34|0
1650934240000|2022-04-26 00:50:40|213.98|210.34|213.91|210.27|213.98|210.34|213.91|210.27|0
1650934250000|2022-04-26 00:50:50|213.84|210.2|213.84|210.2|213.91|210.27|213.84|210.2|0
1650934260000|2022-04-26 00:51:00|213.9|210.26|213.84|210.2|213.9|210.26|213.84|210.2|0
1650934270000|2022-04-26 00:51:10|213.7|210.06|213.7|210.06|213.7|210.06|213.7|210.06|0
1650934280000|2022-04-26 00:51:20|213.77|210.13|213.7|210.06|213.77|210.13|213.7|210.06|0
1650934290000|2022-04-26 00:51:30|213.77|210.13|213.7|210.06|213.77|210.13|213.7|210.06|0
1650934370000|2022-04-26 00:52:50|213.56|209.92|213.56|209.92|213.56|209.92|213.56|209.92|0
1650934380000|2022-04-26 00:53:00|213.7|210.06|213.7|210.06|213.7|210.06|213.7|210.06|0
1650934450000|2022-04-26 00:54:10|213.97|210.33|214.04|210.4|214.04|210.4|213.97|210.33|0
1650934460000|2022-04-26 00:54:20|214.11|210.47|214.11|210.47|214.11|210.47|214.11|210.47|0
1650934470000|2022-04-26 00:54:30|214.25|210.61|214.18|210.54|214.25|210.61|214.18|210.54|0
1650934480000|2022-04-26 00:54:40|214.11|210.47|214.25|210.61|214.25|210.61|214.11|210.47|0
1650934500000|2022-04-26 00:55:00|214.39|210.75|214.25|210.61|214.39|210.75|214.25|210.61|0
1650934540000|2022-04-26 00:55:40|214.11|210.47|214.32|210.68|214.32|210.68|214.11|210.47|0
1650934550000|2022-04-26 00:55:50|214.25|210.61|214.25|210.61|214.25|210.61|214.25|210.61|0
1650934570000|2022-04-26 00:56:10|214.39|210.75|214.39|210.75|214.39|210.75|214.39|210.75|0
1650934590000|2022-04-26 00:56:30|214.53|210.89|214.53|210.89|214.53|210.89|214.53|210.89|0
1650934620000|2022-04-26 00:57:00|214.81|211.17|214.81|211.17|214.81|211.17|214.81|211.17|0
1650934630000|2022-04-26 00:57:10|215.37|211.73|215.23|211.59|215.37|211.73|215.23|211.59|0
1650934640000|2022-04-26 00:57:20|215.37|211.73|215.37|211.73|215.51|211.87|215.37|211.73|0
1650934650000|2022-04-26 00:57:30|215.09|211.45|215.09|211.45|215.23|211.59|215.09|211.45|0
1650934660000|2022-04-26 00:57:40|214.95|211.31|214.95|211.31|214.95|211.31|214.95|211.31|0
1650934680000|2022-04-26 00:58:00|215.02|211.38|215.09|211.45|215.09|211.45|215.02|211.38|0
1650934700000|2022-04-26 00:58:20|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650934710000|2022-04-26 00:58:30|215.37|211.73|215.23|211.59|215.37|211.73|215.23|211.59|0
1650934720000|2022-04-26 00:58:40|215.09|211.45|215.09|211.45|215.09|211.45|215.09|211.45|0
1650934730000|2022-04-26 00:58:50|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650934740000|2022-04-26 00:59:00|215.37|211.73|215.51|211.87|215.51|211.87|215.37|211.73|0
1650934750000|2022-04-26 00:59:10|215.44|211.8|215.44|211.8|215.44|211.8|215.37|211.73|0
1650934760000|2022-04-26 00:59:20|215.37|211.73|215.23|211.59|215.37|211.73|215.23|211.59|0
1650934770000|2022-04-26 00:59:30|215.09|211.45|215.09|211.45|215.23|211.59|215.09|211.45|0
1650934780000|2022-04-26 00:59:40|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650934800000|2022-04-26 01:00:00|215.29|211.65|215.37|211.73|215.37|211.73|215.29|211.65|0
1650934810000|2022-04-26 01:00:10|215.51|211.87|215.51|211.87|215.51|211.87|215.51|211.87|0
1650934830000|2022-04-26 01:00:30|215.65|212.01|215.51|211.87|215.65|212.01|215.51|211.87|0
1650934850000|2022-04-26 01:00:50|215.37|211.73|215.37|211.73|215.37|211.73|215.37|211.73|0
1650934860000|2022-04-26 01:01:00|215.23|211.59|215.23|211.59|215.23|211.59|215.23|211.59|0
1650934870000|2022-04-26 01:01:10|215.29|211.65|215.29|211.65|215.29|211.65|215.29|211.65|0
1650934880000|2022-04-26 01:01:20|215.23|211.59|215.37|211.73|215.37|211.73|215.23|211.59|0
1650934900000|2022-04-26 01:01:40|215.51|211.87|215.51|211.87|215.51|211.87|215.37|211.73|0
1650934910000|2022-04-26 01:01:50|215.79|212.15|215.79|212.15|215.79|212.15|215.79|212.15|0
1650934920000|2022-04-26 01:02:00|215.93|212.29|215.93|212.29|215.93|212.29|215.79|212.15|0
1650934930000|2022-04-26 01:02:10|215.79|212.15|215.79|212.15|215.93|212.29|215.79|212.15|0
1650934940000|2022-04-26 01:02:20|215.71|212.07|215.65|212.01|215.71|212.07|215.65|212.01|0
1650934950000|2022-04-26 01:02:30|215.79|212.15|215.93|212.29|215.93|212.29|215.79|212.15|0
1650934960000|2022-04-26 01:02:40|215.79|212.15|215.93|212.29|215.93|212.29|215.79|212.15|0
1650934970000|2022-04-26 01:02:50|215.79|212.15|215.93|212.29|215.93|212.29|215.79|212.15|0
1650935000000|2022-04-26 01:03:20|215.85|212.21|215.93|212.29|215.93|212.29|215.85|212.21|0
1650935010000|2022-04-26 01:03:30|215.79|212.15|215.78|212.14|215.79|212.15|215.78|212.14|0
1650935040000|2022-04-26 01:04:00|215.64|212|215.64|212|215.64|212|215.64|212|0
1650935050000|2022-04-26 01:04:10|215.78|212.14|215.92|212.28|215.92|212.28|215.78|212.14|0
1650935110000|2022-04-26 01:05:10|215.78|212.14|215.71|212.07|215.78|212.14|215.71|212.07|0
1650935120000|2022-04-26 01:05:20|215.64|212|215.64|212|215.64|212|215.64|212|0
1650935130000|2022-04-26 01:05:30|215.78|212.14|215.64|212|215.78|212.14|215.64|212|0
1650935140000|2022-04-26 01:05:40|215.5|211.86|215.5|211.86|215.57|211.93|215.5|211.86|0
1650935150000|2022-04-26 01:05:50|215.57|211.93|215.64|212|215.64|212|215.5|211.86|0
1650935160000|2022-04-26 01:06:00|215.71|212.07|215.78|212.14|215.78|212.14|215.71|212.07|0
1650935170000|2022-04-26 01:06:10|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650935200000|2022-04-26 01:06:40|215.78|212.14|215.92|212.28|215.92|212.28|215.78|212.14|0
1650935210000|2022-04-26 01:06:50|215.78|212.14|215.92|212.28|215.92|212.28|215.78|212.14|0
1650935260000|2022-04-26 01:07:40|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935270000|2022-04-26 01:07:50|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650935300000|2022-04-26 01:08:20|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935320000|2022-04-26 01:08:40|215.85|212.21|215.92|212.28|215.92|212.28|215.85|212.21|0
1650935360000|2022-04-26 01:09:20|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935380000|2022-04-26 01:09:40|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650935410000|2022-04-26 01:10:10|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935420000|2022-04-26 01:10:20|215.64|212|215.64|212|215.64|212|215.64|212|0
1650935440000|2022-04-26 01:10:40|215.78|212.14|215.78|212.14|215.92|212.28|215.78|212.14|0
1650935460000|2022-04-26 01:11:00|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650935490000|2022-04-26 01:11:30|215.78|212.14|215.85|212.21|215.92|212.28|215.78|212.14|0
1650935500000|2022-04-26 01:11:40|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935510000|2022-04-26 01:11:50|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650935520000|2022-04-26 01:12:00|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935530000|2022-04-26 01:12:10|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650935540000|2022-04-26 01:12:20|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935560000|2022-04-26 01:12:40|215.64|212|215.64|212|215.64|212|215.64|212|0
1650935570000|2022-04-26 01:12:50|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650935600000|2022-04-26 01:13:20|215.84|212.2|215.78|212.14|215.84|212.2|215.78|212.14|0
1650935610000|2022-04-26 01:13:30|215.64|212|215.78|212.14|215.78|212.14|215.64|212|0
1650935630000|2022-04-26 01:13:50|215.92|212.28|215.92|212.28|215.92|212.28|215.92|212.28|0
1650935700000|2022-04-26 01:15:00|215.78|212.14|215.64|212|215.78|212.14|215.64|212|0
1650935710000|2022-04-26 01:15:10|215.78|212.14|215.64|212|215.78|212.14|215.64|212|0
1650935730000|2022-04-26 01:15:30|215.78|212.14|215.78|212.14|215.78|212.14|215.64|212|0
1650935740000|2022-04-26 01:15:40|215.63|211.99|215.63|211.99|215.63|211.99|215.35|211.71|0
1650935750000|2022-04-26 01:15:50|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650935760000|2022-04-26 01:16:00|215.91|212.27|215.91|212.27|215.91|212.27|215.91|212.27|0
1650935770000|2022-04-26 01:16:10|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650935800000|2022-04-26 01:16:40|215.7|212.06|215.7|212.06|215.7|212.06|215.7|212.06|0
1650935810000|2022-04-26 01:16:50|215.63|211.99|215.77|212.13|215.77|212.13|215.63|211.99|0
1650935820000|2022-04-26 01:17:00|215.7|212.06|215.63|211.99|215.7|212.06|215.63|211.99|0
1650935830000|2022-04-26 01:17:10|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650935850000|2022-04-26 01:17:30|215.63|211.99|215.63|211.99|215.63|211.99|215.63|211.99|0
1650935860000|2022-04-26 01:17:40|215.7|212.06|215.63|211.99|215.7|212.06|215.63|211.99|0
1650935870000|2022-04-26 01:17:50|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650935880000|2022-04-26 01:18:00|215.63|211.99|215.91|212.27|215.91|212.27|215.63|211.99|0
1650935890000|2022-04-26 01:18:10|215.77|212.13|215.91|212.27|215.91|212.27|215.77|212.13|0
1650935910000|2022-04-26 01:18:30|215.77|212.13|215.77|212.13|215.77|212.13|215.77|212.13|0
1650935920000|2022-04-26 01:18:40|215.63|211.99|215.49|211.85|215.63|211.99|215.49|211.85|0
1650935930000|2022-04-26 01:18:50|215.56|211.92|215.49|211.85|215.56|211.92|215.49|211.85|0
1650935940000|2022-04-26 01:19:00|215.56|211.92|215.21|211.57|215.56|211.92|215.21|211.57|0
1650935950000|2022-04-26 01:19:10|215.35|211.71|215.42|211.78|215.42|211.78|215.35|211.71|0
1650935960000|2022-04-26 01:19:20|215.49|211.85|215.35|211.71|215.49|211.85|215.35|211.71|0
1650935990000|2022-04-26 01:19:50|215.28|211.64|215.21|211.57|215.28|211.64|215.21|211.57|0
1650936000000|2022-04-26 01:20:00|215.07|211.43|215.07|211.43|215.07|211.43|215.07|211.43|0
1650936010000|2022-04-26 01:20:10|215.21|211.57|215.21|211.57|215.21|211.57|215.21|211.57|0
1650936030000|2022-04-26 01:20:30|215.07|211.43|215.07|211.43|215.07|211.43|215.07|211.43|0
1650936040000|2022-04-26 01:20:40|215.21|211.57|215.07|211.43|215.21|211.57|215.07|211.43|0
1650936060000|2022-04-26 01:21:00|214.93|211.29|214.93|211.29|215.07|211.43|214.93|211.29|0
1650936100000|2022-04-26 01:21:40|214.79|211.15|214.79|211.15|214.79|211.15|214.79|211.15|0
1650936140000|2022-04-26 01:22:20|214.93|211.29|214.93|211.29|214.93|211.29|214.93|211.29|0
1650936160000|2022-04-26 01:22:40|214.79|211.15|214.79|211.15|214.79|211.15|214.79|211.15|0
1650936180000|2022-04-26 01:23:00|214.65|211.01|214.79|211.15|214.79|211.15|214.65|211.01|0
1650936190000|2022-04-26 01:23:10|214.65|211.01|214.65|211.01|214.65|211.01|214.65|211.01|0
1650936200000|2022-04-26 01:23:20|214.79|211.15|214.65|211.01|214.79|211.15|214.65|211.01|0
1650936210000|2022-04-26 01:23:30|214.51|210.87|214.51|210.87|214.51|210.87|214.51|210.87|0
1650936220000|2022-04-26 01:23:40|214.37|210.73|214.37|210.73|214.37|210.73|214.37|210.73|0
1650936230000|2022-04-26 01:23:50|214.51|210.87|214.51|210.87|214.51|210.87|214.51|210.87|0
1650936270000|2022-04-26 01:24:30|214.65|211.01|214.65|211.01|214.65|211.01|214.65|211.01|0
1650936280000|2022-04-26 01:24:40|214.51|210.87|214.65|211.01|214.72|211.08|214.51|210.87|0
1650936290000|2022-04-26 01:24:50|214.51|210.87|214.65|211.01|214.65|211.01|214.51|210.87|0
1650936300000|2022-04-26 01:25:00|214.51|210.87|214.65|211.01|214.79|211.15|214.51|210.87|0
1650936310000|2022-04-26 01:25:10|214.79|211.15|214.85|211.21|214.85|211.21|214.79|211.15|0
1650936320000|2022-04-26 01:25:20|214.79|211.15|215.07|211.43|215.07|211.43|214.79|211.15|0
1650936330000|2022-04-26 01:25:30|214.93|211.29|215.07|211.43|215.07|211.43|214.93|211.29|0
1650936340000|2022-04-26 01:25:40|215.21|211.57|215.35|211.71|215.35|211.71|215.21|211.57|0
1650936350000|2022-04-26 01:25:50|215.49|211.85|215.49|211.85|215.49|211.85|215.49|211.85|0
1650936370000|2022-04-26 01:26:10|215.41|211.77|215.49|211.85|215.49|211.85|215.41|211.77|0
1650936380000|2022-04-26 01:26:20|215.41|211.77|215.41|211.77|215.41|211.77|215.35|211.71|0
1650936390000|2022-04-26 01:26:30|215.35|211.71|215.35|211.71|215.35|211.71|215.21|211.57|0
1650936400000|2022-04-26 01:26:40|215.49|211.85|215.35|211.71|215.49|211.85|215.35|211.71|0
1650936420000|2022-04-26 01:27:00|215.49|211.85|215.49|211.85|215.49|211.85|215.35|211.71|0
1650936430000|2022-04-26 01:27:10|215.63|211.99|215.63|211.99|215.63|211.99|215.63|211.99|0
1650936440000|2022-04-26 01:27:20|215.49|211.85|215.49|211.85|215.49|211.85|215.49|211.85|0
1650936450000|2022-04-26 01:27:30|215.35|211.71|215.27|211.63|215.35|211.71|215.21|211.57|0
1650936460000|2022-04-26 01:27:40|215.21|211.57|215.34|211.7|215.35|211.71|215.21|211.57|0
1650936470000|2022-04-26 01:27:50|215.41|211.77|215.41|211.77|215.41|211.77|215.41|211.77|0
1650936480000|2022-04-26 01:28:00|215.48|211.84|215.48|211.84|215.62|211.98|215.48|211.84|0
1650936490000|2022-04-26 01:28:10|215.34|211.7|215.34|211.7|215.34|211.7|215.34|211.7|0
1650936500000|2022-04-26 01:28:20|215.48|211.84|215.48|211.84|215.48|211.84|215.48|211.84|0
1650936510000|2022-04-26 01:28:30|215.34|211.7|215.48|211.84|215.48|211.84|215.34|211.7|0
1650936520000|2022-04-26 01:28:40|215.41|211.77|215.48|211.84|215.48|211.84|215.41|211.77|0
1650936530000|2022-04-26 01:28:50|215.62|211.98|215.48|211.84|215.62|211.98|215.48|211.84|0
1650936540000|2022-04-26 01:29:00|215.34|211.7|215.2|211.56|215.34|211.7|215.2|211.56|0
1650936550000|2022-04-26 01:29:10|215.06|211.42|215.06|211.42|215.06|211.42|215.06|211.42|0
1650936560000|2022-04-26 01:29:20|215.13|211.49|215.2|211.56|215.2|211.56|215.13|211.49|0
1650936570000|2022-04-26 01:29:30|215.06|211.42|215.2|211.56|215.2|211.56|215.06|211.42|0
1650936580000|2022-04-26 01:29:40|215.13|211.49|215.06|211.42|215.13|211.49|215.06|211.42|0
1650936590000|2022-04-26 01:29:50|215.2|211.56|215.06|211.42|215.2|211.56|215.06|211.42|0
1650936600000|2022-04-26 01:30:00|215.34|211.7|215.06|211.42|215.34|211.7|215.06|211.42|0
1650936610000|2022-04-26 01:30:10|215.13|211.49|215.06|211.42|215.13|211.49|215.06|211.42|0
1650936620000|2022-04-26 01:30:20|215.2|211.56|215.13|211.49|215.2|211.56|215.06|211.42|0
1650936630000|2022-04-26 01:30:30|215.06|211.42|214.92|211.28|215.06|211.42|214.92|211.28|0
1650936640000|2022-04-26 01:30:40|214.78|211.14|214.78|211.14|214.78|211.14|214.78|211.14|0
1650936660000|2022-04-26 01:31:00|214.92|211.28|214.92|211.28|214.92|211.28|214.92|211.28|0
1650936670000|2022-04-26 01:31:10|214.78|211.14|214.92|211.28|214.92|211.28|214.78|211.14|0
1650936680000|2022-04-26 01:31:20|214.85|211.21|214.92|211.28|214.92|211.28|214.78|211.14|0
1650936690000|2022-04-26 01:31:30|214.78|211.14|215.06|211.42|215.06|211.42|214.78|211.14|0
1650936700000|2022-04-26 01:31:40|214.99|211.35|214.99|211.35|214.99|211.35|214.99|211.35|0
1650936710000|2022-04-26 01:31:50|215.06|211.42|214.92|211.28|215.06|211.42|214.92|211.28|0
1650936720000|2022-04-26 01:32:00|215.06|211.42|215.2|211.56|215.2|211.56|215.06|211.42|0
1650936730000|2022-04-26 01:32:10|215.34|211.7|215.2|211.56|215.34|211.7|215.2|211.56|0
1650936780000|2022-04-26 01:33:00|215.06|211.42|215.2|211.56|215.2|211.56|215.06|211.42|0
1650936790000|2022-04-26 01:33:10|215.06|211.42|215.06|211.42|215.06|211.42|215.06|211.42|0
1650936810000|2022-04-26 01:33:30|214.92|211.28|214.92|211.28|214.92|211.28|214.92|211.28|0
1650936820000|2022-04-26 01:33:40|215.06|211.42|215.06|211.42|215.06|211.42|215.06|211.42|0
1650936830000|2022-04-26 01:33:50|214.92|211.28|215.06|211.42|215.06|211.42|214.92|211.28|0
1650936840000|2022-04-26 01:34:00|215.13|211.49|215.2|211.56|215.2|211.56|215.06|211.42|0
1650936850000|2022-04-26 01:34:10|215.34|211.7|215.34|211.7|215.34|211.7|215.27|211.63|0
1650936870000|2022-04-26 01:34:30|215.48|211.84|215.48|211.84|215.48|211.84|215.48|211.84|0
1650936880000|2022-04-26 01:34:40|215.41|211.77|215.48|211.84|215.48|211.84|215.41|211.77|0
1650936890000|2022-04-26 01:34:50|215.34|211.7|215.48|211.84|215.48|211.84|215.34|211.7|0
1650936900000|2022-04-26 01:35:00|215.34|211.7|215.34|211.7|215.34|211.7|215.34|211.7|0
1650936910000|2022-04-26 01:35:10|215.48|211.84|215.48|211.84|215.48|211.84|215.34|211.7|0
1650936920000|2022-04-26 01:35:20|215.41|211.77|215.48|211.84|215.48|211.84|215.41|211.77|0
1650936970000|2022-04-26 01:36:10|215.62|211.98|215.62|211.98|215.62|211.98|215.62|211.98|0
1650936980000|2022-04-26 01:36:20|215.48|211.84|215.62|211.98|215.62|211.98|215.48|211.84|0
1650936990000|2022-04-26 01:36:30|215.55|211.91|215.48|211.84|215.55|211.91|215.48|211.84|0
1650937000000|2022-04-26 01:36:40|215.4|211.76|215.34|211.7|215.4|211.76|215.34|211.7|0
1650937010000|2022-04-26 01:36:50|215.26|211.62|215.2|211.56|215.26|211.62|215.2|211.56|0
1650937020000|2022-04-26 01:37:00|215.26|211.62|215.48|211.84|215.48|211.84|215.26|211.62|0
1650937030000|2022-04-26 01:37:10|215.4|211.76|215.34|211.7|215.4|211.76|215.34|211.7|0
1650937040000|2022-04-26 01:37:20|215.2|211.56|215.34|211.7|215.34|211.7|215.2|211.56|0
1650937050000|2022-04-26 01:37:30|215.2|211.56|215.2|211.56|215.2|211.56|215.2|211.56|0
1650937060000|2022-04-26 01:37:40|215.26|211.62|215.26|211.62|215.26|211.62|215.26|211.62|0
1650937070000|2022-04-26 01:37:50|215.34|211.7|215.34|211.7|215.34|211.7|215.34|211.7|0
1650937080000|2022-04-26 01:38:00|215.26|211.62|215.2|211.56|215.26|211.62|215.2|211.56|0
1650937090000|2022-04-26 01:38:10|215.34|211.7|215.62|211.98|215.62|211.98|215.34|211.7|0
1650937110000|2022-04-26 01:38:30|215.68|212.04|215.76|212.12|215.76|212.12|215.68|212.04|0
1650937120000|2022-04-26 01:38:40|215.9|212.26|215.76|212.12|215.9|212.26|215.76|212.12|0
1650937130000|2022-04-26 01:38:50|215.9|212.26|215.76|212.12|215.9|212.26|215.76|212.12|0
1650937140000|2022-04-26 01:39:00|215.62|211.98|215.76|212.12|215.76|212.12|215.62|211.98|0
1650937150000|2022-04-26 01:39:10|215.9|212.26|215.76|212.12|215.9|212.26|215.76|212.12|0
1650937160000|2022-04-26 01:39:20|215.9|212.26|215.9|212.26|215.9|212.26|215.82|212.18|0
1650937190000|2022-04-26 01:39:50|215.76|212.12|215.76|212.12|215.76|212.12|215.76|212.12|0
1650937200000|2022-04-26 01:40:00|215.82|212.18|215.76|212.12|215.9|212.26|215.76|212.12|0
1650937210000|2022-04-26 01:40:10|215.9|212.26|215.76|212.12|215.9|212.26|215.76|212.12|0
1650937220000|2022-04-26 01:40:20|215.9|212.26|215.9|212.26|215.9|212.26|215.9|212.26|0
1650937230000|2022-04-26 01:40:30|215.89|212.25|215.89|212.25|215.89|212.25|215.89|212.25|0
1650937250000|2022-04-26 01:40:50|216.88|213.24|216.74|213.1|216.88|213.24|216.74|213.1|0
1650937260000|2022-04-26 01:41:00|216.6|212.96|216.88|213.24|216.88|213.24|216.6|212.96|0
1650937270000|2022-04-26 01:41:10|216.6|212.96|216.74|213.1|216.74|213.1|216.6|212.96|0
1650937280000|2022-04-26 01:41:20|216.88|213.24|216.74|213.1|216.88|213.24|216.74|213.1|0
1650937290000|2022-04-26 01:41:30|216.88|213.24|216.88|213.24|216.88|213.24|216.88|213.24|0
1650937300000|2022-04-26 01:41:40|216.74|213.1|216.74|213.1|216.74|213.1|216.74|213.1|0
1650937310000|2022-04-26 01:41:50|216.88|213.24|216.88|213.24|216.88|213.24|216.88|213.24|0
1650937330000|2022-04-26 01:42:10|217.02|213.38|217.02|213.38|217.02|213.38|217.02|213.38|0
1650937340000|2022-04-26 01:42:20|216.88|213.24|216.52|212.88|216.88|213.24|216.45|212.81|0
1650937350000|2022-04-26 01:42:30|216.45|212.81|216.74|213.1|216.74|213.1|216.45|212.81|0
1650937360000|2022-04-26 01:42:40|216.59|212.95|216.59|212.95|216.59|212.95|216.59|212.95|0
1650937380000|2022-04-26 01:43:00|216.45|212.81|216.31|212.67|216.45|212.81|216.31|212.67|0
1650937390000|2022-04-26 01:43:10|216.17|212.53|216.03|212.39|216.17|212.53|216.03|212.39|0
1650937400000|2022-04-26 01:43:20|216.17|212.53|216.17|212.53|216.17|212.53|216.17|212.53|0
1650937410000|2022-04-26 01:43:30|216.03|212.39|216.31|212.67|216.31|212.67|216.03|212.39|0
1650937420000|2022-04-26 01:43:40|216.17|212.53|216.31|212.67|216.31|212.67|216.17|212.53|0
1650937430000|2022-04-26 01:43:50|216.45|212.81|216.45|212.81|216.45|212.81|216.45|212.81|0
1650937440000|2022-04-26 01:44:00|216.31|212.67|216.17|212.53|216.31|212.67|216.17|212.53|0
1650937450000|2022-04-26 01:44:10|216.03|212.39|216.03|212.39|216.03|212.39|216.03|212.39|0
1650937460000|2022-04-26 01:44:20|216.17|212.53|216.03|212.39|216.17|212.53|216.03|212.39|0
1650937470000|2022-04-26 01:44:30|215.89|212.25|215.89|212.25|216.03|212.39|215.89|212.25|0
1650937480000|2022-04-26 01:44:40|215.82|212.18|215.89|212.25|215.89|212.25|215.82|212.18|0
1650937500000|2022-04-26 01:45:00|215.75|212.11|215.61|211.97|215.75|212.11|215.33|211.69|0
1650937510000|2022-04-26 01:45:10|215.75|212.11|215.61|211.97|215.75|212.11|215.61|211.97|0
1650937520000|2022-04-26 01:45:20|215.47|211.83|215.33|211.69|215.61|211.97|215.33|211.69|0
1650937530000|2022-04-26 01:45:30|215.4|211.76|215.47|211.83|215.47|211.83|215.4|211.76|0
1650937540000|2022-04-26 01:45:40|215.61|211.97|215.61|211.97|215.61|211.97|215.61|211.97|0
1650937550000|2022-04-26 01:45:50|215.47|211.83|215.47|211.83|215.47|211.83|215.47|211.83|0
1650937560000|2022-04-26 01:46:00|215.33|211.69|215.19|211.55|215.33|211.69|215.05|211.41|0
1650937570000|2022-04-26 01:46:10|215.05|211.41|215.05|211.41|215.05|211.41|215.05|211.41|0
1650937590000|2022-04-26 01:46:30|214.91|211.27|214.91|211.27|215.05|211.41|214.91|211.27|0
1650937600000|2022-04-26 01:46:40|214.7|211.06|214.49|210.85|214.77|211.13|214.49|210.85|0
1650937610000|2022-04-26 01:46:50|214.35|210.71|214.07|210.43|214.35|210.71|214.07|210.43|0
1650937620000|2022-04-26 01:47:00|213.65|210.01|213.93|210.29|213.93|210.29|213.65|210.01|0
1650937630000|2022-04-26 01:47:10|214.07|210.43|214.21|210.57|214.21|210.57|214.07|210.43|0
1650937640000|2022-04-26 01:47:20|214.35|210.71|214.35|210.71|214.35|210.71|214.35|210.71|0
1650937660000|2022-04-26 01:47:40|214.21|210.57|214.28|210.64|214.28|210.64|214.21|210.57|0
1650937670000|2022-04-26 01:47:50|214.21|210.57|214.07|210.43|214.21|210.57|214.07|210.43|0
1650937680000|2022-04-26 01:48:00|214.35|210.71|214.21|210.57|214.35|210.71|214.21|210.57|0
1650937690000|2022-04-26 01:48:10|213.93|210.29|213.93|210.29|214.07|210.43|213.93|210.29|0
1650937700000|2022-04-26 01:48:20|213.79|210.15|213.51|209.87|213.79|210.15|213.51|209.87|0
1650937710000|2022-04-26 01:48:30|213.65|210.01|213.65|210.01|213.65|210.01|213.65|210.01|0
1650937720000|2022-04-26 01:48:40|213.51|209.87|213.51|209.87|213.51|209.87|213.51|209.87|0
1650937730000|2022-04-26 01:48:50|213.65|210.01|213.79|210.15|213.79|210.15|213.65|210.01|0
1650937740000|2022-04-26 01:49:00|213.65|210.01|213.79|210.15|213.79|210.15|213.65|210.01|0
1650937750000|2022-04-26 01:49:10|213.86|210.22|213.93|210.29|213.93|210.29|213.79|210.15|0
1650937760000|2022-04-26 01:49:20|214.07|210.43|213.93|210.29|214.07|210.43|213.93|210.29|0
1650937770000|2022-04-26 01:49:30|214|210.36|214.21|210.57|214.21|210.57|214|210.36|0
1650937780000|2022-04-26 01:49:40|214.35|210.71|214.35|210.71|214.35|210.71|214.35|210.71|0
1650937790000|2022-04-26 01:49:50|214.42|210.78|214.42|210.78|214.42|210.78|214.42|210.78|0
1650937800000|2022-04-26 01:50:00|214.35|210.71|214.35|210.71|214.35|210.71|214.21|210.57|0
1650937810000|2022-04-26 01:50:10|214.21|210.57|214.07|210.43|214.21|210.57|214.07|210.43|0
1650937820000|2022-04-26 01:50:20|214|210.36|213.79|210.15|214|210.36|213.79|210.15|0
1650937830000|2022-04-26 01:50:30|213.86|210.22|213.93|210.29|213.93|210.29|213.79|210.15|0
1650937840000|2022-04-26 01:50:40|213.79|210.15|214|210.36|214|210.36|213.79|210.15|0
1650937850000|2022-04-26 01:50:50|213.93|210.29|214.07|210.43|214.07|210.43|213.93|210.29|0
1650937860000|2022-04-26 01:51:00|213.93|210.29|214.07|210.43|214.07|210.43|213.93|210.29|0
1650937870000|2022-04-26 01:51:10|214.21|210.57|214.21|210.57|214.21|210.57|214.07|210.43|0
1650937880000|2022-04-26 01:51:20|214.07|210.43|214.21|210.57|214.21|210.57|214.07|210.43|0
1650937890000|2022-04-26 01:51:30|214.35|210.71|214.35|210.71|214.35|210.71|214.35|210.71|0
1650937900000|2022-04-26 01:51:40|214.21|210.57|214.21|210.57|214.21|210.57|214.21|210.57|0
1650937910000|2022-04-26 01:51:50|214.35|210.71|214.35|210.71|214.35|210.71|214.35|210.71|0
1650937920000|2022-04-26 01:52:00|214.13|210.49|214.13|210.49|214.13|210.49|214.07|210.43|0
1650937930000|2022-04-26 01:52:10|214.21|210.57|214.07|210.43|214.21|210.57|214.07|210.43|0
1650937940000|2022-04-26 01:52:20|214.13|210.49|214.13|210.49|214.13|210.49|214.13|210.49|0
1650937950000|2022-04-26 01:52:30|214.21|210.57|214.35|210.71|214.35|210.71|214.21|210.57|0
1650937970000|2022-04-26 01:52:50|214.41|210.77|214.35|210.71|214.41|210.77|214.35|210.71|0
1650937980000|2022-04-26 01:53:00|214.21|210.57|214.35|210.71|214.35|210.71|214.21|210.57|0
1650937990000|2022-04-26 01:53:10|214.21|210.57|214.21|210.57|214.21|210.57|214.21|210.57|0
1650938000000|2022-04-26 01:53:20|214.35|210.71|214.21|210.57|214.35|210.71|214.21|210.57|0
1650938010000|2022-04-26 01:53:30|214.35|210.71|214.35|210.71|214.35|210.71|214.35|210.71|0
1650938030000|2022-04-26 01:53:50|214.34|210.7|214.34|210.7|214.34|210.7|214.34|210.7|0
1650938050000|2022-04-26 01:54:10|214.21|210.57|214.27|210.63|214.27|210.63|214.21|210.57|0
1650938060000|2022-04-26 01:54:20|214.34|210.7|214.34|210.7|214.34|210.7|214.34|210.7|0
1650938070000|2022-04-26 01:54:30|214.48|210.84|214.62|210.98|214.62|210.98|214.34|210.7|0
1650938090000|2022-04-26 01:54:50|214.48|210.84|214.55|210.91|214.55|210.91|214.48|210.84|0
1650938100000|2022-04-26 01:55:00|214.48|210.84|214.48|210.84|214.48|210.84|214.48|210.84|0
1650938110000|2022-04-26 01:55:10|214.34|210.7|214.34|210.7|214.34|210.7|214.34|210.7|0
1650938120000|2022-04-26 01:55:20|214.41|210.77|214.41|210.77|214.41|210.77|214.41|210.77|0
1650938130000|2022-04-26 01:55:30|214.48|210.84|214.48|210.84|214.48|210.84|214.34|210.7|0
1650938140000|2022-04-26 01:55:40|214.34|210.7|214.34|210.7|214.34|210.7|214.34|210.7|0
1650938150000|2022-04-26 01:55:50|214.41|210.77|214.34|210.7|214.41|210.77|214.34|210.7|0
1650938160000|2022-04-26 01:56:00|214.48|210.84|214.2|210.56|214.48|210.84|214.2|210.56|0
1650938170000|2022-04-26 01:56:10|214.06|210.42|214.06|210.42|214.06|210.42|214.06|210.42|0
1650938180000|2022-04-26 01:56:20|214.13|210.49|214.2|210.56|214.2|210.56|214.13|210.49|0
1650938190000|2022-04-26 01:56:30|214.13|210.49|214.2|210.56|214.2|210.56|214.06|210.42|0
1650938210000|2022-04-26 01:56:50|214.27|210.63|214.34|210.7|214.34|210.7|214.27|210.63|0
1650938220000|2022-04-26 01:57:00|214.48|210.84|214.34|210.7|214.48|210.84|214.34|210.7|0
1650938240000|2022-04-26 01:57:20|214.2|210.56|214.2|210.56|214.2|210.56|214.2|210.56|0
1650938250000|2022-04-26 01:57:30|214.06|210.42|214.06|210.42|214.2|210.56|214.06|210.42|0
1650938270000|2022-04-26 01:57:50|213.99|210.35|214.06|210.42|214.06|210.42|213.99|210.35|0
1650938280000|2022-04-26 01:58:00|213.92|210.28|213.92|210.28|213.99|210.35|213.92|210.28|0
1650938290000|2022-04-26 01:58:10|213.78|210.14|213.92|210.28|213.92|210.28|213.78|210.14|0
1650938300000|2022-04-26 01:58:20|213.78|210.14|213.64|210|213.78|210.14|213.64|210|0
1650938310000|2022-04-26 01:58:30|213.78|210.14|213.92|210.28|213.92|210.28|213.78|210.14|0
1650938320000|2022-04-26 01:58:40|214.06|210.42|214.06|210.42|214.06|210.42|214.06|210.42|0
1650938350000|2022-04-26 01:59:10|214.2|210.56|214.34|210.7|214.34|210.7|214.2|210.56|0
1650938360000|2022-04-26 01:59:20|214.27|210.63|214.48|210.84|214.48|210.84|214.2|210.56|0
1650938370000|2022-04-26 01:59:30|214.62|210.98|214.48|210.84|214.62|210.98|214.48|210.84|0
1650938390000|2022-04-26 01:59:50|214.62|210.98|214.48|210.84|214.62|210.98|214.48|210.84|0
1650938400000|2022-04-26 02:00:00|214.62|210.98|214.55|210.91|214.62|210.98|214.55|210.91|0
1650938410000|2022-04-26 02:00:10|214.62|210.98|215.04|211.4|215.04|211.4|214.62|210.98|0
1650938420000|2022-04-26 02:00:20|214.97|211.33|215.04|211.4|215.04|211.4|214.97|211.33|0
1650938430000|2022-04-26 02:00:30|215.69|212.05|216.43|212.79|216.43|212.79|215.69|212.05|0
1650938440000|2022-04-26 02:00:40|216.29|212.65|215.92|212.28|216.29|212.65|215.92|212.28|0
1650938450000|2022-04-26 02:00:50|216.06|212.42|216.06|212.42|216.06|212.42|216.06|212.42|0
1650938460000|2022-04-26 02:01:00|216.2|212.56|216.2|212.56|216.2|212.56|216.2|212.56|0
1650938470000|2022-04-26 02:01:10|216.06|212.42|215.92|212.28|216.13|212.49|215.92|212.28|0
1650938480000|2022-04-26 02:01:20|216.06|212.42|215.78|212.14|216.06|212.42|215.78|212.14|0
1650938490000|2022-04-26 02:01:30|215.64|212|215.5|211.86|215.64|212|215.5|211.86|0
1650938500000|2022-04-26 02:01:40|215.36|211.72|215.22|211.58|215.36|211.72|215.22|211.58|0
1650938520000|2022-04-26 02:02:00|215.36|211.72|215.36|211.72|215.36|211.72|215.36|211.72|0
1650938530000|2022-04-26 02:02:10|215.5|211.86|215.5|211.86|215.5|211.86|215.5|211.86|0
1650938540000|2022-04-26 02:02:20|215.64|212|215.64|212|215.64|212|215.64|212|0
1650938550000|2022-04-26 02:02:30|215.78|212.14|215.64|212|215.78|212.14|215.64|212|0
1650938560000|2022-04-26 02:02:40|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650938580000|2022-04-26 02:03:00|215.92|212.28|215.78|212.14|215.92|212.28|215.78|212.14|0
1650938590000|2022-04-26 02:03:10|215.92|212.28|215.78|212.14|215.92|212.28|215.78|212.14|0
1650938600000|2022-04-26 02:03:20|215.71|212.07|215.71|212.07|215.71|212.07|215.64|212|0
1650938610000|2022-04-26 02:03:30|215.64|212|215.78|212.14|215.78|212.14|215.64|212|0
1650938620000|2022-04-26 02:03:40|215.64|212|215.64|212|215.64|212|215.64|212|0
1650938630000|2022-04-26 02:03:50|215.71|212.07|215.64|212|215.78|212.14|215.57|211.93|0
1650938640000|2022-04-26 02:04:00|215.78|212.14|215.84|212.2|215.84|212.2|215.78|212.14|0
1650938650000|2022-04-26 02:04:10|215.78|212.14|215.78|212.14|215.78|212.14|215.78|212.14|0
1650938660000|2022-04-26 02:04:20|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1650938680000|2022-04-26 02:04:40|215.42|212.62|215.42|212.62|215.42|212.62|215.42|212.62|0
1650938690000|2022-04-26 02:04:50|215.36|212.56|215.5|212.7|215.5|212.7|215.36|212.56|0
1650938700000|2022-04-26 02:05:00|215.64|212.84|215.64|212.84|215.64|212.84|215.56|212.76|0
1650938710000|2022-04-26 02:05:10|215.7|212.9|215.64|212.84|215.7|212.9|215.64|212.84|0
1650938720000|2022-04-26 02:05:20|215.78|212.98|215.78|212.98|215.78|212.98|215.78|212.98|0
1650938730000|2022-04-26 02:05:30|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1650938740000|2022-04-26 02:05:40|215.78|212.98|215.78|212.98|215.78|212.98|215.78|212.98|0
1650938750000|2022-04-26 02:05:50|215.64|212.84|215.64|212.84|215.64|212.84|215.64|212.84|0
1650938760000|2022-04-26 02:06:00|215.78|212.98|215.84|213.04|215.84|213.04|215.78|212.98|0
1650938770000|2022-04-26 02:06:10|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1650938780000|2022-04-26 02:06:20|216.05|213.25|216.19|213.39|216.19|213.39|216.05|213.25|0
1650938790000|2022-04-26 02:06:30|216.33|213.53|216.47|213.67|216.47|213.67|216.33|213.53|0
1650938800000|2022-04-26 02:06:40|216.4|213.6|216.47|213.67|216.47|213.67|216.33|213.53|0
1650938810000|2022-04-26 02:06:50|216.61|213.81|216.47|213.67|216.61|213.81|216.47|213.67|0
1650938830000|2022-04-26 02:07:10|216.61|213.81|216.75|213.95|216.75|213.95|216.47|213.67|0
1650938840000|2022-04-26 02:07:20|216.47|213.67|216.61|213.81|216.61|213.81|216.47|213.67|0
1650938850000|2022-04-26 02:07:30|216.68|213.88|216.75|213.95|216.89|214.09|216.68|213.88|0
1650938860000|2022-04-26 02:07:40|216.89|214.09|217.03|214.23|217.03|214.23|216.89|214.09|0
1650938870000|2022-04-26 02:07:50|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1650938880000|2022-04-26 02:08:00|216.75|213.95|216.75|213.95|216.75|213.95|216.75|213.95|0
1650938890000|2022-04-26 02:08:10|216.68|213.88|216.68|213.88|216.75|213.95|216.68|213.88|0
1650938900000|2022-04-26 02:08:20|216.61|213.81|216.61|213.81|216.68|213.88|216.61|213.81|0
1650938910000|2022-04-26 02:08:30|216.47|213.67|216.47|213.67|216.54|213.74|216.47|213.67|0
1650938920000|2022-04-26 02:08:40|216.33|213.53|216.19|213.39|216.33|213.53|216.19|213.39|0
1650938930000|2022-04-26 02:08:50|216.33|213.53|216.4|213.6|216.4|213.6|216.33|213.53|0
1650938940000|2022-04-26 02:09:00|216.33|213.53|216.05|213.25|216.33|213.53|216.05|213.25|0
1650938950000|2022-04-26 02:09:10|216.12|213.32|216.33|213.53|216.33|213.53|216.12|213.32|0
1650938960000|2022-04-26 02:09:20|216.12|213.32|216.19|213.39|216.19|213.39|216.12|213.32|0
1650938970000|2022-04-26 02:09:30|216.05|213.25|215.98|213.18|216.05|213.25|215.98|213.18|0
1650938980000|2022-04-26 02:09:40|216.05|213.25|215.91|213.11|216.05|213.25|215.91|213.11|0
1650938990000|2022-04-26 02:09:50|215.84|213.04|215.98|213.18|215.98|213.18|215.84|213.04|0
1650939000000|2022-04-26 02:10:00|215.91|213.11|215.91|213.11|215.91|213.11|215.77|212.97|0
1650939020000|2022-04-26 02:10:20|215.77|212.97|215.49|212.69|215.77|212.97|215.49|212.69|0
1650939030000|2022-04-26 02:10:30|215.35|212.55|215.28|212.48|215.35|212.55|215.28|212.48|0
1650939040000|2022-04-26 02:10:40|215.21|212.41|215.35|212.55|215.35|212.55|215.21|212.41|0
1650939050000|2022-04-26 02:10:50|215.28|212.48|215.35|212.55|215.35|212.55|215.21|212.41|0
1650939060000|2022-04-26 02:11:00|215.21|212.41|215.21|212.41|215.28|212.48|215.21|212.41|0
1650939070000|2022-04-26 02:11:10|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1650939080000|2022-04-26 02:11:20|215.21|212.41|215.28|212.48|215.28|212.48|215.21|212.41|0
1650939090000|2022-04-26 02:11:30|215.21|212.41|215.21|212.41|215.28|212.48|215.21|212.41|0
1650939110000|2022-04-26 02:11:50|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1650939120000|2022-04-26 02:12:00|215.35|212.55|215.49|212.69|215.49|212.69|215.35|212.55|0
1650939160000|2022-04-26 02:12:40|215.35|212.55|215.28|212.48|215.35|212.55|215.28|212.48|0
1650939170000|2022-04-26 02:12:50|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1650939200000|2022-04-26 02:13:20|215.35|212.55|215.49|212.69|215.49|212.69|215.21|212.41|0
1650939210000|2022-04-26 02:13:30|215.35|212.55|215.35|212.55|215.35|212.55|215.28|212.48|0
1650939240000|2022-04-26 02:14:00|215.42|212.62|215.49|212.69|215.56|212.76|215.42|212.62|0
1650939250000|2022-04-26 02:14:10|215.56|212.76|215.35|212.55|215.56|212.76|215.35|212.55|0
1650939260000|2022-04-26 02:14:20|215.49|212.69|215.35|212.55|215.49|212.69|215.35|212.55|0
1650939300000|2022-04-26 02:15:00|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1650939320000|2022-04-26 02:15:20|215.42|212.62|215.49|212.69|215.49|212.69|215.42|212.62|0
1650939330000|2022-04-26 02:15:30|215.35|212.55|215.21|212.41|215.35|212.55|215.21|212.41|0
1650939340000|2022-04-26 02:15:40|215.07|212.27|215.07|212.27|215.07|212.27|215.07|212.27|0
1650939360000|2022-04-26 02:16:00|214.93|212.13|214.86|212.06|214.93|212.13|214.86|212.06|0
1650939370000|2022-04-26 02:16:10|214.79|211.99|214.93|212.13|214.93|212.13|214.79|211.99|0
1650939380000|2022-04-26 02:16:20|214.79|211.99|214.79|211.99|214.79|211.99|214.79|211.99|0
1650939390000|2022-04-26 02:16:30|214.93|212.13|214.93|212.13|214.93|212.13|214.79|211.99|0
1650939400000|2022-04-26 02:16:40|214.79|211.99|214.79|211.99|214.86|212.06|214.79|211.99|0
1650939410000|2022-04-26 02:16:50|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1650939420000|2022-04-26 02:17:00|214.79|211.99|214.93|212.13|215|212.2|214.79|211.99|0
1650939430000|2022-04-26 02:17:10|214.79|211.99|214.79|211.99|214.79|211.99|214.79|211.99|0
1650939440000|2022-04-26 02:17:20|214.93|212.13|214.86|212.06|214.93|212.13|214.86|212.06|0
1650939450000|2022-04-26 02:17:30|214.79|211.99|214.79|211.99|214.79|211.99|214.79|211.99|0
1650939470000|2022-04-26 02:17:50|214.65|211.85|214.72|211.92|214.79|211.99|214.65|211.85|0
1650939480000|2022-04-26 02:18:00|214.79|211.99|214.93|212.13|214.93|212.13|214.79|211.99|0
1650939500000|2022-04-26 02:18:20|215.07|212.27|215.13|212.33|215.13|212.33|215.07|212.27|0
1650939510000|2022-04-26 02:18:30|215.07|212.27|215.21|212.41|215.21|212.41|215.07|212.27|0
1650939520000|2022-04-26 02:18:40|215.35|212.55|215.41|212.61|215.41|212.61|215.35|212.55|0
1650939530000|2022-04-26 02:18:50|215.35|212.55|215.27|212.47|215.35|212.55|215.21|212.41|0
1650939540000|2022-04-26 02:19:00|215.35|212.55|215.49|212.69|215.49|212.69|215.35|212.55|0
1650939550000|2022-04-26 02:19:10|215.41|212.61|215.41|212.61|215.48|212.68|215.35|212.55|0
1650939560000|2022-04-26 02:19:20|215.35|212.55|215.48|212.68|215.48|212.68|215.35|212.55|0
1650939570000|2022-04-26 02:19:30|215.62|212.82|215.48|212.68|215.62|212.82|215.48|212.68|0
1650939580000|2022-04-26 02:19:40|215.62|212.82|215.76|212.96|215.76|212.96|215.62|212.82|0
1650939590000|2022-04-26 02:19:50|215.62|212.82|215.9|213.1|215.9|213.1|215.62|212.82|0
1650939600000|2022-04-26 02:20:00|215.76|212.96|215.62|212.82|215.76|212.96|215.62|212.82|0
1650939610000|2022-04-26 02:20:10|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1650939620000|2022-04-26 02:20:20|215.62|212.82|215.62|212.82|215.62|212.82|215.55|212.75|0
1650939640000|2022-04-26 02:20:40|215.48|212.68|215.62|212.82|215.62|212.82|215.48|212.68|0
1650939650000|2022-04-26 02:20:50|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1650939660000|2022-04-26 02:21:00|215.62|212.82|215.76|212.96|215.76|212.96|215.62|212.82|0
1650939670000|2022-04-26 02:21:10|215.62|212.82|215.76|212.96|215.76|212.96|215.62|212.82|0
1650939680000|2022-04-26 02:21:20|215.9|213.1|215.76|212.96|215.9|213.1|215.76|212.96|0
1650939690000|2022-04-26 02:21:30|215.83|213.03|215.9|213.1|215.9|213.1|215.83|213.03|0
1650939710000|2022-04-26 02:21:50|215.76|212.96|215.9|213.1|215.9|213.1|215.76|212.96|0
1650939720000|2022-04-26 02:22:00|216.04|213.24|216.04|213.24|216.04|213.24|215.9|213.1|0
1650939740000|2022-04-26 02:22:20|216.18|213.38|216.04|213.24|216.18|213.38|216.04|213.24|0
1650939770000|2022-04-26 02:22:50|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1650939780000|2022-04-26 02:23:00|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1650939790000|2022-04-26 02:23:10|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1650939810000|2022-04-26 02:23:30|216.32|213.52|216.18|213.38|216.32|213.52|216.18|213.38|0
1650939820000|2022-04-26 02:23:40|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1650939830000|2022-04-26 02:23:50|216.6|213.8|216.74|213.94|216.74|213.94|216.6|213.8|0
1650939840000|2022-04-26 02:24:00|216.81|214.01|216.74|213.94|216.88|214.08|216.74|213.94|0
1650939850000|2022-04-26 02:24:10|216.81|214.01|216.74|213.94|216.88|214.08|216.74|213.94|0
1650939860000|2022-04-26 02:24:20|216.88|214.08|216.74|213.94|216.88|214.08|216.74|213.94|0
1650939870000|2022-04-26 02:24:30|216.67|213.87|216.88|214.08|216.95|214.15|216.67|213.87|0
1650939880000|2022-04-26 02:24:40|217.02|214.22|217.16|214.36|217.16|214.36|217.02|214.22|0
1650939890000|2022-04-26 02:24:50|217.3|214.5|217.3|214.5|217.44|214.64|217.3|214.5|0
1650939900000|2022-04-26 02:25:00|217.44|214.64|217.44|214.64|217.44|214.64|217.3|214.5|0
1650939910000|2022-04-26 02:25:10|217.58|214.78|217.3|214.5|217.58|214.78|217.3|214.5|0
1650939920000|2022-04-26 02:25:20|217.16|214.36|217.58|214.78|217.58|214.78|217.16|214.36|0
1650939930000|2022-04-26 02:25:30|217.72|214.92|217.72|214.92|217.72|214.92|217.72|214.92|0
1650939940000|2022-04-26 02:25:40|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1650939950000|2022-04-26 02:25:50|217.72|214.92|217.72|214.92|217.72|214.92|217.72|214.92|0
1650939960000|2022-04-26 02:26:00|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1650939980000|2022-04-26 02:26:20|217.79|214.99|217.86|215.06|217.86|215.06|217.72|214.92|0
1650939990000|2022-04-26 02:26:30|217.72|214.92|217.58|214.78|217.72|214.92|217.58|214.78|0
1650940020000|2022-04-26 02:27:00|217.72|214.92|217.86|215.06|217.86|215.06|217.72|214.92|0
1650940030000|2022-04-26 02:27:10|217.72|214.92|217.72|214.92|217.72|214.92|217.65|214.85|0
1650940040000|2022-04-26 02:27:20|217.86|215.06|217.72|214.92|217.86|215.06|217.72|214.92|0
1650940050000|2022-04-26 02:27:30|217.58|214.78|217.72|214.92|217.72|214.92|217.51|214.71|0
1650940060000|2022-04-26 02:27:40|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1650940070000|2022-04-26 02:27:50|217.51|214.71|217.3|214.5|217.51|214.71|217.3|214.5|0
1650940080000|2022-04-26 02:28:00|217.44|214.64|217.58|214.78|217.72|214.92|217.44|214.64|0
1650940090000|2022-04-26 02:28:10|217.51|214.71|217.44|214.64|217.51|214.71|217.44|214.64|0
1650940100000|2022-04-26 02:28:20|217.58|214.78|217.44|214.64|217.58|214.78|217.44|214.64|0
1650940110000|2022-04-26 02:28:30|217.3|214.5|217.3|214.5|217.3|214.5|217.3|214.5|0
1650940120000|2022-04-26 02:28:40|217.44|214.64|217.44|214.64|217.44|214.64|217.3|214.5|0
1650940130000|2022-04-26 02:28:50|217.37|214.57|217.3|214.5|217.37|214.57|217.3|214.5|0
1650940140000|2022-04-26 02:29:00|217.16|214.36|217.44|214.64|217.44|214.64|217.16|214.36|0
1650940150000|2022-04-26 02:29:10|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1650940170000|2022-04-26 02:29:30|217.72|214.92|217.72|214.92|217.72|214.92|217.72|214.92|0
1650940180000|2022-04-26 02:29:40|217.65|214.85|217.58|214.78|217.72|214.92|217.58|214.78|0
1650940190000|2022-04-26 02:29:50|217.65|214.85|217.58|214.78|217.72|214.92|217.58|214.78|0
1650940200000|2022-04-26 02:30:00|217.72|214.92|217.72|214.92|217.72|214.92|217.65|214.85|0
1650940230000|2022-04-26 02:30:30|217.86|215.06|217.79|214.99|217.86|215.06|217.72|214.92|0
1650940240000|2022-04-26 02:30:40|217.72|214.92|217.72|214.92|217.72|214.92|217.72|214.92|0
1650940260000|2022-04-26 02:31:00|217.58|214.78|217.86|215.06|217.86|215.06|217.58|214.78|0
1650940270000|2022-04-26 02:31:10|217.72|214.92|217.72|214.92|217.72|214.92|217.72|214.92|0
1650940280000|2022-04-26 02:31:20|217.79|214.99|217.72|214.92|217.79|214.99|217.72|214.92|0
1650940290000|2022-04-26 02:31:30|217.64|214.84|217.58|214.78|217.64|214.84|217.58|214.78|0
1650940300000|2022-04-26 02:31:40|217.72|214.92|217.86|215.06|217.86|215.06|217.72|214.92|0
1650940310000|2022-04-26 02:31:50|217.72|214.92|217.78|214.98|217.79|214.99|217.72|214.92|0
1650940320000|2022-04-26 02:32:00|217.86|215.06|217.86|215.06|217.86|215.06|217.86|215.06|0
1650940330000|2022-04-26 02:32:10|217.72|214.92|217.72|214.92|217.86|215.06|217.72|214.92|0
1650940340000|2022-04-26 02:32:20|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1650940360000|2022-04-26 02:32:40|217.5|214.7|217.44|214.64|217.5|214.7|217.44|214.64|0
1650940370000|2022-04-26 02:32:50|217.5|214.7|217.5|214.7|217.5|214.7|217.5|214.7|0
1650940380000|2022-04-26 02:33:00|217.58|214.78|217.58|214.78|217.58|214.78|217.58|214.78|0
1650940390000|2022-04-26 02:33:10|217.44|214.64|217.5|214.7|217.5|214.7|217.44|214.64|0
1650940400000|2022-04-26 02:33:20|217.44|214.64|217.44|214.64|217.44|214.64|217.44|214.64|0
1650940410000|2022-04-26 02:33:30|217.29|214.49|217.29|214.49|217.29|214.49|217.29|214.49|0
1650940420000|2022-04-26 02:33:40|217.36|214.56|217.36|214.56|217.43|214.63|217.36|214.56|0
1650940430000|2022-04-26 02:33:50|217.43|214.63|217.43|214.63|217.43|214.63|217.29|214.49|0
1650940440000|2022-04-26 02:34:00|217.29|214.49|217.29|214.49|217.29|214.49|217.29|214.49|0
1650940470000|2022-04-26 02:34:30|217.43|214.63|217.43|214.63|217.43|214.63|217.43|214.63|0
1650940480000|2022-04-26 02:34:40|217.29|214.49|217.29|214.49|217.29|214.49|217.29|214.49|0
1650940500000|2022-04-26 02:35:00|217.43|214.63|217.57|214.77|217.57|214.77|217.43|214.63|0
1650940510000|2022-04-26 02:35:10|217.43|214.63|217.43|214.63|217.43|214.63|217.29|214.49|0
1650940520000|2022-04-26 02:35:20|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1650940530000|2022-04-26 02:35:30|217.64|214.84|217.43|214.63|217.64|214.84|217.43|214.63|0
1650940540000|2022-04-26 02:35:40|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1650940550000|2022-04-26 02:35:50|217.64|214.84|217.64|214.84|217.64|214.84|217.57|214.77|0
1650940560000|2022-04-26 02:36:00|217.57|214.77|217.64|214.84|217.71|214.91|217.57|214.77|0
1650940570000|2022-04-26 02:36:10|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1650940580000|2022-04-26 02:36:20|217.64|214.84|217.64|214.84|217.64|214.84|217.57|214.77|0
1650940590000|2022-04-26 02:36:30|217.57|214.77|217.57|214.77|217.64|214.84|217.57|214.77|0
1650940610000|2022-04-26 02:36:50|217.64|214.84|217.71|214.91|217.71|214.91|217.64|214.84|0
1650940620000|2022-04-26 02:37:00|217.64|214.84|217.57|214.77|217.64|214.84|217.57|214.77|0
1650940630000|2022-04-26 02:37:10|217.64|214.84|217.64|214.84|217.64|214.84|217.64|214.84|0
1650940640000|2022-04-26 02:37:20|217.71|214.91|217.71|214.91|217.71|214.91|217.71|214.91|0
1650940650000|2022-04-26 02:37:30|217.85|215.05|217.85|215.05|217.85|215.05|217.85|215.05|0
1650940700000|2022-04-26 02:38:20|217.71|214.91|217.71|214.91|217.71|214.91|217.71|214.91|0
1650940730000|2022-04-26 02:38:50|217.57|214.77|217.43|214.63|217.57|214.77|217.43|214.63|0
1650940740000|2022-04-26 02:39:00|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1650940750000|2022-04-26 02:39:10|217.43|214.63|217.43|214.63|217.43|214.63|217.43|214.63|0
1650940780000|2022-04-26 02:39:40|217.29|214.49|217.43|214.63|217.43|214.63|217.29|214.49|0
1650940800000|2022-04-26 02:40:00|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1650940870000|2022-04-26 02:41:10|217.64|214.84|217.71|214.91|217.71|214.91|217.64|214.84|0
1650940890000|2022-04-26 02:41:30|217.85|215.05|217.85|215.05|217.85|215.05|217.85|215.05|0
1650940920000|2022-04-26 02:42:00|218.34|215.54|218.41|215.61|218.41|215.61|218.34|215.54|0
1650940930000|2022-04-26 02:42:10|218.27|215.47|218.27|215.47|218.41|215.61|218.27|215.47|0
1650940940000|2022-04-26 02:42:20|218.41|215.61|218.41|215.61|218.41|215.61|218.41|215.61|0
1650940960000|2022-04-26 02:42:40|218.55|215.75|218.55|215.75|218.55|215.75|218.55|215.75|0
1650940970000|2022-04-26 02:42:50|218.83|216.03|218.69|215.89|218.83|216.03|218.55|215.75|0
1650941020000|2022-04-26 02:43:40|218.83|216.03|218.69|215.89|218.83|216.03|218.69|215.89|0
1650941030000|2022-04-26 02:43:50|218.83|216.03|218.83|216.03|218.83|216.03|218.83|216.03|0
1650941040000|2022-04-26 02:44:00|218.98|216.18|218.97|216.17|218.98|216.18|218.97|216.17|0
1650941050000|2022-04-26 02:44:10|219.12|216.32|218.97|216.17|219.12|216.32|218.97|216.17|0
1650941060000|2022-04-26 02:44:20|219.12|216.32|219.12|216.32|219.26|216.46|219.12|216.32|0
1650941080000|2022-04-26 02:44:40|218.97|216.17|218.97|216.17|218.97|216.17|218.97|216.17|0
1650941090000|2022-04-26 02:44:50|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1650941100000|2022-04-26 02:45:00|218.97|216.17|219.04|216.24|219.04|216.24|218.97|216.17|0
1650941110000|2022-04-26 02:45:10|219.12|216.32|218.97|216.17|219.12|216.32|218.97|216.17|0
1650941120000|2022-04-26 02:45:20|218.9|216.1|218.83|216.03|218.9|216.1|218.83|216.03|0
1650941130000|2022-04-26 02:45:30|218.69|215.89|218.69|215.89|218.69|215.89|218.69|215.89|0
1650941150000|2022-04-26 02:45:50|218.76|215.96|218.69|215.89|218.76|215.96|218.69|215.89|0
1650941160000|2022-04-26 02:46:00|218.83|216.03|218.83|216.03|218.83|216.03|218.83|216.03|0
1650941170000|2022-04-26 02:46:10|218.69|215.89|218.69|215.89|218.69|215.89|218.69|215.89|0
1650941180000|2022-04-26 02:46:20|218.83|216.03|218.83|216.03|218.83|216.03|218.83|216.03|0
1650941220000|2022-04-26 02:47:00|218.9|216.1|218.97|216.17|218.97|216.17|218.9|216.1|0
1650941230000|2022-04-26 02:47:10|218.83|216.03|218.83|216.03|218.83|216.03|218.83|216.03|0
1650941240000|2022-04-26 02:47:20|218.97|216.17|218.97|216.17|218.97|216.17|218.97|216.17|0
1650941250000|2022-04-26 02:47:30|218.83|216.03|218.83|216.03|218.83|216.03|218.83|216.03|0
1650941280000|2022-04-26 02:48:00|218.9|216.1|218.83|216.03|218.9|216.1|218.83|216.03|0
1650941300000|2022-04-26 02:48:20|218.76|215.96|218.69|215.89|218.76|215.96|218.69|215.89|0
1650941310000|2022-04-26 02:48:30|218.76|215.96|218.83|216.03|218.83|216.03|218.76|215.96|0
1650941340000|2022-04-26 02:49:00|218.97|216.17|218.97|216.17|218.97|216.17|218.97|216.17|0
1650941360000|2022-04-26 02:49:20|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650941370000|2022-04-26 02:49:30|219.25|216.45|219.11|216.31|219.25|216.45|219.11|216.31|0
1650941380000|2022-04-26 02:49:40|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650941400000|2022-04-26 02:50:00|218.97|216.17|218.97|216.17|218.97|216.17|218.97|216.17|0
1650941410000|2022-04-26 02:50:10|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650941460000|2022-04-26 02:51:00|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650941500000|2022-04-26 02:51:40|219.11|216.31|219.25|216.45|219.25|216.45|219.11|216.31|0
1650941570000|2022-04-26 02:52:50|219.11|216.31|219.11|216.31|219.18|216.38|219.11|216.31|0
1650941580000|2022-04-26 02:53:00|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650941590000|2022-04-26 02:53:10|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650941610000|2022-04-26 02:53:30|218.97|216.17|218.97|216.17|218.97|216.17|218.97|216.17|0
1650941620000|2022-04-26 02:53:40|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650941630000|2022-04-26 02:53:50|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650941700000|2022-04-26 02:55:00|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650941710000|2022-04-26 02:55:10|218.97|216.17|219.11|216.31|219.11|216.31|218.97|216.17|0
1650941720000|2022-04-26 02:55:20|219.03|216.23|219.11|216.31|219.11|216.31|219.03|216.23|0
1650941740000|2022-04-26 02:55:40|218.97|216.17|219.11|216.31|219.11|216.31|218.97|216.17|0
1650941750000|2022-04-26 02:55:50|218.97|216.17|218.97|216.17|218.97|216.17|218.97|216.17|0
1650941760000|2022-04-26 02:56:00|219.03|216.23|218.97|216.17|219.03|216.23|218.97|216.17|0
1650941770000|2022-04-26 02:56:10|219.03|216.23|219.03|216.23|219.03|216.23|218.96|216.16|0
1650941780000|2022-04-26 02:56:20|218.96|216.16|218.96|216.16|218.96|216.16|218.96|216.16|0
1650941800000|2022-04-26 02:56:40|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650941810000|2022-04-26 02:56:50|219.03|216.23|218.96|216.16|219.03|216.23|218.96|216.16|0
1650941820000|2022-04-26 02:57:00|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650941850000|2022-04-26 02:57:30|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1650941870000|2022-04-26 02:57:50|219.17|216.37|219.17|216.37|219.25|216.45|219.17|216.37|0
1650941880000|2022-04-26 02:58:00|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1650941900000|2022-04-26 02:58:20|219.17|216.37|219.17|216.37|219.17|216.37|219.17|216.37|0
1650941910000|2022-04-26 02:58:30|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650941930000|2022-04-26 02:58:50|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1650941950000|2022-04-26 02:59:10|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1650941960000|2022-04-26 02:59:20|219.24|216.44|219.24|216.44|219.24|216.44|219.1|216.3|0
1650941990000|2022-04-26 02:59:50|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1650942000000|2022-04-26 03:00:00|218.96|216.16|218.96|216.16|218.96|216.16|218.96|216.16|0
1650942020000|2022-04-26 03:00:20|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1650942030000|2022-04-26 03:00:30|219.17|216.37|219.1|216.3|219.17|216.37|219.1|216.3|0
1650942050000|2022-04-26 03:00:50|219.03|216.23|219.1|216.3|219.1|216.3|218.96|216.16|0
1650942080000|2022-04-26 03:01:20|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1650942120000|2022-04-26 03:02:00|219.81|217.01|219.81|217.01|219.81|217.01|219.67|216.87|0
1650942170000|2022-04-26 03:02:50|219.67|216.87|219.67|216.87|219.67|216.87|219.67|216.87|0
1650942180000|2022-04-26 03:03:00|219.52|216.72|219.67|216.87|219.67|216.87|219.52|216.72|0
1650942190000|2022-04-26 03:03:10|219.81|217.01|219.81|217.01|219.81|217.01|219.81|217.01|0
1650942300000|2022-04-26 03:05:00|219.8|217|219.8|217|219.8|217|219.8|217|0
1650942310000|2022-04-26 03:05:10|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1650942330000|2022-04-26 03:05:30|219.8|217|219.8|217|219.8|217|219.8|217|0
1650942390000|2022-04-26 03:06:30|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1650942410000|2022-04-26 03:06:50|219.52|216.72|219.66|216.86|219.66|216.86|219.52|216.72|0
1650942420000|2022-04-26 03:07:00|219.8|217|219.66|216.86|219.8|217|219.66|216.86|0
1650942440000|2022-04-26 03:07:20|219.52|216.72|219.66|216.86|219.66|216.86|219.52|216.72|0
1650942450000|2022-04-26 03:07:30|219.73|216.93|219.73|216.93|219.73|216.93|219.73|216.93|0
1650942460000|2022-04-26 03:07:40|219.66|216.86|219.52|216.72|219.66|216.86|219.52|216.72|0
1650942470000|2022-04-26 03:07:50|219.38|216.58|219.52|216.72|219.52|216.72|219.38|216.58|0
1650942490000|2022-04-26 03:08:10|219.38|216.58|219.52|216.72|219.52|216.72|219.38|216.58|0
1650942510000|2022-04-26 03:08:30|219.38|216.58|219.38|216.58|219.38|216.58|219.38|216.58|0
1650942520000|2022-04-26 03:08:40|219.52|216.72|219.66|216.86|219.66|216.86|219.52|216.72|0
1650942530000|2022-04-26 03:08:50|219.52|216.72|219.66|216.86|219.66|216.86|219.52|216.72|0
1650942540000|2022-04-26 03:09:00|219.73|216.93|219.8|217|219.8|217|219.73|216.93|0
1650942610000|2022-04-26 03:10:10|219.66|216.86|219.66|216.86|219.66|216.86|219.52|216.72|0
1650942660000|2022-04-26 03:11:00|219.8|217|219.8|217|219.8|217|219.8|217|0
1650942670000|2022-04-26 03:11:10|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1650942680000|2022-04-26 03:11:20|219.8|217|219.66|216.86|219.8|217|219.66|216.86|0
1650942700000|2022-04-26 03:11:40|219.8|217|219.8|217|219.8|217|219.8|217|0
1650942760000|2022-04-26 03:12:40|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1650942770000|2022-04-26 03:12:50|219.52|216.72|219.52|216.72|219.52|216.72|219.52|216.72|0
1650942780000|2022-04-26 03:13:00|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1650942790000|2022-04-26 03:13:10|219.72|216.92|219.72|216.92|219.72|216.92|219.72|216.92|0
1650942800000|2022-04-26 03:13:20|219.8|217|219.8|217|219.8|217|219.8|217|0
1650942850000|2022-04-26 03:14:10|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1650942860000|2022-04-26 03:14:20|219.8|217|219.8|217|219.8|217|219.8|217|0
1650942970000|2022-04-26 03:16:10|220.79|217.99|220.79|217.99|220.79|217.99|220.79|217.99|0
1650942980000|2022-04-26 03:16:20|220.64|217.84|220.5|217.7|220.64|217.84|220.5|217.7|0
1650942990000|2022-04-26 03:16:30|220.36|217.56|220.5|217.7|220.5|217.7|220.36|217.56|0
1650943000000|2022-04-26 03:16:40|220.36|217.56|220.36|217.56|220.36|217.56|220.36|217.56|0
1650943010000|2022-04-26 03:16:50|220.22|217.42|220.22|217.42|220.22|217.42|220.22|217.42|0
1650943020000|2022-04-26 03:17:00|220.08|217.28|220.08|217.28|220.08|217.28|220.08|217.28|0
1650943030000|2022-04-26 03:17:10|220.22|217.42|219.94|217.14|220.22|217.42|219.94|217.14|0
1650943040000|2022-04-26 03:17:20|219.79|216.99|219.94|217.14|219.94|217.14|219.79|216.99|0
1650943050000|2022-04-26 03:17:30|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1650943060000|2022-04-26 03:17:40|219.65|216.85|219.51|216.71|219.65|216.85|219.51|216.71|0
1650943080000|2022-04-26 03:18:00|219.65|216.85|219.51|216.71|219.65|216.85|219.51|216.71|0
1650943090000|2022-04-26 03:18:10|219.65|216.85|219.37|216.57|219.65|216.85|219.37|216.57|0
1650943110000|2022-04-26 03:18:30|219.23|216.43|219.23|216.43|219.37|216.57|219.23|216.43|0
1650943120000|2022-04-26 03:18:40|219.3|216.5|219.23|216.43|219.3|216.5|219.23|216.43|0
1650943130000|2022-04-26 03:18:50|219.16|216.36|219.23|216.43|219.23|216.43|219.16|216.36|0
1650943140000|2022-04-26 03:19:00|219.37|216.57|219.51|216.71|219.51|216.71|219.37|216.57|0
1650943150000|2022-04-26 03:19:10|219.65|216.85|219.93|217.13|219.93|217.13|219.65|216.85|0
1650943160000|2022-04-26 03:19:20|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1650943170000|2022-04-26 03:19:30|219.65|216.85|219.79|216.99|219.79|216.99|219.65|216.85|0
1650943180000|2022-04-26 03:19:40|219.65|216.85|219.65|216.85|219.65|216.85|219.65|216.85|0
1650943190000|2022-04-26 03:19:50|219.51|216.71|219.65|216.85|219.65|216.85|219.51|216.71|0
1650943200000|2022-04-26 03:20:00|219.51|216.71|219.51|216.71|219.51|216.71|219.51|216.71|0
1650943250000|2022-04-26 03:20:50|219.37|216.57|219.37|216.57|219.37|216.57|219.37|216.57|0
1650943260000|2022-04-26 03:21:00|219.29|216.49|219.37|216.57|219.37|216.57|219.23|216.43|0
1650943270000|2022-04-26 03:21:10|219.23|216.43|219.37|216.57|219.37|216.57|219.23|216.43|0
1650943290000|2022-04-26 03:21:30|219.51|216.71|219.51|216.71|219.51|216.71|219.51|216.71|0
1650943300000|2022-04-26 03:21:40|219.37|216.57|219.51|216.71|219.51|216.71|219.37|216.57|0
1650943310000|2022-04-26 03:21:50|219.65|216.85|219.79|216.99|219.79|216.99|219.65|216.85|0
1650943340000|2022-04-26 03:22:20|219.65|216.85|219.65|216.85|219.65|216.85|219.65|216.85|0
1650943350000|2022-04-26 03:22:30|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1650943360000|2022-04-26 03:22:40|219.93|217.13|219.93|217.13|219.93|217.13|219.93|217.13|0
1650943390000|2022-04-26 03:23:10|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1650943400000|2022-04-26 03:23:20|219.86|217.06|220.21|217.41|220.21|217.41|219.86|217.06|0
1650943410000|2022-04-26 03:23:30|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1650943420000|2022-04-26 03:23:40|220.21|217.41|220.5|217.7|220.5|217.7|220.21|217.41|0
1650943430000|2022-04-26 03:23:50|220.64|217.84|220.5|217.7|220.64|217.84|220.5|217.7|0
1650943440000|2022-04-26 03:24:00|220.36|217.56|220.07|217.27|220.36|217.56|220.07|217.27|0
1650943450000|2022-04-26 03:24:10|220.21|217.41|220.36|217.56|220.36|217.56|220.21|217.41|0
1650943460000|2022-04-26 03:24:20|220.35|217.55|220.42|217.62|220.42|217.62|220.35|217.55|0
1650943470000|2022-04-26 03:24:30|220.35|217.55|220.42|217.62|220.42|217.62|220.35|217.55|0
1650943480000|2022-04-26 03:24:40|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1650943490000|2022-04-26 03:24:50|220.21|217.41|220.21|217.41|220.21|217.41|220.21|217.41|0
1650943500000|2022-04-26 03:25:00|220.07|217.27|220.07|217.27|220.07|217.27|220.07|217.27|0
1650943510000|2022-04-26 03:25:10|220.14|217.34|220.14|217.34|220.14|217.34|220.14|217.34|0
1650943520000|2022-04-26 03:25:20|220.07|217.27|220.21|217.41|220.21|217.41|220.07|217.27|0
1650943540000|2022-04-26 03:25:40|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1650943550000|2022-04-26 03:25:50|220.5|217.7|220.5|217.7|220.5|217.7|220.5|217.7|0
1650943560000|2022-04-26 03:26:00|220.35|217.55|220.28|217.48|220.35|217.55|220.28|217.48|0
1650943570000|2022-04-26 03:26:10|220.35|217.55|220.21|217.41|220.35|217.55|220.21|217.41|0
1650943580000|2022-04-26 03:26:20|220.28|217.48|220.28|217.48|220.28|217.48|220.28|217.48|0
1650943590000|2022-04-26 03:26:30|220.35|217.55|220.28|217.48|220.35|217.55|220.21|217.41|0
1650943600000|2022-04-26 03:26:40|220.35|217.55|220.35|217.55|220.35|217.55|220.35|217.55|0
1650943620000|2022-04-26 03:27:00|220.42|217.62|220.42|217.62|220.42|217.62|220.42|217.62|0
1650943630000|2022-04-26 03:27:10|220.35|217.55|220.49|217.69|220.49|217.69|220.35|217.55|0
1650943640000|2022-04-26 03:27:20|220.64|217.84|220.49|217.69|220.64|217.84|220.49|217.69|0
1650943680000|2022-04-26 03:28:00|220.35|217.55|220.49|217.69|220.49|217.69|220.35|217.55|0
1650943710000|2022-04-26 03:28:30|220.56|217.76|220.63|217.83|220.63|217.83|220.56|217.76|0
1650943720000|2022-04-26 03:28:40|220.78|217.98|220.84|218.04|220.92|218.12|220.78|217.98|0
1650943730000|2022-04-26 03:28:50|220.78|217.98|220.63|217.83|220.78|217.98|220.63|217.83|0
1650943740000|2022-04-26 03:29:00|220.7|217.9|220.63|217.83|220.78|217.98|220.63|217.83|0
1650943750000|2022-04-26 03:29:10|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1650943790000|2022-04-26 03:29:50|220.7|217.9|220.78|217.98|220.78|217.98|220.7|217.9|0
1650943800000|2022-04-26 03:30:00|220.63|217.83|220.78|217.98|220.78|217.98|220.63|217.83|0
1650943820000|2022-04-26 03:30:20|220.77|217.97|220.92|218.12|220.92|218.12|220.77|217.97|0
1650943850000|2022-04-26 03:30:50|220.84|218.04|220.92|218.12|220.92|218.12|220.77|217.97|0
1650943870000|2022-04-26 03:31:10|221.06|218.26|220.92|218.12|221.2|218.4|220.92|218.12|0
1650943880000|2022-04-26 03:31:20|220.98|218.18|220.77|217.97|220.98|218.18|220.77|217.97|0
1650943910000|2022-04-26 03:31:50|220.63|217.83|220.63|217.83|220.63|217.83|220.63|217.83|0
1650943920000|2022-04-26 03:32:00|220.56|217.76|220.63|217.83|220.63|217.83|220.49|217.69|0
1650943940000|2022-04-26 03:32:20|220.77|217.97|220.77|217.97|220.77|217.97|220.77|217.97|0
1650943950000|2022-04-26 03:32:30|220.91|218.11|220.91|218.11|220.91|218.11|220.91|218.11|0
1650943960000|2022-04-26 03:32:40|221.06|218.26|220.91|218.11|221.06|218.26|220.91|218.11|0
1650943980000|2022-04-26 03:33:00|221.06|218.26|220.91|218.11|221.06|218.26|220.91|218.11|0
1650944000000|2022-04-26 03:33:20|220.98|218.18|220.91|218.11|220.98|218.18|220.91|218.11|0
1650944010000|2022-04-26 03:33:30|220.98|218.18|220.98|218.18|220.98|218.18|220.91|218.11|0
1650944020000|2022-04-26 03:33:40|221.06|218.26|220.91|218.11|221.06|218.26|220.91|218.11|0
1650944040000|2022-04-26 03:34:00|220.77|217.97|220.63|217.83|220.77|217.97|220.63|217.83|0
1650944050000|2022-04-26 03:34:10|219.69|216.89|219.41|216.61|219.69|216.89|219.41|216.61|0
1650944060000|2022-04-26 03:34:20|219.55|216.75|219.69|216.89|219.69|216.89|219.55|216.75|0
1650944080000|2022-04-26 03:34:40|219.62|216.82|219.69|216.89|219.69|216.89|219.62|216.82|0
1650944090000|2022-04-26 03:34:50|219.62|216.82|219.69|216.89|219.69|216.89|219.62|216.82|0
1650944100000|2022-04-26 03:35:00|219.83|217.03|219.83|217.03|219.83|217.03|219.83|217.03|0
1650944120000|2022-04-26 03:35:20|219.98|217.18|219.98|217.18|219.98|217.18|219.98|217.18|0
1650944130000|2022-04-26 03:35:30|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1650944140000|2022-04-26 03:35:40|220.26|217.46|220.54|217.74|220.54|217.74|220.26|217.46|0
1650944150000|2022-04-26 03:35:50|220.4|217.6|220.4|217.6|220.4|217.6|220.4|217.6|0
1650944160000|2022-04-26 03:36:00|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1650944170000|2022-04-26 03:36:10|219.98|217.18|219.83|217.03|219.98|217.18|219.83|217.03|0
1650944180000|2022-04-26 03:36:20|219.9|217.1|219.83|217.03|219.98|217.18|219.83|217.03|0
1650944190000|2022-04-26 03:36:30|219.69|216.89|219.69|216.89|219.69|216.89|219.69|216.89|0
1650944200000|2022-04-26 03:36:40|219.83|217.03|219.69|216.89|219.83|217.03|219.69|216.89|0
1650944210000|2022-04-26 03:36:50|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1650944220000|2022-04-26 03:37:00|219.41|216.61|219.41|216.61|219.41|216.61|219.41|216.61|0
1650944240000|2022-04-26 03:37:20|219.55|216.75|219.55|216.75|219.55|216.75|219.41|216.61|0
1650944250000|2022-04-26 03:37:30|219.62|216.82|219.69|216.89|219.69|216.89|219.62|216.82|0
1650944260000|2022-04-26 03:37:40|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1650944270000|2022-04-26 03:37:50|219.69|216.89|219.69|216.89|219.69|216.89|219.69|216.89|0
1650944280000|2022-04-26 03:38:00|219.55|216.75|219.69|216.89|219.69|216.89|219.55|216.75|0
1650944290000|2022-04-26 03:38:10|219.83|217.03|219.83|217.03|219.83|217.03|219.83|217.03|0
1650944310000|2022-04-26 03:38:30|219.76|216.96|219.69|216.89|219.76|216.96|219.69|216.89|0
1650944330000|2022-04-26 03:38:50|219.76|216.96|219.69|216.89|219.76|216.96|219.69|216.89|0
1650944340000|2022-04-26 03:39:00|219.83|217.03|219.76|216.96|219.83|217.03|219.76|216.96|0
1650944350000|2022-04-26 03:39:10|219.69|216.89|219.69|216.89|219.69|216.89|219.69|216.89|0
1650944370000|2022-04-26 03:39:30|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1650944400000|2022-04-26 03:40:00|219.41|216.61|218.98|216.18|219.41|216.61|218.98|216.18|0
1650944410000|2022-04-26 03:40:10|219.26|216.46|219.26|216.46|219.26|216.46|219.26|216.46|0
1650944420000|2022-04-26 03:40:20|219.41|216.61|219.26|216.46|219.41|216.61|219.26|216.46|0
1650944430000|2022-04-26 03:40:30|219.12|216.32|219.19|216.39|219.19|216.39|219.12|216.32|0
1650944440000|2022-04-26 03:40:40|219.12|216.32|218.98|216.18|219.12|216.32|218.98|216.18|0
1650944450000|2022-04-26 03:40:50|219.12|216.32|219.12|216.32|219.12|216.32|218.98|216.18|0
1650944460000|2022-04-26 03:41:00|219.05|216.25|218.98|216.18|219.05|216.25|218.98|216.18|0
1650944470000|2022-04-26 03:41:10|219.05|216.25|219.12|216.32|219.12|216.32|219.05|216.25|0
1650944480000|2022-04-26 03:41:20|219.05|216.25|219.12|216.32|219.12|216.32|219.05|216.25|0
1650944490000|2022-04-26 03:41:30|219.19|216.39|219.12|216.32|219.19|216.39|219.12|216.32|0
1650944520000|2022-04-26 03:42:00|219.26|216.46|219.12|216.32|219.26|216.46|219.12|216.32|0
1650944530000|2022-04-26 03:42:10|219.05|216.25|218.98|216.18|219.05|216.25|218.98|216.18|0
1650944540000|2022-04-26 03:42:20|219.12|216.32|219.12|216.32|219.12|216.32|219.05|216.25|0
1650944550000|2022-04-26 03:42:30|219.26|216.46|219.12|216.32|219.26|216.46|219.12|216.32|0
1650944560000|2022-04-26 03:42:40|219.26|216.46|219.12|216.32|219.26|216.46|219.12|216.32|0
1650944580000|2022-04-26 03:43:00|219.19|216.39|219.12|216.32|219.19|216.39|219.12|216.32|0
1650944600000|2022-04-26 03:43:20|219.19|216.39|219.26|216.46|219.26|216.46|219.19|216.39|0
1650944610000|2022-04-26 03:43:30|219.4|216.6|219.4|216.6|219.4|216.6|219.4|216.6|0
1650944620000|2022-04-26 03:43:40|219.26|216.46|219.26|216.46|219.26|216.46|219.26|216.46|0
1650944650000|2022-04-26 03:44:10|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1650944680000|2022-04-26 03:44:40|218.98|216.18|218.98|216.18|218.98|216.18|218.98|216.18|0
1650944700000|2022-04-26 03:45:00|219.12|216.32|218.98|216.18|219.12|216.32|218.98|216.18|0
1650944720000|2022-04-26 03:45:20|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1650944740000|2022-04-26 03:45:40|219.26|216.46|219.26|216.46|219.26|216.46|219.26|216.46|0
1650944750000|2022-04-26 03:45:50|218.98|216.18|218.98|216.18|218.98|216.18|218.9|216.1|0
1650944780000|2022-04-26 03:46:20|219.12|216.32|219.12|216.32|219.26|216.46|219.12|216.32|0
1650944800000|2022-04-26 03:46:40|219.19|216.39|219.26|216.46|219.26|216.46|219.19|216.39|0
1650944810000|2022-04-26 03:46:50|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1650944820000|2022-04-26 03:47:00|218.98|216.18|218.98|216.18|218.98|216.18|218.98|216.18|0
1650944830000|2022-04-26 03:47:10|219.12|216.32|219.26|216.46|219.26|216.46|219.12|216.32|0
1650944840000|2022-04-26 03:47:20|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1650944860000|2022-04-26 03:47:40|219.04|216.24|218.98|216.18|219.04|216.24|218.98|216.18|0
1650944880000|2022-04-26 03:48:00|219.04|216.24|219.12|216.32|219.12|216.32|219.04|216.24|0
1650944910000|2022-04-26 03:48:30|219.4|216.6|219.26|216.46|219.4|216.6|219.26|216.46|0
1650944930000|2022-04-26 03:48:50|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1650944950000|2022-04-26 03:49:10|219.26|216.46|219.18|216.38|219.26|216.46|219.18|216.38|0
1650944960000|2022-04-26 03:49:20|219.26|216.46|219.12|216.32|219.26|216.46|219.12|216.32|0
1650944980000|2022-04-26 03:49:40|219.26|216.46|219.26|216.46|219.26|216.46|219.26|216.46|0
1650945040000|2022-04-26 03:50:40|219.4|216.6|219.26|216.46|219.4|216.6|219.26|216.46|0
1650945060000|2022-04-26 03:51:00|219.4|216.6|219.26|216.46|219.4|216.6|219.26|216.46|0
1650945080000|2022-04-26 03:51:20|219.11|216.31|219.26|216.46|219.26|216.46|219.11|216.31|0
1650945100000|2022-04-26 03:51:40|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650945130000|2022-04-26 03:52:10|219.4|216.6|219.4|216.6|219.4|216.6|219.4|216.6|0
1650945140000|2022-04-26 03:52:20|219.54|216.74|219.46|216.66|219.54|216.74|219.46|216.66|0
1650945150000|2022-04-26 03:52:30|219.54|216.74|219.54|216.74|219.54|216.74|219.54|216.74|0
1650945160000|2022-04-26 03:52:40|219.4|216.6|219.4|216.6|219.4|216.6|219.4|216.6|0
1650945170000|2022-04-26 03:52:50|219.25|216.45|219.25|216.45|219.25|216.45|219.04|216.24|0
1650945180000|2022-04-26 03:53:00|219.18|216.38|219.11|216.31|219.18|216.38|219.11|216.31|0
1650945200000|2022-04-26 03:53:20|219.18|216.38|219.25|216.45|219.25|216.45|219.18|216.38|0
1650945220000|2022-04-26 03:53:40|219.18|216.38|219.11|216.31|219.18|216.38|219.11|216.31|0
1650945240000|2022-04-26 03:54:00|219.25|216.45|219.11|216.31|219.25|216.45|219.11|216.31|0
1650945250000|2022-04-26 03:54:10|219.18|216.38|219.11|216.31|219.25|216.45|219.11|216.31|0
1650945260000|2022-04-26 03:54:20|219.25|216.45|219.25|216.45|219.25|216.45|219.18|216.38|0
1650945270000|2022-04-26 03:54:30|219.11|216.31|219.11|216.31|219.11|216.31|219.11|216.31|0
1650945290000|2022-04-26 03:54:50|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650945300000|2022-04-26 03:55:00|219.11|216.31|219.25|216.45|219.25|216.45|219.11|216.31|0
1650945330000|2022-04-26 03:55:30|219.39|216.59|219.25|216.45|219.39|216.59|219.25|216.45|0
1650945370000|2022-04-26 03:56:10|219.39|216.59|219.39|216.59|219.39|216.59|219.25|216.45|0
1650945380000|2022-04-26 03:56:20|219.53|216.73|219.39|216.59|219.53|216.73|219.39|216.59|0
1650945390000|2022-04-26 03:56:30|219.25|216.45|219.25|216.45|219.25|216.45|219.25|216.45|0
1650945450000|2022-04-26 03:57:30|219.39|216.59|219.39|216.59|219.39|216.59|219.39|216.59|0
1650945460000|2022-04-26 03:57:40|219.46|216.66|219.39|216.59|219.53|216.73|219.39|216.59|0
1650945530000|2022-04-26 03:58:50|219.53|216.73|219.53|216.73|219.53|216.73|219.53|216.73|0
1650945540000|2022-04-26 03:59:00|219.67|216.87|219.67|216.87|219.67|216.87|219.67|216.87|0
1650945550000|2022-04-26 03:59:10|219.53|216.73|219.53|216.73|219.53|216.73|219.53|216.73|0
1650945580000|2022-04-26 03:59:40|219.67|216.87|219.67|216.87|219.67|216.87|219.67|216.87|0
1650945590000|2022-04-26 03:59:50|219.53|216.73|219.81|217.01|219.81|217.01|219.53|216.73|0
1650945600000|2022-04-26 04:00:00|219.96|217.16|219.96|217.16|219.96|217.16|219.81|217.01|0
1650945610000|2022-04-26 04:00:10|219.81|217.01|219.81|217.01|219.81|217.01|219.81|217.01|0
1650945620000|2022-04-26 04:00:20|219.67|216.87|219.81|217.01|219.81|217.01|219.67|216.87|0
1650945630000|2022-04-26 04:00:30|219.96|217.16|219.81|217.01|219.96|217.16|219.81|217.01|0
1650945640000|2022-04-26 04:00:40|219.96|217.16|219.96|217.16|219.96|217.16|219.96|217.16|0
1650945690000|2022-04-26 04:01:30|219.95|217.15|219.81|217.01|219.95|217.15|219.81|217.01|0
1650945710000|2022-04-26 04:01:50|219.95|217.15|219.95|217.15|219.95|217.15|219.95|217.15|0
1650945760000|2022-04-26 04:02:40|220.1|217.3|219.95|217.15|220.1|217.3|219.95|217.15|0
1650945770000|2022-04-26 04:02:50|220.1|217.3|220.1|217.3|220.1|217.3|220.1|217.3|0
1650945780000|2022-04-26 04:03:00|220.24|217.44|220.24|217.44|220.24|217.44|220.1|217.3|0
1650945820000|2022-04-26 04:03:40|219.95|217.15|220.09|217.29|220.09|217.29|219.95|217.15|0
1650945830000|2022-04-26 04:03:50|220.16|217.36|220.09|217.29|220.16|217.36|220.09|217.29|0
1650945840000|2022-04-26 04:04:00|220.02|217.22|220.09|217.29|220.09|217.29|220.02|217.22|0
1650945860000|2022-04-26 04:04:20|220.02|217.22|220.09|217.29|220.09|217.29|220.02|217.22|0
1650945870000|2022-04-26 04:04:30|220.24|217.44|220.24|217.44|220.24|217.44|220.24|217.44|0
1650945890000|2022-04-26 04:04:50|220.09|217.29|220.09|217.29|220.09|217.29|220.09|217.29|0
1650945910000|2022-04-26 04:05:10|220.02|217.22|220.09|217.29|220.09|217.29|220.02|217.22|0
1650945940000|2022-04-26 04:05:40|220.02|217.22|219.95|217.15|220.02|217.22|219.95|217.15|0
1650945960000|2022-04-26 04:06:00|219.81|217.01|219.88|217.08|219.95|217.15|219.81|217.01|0
1650945970000|2022-04-26 04:06:10|219.81|217.01|219.81|217.01|219.81|217.01|219.74|216.94|0
1650945990000|2022-04-26 04:06:30|219.53|216.73|219.53|216.73|219.59|216.79|219.53|216.73|0
1650946000000|2022-04-26 04:06:40|219.59|216.79|219.67|216.87|219.67|216.87|219.59|216.79|0
1650946020000|2022-04-26 04:07:00|219.53|216.73|219.53|216.73|219.53|216.73|219.53|216.73|0
1650946040000|2022-04-26 04:07:20|219.38|216.58|219.24|216.44|219.38|216.58|219.24|216.44|0
1650946060000|2022-04-26 04:07:40|219.38|216.58|219.24|216.44|219.38|216.58|219.24|216.44|0
1650946070000|2022-04-26 04:07:50|219.38|216.58|219.38|216.58|219.38|216.58|219.38|216.58|0
1650946080000|2022-04-26 04:08:00|219.31|216.51|219.24|216.44|219.38|216.58|219.24|216.44|0
1650946090000|2022-04-26 04:08:10|219.38|216.58|219.31|216.51|219.38|216.58|219.31|216.51|0
1650946100000|2022-04-26 04:08:20|219.38|216.58|219.38|216.58|219.38|216.58|219.31|216.51|0
1650946110000|2022-04-26 04:08:30|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1650946120000|2022-04-26 04:08:40|219.17|216.37|219.17|216.37|219.17|216.37|219.17|216.37|0
1650946130000|2022-04-26 04:08:50|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1650946140000|2022-04-26 04:09:00|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1650946170000|2022-04-26 04:09:30|219.03|216.23|219.03|216.23|219.03|216.23|219.03|216.23|0
1650946180000|2022-04-26 04:09:40|219.1|216.3|219.1|216.3|219.1|216.3|219.03|216.23|0
1650946190000|2022-04-26 04:09:50|219.03|216.23|218.96|216.16|219.03|216.23|218.96|216.16|0
1650946200000|2022-04-26 04:10:00|218.67|215.87|218.67|215.87|218.67|215.87|218.67|215.87|0
1650946210000|2022-04-26 04:10:10|218.53|215.73|218.53|215.73|218.53|215.73|218.53|215.73|0
1650946220000|2022-04-26 04:10:20|218.67|215.87|218.53|215.73|218.67|215.87|218.53|215.73|0
1650946240000|2022-04-26 04:10:40|218.67|215.87|218.82|216.02|218.82|216.02|218.67|215.87|0
1650946250000|2022-04-26 04:10:50|218.96|216.16|218.96|216.16|218.96|216.16|218.88|216.08|0
1650946260000|2022-04-26 04:11:00|218.82|216.02|218.81|216.01|218.88|216.08|218.81|216.01|0
1650946270000|2022-04-26 04:11:10|218.67|215.87|218.67|215.87|218.67|215.87|218.67|215.87|0
1650946280000|2022-04-26 04:11:20|218.81|216.01|218.81|216.01|218.81|216.01|218.81|216.01|0
1650946290000|2022-04-26 04:11:30|218.88|216.08|218.88|216.08|218.96|216.16|218.88|216.08|0
1650946300000|2022-04-26 04:11:40|218.96|216.16|219.1|216.3|219.1|216.3|218.96|216.16|0
1650946320000|2022-04-26 04:12:00|218.96|216.16|219.16|216.36|219.16|216.36|218.96|216.16|0
1650946330000|2022-04-26 04:12:10|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1650946370000|2022-04-26 04:12:50|219.16|216.36|219.16|216.36|219.16|216.36|219.16|216.36|0
1650946380000|2022-04-26 04:13:00|219.1|216.3|219.1|216.3|219.1|216.3|219.1|216.3|0
1650946410000|2022-04-26 04:13:30|219.02|216.22|219.02|216.22|219.1|216.3|219.02|216.22|0
1650946420000|2022-04-26 04:13:40|218.95|216.15|219.1|216.3|219.1|216.3|218.95|216.15|0
1650946430000|2022-04-26 04:13:50|219.02|216.22|219.1|216.3|219.1|216.3|219.02|216.22|0
1650946440000|2022-04-26 04:14:00|219.02|216.22|219.1|216.3|219.1|216.3|219.02|216.22|0
1650946460000|2022-04-26 04:14:20|219.09|216.29|219.09|216.29|219.09|216.29|219.09|216.29|0
1650946480000|2022-04-26 04:14:40|219.16|216.36|219.16|216.36|219.16|216.36|219.09|216.29|0
1650946490000|2022-04-26 04:14:50|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1650946530000|2022-04-26 04:15:30|219.09|216.29|219.09|216.29|219.09|216.29|219.09|216.29|0
1650946560000|2022-04-26 04:16:00|219.02|216.22|219.09|216.29|219.09|216.29|219.02|216.22|0
1650946570000|2022-04-26 04:16:10|218.95|216.15|219.09|216.29|219.09|216.29|218.95|216.15|0
1650946610000|2022-04-26 04:16:50|219.16|216.36|219.16|216.36|219.16|216.36|219.16|216.36|0
1650946620000|2022-04-26 04:17:00|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1650946640000|2022-04-26 04:17:20|219.3|216.5|219.3|216.5|219.3|216.5|219.3|216.5|0
1650946650000|2022-04-26 04:17:30|219.38|216.58|219.38|216.58|219.38|216.58|219.38|216.58|0
1650946680000|2022-04-26 04:18:00|219.3|216.5|219.16|216.36|219.3|216.5|219.16|216.36|0
1650946690000|2022-04-26 04:18:10|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1650946710000|2022-04-26 04:18:30|219.09|216.29|219.09|216.29|219.09|216.29|219.09|216.29|0
1650946740000|2022-04-26 04:19:00|219.02|216.22|219.02|216.22|219.09|216.29|219.02|216.22|0
1650946750000|2022-04-26 04:19:10|219.09|216.29|219.09|216.29|219.09|216.29|219.09|216.29|0
1650946790000|2022-04-26 04:19:50|218.95|216.15|218.95|216.15|218.95|216.15|218.95|216.15|0
1650946800000|2022-04-26 04:20:00|219.09|216.29|219.09|216.29|219.09|216.29|219.09|216.29|0
1650946860000|2022-04-26 04:21:00|219.02|216.22|219.09|216.29|219.09|216.29|219.02|216.22|0
1650946870000|2022-04-26 04:21:10|218.95|216.15|218.95|216.15|218.95|216.15|218.95|216.15|0
1650946890000|2022-04-26 04:21:30|218.81|216.01|218.81|216.01|218.81|216.01|218.81|216.01|0
1650946900000|2022-04-26 04:21:40|218.73|215.93|218.81|216.01|218.81|216.01|218.73|215.93|0
1650946910000|2022-04-26 04:21:50|218.73|215.93|218.66|215.86|218.73|215.93|218.66|215.86|0
1650946920000|2022-04-26 04:22:00|218.81|216.01|218.81|216.01|218.81|216.01|218.81|216.01|0
1650946980000|2022-04-26 04:23:00|218.73|215.93|218.81|216.01|218.81|216.01|218.73|215.93|0
1650946990000|2022-04-26 04:23:10|218.8|216|218.8|216|218.8|216|218.8|216|0
1650947040000|2022-04-26 04:24:00|218.66|215.86|218.66|215.86|218.66|215.86|218.66|215.86|0
1650947050000|2022-04-26 04:24:10|218.52|215.72|218.66|215.86|218.66|215.86|218.52|215.72|0
1650947090000|2022-04-26 04:24:50|218.8|216|218.8|216|218.8|216|218.8|216|0
1650947110000|2022-04-26 04:25:10|218.66|215.86|218.66|215.86|218.66|215.86|218.66|215.86|0
1650947120000|2022-04-26 04:25:20|218.73|215.93|218.8|216|218.8|216|218.73|215.93|0
1650947130000|2022-04-26 04:25:30|218.73|215.93|218.66|215.86|218.73|215.93|218.66|215.86|0
1650947160000|2022-04-26 04:26:00|218.8|216|218.8|216|218.8|216|218.8|216|0
1650947240000|2022-04-26 04:27:20|218.66|215.86|218.66|215.86|218.66|215.86|218.66|215.86|0
1650947260000|2022-04-26 04:27:40|218.8|216|218.8|216|218.8|216|218.8|216|0
1650947280000|2022-04-26 04:28:00|218.73|215.93|218.66|215.86|218.8|216|218.66|215.86|0
1650947290000|2022-04-26 04:28:10|218.73|215.93|218.8|216|218.8|216|218.73|215.93|0
1650947310000|2022-04-26 04:28:30|218.66|215.86|218.66|215.86|218.66|215.86|218.66|215.86|0
1650947320000|2022-04-26 04:28:40|218.73|215.93|218.8|216|218.8|216|218.73|215.93|0
1650947350000|2022-04-26 04:29:10|218.73|215.93|218.66|215.86|218.73|215.93|218.66|215.86|0
1650947360000|2022-04-26 04:29:20|218.73|215.93|218.8|216|218.8|216|218.73|215.93|0
1650947380000|2022-04-26 04:29:40|218.66|215.86|218.66|215.86|218.66|215.86|218.66|215.86|0
1650947400000|2022-04-26 04:30:00|218.8|216|218.94|216.14|218.94|216.14|218.8|216|0
1650947430000|2022-04-26 04:30:30|218.87|216.07|218.8|216|218.87|216.07|218.8|216|0
1650947460000|2022-04-26 04:31:00|218.94|216.14|219.08|216.28|219.08|216.28|218.94|216.14|0
1650947480000|2022-04-26 04:31:20|219.01|216.21|219.08|216.28|219.08|216.28|219.01|216.21|0
1650947490000|2022-04-26 04:31:30|218.94|216.14|218.94|216.14|218.94|216.14|218.94|216.14|0
1650947510000|2022-04-26 04:31:50|219.08|216.28|219.08|216.28|219.08|216.28|219.08|216.28|0
1650947750000|2022-04-26 04:35:50|218.94|216.14|218.94|216.14|218.94|216.14|218.94|216.14|0
1650947760000|2022-04-26 04:36:00|218.79|215.99|218.94|216.14|218.94|216.14|218.79|215.99|0
1650947830000|2022-04-26 04:37:10|218.93|216.13|218.93|216.13|218.93|216.13|218.93|216.13|0
1650947860000|2022-04-26 04:37:40|218.79|215.99|218.79|215.99|218.79|215.99|218.79|215.99|0
1650947890000|2022-04-26 04:38:10|218.93|216.13|218.93|216.13|218.93|216.13|218.93|216.13|0
1650947910000|2022-04-26 04:38:30|218.79|215.99|218.93|216.13|218.93|216.13|218.79|215.99|0
1650947920000|2022-04-26 04:38:40|218.79|215.99|218.79|215.99|218.79|215.99|218.79|215.99|0
1650947940000|2022-04-26 04:39:00|218.93|216.13|218.93|216.13|218.93|216.13|218.93|216.13|0
1650948000000|2022-04-26 04:40:00|219.07|216.27|219.07|216.27|219.07|216.27|219.07|216.27|0
1650948010000|2022-04-26 04:40:10|219.14|216.34|219.14|216.34|219.14|216.34|219.14|216.34|0
1650948020000|2022-04-26 04:40:20|219.36|216.56|219.28|216.48|219.36|216.56|219.28|216.48|0
1650948030000|2022-04-26 04:40:30|219.22|216.42|219.36|216.56|219.36|216.56|219.22|216.42|0
1650948050000|2022-04-26 04:40:50|219.28|216.48|219.36|216.56|219.36|216.56|219.28|216.48|0
1650948060000|2022-04-26 04:41:00|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1650948190000|2022-04-26 04:43:10|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1650948200000|2022-04-26 04:43:20|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1650948280000|2022-04-26 04:44:40|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1650948310000|2022-04-26 04:45:10|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1650948320000|2022-04-26 04:45:20|219.28|216.48|219.35|216.55|219.35|216.55|219.28|216.48|0
1650948410000|2022-04-26 04:46:50|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1650948440000|2022-04-26 04:47:20|219.14|216.34|219.21|216.41|219.21|216.41|219.14|216.34|0
1650948590000|2022-04-26 04:49:50|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1650948720000|2022-04-26 04:52:00|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1650948770000|2022-04-26 04:52:50|219.2|216.4|219.2|216.4|219.2|216.4|219.2|216.4|0
1650948780000|2022-04-26 04:53:00|219.27|216.47|219.27|216.47|219.27|216.47|219.27|216.47|0
1650948790000|2022-04-26 04:53:10|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1650948830000|2022-04-26 04:53:50|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1650948890000|2022-04-26 04:54:50|219.34|216.54|219.49|216.69|219.49|216.69|219.34|216.54|0
1650949000000|2022-04-26 04:56:40|219.48|216.68|219.48|216.68|219.48|216.68|219.48|216.68|0
1650949010000|2022-04-26 04:56:50|219.34|216.54|219.34|216.54|219.34|216.54|219.34|216.54|0
1650949040000|2022-04-26 04:57:20|219.48|216.68|219.48|216.68|219.48|216.68|219.48|216.68|0
1650949080000|2022-04-26 04:58:00|219.34|216.54|219.48|216.68|219.48|216.68|219.34|216.54|0
1650949200000|2022-04-26 05:00:00|219.34|216.54|219.34|216.54|219.34|216.54|219.34|216.54|0
1650949210000|2022-04-26 05:00:10|219.48|216.68|219.41|216.61|219.48|216.68|219.41|216.61|0
1650949220000|2022-04-26 05:00:20|219.34|216.54|219.06|216.26|219.34|216.54|219.06|216.26|0
1650949230000|2022-04-26 05:00:30|219.2|216.4|219.2|216.4|219.2|216.4|219.06|216.26|0
1650949240000|2022-04-26 05:00:40|219.34|216.54|219.27|216.47|219.34|216.54|219.27|216.47|0
1650949250000|2022-04-26 05:00:50|219.34|216.54|219.34|216.54|219.34|216.54|219.34|216.54|0
1650949260000|2022-04-26 05:01:00|219.2|216.4|219.2|216.4|219.2|216.4|219.2|216.4|0
1650949280000|2022-04-26 05:01:20|219.06|216.26|219.06|216.26|219.06|216.26|219.06|216.26|0
1650949290000|2022-04-26 05:01:30|219.2|216.4|219.06|216.26|219.2|216.4|219.06|216.26|0
1650949300000|2022-04-26 05:01:40|218.91|216.11|218.91|216.11|218.91|216.11|218.91|216.11|0
1650949310000|2022-04-26 05:01:50|218.98|216.18|219.06|216.26|219.06|216.26|218.91|216.11|0
1650949330000|2022-04-26 05:02:10|219.2|216.4|219.2|216.4|219.2|216.4|219.2|216.4|0
1650949340000|2022-04-26 05:02:20|219.48|216.68|219.48|216.68|219.48|216.68|219.34|216.54|0
1650949350000|2022-04-26 05:02:30|219.62|216.82|219.62|216.82|219.62|216.82|219.62|216.82|0
1650949370000|2022-04-26 05:02:50|219.76|216.96|219.76|216.96|219.76|216.96|219.76|216.96|0
1650949380000|2022-04-26 05:03:00|219.83|217.03|219.76|216.96|219.83|217.03|219.76|216.96|0
1650949400000|2022-04-26 05:03:20|219.9|217.1|219.9|217.1|219.9|217.1|219.76|216.96|0
1650949410000|2022-04-26 05:03:30|219.76|216.96|219.9|217.1|219.9|217.1|219.76|216.96|0
1650949420000|2022-04-26 05:03:40|219.76|216.96|219.76|216.96|219.76|216.96|219.76|216.96|0
1650949440000|2022-04-26 05:04:00|219.62|216.82|219.62|216.82|219.62|216.82|219.62|216.82|0
1650949450000|2022-04-26 05:04:10|219.48|216.68|219.34|216.54|219.48|216.68|219.34|216.54|0
1650949460000|2022-04-26 05:04:20|219.26|216.46|219.26|216.46|219.26|216.46|219.26|216.46|0
1650949470000|2022-04-26 05:04:30|219.2|216.4|219.48|216.68|219.48|216.68|219.2|216.4|0
1650949480000|2022-04-26 05:04:40|219.55|216.75|219.55|216.75|219.55|216.75|219.48|216.68|0
1650949490000|2022-04-26 05:04:50|219.48|216.68|219.48|216.68|219.48|216.68|219.48|216.68|0
1650949500000|2022-04-26 05:05:00|219.34|216.54|219.34|216.54|219.4|216.6|219.34|216.54|0
1650949510000|2022-04-26 05:05:10|219.4|216.6|219.34|216.54|219.4|216.6|219.34|216.54|0
1650949520000|2022-04-26 05:05:20|219.26|216.46|219.19|216.39|219.26|216.46|219.19|216.39|0
1650949540000|2022-04-26 05:05:40|219.05|216.25|218.91|216.11|219.05|216.25|218.91|216.11|0
1650949550000|2022-04-26 05:05:50|218.77|215.97|218.77|215.97|218.77|215.97|218.77|215.97|0
1650949560000|2022-04-26 05:06:00|218.63|215.83|218.63|215.83|218.63|215.83|218.63|215.83|0
1650949580000|2022-04-26 05:06:20|218.49|215.69|218.63|215.83|218.63|215.83|218.49|215.69|0
1650949590000|2022-04-26 05:06:30|218.49|215.69|218.49|215.69|218.49|215.69|218.49|215.69|0
1650949600000|2022-04-26 05:06:40|218.2|215.4|218.35|215.55|218.35|215.55|218.2|215.4|0
1650949610000|2022-04-26 05:06:50|218.2|215.4|217.92|215.12|218.2|215.4|217.92|215.12|0
1650949620000|2022-04-26 05:07:00|217.78|214.98|217.78|214.98|217.78|214.98|217.78|214.98|0
1650949630000|2022-04-26 05:07:10|217.92|215.12|217.78|214.98|217.92|215.12|217.78|214.98|0
1650949640000|2022-04-26 05:07:20|217.92|215.12|217.78|214.98|217.92|215.12|217.78|214.98|0
1650949660000|2022-04-26 05:07:40|217.64|214.84|217.92|215.12|217.92|215.12|217.64|214.84|0
1650949670000|2022-04-26 05:07:50|217.78|214.98|217.92|215.12|217.92|215.12|217.78|214.98|0
1650949680000|2022-04-26 05:08:00|218.06|215.26|217.92|215.12|218.06|215.26|217.92|215.12|0
1650949690000|2022-04-26 05:08:10|217.78|214.98|217.64|214.84|217.78|214.98|217.64|214.84|0
1650949700000|2022-04-26 05:08:20|217.57|214.77|217.57|214.77|217.57|214.77|217.57|214.77|0
1650949710000|2022-04-26 05:08:30|217.5|214.7|217.5|214.7|217.5|214.7|217.5|214.7|0
1650949720000|2022-04-26 05:08:40|217.36|214.56|217.36|214.56|217.36|214.56|217.36|214.56|0
1650949730000|2022-04-26 05:08:50|217.28|214.48|217.28|214.48|217.28|214.48|217.28|214.48|0
1650949740000|2022-04-26 05:09:00|217.36|214.56|217.08|214.28|217.36|214.56|217.08|214.28|0
1650949750000|2022-04-26 05:09:10|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1650949760000|2022-04-26 05:09:20|216.79|213.99|216.65|213.85|216.79|213.99|216.65|213.85|0
1650949770000|2022-04-26 05:09:30|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1650949780000|2022-04-26 05:09:40|216.65|213.85|216.65|213.85|216.79|213.99|216.65|213.85|0
1650949800000|2022-04-26 05:10:00|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1650949810000|2022-04-26 05:10:10|216.93|214.13|217.07|214.27|217.07|214.27|216.93|214.13|0
1650949820000|2022-04-26 05:10:20|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1650949830000|2022-04-26 05:10:30|217.36|214.56|217.21|214.41|217.36|214.56|217.21|214.41|0
1650949840000|2022-04-26 05:10:40|217.28|214.48|217.21|214.41|217.28|214.48|217.21|214.41|0
1650949860000|2022-04-26 05:11:00|217.14|214.34|217.21|214.41|217.21|214.41|217.14|214.34|0
1650949880000|2022-04-26 05:11:20|217.35|214.55|217.5|214.7|217.5|214.7|217.35|214.55|0
1650949890000|2022-04-26 05:11:30|217.78|214.98|217.78|214.98|217.78|214.98|217.78|214.98|0
1650949900000|2022-04-26 05:11:40|217.64|214.84|217.78|214.98|217.78|214.98|217.64|214.84|0
1650949910000|2022-04-26 05:11:50|217.92|215.12|217.92|215.12|217.92|215.12|217.78|214.98|0
1650949920000|2022-04-26 05:12:00|217.78|214.98|217.78|214.98|217.92|215.12|217.78|214.98|0
1650949930000|2022-04-26 05:12:10|217.92|215.12|218.2|215.4|218.2|215.4|217.92|215.12|0
1650949940000|2022-04-26 05:12:20|218.06|215.26|218.06|215.26|218.06|215.26|218.06|215.26|0
1650949950000|2022-04-26 05:12:30|217.92|215.12|217.92|215.12|217.92|215.12|217.92|215.12|0
1650949960000|2022-04-26 05:12:40|217.78|214.98|218.06|215.26|218.06|215.26|217.78|214.98|0
1650949970000|2022-04-26 05:12:50|217.92|215.12|217.78|214.98|217.92|215.12|217.78|214.98|0
1650949980000|2022-04-26 05:13:00|217.64|214.84|217.64|214.84|217.64|214.84|217.64|214.84|0
1650949990000|2022-04-26 05:13:10|217.49|214.69|217.49|214.69|217.49|214.69|217.49|214.69|0
1650950000000|2022-04-26 05:13:20|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1650950010000|2022-04-26 05:13:30|217.14|214.34|217.14|214.34|217.14|214.34|217.14|214.34|0
1650950020000|2022-04-26 05:13:40|217.07|214.27|216.93|214.13|217.07|214.27|216.93|214.13|0
1650950030000|2022-04-26 05:13:50|217|214.2|217|214.2|217|214.2|217|214.2|0
1650950040000|2022-04-26 05:14:00|217.07|214.27|217.21|214.41|217.21|214.41|217.07|214.27|0
1650950050000|2022-04-26 05:14:10|217.07|214.27|217.07|214.27|217.07|214.27|217.07|214.27|0
1650950070000|2022-04-26 05:14:30|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1650950080000|2022-04-26 05:14:40|217.07|214.27|217.07|214.27|217.14|214.34|217.07|214.27|0
1650950090000|2022-04-26 05:14:50|216.93|214.13|217|214.2|217|214.2|216.93|214.13|0
1650950100000|2022-04-26 05:15:00|216.79|213.99|216.93|214.13|216.93|214.13|216.65|213.85|0
1650950120000|2022-04-26 05:15:20|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1650950130000|2022-04-26 05:15:30|216.93|214.13|216.93|214.13|216.93|214.13|216.93|214.13|0
1650950150000|2022-04-26 05:15:50|217.07|214.27|216.93|214.13|217.07|214.27|216.93|214.13|0
1650950170000|2022-04-26 05:16:10|216.86|214.06|216.79|213.99|216.93|214.13|216.79|213.99|0
1650950210000|2022-04-26 05:16:50|216.65|213.85|216.79|213.99|216.79|213.99|216.65|213.85|0
1650950220000|2022-04-26 05:17:00|216.71|213.91|216.65|213.85|216.71|213.91|216.65|213.85|0
1650950240000|2022-04-26 05:17:20|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1650950250000|2022-04-26 05:17:30|216.71|213.91|216.93|214.13|216.93|214.13|216.71|213.91|0
1650950260000|2022-04-26 05:17:40|216.79|213.99|216.79|213.99|216.79|213.99|216.79|213.99|0
1650950270000|2022-04-26 05:17:50|216.65|213.85|216.51|213.71|216.65|213.85|216.51|213.71|0
1650950280000|2022-04-26 05:18:00|216.43|213.63|216.51|213.71|216.51|213.71|216.43|213.63|0
1650950290000|2022-04-26 05:18:10|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1650950300000|2022-04-26 05:18:20|216.36|213.56|216.51|213.71|216.51|213.71|216.36|213.56|0
1650950310000|2022-04-26 05:18:30|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650950320000|2022-04-26 05:18:40|216.22|213.42|216.08|213.28|216.22|213.42|216.08|213.28|0
1650950330000|2022-04-26 05:18:50|215.8|213|215.66|212.86|215.8|213|215.66|212.86|0
1650950340000|2022-04-26 05:19:00|215.8|213|215.94|213.14|215.94|213.14|215.8|213|0
1650950350000|2022-04-26 05:19:10|215.8|213|215.66|212.86|215.8|213|215.66|212.86|0
1650950360000|2022-04-26 05:19:20|215.8|213|215.8|213|215.8|213|215.66|212.86|0
1650950370000|2022-04-26 05:19:30|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1650950380000|2022-04-26 05:19:40|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1650950390000|2022-04-26 05:19:50|215.8|213|215.94|213.14|215.94|213.14|215.8|213|0
1650950400000|2022-04-26 05:20:00|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1650950420000|2022-04-26 05:20:20|215.94|213.14|216.01|213.21|216.01|213.21|215.94|213.14|0
1650950430000|2022-04-26 05:20:30|216.08|213.28|215.94|213.14|216.08|213.28|215.94|213.14|0
1650950460000|2022-04-26 05:21:00|215.8|213|215.94|213.14|215.94|213.14|215.8|213|0
1650950470000|2022-04-26 05:21:10|216.01|213.21|215.94|213.14|216.01|213.21|215.94|213.14|0
1650950480000|2022-04-26 05:21:20|215.87|213.07|215.94|213.14|215.94|213.14|215.87|213.07|0
1650950490000|2022-04-26 05:21:30|215.87|213.07|215.94|213.14|215.94|213.14|215.87|213.07|0
1650950520000|2022-04-26 05:22:00|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1650950540000|2022-04-26 05:22:20|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1650950550000|2022-04-26 05:22:30|216.08|213.28|216.22|213.42|216.22|213.42|216.08|213.28|0
1650950560000|2022-04-26 05:22:40|216.36|213.56|216.5|213.7|216.5|213.7|216.36|213.56|0
1650950570000|2022-04-26 05:22:50|216.64|213.84|216.5|213.7|216.64|213.84|216.5|213.7|0
1650950580000|2022-04-26 05:23:00|216.64|213.84|216.64|213.84|216.64|213.84|216.64|213.84|0
1650950590000|2022-04-26 05:23:10|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1650950610000|2022-04-26 05:23:30|216.64|213.84|216.78|213.98|216.78|213.98|216.64|213.84|0
1650950620000|2022-04-26 05:23:40|216.92|214.12|216.92|214.12|216.92|214.12|216.92|214.12|0
1650950630000|2022-04-26 05:23:50|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1650950640000|2022-04-26 05:24:00|216.57|213.77|216.64|213.84|216.64|213.84|216.57|213.77|0
1650950650000|2022-04-26 05:24:10|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1650950660000|2022-04-26 05:24:20|216.36|213.56|216.5|213.7|216.5|213.7|216.36|213.56|0
1650950680000|2022-04-26 05:24:40|216.43|213.63|216.43|213.63|216.43|213.63|216.43|213.63|0
1650950690000|2022-04-26 05:24:50|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650950700000|2022-04-26 05:25:00|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1650950710000|2022-04-26 05:25:10|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650950720000|2022-04-26 05:25:20|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1650950730000|2022-04-26 05:25:30|216.64|213.84|216.64|213.84|216.64|213.84|216.64|213.84|0
1650950750000|2022-04-26 05:25:50|216.71|213.91|216.92|214.12|216.92|214.12|216.71|213.91|0
1650950760000|2022-04-26 05:26:00|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1650950770000|2022-04-26 05:26:10|216.92|214.12|217.06|214.26|217.06|214.26|216.92|214.12|0
1650950780000|2022-04-26 05:26:20|216.92|214.12|217.06|214.26|217.06|214.26|216.92|214.12|0
1650950790000|2022-04-26 05:26:30|216.92|214.12|216.92|214.12|216.92|214.12|216.92|214.12|0
1650950800000|2022-04-26 05:26:40|216.85|214.05|216.85|214.05|216.85|214.05|216.85|214.05|0
1650950810000|2022-04-26 05:26:50|216.78|213.98|216.57|213.77|216.78|213.98|216.5|213.7|0
1650950820000|2022-04-26 05:27:00|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1650950830000|2022-04-26 05:27:10|216.42|213.62|216.42|213.62|216.42|213.62|216.42|213.62|0
1650950840000|2022-04-26 05:27:20|216.5|213.7|216.36|213.56|216.5|213.7|216.36|213.56|0
1650950850000|2022-04-26 05:27:30|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1650950870000|2022-04-26 05:27:50|216.64|213.84|216.64|213.84|216.64|213.84|216.64|213.84|0
1650950880000|2022-04-26 05:28:00|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1650950900000|2022-04-26 05:28:20|216.64|213.84|216.78|213.98|216.78|213.98|216.64|213.84|0
1650950920000|2022-04-26 05:28:40|216.64|213.84|216.5|213.7|216.64|213.84|216.5|213.7|0
1650950930000|2022-04-26 05:28:50|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650950940000|2022-04-26 05:29:00|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1650950970000|2022-04-26 05:29:30|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1650950980000|2022-04-26 05:29:40|216.5|213.7|216.36|213.56|216.5|213.7|216.36|213.56|0
1650950990000|2022-04-26 05:29:50|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1650951000000|2022-04-26 05:30:00|216.64|213.84|216.42|213.62|216.64|213.84|216.42|213.62|0
1650951010000|2022-04-26 05:30:10|216.5|213.7|216.64|213.84|216.64|213.84|216.5|213.7|0
1650951030000|2022-04-26 05:30:30|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1650951040000|2022-04-26 05:30:40|216.64|213.84|216.78|213.98|216.78|213.98|216.64|213.84|0
1650951050000|2022-04-26 05:30:50|216.7|213.9|216.78|213.98|216.78|213.98|216.7|213.9|0
1650951070000|2022-04-26 05:31:10|217.06|214.26|217.2|214.4|217.2|214.4|217.06|214.26|0
1650951080000|2022-04-26 05:31:20|217.34|214.54|217.34|214.54|217.34|214.54|217.2|214.4|0
1650951100000|2022-04-26 05:31:40|217.48|214.68|217.48|214.68|217.48|214.68|217.48|214.68|0
1650951110000|2022-04-26 05:31:50|217.41|214.61|217.48|214.68|217.48|214.68|217.41|214.61|0
1650951120000|2022-04-26 05:32:00|217.62|214.82|217.76|214.96|217.76|214.96|217.62|214.82|0
1650951130000|2022-04-26 05:32:10|217.69|214.89|217.62|214.82|217.69|214.89|217.62|214.82|0
1650951140000|2022-04-26 05:32:20|217.55|214.75|217.48|214.68|217.62|214.82|217.48|214.68|0
1650951150000|2022-04-26 05:32:30|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1650951160000|2022-04-26 05:32:40|217.2|214.4|217.26|214.46|217.26|214.46|217.2|214.4|0
1650951170000|2022-04-26 05:32:50|217.34|214.54|217.48|214.68|217.48|214.68|217.34|214.54|0
1650951180000|2022-04-26 05:33:00|217.55|214.75|217.55|214.75|217.55|214.75|217.48|214.68|0
1650951190000|2022-04-26 05:33:10|217.62|214.82|217.62|214.82|217.69|214.89|217.62|214.82|0
1650951210000|2022-04-26 05:33:30|217.55|214.75|217.55|214.75|217.55|214.75|217.55|214.75|0
1650951220000|2022-04-26 05:33:40|217.62|214.82|217.48|214.68|217.62|214.82|217.48|214.68|0
1650951230000|2022-04-26 05:33:50|217.4|214.6|217.34|214.54|217.4|214.6|217.34|214.54|0
1650951240000|2022-04-26 05:34:00|217.4|214.6|217.26|214.46|217.48|214.68|217.26|214.46|0
1650951250000|2022-04-26 05:34:10|217.34|214.54|217.2|214.4|217.34|214.54|217.2|214.4|0
1650951260000|2022-04-26 05:34:20|217.12|214.32|217.2|214.4|217.2|214.4|217.05|214.25|0
1650951270000|2022-04-26 05:34:30|217.12|214.32|217.05|214.25|217.12|214.32|217.05|214.25|0
1650951280000|2022-04-26 05:34:40|217.34|214.54|217.34|214.54|217.34|214.54|217.34|214.54|0
1650951290000|2022-04-26 05:34:50|217.19|214.39|217.05|214.25|217.19|214.39|217.05|214.25|0
1650951300000|2022-04-26 05:35:00|217.19|214.39|217.19|214.39|217.19|214.39|217.19|214.39|0
1650951310000|2022-04-26 05:35:10|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1650951320000|2022-04-26 05:35:20|216.91|214.11|216.98|214.18|216.98|214.18|216.91|214.11|0
1650951330000|2022-04-26 05:35:30|216.91|214.11|217.05|214.25|217.05|214.25|216.91|214.11|0
1650951350000|2022-04-26 05:35:50|217.19|214.39|217.05|214.25|217.19|214.39|217.05|214.25|0
1650951360000|2022-04-26 05:36:00|217.19|214.39|217.05|214.25|217.19|214.39|217.05|214.25|0
1650951380000|2022-04-26 05:36:20|217.19|214.39|217.33|214.53|217.33|214.53|217.19|214.39|0
1650951390000|2022-04-26 05:36:30|217.19|214.39|217.33|214.53|217.33|214.53|217.19|214.39|0
1650951410000|2022-04-26 05:36:50|217.19|214.39|217.05|214.25|217.19|214.39|217.05|214.25|0
1650951420000|2022-04-26 05:37:00|216.98|214.18|217.05|214.25|217.05|214.25|216.98|214.18|0
1650951430000|2022-04-26 05:37:10|216.91|214.11|216.98|214.18|216.98|214.18|216.91|214.11|0
1650951440000|2022-04-26 05:37:20|216.91|214.11|217.05|214.25|217.05|214.25|216.91|214.11|0
1650951460000|2022-04-26 05:37:40|216.91|214.11|216.91|214.11|216.98|214.18|216.91|214.11|0
1650951470000|2022-04-26 05:37:50|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1650951480000|2022-04-26 05:38:00|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1650951490000|2022-04-26 05:38:10|216.77|213.97|216.84|214.04|216.84|214.04|216.77|213.97|0
1650951500000|2022-04-26 05:38:20|216.77|213.97|216.77|213.97|216.91|214.11|216.77|213.97|0
1650951510000|2022-04-26 05:38:30|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1650951520000|2022-04-26 05:38:40|216.84|214.04|216.77|213.97|216.84|214.04|216.77|213.97|0
1650951540000|2022-04-26 05:39:00|216.91|214.11|216.91|214.11|216.91|214.11|216.91|214.11|0
1650951550000|2022-04-26 05:39:10|217.05|214.25|217.05|214.25|217.05|214.25|217.05|214.25|0
1650951560000|2022-04-26 05:39:20|216.91|214.11|217.12|214.32|217.12|214.32|216.91|214.11|0
1650951570000|2022-04-26 05:39:30|217.19|214.39|217.05|214.25|217.19|214.39|217.05|214.25|0
1650951590000|2022-04-26 05:39:50|217.19|214.39|217.05|214.25|217.19|214.39|217.05|214.25|0
1650951600000|2022-04-26 05:40:00|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1650951610000|2022-04-26 05:40:10|217.19|214.39|217.19|214.39|217.19|214.39|217.19|214.39|0
1650951620000|2022-04-26 05:40:20|217.33|214.53|217.19|214.39|217.33|214.53|217.19|214.39|0
1650951630000|2022-04-26 05:40:30|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1650951670000|2022-04-26 05:41:10|217.47|214.67|217.61|214.81|217.61|214.81|217.47|214.67|0
1650951680000|2022-04-26 05:41:20|217.75|214.95|217.68|214.88|217.75|214.95|217.68|214.88|0
1650951690000|2022-04-26 05:41:30|217.75|214.95|217.61|214.81|217.75|214.95|217.61|214.81|0
1650951700000|2022-04-26 05:41:40|217.75|214.95|217.54|214.74|217.75|214.95|217.54|214.74|0
1650951710000|2022-04-26 05:41:50|217.61|214.81|217.61|214.81|217.61|214.81|217.61|214.81|0
1650951730000|2022-04-26 05:42:10|217.75|214.95|217.47|214.67|217.75|214.95|217.47|214.67|0
1650951740000|2022-04-26 05:42:20|217.4|214.6|217.4|214.6|217.4|214.6|217.4|214.6|0
1650951750000|2022-04-26 05:42:30|217.47|214.67|217.47|214.67|217.47|214.67|217.4|214.6|0
1650951760000|2022-04-26 05:42:40|217.33|214.53|217.47|214.67|217.47|214.67|217.33|214.53|0
1650951770000|2022-04-26 05:42:50|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1650951780000|2022-04-26 05:43:00|217.47|214.67|217.47|214.67|217.47|214.67|217.47|214.67|0
1650951790000|2022-04-26 05:43:10|217.54|214.74|217.33|214.53|217.54|214.74|217.33|214.53|0
1650951800000|2022-04-26 05:43:20|217.47|214.67|217.47|214.67|217.47|214.67|217.47|214.67|0
1650951810000|2022-04-26 05:43:30|217.33|214.53|217.33|214.53|217.33|214.53|217.33|214.53|0
1650951820000|2022-04-26 05:43:40|217.47|214.67|217.47|214.67|217.47|214.67|217.33|214.53|0
1650951840000|2022-04-26 05:44:00|217.4|214.6|217.47|214.67|217.47|214.67|217.33|214.53|0
1650951850000|2022-04-26 05:44:10|217.4|214.6|217.47|214.67|217.47|214.67|217.4|214.6|0
1650951860000|2022-04-26 05:44:20|217.61|214.81|217.47|214.67|217.61|214.81|217.47|214.67|0
1650951870000|2022-04-26 05:44:30|217.61|214.81|217.75|214.95|217.75|214.95|217.61|214.81|0
1650951890000|2022-04-26 05:44:50|217.89|215.09|217.89|215.09|218.03|215.23|217.89|215.09|0
1650951900000|2022-04-26 05:45:00|218.03|215.23|218.03|215.23|218.1|215.3|218.03|215.23|0
1650951910000|2022-04-26 05:45:10|218.1|215.3|218.17|215.37|218.17|215.37|218.1|215.3|0
1650951920000|2022-04-26 05:45:20|218.31|215.51|218.31|215.51|218.31|215.51|218.31|215.51|0
1650951930000|2022-04-26 05:45:30|218.46|215.66|218.46|215.66|218.46|215.66|218.46|215.66|0
1650951950000|2022-04-26 05:45:50|218.45|215.65|218.45|215.65|218.45|215.65|218.45|215.65|0
1650951960000|2022-04-26 05:46:00|218.38|215.58|218.31|215.51|218.38|215.58|218.31|215.51|0
1650951970000|2022-04-26 05:46:10|218.45|215.65|218.38|215.58|218.45|215.65|218.38|215.58|0
1650951980000|2022-04-26 05:46:20|218.45|215.65|218.45|215.65|218.45|215.65|218.38|215.58|0
1650951990000|2022-04-26 05:46:30|218.31|215.51|218.31|215.51|218.31|215.51|218.31|215.51|0
1650952010000|2022-04-26 05:46:50|218.17|215.37|218.17|215.37|218.17|215.37|218.17|215.37|0
1650952020000|2022-04-26 05:47:00|218.31|215.51|218.31|215.51|218.31|215.51|218.31|215.51|0
1650952030000|2022-04-26 05:47:10|218.17|215.37|218.03|215.23|218.17|215.37|218.03|215.23|0
1650952040000|2022-04-26 05:47:20|217.89|215.09|217.89|215.09|217.89|215.09|217.89|215.09|0
1650952060000|2022-04-26 05:47:40|218.03|215.23|218.1|215.3|218.17|215.37|218.03|215.23|0
1650952070000|2022-04-26 05:47:50|218.17|215.37|218.17|215.37|218.17|215.37|218.17|215.37|0
1650952080000|2022-04-26 05:48:00|218.03|215.23|218.17|215.37|218.17|215.37|218.03|215.23|0
1650952090000|2022-04-26 05:48:10|218.03|215.23|218.03|215.23|218.03|215.23|218.03|215.23|0
1650952110000|2022-04-26 05:48:30|217.89|215.09|218.03|215.23|218.03|215.23|217.89|215.09|0
1650952130000|2022-04-26 05:48:50|218.17|215.37|218.17|215.37|218.17|215.37|218.17|215.37|0
1650952150000|2022-04-26 05:49:10|218.31|215.51|218.31|215.51|218.31|215.51|218.31|215.51|0
1650952160000|2022-04-26 05:49:20|218.45|215.65|218.45|215.65|218.52|215.72|218.45|215.65|0
1650952180000|2022-04-26 05:49:40|218.31|215.51|218.45|215.65|218.45|215.65|218.31|215.51|0
1650952190000|2022-04-26 05:49:50|218.38|215.58|218.45|215.65|218.45|215.65|218.38|215.58|0
1650952200000|2022-04-26 05:50:00|218.31|215.51|218.31|215.51|218.31|215.51|218.31|215.51|0
1650952220000|2022-04-26 05:50:20|218.38|215.58|218.45|215.65|218.45|215.65|218.38|215.58|0
1650952230000|2022-04-26 05:50:30|218.59|215.79|218.45|215.65|218.59|215.79|218.45|215.65|0
1650952250000|2022-04-26 05:50:50|218.38|215.58|218.45|215.65|218.45|215.65|218.38|215.58|0
1650952270000|2022-04-26 05:51:10|218.59|215.79|218.59|215.79|218.59|215.79|218.59|215.79|0
1650952290000|2022-04-26 05:51:30|218.45|215.65|218.45|215.65|218.45|215.65|218.45|215.65|0
1650952300000|2022-04-26 05:51:40|218.59|215.79|218.66|215.86|218.73|215.93|218.59|215.79|0
1650952310000|2022-04-26 05:51:50|218.73|215.93|218.87|216.07|218.87|216.07|218.73|215.93|0
1650952320000|2022-04-26 05:52:00|218.94|216.14|219.02|216.22|219.02|216.22|218.87|216.07|0
1650952330000|2022-04-26 05:52:10|219.08|216.28|219.16|216.36|219.16|216.36|219.08|216.28|0
1650952340000|2022-04-26 05:52:20|219.01|216.21|218.87|216.07|219.01|216.21|218.87|216.07|0
1650952350000|2022-04-26 05:52:30|219.01|216.21|219.16|216.36|219.16|216.36|219.01|216.21|0
1650952360000|2022-04-26 05:52:40|219.01|216.21|219.01|216.21|219.01|216.21|219.01|216.21|0
1650952370000|2022-04-26 05:52:50|219.08|216.28|219.3|216.5|219.3|216.5|219.08|216.28|0
1650952380000|2022-04-26 05:53:00|219.44|216.64|219.58|216.78|219.58|216.78|219.44|216.64|0
1650952410000|2022-04-26 05:53:30|219.72|216.92|219.79|216.99|219.79|216.99|219.72|216.92|0
1650952420000|2022-04-26 05:53:40|219.86|217.06|219.86|217.06|219.86|217.06|219.86|217.06|0
1650952430000|2022-04-26 05:53:50|219.72|216.92|219.65|216.85|219.72|216.92|219.65|216.85|0
1650952440000|2022-04-26 05:54:00|219.58|216.78|219.44|216.64|219.58|216.78|219.44|216.64|0
1650952470000|2022-04-26 05:54:30|219.58|216.78|219.72|216.92|219.72|216.92|219.58|216.78|0
1650952480000|2022-04-26 05:54:40|219.86|217.06|219.86|217.06|219.86|217.06|219.86|217.06|0
1650952500000|2022-04-26 05:55:00|219.72|216.92|219.72|216.92|219.72|216.92|219.72|216.92|0
1650952520000|2022-04-26 05:55:20|219.58|216.78|219.58|216.78|219.58|216.78|219.58|216.78|0
1650952530000|2022-04-26 05:55:30|219.72|216.92|219.72|216.92|219.72|216.92|219.72|216.92|0
1650952540000|2022-04-26 05:55:40|219.65|216.85|219.65|216.85|219.65|216.85|219.65|216.85|0
1650952550000|2022-04-26 05:55:50|219.72|216.92|219.58|216.78|219.72|216.92|219.58|216.78|0
1650952560000|2022-04-26 05:56:00|219.44|216.64|219.29|216.49|219.44|216.64|219.29|216.49|0
1650952570000|2022-04-26 05:56:10|219.15|216.35|219.01|216.21|219.15|216.35|218.94|216.14|0
1650952590000|2022-04-26 05:56:30|218.87|216.07|218.59|215.79|218.87|216.07|218.59|215.79|0
1650952600000|2022-04-26 05:56:40|218.51|215.71|218.45|215.65|218.51|215.71|218.45|215.65|0
1650952610000|2022-04-26 05:56:50|218.59|215.79|218.59|215.79|218.59|215.79|218.59|215.79|0
1650952620000|2022-04-26 05:57:00|218.45|215.65|218.45|215.65|218.59|215.79|218.45|215.65|0
1650952630000|2022-04-26 05:57:10|218.3|215.5|218.16|215.36|218.3|215.5|218.16|215.36|0
1650952640000|2022-04-26 05:57:20|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1650952650000|2022-04-26 05:57:30|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1650952670000|2022-04-26 05:57:50|218.3|215.5|218.3|215.5|218.3|215.5|218.3|215.5|0
1650952680000|2022-04-26 05:58:00|218.45|215.65|218.3|215.5|218.45|215.65|218.3|215.5|0
1650952700000|2022-04-26 05:58:20|218.16|215.36|218.3|215.5|218.3|215.5|218.16|215.36|0
1650952710000|2022-04-26 05:58:30|218.16|215.36|218.09|215.29|218.16|215.36|218.02|215.22|0
1650952720000|2022-04-26 05:58:40|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1650952730000|2022-04-26 05:58:50|218.16|215.36|218.16|215.36|218.16|215.36|218.16|215.36|0
1650952740000|2022-04-26 05:59:00|217.95|215.15|218.16|215.36|218.16|215.36|217.88|215.08|0
1650952750000|2022-04-26 05:59:10|218.3|215.5|218.44|215.64|218.44|215.64|218.3|215.5|0
1650952760000|2022-04-26 05:59:20|218.16|215.36|218.44|215.64|218.44|215.64|218.16|215.36|0
1650952770000|2022-04-26 05:59:30|218.3|215.5|218.16|215.36|218.3|215.5|218.02|215.22|0
1650952780000|2022-04-26 05:59:40|218.3|215.5|218.3|215.5|218.3|215.5|218.16|215.36|0
1650952790000|2022-04-26 05:59:50|218.16|215.36|217.95|215.15|218.16|215.36|217.95|215.15|0
1650952800000|2022-04-26 06:00:00|217.6|214.8|217.6|214.8|217.6|214.8|217.46|214.66|0
1650952810000|2022-04-26 06:00:10|217.52|214.72|217.31|214.51|217.6|214.8|217.31|214.51|0
1650952820000|2022-04-26 06:00:20|217.38|214.58|218.3|215.5|218.3|215.5|217.38|214.58|0
1650952830000|2022-04-26 06:00:30|218.37|215.57|218.58|215.78|218.58|215.78|218.37|215.57|0
1650952840000|2022-04-26 06:00:40|218.51|215.71|218.44|215.64|218.58|215.78|218.44|215.64|0
1650952850000|2022-04-26 06:00:50|218.58|215.78|218.58|215.78|218.58|215.78|218.58|215.78|0
1650952860000|2022-04-26 06:01:00|218.73|215.93|218.73|215.93|218.73|215.93|218.73|215.93|0
1650952870000|2022-04-26 06:01:10|218.87|216.07|218.58|215.78|218.87|216.07|218.58|215.78|0
1650952880000|2022-04-26 06:01:20|218.44|215.64|218.3|215.5|218.44|215.64|218.3|215.5|0
1650952890000|2022-04-26 06:01:30|218.16|215.36|218.02|215.22|218.16|215.36|218.02|215.22|0
1650952900000|2022-04-26 06:01:40|217.95|215.15|218.16|215.36|218.16|215.36|217.95|215.15|0
1650952910000|2022-04-26 06:01:50|218.02|215.22|217.88|215.08|218.02|215.22|217.88|215.08|0
1650952920000|2022-04-26 06:02:00|217.74|214.94|217.6|214.8|217.74|214.94|217.6|214.8|0
1650952930000|2022-04-26 06:02:10|217.45|214.65|217.31|214.51|217.45|214.65|217.31|214.51|0
1650952940000|2022-04-26 06:02:20|217.1|214.3|216.75|213.95|217.1|214.3|216.75|213.95|0
1650952950000|2022-04-26 06:02:30|216.61|213.81|216.47|213.67|216.61|213.81|216.47|213.67|0
1650952960000|2022-04-26 06:02:40|216.26|213.46|216.33|213.53|216.33|213.53|216.19|213.39|0
1650952970000|2022-04-26 06:02:50|216.4|213.6|216.82|214.02|216.82|214.02|216.33|213.53|0
1650952980000|2022-04-26 06:03:00|216.75|213.95|216.89|214.09|216.89|214.09|216.61|213.81|0
1650952990000|2022-04-26 06:03:10|216.75|213.95|216.75|213.95|216.75|213.95|216.75|213.95|0
1650953000000|2022-04-26 06:03:20|216.61|213.81|216.89|214.09|216.89|214.09|216.61|213.81|0
1650953010000|2022-04-26 06:03:30|216.75|213.95|216.61|213.81|216.89|214.09|216.61|213.81|0
1650953020000|2022-04-26 06:03:40|216.47|213.67|216.4|213.6|216.47|213.67|216.4|213.6|0
1650953030000|2022-04-26 06:03:50|216.33|213.53|216.19|213.39|216.33|213.53|216.05|213.25|0
1650953040000|2022-04-26 06:04:00|216.05|213.25|215.77|212.97|216.05|213.25|215.77|212.97|0
1650953050000|2022-04-26 06:04:10|215.69|212.89|215.63|212.83|215.77|212.97|215.63|212.83|0
1650953060000|2022-04-26 06:04:20|215.49|212.69|215.63|212.83|215.63|212.83|215.49|212.69|0
1650953070000|2022-04-26 06:04:30|215.49|212.69|215.34|212.54|215.49|212.69|215.34|212.54|0
1650953080000|2022-04-26 06:04:40|215.49|212.69|215.48|212.68|215.63|212.83|215.48|212.68|0
1650953090000|2022-04-26 06:04:50|215.63|212.83|216.33|213.53|216.33|213.53|215.63|212.83|0
1650953100000|2022-04-26 06:05:00|216.19|213.39|215.97|213.17|216.19|213.39|215.97|213.17|0
1650953110000|2022-04-26 06:05:10|215.91|213.11|215.69|212.89|215.91|213.11|215.69|212.89|0
1650953120000|2022-04-26 06:05:20|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1650953130000|2022-04-26 06:05:30|215.2|212.4|214.78|211.98|215.2|212.4|214.78|211.98|0
1650953140000|2022-04-26 06:05:40|214.64|211.84|214.92|212.12|214.92|212.12|214.64|211.84|0
1650953150000|2022-04-26 06:05:50|214.78|211.98|214.71|211.91|214.78|211.98|214.71|211.91|0
1650953160000|2022-04-26 06:06:00|214.64|211.84|213.95|211.15|214.64|211.84|213.95|211.15|0
1650953170000|2022-04-26 06:06:10|214.08|211.28|214.43|211.63|214.43|211.63|214.08|211.28|0
1650953180000|2022-04-26 06:06:20|214.36|211.56|214.5|211.7|214.5|211.7|214.36|211.56|0
1650953190000|2022-04-26 06:06:30|214.57|211.77|214.5|211.7|214.57|211.77|214.36|211.56|0
1650953210000|2022-04-26 06:06:50|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1650953220000|2022-04-26 06:07:00|214.29|211.49|214.36|211.56|214.36|211.56|214.29|211.49|0
1650953230000|2022-04-26 06:07:10|214.5|211.7|214.92|212.12|214.92|212.12|214.5|211.7|0
1650953250000|2022-04-26 06:07:30|215.06|212.26|215.2|212.4|215.2|212.4|215.06|212.26|0
1650953260000|2022-04-26 06:07:40|215.06|212.26|214.99|212.19|215.2|212.4|214.99|212.19|0
1650953270000|2022-04-26 06:07:50|215.06|212.26|214.78|211.98|215.06|212.26|214.64|211.84|0
1650953280000|2022-04-26 06:08:00|214.85|212.05|214.78|211.98|214.85|212.05|214.78|211.98|0
1650953290000|2022-04-26 06:08:10|214.64|211.84|214.36|211.56|214.64|211.84|214.36|211.56|0
1650953300000|2022-04-26 06:08:20|214.22|211.42|214.29|211.49|214.36|211.56|214.08|211.28|0
1650953310000|2022-04-26 06:08:30|214.22|211.42|214.15|211.35|214.22|211.42|214.15|211.35|0
1650953320000|2022-04-26 06:08:40|214.08|211.28|213.94|211.14|214.08|211.28|213.94|211.14|0
1650953330000|2022-04-26 06:08:50|214.01|211.21|214.22|211.42|214.22|211.42|214.01|211.21|0
1650953340000|2022-04-26 06:09:00|213.8|211|214.08|211.28|214.08|211.28|213.8|211|0
1650953350000|2022-04-26 06:09:10|214.22|211.42|214.64|211.84|214.64|211.84|214.22|211.42|0
1650953360000|2022-04-26 06:09:20|214.5|211.7|214.29|211.49|214.5|211.7|214.29|211.49|0
1650953370000|2022-04-26 06:09:30|214.36|211.56|214.5|211.7|214.5|211.7|214.36|211.56|0
1650953380000|2022-04-26 06:09:40|214.57|211.77|214.64|211.84|214.64|211.84|214.57|211.77|0
1650953390000|2022-04-26 06:09:50|214.78|211.98|214.64|211.84|214.92|212.12|214.64|211.84|0
1650953400000|2022-04-26 06:10:00|214.78|211.98|214.78|211.98|214.78|211.98|214.64|211.84|0
1650953410000|2022-04-26 06:10:10|214.92|212.12|215.06|212.26|215.06|212.26|214.92|212.12|0
1650953420000|2022-04-26 06:10:20|215.2|212.4|215.13|212.33|215.2|212.4|215.13|212.33|0
1650953430000|2022-04-26 06:10:30|215.2|212.4|215.2|212.4|215.27|212.47|215.2|212.4|0
1650953440000|2022-04-26 06:10:40|215.27|212.47|215.41|212.61|215.41|212.61|215.27|212.47|0
1650953450000|2022-04-26 06:10:50|215.48|212.68|215.62|212.82|215.76|212.96|215.48|212.68|0
1650953460000|2022-04-26 06:11:00|215.34|212.54|215.34|212.54|215.34|212.54|215.34|212.54|0
1650953470000|2022-04-26 06:11:10|215.06|212.26|215.06|212.26|215.06|212.26|215.06|212.26|0
1650953480000|2022-04-26 06:11:20|215.2|212.4|215.06|212.26|215.2|212.4|215.06|212.26|0
1650953490000|2022-04-26 06:11:30|214.92|212.12|214.64|211.84|214.92|212.12|214.64|211.84|0
1650953500000|2022-04-26 06:11:40|214.57|211.77|214.5|211.7|214.57|211.77|214.29|211.49|0
1650953510000|2022-04-26 06:11:50|214.64|211.84|214.5|211.7|214.64|211.84|214.5|211.7|0
1650953520000|2022-04-26 06:12:00|214.64|211.84|214.78|211.98|214.78|211.98|214.64|211.84|0
1650953530000|2022-04-26 06:12:10|214.64|211.84|214.57|211.77|214.64|211.84|214.57|211.77|0
1650953540000|2022-04-26 06:12:20|214.64|211.84|214.29|211.49|214.64|211.84|214.29|211.49|0
1650953550000|2022-04-26 06:12:30|214.22|211.42|214.22|211.42|214.22|211.42|214.08|211.28|0
1650953560000|2022-04-26 06:12:40|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1650953570000|2022-04-26 06:12:50|214.5|211.7|214.22|211.42|214.5|211.7|214.22|211.42|0
1650953580000|2022-04-26 06:13:00|213.94|211.14|213.87|211.07|213.94|211.14|213.8|211|0
1650953590000|2022-04-26 06:13:10|213.8|211|213.94|211.14|214.08|211.28|213.8|211|0
1650953600000|2022-04-26 06:13:20|213.8|211|213.8|211|213.8|211|213.66|210.86|0
1650953610000|2022-04-26 06:13:30|213.38|210.58|213.38|210.58|213.66|210.86|213.38|210.58|0
1650953620000|2022-04-26 06:13:40|213.52|210.72|213.59|210.79|213.59|210.79|213.52|210.72|0
1650953630000|2022-04-26 06:13:50|213.52|210.72|213.66|210.86|213.66|210.86|213.52|210.72|0
1650953640000|2022-04-26 06:14:00|213.52|210.72|213.52|210.72|213.66|210.86|213.52|210.72|0
1650953650000|2022-04-26 06:14:10|213.38|210.58|213.8|211|213.8|211|213.38|210.58|0
1650953660000|2022-04-26 06:14:20|213.87|211.07|213.94|211.14|213.94|211.14|213.8|211|0
1650953670000|2022-04-26 06:14:30|214.08|211.28|214.22|211.42|214.22|211.42|214.08|211.28|0
1650953680000|2022-04-26 06:14:40|214.08|211.28|213.94|211.14|214.08|211.28|213.94|211.14|0
1650953690000|2022-04-26 06:14:50|213.8|211|213.94|211.14|213.94|211.14|213.8|211|0
1650953700000|2022-04-26 06:15:00|213.8|211|213.66|210.86|213.8|211|213.66|210.86|0
1650953710000|2022-04-26 06:15:10|213.73|210.93|213.66|210.86|213.73|210.93|213.66|210.86|0
1650953720000|2022-04-26 06:15:20|213.73|210.93|213.52|210.72|213.73|210.93|213.52|210.72|0
1650953730000|2022-04-26 06:15:30|213.45|210.65|213.1|210.3|213.52|210.72|213.1|210.3|0
1650953740000|2022-04-26 06:15:40|212.96|210.16|211.99|209.19|212.96|210.16|211.99|209.19|0
1650953750000|2022-04-26 06:15:50|211.85|209.05|212.27|209.47|212.27|209.47|211.85|209.05|0
1650953760000|2022-04-26 06:16:00|212.68|209.88|212.68|209.88|212.68|209.88|212.54|209.74|0
1650953770000|2022-04-26 06:16:10|212.54|209.74|212.68|209.88|212.68|209.88|212.54|209.74|0
1650953780000|2022-04-26 06:16:20|212.61|209.81|212.27|209.47|212.61|209.81|212.27|209.47|0
1650953790000|2022-04-26 06:16:30|212.13|209.33|211.85|209.05|212.13|209.33|211.85|209.05|0
1650953800000|2022-04-26 06:16:40|211.64|208.84|211.57|208.77|211.64|208.84|211.57|208.77|0
1650953810000|2022-04-26 06:16:50|211.64|208.84|211.57|208.77|211.64|208.84|211.5|208.7|0
1650953820000|2022-04-26 06:17:00|211.85|209.05|212.13|209.33|212.26|209.46|211.85|209.05|0
1650953830000|2022-04-26 06:17:10|211.99|209.19|212.54|209.74|212.54|209.74|211.99|209.19|0
1650953840000|2022-04-26 06:17:20|212.4|209.6|212.26|209.46|212.4|209.6|212.26|209.46|0
1650953850000|2022-04-26 06:17:30|212.33|209.53|212.4|209.6|212.4|209.6|212.33|209.53|0
1650953860000|2022-04-26 06:17:40|212.54|209.74|212.54|209.74|212.54|209.74|212.33|209.53|0
1650953880000|2022-04-26 06:18:00|212.4|209.6|212.26|209.46|212.4|209.6|212.26|209.46|0
1650953890000|2022-04-26 06:18:10|212.33|209.53|212.33|209.53|212.33|209.53|212.33|209.53|0
1650953900000|2022-04-26 06:18:20|212.54|209.74|212.82|210.02|212.96|210.16|212.54|209.74|0
1650953920000|2022-04-26 06:18:40|212.68|209.88|212.89|210.09|212.89|210.09|212.68|209.88|0
1650953930000|2022-04-26 06:18:50|212.96|210.16|212.82|210.02|212.96|210.16|212.82|210.02|0
1650953940000|2022-04-26 06:19:00|212.68|209.88|212.82|210.02|212.82|210.02|212.68|209.88|0
1650953950000|2022-04-26 06:19:10|212.96|210.16|213.03|210.23|213.1|210.3|212.89|210.09|0
1650953960000|2022-04-26 06:19:20|213.1|210.3|213.24|210.44|213.3|210.5|213.03|210.23|0
1650953970000|2022-04-26 06:19:30|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1650953980000|2022-04-26 06:19:40|213.1|210.3|213.1|210.3|213.1|210.3|213.1|210.3|0
1650953990000|2022-04-26 06:19:50|212.96|210.16|212.96|210.16|212.96|210.16|212.96|210.16|0
1650954000000|2022-04-26 06:20:00|212.82|210.02|212.82|210.02|212.82|210.02|212.82|210.02|0
1650954010000|2022-04-26 06:20:10|212.68|209.88|212.4|209.6|212.68|209.88|212.4|209.6|0
1650954020000|2022-04-26 06:20:20|212.26|209.46|212.26|209.46|212.4|209.6|212.26|209.46|0
1650954030000|2022-04-26 06:20:30|212.12|209.32|212.26|209.46|212.4|209.6|212.12|209.32|0
1650954040000|2022-04-26 06:20:40|212.4|209.6|212.12|209.32|212.4|209.6|212.12|209.32|0
1650954060000|2022-04-26 06:21:00|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1650954070000|2022-04-26 06:21:10|212.12|209.32|212.26|209.46|212.26|209.46|212.12|209.32|0
1650954080000|2022-04-26 06:21:20|212.4|209.6|212.4|209.6|212.54|209.74|212.4|209.6|0
1650954090000|2022-04-26 06:21:30|212.47|209.67|212.82|210.02|212.82|210.02|212.47|209.67|0
1650954100000|2022-04-26 06:21:40|212.68|209.88|212.68|209.88|212.68|209.88|212.68|209.88|0
1650954110000|2022-04-26 06:21:50|212.54|209.74|212.68|209.88|212.68|209.88|212.54|209.74|0
1650954120000|2022-04-26 06:22:00|212.54|209.74|212.54|209.74|212.68|209.88|212.54|209.74|0
1650954130000|2022-04-26 06:22:10|212.4|209.6|212.26|209.46|212.4|209.6|212.26|209.46|0
1650954140000|2022-04-26 06:22:20|212.4|209.6|212.4|209.6|212.4|209.6|212.26|209.46|0
1650954150000|2022-04-26 06:22:30|212.54|209.74|212.4|209.6|212.54|209.74|212.4|209.6|0
1650954160000|2022-04-26 06:22:40|212.47|209.67|212.54|209.74|212.68|209.88|212.47|209.67|0
1650954170000|2022-04-26 06:22:50|212.68|209.88|212.47|209.67|212.68|209.88|212.4|209.6|0
1650954180000|2022-04-26 06:23:00|212.4|209.6|212.4|209.6|212.54|209.74|212.4|209.6|0
1650954190000|2022-04-26 06:23:10|212.47|209.67|212.4|209.6|212.54|209.74|212.4|209.6|0
1650954200000|2022-04-26 06:23:20|212.26|209.46|211.98|209.18|212.26|209.46|211.98|209.18|0
1650954210000|2022-04-26 06:23:30|212.05|209.25|211.98|209.18|212.12|209.32|211.98|209.18|0
1650954220000|2022-04-26 06:23:40|212.05|209.25|212.12|209.32|212.12|209.32|212.05|209.25|0
1650954230000|2022-04-26 06:23:50|212.26|209.46|212.12|209.32|212.4|209.6|212.12|209.32|0
1650954240000|2022-04-26 06:24:00|212.26|209.46|212.26|209.46|212.26|209.46|212.12|209.32|0
1650954250000|2022-04-26 06:24:10|212.12|209.32|212.12|209.32|212.12|209.32|211.98|209.18|0
1650954260000|2022-04-26 06:24:20|211.98|209.18|212.05|209.25|212.05|209.25|211.98|209.18|0
1650954270000|2022-04-26 06:24:30|212.12|209.32|211.98|209.18|212.12|209.32|211.98|209.18|0
1650954280000|2022-04-26 06:24:40|212.12|209.32|212.19|209.39|212.19|209.39|212.12|209.32|0
1650954290000|2022-04-26 06:24:50|212.26|209.46|212.19|209.39|212.26|209.46|212.19|209.39|0
1650954300000|2022-04-26 06:25:00|212.4|209.6|212.46|209.66|212.54|209.74|212.4|209.6|0
1650954310000|2022-04-26 06:25:10|212.54|209.74|211.98|209.18|212.54|209.74|211.98|209.18|0
1650954320000|2022-04-26 06:25:20|211.26|208.46|211.4|208.6|211.4|208.6|211.26|208.46|0
1650954330000|2022-04-26 06:25:30|211.54|208.74|213.13|210.33|213.13|210.33|211.4|208.6|0
1650954340000|2022-04-26 06:25:40|212.99|210.19|212.99|210.19|212.99|210.19|212.92|210.12|0
1650954350000|2022-04-26 06:25:50|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1650954360000|2022-04-26 06:26:00|213.27|210.47|213.89|211.09|213.89|211.09|213.27|210.47|0
1650954370000|2022-04-26 06:26:10|213.97|211.17|213.69|210.89|213.97|211.17|213.55|210.75|0
1650954380000|2022-04-26 06:26:20|213.83|211.03|213.69|210.89|213.83|211.03|213.69|210.89|0
1650954390000|2022-04-26 06:26:30|213.55|210.75|213.55|210.75|213.55|210.75|213.41|210.61|0
1650954400000|2022-04-26 06:26:40|213.41|210.61|213.55|210.75|213.55|210.75|213.41|210.61|0
1650954410000|2022-04-26 06:26:50|213.48|210.68|213.48|210.68|213.48|210.68|213.48|210.68|0
1650954420000|2022-04-26 06:27:00|213.55|210.75|213.55|210.75|213.55|210.75|213.41|210.61|0
1650954430000|2022-04-26 06:27:10|213.69|210.89|213.55|210.75|213.69|210.89|213.55|210.75|0
1650954440000|2022-04-26 06:27:20|213.41|210.61|213.41|210.61|213.41|210.61|213.41|210.61|0
1650954460000|2022-04-26 06:27:40|213.55|210.75|213.69|210.89|213.69|210.89|213.55|210.75|0
1650954470000|2022-04-26 06:27:50|213.55|210.75|213.69|210.89|213.69|210.89|213.55|210.75|0
1650954480000|2022-04-26 06:28:00|213.55|210.75|213.61|210.81|213.61|210.81|213.55|210.75|0
1650954490000|2022-04-26 06:28:10|213.69|210.89|213.96|211.16|213.96|211.16|213.69|210.89|0
1650954500000|2022-04-26 06:28:20|213.75|210.95|213.83|211.03|213.83|211.03|213.69|210.89|0
1650954510000|2022-04-26 06:28:30|213.69|210.89|213.69|210.89|213.69|210.89|213.69|210.89|0
1650954530000|2022-04-26 06:28:50|213.55|210.75|213.34|210.54|213.55|210.75|213.34|210.54|0
1650954540000|2022-04-26 06:29:00|213.41|210.61|213.41|210.61|213.55|210.75|213.41|210.61|0
1650954550000|2022-04-26 06:29:10|213.27|210.47|213.41|210.61|213.41|210.61|213.27|210.47|0
1650954570000|2022-04-26 06:29:30|213.27|210.47|213.55|210.75|213.55|210.75|213.27|210.47|0
1650954580000|2022-04-26 06:29:40|213.69|210.89|213.69|210.89|213.69|210.89|213.69|210.89|0
1650954590000|2022-04-26 06:29:50|213.55|210.75|213.82|211.02|213.82|211.02|213.55|210.75|0
1650954600000|2022-04-26 06:30:00|213.69|210.89|213.96|211.16|214.1|211.3|213.69|210.89|0
1650954610000|2022-04-26 06:30:10|214.1|211.3|214.03|211.23|214.1|211.3|213.96|211.16|0
1650954620000|2022-04-26 06:30:20|214.1|211.3|213.96|211.16|214.1|211.3|213.82|211.02|0
1650954630000|2022-04-26 06:30:30|213.89|211.09|213.82|211.02|213.96|211.16|213.82|211.02|0
1650954640000|2022-04-26 06:30:40|213.96|211.16|213.96|211.16|213.96|211.16|213.96|211.16|0
1650954650000|2022-04-26 06:30:50|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1650954660000|2022-04-26 06:31:00|214.24|211.44|214.52|211.72|214.52|211.72|214.24|211.44|0
1650954670000|2022-04-26 06:31:10|214.94|212.14|215.08|212.28|215.08|212.28|214.8|212|0
1650954680000|2022-04-26 06:31:20|215.01|212.21|215.08|212.28|215.15|212.35|215.01|212.21|0
1650954690000|2022-04-26 06:31:30|214.94|212.14|215.22|212.42|215.22|212.42|214.94|212.14|0
1650954700000|2022-04-26 06:31:40|215.08|212.28|214.94|212.14|215.08|212.28|214.94|212.14|0
1650954710000|2022-04-26 06:31:50|215.01|212.21|214.59|211.79|215.01|212.21|214.59|211.79|0
1650954720000|2022-04-26 06:32:00|214.66|211.86|214.52|211.72|214.66|211.86|214.52|211.72|0
1650954730000|2022-04-26 06:32:10|214.66|211.86|214.52|211.72|214.66|211.86|214.52|211.72|0
1650954740000|2022-04-26 06:32:20|214.38|211.58|214.24|211.44|214.38|211.58|214.24|211.44|0
1650954750000|2022-04-26 06:32:30|214.38|211.58|214.38|211.58|214.38|211.58|214.38|211.58|0
1650954760000|2022-04-26 06:32:40|214.45|211.65|214.45|211.65|214.45|211.65|214.45|211.65|0
1650954770000|2022-04-26 06:32:50|214.52|211.72|214.38|211.58|214.52|211.72|214.38|211.58|0
1650954780000|2022-04-26 06:33:00|214.24|211.44|214.1|211.3|214.24|211.44|214.1|211.3|0
1650954790000|2022-04-26 06:33:10|213.96|211.16|213.82|211.02|213.96|211.16|213.82|211.02|0
1650954800000|2022-04-26 06:33:20|213.89|211.09|213.96|211.16|213.96|211.16|213.82|211.02|0
1650954810000|2022-04-26 06:33:30|214.1|211.3|213.96|211.16|214.1|211.3|213.96|211.16|0
1650954820000|2022-04-26 06:33:40|214.1|211.3|214.1|211.3|214.1|211.3|214.1|211.3|0
1650954830000|2022-04-26 06:33:50|214.24|211.44|214.17|211.37|214.24|211.44|214.17|211.37|0
1650954840000|2022-04-26 06:34:00|214.03|211.23|214.1|211.3|214.1|211.3|214.03|211.23|0
1650954850000|2022-04-26 06:34:10|214.24|211.44|214.38|211.58|214.38|211.58|214.24|211.44|0
1650954860000|2022-04-26 06:34:20|214.24|211.44|213.96|211.16|214.24|211.44|213.96|211.16|0
1650954870000|2022-04-26 06:34:30|213.82|211.02|213.54|210.74|213.82|211.02|213.54|210.74|0
1650954880000|2022-04-26 06:34:40|213.4|210.6|213.26|210.46|213.4|210.6|213.26|210.46|0
1650954890000|2022-04-26 06:34:50|213.05|210.25|212.71|209.91|213.05|210.25|212.71|209.91|0
1650954900000|2022-04-26 06:35:00|212.85|210.05|212.43|209.63|212.85|210.05|212.43|209.63|0
1650954910000|2022-04-26 06:35:10|212.57|209.77|212.71|209.91|212.71|209.91|212.57|209.77|0
1650954920000|2022-04-26 06:35:20|212.99|210.19|212.99|210.19|213.05|210.25|212.99|210.19|0
1650954930000|2022-04-26 06:35:30|212.85|210.05|212.64|209.84|212.85|210.05|212.64|209.84|0
1650954940000|2022-04-26 06:35:40|212.29|209.49|212.57|209.77|212.57|209.77|212.29|209.49|0
1650954950000|2022-04-26 06:35:50|212.64|209.84|212.71|209.91|212.71|209.91|212.64|209.84|0
1650954960000|2022-04-26 06:36:00|212.85|210.05|213.12|210.32|213.12|210.32|212.85|210.05|0
1650954970000|2022-04-26 06:36:10|213.26|210.46|213.33|210.53|213.4|210.6|213.26|210.46|0
1650954980000|2022-04-26 06:36:20|213.26|210.46|213.33|210.53|213.33|210.53|213.26|210.46|0
1650954990000|2022-04-26 06:36:30|213.4|210.6|213.47|210.67|213.47|210.67|213.4|210.6|0
1650955000000|2022-04-26 06:36:40|213.4|210.6|213.54|210.74|213.54|210.74|213.4|210.6|0
1650955010000|2022-04-26 06:36:50|213.47|210.67|213.47|210.67|213.54|210.74|213.47|210.67|0
1650955020000|2022-04-26 06:37:00|213.26|210.46|213.4|210.6|213.4|210.6|213.26|210.46|0
1650955030000|2022-04-26 06:37:10|213.54|210.74|213.68|210.88|213.68|210.88|213.54|210.74|0
1650955040000|2022-04-26 06:37:20|213.75|210.95|213.68|210.88|213.82|211.02|213.68|210.88|0
1650955050000|2022-04-26 06:37:30|213.82|211.02|213.82|211.02|213.82|211.02|213.82|211.02|0
1650955060000|2022-04-26 06:37:40|213.75|210.95|213.68|210.88|213.75|210.95|213.54|210.74|0
1650955070000|2022-04-26 06:37:50|213.54|210.74|212.84|210.04|213.54|210.74|212.84|210.04|0
1650955080000|2022-04-26 06:38:00|212.91|210.11|212.91|210.11|212.91|210.11|212.57|209.77|0
1650955090000|2022-04-26 06:38:10|212.98|210.18|213.12|210.32|213.12|210.32|212.98|210.18|0
1650955100000|2022-04-26 06:38:20|213.4|210.6|213.26|210.46|213.4|210.6|213.26|210.46|0
1650955110000|2022-04-26 06:38:30|213.19|210.39|213.26|210.46|213.26|210.46|213.19|210.39|0
1650955120000|2022-04-26 06:38:40|213.19|210.39|213.26|210.46|213.26|210.46|213.12|210.32|0
1650955130000|2022-04-26 06:38:50|213.33|210.53|213.33|210.53|213.33|210.53|213.26|210.46|0
1650955140000|2022-04-26 06:39:00|213.47|210.67|213.4|210.6|213.47|210.67|213.4|210.6|0
1650955150000|2022-04-26 06:39:10|213.26|210.46|213.26|210.46|213.33|210.53|213.26|210.46|0
1650955160000|2022-04-26 06:39:20|213.4|210.6|213.12|210.32|213.4|210.6|213.12|210.32|0
1650955170000|2022-04-26 06:39:30|212.98|210.18|212.91|210.11|213.05|210.25|212.91|210.11|0
1650955180000|2022-04-26 06:39:40|212.84|210.04|212.98|210.18|212.98|210.18|212.84|210.04|0
1650955190000|2022-04-26 06:39:50|212.84|210.04|213.26|210.46|213.26|210.46|212.84|210.04|0
1650955200000|2022-04-26 06:40:00|213.54|210.74|213.6|210.8|213.6|210.8|213.54|210.74|0
1650955210000|2022-04-26 06:40:10|213.54|210.74|214.02|211.22|214.02|211.22|213.54|210.74|0
1650955220000|2022-04-26 06:40:20|214.23|211.43|214.23|211.43|214.37|211.57|214.23|211.43|0
1650955230000|2022-04-26 06:40:30|214.37|211.57|214.51|211.71|214.51|211.71|214.37|211.57|0
1650955240000|2022-04-26 06:40:40|214.37|211.57|214.09|211.29|214.37|211.57|214.09|211.29|0
1650955250000|2022-04-26 06:40:50|214.16|211.36|214.09|211.29|214.23|211.43|214.02|211.22|0
1650955260000|2022-04-26 06:41:00|213.82|211.02|213.68|210.88|213.82|211.02|213.68|210.88|0
1650955270000|2022-04-26 06:41:10|213.4|210.6|213.26|210.46|213.4|210.6|213.26|210.46|0
1650955280000|2022-04-26 06:41:20|213.54|210.74|213.05|210.25|213.54|210.74|213.05|210.25|0
1650955290000|2022-04-26 06:41:30|213.12|210.32|212.91|210.11|213.12|210.32|212.84|210.04|0
1650955300000|2022-04-26 06:41:40|212.98|210.18|213.19|210.39|213.19|210.39|212.98|210.18|0
1650955310000|2022-04-26 06:41:50|212.91|210.11|212.98|210.18|213.12|210.32|212.91|210.11|0
1650955320000|2022-04-26 06:42:00|212.84|210.04|212.56|209.76|212.84|210.04|212.56|209.76|0
1650955330000|2022-04-26 06:42:10|212.42|209.62|212.56|209.76|212.56|209.76|212.42|209.62|0
1650955350000|2022-04-26 06:42:30|212.7|209.9|212.7|209.9|212.7|209.9|212.63|209.83|0
1650955360000|2022-04-26 06:42:40|212.56|209.76|212.7|209.9|212.7|209.9|212.56|209.76|0
1650955370000|2022-04-26 06:42:50|212.63|209.83|212.63|209.83|212.63|209.83|212.56|209.76|0
1650955380000|2022-04-26 06:43:00|212.7|209.9|212.84|210.04|212.84|210.04|212.7|209.9|0
1650955390000|2022-04-26 06:43:10|212.7|209.9|212.98|210.18|212.98|210.18|212.7|209.9|0
1650955400000|2022-04-26 06:43:20|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1650955410000|2022-04-26 06:43:30|212.98|210.18|213.12|210.32|213.12|210.32|212.84|210.04|0
1650955420000|2022-04-26 06:43:40|212.98|210.18|213.05|210.25|213.05|210.25|212.84|210.04|0
1650955430000|2022-04-26 06:43:50|212.91|210.11|212.84|210.04|212.91|210.11|212.84|210.04|0
1650955440000|2022-04-26 06:44:00|212.98|210.18|212.84|210.04|212.98|210.18|212.84|210.04|0
1650955450000|2022-04-26 06:44:10|212.91|210.11|212.91|210.11|212.91|210.11|212.84|210.04|0
1650955460000|2022-04-26 06:44:20|212.98|210.18|212.98|210.18|213.04|210.24|212.98|210.18|0
1650955470000|2022-04-26 06:44:30|212.84|210.04|212.91|210.11|212.91|210.11|212.84|210.04|0
1650955480000|2022-04-26 06:44:40|212.84|210.04|212.49|209.69|212.84|210.04|212.49|209.69|0
1650955490000|2022-04-26 06:44:50|212.42|209.62|212.56|209.76|212.56|209.76|212.42|209.62|0
1650955500000|2022-04-26 06:45:00|212.42|209.62|212.14|209.34|212.42|209.62|212.14|209.34|0
1650955520000|2022-04-26 06:45:20|212.21|209.41|212.35|209.55|212.35|209.55|212.21|209.41|0
1650955530000|2022-04-26 06:45:30|212.28|209.48|212.01|209.21|212.28|209.48|212.01|209.21|0
1650955540000|2022-04-26 06:45:40|210.76|207.96|211.04|208.24|211.18|208.38|210.76|207.96|0
1650955550000|2022-04-26 06:45:50|210.9|208.1|210.97|208.17|211.04|208.24|210.9|208.1|0
1650955560000|2022-04-26 06:46:00|210.9|208.1|211.31|208.51|211.31|208.51|210.9|208.1|0
1650955570000|2022-04-26 06:46:10|211.18|208.38|211.31|208.51|211.31|208.51|211.18|208.38|0
1650955580000|2022-04-26 06:46:20|211.17|208.37|211.31|208.51|211.31|208.51|211.17|208.37|0
1650955590000|2022-04-26 06:46:30|211.45|208.65|211.38|208.58|211.45|208.65|211.31|208.51|0
1650955600000|2022-04-26 06:46:40|211.17|208.37|211.17|208.37|211.31|208.51|211.17|208.37|0
1650955620000|2022-04-26 06:47:00|211.45|208.65|211.45|208.65|211.45|208.65|211.45|208.65|0
1650955630000|2022-04-26 06:47:10|211.87|209.07|211.93|209.13|212|209.2|211.87|209.07|0
1650955640000|2022-04-26 06:47:20|211.87|209.07|211.87|209.07|211.93|209.13|211.87|209.07|0
1650955650000|2022-04-26 06:47:30|212|209.2|211.87|209.07|212|209.2|211.87|209.07|0
1650955660000|2022-04-26 06:47:40|212|209.2|212.28|209.48|212.28|209.48|211.87|209.07|0
1650955670000|2022-04-26 06:47:50|212.42|209.62|212.7|209.9|212.7|209.9|212.42|209.62|0
1650955680000|2022-04-26 06:48:00|212.84|210.04|212.84|210.04|212.84|210.04|212.7|209.9|0
1650955690000|2022-04-26 06:48:10|213.04|210.24|213.11|210.31|213.11|210.31|212.97|210.17|0
1650955700000|2022-04-26 06:48:20|212.97|210.17|212.9|210.1|212.97|210.17|212.9|210.1|0
1650955710000|2022-04-26 06:48:30|212.97|210.17|212.76|209.96|212.97|210.17|212.7|209.9|0
1650955720000|2022-04-26 06:48:40|212.7|209.9|212.7|209.9|212.7|209.9|212.7|209.9|0
1650955740000|2022-04-26 06:49:00|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1650955750000|2022-04-26 06:49:10|213.18|210.38|213.39|210.59|213.39|210.59|213.18|210.38|0
1650955760000|2022-04-26 06:49:20|213.11|210.31|213.25|210.45|213.25|210.45|213.11|210.31|0
1650955770000|2022-04-26 06:49:30|213.53|210.73|213.46|210.66|213.53|210.73|213.46|210.66|0
1650955780000|2022-04-26 06:49:40|213.53|210.73|213.67|210.87|213.67|210.87|213.53|210.73|0
1650955790000|2022-04-26 06:49:50|213.81|211.01|213.53|210.73|213.81|211.01|213.53|210.73|0
1650955800000|2022-04-26 06:50:00|213.87|211.07|213.81|211.01|213.95|211.15|213.67|210.87|0
1650955810000|2022-04-26 06:50:10|213.95|211.15|214.01|211.21|214.09|211.29|213.95|211.15|0
1650955820000|2022-04-26 06:50:20|214.23|211.43|214.36|211.56|214.36|211.56|214.23|211.43|0
1650955840000|2022-04-26 06:50:40|214.23|211.43|214.5|211.7|214.5|211.7|214.23|211.43|0
1650955850000|2022-04-26 06:50:50|214.36|211.56|214.22|211.42|214.36|211.56|214.22|211.42|0
1650955860000|2022-04-26 06:51:00|214.36|211.56|214.36|211.56|214.5|211.7|214.36|211.56|0
1650955870000|2022-04-26 06:51:10|214.43|211.63|214.36|211.56|214.43|211.63|214.29|211.49|0
1650955880000|2022-04-26 06:51:20|214.43|211.63|214.5|211.7|214.5|211.7|214.43|211.63|0
1650955890000|2022-04-26 06:51:30|214.36|211.56|214.29|211.49|214.36|211.56|214.29|211.49|0
1650955900000|2022-04-26 06:51:40|214.22|211.42|214.29|211.49|214.29|211.49|214.22|211.42|0
1650955910000|2022-04-26 06:51:50|214.22|211.42|213.87|211.07|214.22|211.42|213.81|211.01|0
1650955920000|2022-04-26 06:52:00|213.81|211.01|213.81|211.01|213.81|211.01|213.67|210.87|0
1650955930000|2022-04-26 06:52:10|213.67|210.87|213.46|210.66|213.67|210.87|213.46|210.66|0
1650955940000|2022-04-26 06:52:20|213.53|210.73|213.67|210.87|213.67|210.87|213.53|210.73|0
1650955950000|2022-04-26 06:52:30|213.59|210.79|213.67|210.87|213.67|210.87|213.53|210.73|0
1650955960000|2022-04-26 06:52:40|213.81|211.01|213.94|211.14|214.08|211.28|213.81|211.01|0
1650955970000|2022-04-26 06:52:50|213.81|211.01|213.67|210.87|213.81|211.01|213.67|210.87|0
1650955980000|2022-04-26 06:53:00|213.73|210.93|213.81|211.01|213.81|211.01|213.53|210.73|0
1650955990000|2022-04-26 06:53:10|213.67|210.87|213.73|210.93|213.73|210.93|213.67|210.87|0
1650956000000|2022-04-26 06:53:20|213.67|210.87|213.53|210.73|213.67|210.87|213.39|210.59|0
1650956010000|2022-04-26 06:53:30|213.39|210.59|213.53|210.73|213.53|210.73|212.97|210.17|0
1650956020000|2022-04-26 06:53:40|213.39|210.59|213.25|210.45|213.39|210.59|213.25|210.45|0
1650956030000|2022-04-26 06:53:50|213.39|210.59|213.39|210.59|213.39|210.59|213.25|210.45|0
1650956040000|2022-04-26 06:54:00|213.53|210.73|213.8|211|213.8|211|213.53|210.73|0
1650956050000|2022-04-26 06:54:10|213.67|210.87|213.8|211|213.8|211|213.67|210.87|0
1650956060000|2022-04-26 06:54:20|213.94|211.14|214.08|211.28|214.08|211.28|213.94|211.14|0
1650956070000|2022-04-26 06:54:30|214.22|211.42|214.22|211.42|214.22|211.42|214.22|211.42|0
1650956080000|2022-04-26 06:54:40|214.29|211.49|214.22|211.42|214.29|211.49|214.22|211.42|0
1650956090000|2022-04-26 06:54:50|214.36|211.56|214.36|211.56|214.5|211.7|214.36|211.56|0
1650956100000|2022-04-26 06:55:00|214.08|211.28|213.94|211.14|214.08|211.28|213.94|211.14|0
1650956110000|2022-04-26 06:55:10|214.08|211.28|214.36|211.56|214.36|211.56|214.08|211.28|0
1650956120000|2022-04-26 06:55:20|214.5|211.7|214.08|211.28|214.5|211.7|213.94|211.14|0
1650956140000|2022-04-26 06:55:40|213.66|210.86|213.94|211.14|213.94|211.14|213.66|210.86|0
1650956150000|2022-04-26 06:55:50|213.8|211|213.25|210.45|213.8|211|213.25|210.45|0
1650956160000|2022-04-26 06:56:00|213.39|210.59|213.25|210.45|213.39|210.59|213.25|210.45|0
1650956170000|2022-04-26 06:56:10|213.66|210.86|213.94|211.14|213.94|211.14|213.66|210.86|0
1650956180000|2022-04-26 06:56:20|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1650956190000|2022-04-26 06:56:30|214.01|211.21|213.94|211.14|214.01|211.21|213.94|211.14|0
1650956200000|2022-04-26 06:56:40|214.15|211.35|214.08|211.28|214.15|211.35|214.08|211.28|0
1650956210000|2022-04-26 06:56:50|214.22|211.42|214.22|211.42|214.22|211.42|214.22|211.42|0
1650956220000|2022-04-26 06:57:00|214.15|211.35|214.29|211.49|214.29|211.49|214.15|211.35|0
1650956230000|2022-04-26 06:57:10|214.22|211.42|214.22|211.42|214.22|211.42|214.15|211.35|0
1650956240000|2022-04-26 06:57:20|214.08|211.28|214.08|211.28|214.15|211.35|214.08|211.28|0
1650956250000|2022-04-26 06:57:30|213.8|211|213.73|210.93|213.8|211|213.73|210.93|0
1650956260000|2022-04-26 06:57:40|213.66|210.86|213.73|210.93|213.8|211|213.66|210.86|0
1650956270000|2022-04-26 06:57:50|213.8|211|213.52|210.72|213.8|211|213.52|210.72|0
1650956280000|2022-04-26 06:58:00|213.66|210.86|213.66|210.86|213.66|210.86|213.52|210.72|0
1650956290000|2022-04-26 06:58:10|213.52|210.72|213.38|210.58|213.52|210.72|213.38|210.58|0
1650956300000|2022-04-26 06:58:20|213.52|210.72|213.94|211.14|213.94|211.14|213.52|210.72|0
1650956310000|2022-04-26 06:58:30|213.8|211|213.87|211.07|214.01|211.21|213.8|211|0
1650956320000|2022-04-26 06:58:40|213.8|211|213.8|211|213.87|211.07|213.8|211|0
1650956330000|2022-04-26 06:58:50|213.87|211.07|214.08|211.28|214.08|211.28|213.8|211|0
1650956340000|2022-04-26 06:59:00|213.94|211.14|213.94|211.14|213.94|211.14|213.73|210.93|0
1650956350000|2022-04-26 06:59:10|214.08|211.28|213.66|210.86|214.08|211.28|213.66|210.86|0
1650956360000|2022-04-26 06:59:20|213.52|210.72|213.59|210.79|213.66|210.86|213.52|210.72|0
1650956370000|2022-04-26 06:59:30|213.66|210.86|213.66|210.86|213.66|210.86|213.45|210.65|0
1650956380000|2022-04-26 06:59:40|213.8|211|214.08|211.28|214.08|211.28|213.8|211|0
1650956390000|2022-04-26 06:59:50|214.22|211.42|214.64|211.84|214.64|211.84|214.22|211.42|0
1650956400000|2022-04-26 07:00:00|214.5|211.7|213.1|210.3|214.5|211.7|213.1|210.3|0
1650956410000|2022-04-26 07:00:10|213.38|210.58|212.69|209.89|213.38|210.58|212.69|209.89|0
1650956420000|2022-04-26 07:00:20|213.17|210.37|213.94|211.14|213.94|211.14|213.17|210.37|0
1650956430000|2022-04-26 07:00:30|214.01|211.21|213.45|210.65|214.01|211.21|213.45|210.65|0
1650956440000|2022-04-26 07:00:40|212.55|209.75|212.13|209.33|212.55|209.75|212.13|209.33|0
1650956450000|2022-04-26 07:00:50|211.64|208.84|211.3|208.5|211.72|208.92|211.3|208.5|0
1650956460000|2022-04-26 07:01:00|211.02|208.22|211.58|208.78|211.58|208.78|210.89|208.09|0
1650956470000|2022-04-26 07:01:10|211.72|208.92|211.92|209.12|211.92|209.12|211.44|208.64|0
1650956480000|2022-04-26 07:01:20|212.13|209.33|212.69|209.89|212.69|209.89|212.13|209.33|0
1650956490000|2022-04-26 07:01:30|212.55|209.75|211.85|209.05|212.55|209.75|211.72|208.92|0
1650956500000|2022-04-26 07:01:40|211.3|208.5|211.58|208.78|211.58|208.78|211.3|208.5|0
1650956510000|2022-04-26 07:01:50|211.72|208.92|211.78|208.98|211.78|208.98|211.44|208.64|0
1650956520000|2022-04-26 07:02:00|211.72|208.92|211.16|208.36|211.72|208.92|211.16|208.36|0
1650956530000|2022-04-26 07:02:10|211.44|208.64|211.23|208.43|211.44|208.64|211.02|208.22|0
1650956540000|2022-04-26 07:02:20|211.72|208.92|211.58|208.78|211.72|208.92|211.58|208.78|0
1650956550000|2022-04-26 07:02:30|211.72|208.92|211.99|209.19|211.99|209.19|211.64|208.84|0
1650956560000|2022-04-26 07:02:40|212.2|209.4|211.85|209.05|212.27|209.47|211.85|209.05|0
1650956570000|2022-04-26 07:02:50|211.92|209.12|211.71|208.91|211.92|209.12|211.71|208.91|0
1650956580000|2022-04-26 07:03:00|211.3|208.5|211.3|208.5|211.3|208.5|211.02|208.22|0
1650956590000|2022-04-26 07:03:10|211.58|208.78|211.44|208.64|211.58|208.78|211.3|208.5|0
1650956600000|2022-04-26 07:03:20|211.3|208.5|211.44|208.64|211.44|208.64|211.23|208.43|0
1650956610000|2022-04-26 07:03:30|211.3|208.5|211.3|208.5|211.3|208.5|211.02|208.22|0
1650956620000|2022-04-26 07:03:40|211.23|208.43|211.3|208.5|211.44|208.64|211.23|208.43|0
1650956630000|2022-04-26 07:03:50|211.44|208.64|211.64|208.84|211.64|208.84|211.44|208.64|0
1650956640000|2022-04-26 07:04:00|211.85|209.05|211.85|209.05|211.85|209.05|211.64|208.84|0
1650956650000|2022-04-26 07:04:10|211.99|209.19|212.27|209.47|212.41|209.61|211.99|209.19|0
1650956660000|2022-04-26 07:04:20|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1650956670000|2022-04-26 07:04:30|212.47|209.67|212.41|209.61|212.47|209.67|212.33|209.53|0
1650956680000|2022-04-26 07:04:40|212.47|209.67|212.54|209.74|212.54|209.74|212.41|209.61|0
1650956690000|2022-04-26 07:04:50|212.82|210.02|212.82|210.02|212.82|210.02|212.75|209.95|0
1650956700000|2022-04-26 07:05:00|212.62|210.22|212.76|210.36|212.97|210.57|212.62|210.22|0
1650956710000|2022-04-26 07:05:10|212.48|210.08|211.79|209.39|212.48|210.08|211.79|209.39|0
1650956720000|2022-04-26 07:05:20|211.93|209.53|212.21|209.81|212.21|209.81|211.93|209.53|0
1650956730000|2022-04-26 07:05:30|211.93|209.53|211.1|208.7|211.93|209.53|211.1|208.7|0
1650956740000|2022-04-26 07:05:40|211.44|209.04|211.03|208.63|211.44|209.04|211.03|208.63|0
1650956750000|2022-04-26 07:05:50|210.82|208.42|210.96|208.56|210.96|208.56|210.54|208.14|0
1650956760000|2022-04-26 07:06:00|211.24|208.84|210.96|208.56|211.24|208.84|210.96|208.56|0
1650956770000|2022-04-26 07:06:10|211.03|208.63|210.13|207.73|211.03|208.63|210.13|207.73|0
1650956780000|2022-04-26 07:06:20|209.99|207.59|209.3|206.9|209.99|207.59|209.3|206.9|0
1650956790000|2022-04-26 07:06:30|208.62|206.22|209.03|206.63|209.03|206.63|208.62|206.22|0
1650956800000|2022-04-26 07:06:40|208.62|206.22|208.89|206.49|208.89|206.49|208.62|206.22|0
1650956810000|2022-04-26 07:06:50|208.62|206.22|208.82|206.42|209.17|206.77|208.62|206.22|0
1650956820000|2022-04-26 07:07:00|208.89|206.49|209.3|206.9|209.44|207.04|208.89|206.49|0
1650956830000|2022-04-26 07:07:10|209.51|207.11|209.99|207.59|209.99|207.59|209.51|207.11|0
1650956840000|2022-04-26 07:07:20|210.13|207.73|210.54|208.14|210.54|208.14|210.13|207.73|0
1650956850000|2022-04-26 07:07:30|209.99|207.59|209.92|207.52|210.13|207.73|209.92|207.52|0
1650956860000|2022-04-26 07:07:40|209.51|207.11|209.58|207.18|209.64|207.24|209.51|207.11|0
1650956870000|2022-04-26 07:07:50|209.44|207.04|209.44|207.04|209.78|207.38|209.44|207.04|0
1650956880000|2022-04-26 07:08:00|209.03|206.63|208.82|206.42|209.03|206.63|208.61|206.21|0
1650956890000|2022-04-26 07:08:10|208.61|206.21|208.34|205.94|208.61|206.21|208.34|205.94|0
1650956900000|2022-04-26 07:08:20|208.41|206.01|208.89|206.49|208.89|206.49|208.41|206.01|0
1650956910000|2022-04-26 07:08:30|209.03|206.63|208.89|206.49|209.03|206.63|208.89|206.49|0
1650956920000|2022-04-26 07:08:40|208.95|206.55|209.44|207.04|209.44|207.04|208.95|206.55|0
1650956930000|2022-04-26 07:08:50|209.58|207.18|209.58|207.18|209.58|207.18|209.37|206.97|0
1650956940000|2022-04-26 07:09:00|209.85|207.45|209.58|207.18|209.85|207.45|209.58|207.18|0
1650956950000|2022-04-26 07:09:10|209.44|207.04|209.03|206.63|209.44|207.04|209.03|206.63|0
1650956960000|2022-04-26 07:09:20|208.89|206.49|208.82|206.42|209.03|206.63|208.82|206.42|0
1650956970000|2022-04-26 07:09:30|208.61|206.21|208.61|206.21|208.75|206.35|208.48|206.08|0
1650956980000|2022-04-26 07:09:40|208.34|205.94|208.34|205.94|208.48|206.08|208.34|205.94|0
1650956990000|2022-04-26 07:09:50|208.27|205.87|208.34|205.94|208.48|206.08|208.2|205.8|0
1650957000000|2022-04-26 07:10:00|208.2|205.8|208.13|205.73|208.34|205.94|208.06|205.66|0
1650957010000|2022-04-26 07:10:10|208.2|205.8|207.99|205.59|208.2|205.8|207.99|205.59|0
1650957020000|2022-04-26 07:10:20|208.06|205.66|207.93|205.53|208.06|205.66|207.79|205.39|0
1650957030000|2022-04-26 07:10:30|207.99|205.59|207.93|205.53|208.13|205.73|207.93|205.53|0
1650957040000|2022-04-26 07:10:40|207.85|205.45|207.99|205.59|207.99|205.59|207.79|205.39|0
1650957050000|2022-04-26 07:10:50|207.93|205.53|207.65|205.25|207.93|205.53|207.65|205.25|0
1650957060000|2022-04-26 07:11:00|206.97|204.57|206.83|204.43|207.1|204.7|206.69|204.29|0
1650957070000|2022-04-26 07:11:10|206.97|204.57|207.38|204.98|207.38|204.98|206.97|204.57|0
1650957080000|2022-04-26 07:11:20|207.51|205.11|207.38|204.98|207.51|205.11|207.38|204.98|0
1650957090000|2022-04-26 07:11:30|207.65|205.25|207.93|205.53|207.93|205.53|207.51|205.11|0
1650957100000|2022-04-26 07:11:40|207.79|205.39|207.79|205.39|207.79|205.39|207.51|205.11|0
1650957110000|2022-04-26 07:11:50|208.2|205.8|208.27|205.87|208.34|205.94|208.2|205.8|0
1650957120000|2022-04-26 07:12:00|208.06|205.66|208.75|206.35|208.75|206.35|208.06|205.66|0
1650957130000|2022-04-26 07:12:10|208.68|206.28|208.89|206.49|208.89|206.49|208.47|206.07|0
1650957140000|2022-04-26 07:12:20|209.3|206.9|208.68|206.28|209.3|206.9|208.54|206.14|0
1650957150000|2022-04-26 07:12:30|208.61|206.21|208.47|206.07|208.61|206.21|208.34|205.94|0
1650957160000|2022-04-26 07:12:40|208.61|206.21|208.47|206.07|208.61|206.21|208.47|206.07|0
1650957170000|2022-04-26 07:12:50|208.54|206.14|207.79|205.39|208.54|206.14|207.79|205.39|0
1650957180000|2022-04-26 07:13:00|208.06|205.66|208.54|206.14|208.61|206.21|208.06|205.66|0
1650957190000|2022-04-26 07:13:10|208.47|206.07|208.13|205.73|208.54|206.14|208.13|205.73|0
1650957200000|2022-04-26 07:13:20|207.99|205.59|207.79|205.39|207.99|205.59|207.65|205.25|0
1650957210000|2022-04-26 07:13:30|207.65|205.25|207.38|204.98|207.65|205.25|207.24|204.84|0
1650957220000|2022-04-26 07:13:40|207.51|205.11|207.38|204.98|207.51|205.11|207.38|204.98|0
1650957230000|2022-04-26 07:13:50|206.56|204.16|206.42|204.02|206.56|204.16|206.42|204.02|0
1650957240000|2022-04-26 07:14:00|206.69|204.29|207.44|205.04|207.44|205.04|206.69|204.29|0
1650957250000|2022-04-26 07:14:10|207.58|205.18|207.51|205.11|207.65|205.25|207.51|205.11|0
1650957260000|2022-04-26 07:14:20|207.44|205.04|207.24|204.84|207.51|205.11|207.24|204.84|0
1650957270000|2022-04-26 07:14:30|207.1|204.7|206.89|204.49|207.1|204.7|206.89|204.49|0
1650957280000|2022-04-26 07:14:40|206.69|204.29|206.48|204.08|206.69|204.29|206.42|204.02|0
1650957290000|2022-04-26 07:14:50|206.35|203.95|206.48|204.08|206.48|204.08|206.28|203.88|0
1650957300000|2022-04-26 07:15:00|206.28|203.88|206.48|204.08|206.48|204.08|206.01|203.61|0
1650957310000|2022-04-26 07:15:10|206.55|204.15|206.01|203.61|206.55|204.15|206.01|203.61|0
1650957320000|2022-04-26 07:15:20|206.14|203.74|205.74|203.34|206.14|203.74|205.74|203.34|0
1650957330000|2022-04-26 07:15:30|205.6|203.2|205.74|203.34|205.74|203.34|205.46|203.06|0
1650957340000|2022-04-26 07:15:40|205.6|203.2|205.19|202.79|205.6|203.2|205.05|202.65|0
1650957350000|2022-04-26 07:15:50|205.33|202.93|205.6|203.2|205.6|203.2|205.33|202.93|0
1650957360000|2022-04-26 07:16:00|205.19|202.79|205.33|202.93|205.46|203.06|205.19|202.79|0
1650957370000|2022-04-26 07:16:10|205.39|202.99|205.05|202.65|205.39|202.99|204.85|202.45|0
1650957380000|2022-04-26 07:16:20|205.12|202.72|205.33|202.93|205.33|202.93|205.05|202.65|0
1650957390000|2022-04-26 07:16:30|205.6|203.2|205.46|203.06|205.6|203.2|205.46|203.06|0
1650957400000|2022-04-26 07:16:40|205.39|202.99|204.92|202.52|205.39|202.99|204.92|202.52|0
1650957410000|2022-04-26 07:16:50|204.51|202.11|204.51|202.11|204.71|202.31|204.51|202.11|0
1650957420000|2022-04-26 07:17:00|205.19|202.79|204.92|202.52|205.19|202.79|204.92|202.52|0
1650957430000|2022-04-26 07:17:10|204.78|202.38|204.65|202.25|204.78|202.38|204.51|202.11|0
1650957440000|2022-04-26 07:17:20|204.78|202.38|204.78|202.38|205.05|202.65|204.78|202.38|0
1650957450000|2022-04-26 07:17:30|204.85|202.45|204.78|202.38|204.85|202.45|204.78|202.38|0
1650957460000|2022-04-26 07:17:40|204.51|202.11|204.51|202.11|204.57|202.17|204.51|202.11|0
1650957480000|2022-04-26 07:18:00|204.44|202.04|204.57|202.17|204.64|202.24|204.37|201.97|0
1650957490000|2022-04-26 07:18:10|204.3|201.9|204.24|201.84|204.3|201.9|204.24|201.84|0
1650957500000|2022-04-26 07:18:20|204.3|201.9|204.64|202.24|204.64|202.24|204.3|201.9|0
1650957510000|2022-04-26 07:18:30|205.05|202.65|205.46|203.06|205.46|203.06|205.05|202.65|0
1650957520000|2022-04-26 07:18:40|205.25|202.85|205.39|202.99|205.39|202.99|205.25|202.85|0
1650957530000|2022-04-26 07:18:50|205.19|202.79|205.46|203.06|205.46|203.06|205.19|202.79|0
1650957540000|2022-04-26 07:19:00|205.6|203.2|205.87|203.47|205.87|203.47|205.6|203.2|0
1650957550000|2022-04-26 07:19:10|205.73|203.33|205.46|203.06|205.73|203.33|205.46|203.06|0
1650957560000|2022-04-26 07:19:20|205.25|202.85|205.19|202.79|205.32|202.92|205.19|202.79|0
1650957570000|2022-04-26 07:19:30|205.05|202.65|204.78|202.38|205.05|202.65|204.71|202.31|0
1650957580000|2022-04-26 07:19:40|204.71|202.31|204.44|202.04|204.84|202.44|204.44|202.04|0
1650957590000|2022-04-26 07:19:50|204.51|202.11|204.44|202.04|204.57|202.17|204.44|202.04|0
1650957600000|2022-04-26 07:20:00|204.37|201.97|204.24|201.84|204.44|202.04|204.24|201.84|0
1650957610000|2022-04-26 07:20:10|204.1|201.7|204.1|201.7|204.1|201.7|203.96|201.56|0
1650957620000|2022-04-26 07:20:20|203.96|201.56|204.03|201.63|204.03|201.63|203.96|201.56|0
1650957630000|2022-04-26 07:20:30|203.96|201.56|203.89|201.49|203.96|201.56|203.89|201.49|0
1650957640000|2022-04-26 07:20:40|203.96|201.56|203.96|201.56|204.1|201.7|203.69|201.29|0
1650957650000|2022-04-26 07:20:50|204.23|201.83|203.96|201.56|204.23|201.83|203.96|201.56|0
1650957660000|2022-04-26 07:21:00|203.89|201.49|204.03|201.63|204.03|201.63|203.83|201.43|0
1650957670000|2022-04-26 07:21:10|203.69|201.29|203.69|201.29|203.83|201.43|203.69|201.29|0
1650957680000|2022-04-26 07:21:20|203.56|201.16|203.42|201.02|203.69|201.29|203.42|201.02|0
1650957690000|2022-04-26 07:21:30|203.83|201.43|204.23|201.83|204.23|201.83|203.83|201.43|0
1650957700000|2022-04-26 07:21:40|204.37|201.97|204.78|202.38|204.78|202.38|204.37|201.97|0
1650957710000|2022-04-26 07:21:50|204.71|202.31|204.51|202.11|204.91|202.51|204.51|202.11|0
1650957720000|2022-04-26 07:22:00|204.37|201.97|204.71|202.31|204.71|202.31|204.37|201.97|0
1650957730000|2022-04-26 07:22:10|204.64|202.24|204.57|202.17|204.64|202.24|204.37|201.97|0
1650957740000|2022-04-26 07:22:20|204.78|202.38|204.91|202.51|204.98|202.58|204.64|202.24|0
1650957750000|2022-04-26 07:22:30|204.64|202.24|204.64|202.24|204.78|202.38|204.64|202.24|0
1650957760000|2022-04-26 07:22:40|204.5|202.1|204.5|202.1|204.78|202.38|204.5|202.1|0
1650957770000|2022-04-26 07:22:50|204.43|202.03|204.5|202.1|204.5|202.1|204.43|202.03|0
1650957780000|2022-04-26 07:23:00|204.71|202.31|204.91|202.51|204.91|202.51|204.71|202.31|0
1650957790000|2022-04-26 07:23:10|204.98|202.58|205.05|202.65|205.05|202.65|204.91|202.51|0
1650957800000|2022-04-26 07:23:20|204.91|202.51|204.64|202.24|204.91|202.51|204.5|202.1|0
1650957810000|2022-04-26 07:23:30|204.98|202.58|204.71|202.31|204.98|202.58|204.71|202.31|0
1650957820000|2022-04-26 07:23:40|204.84|202.44|205.18|202.78|205.18|202.78|204.84|202.44|0
1650957830000|2022-04-26 07:23:50|205.05|202.65|204.98|202.58|205.05|202.65|204.98|202.58|0
1650957840000|2022-04-26 07:24:00|204.91|202.51|204.5|202.1|204.91|202.51|204.5|202.1|0
1650957850000|2022-04-26 07:24:10|204.1|201.7|204.3|201.9|204.37|201.97|204.1|201.7|0
1650957860000|2022-04-26 07:24:20|204.37|201.97|205.05|202.65|205.05|202.65|204.37|201.97|0
1650957870000|2022-04-26 07:24:30|204.78|202.38|204.64|202.24|204.78|202.38|204.5|202.1|0
1650957880000|2022-04-26 07:24:40|204.5|202.1|204.5|202.1|204.5|202.1|204.23|201.83|0
1650957890000|2022-04-26 07:24:50|204.7|202.3|204.84|202.44|204.91|202.51|204.7|202.3|0
1650957900000|2022-04-26 07:25:00|204.64|202.24|204.91|202.51|204.91|202.51|204.64|202.24|0
1650957910000|2022-04-26 07:25:10|205.11|202.71|205.45|203.05|205.45|203.05|205.11|202.71|0
1650957920000|2022-04-26 07:25:20|205.79|203.39|206.27|203.87|206.27|203.87|205.79|203.39|0
1650957930000|2022-04-26 07:25:30|206.14|203.74|205.79|203.39|206.27|203.87|205.79|203.39|0
1650957940000|2022-04-26 07:25:40|205.45|203.05|205.45|203.05|205.45|203.05|205.32|202.92|0
1650957950000|2022-04-26 07:25:50|205.32|202.92|204.77|202.37|205.32|202.92|204.77|202.37|0
1650957960000|2022-04-26 07:26:00|204.64|202.24|204.77|202.37|204.77|202.37|204.64|202.24|0
1650957970000|2022-04-26 07:26:10|204.91|202.51|204.64|202.24|204.91|202.51|204.5|202.1|0
1650957980000|2022-04-26 07:26:20|204.09|201.69|203.69|201.29|204.09|201.69|203.69|201.29|0
1650957990000|2022-04-26 07:26:30|203.55|201.15|203.55|201.15|203.69|201.29|203.42|201.02|0
1650958000000|2022-04-26 07:26:40|203.28|200.88|202.88|200.48|203.28|200.88|202.88|200.48|0
1650958010000|2022-04-26 07:26:50|203.15|200.75|203.28|200.88|203.42|201.02|203.15|200.75|0
1650958020000|2022-04-26 07:27:00|203.55|201.15|203.42|201.02|203.55|201.15|203.42|201.02|0
1650958030000|2022-04-26 07:27:10|203.28|200.88|203.15|200.75|203.28|200.88|203.01|200.61|0
1650958040000|2022-04-26 07:27:20|203.21|200.81|202.87|200.47|203.21|200.81|202.87|200.47|0
1650958050000|2022-04-26 07:27:30|203.07|200.67|202.74|200.34|203.07|200.67|202.74|200.34|0
1650958060000|2022-04-26 07:27:40|202.87|200.47|202.87|200.47|202.94|200.54|202.74|200.34|0
1650958070000|2022-04-26 07:27:50|202.94|200.54|203.01|200.61|203.01|200.61|202.87|200.47|0
1650958080000|2022-04-26 07:28:00|203.28|200.88|203.28|200.88|203.28|200.88|203.14|200.74|0
1650958090000|2022-04-26 07:28:10|203.14|200.74|202.94|200.54|203.14|200.74|202.87|200.47|0
1650958100000|2022-04-26 07:28:20|202.74|200.34|201.93|199.53|202.74|200.34|201.93|199.53|0
1650958110000|2022-04-26 07:28:30|201.52|199.12|202.2|199.8|202.2|199.8|201.52|199.12|0
1650958120000|2022-04-26 07:28:40|202.33|199.93|202.2|199.8|202.33|199.93|202.06|199.66|0
1650958130000|2022-04-26 07:28:50|201.93|199.53|202.2|199.8|202.2|199.8|201.93|199.53|0
1650958140000|2022-04-26 07:29:00|202.13|199.73|202.47|200.07|202.47|200.07|202.13|199.73|0
1650958150000|2022-04-26 07:29:10|202.67|200.27|201.93|199.53|202.67|200.27|201.93|199.53|0
1650958160000|2022-04-26 07:29:20|202.06|199.66|202.06|199.66|202.06|199.66|201.93|199.53|0
1650958170000|2022-04-26 07:29:30|201.93|199.53|201.93|199.53|202.2|199.8|201.93|199.53|0
1650958180000|2022-04-26 07:29:40|202.06|199.66|202.2|199.8|202.2|199.8|202.06|199.66|0
1650958190000|2022-04-26 07:29:50|202.4|200|202.26|199.86|202.4|200|202.06|199.66|0
1650958200000|2022-04-26 07:30:00|202.06|199.66|201.66|199.26|202.06|199.66|201.52|199.12|0
1650958210000|2022-04-26 07:30:10|201.79|199.39|201.52|199.12|201.79|199.39|201.39|198.99|0
1650958220000|2022-04-26 07:30:20|201.79|199.39|199.27|196.87|201.79|199.39|199.27|196.87|0
1650958230000|2022-04-26 07:30:30|199.2|196.8|199.74|197.34|199.74|197.34|199.2|196.8|0
1650958240000|2022-04-26 07:30:40|199.81|197.41|200.01|197.61|200.08|197.68|199.81|197.41|0
1650958250000|2022-04-26 07:30:50|200.22|197.82|199.95|197.55|200.22|197.82|199.95|197.55|0
1650958260000|2022-04-26 07:31:00|200.01|197.61|200.22|197.82|200.22|197.82|200.01|197.61|0
1650958270000|2022-04-26 07:31:10|200.49|198.09|200.62|198.22|200.62|198.22|200.35|197.95|0
1650958280000|2022-04-26 07:31:20|200.89|198.49|200.62|198.22|201.03|198.63|200.62|198.22|0
1650958290000|2022-04-26 07:31:30|200.55|198.15|200.49|198.09|200.55|198.15|200.49|198.09|0
1650958300000|2022-04-26 07:31:40|200.22|197.82|199.81|197.41|200.22|197.82|199.81|197.41|0
1650958310000|2022-04-26 07:31:50|199.95|197.55|200.22|197.82|200.22|197.82|199.95|197.55|0
1650958320000|2022-04-26 07:32:00|200.35|197.95|200.62|198.22|200.62|198.22|200.35|197.95|0
1650958330000|2022-04-26 07:32:10|200.69|198.29|200.82|198.42|200.89|198.49|200.69|198.29|0
1650958340000|2022-04-26 07:32:20|200.89|198.49|201.3|198.9|201.57|199.17|200.89|198.49|0
1650958350000|2022-04-26 07:32:30|201.23|198.83|202.11|199.71|202.11|199.71|201.23|198.83|0
1650958360000|2022-04-26 07:32:40|202.31|199.91|202.18|199.78|202.38|199.98|202.18|199.78|0
1650958370000|2022-04-26 07:32:50|202.11|199.71|202.25|199.85|202.25|199.85|202.11|199.71|0
1650958380000|2022-04-26 07:33:00|202.38|199.98|202.79|200.39|202.79|200.39|202.38|199.98|0
1650958390000|2022-04-26 07:33:10|202.65|200.25|202.65|200.25|202.79|200.39|202.65|200.25|0
1650958400000|2022-04-26 07:33:20|202.93|200.53|202.79|200.39|202.93|200.53|202.79|200.39|0
1650958410000|2022-04-26 07:33:30|203.06|200.66|203.26|200.86|203.4|201|203.06|200.66|0
1650958420000|2022-04-26 07:33:40|203.34|200.94|203.81|201.41|203.81|201.41|203.34|200.94|0
1650958430000|2022-04-26 07:33:50|203.61|201.21|203.2|200.8|203.61|201.21|203.2|200.8|0
1650958440000|2022-04-26 07:34:00|204.29|201.89|204.49|202.09|204.49|202.09|204.15|201.75|0
1650958450000|2022-04-26 07:34:10|204.22|201.82|204.15|201.75|204.22|201.82|203.88|201.48|0
1650958460000|2022-04-26 07:34:20|203.88|201.48|204.15|201.75|204.15|201.75|203.74|201.34|0
1650958470000|2022-04-26 07:34:30|204.08|201.68|203.74|201.34|204.08|201.68|203.74|201.34|0
1650958480000|2022-04-26 07:34:40|203.47|201.07|204.02|201.62|204.02|201.62|203.47|201.07|0
1650958490000|2022-04-26 07:34:50|205.61|203.21|205.33|202.93|205.61|203.21|205.33|202.93|0
1650958500000|2022-04-26 07:35:00|205.47|203.07|205.06|202.66|205.47|203.07|205.06|202.66|0
1650958510000|2022-04-26 07:35:10|205.2|202.8|205.67|203.27|205.67|203.27|205.2|202.8|0
1650958520000|2022-04-26 07:35:20|205.61|203.21|205.74|203.34|205.74|203.34|205.53|203.13|0
1650958530000|2022-04-26 07:35:30|205.94|203.54|205.74|203.34|205.94|203.54|205.61|203.21|0
1650958540000|2022-04-26 07:35:40|205.88|203.48|205.4|203|205.88|203.48|205.4|203|0
1650958550000|2022-04-26 07:35:50|205.33|202.93|205.6|203.2|205.6|203.2|205.33|202.93|0
1650958560000|2022-04-26 07:36:00|205.33|202.93|205.26|202.86|205.33|202.93|205.2|202.8|0
1650958570000|2022-04-26 07:36:10|205.2|202.8|204.52|202.12|205.2|202.8|204.52|202.12|0
1650958580000|2022-04-26 07:36:20|204.65|202.25|204.45|202.05|204.65|202.25|204.31|201.91|0
1650958590000|2022-04-26 07:36:30|204.38|201.98|204.38|201.98|204.45|202.05|204.38|201.98|0
1650958600000|2022-04-26 07:36:40|204.25|201.85|204.79|202.39|205.06|202.66|204.25|201.85|0
1650958610000|2022-04-26 07:36:50|204.85|202.45|205.06|202.66|205.26|202.86|204.65|202.25|0
1650958620000|2022-04-26 07:37:00|205.2|202.8|205.12|202.72|205.2|202.8|205.12|202.72|0
1650958630000|2022-04-26 07:37:10|205.26|202.86|204.31|201.91|205.26|202.86|204.31|201.91|0
1650958640000|2022-04-26 07:37:20|204.52|202.12|204.65|202.25|204.65|202.25|204.52|202.12|0
1650958650000|2022-04-26 07:37:30|204.52|202.12|204.11|201.71|204.52|202.12|203.97|201.57|0
1650958660000|2022-04-26 07:37:40|204.24|201.84|203.97|201.57|204.24|201.84|203.97|201.57|0
1650958670000|2022-04-26 07:37:50|204.11|201.71|204.04|201.64|204.11|201.71|204.04|201.64|0
1650958680000|2022-04-26 07:38:00|203.97|201.57|203.7|201.3|203.97|201.57|203.57|201.17|0
1650958690000|2022-04-26 07:38:10|203.97|201.57|203.77|201.37|203.97|201.57|203.7|201.3|0
1650958700000|2022-04-26 07:38:20|203.7|201.3|203.57|201.17|203.77|201.37|203.57|201.17|0
1650958710000|2022-04-26 07:38:30|203.43|201.03|203.3|200.9|203.43|201.03|203.16|200.76|0
1650958720000|2022-04-26 07:38:40|203.36|200.96|203.3|200.9|203.43|201.03|203.3|200.9|0
1650958730000|2022-04-26 07:38:50|203.29|200.89|203.29|200.89|203.29|200.89|203.16|200.76|0
1650958740000|2022-04-26 07:39:00|203.43|201.03|203.7|201.3|203.7|201.3|203.43|201.03|0
1650958750000|2022-04-26 07:39:10|203.57|201.17|203.84|201.44|203.84|201.44|203.49|201.09|0
1650958760000|2022-04-26 07:39:20|203.77|201.37|204.24|201.84|204.24|201.84|203.7|201.3|0
1650958770000|2022-04-26 07:39:30|204.44|202.04|204.38|201.98|204.44|202.04|204.31|201.91|0
1650958780000|2022-04-26 07:39:40|204.44|202.04|204.51|202.11|204.58|202.18|204.44|202.04|0
1650958790000|2022-04-26 07:39:50|204.38|201.98|204.38|201.98|204.38|201.98|204.38|201.98|0
1650958800000|2022-04-26 07:40:00|204.51|202.11|204.51|202.11|204.58|202.18|204.51|202.11|0
1650958810000|2022-04-26 07:40:10|204.65|202.25|204.51|202.11|204.79|202.39|204.51|202.11|0
1650958820000|2022-04-26 07:40:20|204.65|202.25|204.65|202.25|204.65|202.25|204.65|202.25|0
1650958830000|2022-04-26 07:40:30|204.58|202.18|204.65|202.25|204.71|202.31|204.58|202.18|0
1650958840000|2022-04-26 07:40:40|204.51|202.11|204.38|201.98|204.51|202.11|204.24|201.84|0
1650958850000|2022-04-26 07:40:50|203.97|201.57|203.97|201.57|203.97|201.57|203.83|201.43|0
1650958860000|2022-04-26 07:41:00|203.9|201.5|203.97|201.57|203.97|201.57|203.9|201.5|0
1650958870000|2022-04-26 07:41:10|204.24|201.84|204.78|202.38|204.78|202.38|204.24|201.84|0
1650958880000|2022-04-26 07:41:20|205.19|202.79|205.46|203.06|205.46|203.06|205.19|202.79|0
1650958890000|2022-04-26 07:41:30|205.74|203.34|205.6|203.2|205.74|203.34|205.46|203.06|0
1650958900000|2022-04-26 07:41:40|205.46|203.06|205.26|202.86|205.46|203.06|205.26|202.86|0
1650958910000|2022-04-26 07:41:50|205.06|202.66|204.65|202.25|205.06|202.66|204.65|202.25|0
1650958920000|2022-04-26 07:42:00|204.71|202.31|204.31|201.91|204.71|202.31|204.24|201.84|0
1650958930000|2022-04-26 07:42:10|204.38|201.98|204.44|202.04|204.44|202.04|204.38|201.98|0
1650958940000|2022-04-26 07:42:20|204.31|201.91|203.97|201.57|204.31|201.91|203.97|201.57|0
1650958950000|2022-04-26 07:42:30|204.24|201.84|204.51|202.11|204.51|202.11|204.24|201.84|0
1650958960000|2022-04-26 07:42:40|204.38|201.98|204.38|201.98|204.38|201.98|204.38|201.98|0
1650958970000|2022-04-26 07:42:50|204.31|201.91|204.38|201.98|204.38|201.98|204.31|201.91|0
1650958980000|2022-04-26 07:43:00|204.24|201.84|204.51|202.11|204.51|202.11|204.24|201.84|0
1650958990000|2022-04-26 07:43:10|204.92|202.52|204.3|201.9|204.92|202.52|204.3|201.9|0
1650959000000|2022-04-26 07:43:20|204.17|201.77|204.1|201.7|204.17|201.77|204.1|201.7|0
1650959010000|2022-04-26 07:43:30|203.97|201.57|204.1|201.7|204.1|201.7|203.97|201.57|0
1650959020000|2022-04-26 07:43:40|203.97|201.57|204.17|201.77|204.17|201.77|203.97|201.57|0
1650959030000|2022-04-26 07:43:50|204.1|201.7|204.24|201.84|204.24|201.84|204.1|201.7|0
1650959040000|2022-04-26 07:44:00|204.17|201.77|204.24|201.84|204.24|201.84|204.1|201.7|0
1650959050000|2022-04-26 07:44:10|204.3|201.9|204.24|201.84|204.3|201.9|204.24|201.84|0
1650959060000|2022-04-26 07:44:20|204.03|201.63|203.97|201.57|204.1|201.7|203.97|201.57|0
1650959070000|2022-04-26 07:44:30|203.83|201.43|203.7|201.3|203.83|201.43|203.7|201.3|0
1650959080000|2022-04-26 07:44:40|203.56|201.16|203.56|201.16|203.56|201.16|203.56|201.16|0
1650959090000|2022-04-26 07:44:50|203.43|201.03|203.29|200.89|203.43|201.03|203.15|200.75|0
1650959100000|2022-04-26 07:45:00|203.43|201.03|203.56|201.16|203.56|201.16|203.29|200.89|0
1650959110000|2022-04-26 07:45:10|203.49|201.09|202.95|200.55|203.49|201.09|202.95|200.55|0
1650959120000|2022-04-26 07:45:20|202.88|200.48|202.61|200.21|202.95|200.55|202.61|200.21|0
1650959130000|2022-04-26 07:45:30|202.54|200.14|203.02|200.62|203.02|200.62|202.48|200.08|0
1650959140000|2022-04-26 07:45:40|203.15|200.75|203.35|200.95|203.35|200.95|203.15|200.75|0
1650959150000|2022-04-26 07:45:50|203.56|201.16|203.97|201.57|203.97|201.57|203.56|201.16|0
1650959160000|2022-04-26 07:46:00|203.7|201.3|203.62|201.22|203.76|201.36|203.56|201.16|0
1650959170000|2022-04-26 07:46:10|203.7|201.3|204.1|201.7|204.1|201.7|203.7|201.3|0
1650959180000|2022-04-26 07:46:20|204.03|201.63|204.24|201.84|204.37|201.97|204.03|201.63|0
1650959190000|2022-04-26 07:46:30|204.3|201.9|204.78|202.38|204.78|202.38|204.3|201.9|0
1650959200000|2022-04-26 07:46:40|204.64|202.24|204.92|202.52|204.92|202.52|204.64|202.24|0
1650959210000|2022-04-26 07:46:50|205.19|202.79|204.92|202.52|205.19|202.79|204.92|202.52|0
1650959220000|2022-04-26 07:47:00|204.84|202.44|204.78|202.38|204.84|202.44|204.64|202.24|0
1650959230000|2022-04-26 07:47:10|205.25|202.85|205.19|202.79|205.25|202.85|205.19|202.79|0
1650959240000|2022-04-26 07:47:20|205.32|202.92|205.6|203.2|205.6|203.2|205.32|202.92|0
1650959250000|2022-04-26 07:47:30|205.52|203.12|205.32|202.92|205.52|203.12|205.32|202.92|0
1650959260000|2022-04-26 07:47:40|205.39|202.99|205.46|203.06|205.73|203.33|205.39|202.99|0
1650959270000|2022-04-26 07:47:50|205.19|202.79|204.78|202.38|205.19|202.79|204.78|202.38|0
1650959280000|2022-04-26 07:48:00|204.84|202.44|204.64|202.24|204.84|202.44|204.64|202.24|0
1650959290000|2022-04-26 07:48:10|204.78|202.38|204.78|202.38|204.78|202.38|204.64|202.24|0
1650959300000|2022-04-26 07:48:20|205.05|202.65|205.19|202.79|205.25|202.85|205.05|202.65|0
1650959310000|2022-04-26 07:48:30|205.05|202.65|205.05|202.65|205.05|202.65|205.05|202.65|0
1650959320000|2022-04-26 07:48:40|204.91|202.51|205.32|202.92|205.32|202.92|204.91|202.51|0
1650959330000|2022-04-26 07:48:50|205.46|203.06|205.32|202.92|205.46|203.06|205.25|202.85|0
1650959340000|2022-04-26 07:49:00|205.25|202.85|205.46|203.06|205.46|203.06|205.25|202.85|0
1650959350000|2022-04-26 07:49:10|205.59|203.19|205.59|203.19|205.59|203.19|205.52|203.12|0
1650959360000|2022-04-26 07:49:20|205.52|203.12|205.39|202.99|205.52|203.12|205.32|202.92|0
1650959370000|2022-04-26 07:49:30|205.32|202.92|205.39|202.99|205.39|202.99|205.32|202.92|0
1650959380000|2022-04-26 07:49:40|205.46|203.06|205.19|202.79|205.46|203.06|205.19|202.79|0
1650959390000|2022-04-26 07:49:50|205.32|202.92|204.91|202.51|205.32|202.92|204.91|202.51|0
1650959400000|2022-04-26 07:50:00|205.05|202.65|205.32|202.92|205.32|202.92|205.05|202.65|0
1650959410000|2022-04-26 07:50:10|205.46|203.06|205.46|203.06|205.52|203.12|205.46|203.06|0
1650959420000|2022-04-26 07:50:20|205.59|203.19|205.87|203.47|205.87|203.47|205.59|203.19|0
1650959430000|2022-04-26 07:50:30|205.93|203.53|206.48|204.08|206.48|204.08|205.93|203.53|0
1650959440000|2022-04-26 07:50:40|206.68|204.28|206.55|204.15|206.68|204.28|206.27|203.87|0
1650959450000|2022-04-26 07:50:50|206.41|204.01|206.41|204.01|206.55|204.15|206.41|204.01|0
1650959460000|2022-04-26 07:51:00|206.2|203.8|206.27|203.87|206.27|203.87|206.2|203.8|0
1650959470000|2022-04-26 07:51:10|206.34|203.94|206|203.6|206.34|203.94|205.86|203.46|0
1650959480000|2022-04-26 07:51:20|206.07|203.67|206.41|204.01|206.41|204.01|206.07|203.67|0
1650959490000|2022-04-26 07:51:30|206.34|203.94|206.34|203.94|206.41|204.01|206.27|203.87|0
1650959500000|2022-04-26 07:51:40|206.41|204.01|206.55|204.15|206.55|204.15|206.41|204.01|0
1650959510000|2022-04-26 07:51:50|206.2|203.8|206|203.6|206.2|203.8|206|203.6|0
1650959520000|2022-04-26 07:52:00|206.14|203.74|206.14|203.74|206.27|203.87|206.14|203.74|0
1650959530000|2022-04-26 07:52:10|206.2|203.8|206.27|203.87|206.41|204.01|206.2|203.8|0
1650959540000|2022-04-26 07:52:20|206.34|203.94|206.47|204.07|206.55|204.15|206.34|203.94|0
1650959550000|2022-04-26 07:52:30|206.61|204.21|206.47|204.07|206.61|204.21|206.41|204.01|0
1650959560000|2022-04-26 07:52:40|206.27|203.87|206.41|204.01|206.41|204.01|206.2|203.8|0
1650959570000|2022-04-26 07:52:50|206.2|203.8|206.34|203.94|206.41|204.01|206.2|203.8|0
1650959580000|2022-04-26 07:53:00|206.41|204.01|206.61|204.21|206.68|204.28|206.41|204.01|0
1650959590000|2022-04-26 07:53:10|206.75|204.35|206.82|204.42|206.82|204.42|206.75|204.35|0
1650959600000|2022-04-26 07:53:20|206.75|204.35|206.27|203.87|206.75|204.35|206.27|203.87|0
1650959610000|2022-04-26 07:53:30|206.2|203.8|206.14|203.74|206.2|203.8|205.79|203.39|0
1650959620000|2022-04-26 07:53:40|206.2|203.8|206.34|203.94|206.34|203.94|206.2|203.8|0
1650959630000|2022-04-26 07:53:50|206.54|204.14|206.27|203.87|206.54|204.14|206.2|203.8|0
1650959640000|2022-04-26 07:54:00|206.41|204.01|206.47|204.07|206.54|204.14|206.41|204.01|0
1650959650000|2022-04-26 07:54:10|206.54|204.14|206.41|204.01|206.54|204.14|206.41|204.01|0
1650959660000|2022-04-26 07:54:20|206.54|204.14|206.27|203.87|206.54|204.14|206.27|203.87|0
1650959670000|2022-04-26 07:54:30|206.13|203.73|206.06|203.66|206.13|203.73|206|203.6|0
1650959680000|2022-04-26 07:54:40|206|203.6|206|203.6|206.06|203.66|206|203.6|0
1650959690000|2022-04-26 07:54:50|205.73|203.33|205.73|203.33|205.73|203.33|205.59|203.19|0
1650959700000|2022-04-26 07:55:00|206|203.6|205.86|203.46|206|203.6|205.73|203.33|0
1650959710000|2022-04-26 07:55:10|206.06|203.66|206.54|204.14|206.54|204.14|206.06|203.66|0
1650959720000|2022-04-26 07:55:20|206.75|204.35|206.27|203.87|206.75|204.35|206.27|203.87|0
1650959730000|2022-04-26 07:55:30|206.41|204.01|206.54|204.14|206.54|204.14|206.41|204.01|0
1650959740000|2022-04-26 07:55:40|206.47|204.07|206|203.6|206.47|204.07|206|203.6|0
1650959750000|2022-04-26 07:55:50|206.13|203.73|206.06|203.66|206.27|203.87|206.06|203.66|0
1650959760000|2022-04-26 07:56:00|205.79|203.39|206.06|203.66|206.13|203.73|205.79|203.39|0
1650959770000|2022-04-26 07:56:10|206|203.6|205.79|203.39|206|203.6|205.79|203.39|0
1650959780000|2022-04-26 07:56:20|205.86|203.46|205.86|203.46|205.93|203.53|205.86|203.46|0
1650959790000|2022-04-26 07:56:30|205.72|203.32|205.52|203.12|205.86|203.46|205.52|203.12|0
1650959800000|2022-04-26 07:56:40|205.59|203.19|205.45|203.05|205.59|203.19|205.45|203.05|0
1650959810000|2022-04-26 07:56:50|205.32|202.92|205.04|202.64|205.32|202.92|205.04|202.64|0
1650959820000|2022-04-26 07:57:00|205.18|202.78|204.91|202.51|205.24|202.84|204.91|202.51|0
1650959830000|2022-04-26 07:57:10|204.36|201.96|204.36|201.96|204.5|202.1|204.36|201.96|0
1650959840000|2022-04-26 07:57:20|204.29|201.89|204.23|201.83|204.36|201.96|204.23|201.83|0
1650959850000|2022-04-26 07:57:30|204.36|201.96|204.36|201.96|204.43|202.03|204.29|201.89|0
1650959860000|2022-04-26 07:57:40|204.43|202.03|204.36|201.96|204.5|202.1|204.36|201.96|0
1650959880000|2022-04-26 07:58:00|204.29|201.89|204.84|202.44|204.84|202.44|204.29|201.89|0
1650959890000|2022-04-26 07:58:10|204.63|202.23|204.63|202.23|204.63|202.23|204.5|202.1|0
1650959900000|2022-04-26 07:58:20|204.29|201.89|204.09|201.69|204.29|201.89|204.09|201.69|0
1650959910000|2022-04-26 07:58:30|203.96|201.56|204.09|201.69|204.09|201.69|203.96|201.56|0
1650959920000|2022-04-26 07:58:40|204.02|201.62|203.96|201.56|204.02|201.62|203.96|201.56|0
1650959930000|2022-04-26 07:58:50|203.82|201.42|204.09|201.69|204.09|201.69|203.68|201.28|0
1650959940000|2022-04-26 07:59:00|204.23|201.83|204.5|202.1|204.5|202.1|204.23|201.83|0
1650959950000|2022-04-26 07:59:10|204.36|201.96|204.23|201.83|204.36|201.96|204.23|201.83|0
1650959960000|2022-04-26 07:59:20|204.36|201.96|204.5|202.1|204.56|202.16|204.36|201.96|0
1650959970000|2022-04-26 07:59:30|204.56|202.16|204.43|202.03|204.56|202.16|204.36|201.96|0
1650959980000|2022-04-26 07:59:40|204.36|201.96|204.36|201.96|204.36|201.96|204.36|201.96|0
1650959990000|2022-04-26 07:59:50|204.43|202.03|204.29|201.89|204.5|202.1|204.29|201.89|0
1650960000000|2022-04-26 08:00:00|203.95|201.55|203.95|201.55|203.95|201.55|203.88|201.48|0
1650960010000|2022-04-26 08:00:10|204.02|201.62|203.82|201.42|204.16|201.76|203.82|201.42|0
1650960020000|2022-04-26 08:00:20|203.75|201.35|203.68|201.28|203.82|201.42|203.68|201.28|0
1650960030000|2022-04-26 08:00:30|203.82|201.42|203.95|201.55|203.95|201.55|203.82|201.42|0
1650960040000|2022-04-26 08:00:40|204.02|201.62|204.09|201.69|204.09|201.69|204.02|201.62|0
1650960050000|2022-04-26 08:00:50|204.15|201.75|204.56|202.16|204.56|202.16|204.15|201.75|0
1650960060000|2022-04-26 08:01:00|204.83|202.43|205.04|202.64|205.04|202.64|204.83|202.43|0
1650960070000|2022-04-26 08:01:10|204.9|202.5|205.18|202.78|205.18|202.78|204.9|202.5|0
1650960080000|2022-04-26 08:01:20|205.24|202.84|204.9|202.5|205.24|202.84|204.9|202.5|0
1650960090000|2022-04-26 08:01:30|204.63|202.23|204.7|202.3|204.7|202.3|204.43|202.03|0
1650960100000|2022-04-26 08:01:40|204.56|202.16|204.36|201.96|204.56|202.16|204.36|201.96|0
1650960110000|2022-04-26 08:01:50|204.5|202.1|204.63|202.23|204.63|202.23|204.5|202.1|0
1650960120000|2022-04-26 08:02:00|204.77|202.37|205.31|202.91|205.31|202.91|204.77|202.37|0
1650960130000|2022-04-26 08:02:10|205.45|203.05|205.72|203.32|205.72|203.32|205.45|203.05|0
1650960140000|2022-04-26 08:02:20|206.4|204|205.99|203.59|206.4|204|205.99|203.59|0
1650960150000|2022-04-26 08:02:30|205.92|203.52|206.06|203.66|206.06|203.66|205.72|203.32|0
1650960160000|2022-04-26 08:02:40|205.99|203.59|205.99|203.59|206.13|203.73|205.99|203.59|0
1650960170000|2022-04-26 08:02:50|205.86|203.46|205.86|203.46|205.86|203.46|205.72|203.32|0
1650960180000|2022-04-26 08:03:00|205.99|203.59|205.85|203.45|206.13|203.73|205.85|203.45|0
1650960190000|2022-04-26 08:03:10|205.99|203.59|205.85|203.45|205.99|203.59|205.85|203.45|0
1650960200000|2022-04-26 08:03:20|205.72|203.32|205.31|202.91|205.85|203.45|205.31|202.91|0
1650960210000|2022-04-26 08:03:30|205.58|203.18|205.1|202.7|205.58|203.18|205.1|202.7|0
1650960220000|2022-04-26 08:03:40|205.04|202.64|204.63|202.23|205.17|202.77|204.63|202.23|0
1650960230000|2022-04-26 08:03:50|204.49|202.09|204.42|202.02|204.49|202.09|204.36|201.96|0
1650960240000|2022-04-26 08:04:00|204.36|201.96|203.68|201.28|204.36|201.96|203.68|201.28|0
1650960250000|2022-04-26 08:04:10|203.54|201.14|203.41|201.01|203.54|201.14|203.41|201.01|0
1650960260000|2022-04-26 08:04:20|203.61|201.21|203.68|201.28|203.68|201.28|203.54|201.14|0
1650960270000|2022-04-26 08:04:30|203.74|201.34|204.09|201.69|204.09|201.69|203.74|201.34|0
1650960280000|2022-04-26 08:04:40|204.22|201.82|203.95|201.55|204.22|201.82|203.95|201.55|0
1650960290000|2022-04-26 08:04:50|203.68|201.28|204.22|201.82|204.22|201.82|203.68|201.28|0
1650960300000|2022-04-26 08:05:00|204.15|201.75|204.22|201.82|204.22|201.82|204.15|201.75|0
1650960310000|2022-04-26 08:05:10|204.09|201.69|204.09|201.69|204.09|201.69|203.95|201.55|0
1650960320000|2022-04-26 08:05:20|204.02|201.62|204.02|201.62|204.02|201.62|203.95|201.55|0
1650960330000|2022-04-26 08:05:30|204.22|201.82|204.49|202.09|204.49|202.09|204.22|201.82|0
1650960340000|2022-04-26 08:05:40|204.42|202.02|204.42|202.02|204.49|202.09|204.42|202.02|0
1650960350000|2022-04-26 08:05:50|204.49|202.09|204.76|202.36|204.76|202.36|204.49|202.09|0
1650960360000|2022-04-26 08:06:00|204.63|202.23|204.9|202.5|205.04|202.64|204.63|202.23|0
1650960370000|2022-04-26 08:06:10|204.76|202.36|205.04|202.64|205.44|203.04|204.76|202.36|0
1650960380000|2022-04-26 08:06:20|204.9|202.5|204.96|202.56|205.04|202.64|204.9|202.5|0
1650960390000|2022-04-26 08:06:30|204.9|202.5|204.9|202.5|204.9|202.5|204.83|202.43|0
1650960400000|2022-04-26 08:06:40|204.76|202.36|204.76|202.36|204.76|202.36|204.76|202.36|0
1650960410000|2022-04-26 08:06:50|204.9|202.5|204.49|202.09|204.9|202.5|204.49|202.09|0
1650960420000|2022-04-26 08:07:00|204.56|202.16|204.36|201.96|204.56|202.16|204.36|201.96|0
1650960430000|2022-04-26 08:07:10|204.22|201.82|204.76|202.36|204.76|202.36|204.22|201.82|0
1650960440000|2022-04-26 08:07:20|204.9|202.5|204.9|202.5|205.03|202.63|204.9|202.5|0
1650960450000|2022-04-26 08:07:30|205.31|202.91|205.31|202.91|205.31|202.91|205.24|202.84|0
1650960460000|2022-04-26 08:07:40|205.44|203.04|205.31|202.91|205.44|203.04|205.31|202.91|0
1650960470000|2022-04-26 08:07:50|205.24|202.84|205.44|203.04|205.58|203.18|205.24|202.84|0
1650960480000|2022-04-26 08:08:00|205.71|203.31|205.71|203.31|205.85|203.45|205.71|203.31|0
1650960490000|2022-04-26 08:08:10|205.85|203.45|205.85|203.45|206.12|203.72|205.85|203.45|0
1650960500000|2022-04-26 08:08:20|205.64|203.24|205.71|203.31|205.85|203.45|205.64|203.24|0
1650960510000|2022-04-26 08:08:30|205.58|203.18|205.58|203.18|205.58|203.18|205.17|202.77|0
1650960520000|2022-04-26 08:08:40|205.78|203.38|205.85|203.45|205.85|203.45|205.78|203.38|0
1650960530000|2022-04-26 08:08:50|205.92|203.52|205.85|203.45|205.92|203.52|205.85|203.45|0
1650960540000|2022-04-26 08:09:00|205.78|203.38|205.58|203.18|205.85|203.45|205.44|203.04|0
1650960550000|2022-04-26 08:09:10|205.64|203.24|205.23|202.83|205.64|203.24|204.76|202.36|0
1650960560000|2022-04-26 08:09:20|205.31|202.91|205.1|202.7|205.31|202.91|205.1|202.7|0
1650960570000|2022-04-26 08:09:30|205.23|202.83|205.3|202.9|205.44|203.04|205.23|202.83|0
1650960580000|2022-04-26 08:09:40|205.44|203.04|205.44|203.04|205.44|203.04|205.3|202.9|0
1650960590000|2022-04-26 08:09:50|205.3|202.9|205.17|202.77|205.3|202.9|205.17|202.77|0
1650960600000|2022-04-26 08:10:00|205.44|203.04|205.37|202.97|205.44|203.04|205.03|202.63|0
1650960610000|2022-04-26 08:10:10|205.78|203.38|206.12|203.72|206.39|203.99|205.78|203.38|0
1650960620000|2022-04-26 08:10:20|206.19|203.79|206.19|203.79|206.19|203.79|206.19|203.79|0
1650960630000|2022-04-26 08:10:30|206.32|203.92|206.53|204.13|206.67|204.27|206.32|203.92|0
1650960640000|2022-04-26 08:10:40|206.67|204.27|206.73|204.33|206.73|204.33|206.6|204.2|0
1650960650000|2022-04-26 08:10:50|206.87|204.47|206.94|204.54|207.08|204.68|206.87|204.47|0
1650960660000|2022-04-26 08:11:00|207.01|204.61|207.08|204.68|207.21|204.81|207.01|204.61|0
1650960670000|2022-04-26 08:11:10|207.21|204.81|207.35|204.95|207.49|205.09|207.21|204.81|0
1650960680000|2022-04-26 08:11:20|207.28|204.88|207.21|204.81|207.28|204.88|207.21|204.81|0
1650960690000|2022-04-26 08:11:30|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1650960700000|2022-04-26 08:11:40|207.21|204.81|206.8|204.4|207.21|204.81|206.8|204.4|0
1650960710000|2022-04-26 08:11:50|207.01|204.61|207.35|204.95|207.35|204.95|207.01|204.61|0
1650960720000|2022-04-26 08:12:00|207.21|204.81|207.08|204.68|207.21|204.81|206.94|204.54|0
1650960730000|2022-04-26 08:12:10|206.73|204.33|206.67|204.27|206.8|204.4|206.67|204.27|0
1650960740000|2022-04-26 08:12:20|206.39|203.99|206.67|204.27|206.8|204.4|206.39|203.99|0
1650960750000|2022-04-26 08:12:30|206.8|204.4|206.53|204.13|206.8|204.4|206.53|204.13|0
1650960760000|2022-04-26 08:12:40|206.46|204.06|206.53|204.13|206.53|204.13|206.39|203.99|0
1650960770000|2022-04-26 08:12:50|206.46|204.06|206.59|204.19|206.59|204.19|206.46|204.06|0
1650960780000|2022-04-26 08:13:00|206.46|204.06|206.05|203.65|206.46|204.06|205.91|203.51|0
1650960790000|2022-04-26 08:13:10|206.12|203.72|206.32|203.92|206.32|203.92|206.12|203.72|0
1650960800000|2022-04-26 08:13:20|206.46|204.06|206.53|204.13|206.53|204.13|206.39|203.99|0
1650960810000|2022-04-26 08:13:30|206.46|204.06|206.26|203.86|206.46|204.06|206.12|203.72|0
1650960820000|2022-04-26 08:13:40|206.39|203.99|206.53|204.13|206.53|204.13|206.39|203.99|0
1650960830000|2022-04-26 08:13:50|206.73|204.33|206.8|204.4|206.94|204.54|206.73|204.33|0
1650960840000|2022-04-26 08:14:00|206.73|204.33|206.66|204.26|206.8|204.4|206.53|204.13|0
1650960850000|2022-04-26 08:14:10|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1650960860000|2022-04-26 08:14:20|206.39|203.99|206.53|204.13|206.53|204.13|206.25|203.85|0
1650960870000|2022-04-26 08:14:30|206.73|204.33|206.94|204.54|206.94|204.54|206.73|204.33|0
1650960880000|2022-04-26 08:14:40|207|204.6|207.62|205.22|207.62|205.22|207|204.6|0
1650960890000|2022-04-26 08:14:50|207.76|205.36|207.48|205.08|207.76|205.36|207.48|205.08|0
1650960900000|2022-04-26 08:15:00|207.55|205.15|207.69|205.29|207.69|205.29|207.55|205.15|0
1650960910000|2022-04-26 08:15:10|207.62|205.22|207.76|205.36|207.76|205.36|207.62|205.22|0
1650960920000|2022-04-26 08:15:20|207.89|205.49|207.96|205.56|207.96|205.56|207.89|205.49|0
1650960930000|2022-04-26 08:15:30|207.89|205.49|207.82|205.42|207.89|205.49|207.82|205.42|0
1650960940000|2022-04-26 08:15:40|207.69|205.29|208.31|205.91|208.31|205.91|207.69|205.29|0
1650960950000|2022-04-26 08:15:50|208.17|205.77|208.23|205.83|208.31|205.91|208.17|205.77|0
1650960960000|2022-04-26 08:16:00|208.44|206.04|208.72|206.32|208.72|206.32|208.44|206.04|0
1650960970000|2022-04-26 08:16:10|208.58|206.18|208.58|206.18|208.72|206.32|208.58|206.18|0
1650960980000|2022-04-26 08:16:20|208.65|206.25|208.58|206.18|208.65|206.25|208.58|206.18|0
1650960990000|2022-04-26 08:16:30|208.65|206.25|208.58|206.18|208.65|206.25|208.58|206.18|0
1650961000000|2022-04-26 08:16:40|208.44|206.04|208.58|206.18|208.58|206.18|208.44|206.04|0
1650961010000|2022-04-26 08:16:50|208.44|206.04|208.58|206.18|208.58|206.18|208.44|206.04|0
1650961020000|2022-04-26 08:17:00|208.17|205.77|208.58|206.18|208.58|206.18|208.17|205.77|0
1650961030000|2022-04-26 08:17:10|208.72|206.32|208.51|206.11|208.72|206.32|208.51|206.11|0
1650961040000|2022-04-26 08:17:20|208.44|206.04|208.17|205.77|208.44|206.04|208.17|205.77|0
1650961050000|2022-04-26 08:17:30|207.76|205.36|208.03|205.63|208.03|205.63|207.76|205.36|0
1650961060000|2022-04-26 08:17:40|207.96|205.56|208.3|205.9|208.3|205.9|207.96|205.56|0
1650961070000|2022-04-26 08:17:50|208.37|205.97|208.3|205.9|208.37|205.97|208.3|205.9|0
1650961080000|2022-04-26 08:18:00|208.44|206.04|208.58|206.18|208.58|206.18|208.44|206.04|0
1650961090000|2022-04-26 08:18:10|208.51|206.11|208.85|206.45|208.85|206.45|208.51|206.11|0
1650961100000|2022-04-26 08:18:20|208.72|206.32|208.72|206.32|208.85|206.45|208.72|206.32|0
1650961110000|2022-04-26 08:18:30|208.78|206.38|209.13|206.73|209.13|206.73|208.78|206.38|0
1650961120000|2022-04-26 08:18:40|209.06|206.66|208.99|206.59|209.13|206.73|208.99|206.59|0
1650961130000|2022-04-26 08:18:50|209.13|206.73|209.13|206.73|209.13|206.73|209.13|206.73|0
1650961140000|2022-04-26 08:19:00|209.19|206.79|209.4|207|209.4|207|209.19|206.79|0
1650961150000|2022-04-26 08:19:10|209.54|207.14|209.47|207.07|209.54|207.14|209.4|207|0
1650961160000|2022-04-26 08:19:20|209.06|206.66|209.26|206.86|209.26|206.86|209.06|206.66|0
1650961170000|2022-04-26 08:19:30|209.4|207|209.4|207|209.54|207.14|209.4|207|0
1650961180000|2022-04-26 08:19:40|209.54|207.14|208.85|206.45|209.54|207.14|208.85|206.45|0
1650961190000|2022-04-26 08:19:50|208.78|206.38|208.71|206.31|208.78|206.38|208.58|206.18|0
1650961200000|2022-04-26 08:20:00|208.58|206.18|208.71|206.31|208.71|206.31|208.58|206.18|0
1650961210000|2022-04-26 08:20:10|209.13|206.73|209.26|206.86|209.26|206.86|209.13|206.73|0
1650961220000|2022-04-26 08:20:20|209.68|207.28|209.26|206.86|209.68|207.28|209.19|206.79|0
1650961230000|2022-04-26 08:20:30|209.13|206.73|209.19|206.79|209.19|206.79|209.13|206.73|0
1650961240000|2022-04-26 08:20:40|209.26|206.86|209.68|207.28|209.68|207.28|209.26|206.86|0
1650961250000|2022-04-26 08:20:50|209.6|207.2|209.54|207.14|209.6|207.2|209.54|207.14|0
1650961260000|2022-04-26 08:21:00|209.68|207.28|209.54|207.14|209.68|207.28|209.54|207.14|0
1650961270000|2022-04-26 08:21:10|209.68|207.28|209.74|207.34|209.74|207.34|209.6|207.2|0
1650961280000|2022-04-26 08:21:20|209.81|207.41|209.68|207.28|209.88|207.48|209.68|207.28|0
1650961290000|2022-04-26 08:21:30|209.81|207.41|209.68|207.28|209.81|207.41|209.68|207.28|0
1650961300000|2022-04-26 08:21:40|209.6|207.2|209.68|207.28|209.68|207.28|209.54|207.14|0
1650961320000|2022-04-26 08:22:00|209.81|207.41|209.95|207.55|209.95|207.55|209.54|207.14|0
1650961340000|2022-04-26 08:22:20|210.02|207.62|210.02|207.62|210.09|207.69|210.02|207.62|0
1650961350000|2022-04-26 08:22:30|210.09|207.69|210.36|207.96|210.36|207.96|210.09|207.69|0
1650961360000|2022-04-26 08:22:40|210.29|207.89|210.43|208.03|210.5|208.1|210.23|207.83|0
1650961370000|2022-04-26 08:22:50|210.5|208.1|210.43|208.03|210.5|208.1|210.29|207.89|0
1650961380000|2022-04-26 08:23:00|210.36|207.96|210.5|208.1|210.5|208.1|210.23|207.83|0
1650961390000|2022-04-26 08:23:10|210.64|208.24|210.5|208.1|210.64|208.24|210.5|208.1|0
1650961400000|2022-04-26 08:23:20|210.43|208.03|210.64|208.24|210.64|208.24|210.43|208.03|0
1650961410000|2022-04-26 08:23:30|210.5|208.1|210.78|208.38|210.92|208.52|210.5|208.1|0
1650961420000|2022-04-26 08:23:40|210.64|208.24|210.71|208.31|210.71|208.31|210.5|208.1|0
1650961430000|2022-04-26 08:23:50|210.92|208.52|210.78|208.38|210.92|208.52|210.57|208.17|0
1650961440000|2022-04-26 08:24:00|210.92|208.52|211.05|208.65|211.05|208.65|210.78|208.38|0
1650961450000|2022-04-26 08:24:10|210.64|208.24|210.36|207.96|210.64|208.24|210.36|207.96|0
1650961460000|2022-04-26 08:24:20|210.5|208.1|210.15|207.75|210.5|208.1|210.15|207.75|0
1650961470000|2022-04-26 08:24:30|210.36|207.96|210.36|207.96|210.36|207.96|210.22|207.82|0
1650961480000|2022-04-26 08:24:40|210.43|208.03|210.78|208.38|210.91|208.51|210.43|208.03|0
1650961490000|2022-04-26 08:24:50|210.84|208.44|210.91|208.51|210.91|208.51|210.78|208.38|0
1650961500000|2022-04-26 08:25:00|210.98|208.58|211.33|208.93|211.33|208.93|210.91|208.51|0
1650961510000|2022-04-26 08:25:10|211.19|208.79|211.26|208.86|211.26|208.86|211.19|208.79|0
1650961520000|2022-04-26 08:25:20|211.33|208.93|211.05|208.65|211.33|208.93|211.05|208.65|0
1650961530000|2022-04-26 08:25:30|210.78|208.38|210.64|208.24|210.78|208.38|210.64|208.24|0
1650961540000|2022-04-26 08:25:40|210.5|208.1|210.5|208.1|210.5|208.1|210.5|208.1|0
1650961550000|2022-04-26 08:25:50|210.57|208.17|210.43|208.03|210.57|208.17|210.43|208.03|0
1650961560000|2022-04-26 08:26:00|210.57|208.17|210.36|207.96|210.57|208.17|210.36|207.96|0
1650961570000|2022-04-26 08:26:10|210.43|208.03|210.36|207.96|210.43|208.03|210.29|207.89|0
1650961580000|2022-04-26 08:26:20|210.09|207.69|210.36|207.96|210.43|208.03|210.09|207.69|0
1650961590000|2022-04-26 08:26:30|210.29|207.89|210.09|207.69|210.29|207.89|210.09|207.69|0
1650961600000|2022-04-26 08:26:40|210.15|207.75|209.81|207.41|210.15|207.75|209.81|207.41|0
1650961610000|2022-04-26 08:26:50|209.74|207.34|209.95|207.55|209.95|207.55|209.74|207.34|0
1650961620000|2022-04-26 08:27:00|209.81|207.41|209.81|207.41|209.81|207.41|209.81|207.41|0
1650961630000|2022-04-26 08:27:10|209.67|207.27|210.08|207.68|210.08|207.68|209.67|207.27|0
1650961640000|2022-04-26 08:27:20|210.22|207.82|210.36|207.96|210.36|207.96|210.22|207.82|0
1650961650000|2022-04-26 08:27:30|210.43|208.03|210.29|207.89|210.43|208.03|210.22|207.82|0
1650961660000|2022-04-26 08:27:40|210.22|207.82|210.36|207.96|210.5|208.1|210.22|207.82|0
1650961670000|2022-04-26 08:27:50|210.08|207.68|210.15|207.75|210.15|207.75|210.08|207.68|0
1650961680000|2022-04-26 08:28:00|210.22|207.82|210.5|208.1|210.56|208.16|210.22|207.82|0
1650961690000|2022-04-26 08:28:10|210.36|207.96|210.64|208.24|210.64|208.24|210.36|207.96|0
1650961700000|2022-04-26 08:28:20|210.56|208.16|210.36|207.96|210.56|208.16|210.36|207.96|0
1650961720000|2022-04-26 08:28:40|210.43|208.03|210.29|207.89|210.43|208.03|210.29|207.89|0
1650961730000|2022-04-26 08:28:50|210.36|207.96|210.36|207.96|210.43|208.03|210.36|207.96|0
1650961740000|2022-04-26 08:29:00|210.43|208.03|210.29|207.89|210.43|208.03|210.29|207.89|0
1650961750000|2022-04-26 08:29:10|210.36|207.96|210.5|208.1|210.5|208.1|210.36|207.96|0
1650961770000|2022-04-26 08:29:30|210.42|208.02|210.42|208.02|210.42|208.02|210.29|207.89|0
1650961780000|2022-04-26 08:29:40|210.5|208.1|210.56|208.16|210.56|208.16|210.5|208.1|0
1650961790000|2022-04-26 08:29:50|210.36|207.96|210.42|208.02|210.42|208.02|210.36|207.96|0
1650961800000|2022-04-26 08:30:00|210.63|208.23|210.77|208.37|210.77|208.37|210.5|208.1|0
1650961810000|2022-04-26 08:30:10|210.63|208.23|210.36|207.96|210.63|208.23|210.36|207.96|0
1650961820000|2022-04-26 08:30:20|210.42|208.02|210.42|208.02|210.42|208.02|210.36|207.96|0
1650961830000|2022-04-26 08:30:30|209.94|207.54|210.08|207.68|210.08|207.68|209.94|207.54|0
1650961840000|2022-04-26 08:30:40|209.67|207.27|209.46|207.06|209.67|207.27|209.46|207.06|0
1650961850000|2022-04-26 08:30:50|209.39|206.99|209.26|206.86|209.53|207.13|209.26|206.86|0
1650961860000|2022-04-26 08:31:00|209.39|206.99|209.32|206.92|209.39|206.99|209.32|206.92|0
1650961870000|2022-04-26 08:31:10|209.39|206.99|209.32|206.92|209.67|207.27|209.32|206.92|0
1650961880000|2022-04-26 08:31:20|209.25|206.85|208.81|206.41|209.25|206.85|208.81|206.41|0
1650961890000|2022-04-26 08:31:30|208.67|206.27|208.67|206.27|208.67|206.27|208.6|206.2|0
1650961900000|2022-04-26 08:31:40|208.73|206.33|208.67|206.27|208.73|206.33|208.6|206.2|0
1650961910000|2022-04-26 08:31:50|208.01|205.61|207.8|205.4|208.01|205.61|207.8|205.4|0
1650961920000|2022-04-26 08:32:00|207.6|205.2|207.87|205.47|207.87|205.47|207.6|205.2|0
1650961930000|2022-04-26 08:32:10|207.8|205.4|207.46|205.06|207.87|205.47|207.46|205.06|0
1650961940000|2022-04-26 08:32:20|207.53|205.13|207.46|205.06|207.53|205.13|207.32|204.92|0
1650961950000|2022-04-26 08:32:30|207.53|205.13|207.53|205.13|207.53|205.13|207.53|205.13|0
1650961960000|2022-04-26 08:32:40|207.46|205.06|207.6|205.2|207.6|205.2|207.46|205.06|0
1650961970000|2022-04-26 08:32:50|207.46|205.06|207.6|205.2|207.74|205.34|207.46|205.06|0
1650961980000|2022-04-26 08:33:00|207.74|205.34|207.74|205.34|207.74|205.34|207.74|205.34|0
1650961990000|2022-04-26 08:33:10|207.32|204.92|207.25|204.85|207.32|204.92|207.25|204.85|0
1650962000000|2022-04-26 08:33:20|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1650962010000|2022-04-26 08:33:30|207.46|205.06|207.8|205.4|207.8|205.4|207.46|205.06|0
1650962020000|2022-04-26 08:33:40|207.73|205.33|207.87|205.47|207.87|205.47|207.73|205.33|0
1650962030000|2022-04-26 08:33:50|207.94|205.54|207.87|205.47|207.94|205.54|207.87|205.47|0
1650962040000|2022-04-26 08:34:00|207.73|205.33|207.53|205.13|207.73|205.33|207.53|205.13|0
1650962050000|2022-04-26 08:34:10|207.46|205.06|207.73|205.33|207.73|205.33|207.46|205.06|0
1650962060000|2022-04-26 08:34:20|207.8|205.4|207.87|205.47|207.87|205.47|207.8|205.4|0
1650962080000|2022-04-26 08:34:40|207.94|205.54|208.21|205.81|208.21|205.81|207.94|205.54|0
1650962090000|2022-04-26 08:34:50|208.28|205.88|208.49|206.09|208.49|206.09|208.28|205.88|0
1650962100000|2022-04-26 08:35:00|208.42|206.02|208.35|205.95|208.42|206.02|208.28|205.88|0
1650962110000|2022-04-26 08:35:10|208.42|206.02|208.21|205.81|208.42|206.02|208.15|205.75|0
1650962120000|2022-04-26 08:35:20|208.15|205.75|208.01|205.61|208.15|205.75|208.01|205.61|0
1650962130000|2022-04-26 08:35:30|207.87|205.47|207.94|205.54|208.01|205.61|207.87|205.47|0
1650962140000|2022-04-26 08:35:40|208.01|205.61|208.01|205.61|208.07|205.67|208.01|205.61|0
1650962150000|2022-04-26 08:35:50|208.07|205.67|208.01|205.61|208.14|205.74|208.01|205.61|0
1650962160000|2022-04-26 08:36:00|207.87|205.47|207.66|205.26|207.87|205.47|207.6|205.2|0
1650962170000|2022-04-26 08:36:10|207.46|205.06|207.32|204.92|207.46|205.06|207.32|204.92|0
1650962180000|2022-04-26 08:36:20|207.25|204.85|207.32|204.92|207.32|204.92|207.25|204.85|0
1650962190000|2022-04-26 08:36:30|207.39|204.99|207.11|204.71|207.39|204.99|207.05|204.65|0
1650962200000|2022-04-26 08:36:40|207.05|204.65|206.98|204.58|207.05|204.65|206.91|204.51|0
1650962210000|2022-04-26 08:36:50|207.25|204.85|207.18|204.78|207.32|204.92|207.18|204.78|0
1650962220000|2022-04-26 08:37:00|207.05|204.65|206.91|204.51|207.05|204.65|206.91|204.51|0
1650962230000|2022-04-26 08:37:10|206.77|204.37|206.84|204.44|206.91|204.51|206.77|204.37|0
1650962240000|2022-04-26 08:37:20|206.77|204.37|206.91|204.51|206.91|204.51|206.77|204.37|0
1650962250000|2022-04-26 08:37:30|206.77|204.37|206.77|204.37|206.77|204.37|206.64|204.24|0
1650962260000|2022-04-26 08:37:40|206.7|204.3|206.91|204.51|206.91|204.51|206.7|204.3|0
1650962270000|2022-04-26 08:37:50|207.11|204.71|207.05|204.65|207.11|204.71|207.05|204.65|0
1650962280000|2022-04-26 08:38:00|207.18|204.78|207.05|204.65|207.18|204.78|207.05|204.65|0
1650962290000|2022-04-26 08:38:10|206.97|204.57|206.91|204.51|206.97|204.57|206.91|204.51|0
1650962300000|2022-04-26 08:38:20|206.97|204.57|207.11|204.71|207.11|204.71|206.97|204.57|0
1650962310000|2022-04-26 08:38:30|207.18|204.78|207.25|204.85|207.25|204.85|207.18|204.78|0
1650962320000|2022-04-26 08:38:40|207.39|204.99|207.25|204.85|207.39|204.99|207.25|204.85|0
1650962330000|2022-04-26 08:38:50|207.39|204.99|207.38|204.98|207.39|204.99|207.32|204.92|0
1650962340000|2022-04-26 08:39:00|207.32|204.92|207.18|204.78|207.32|204.92|207.18|204.78|0
1650962350000|2022-04-26 08:39:10|207.04|204.64|207.18|204.78|207.18|204.78|207.04|204.64|0
1650962360000|2022-04-26 08:39:20|207.04|204.64|207.11|204.71|207.18|204.78|207.04|204.64|0
1650962370000|2022-04-26 08:39:30|206.91|204.51|206.77|204.37|206.91|204.51|206.7|204.3|0
1650962380000|2022-04-26 08:39:40|206.91|204.51|206.97|204.57|206.97|204.57|206.91|204.51|0
1650962390000|2022-04-26 08:39:50|207.04|204.64|207.04|204.64|207.04|204.64|206.97|204.57|0
1650962400000|2022-04-26 08:40:00|207.11|204.71|207.25|204.85|207.25|204.85|207.11|204.71|0
1650962410000|2022-04-26 08:40:10|207.18|204.78|207.18|204.78|207.18|204.78|207.04|204.64|0
1650962420000|2022-04-26 08:40:20|207.11|204.71|207.11|204.71|207.18|204.78|207.11|204.71|0
1650962430000|2022-04-26 08:40:30|207.18|204.78|207.25|204.85|207.25|204.85|207.18|204.78|0
1650962440000|2022-04-26 08:40:40|207.32|204.92|207.25|204.85|207.32|204.92|207.25|204.85|0
1650962450000|2022-04-26 08:40:50|207.18|204.78|207.18|204.78|207.18|204.78|207.18|204.78|0
1650962460000|2022-04-26 08:41:00|207.25|204.85|207.18|204.78|207.45|205.05|207.18|204.78|0
1650962480000|2022-04-26 08:41:20|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1650962490000|2022-04-26 08:41:30|207.38|204.98|207.38|204.98|207.45|205.05|207.38|204.98|0
1650962500000|2022-04-26 08:41:40|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1650962510000|2022-04-26 08:41:50|207.45|205.05|207.45|205.05|207.45|205.05|207.45|205.05|0
1650962520000|2022-04-26 08:42:00|207.59|205.19|207.59|205.19|207.66|205.26|207.59|205.19|0
1650962530000|2022-04-26 08:42:10|207.73|205.33|207.59|205.19|207.73|205.33|207.59|205.19|0
1650962540000|2022-04-26 08:42:20|207.45|205.05|207.18|204.78|207.45|205.05|207.18|204.78|0
1650962550000|2022-04-26 08:42:30|207.32|204.92|207.73|205.33|207.73|205.33|207.32|204.92|0
1650962560000|2022-04-26 08:42:40|207.66|205.26|207.73|205.33|207.73|205.33|207.59|205.19|0
1650962570000|2022-04-26 08:42:50|207.86|205.46|207.73|205.33|207.86|205.46|207.73|205.33|0
1650962580000|2022-04-26 08:43:00|207.93|205.53|208|205.6|208|205.6|207.79|205.39|0
1650962590000|2022-04-26 08:43:10|208.07|205.67|208.41|206.01|208.41|206.01|208.07|205.67|0
1650962600000|2022-04-26 08:43:20|208.48|206.08|208.55|206.15|208.55|206.15|208.48|206.08|0
1650962610000|2022-04-26 08:43:30|208.48|206.08|208.41|206.01|208.48|206.08|208.41|206.01|0
1650962620000|2022-04-26 08:43:40|208.28|205.88|207.73|205.33|208.28|205.88|207.73|205.33|0
1650962630000|2022-04-26 08:43:50|207.52|205.12|207.59|205.19|207.59|205.19|207.32|204.92|0
1650962640000|2022-04-26 08:44:00|207.45|205.05|207.18|204.78|207.45|205.05|207.18|204.78|0
1650962650000|2022-04-26 08:44:10|207.04|204.64|207.04|204.64|207.04|204.64|207.04|204.64|0
1650962660000|2022-04-26 08:44:20|207.18|204.78|207.38|204.98|207.38|204.98|207.18|204.78|0
1650962670000|2022-04-26 08:44:30|207.45|205.05|207.73|205.33|207.73|205.33|207.45|205.05|0
1650962680000|2022-04-26 08:44:40|207.65|205.25|207.59|205.19|207.65|205.25|207.59|205.19|0
1650962690000|2022-04-26 08:44:50|207.65|205.25|207.73|205.33|207.73|205.33|207.65|205.25|0
1650962700000|2022-04-26 08:45:00|207.65|205.25|207.65|205.25|207.73|205.33|207.59|205.19|0
1650962710000|2022-04-26 08:45:10|207.73|205.33|208.14|205.74|208.14|205.74|207.73|205.33|0
1650962720000|2022-04-26 08:45:20|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1650962730000|2022-04-26 08:45:30|208.14|205.74|208.14|205.74|208.27|205.87|208.14|205.74|0
1650962740000|2022-04-26 08:45:40|208.27|205.87|208.2|205.8|208.27|205.87|208.2|205.8|0
1650962750000|2022-04-26 08:45:50|208.27|205.87|208.2|205.8|208.27|205.87|208.2|205.8|0
1650962760000|2022-04-26 08:46:00|208.27|205.87|207.86|205.46|208.27|205.87|207.86|205.46|0
1650962770000|2022-04-26 08:46:10|207.59|205.19|207.59|205.19|207.59|205.19|207.38|204.98|0
1650962780000|2022-04-26 08:46:20|207.65|205.25|207.65|205.25|207.65|205.25|207.59|205.19|0
1650962790000|2022-04-26 08:46:30|207.59|205.19|207.52|205.12|207.59|205.19|207.52|205.12|0
1650962800000|2022-04-26 08:46:40|207.45|205.05|207.38|204.98|207.45|205.05|207.31|204.91|0
1650962810000|2022-04-26 08:46:50|207.45|205.05|207.52|205.12|207.59|205.19|207.45|205.05|0
1650962820000|2022-04-26 08:47:00|207.59|205.19|207.31|204.91|207.59|205.19|207.31|204.91|0
1650962840000|2022-04-26 08:47:20|207.38|204.98|207.31|204.91|207.45|205.05|207.31|204.91|0
1650962850000|2022-04-26 08:47:30|207.38|204.98|207.45|205.05|207.45|205.05|207.38|204.98|0
1650962860000|2022-04-26 08:47:40|207.72|205.32|207.79|205.39|207.79|205.39|207.72|205.32|0
1650962870000|2022-04-26 08:47:50|207.93|205.53|208.14|205.74|208.14|205.74|207.93|205.53|0
1650962880000|2022-04-26 08:48:00|208.13|205.73|208.41|206.01|208.41|206.01|208.13|205.73|0
1650962890000|2022-04-26 08:48:10|208.27|205.87|208|205.6|208.34|205.94|207.93|205.53|0
1650962900000|2022-04-26 08:48:20|208.06|205.66|208.27|205.87|208.27|205.87|208.06|205.66|0
1650962910000|2022-04-26 08:48:30|208.13|205.73|207.86|205.46|208.13|205.73|207.86|205.46|0
1650962920000|2022-04-26 08:48:40|208|205.6|207.72|205.32|208|205.6|207.72|205.32|0
1650962930000|2022-04-26 08:48:50|207.86|205.46|207.72|205.32|207.86|205.46|207.72|205.32|0
1650962940000|2022-04-26 08:49:00|207.51|205.11|207.51|205.11|207.51|205.11|207.45|205.05|0
1650962950000|2022-04-26 08:49:10|207.58|205.18|207.72|205.32|207.79|205.39|207.58|205.18|0
1650962960000|2022-04-26 08:49:20|207.86|205.46|207.72|205.32|207.86|205.46|207.72|205.32|0
1650962970000|2022-04-26 08:49:30|207.58|205.18|207.72|205.32|207.86|205.46|207.58|205.18|0
1650962980000|2022-04-26 08:49:40|207.65|205.25|207.58|205.18|207.65|205.25|207.58|205.18|0
1650962990000|2022-04-26 08:49:50|207.38|204.98|207.38|204.98|207.45|205.05|207.38|204.98|0
1650963000000|2022-04-26 08:50:00|207.45|205.05|207.45|205.05|207.58|205.18|207.45|205.05|0
1650963010000|2022-04-26 08:50:10|207.31|204.91|207.31|204.91|207.31|204.91|207.31|204.91|0
1650963020000|2022-04-26 08:50:20|207.45|205.05|207.45|205.05|207.51|205.11|207.45|205.05|0
1650963030000|2022-04-26 08:50:30|207.58|205.18|207.79|205.39|207.79|205.39|207.58|205.18|0
1650963040000|2022-04-26 08:50:40|207.86|205.46|207.79|205.39|207.86|205.46|207.79|205.39|0
1650963050000|2022-04-26 08:50:50|207.51|205.11|207.58|205.18|207.58|205.18|207.45|205.05|0
1650963060000|2022-04-26 08:51:00|207.38|204.98|207.24|204.84|207.38|204.98|207.17|204.77|0
1650963070000|2022-04-26 08:51:10|207.31|204.91|207.37|204.97|207.37|204.97|207.24|204.84|0
1650963080000|2022-04-26 08:51:20|207.58|205.18|207.31|204.91|207.58|205.18|207.31|204.91|0
1650963090000|2022-04-26 08:51:30|207.03|204.63|206.96|204.56|207.03|204.63|206.96|204.56|0
1650963100000|2022-04-26 08:51:40|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1650963110000|2022-04-26 08:51:50|207.03|204.63|207.24|204.84|207.31|204.91|207.03|204.63|0
1650963120000|2022-04-26 08:52:00|207.31|204.91|207.72|205.32|207.72|205.32|207.31|204.91|0
1650963130000|2022-04-26 08:52:10|207.99|205.59|208.27|205.87|208.27|205.87|207.99|205.59|0
1650963140000|2022-04-26 08:52:20|208.13|205.73|208.27|205.87|208.27|205.87|208.13|205.73|0
1650963150000|2022-04-26 08:52:30|208.13|205.73|208.27|205.87|208.27|205.87|208.13|205.73|0
1650963160000|2022-04-26 08:52:40|208.13|205.73|208.13|205.73|208.27|205.87|208.13|205.73|0
1650963170000|2022-04-26 08:52:50|208.06|205.66|207.99|205.59|208.06|205.66|207.92|205.52|0
1650963180000|2022-04-26 08:53:00|207.86|205.46|207.92|205.52|207.99|205.59|207.86|205.46|0
1650963190000|2022-04-26 08:53:10|207.72|205.32|207.78|205.38|207.86|205.46|207.72|205.32|0
1650963200000|2022-04-26 08:53:20|207.65|205.25|207.72|205.32|207.72|205.32|207.65|205.25|0
1650963210000|2022-04-26 08:53:30|207.99|205.59|208.27|205.87|208.27|205.87|207.99|205.59|0
1650963220000|2022-04-26 08:53:40|208.41|206.01|208.68|206.28|208.68|206.28|208.41|206.01|0
1650963230000|2022-04-26 08:53:50|208.75|206.35|208.75|206.35|208.75|206.35|208.61|206.21|0
1650963240000|2022-04-26 08:54:00|208.82|206.42|209.09|206.69|209.09|206.69|208.82|206.42|0
1650963250000|2022-04-26 08:54:10|208.96|206.56|208.88|206.48|208.96|206.56|208.82|206.42|0
1650963260000|2022-04-26 08:54:20|208.95|206.55|208.82|206.42|209.02|206.62|208.82|206.42|0
1650963270000|2022-04-26 08:54:30|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1650963280000|2022-04-26 08:54:40|208.68|206.28|208.13|205.73|208.75|206.35|208.13|205.73|0
1650963290000|2022-04-26 08:54:50|207.99|205.59|207.78|205.38|207.99|205.59|207.78|205.38|0
1650963300000|2022-04-26 08:55:00|207.99|205.59|207.99|205.59|208.06|205.66|207.99|205.59|0
1650963310000|2022-04-26 08:55:10|208.13|205.73|208.27|205.87|208.47|206.07|208.13|205.73|0
1650963320000|2022-04-26 08:55:20|208.33|205.93|208.4|206|208.4|206|208.33|205.93|0
1650963330000|2022-04-26 08:55:30|208.27|205.87|208.06|205.66|208.27|205.87|208.06|205.66|0
1650963340000|2022-04-26 08:55:40|207.99|205.59|207.85|205.45|207.99|205.59|207.85|205.45|0
1650963350000|2022-04-26 08:55:50|207.65|205.25|207.58|205.18|207.72|205.32|207.58|205.18|0
1650963360000|2022-04-26 08:56:00|207.72|205.32|207.99|205.59|207.99|205.59|207.72|205.32|0
1650963370000|2022-04-26 08:56:10|208.19|205.79|207.99|205.59|208.19|205.79|207.99|205.59|0
1650963380000|2022-04-26 08:56:20|208.13|205.73|208.06|205.66|208.13|205.73|208.06|205.66|0
1650963390000|2022-04-26 08:56:30|208.13|205.73|208.13|205.73|208.27|205.87|208.13|205.73|0
1650963400000|2022-04-26 08:56:40|208.19|205.79|208.27|205.87|208.27|205.87|208.19|205.79|0
1650963410000|2022-04-26 08:56:50|208.4|206|208.47|206.07|208.47|206.07|208.4|206|0
1650963420000|2022-04-26 08:57:00|208.54|206.14|208.33|205.93|208.54|206.14|208.33|205.93|0
1650963430000|2022-04-26 08:57:10|208.4|206|208.74|206.34|208.81|206.41|208.4|206|0
1650963440000|2022-04-26 08:57:20|208.68|206.28|208.68|206.28|208.68|206.28|208.68|206.28|0
1650963450000|2022-04-26 08:57:30|208.88|206.48|208.95|206.55|208.95|206.55|208.88|206.48|0
1650963460000|2022-04-26 08:57:40|209.09|206.69|209.09|206.69|209.09|206.69|209.02|206.62|0
1650963470000|2022-04-26 08:57:50|209.23|206.83|209.43|207.03|209.43|207.03|209.16|206.76|0
1650963480000|2022-04-26 08:58:00|209.98|207.58|210.05|207.65|210.05|207.65|209.64|207.24|0
1650963490000|2022-04-26 08:58:10|209.92|207.52|210.05|207.65|210.05|207.65|209.92|207.52|0
1650963500000|2022-04-26 08:58:20|210.19|207.79|209.64|207.24|210.19|207.79|209.64|207.24|0
1650963510000|2022-04-26 08:58:30|209.71|207.31|209.71|207.31|209.71|207.31|209.71|207.31|0
1650963520000|2022-04-26 08:58:40|209.36|206.96|209.5|207.1|209.5|207.1|209.36|206.96|0
1650963530000|2022-04-26 08:58:50|209.43|207.03|209.36|206.96|209.43|207.03|209.36|206.96|0
1650963540000|2022-04-26 08:59:00|209.23|206.83|209.36|206.96|209.36|206.96|209.23|206.83|0
1650963550000|2022-04-26 08:59:10|209.57|207.17|210.05|207.65|210.05|207.65|209.57|207.17|0
1650963560000|2022-04-26 08:59:20|210.19|207.79|210.19|207.79|210.19|207.79|210.12|207.72|0
1650963570000|2022-04-26 08:59:30|210.61|208.21|210.74|208.34|210.74|208.34|210.61|208.21|0
1650963580000|2022-04-26 08:59:40|211.16|208.76|210.95|208.55|211.16|208.76|210.88|208.48|0
1650963590000|2022-04-26 08:59:50|211.02|208.62|211.02|208.62|211.02|208.62|210.88|208.48|0
1650963600000|2022-04-26 09:00:00|211.3|208.9|210.88|208.48|211.3|208.9|210.88|208.48|0
1650963610000|2022-04-26 09:00:10|211.16|208.76|210.61|208.21|211.16|208.76|210.47|208.07|0
1650963620000|2022-04-26 09:00:20|210.47|208.07|210.47|208.07|210.53|208.13|210.47|208.07|0
1650963630000|2022-04-26 09:00:30|210.61|208.21|210.61|208.21|210.74|208.34|210.53|208.13|0
1650963640000|2022-04-26 09:00:40|210.74|208.34|210.47|208.07|210.74|208.34|210.47|208.07|0
1650963650000|2022-04-26 09:00:50|210.4|208|210.4|208|210.4|208|210.4|208|0
1650963660000|2022-04-26 09:01:00|210.47|208.07|210.53|208.13|210.67|208.27|210.47|208.07|0
1650963670000|2022-04-26 09:01:10|210.61|208.21|211.02|208.62|211.02|208.62|210.61|208.21|0
1650963680000|2022-04-26 09:01:20|211.16|208.76|210.95|208.55|211.16|208.76|210.88|208.48|0
1650963690000|2022-04-26 09:01:30|211.02|208.62|211.02|208.62|211.02|208.62|211.02|208.62|0
1650963700000|2022-04-26 09:01:40|210.95|208.55|210.88|208.48|211.02|208.62|210.88|208.48|0
1650963710000|2022-04-26 09:01:50|210.95|208.55|211.02|208.62|211.16|208.76|210.95|208.55|0
1650963720000|2022-04-26 09:02:00|210.88|208.48|210.88|208.48|210.88|208.48|210.81|208.41|0
1650963730000|2022-04-26 09:02:10|210.95|208.55|210.74|208.34|210.95|208.55|210.74|208.34|0
1650963740000|2022-04-26 09:02:20|210.47|208.07|210.6|208.2|210.6|208.2|210.47|208.07|0
1650963750000|2022-04-26 09:02:30|210.67|208.27|210.67|208.27|210.74|208.34|210.6|208.2|0
1650963760000|2022-04-26 09:02:40|210.74|208.34|210.67|208.27|210.74|208.34|210.6|208.2|0
1650963770000|2022-04-26 09:02:50|210.6|208.2|210.19|207.79|210.6|208.2|210.19|207.79|0
1650963780000|2022-04-26 09:03:00|210.26|207.86|210.19|207.79|210.26|207.86|210.19|207.79|0
1650963790000|2022-04-26 09:03:10|210.26|207.86|210.53|208.13|210.53|208.13|210.26|207.86|0
1650963800000|2022-04-26 09:03:20|210.74|208.34|210.88|208.48|210.88|208.48|210.6|208.2|0
1650963810000|2022-04-26 09:03:30|210.74|208.34|210.6|208.2|210.74|208.34|210.6|208.2|0
1650963820000|2022-04-26 09:03:40|210.53|208.13|210.74|208.34|210.74|208.34|210.53|208.13|0
1650963830000|2022-04-26 09:03:50|210.88|208.48|211.02|208.62|211.02|208.62|210.88|208.48|0
1650963840000|2022-04-26 09:04:00|211.16|208.76|211.29|208.89|211.29|208.89|211.16|208.76|0
1650963850000|2022-04-26 09:04:10|211.16|208.76|211.16|208.76|211.29|208.89|211.16|208.76|0
1650963860000|2022-04-26 09:04:20|211.02|208.62|210.74|208.34|211.02|208.62|210.74|208.34|0
1650963870000|2022-04-26 09:04:30|210.6|208.2|210.46|208.06|210.6|208.2|210.46|208.06|0
1650963880000|2022-04-26 09:04:40|210.39|207.99|209.91|207.51|210.39|207.99|209.91|207.51|0
1650963890000|2022-04-26 09:04:50|209.98|207.58|209.91|207.51|209.98|207.58|209.91|207.51|0
1650963900000|2022-04-26 09:05:00|209.84|207.44|209.91|207.51|209.91|207.51|209.77|207.37|0
1650963910000|2022-04-26 09:05:10|209.77|207.37|209.36|206.96|209.77|207.37|209.36|206.96|0
1650963920000|2022-04-26 09:05:20|209.5|207.1|209.5|207.1|209.63|207.23|209.5|207.1|0
1650963930000|2022-04-26 09:05:30|209.36|206.96|209.22|206.82|209.36|206.96|209.22|206.82|0
1650963940000|2022-04-26 09:05:40|209.36|206.96|209.22|206.82|209.36|206.96|209.22|206.82|0
1650963960000|2022-04-26 09:06:00|209.08|206.68|209.15|206.75|209.15|206.75|209.01|206.61|0
1650963970000|2022-04-26 09:06:10|209.01|206.61|209.08|206.68|209.08|206.68|209.01|206.61|0
1650963980000|2022-04-26 09:06:20|209.5|207.1|209.63|207.23|209.63|207.23|209.5|207.1|0
1650963990000|2022-04-26 09:06:30|209.56|207.16|209.63|207.23|209.63|207.23|209.5|207.1|0
1650964000000|2022-04-26 09:06:40|209.91|207.51|209.7|207.3|209.91|207.51|209.7|207.3|0
1650964010000|2022-04-26 09:06:50|209.63|207.23|209.56|207.16|209.63|207.23|209.56|207.16|0
1650964020000|2022-04-26 09:07:00|209.63|207.23|209.63|207.23|209.77|207.37|209.63|207.23|0
1650964030000|2022-04-26 09:07:10|209.77|207.37|210.11|207.71|210.25|207.85|209.77|207.37|0
1650964040000|2022-04-26 09:07:20|210.19|207.79|210.19|207.79|210.19|207.79|210.19|207.79|0
1650964050000|2022-04-26 09:07:30|210.46|208.06|210.6|208.2|210.6|208.2|210.46|208.06|0
1650964060000|2022-04-26 09:07:40|210.53|208.13|211.01|208.61|211.01|208.61|210.53|208.13|0
1650964070000|2022-04-26 09:07:50|210.94|208.54|211.29|208.89|211.29|208.89|210.94|208.54|0
1650964080000|2022-04-26 09:08:00|211.22|208.82|211.22|208.82|211.22|208.82|211.15|208.75|0
1650964090000|2022-04-26 09:08:10|211.43|209.03|211.85|209.45|211.85|209.45|211.43|209.03|0
1650964100000|2022-04-26 09:08:20|211.77|209.37|211.71|209.31|211.77|209.37|211.71|209.31|0
1650964110000|2022-04-26 09:08:30|211.85|209.45|211.98|209.58|211.98|209.58|211.85|209.45|0
1650964120000|2022-04-26 09:08:40|211.71|209.31|211.85|209.45|211.85|209.45|211.71|209.31|0
1650964130000|2022-04-26 09:08:50|211.71|209.31|211.36|208.96|211.71|209.31|211.36|208.96|0
1650964140000|2022-04-26 09:09:00|211.29|208.89|211.01|208.61|211.29|208.89|211.01|208.61|0
1650964150000|2022-04-26 09:09:10|211.15|208.75|211.01|208.61|211.15|208.75|211.01|208.61|0
1650964160000|2022-04-26 09:09:20|210.88|208.48|211.01|208.61|211.29|208.89|210.88|208.48|0
1650964170000|2022-04-26 09:09:30|211.15|208.75|211.29|208.89|211.29|208.89|211.15|208.75|0
1650964180000|2022-04-26 09:09:40|211.15|208.75|211.15|208.75|211.15|208.75|211.15|208.75|0
1650964190000|2022-04-26 09:09:50|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1650964200000|2022-04-26 09:10:00|211.15|208.75|211.15|208.75|211.15|208.75|211.15|208.75|0
1650964210000|2022-04-26 09:10:10|211.43|209.03|211.43|209.03|211.43|209.03|211.43|209.03|0
1650964220000|2022-04-26 09:10:20|211.63|209.23|211.84|209.44|211.84|209.44|211.63|209.23|0
1650964230000|2022-04-26 09:10:30|211.77|209.37|211.71|209.31|211.77|209.37|211.71|209.31|0
1650964240000|2022-04-26 09:10:40|211.49|209.09|211.43|209.03|211.49|209.09|211.43|209.03|0
1650964250000|2022-04-26 09:10:50|211.29|208.89|211.43|209.03|211.43|209.03|211.22|208.82|0
1650964260000|2022-04-26 09:11:00|211.15|208.75|211.15|208.75|211.15|208.75|211.15|208.75|0
1650964270000|2022-04-26 09:11:10|211.29|208.89|211.15|208.75|211.57|209.17|211.15|208.75|0
1650964280000|2022-04-26 09:11:20|211.22|208.82|211.29|208.89|211.29|208.89|211.22|208.82|0
1650964290000|2022-04-26 09:11:30|211.15|208.75|211.36|208.96|211.43|209.03|211.15|208.75|0
1650964300000|2022-04-26 09:11:40|211.43|209.03|211.29|208.89|211.43|209.03|211.29|208.89|0
1650964310000|2022-04-26 09:11:50|210.94|208.54|211.08|208.68|211.29|208.89|210.94|208.54|0
1650964320000|2022-04-26 09:12:00|211.01|208.61|210.6|208.2|211.15|208.75|210.6|208.2|0
1650964330000|2022-04-26 09:12:10|210.66|208.26|210.73|208.33|210.73|208.33|210.66|208.26|0
1650964340000|2022-04-26 09:12:20|210.6|208.2|210.25|207.85|210.6|208.2|210.25|207.85|0
1650964350000|2022-04-26 09:12:30|210.18|207.78|210.32|207.92|210.32|207.92|210.18|207.78|0
1650964360000|2022-04-26 09:12:40|210.25|207.85|210.11|207.71|210.25|207.85|210.04|207.64|0
1650964370000|2022-04-26 09:12:50|210.18|207.78|210.18|207.78|210.18|207.78|210.11|207.71|0
1650964380000|2022-04-26 09:13:00|210.25|207.85|210.04|207.64|210.25|207.85|210.04|207.64|0
1650964390000|2022-04-26 09:13:10|210.18|207.78|210.6|208.2|210.6|208.2|210.11|207.71|0
1650964400000|2022-04-26 09:13:20|210.73|208.33|210.73|208.33|210.87|208.47|210.73|208.33|0
1650964410000|2022-04-26 09:13:30|210.66|208.26|210.8|208.4|210.8|208.4|210.66|208.26|0
1650964420000|2022-04-26 09:13:40|210.73|208.33|211.15|208.75|211.15|208.75|210.73|208.33|0
1650964430000|2022-04-26 09:13:50|211.29|208.89|211.15|208.75|211.29|208.89|211.15|208.75|0
1650964440000|2022-04-26 09:14:00|210.52|208.12|210.18|207.78|210.52|208.12|210.11|207.71|0
1650964450000|2022-04-26 09:14:10|210.32|207.92|210.59|208.19|210.66|208.26|210.25|207.85|0
1650964470000|2022-04-26 09:14:30|210.73|208.33|210.59|208.19|210.73|208.33|210.59|208.19|0
1650964480000|2022-04-26 09:14:40|210.73|208.33|210.59|208.19|210.73|208.33|210.59|208.19|0
1650964490000|2022-04-26 09:14:50|210.52|208.12|210.52|208.12|210.59|208.19|210.52|208.12|0
1650964500000|2022-04-26 09:15:00|210.59|208.19|210.46|208.06|210.59|208.19|210.46|208.06|0
1650964510000|2022-04-26 09:15:10|210.32|207.92|210.32|207.92|210.32|207.92|210.32|207.92|0
1650964520000|2022-04-26 09:15:20|210.38|207.98|210.32|207.92|210.46|208.06|210.32|207.92|0
1650964530000|2022-04-26 09:15:30|210.24|207.84|210.24|207.84|210.24|207.84|210.24|207.84|0
1650964540000|2022-04-26 09:15:40|210.18|207.78|209.97|207.57|210.18|207.78|209.9|207.5|0
1650964550000|2022-04-26 09:15:50|209.9|207.5|209.63|207.23|209.9|207.5|209.63|207.23|0
1650964560000|2022-04-26 09:16:00|209.55|207.15|209.83|207.43|209.83|207.43|209.55|207.15|0
1650964570000|2022-04-26 09:16:10|209.69|207.29|209.63|207.23|209.69|207.29|209.63|207.23|0
1650964580000|2022-04-26 09:16:20|209.49|207.09|209.9|207.5|209.9|207.5|209.49|207.09|0
1650964590000|2022-04-26 09:16:30|209.83|207.43|210.18|207.78|210.18|207.78|209.83|207.43|0
1650964600000|2022-04-26 09:16:40|210.32|207.92|210.38|207.98|210.45|208.05|210.32|207.92|0
1650964610000|2022-04-26 09:16:50|210.32|207.92|210.38|207.98|210.45|208.05|210.32|207.92|0
1650964620000|2022-04-26 09:17:00|210.45|208.05|210.45|208.05|210.45|208.05|210.45|208.05|0
1650964630000|2022-04-26 09:17:10|210.52|208.12|210.59|208.19|210.59|208.19|210.52|208.12|0
1650964640000|2022-04-26 09:17:20|210.45|208.05|210.45|208.05|210.45|208.05|210.45|208.05|0
1650964650000|2022-04-26 09:17:30|210.38|207.98|210.32|207.92|210.38|207.98|210.32|207.92|0
1650964660000|2022-04-26 09:17:40|210.45|208.05|210.59|208.19|210.59|208.19|210.45|208.05|0
1650964670000|2022-04-26 09:17:50|210.66|208.26|210.73|208.33|210.73|208.33|210.59|208.19|0
1650964680000|2022-04-26 09:18:00|210.59|208.19|211.01|208.61|211.01|208.61|210.59|208.19|0
1650964690000|2022-04-26 09:18:10|210.87|208.47|210.87|208.47|210.87|208.47|210.8|208.4|0
1650964700000|2022-04-26 09:18:20|210.66|208.26|210.52|208.12|210.66|208.26|210.45|208.05|0
1650964710000|2022-04-26 09:18:30|210.45|208.05|210.31|207.91|210.45|208.05|210.31|207.91|0
1650964720000|2022-04-26 09:18:40|210.38|207.98|210.38|207.98|210.38|207.98|210.31|207.91|0
1650964730000|2022-04-26 09:18:50|210.45|208.05|210.31|207.91|210.45|208.05|210.24|207.84|0
1650964740000|2022-04-26 09:19:00|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1650964750000|2022-04-26 09:19:10|210.1|207.7|210.31|207.91|210.31|207.91|210.04|207.64|0
1650964760000|2022-04-26 09:19:20|210.45|208.05|210.59|208.19|210.59|208.19|210.45|208.05|0
1650964770000|2022-04-26 09:19:30|210.73|208.33|210.45|208.05|210.73|208.33|210.45|208.05|0
1650964780000|2022-04-26 09:19:40|210.52|208.12|210.73|208.33|210.73|208.33|210.45|208.05|0
1650964790000|2022-04-26 09:19:50|210.66|208.26|210.73|208.33|210.73|208.33|210.66|208.26|0
1650964800000|2022-04-26 09:20:00|210.66|208.26|210.59|208.19|210.66|208.26|210.59|208.19|0
1650964810000|2022-04-26 09:20:10|210.45|208.05|210.31|207.91|210.45|208.05|210.31|207.91|0
1650964820000|2022-04-26 09:20:20|210.38|207.98|210.31|207.91|210.38|207.98|210.31|207.91|0
1650964830000|2022-04-26 09:20:30|210.24|207.84|210.17|207.77|210.24|207.84|210.17|207.77|0
1650964840000|2022-04-26 09:20:40|210.1|207.7|209.9|207.5|210.1|207.7|209.9|207.5|0
1650964850000|2022-04-26 09:20:50|209.83|207.43|209.69|207.29|209.83|207.43|209.69|207.29|0
1650964860000|2022-04-26 09:21:00|209.48|207.08|209.41|207.01|209.55|207.15|209.35|206.95|0
1650964870000|2022-04-26 09:21:10|209.21|206.81|209.21|206.81|209.35|206.95|209.21|206.81|0
1650964880000|2022-04-26 09:21:20|208.93|206.53|208.93|206.53|208.93|206.53|208.93|206.53|0
1650964890000|2022-04-26 09:21:30|209.07|206.67|209.07|206.67|209.21|206.81|209.07|206.67|0
1650964910000|2022-04-26 09:21:50|208.93|206.53|209.21|206.81|209.21|206.81|208.93|206.53|0
1650964920000|2022-04-26 09:22:00|209.07|206.67|209.21|206.81|209.21|206.81|209.07|206.67|0
1650964930000|2022-04-26 09:22:10|209.07|206.67|209.27|206.87|209.48|207.08|209.07|206.67|0
1650964940000|2022-04-26 09:22:20|209.07|206.67|209.21|206.81|209.21|206.81|209.07|206.67|0
1650964950000|2022-04-26 09:22:30|209.07|206.67|209.07|206.67|209.07|206.67|208.93|206.53|0
1650964960000|2022-04-26 09:22:40|209.14|206.74|209.34|206.94|209.34|206.94|209.14|206.74|0
1650964970000|2022-04-26 09:22:50|209.21|206.81|209.27|206.87|209.27|206.87|209.21|206.81|0
1650964980000|2022-04-26 09:23:00|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1650964990000|2022-04-26 09:23:10|209.34|206.94|209.34|206.94|209.34|206.94|209.27|206.87|0
1650965000000|2022-04-26 09:23:20|209.27|206.87|209.21|206.81|209.27|206.87|209.21|206.81|0
1650965010000|2022-04-26 09:23:30|209.13|206.73|208.93|206.53|209.13|206.73|208.93|206.53|0
1650965020000|2022-04-26 09:23:40|209.21|206.81|209.21|206.81|209.21|206.81|209.13|206.73|0
1650965030000|2022-04-26 09:23:50|209.13|206.73|209.13|206.73|209.21|206.81|209.13|206.73|0
1650965040000|2022-04-26 09:24:00|209.21|206.81|209.41|207.01|209.41|207.01|209.21|206.81|0
1650965050000|2022-04-26 09:24:10|209.48|207.08|209.41|207.01|209.48|207.08|209.41|207.01|0
1650965060000|2022-04-26 09:24:20|209.34|206.94|209.48|207.08|209.48|207.08|209.34|206.94|0
1650965070000|2022-04-26 09:24:30|209.34|206.94|208.79|206.39|209.34|206.94|208.79|206.39|0
1650965080000|2022-04-26 09:24:40|208.86|206.46|208.79|206.39|208.86|206.46|208.79|206.39|0
1650965090000|2022-04-26 09:24:50|208.65|206.25|208.38|205.98|208.65|206.25|208.24|205.84|0
1650965100000|2022-04-26 09:25:00|208.52|206.12|209.21|206.81|209.21|206.81|208.52|206.12|0
1650965110000|2022-04-26 09:25:10|209.07|206.67|208.58|206.18|209.07|206.67|208.58|206.18|0
1650965120000|2022-04-26 09:25:20|208.79|206.39|208.79|206.39|208.86|206.46|208.79|206.39|0
1650965130000|2022-04-26 09:25:30|208.24|205.84|208.52|206.12|208.52|206.12|208.24|205.84|0
1650965140000|2022-04-26 09:25:40|208.24|205.84|208.1|205.7|208.24|205.84|208.1|205.7|0
1650965150000|2022-04-26 09:25:50|208.24|205.84|208.17|205.77|208.24|205.84|208.17|205.77|0
1650965160000|2022-04-26 09:26:00|207.83|205.43|208.03|205.63|208.03|205.63|207.83|205.43|0
1650965170000|2022-04-26 09:26:10|207.97|205.57|208.52|206.12|208.52|206.12|207.97|205.57|0
1650965180000|2022-04-26 09:26:20|208.65|206.25|208.65|206.25|208.79|206.39|208.65|206.25|0
1650965190000|2022-04-26 09:26:30|208.79|206.39|209.2|206.8|209.2|206.8|208.79|206.39|0
1650965210000|2022-04-26 09:26:50|208.99|206.59|209.07|206.67|209.07|206.67|208.99|206.59|0
1650965220000|2022-04-26 09:27:00|208.99|206.59|209.07|206.67|209.07|206.67|208.99|206.59|0
1650965230000|2022-04-26 09:27:10|208.93|206.53|208.93|206.53|208.99|206.59|208.93|206.53|0
1650965240000|2022-04-26 09:27:20|209.07|206.67|209.2|206.8|209.2|206.8|209.07|206.67|0
1650965250000|2022-04-26 09:27:30|209.07|206.67|208.99|206.59|209.07|206.67|208.99|206.59|0
1650965260000|2022-04-26 09:27:40|209.13|206.73|208.86|206.46|209.13|206.73|208.79|206.39|0
1650965270000|2022-04-26 09:27:50|208.79|206.39|208.86|206.46|208.86|206.46|208.79|206.39|0
1650965280000|2022-04-26 09:28:00|208.79|206.39|208.79|206.39|208.93|206.53|208.79|206.39|0
1650965290000|2022-04-26 09:28:10|208.86|206.46|208.86|206.46|208.86|206.46|208.86|206.46|0
1650965300000|2022-04-26 09:28:20|208.93|206.53|208.58|206.18|208.93|206.53|208.58|206.18|0
1650965310000|2022-04-26 09:28:30|208.65|206.25|208.38|205.98|208.65|206.25|208.38|205.98|0
1650965320000|2022-04-26 09:28:40|208.1|205.7|207.83|205.43|208.1|205.7|207.83|205.43|0
1650965330000|2022-04-26 09:28:50|207.89|205.49|207.83|205.43|207.89|205.49|207.83|205.43|0
1650965340000|2022-04-26 09:29:00|207.89|205.49|208.24|205.84|208.24|205.84|207.89|205.49|0
1650965350000|2022-04-26 09:29:10|208.1|205.7|207.96|205.56|208.1|205.7|207.96|205.56|0
1650965360000|2022-04-26 09:29:20|207.83|205.43|208.1|205.7|208.1|205.7|207.83|205.43|0
1650965370000|2022-04-26 09:29:30|208.17|205.77|208.51|206.11|208.51|206.11|208.17|205.77|0
1650965380000|2022-04-26 09:29:40|208.65|206.25|208.51|206.11|208.65|206.25|208.51|206.11|0
1650965390000|2022-04-26 09:29:50|208.65|206.25|208.58|206.18|208.65|206.25|208.58|206.18|0
1650965400000|2022-04-26 09:30:00|208.65|206.25|208.65|206.25|208.65|206.25|208.65|206.25|0
1650965410000|2022-04-26 09:30:10|208.51|206.11|208.24|205.84|208.51|206.11|208.24|205.84|0
1650965420000|2022-04-26 09:30:20|208.38|205.98|208.58|206.18|208.65|206.25|208.38|205.98|0
1650965430000|2022-04-26 09:30:30|208.51|206.11|208.58|206.18|208.58|206.18|208.51|206.11|0
1650965440000|2022-04-26 09:30:40|208.51|206.11|208.44|206.04|208.58|206.18|208.44|206.04|0
1650965450000|2022-04-26 09:30:50|208.51|206.11|208.44|206.04|208.51|206.11|208.44|206.04|0
1650965460000|2022-04-26 09:31:00|208.58|206.18|208.58|206.18|208.58|206.18|208.58|206.18|0
1650965470000|2022-04-26 09:31:10|208.65|206.25|208.92|206.52|208.92|206.52|208.65|206.25|0
1650965480000|2022-04-26 09:31:20|208.79|206.39|208.92|206.52|208.92|206.52|208.79|206.39|0
1650965490000|2022-04-26 09:31:30|209.06|206.66|209.2|206.8|209.2|206.8|209.06|206.66|0
1650965500000|2022-04-26 09:31:40|208.99|206.59|208.92|206.52|209.06|206.66|208.92|206.52|0
1650965510000|2022-04-26 09:31:50|208.85|206.45|208.99|206.59|208.99|206.59|208.85|206.45|0
1650965520000|2022-04-26 09:32:00|209.06|206.66|209.13|206.73|209.13|206.73|209.06|206.66|0
1650965540000|2022-04-26 09:32:20|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1650965550000|2022-04-26 09:32:30|208.79|206.39|209.06|206.66|209.2|206.8|208.79|206.39|0
1650965560000|2022-04-26 09:32:40|209.27|206.87|209.34|206.94|209.34|206.94|209.27|206.87|0
1650965570000|2022-04-26 09:32:50|209.75|207.35|209.68|207.28|209.75|207.35|209.68|207.28|0
1650965580000|2022-04-26 09:33:00|209.61|207.21|209.75|207.35|209.75|207.35|209.61|207.21|0
1650965590000|2022-04-26 09:33:10|209.82|207.42|210.03|207.63|210.03|207.63|209.82|207.42|0
1650965600000|2022-04-26 09:33:20|209.95|207.55|210.03|207.63|210.03|207.63|209.95|207.55|0
1650965610000|2022-04-26 09:33:30|209.95|207.55|210.58|208.18|210.58|208.18|209.95|207.55|0
1650965620000|2022-04-26 09:33:40|210.44|208.04|210.37|207.97|210.44|208.04|210.37|207.97|0
1650965630000|2022-04-26 09:33:50|210.44|208.04|210.37|207.97|210.44|208.04|210.37|207.97|0
1650965640000|2022-04-26 09:34:00|210.58|208.18|210.3|207.9|210.58|208.18|210.3|207.9|0
1650965650000|2022-04-26 09:34:10|210.03|207.63|210.3|207.9|210.3|207.9|210.03|207.63|0
1650965660000|2022-04-26 09:34:20|210.23|207.83|210.3|207.9|210.3|207.9|210.23|207.83|0
1650965670000|2022-04-26 09:34:30|210.23|207.83|209.61|207.21|210.23|207.83|209.61|207.21|0
1650965680000|2022-04-26 09:34:40|209.68|207.28|209.47|207.07|209.68|207.28|209.47|207.07|0
1650965690000|2022-04-26 09:34:50|209.54|207.14|209.75|207.35|209.75|207.35|209.54|207.14|0
1650965700000|2022-04-26 09:35:00|209.61|207.21|209.75|207.35|209.75|207.35|209.47|207.07|0
1650965710000|2022-04-26 09:35:10|209.89|207.49|209.75|207.35|209.89|207.49|209.75|207.35|0
1650965720000|2022-04-26 09:35:20|209.81|207.41|209.89|207.49|209.89|207.49|209.81|207.41|0
1650965730000|2022-04-26 09:35:30|210.02|207.62|210.02|207.62|210.02|207.62|210.02|207.62|0
1650965740000|2022-04-26 09:35:40|210.16|207.76|210.16|207.76|210.23|207.83|210.16|207.76|0
1650965750000|2022-04-26 09:35:50|210.23|207.83|210.16|207.76|210.3|207.9|210.16|207.76|0
1650965760000|2022-04-26 09:36:00|210.23|207.83|210.23|207.83|210.3|207.9|210.23|207.83|0
1650965770000|2022-04-26 09:36:10|210.3|207.9|210.71|208.31|210.71|208.31|210.3|207.9|0
1650965780000|2022-04-26 09:36:20|210.58|208.18|210.58|208.18|210.58|208.18|210.58|208.18|0
1650965790000|2022-04-26 09:36:30|210.71|208.31|210.85|208.45|210.85|208.45|210.71|208.31|0
1650965800000|2022-04-26 09:36:40|210.99|208.59|210.99|208.59|210.99|208.59|210.99|208.59|0
1650965810000|2022-04-26 09:36:50|210.92|208.52|210.85|208.45|210.99|208.59|210.85|208.45|0
1650965820000|2022-04-26 09:37:00|210.78|208.38|210.64|208.24|210.78|208.38|210.64|208.24|0
1650965830000|2022-04-26 09:37:10|210.5|208.1|210.37|207.97|210.5|208.1|210.3|207.9|0
1650965840000|2022-04-26 09:37:20|210.44|208.04|210.23|207.83|210.44|208.04|210.23|207.83|0
1650965850000|2022-04-26 09:37:30|210.02|207.62|209.88|207.48|210.02|207.62|209.88|207.48|0
1650965860000|2022-04-26 09:37:40|210.02|207.62|209.81|207.41|210.02|207.62|209.81|207.41|0
1650965870000|2022-04-26 09:37:50|209.88|207.48|210.02|207.62|210.02|207.62|209.88|207.48|0
1650965880000|2022-04-26 09:38:00|209.95|207.55|209.95|207.55|209.95|207.55|209.88|207.48|0
1650965890000|2022-04-26 09:38:10|210.09|207.69|210.36|207.96|210.36|207.96|210.09|207.69|0
1650965900000|2022-04-26 09:38:20|210.5|208.1|210.36|207.96|210.5|208.1|210.3|207.9|0
1650965910000|2022-04-26 09:38:30|210.02|207.62|210.16|207.76|210.16|207.76|210.02|207.62|0
1650965920000|2022-04-26 09:38:40|210.23|207.83|210.3|207.9|210.3|207.9|210.23|207.83|0
1650965930000|2022-04-26 09:38:50|210.23|207.83|210.23|207.83|210.3|207.9|210.23|207.83|0
1650965940000|2022-04-26 09:39:00|210.3|207.9|210.02|207.62|210.3|207.9|210.02|207.62|0
1650965950000|2022-04-26 09:39:10|210.09|207.69|209.88|207.48|210.09|207.69|209.88|207.48|0
1650965960000|2022-04-26 09:39:20|210.02|207.62|209.74|207.34|210.02|207.62|209.74|207.34|0
1650965980000|2022-04-26 09:39:40|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1650965990000|2022-04-26 09:39:50|210.02|207.62|209.88|207.48|210.02|207.62|209.88|207.48|0
1650966000000|2022-04-26 09:40:00|209.81|207.41|209.81|207.41|209.81|207.41|209.74|207.34|0
1650966010000|2022-04-26 09:40:10|209.88|207.48|209.88|207.48|209.88|207.48|209.88|207.48|0
1650966020000|2022-04-26 09:40:20|209.67|207.27|209.61|207.21|209.67|207.27|209.61|207.21|0
1650966030000|2022-04-26 09:40:30|209.53|207.13|209.05|206.65|209.53|207.13|209.05|206.65|0
1650966040000|2022-04-26 09:40:40|208.78|206.38|208.92|206.52|208.92|206.52|208.78|206.38|0
1650966050000|2022-04-26 09:40:50|208.78|206.38|208.71|206.31|208.78|206.38|208.71|206.31|0
1650966060000|2022-04-26 09:41:00|208.5|206.1|208.43|206.03|208.5|206.1|208.37|205.97|0
1650966070000|2022-04-26 09:41:10|208.92|206.52|208.92|206.52|208.92|206.52|208.78|206.38|0
1650966080000|2022-04-26 09:41:20|208.78|206.38|208.92|206.52|208.92|206.52|208.78|206.38|0
1650966090000|2022-04-26 09:41:30|209.05|206.65|209.33|206.93|209.33|206.93|209.05|206.65|0
1650966110000|2022-04-26 09:41:50|209.47|207.07|209.47|207.07|209.47|207.07|209.47|207.07|0
1650966120000|2022-04-26 09:42:00|209.6|207.2|209.67|207.27|209.88|207.48|209.6|207.2|0
1650966140000|2022-04-26 09:42:20|209.74|207.34|209.74|207.34|209.74|207.34|209.74|207.34|0
1650966150000|2022-04-26 09:42:30|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1650966160000|2022-04-26 09:42:40|209.47|207.07|209.47|207.07|209.53|207.13|209.47|207.07|0
1650966170000|2022-04-26 09:42:50|209.39|206.99|209.33|206.93|209.47|207.07|209.33|206.93|0
1650966190000|2022-04-26 09:43:10|209.47|207.07|209.53|207.13|209.6|207.2|209.47|207.07|0
1650966200000|2022-04-26 09:43:20|209.47|207.07|209.39|206.99|209.47|207.07|209.33|206.93|0
1650966210000|2022-04-26 09:43:30|209.33|206.93|209.33|206.93|209.33|206.93|209.33|206.93|0
1650966250000|2022-04-26 09:44:10|209.47|207.07|209.47|207.07|209.47|207.07|209.47|207.07|0
1650966260000|2022-04-26 09:44:20|209.46|207.06|209.6|207.2|209.6|207.2|209.46|207.06|0
1650966270000|2022-04-26 09:44:30|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650966280000|2022-04-26 09:44:40|209.33|206.93|209.33|206.93|209.33|206.93|209.33|206.93|0
1650966290000|2022-04-26 09:44:50|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650966300000|2022-04-26 09:45:00|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1650966310000|2022-04-26 09:45:10|209.46|207.06|209.74|207.34|209.74|207.34|209.46|207.06|0
1650966320000|2022-04-26 09:45:20|209.67|207.27|209.6|207.2|209.74|207.34|209.6|207.2|0
1650966330000|2022-04-26 09:45:30|209.74|207.34|209.74|207.34|209.74|207.34|209.74|207.34|0
1650966340000|2022-04-26 09:45:40|209.6|207.2|209.53|207.13|209.6|207.2|209.53|207.13|0
1650966350000|2022-04-26 09:45:50|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1650966360000|2022-04-26 09:46:00|209.53|207.13|209.46|207.06|209.6|207.2|209.46|207.06|0
1650966380000|2022-04-26 09:46:20|209.6|207.2|209.67|207.27|209.74|207.34|209.6|207.2|0
1650966390000|2022-04-26 09:46:30|209.6|207.2|209.53|207.13|209.6|207.2|209.53|207.13|0
1650966400000|2022-04-26 09:46:40|209.46|207.06|209.46|207.06|209.6|207.2|209.46|207.06|0
1650966410000|2022-04-26 09:46:50|209.6|207.2|209.74|207.34|209.74|207.34|209.46|207.06|0
1650966420000|2022-04-26 09:47:00|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650966430000|2022-04-26 09:47:10|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1650966440000|2022-04-26 09:47:20|208.77|206.37|208.64|206.24|208.77|206.37|208.64|206.24|0
1650966450000|2022-04-26 09:47:30|208.77|206.37|208.91|206.51|208.91|206.51|208.77|206.37|0
1650966460000|2022-04-26 09:47:40|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1650966470000|2022-04-26 09:47:50|208.77|206.37|208.77|206.37|208.77|206.37|208.77|206.37|0
1650966480000|2022-04-26 09:48:00|208.91|206.51|208.91|206.51|208.91|206.51|208.91|206.51|0
1650966500000|2022-04-26 09:48:20|209.05|206.65|208.77|206.37|209.05|206.65|208.77|206.37|0
1650966510000|2022-04-26 09:48:30|208.64|206.24|208.7|206.3|208.7|206.3|208.56|206.16|0
1650966520000|2022-04-26 09:48:40|208.77|206.37|208.77|206.37|208.77|206.37|208.77|206.37|0
1650966530000|2022-04-26 09:48:50|208.63|206.23|208.77|206.37|208.77|206.37|208.63|206.23|0
1650966540000|2022-04-26 09:49:00|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1650966550000|2022-04-26 09:49:10|208.5|206.1|208.36|205.96|208.5|206.1|208.36|205.96|0
1650966560000|2022-04-26 09:49:20|208.22|205.82|208.08|205.68|208.22|205.82|208.08|205.68|0
1650966570000|2022-04-26 09:49:30|207.67|205.27|207.4|205|207.67|205.27|207.4|205|0
1650966580000|2022-04-26 09:49:40|207.33|204.93|207.33|204.93|207.46|205.06|207.33|204.93|0
1650966590000|2022-04-26 09:49:50|207.12|204.72|206.99|204.59|207.26|204.86|206.99|204.59|0
1650966600000|2022-04-26 09:50:00|207.05|204.65|206.99|204.59|207.05|204.65|206.99|204.59|0
1650966610000|2022-04-26 09:50:10|207.12|204.72|206.85|204.45|207.26|204.86|206.85|204.45|0
1650966620000|2022-04-26 09:50:20|206.58|204.18|206.71|204.31|206.71|204.31|206.58|204.18|0
1650966630000|2022-04-26 09:50:30|206.85|204.45|206.99|204.59|206.99|204.59|206.71|204.31|0
1650966640000|2022-04-26 09:50:40|207.12|204.72|206.91|204.51|207.12|204.72|206.91|204.51|0
1650966650000|2022-04-26 09:50:50|206.99|204.59|206.78|204.38|206.99|204.59|206.71|204.31|0
1650966660000|2022-04-26 09:51:00|206.85|204.45|206.99|204.59|206.99|204.59|206.85|204.45|0
1650966670000|2022-04-26 09:51:10|207.12|204.72|206.99|204.59|207.12|204.72|206.99|204.59|0
1650966680000|2022-04-26 09:51:20|207.12|204.72|207.4|205|207.4|205|207.12|204.72|0
1650966690000|2022-04-26 09:51:30|207.53|205.13|207.53|205.13|207.53|205.13|207.53|205.13|0
1650966700000|2022-04-26 09:51:40|207.4|205|207.53|205.13|207.53|205.13|207.4|205|0
1650966710000|2022-04-26 09:51:50|207.4|205|207.4|205|207.4|205|207.4|205|0
1650966720000|2022-04-26 09:52:00|207.19|204.79|207.26|204.86|207.26|204.86|207.12|204.72|0
1650966730000|2022-04-26 09:52:10|207.32|204.92|207.53|205.13|207.53|205.13|207.32|204.92|0
1650966740000|2022-04-26 09:52:20|207.67|205.27|207.94|205.54|207.94|205.54|207.67|205.27|0
1650966750000|2022-04-26 09:52:30|208.01|205.61|208.08|205.68|208.08|205.68|208.01|205.61|0
1650966760000|2022-04-26 09:52:40|208.22|205.82|208.36|205.96|208.36|205.96|208.22|205.82|0
1650966770000|2022-04-26 09:52:50|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1650966780000|2022-04-26 09:53:00|208.36|205.96|208.36|205.96|208.36|205.96|208.36|205.96|0
1650966790000|2022-04-26 09:53:10|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1650966800000|2022-04-26 09:53:20|208.15|205.75|208.08|205.68|208.15|205.75|208.08|205.68|0
1650966810000|2022-04-26 09:53:30|208.15|205.75|208.08|205.68|208.15|205.75|208.08|205.68|0
1650966820000|2022-04-26 09:53:40|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1650966840000|2022-04-26 09:54:00|208.15|205.75|207.94|205.54|208.15|205.75|207.94|205.54|0
1650966850000|2022-04-26 09:54:10|208.08|205.68|208.22|205.82|208.22|205.82|208.08|205.68|0
1650966860000|2022-04-26 09:54:20|208.08|205.68|208.15|205.75|208.15|205.75|208.08|205.68|0
1650966870000|2022-04-26 09:54:30|208.22|205.82|208.22|205.82|208.36|205.96|208.08|205.68|0
1650966880000|2022-04-26 09:54:40|208.08|205.68|208.08|205.68|208.08|205.68|207.94|205.54|0
1650966890000|2022-04-26 09:54:50|207.94|205.54|207.94|205.54|207.94|205.54|207.81|205.41|0
1650966900000|2022-04-26 09:55:00|207.87|205.47|207.53|205.13|207.87|205.47|207.53|205.13|0
1650966910000|2022-04-26 09:55:10|207.39|204.99|207.53|205.13|207.53|205.13|207.39|204.99|0
1650966920000|2022-04-26 09:55:20|207.39|204.99|207.53|205.13|207.53|205.13|207.39|204.99|0
1650966930000|2022-04-26 09:55:30|207.67|205.27|207.8|205.4|207.8|205.4|207.67|205.27|0
1650966940000|2022-04-26 09:55:40|207.94|205.54|208.08|205.68|208.08|205.68|207.94|205.54|0
1650966960000|2022-04-26 09:56:00|208.22|205.82|207.94|205.54|208.22|205.82|207.94|205.54|0
1650966980000|2022-04-26 09:56:20|208.08|205.68|208.35|205.95|208.35|205.95|208.08|205.68|0
1650966990000|2022-04-26 09:56:30|208.49|206.09|208.42|206.02|208.49|206.09|208.42|206.02|0
1650967000000|2022-04-26 09:56:40|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1650967010000|2022-04-26 09:56:50|208.42|206.02|208.49|206.09|208.49|206.09|208.42|206.02|0
1650967020000|2022-04-26 09:57:00|208.77|206.37|209.18|206.78|209.18|206.78|208.77|206.37|0
1650967030000|2022-04-26 09:57:10|209.24|206.84|209.45|207.05|209.45|207.05|209.24|206.84|0
1650967040000|2022-04-26 09:57:20|209.59|207.19|209.59|207.19|209.59|207.19|209.45|207.05|0
1650967050000|2022-04-26 09:57:30|209.45|207.05|209.45|207.05|209.45|207.05|209.45|207.05|0
1650967060000|2022-04-26 09:57:40|209.59|207.19|209.59|207.19|209.59|207.19|209.52|207.12|0
1650967070000|2022-04-26 09:57:50|209.45|207.05|209.18|206.78|209.45|207.05|209.18|206.78|0
1650967080000|2022-04-26 09:58:00|209.32|206.92|209.18|206.78|209.32|206.92|209.18|206.78|0
1650967090000|2022-04-26 09:58:10|209.32|206.92|209.32|206.92|209.32|206.92|209.32|206.92|0
1650967100000|2022-04-26 09:58:20|209.38|206.98|208.83|206.43|209.38|206.98|208.83|206.43|0
1650967110000|2022-04-26 09:58:30|208.76|206.36|208.56|206.16|208.76|206.36|208.49|206.09|0
1650967120000|2022-04-26 09:58:40|208.76|206.36|208.76|206.36|208.76|206.36|208.76|206.36|0
1650967130000|2022-04-26 09:58:50|208.83|206.43|208.76|206.36|208.83|206.43|208.76|206.36|0
1650967140000|2022-04-26 09:59:00|208.69|206.29|208.76|206.36|208.76|206.36|208.63|206.23|0
1650967150000|2022-04-26 09:59:10|208.9|206.5|209.11|206.71|209.11|206.71|208.9|206.5|0
1650967160000|2022-04-26 09:59:20|209.18|206.78|209.45|207.05|209.45|207.05|209.18|206.78|0
1650967170000|2022-04-26 09:59:30|209.31|206.91|209.38|206.98|209.38|206.98|209.24|206.84|0
1650967180000|2022-04-26 09:59:40|209.31|206.91|209.18|206.78|209.31|206.91|209.18|206.78|0
1650967200000|2022-04-26 10:00:00|209.04|206.64|208.9|206.5|209.04|206.64|208.83|206.43|0
1650967210000|2022-04-26 10:00:10|209.1|206.7|209.18|206.78|209.18|206.78|209.04|206.64|0
1650967220000|2022-04-26 10:00:20|209.1|206.7|208.9|206.5|209.1|206.7|208.9|206.5|0
1650967230000|2022-04-26 10:00:30|209.04|206.64|208.9|206.5|209.04|206.64|208.9|206.5|0
1650967250000|2022-04-26 10:00:50|208.97|206.57|208.97|206.57|208.97|206.57|208.97|206.57|0
1650967260000|2022-04-26 10:01:00|209.04|206.64|209.31|206.91|209.45|207.05|209.04|206.64|0
1650967270000|2022-04-26 10:01:10|209.66|207.26|209.45|207.05|209.73|207.33|209.45|207.05|0
1650967280000|2022-04-26 10:01:20|209.59|207.19|209.73|207.33|209.86|207.46|209.59|207.19|0
1650967290000|2022-04-26 10:01:30|210|207.6|210.28|207.88|210.42|208.02|210|207.6|0
1650967300000|2022-04-26 10:01:40|210.35|207.95|210.28|207.88|210.35|207.95|210.14|207.74|0
1650967310000|2022-04-26 10:01:50|210.14|207.74|210.28|207.88|210.42|208.02|210.14|207.74|0
1650967320000|2022-04-26 10:02:00|209.86|207.46|209.86|207.46|209.93|207.53|209.86|207.46|0
1650967330000|2022-04-26 10:02:10|209.79|207.39|209.73|207.33|209.79|207.39|209.73|207.33|0
1650967340000|2022-04-26 10:02:20|209.79|207.39|209.79|207.39|209.79|207.39|209.73|207.33|0
1650967350000|2022-04-26 10:02:30|209.73|207.33|209.73|207.33|209.79|207.39|209.73|207.33|0
1650967360000|2022-04-26 10:02:40|210|207.6|210.07|207.67|210.07|207.67|210|207.6|0
1650967370000|2022-04-26 10:02:50|210.14|207.74|210.42|208.02|210.42|208.02|210.14|207.74|0
1650967380000|2022-04-26 10:03:00|210.28|207.88|210.48|208.08|210.48|208.08|210.28|207.88|0
1650967390000|2022-04-26 10:03:10|210.55|208.15|210.69|208.29|210.83|208.43|210.55|208.15|0
1650967400000|2022-04-26 10:03:20|210.83|208.43|210.83|208.43|210.83|208.43|210.69|208.29|0
1650967410000|2022-04-26 10:03:30|210.9|208.5|210.83|208.43|210.9|208.5|210.83|208.43|0
1650967420000|2022-04-26 10:03:40|210.69|208.29|210.55|208.15|210.69|208.29|210.55|208.15|0
1650967430000|2022-04-26 10:03:50|210.69|208.29|210.21|207.81|210.69|208.29|210.14|207.74|0
1650967440000|2022-04-26 10:04:00|210.14|207.74|210.14|207.74|210.21|207.81|210.14|207.74|0
1650967450000|2022-04-26 10:04:10|210|207.6|209.59|207.19|210|207.6|209.59|207.19|0
1650967460000|2022-04-26 10:04:20|209.65|207.25|210.14|207.74|210.34|207.94|209.65|207.25|0
1650967470000|2022-04-26 10:04:30|210.28|207.88|210.14|207.74|210.28|207.88|210.07|207.67|0
1650967480000|2022-04-26 10:04:40|210.28|207.88|210.28|207.88|210.28|207.88|210.14|207.74|0
1650967490000|2022-04-26 10:04:50|210.14|207.74|210.69|208.29|210.69|208.29|210.14|207.74|0
1650967500000|2022-04-26 10:05:00|210.76|208.36|210.69|208.29|210.76|208.36|210.55|208.15|0
1650967510000|2022-04-26 10:05:10|210.55|208.15|210.14|207.74|210.55|208.15|210.14|207.74|0
1650967520000|2022-04-26 10:05:20|210.07|207.67|209.86|207.46|210.14|207.74|209.86|207.46|0
1650967530000|2022-04-26 10:05:30|210.07|207.67|209.59|207.19|210.07|207.67|209.59|207.19|0
1650967540000|2022-04-26 10:05:40|209.38|206.98|209.45|207.05|209.45|207.05|209.38|206.98|0
1650967550000|2022-04-26 10:05:50|209.51|207.11|209.31|206.91|209.51|207.11|209.31|206.91|0
1650967560000|2022-04-26 10:06:00|209.17|206.77|209.24|206.84|209.31|206.91|209.17|206.77|0
1650967570000|2022-04-26 10:06:10|209.31|206.91|209.65|207.25|209.65|207.25|209.31|206.91|0
1650967580000|2022-04-26 10:06:20|209.45|207.05|209.58|207.18|209.58|207.18|209.45|207.05|0
1650967590000|2022-04-26 10:06:30|209.72|207.32|209.58|207.18|209.72|207.32|209.58|207.18|0
1650967600000|2022-04-26 10:06:40|209.45|207.05|209.45|207.05|209.45|207.05|209.45|207.05|0
1650967610000|2022-04-26 10:06:50|209.31|206.91|209.45|207.05|209.45|207.05|209.17|206.77|0
1650967620000|2022-04-26 10:07:00|209.37|206.97|209.45|207.05|209.58|207.18|209.37|206.97|0
1650967630000|2022-04-26 10:07:10|209.51|207.11|209.86|207.46|209.86|207.46|209.51|207.11|0
1650967650000|2022-04-26 10:07:30|210|207.6|210|207.6|210|207.6|210|207.6|0
1650967660000|2022-04-26 10:07:40|210.14|207.74|210.14|207.74|210.27|207.87|210.14|207.74|0
1650967670000|2022-04-26 10:07:50|210.2|207.8|210.14|207.74|210.2|207.8|210.14|207.74|0
1650967680000|2022-04-26 10:08:00|210.06|207.66|209.58|207.18|210.06|207.66|209.58|207.18|0
1650967690000|2022-04-26 10:08:10|209.51|207.11|209.58|207.18|209.58|207.18|209.51|207.11|0
1650967700000|2022-04-26 10:08:20|209.45|207.05|209.58|207.18|209.58|207.18|209.37|206.97|0
1650967710000|2022-04-26 10:08:30|209.72|207.32|209.72|207.32|209.72|207.32|209.72|207.32|0
1650967730000|2022-04-26 10:08:50|209.51|207.11|209.44|207.04|209.58|207.18|209.44|207.04|0
1650967740000|2022-04-26 10:09:00|209.51|207.11|209.51|207.11|209.58|207.18|209.44|207.04|0
1650967750000|2022-04-26 10:09:10|209.44|207.04|209.51|207.11|209.51|207.11|209.44|207.04|0
1650967760000|2022-04-26 10:09:20|209.65|207.25|209.72|207.32|209.72|207.32|209.65|207.25|0
1650967770000|2022-04-26 10:09:30|209.65|207.25|209.58|207.18|209.72|207.32|209.58|207.18|0
1650967780000|2022-04-26 10:09:40|209.44|207.04|209.44|207.04|209.44|207.04|209.31|206.91|0
1650967790000|2022-04-26 10:09:50|209.31|206.91|209.17|206.77|209.31|206.91|209.17|206.77|0
1650967800000|2022-04-26 10:10:00|209.23|206.83|209.37|206.97|209.37|206.97|209.23|206.83|0
1650967810000|2022-04-26 10:10:10|209.44|207.04|209.31|206.91|209.44|207.04|209.31|206.91|0
1650967820000|2022-04-26 10:10:20|209.17|206.77|208.82|206.42|209.17|206.77|208.82|206.42|0
1650967830000|2022-04-26 10:10:30|208.75|206.35|208.75|206.35|208.89|206.49|208.75|206.35|0
1650967840000|2022-04-26 10:10:40|208.62|206.22|208.48|206.08|208.62|206.22|208.48|206.08|0
1650967860000|2022-04-26 10:11:00|208|205.6|207.86|205.46|208.07|205.67|207.86|205.46|0
1650967870000|2022-04-26 10:11:10|207.79|205.39|207.65|205.25|207.79|205.39|207.65|205.25|0
1650967880000|2022-04-26 10:11:20|207.79|205.39|207.86|205.46|207.93|205.53|207.79|205.39|0
1650967890000|2022-04-26 10:11:30|208.07|205.67|208.07|205.67|208.07|205.67|207.99|205.59|0
1650967900000|2022-04-26 10:11:40|208.13|205.73|207.93|205.53|208.13|205.73|207.93|205.53|0
1650967910000|2022-04-26 10:11:50|208.13|205.73|207.99|205.59|208.13|205.73|207.99|205.59|0
1650967920000|2022-04-26 10:12:00|207.93|205.53|207.93|205.53|207.99|205.59|207.93|205.53|0
1650967930000|2022-04-26 10:12:10|207.99|205.59|208.2|205.8|208.2|205.8|207.99|205.59|0
1650967940000|2022-04-26 10:12:20|208.07|205.67|208.41|206.01|208.41|206.01|208.07|205.67|0
1650967950000|2022-04-26 10:12:30|208.34|205.94|208.48|206.08|208.48|206.08|208.34|205.94|0
1650967960000|2022-04-26 10:12:40|208.41|206.01|208.48|206.08|208.48|206.08|208.41|206.01|0
1650967970000|2022-04-26 10:12:50|208.34|205.94|208.34|205.94|208.34|205.94|208.27|205.87|0
1650967980000|2022-04-26 10:13:00|208.48|206.08|208.27|205.87|208.48|206.08|208.27|205.87|0
1650967990000|2022-04-26 10:13:10|208.2|205.8|208.27|205.87|208.27|205.87|208.13|205.73|0
1650968000000|2022-04-26 10:13:20|208.34|205.94|208.61|206.21|208.61|206.21|208.34|205.94|0
1650968010000|2022-04-26 10:13:30|208.68|206.28|208.61|206.21|208.75|206.35|208.61|206.21|0
1650968020000|2022-04-26 10:13:40|208.68|206.28|208.61|206.21|208.68|206.28|208.61|206.21|0
1650968030000|2022-04-26 10:13:50|208.48|206.08|208.54|206.14|208.61|206.21|208.48|206.08|0
1650968040000|2022-04-26 10:14:00|208.2|205.8|208.2|205.8|208.27|205.87|208.2|205.8|0
1650968050000|2022-04-26 10:14:10|208.13|205.73|208.2|205.8|208.2|205.8|208.13|205.73|0
1650968060000|2022-04-26 10:14:20|208.34|205.94|208.2|205.8|208.48|206.08|208.2|205.8|0
1650968070000|2022-04-26 10:14:30|208.27|205.87|208.34|205.94|208.4|206|208.27|205.87|0
1650968080000|2022-04-26 10:14:40|208.48|206.08|208.54|206.14|208.54|206.14|208.48|206.08|0
1650968090000|2022-04-26 10:14:50|208.4|206|208.27|205.87|208.48|206.08|208.27|205.87|0
1650968100000|2022-04-26 10:15:00|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1650968110000|2022-04-26 10:15:10|207.93|205.53|207.79|205.39|207.93|205.53|207.79|205.39|0
1650968130000|2022-04-26 10:15:30|207.65|205.25|207.58|205.18|207.65|205.25|207.51|205.11|0
1650968140000|2022-04-26 10:15:40|207.65|205.25|207.38|204.98|207.65|205.25|207.38|204.98|0
1650968150000|2022-04-26 10:15:50|207.1|204.7|207.24|204.84|207.24|204.84|207.1|204.7|0
1650968160000|2022-04-26 10:16:00|206.83|204.43|206.97|204.57|206.97|204.57|206.83|204.43|0
1650968170000|2022-04-26 10:16:10|206.89|204.49|206.97|204.57|206.97|204.57|206.89|204.49|0
1650968180000|2022-04-26 10:16:20|206.83|204.43|206.83|204.43|206.97|204.57|206.83|204.43|0
1650968190000|2022-04-26 10:16:30|206.55|204.15|206.55|204.15|206.55|204.15|206.42|204.02|0
1650968200000|2022-04-26 10:16:40|206.48|204.08|206.96|204.56|206.96|204.56|206.42|204.02|0
1650968210000|2022-04-26 10:16:50|206.83|204.43|206.89|204.49|206.89|204.49|206.83|204.43|0
1650968220000|2022-04-26 10:17:00|206.83|204.43|206.42|204.02|206.89|204.49|206.42|204.02|0
1650968230000|2022-04-26 10:17:10|206.55|204.15|206.69|204.29|206.69|204.29|206.55|204.15|0
1650968240000|2022-04-26 10:17:20|206.83|204.43|206.69|204.29|206.83|204.43|206.69|204.29|0
1650968250000|2022-04-26 10:17:30|206.55|204.15|206.69|204.29|206.69|204.29|206.55|204.15|0
1650968260000|2022-04-26 10:17:40|206.62|204.22|206.55|204.15|206.62|204.22|206.55|204.15|0
1650968270000|2022-04-26 10:17:50|206.62|204.22|206.83|204.43|206.83|204.43|206.62|204.22|0
1650968280000|2022-04-26 10:18:00|206.69|204.29|206.83|204.43|206.83|204.43|206.69|204.29|0
1650968290000|2022-04-26 10:18:10|206.76|204.36|206.96|204.56|206.96|204.56|206.76|204.36|0
1650968300000|2022-04-26 10:18:20|206.83|204.43|206.69|204.29|206.96|204.56|206.69|204.29|0
1650968310000|2022-04-26 10:18:30|206.83|204.43|206.42|204.02|206.83|204.43|206.42|204.02|0
1650968320000|2022-04-26 10:18:40|206.34|203.94|206.55|204.15|206.55|204.15|206.34|203.94|0
1650968330000|2022-04-26 10:18:50|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1650968340000|2022-04-26 10:19:00|206.48|204.08|206.34|203.94|206.48|204.08|206.34|203.94|0
1650968350000|2022-04-26 10:19:10|206.28|203.88|206.42|204.02|206.42|204.02|206.28|203.88|0
1650968360000|2022-04-26 10:19:20|206.48|204.08|206.83|204.43|206.83|204.43|206.48|204.08|0
1650968380000|2022-04-26 10:19:40|207.24|204.84|206.69|204.29|207.24|204.84|206.69|204.29|0
1650968390000|2022-04-26 10:19:50|206.89|204.49|207.03|204.63|207.03|204.63|206.89|204.49|0
1650968400000|2022-04-26 10:20:00|207.24|204.84|207.16|204.76|207.24|204.84|206.89|204.49|0
1650968410000|2022-04-26 10:20:10|207.37|204.97|207.44|205.04|207.51|205.11|207.37|204.97|0
1650968420000|2022-04-26 10:20:20|207.51|205.11|207.44|205.04|207.51|205.11|207.44|205.04|0
1650968430000|2022-04-26 10:20:30|207.51|205.11|207.37|204.97|207.51|205.11|207.37|204.97|0
1650968440000|2022-04-26 10:20:40|207.03|204.63|206.96|204.56|207.16|204.76|206.96|204.56|0
1650968450000|2022-04-26 10:20:50|207.24|204.84|207.24|204.84|207.24|204.84|207.1|204.7|0
1650968460000|2022-04-26 10:21:00|207.37|204.97|207.65|205.25|207.78|205.38|207.37|204.97|0
1650968470000|2022-04-26 10:21:10|207.51|205.11|207.51|205.11|207.51|205.11|207.37|204.97|0
1650968480000|2022-04-26 10:21:20|207.37|204.97|207.37|204.97|207.37|204.97|207.24|204.84|0
1650968490000|2022-04-26 10:21:30|207.23|204.83|207.23|204.83|207.23|204.83|207.23|204.83|0
1650968500000|2022-04-26 10:21:40|207.37|204.97|207.1|204.7|207.37|204.97|207.1|204.7|0
1650968510000|2022-04-26 10:21:50|206.82|204.42|206.55|204.15|206.82|204.42|206.41|204.01|0
1650968520000|2022-04-26 10:22:00|206.69|204.29|206.96|204.56|206.96|204.56|206.69|204.29|0
1650968530000|2022-04-26 10:22:10|207.23|204.83|207.23|204.83|207.23|204.83|207.1|204.7|0
1650968540000|2022-04-26 10:22:20|207.1|204.7|207.23|204.83|207.23|204.83|207.1|204.7|0
1650968550000|2022-04-26 10:22:30|207.37|204.97|207.23|204.83|207.37|204.97|207.23|204.83|0
1650968560000|2022-04-26 10:22:40|207.1|204.7|207.23|204.83|207.23|204.83|207.1|204.7|0
1650968570000|2022-04-26 10:22:50|207.1|204.7|207.03|204.63|207.1|204.7|207.03|204.63|0
1650968580000|2022-04-26 10:23:00|206.89|204.49|206.69|204.29|206.89|204.49|206.69|204.29|0
1650968590000|2022-04-26 10:23:10|206.82|204.42|206.82|204.42|206.82|204.42|206.82|204.42|0
1650968600000|2022-04-26 10:23:20|206.96|204.56|207.1|204.7|207.16|204.76|206.96|204.56|0
1650968610000|2022-04-26 10:23:30|207.16|204.76|207.23|204.83|207.23|204.83|207.16|204.76|0
1650968620000|2022-04-26 10:23:40|207.51|205.11|207.37|204.97|207.51|205.11|207.37|204.97|0
1650968630000|2022-04-26 10:23:50|207.23|204.83|206.96|204.56|207.23|204.83|206.89|204.49|0
1650968640000|2022-04-26 10:24:00|206.89|204.49|207.16|204.76|207.16|204.76|206.82|204.42|0
1650968650000|2022-04-26 10:24:10|207.1|204.7|207.16|204.76|207.23|204.83|207.1|204.7|0
1650968660000|2022-04-26 10:24:20|207.23|204.83|207.1|204.7|207.23|204.83|207.1|204.7|0
1650968670000|2022-04-26 10:24:30|207.23|204.83|207.23|204.83|207.23|204.83|207.23|204.83|0
1650968680000|2022-04-26 10:24:40|207.16|204.76|207.23|204.83|207.23|204.83|207.1|204.7|0
1650968690000|2022-04-26 10:24:50|207.02|204.62|206.96|204.56|207.02|204.62|206.96|204.56|0
1650968700000|2022-04-26 10:25:00|207.02|204.62|207.09|204.69|207.1|204.7|207.02|204.62|0
1650968710000|2022-04-26 10:25:10|207.23|204.83|207.02|204.62|207.23|204.83|207.02|204.62|0
1650968720000|2022-04-26 10:25:20|206.96|204.56|207.23|204.83|207.23|204.83|206.96|204.56|0
1650968730000|2022-04-26 10:25:30|207.09|204.69|206.55|204.15|207.09|204.69|206.55|204.15|0
1650968740000|2022-04-26 10:25:40|206.61|204.21|206.55|204.15|206.61|204.21|206.55|204.15|0
1650968750000|2022-04-26 10:25:50|206.68|204.28|206.55|204.15|206.68|204.28|206.41|204.01|0
1650968760000|2022-04-26 10:26:00|206.27|203.87|206.27|203.87|206.27|203.87|206.27|203.87|0
1650968770000|2022-04-26 10:26:10|206.41|204.01|206.48|204.08|206.48|204.08|206.27|203.87|0
1650968780000|2022-04-26 10:26:20|206.41|204.01|205.86|203.46|206.41|204.01|205.86|203.46|0
1650968790000|2022-04-26 10:26:30|206.14|203.74|206|203.6|206.14|203.74|206|203.6|0
1650968800000|2022-04-26 10:26:40|206.14|203.74|206.41|204.01|206.41|204.01|206.14|203.74|0
1650968810000|2022-04-26 10:26:50|206.34|203.94|206|203.6|206.41|204.01|206|203.6|0
1650968820000|2022-04-26 10:27:00|205.86|203.46|205.93|203.53|205.93|203.53|205.73|203.33|0
1650968830000|2022-04-26 10:27:10|205.79|203.39|205.65|203.25|205.86|203.46|205.59|203.19|0
1650968840000|2022-04-26 10:27:20|206|203.6|206.41|204.01|206.41|204.01|206|203.6|0
1650968850000|2022-04-26 10:27:30|206.55|204.15|206.55|204.15|206.55|204.15|206.41|204.01|0
1650968860000|2022-04-26 10:27:40|206.47|204.07|206.41|204.01|206.55|204.15|206.41|204.01|0
1650968870000|2022-04-26 10:27:50|206|203.6|206.13|203.73|206.13|203.73|206|203.6|0
1650968880000|2022-04-26 10:28:00|206|203.6|206.06|203.66|206.13|203.73|206|203.6|0
1650968890000|2022-04-26 10:28:10|206|203.6|206.27|203.87|206.27|203.87|206|203.6|0
1650968900000|2022-04-26 10:28:20|206.41|204.01|206.41|204.01|206.41|204.01|206.41|204.01|0
1650968910000|2022-04-26 10:28:30|206.27|203.87|206.27|203.87|206.34|203.94|206.27|203.87|0
1650968920000|2022-04-26 10:28:40|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1650968930000|2022-04-26 10:28:50|206.34|203.94|206.41|204.01|206.41|204.01|206.34|203.94|0
1650968940000|2022-04-26 10:29:00|206.34|203.94|206.41|204.01|206.41|204.01|206.34|203.94|0
1650968950000|2022-04-26 10:29:10|206.54|204.14|206.68|204.28|206.82|204.42|206.54|204.14|0
1650968970000|2022-04-26 10:29:30|206.82|204.42|206.82|204.42|206.88|204.48|206.82|204.42|0
1650968980000|2022-04-26 10:29:40|206.75|204.35|206.68|204.28|206.75|204.35|206.68|204.28|0
1650968990000|2022-04-26 10:29:50|206.54|204.14|206.54|204.14|206.54|204.14|206.54|204.14|0
1650969000000|2022-04-26 10:30:00|206.41|204.01|206.41|204.01|206.54|204.14|206.41|204.01|0
1650969010000|2022-04-26 10:30:10|206.27|203.87|206.54|204.14|206.54|204.14|206.27|203.87|0
1650969020000|2022-04-26 10:30:20|206.68|204.28|207.23|204.83|207.23|204.83|206.68|204.28|0
1650969030000|2022-04-26 10:30:30|207.09|204.69|207.5|205.1|207.5|205.1|207.09|204.69|0
1650969040000|2022-04-26 10:30:40|207.23|204.83|207.23|204.83|207.23|204.83|207.23|204.83|0
1650969050000|2022-04-26 10:30:50|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1650969060000|2022-04-26 10:31:00|207.23|204.83|207.64|205.24|207.64|205.24|207.23|204.83|0
1650969070000|2022-04-26 10:31:10|207.84|205.44|207.78|205.38|207.91|205.51|207.78|205.38|0
1650969080000|2022-04-26 10:31:20|207.64|205.24|208.05|205.65|208.05|205.65|207.64|205.24|0
1650969090000|2022-04-26 10:31:30|208.39|205.99|208.32|205.92|208.46|206.06|208.32|205.92|0
1650969100000|2022-04-26 10:31:40|208.25|205.85|208.05|205.65|208.25|205.85|208.05|205.65|0
1650969110000|2022-04-26 10:31:50|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1650969120000|2022-04-26 10:32:00|208.25|205.85|208.19|205.79|208.25|205.85|207.98|205.58|0
1650969130000|2022-04-26 10:32:10|208.12|205.72|207.7|205.3|208.19|205.79|207.7|205.3|0
1650969140000|2022-04-26 10:32:20|207.77|205.37|207.64|205.24|207.77|205.37|207.64|205.24|0
1650969150000|2022-04-26 10:32:30|207.7|205.3|207.7|205.3|207.7|205.3|207.64|205.24|0
1650969160000|2022-04-26 10:32:40|207.64|205.24|207.77|205.37|207.77|205.37|207.64|205.24|0
1650969170000|2022-04-26 10:32:50|207.91|205.51|208.05|205.65|208.05|205.65|207.91|205.51|0
1650969180000|2022-04-26 10:33:00|207.91|205.51|208.05|205.65|208.05|205.65|207.91|205.51|0
1650969190000|2022-04-26 10:33:10|207.98|205.58|208.05|205.65|208.05|205.65|207.98|205.58|0
1650969200000|2022-04-26 10:33:20|208.19|205.79|207.91|205.51|208.32|205.92|207.91|205.51|0
1650969210000|2022-04-26 10:33:30|207.77|205.37|207.5|205.1|207.77|205.37|207.43|205.03|0
1650969220000|2022-04-26 10:33:40|207.57|205.17|207.5|205.1|207.57|205.17|207.5|205.1|0
1650969230000|2022-04-26 10:33:50|207.64|205.24|207.5|205.1|207.64|205.24|207.5|205.1|0
1650969240000|2022-04-26 10:34:00|207.36|204.96|207.43|205.03|207.43|205.03|207.36|204.96|0
1650969250000|2022-04-26 10:34:10|207.36|204.96|207.22|204.82|207.36|204.96|207.22|204.82|0
1650969260000|2022-04-26 10:34:20|206.95|204.55|207.02|204.62|207.02|204.62|206.95|204.55|0
1650969270000|2022-04-26 10:34:30|207.29|204.89|207.22|204.82|207.29|204.89|207.22|204.82|0
1650969280000|2022-04-26 10:34:40|207.29|204.89|207.29|204.89|207.29|204.89|207.29|204.89|0
1650969290000|2022-04-26 10:34:50|207.22|204.82|206.95|204.55|207.22|204.82|206.95|204.55|0
1650969300000|2022-04-26 10:35:00|207.02|204.62|206.95|204.55|207.02|204.62|206.68|204.28|0
1650969310000|2022-04-26 10:35:10|206.81|204.41|206.81|204.41|206.88|204.48|206.81|204.41|0
1650969320000|2022-04-26 10:35:20|206.74|204.34|206.95|204.55|206.95|204.55|206.74|204.34|0
1650969330000|2022-04-26 10:35:30|206.68|204.28|206.54|204.14|206.68|204.28|206.54|204.14|0
1650969340000|2022-04-26 10:35:40|206.68|204.28|206.68|204.28|206.68|204.28|206.54|204.14|0
1650969350000|2022-04-26 10:35:50|206.74|204.34|206.95|204.55|206.95|204.55|206.74|204.34|0
1650969360000|2022-04-26 10:36:00|207.01|204.61|207.22|204.82|207.22|204.82|206.88|204.48|0
1650969370000|2022-04-26 10:36:10|207.29|204.89|207.22|204.82|207.29|204.89|207.22|204.82|0
1650969380000|2022-04-26 10:36:20|207.29|204.89|207.36|204.96|207.36|204.96|207.15|204.75|0
1650969390000|2022-04-26 10:36:30|207.63|205.23|207.63|205.23|207.63|205.23|207.5|205.1|0
1650969400000|2022-04-26 10:36:40|207.7|205.3|207.77|205.37|207.77|205.37|207.7|205.3|0
1650969410000|2022-04-26 10:36:50|207.7|205.3|207.77|205.37|207.77|205.37|207.63|205.23|0
1650969420000|2022-04-26 10:37:00|207.7|205.3|207.63|205.23|207.7|205.3|207.63|205.23|0
1650969430000|2022-04-26 10:37:10|207.5|205.1|207.5|205.1|207.5|205.1|207.5|205.1|0
1650969440000|2022-04-26 10:37:20|207.29|204.89|207.36|204.96|207.36|204.96|207.29|204.89|0
1650969450000|2022-04-26 10:37:30|207.5|205.1|207.36|204.96|207.5|205.1|207.36|204.96|0
1650969460000|2022-04-26 10:37:40|207.5|205.1|207.77|205.37|207.77|205.37|207.5|205.1|0
1650969470000|2022-04-26 10:37:50|207.63|205.23|207.77|205.37|207.77|205.37|207.5|205.1|0
1650969480000|2022-04-26 10:38:00|207.91|205.51|207.84|205.44|208.04|205.64|207.84|205.44|0
1650969490000|2022-04-26 10:38:10|207.91|205.51|207.77|205.37|207.91|205.51|207.5|205.1|0
1650969500000|2022-04-26 10:38:20|207.84|205.44|208.04|205.64|208.04|205.64|207.84|205.44|0
1650969510000|2022-04-26 10:38:30|208.11|205.71|208.11|205.71|208.11|205.71|208.11|205.71|0
1650969520000|2022-04-26 10:38:40|208.04|205.64|208.18|205.78|208.18|205.78|208.04|205.64|0
1650969530000|2022-04-26 10:38:50|208.25|205.85|208.04|205.64|208.25|205.85|208.04|205.64|0
1650969540000|2022-04-26 10:39:00|207.97|205.57|208.38|205.98|208.38|205.98|207.97|205.57|0
1650969550000|2022-04-26 10:39:10|208.32|205.92|208.18|205.78|208.32|205.92|208.18|205.78|0
1650969560000|2022-04-26 10:39:20|208.11|205.71|208.18|205.78|208.18|205.78|208.11|205.71|0
1650969570000|2022-04-26 10:39:30|207.83|205.43|207.83|205.43|207.83|205.43|207.77|205.37|0
1650969580000|2022-04-26 10:39:40|207.91|205.51|207.77|205.37|207.91|205.51|207.77|205.37|0
1650969590000|2022-04-26 10:39:50|207.91|205.51|207.83|205.43|207.91|205.51|207.77|205.37|0
1650969600000|2022-04-26 10:40:00|207.91|205.51|207.77|205.37|207.91|205.51|207.77|205.37|0
1650969610000|2022-04-26 10:40:10|207.83|205.43|207.29|204.89|207.83|205.43|207.29|204.89|0
1650969620000|2022-04-26 10:40:20|207.22|204.82|207.42|205.02|207.42|205.02|207.22|204.82|0
1650969630000|2022-04-26 10:40:30|207.22|204.82|206.81|204.41|207.22|204.82|206.53|204.13|0
1650969640000|2022-04-26 10:40:40|206.6|204.2|206.74|204.34|206.74|204.34|206.6|204.2|0
1650969650000|2022-04-26 10:40:50|206.87|204.47|206.67|204.27|206.87|204.47|206.67|204.27|0
1650969660000|2022-04-26 10:41:00|206.4|204|206.53|204.13|206.67|204.27|206.4|204|0
1650969670000|2022-04-26 10:41:10|206.67|204.27|206.67|204.27|206.81|204.41|206.67|204.27|0
1650969680000|2022-04-26 10:41:20|206.87|204.47|206.94|204.54|206.94|204.54|206.87|204.47|0
1650969690000|2022-04-26 10:41:30|207.08|204.68|207.36|204.96|207.36|204.96|207.08|204.68|0
1650969700000|2022-04-26 10:41:40|207.77|205.37|207.77|205.37|207.77|205.37|207.77|205.37|0
1650969710000|2022-04-26 10:41:50|207.63|205.23|207.77|205.37|207.77|205.37|207.63|205.23|0
1650969720000|2022-04-26 10:42:00|208.04|205.64|208.45|206.05|208.45|206.05|208.04|205.64|0
1650969730000|2022-04-26 10:42:10|208.59|206.19|208.45|206.05|208.59|206.19|208.38|205.98|0
1650969740000|2022-04-26 10:42:20|208.87|206.47|208.66|206.26|208.87|206.47|208.59|206.19|0
1650969750000|2022-04-26 10:42:30|208.45|206.05|208.73|206.33|208.73|206.33|208.45|206.05|0
1650969760000|2022-04-26 10:42:40|208.66|206.26|208.59|206.19|208.73|206.33|208.52|206.12|0
1650969770000|2022-04-26 10:42:50|208.45|206.05|208.52|206.12|208.52|206.12|208.45|206.05|0
1650969780000|2022-04-26 10:43:00|208.45|206.05|208.18|205.78|208.59|206.19|208.18|205.78|0
1650969790000|2022-04-26 10:43:10|208.24|205.84|208.18|205.78|208.32|205.92|208.04|205.64|0
1650969800000|2022-04-26 10:43:20|208.45|206.05|208.45|206.05|208.45|206.05|208.45|206.05|0
1650969810000|2022-04-26 10:43:30|208.31|205.91|208.31|205.91|208.31|205.91|208.31|205.91|0
1650969820000|2022-04-26 10:43:40|208.45|206.05|208.45|206.05|208.45|206.05|208.45|206.05|0
1650969830000|2022-04-26 10:43:50|208.38|205.98|208.18|205.78|208.38|205.98|208.18|205.78|0
1650969840000|2022-04-26 10:44:00|208.11|205.71|207.9|205.5|208.11|205.71|207.9|205.5|0
1650969850000|2022-04-26 10:44:10|207.83|205.43|207.9|205.5|207.9|205.5|207.76|205.36|0
1650969860000|2022-04-26 10:44:20|207.83|205.43|207.9|205.5|207.9|205.5|207.83|205.43|0
1650969870000|2022-04-26 10:44:30|207.76|205.36|206.81|204.41|207.76|205.36|206.81|204.41|0
1650969880000|2022-04-26 10:44:40|206.94|204.54|206.53|204.13|206.94|204.54|206.53|204.13|0
1650969890000|2022-04-26 10:44:50|206.8|204.4|206.67|204.27|206.8|204.4|206.67|204.27|0
1650969900000|2022-04-26 10:45:00|206.8|204.4|207.08|204.68|207.22|204.82|206.8|204.4|0
1650969910000|2022-04-26 10:45:10|207.01|204.61|207.22|204.82|207.22|204.82|207.01|204.61|0
1650969920000|2022-04-26 10:45:20|207.35|204.95|207.76|205.36|207.76|205.36|207.35|204.95|0
1650969930000|2022-04-26 10:45:30|207.56|205.16|207.49|205.09|207.56|205.16|207.49|205.09|0
1650969940000|2022-04-26 10:45:40|207.63|205.23|207.49|205.09|207.63|205.23|207.49|205.09|0
1650969950000|2022-04-26 10:45:50|207.42|205.02|207.49|205.09|207.49|205.09|207.42|205.02|0
1650969960000|2022-04-26 10:46:00|207.55|205.15|207.55|205.15|207.55|205.15|207.55|205.15|0
1650969970000|2022-04-26 10:46:10|207.49|205.09|207.76|205.36|207.9|205.5|207.49|205.09|0
1650969980000|2022-04-26 10:46:20|207.69|205.29|207.63|205.23|207.69|205.29|207.63|205.23|0
1650969990000|2022-04-26 10:46:30|207.55|205.15|207.35|204.95|207.63|205.23|207.35|204.95|0
1650970000000|2022-04-26 10:46:40|207.49|205.09|207.55|205.15|207.63|205.23|207.49|205.09|0
1650970010000|2022-04-26 10:46:50|207.63|205.23|207.42|205.02|207.63|205.23|207.42|205.02|0
1650970020000|2022-04-26 10:47:00|207.35|204.95|207.55|205.15|207.63|205.23|207.35|204.95|0
1650970030000|2022-04-26 10:47:10|207.63|205.23|207.63|205.23|207.63|205.23|207.55|205.15|0
1650970040000|2022-04-26 10:47:20|207.49|205.09|207.76|205.36|207.9|205.5|207.49|205.09|0
1650970050000|2022-04-26 10:47:30|207.69|205.29|207.55|205.15|207.69|205.29|207.49|205.09|0
1650970060000|2022-04-26 10:47:40|207.62|205.22|207.01|204.61|207.62|205.22|207.01|204.61|0
1650970070000|2022-04-26 10:47:50|206.94|204.54|207.14|204.74|207.14|204.74|206.94|204.54|0
1650970080000|2022-04-26 10:48:00|207.21|204.81|207.49|205.09|207.49|205.09|207.21|204.81|0
1650970090000|2022-04-26 10:48:10|207.62|205.22|207.55|205.15|207.62|205.22|207.55|205.15|0
1650970100000|2022-04-26 10:48:20|207.28|204.88|207.55|205.15|207.55|205.15|207.21|204.81|0
1650970110000|2022-04-26 10:48:30|207.42|205.02|207.35|204.95|207.49|205.09|207.35|204.95|0
1650970120000|2022-04-26 10:48:40|207.49|205.09|207.49|205.09|207.49|205.09|207.35|204.95|0
1650970130000|2022-04-26 10:48:50|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1650970140000|2022-04-26 10:49:00|207.55|205.15|207.62|205.22|207.62|205.22|207.49|205.09|0
1650970150000|2022-04-26 10:49:10|207.49|205.09|207.49|205.09|207.49|205.09|207.42|205.02|0
1650970160000|2022-04-26 10:49:20|207.62|205.22|207.35|204.95|207.62|205.22|207.35|204.95|0
1650970170000|2022-04-26 10:49:30|207.49|205.09|207.55|205.15|207.55|205.15|207.49|205.09|0
1650970180000|2022-04-26 10:49:40|207.49|205.09|207.62|205.22|207.62|205.22|207.41|205.01|0
1650970190000|2022-04-26 10:49:50|207.49|205.09|207.35|204.95|207.49|205.09|207.21|204.81|0
1650970200000|2022-04-26 10:50:00|207.28|204.88|207.49|205.09|207.49|205.09|207.28|204.88|0
1650970210000|2022-04-26 10:50:10|207.41|205.01|207.35|204.95|207.41|205.01|207.35|204.95|0
1650970220000|2022-04-26 10:50:20|207.49|205.09|207.62|205.22|207.62|205.22|207.35|204.95|0
1650970230000|2022-04-26 10:50:30|207.49|205.09|207.49|205.09|207.49|205.09|207.49|205.09|0
1650970240000|2022-04-26 10:50:40|207.41|205.01|207.35|204.95|207.41|205.01|207.28|204.88|0
1650970250000|2022-04-26 10:50:50|207.28|204.88|207.28|204.88|207.28|204.88|207.07|204.67|0
1650970260000|2022-04-26 10:51:00|207.35|204.95|207.14|204.74|207.35|204.95|207.14|204.74|0
1650970270000|2022-04-26 10:51:10|207.07|204.67|207.07|204.67|207.14|204.74|207.07|204.67|0
1650970280000|2022-04-26 10:51:20|207.21|204.81|207.21|204.81|207.21|204.81|207.21|204.81|0
1650970290000|2022-04-26 10:51:30|207.14|204.74|207.07|204.67|207.14|204.74|207.07|204.67|0
1650970300000|2022-04-26 10:51:40|207.14|204.74|207.14|204.74|207.14|204.74|207.14|204.74|0
1650970310000|2022-04-26 10:51:50|207.07|204.67|207.07|204.67|207.14|204.74|207|204.6|0
1650970320000|2022-04-26 10:52:00|207.21|204.81|207.07|204.67|207.21|204.81|207.07|204.67|0
1650970330000|2022-04-26 10:52:10|207.14|204.74|207.21|204.81|207.21|204.81|207.14|204.74|0
1650970350000|2022-04-26 10:52:30|207.35|204.95|207.21|204.81|207.35|204.95|207.21|204.81|0
1650970360000|2022-04-26 10:52:40|207.07|204.67|207.28|204.88|207.28|204.88|207.07|204.67|0
1650970370000|2022-04-26 10:52:50|207.35|204.95|207.41|205.01|207.41|205.01|207.35|204.95|0
1650970380000|2022-04-26 10:53:00|207.48|205.08|207.35|204.95|207.48|205.08|207.35|204.95|0
1650970390000|2022-04-26 10:53:10|207.27|204.87|207.35|204.95|207.35|204.95|207.27|204.87|0
1650970400000|2022-04-26 10:53:20|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1650970410000|2022-04-26 10:53:30|207.55|205.15|207.55|205.15|207.62|205.22|207.55|205.15|0
1650970420000|2022-04-26 10:53:40|207.48|205.08|207.62|205.22|207.62|205.22|207.48|205.08|0
1650970430000|2022-04-26 10:53:50|207.48|205.08|207.48|205.08|207.48|205.08|207.35|204.95|0
1650970440000|2022-04-26 10:54:00|207.41|205.01|207.41|205.01|207.41|205.01|207.41|205.01|0
1650970460000|2022-04-26 10:54:20|207.48|205.08|207.48|205.08|207.48|205.08|207.48|205.08|0
1650970470000|2022-04-26 10:54:30|207.62|205.22|207.07|204.67|207.62|205.22|207.07|204.67|0
1650970480000|2022-04-26 10:54:40|206.93|204.53|207.07|204.67|207.07|204.67|206.93|204.53|0
1650970490000|2022-04-26 10:54:50|206.8|204.4|206.66|204.26|206.8|204.4|206.66|204.26|0
1650970500000|2022-04-26 10:55:00|206.52|204.12|206.52|204.12|206.52|204.12|206.52|204.12|0
1650970510000|2022-04-26 10:55:10|206.59|204.19|206.73|204.33|206.73|204.33|206.59|204.19|0
1650970520000|2022-04-26 10:55:20|206.8|204.4|207.34|204.94|207.34|204.94|206.8|204.4|0
1650970530000|2022-04-26 10:55:30|207.27|204.87|207.34|204.94|207.34|204.94|207.27|204.87|0
1650970540000|2022-04-26 10:55:40|207.48|205.08|207.62|205.22|207.62|205.22|207.48|205.08|0
1650970550000|2022-04-26 10:55:50|207.48|205.08|207.55|205.15|207.55|205.15|207.48|205.08|0
1650970560000|2022-04-26 10:56:00|207.48|205.08|207.27|204.87|207.48|205.08|207.27|204.87|0
1650970570000|2022-04-26 10:56:10|207.21|204.81|207.21|204.81|207.21|204.81|207.21|204.81|0
1650970580000|2022-04-26 10:56:20|207.14|204.74|206.8|204.4|207.14|204.74|206.8|204.4|0
1650970600000|2022-04-26 10:56:40|206.66|204.26|206.93|204.53|206.93|204.53|206.66|204.26|0
1650970610000|2022-04-26 10:56:50|206.8|204.4|206.66|204.26|206.8|204.4|206.66|204.26|0
1650970620000|2022-04-26 10:57:00|206.86|204.46|206.93|204.53|206.93|204.53|206.86|204.46|0
1650970630000|2022-04-26 10:57:10|207.07|204.67|206.79|204.39|207.07|204.67|206.79|204.39|0
1650970640000|2022-04-26 10:57:20|206.93|204.53|206.86|204.46|207|204.6|206.86|204.46|0
1650970650000|2022-04-26 10:57:30|207|204.6|207|204.6|207|204.6|207|204.6|0
1650970660000|2022-04-26 10:57:40|207.07|204.67|206.79|204.39|207.07|204.67|206.79|204.39|0
1650970670000|2022-04-26 10:57:50|206.86|204.46|206.86|204.46|206.86|204.46|206.86|204.46|0
1650970680000|2022-04-26 10:58:00|206.93|204.53|206.79|204.39|206.93|204.53|206.79|204.39|0
1650970690000|2022-04-26 10:58:10|206.93|204.53|206.79|204.39|206.93|204.53|206.66|204.26|0
1650970700000|2022-04-26 10:58:20|206.52|204.12|206.11|203.71|206.52|204.12|206.11|203.71|0
1650970710000|2022-04-26 10:58:30|206.25|203.85|205.97|203.57|206.25|203.85|205.97|203.57|0
1650970720000|2022-04-26 10:58:40|205.84|203.44|205.97|203.57|205.97|203.57|205.7|203.3|0
1650970730000|2022-04-26 10:58:50|206.04|203.64|205.97|203.57|206.04|203.64|205.97|203.57|0
1650970740000|2022-04-26 10:59:00|206.04|203.64|206.25|203.85|206.25|203.85|206.04|203.64|0
1650970750000|2022-04-26 10:59:10|206.11|203.71|205.97|203.57|206.11|203.71|205.97|203.57|0
1650970760000|2022-04-26 10:59:20|205.84|203.44|205.56|203.16|205.84|203.44|205.56|203.16|0
1650970770000|2022-04-26 10:59:30|205.43|203.03|205.43|203.03|205.49|203.09|205.43|203.03|0
1650970780000|2022-04-26 10:59:40|205.56|203.16|205.84|203.44|205.84|203.44|205.56|203.16|0
1650970790000|2022-04-26 10:59:50|205.63|203.23|205.43|203.03|205.7|203.3|205.43|203.03|0
1650970800000|2022-04-26 11:00:00|205.56|203.16|205.43|203.03|205.56|203.16|205.15|202.75|0
1650970810000|2022-04-26 11:00:10|205.29|202.89|205.15|202.75|205.43|203.03|205.15|202.75|0
1650970820000|2022-04-26 11:00:20|205.02|202.62|205.15|202.75|205.15|202.75|205.02|202.62|0
1650970830000|2022-04-26 11:00:30|205.29|202.89|205.02|202.62|205.43|203.03|205.02|202.62|0
1650970840000|2022-04-26 11:00:40|205.15|202.75|205.29|202.89|205.43|203.03|205.15|202.75|0
1650970850000|2022-04-26 11:00:50|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1650970860000|2022-04-26 11:01:00|205.02|202.62|205.15|202.75|205.22|202.82|205.02|202.62|0
1650970870000|2022-04-26 11:01:10|204.95|202.55|204.88|202.48|204.95|202.55|204.88|202.48|0
1650970880000|2022-04-26 11:01:20|205.02|202.62|205.15|202.75|205.15|202.75|205.02|202.62|0
1650970890000|2022-04-26 11:01:30|204.88|202.48|205.02|202.62|205.02|202.62|204.81|202.41|0
1650970900000|2022-04-26 11:01:40|205.15|202.75|205.08|202.68|205.15|202.75|205.02|202.62|0
1650970910000|2022-04-26 11:01:50|205.02|202.62|205.29|202.89|205.29|202.89|205.02|202.62|0
1650970920000|2022-04-26 11:02:00|205.15|202.75|204.47|202.07|205.15|202.75|204.47|202.07|0
1650970930000|2022-04-26 11:02:10|204.67|202.27|204.61|202.21|204.67|202.27|204.61|202.21|0
1650970940000|2022-04-26 11:02:20|204.33|201.93|204.33|201.93|204.47|202.07|204.33|201.93|0
1650970950000|2022-04-26 11:02:30|204.06|201.66|204.61|202.21|204.61|202.21|204.06|201.66|0
1650970960000|2022-04-26 11:02:40|204.54|202.14|204.88|202.48|204.88|202.48|204.54|202.14|0
1650970970000|2022-04-26 11:02:50|204.47|202.07|204.47|202.07|204.61|202.21|204.33|201.93|0
1650970980000|2022-04-26 11:03:00|204.33|201.93|204.47|202.07|204.47|202.07|204.33|201.93|0
1650970990000|2022-04-26 11:03:10|204.61|202.21|204.06|201.66|204.61|202.21|204.06|201.66|0
1650971000000|2022-04-26 11:03:20|203.93|201.53|203.79|201.39|203.93|201.53|203.79|201.39|0
1650971010000|2022-04-26 11:03:30|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1650971020000|2022-04-26 11:03:40|203.52|201.12|203.52|201.12|203.52|201.12|203.38|200.98|0
1650971030000|2022-04-26 11:03:50|203.65|201.25|203.79|201.39|203.79|201.39|203.65|201.25|0
1650971040000|2022-04-26 11:04:00|204.06|201.66|204.2|201.8|204.2|201.8|204.06|201.66|0
1650971050000|2022-04-26 11:04:10|204.06|201.66|203.93|201.53|204.06|201.66|203.79|201.39|0
1650971060000|2022-04-26 11:04:20|204.06|201.66|204.2|201.8|204.2|201.8|204.06|201.66|0
1650971070000|2022-04-26 11:04:30|204.06|201.66|203.79|201.39|204.06|201.66|203.79|201.39|0
1650971080000|2022-04-26 11:04:40|203.93|201.53|204.06|201.66|204.06|201.66|203.79|201.39|0
1650971090000|2022-04-26 11:04:50|203.92|201.52|203.92|201.52|203.92|201.52|203.92|201.52|0
1650971100000|2022-04-26 11:05:00|203.79|201.39|203.65|201.25|203.79|201.39|203.65|201.25|0
1650971110000|2022-04-26 11:05:10|203.52|201.12|203.58|201.18|203.58|201.18|203.52|201.12|0
1650971120000|2022-04-26 11:05:20|203.52|201.12|203.38|200.98|203.52|201.12|203.31|200.91|0
1650971130000|2022-04-26 11:05:30|203.25|200.85|202.84|200.44|203.25|200.85|202.84|200.44|0
1650971140000|2022-04-26 11:05:40|202.97|200.57|203.38|200.98|203.38|200.98|202.97|200.57|0
1650971150000|2022-04-26 11:05:50|203.25|200.85|203.45|201.05|203.45|201.05|203.25|200.85|0
1650971160000|2022-04-26 11:06:00|203.65|201.25|203.79|201.39|203.79|201.39|203.65|201.25|0
1650971170000|2022-04-26 11:06:10|203.65|201.25|203.92|201.52|203.92|201.52|203.58|201.18|0
1650971180000|2022-04-26 11:06:20|203.65|201.25|203.65|201.25|203.72|201.32|203.65|201.25|0
1650971190000|2022-04-26 11:06:30|203.79|201.39|203.65|201.25|203.79|201.39|203.65|201.25|0
1650971200000|2022-04-26 11:06:40|203.79|201.39|203.58|201.18|203.79|201.39|203.52|201.12|0
1650971210000|2022-04-26 11:06:50|203.79|201.39|203.65|201.25|203.79|201.39|203.65|201.25|0
1650971220000|2022-04-26 11:07:00|203.79|201.39|203.65|201.25|203.79|201.39|203.58|201.18|0
1650971230000|2022-04-26 11:07:10|203.58|201.18|203.38|200.98|203.58|201.18|203.38|200.98|0
1650971240000|2022-04-26 11:07:20|203.24|200.84|203.24|200.84|203.24|200.84|203.24|200.84|0
1650971250000|2022-04-26 11:07:30|203.38|200.98|203.11|200.71|203.38|200.98|203.11|200.71|0
1650971260000|2022-04-26 11:07:40|203.24|200.84|203.24|200.84|203.24|200.84|203.24|200.84|0
1650971270000|2022-04-26 11:07:50|202.97|200.57|202.97|200.57|203.11|200.71|202.97|200.57|0
1650971280000|2022-04-26 11:08:00|203.11|200.71|202.97|200.57|203.11|200.71|202.97|200.57|0
1650971290000|2022-04-26 11:08:10|203.11|200.71|203.44|201.04|203.44|201.04|203.11|200.71|0
1650971300000|2022-04-26 11:08:20|203.38|200.98|203.51|201.11|203.51|201.11|203.38|200.98|0
1650971310000|2022-04-26 11:08:30|203.65|201.25|203.65|201.25|203.79|201.39|203.65|201.25|0
1650971320000|2022-04-26 11:08:40|203.58|201.18|203.44|201.04|203.58|201.18|203.44|201.04|0
1650971330000|2022-04-26 11:08:50|203.58|201.18|203.58|201.18|203.65|201.25|203.58|201.18|0
1650971340000|2022-04-26 11:09:00|203.51|201.11|203.58|201.18|203.58|201.18|203.51|201.11|0
1650971350000|2022-04-26 11:09:10|203.65|201.25|203.31|200.91|203.65|201.25|203.31|200.91|0
1650971360000|2022-04-26 11:09:20|203.51|201.11|203.51|201.11|203.51|201.11|203.51|201.11|0
1650971370000|2022-04-26 11:09:30|203.58|201.18|203.51|201.11|203.65|201.25|203.51|201.11|0
1650971380000|2022-04-26 11:09:40|203.71|201.31|203.71|201.31|203.79|201.39|203.71|201.31|0
1650971390000|2022-04-26 11:09:50|203.79|201.39|203.85|201.45|203.85|201.45|203.71|201.31|0
1650971400000|2022-04-26 11:10:00|203.71|201.31|203.65|201.25|203.71|201.31|203.65|201.25|0
1650971410000|2022-04-26 11:10:10|203.78|201.38|203.78|201.38|203.78|201.38|203.71|201.31|0
1650971420000|2022-04-26 11:10:20|203.71|201.31|203.71|201.31|203.71|201.31|203.65|201.25|0
1650971430000|2022-04-26 11:10:30|203.78|201.38|203.78|201.38|203.78|201.38|203.78|201.38|0
1650971450000|2022-04-26 11:10:50|203.85|201.45|203.78|201.38|203.92|201.52|203.78|201.38|0
1650971460000|2022-04-26 11:11:00|203.85|201.45|203.78|201.38|203.85|201.45|203.78|201.38|0
1650971470000|2022-04-26 11:11:10|203.58|201.18|203.51|201.11|203.58|201.18|203.51|201.11|0
1650971480000|2022-04-26 11:11:20|203.44|201.04|203.44|201.04|203.51|201.11|203.44|201.04|0
1650971490000|2022-04-26 11:11:30|203.38|200.98|203.17|200.77|203.38|200.98|203.17|200.77|0
1650971500000|2022-04-26 11:11:40|203.24|200.84|203.31|200.91|203.51|201.11|203.24|200.84|0
1650971510000|2022-04-26 11:11:50|203.24|200.84|203.58|201.18|203.65|201.25|203.24|200.84|0
1650971520000|2022-04-26 11:12:00|203.65|201.25|203.78|201.38|203.78|201.38|203.65|201.25|0
1650971560000|2022-04-26 11:12:40|203.92|201.52|203.92|201.52|203.92|201.52|203.85|201.45|0
1650971580000|2022-04-26 11:13:00|204.05|201.65|204.05|201.65|204.05|201.65|203.98|201.58|0
1650971590000|2022-04-26 11:13:10|203.92|201.52|203.92|201.52|203.92|201.52|203.92|201.52|0
1650971600000|2022-04-26 11:13:20|204.05|201.65|204.6|202.2|204.6|202.2|204.05|201.65|0
1650971610000|2022-04-26 11:13:30|204.73|202.33|205.01|202.61|205.01|202.61|204.73|202.33|0
1650971620000|2022-04-26 11:13:40|204.87|202.47|204.93|202.53|204.93|202.53|204.87|202.47|0
1650971630000|2022-04-26 11:13:50|204.87|202.47|205.21|202.81|205.28|202.88|204.87|202.47|0
1650971640000|2022-04-26 11:14:00|205.01|202.61|205.07|202.67|205.28|202.88|205.01|202.61|0
1650971650000|2022-04-26 11:14:10|205.01|202.61|205.01|202.61|205.14|202.74|205.01|202.61|0
1650971660000|2022-04-26 11:14:20|204.87|202.47|204.93|202.53|204.93|202.53|204.87|202.47|0
1650971670000|2022-04-26 11:14:30|204.73|202.33|204.73|202.33|204.73|202.33|204.73|202.33|0
1650971680000|2022-04-26 11:14:40|204.6|202.2|204.66|202.26|204.73|202.33|204.6|202.2|0
1650971690000|2022-04-26 11:14:50|204.6|202.2|204.46|202.06|204.6|202.2|204.46|202.06|0
1650971700000|2022-04-26 11:15:00|204.32|201.92|204.19|201.79|204.32|201.92|204.19|201.79|0
1650971710000|2022-04-26 11:15:10|204.05|201.65|204.19|201.79|204.19|201.79|204.05|201.65|0
1650971720000|2022-04-26 11:15:20|204.05|201.65|204.19|201.79|204.25|201.85|204.05|201.65|0
1650971730000|2022-04-26 11:15:30|204.25|201.85|204.32|201.92|204.32|201.92|204.25|201.85|0
1650971740000|2022-04-26 11:15:40|204.19|201.79|204.32|201.92|204.32|201.92|204.19|201.79|0
1650971750000|2022-04-26 11:15:50|204.46|202.06|204.39|201.99|204.46|202.06|204.39|201.99|0
1650971760000|2022-04-26 11:16:00|204.32|201.92|204.6|202.2|204.73|202.33|204.32|201.92|0
1650971770000|2022-04-26 11:16:10|204.52|202.12|205|202.6|205|202.6|204.52|202.12|0
1650971780000|2022-04-26 11:16:20|205.07|202.67|204.87|202.47|205.07|202.67|204.87|202.47|0
1650971790000|2022-04-26 11:16:30|204.73|202.33|204.46|202.06|204.73|202.33|204.46|202.06|0
1650971800000|2022-04-26 11:16:40|204.59|202.19|204.46|202.06|204.59|202.19|204.46|202.06|0
1650971810000|2022-04-26 11:16:50|204.59|202.19|204.59|202.19|204.59|202.19|204.59|202.19|0
1650971820000|2022-04-26 11:17:00|204.73|202.33|204.59|202.19|204.73|202.33|204.59|202.19|0
1650971850000|2022-04-26 11:17:30|204.73|202.33|204.73|202.33|204.73|202.33|204.73|202.33|0
1650971860000|2022-04-26 11:17:40|204.25|201.85|204.05|201.65|204.25|201.85|204.05|201.65|0
1650971870000|2022-04-26 11:17:50|203.91|201.51|204.19|201.79|204.19|201.79|203.91|201.51|0
1650971880000|2022-04-26 11:18:00|204.32|201.92|204.32|201.92|204.32|201.92|204.32|201.92|0
1650971890000|2022-04-26 11:18:10|204.19|201.79|204.59|202.19|204.59|202.19|204.19|201.79|0
1650971900000|2022-04-26 11:18:20|204.46|202.06|204.32|201.92|204.46|202.06|204.32|201.92|0
1650971910000|2022-04-26 11:18:30|204.46|202.06|204.59|202.19|204.59|202.19|204.46|202.06|0
1650971930000|2022-04-26 11:18:50|204.66|202.26|204.73|202.33|204.73|202.33|204.66|202.26|0
1650971940000|2022-04-26 11:19:00|204.59|202.19|204.59|202.19|204.59|202.19|204.59|202.19|0
1650971950000|2022-04-26 11:19:10|204.52|202.12|204.52|202.12|204.52|202.12|204.52|202.12|0
1650971960000|2022-04-26 11:19:20|204.59|202.19|204.39|201.99|204.59|202.19|204.39|201.99|0
1650971970000|2022-04-26 11:19:30|204.46|202.06|204.46|202.06|204.46|202.06|204.46|202.06|0
1650971980000|2022-04-26 11:19:40|204.73|202.33|204.73|202.33|204.73|202.33|204.73|202.33|0
1650971990000|2022-04-26 11:19:50|204.52|202.12|204.59|202.19|204.59|202.19|204.52|202.12|0
1650972000000|2022-04-26 11:20:00|204.66|202.26|204.86|202.46|204.86|202.46|204.66|202.26|0
1650972010000|2022-04-26 11:20:10|204.79|202.39|204.79|202.39|204.86|202.46|204.79|202.39|0
1650972020000|2022-04-26 11:20:20|204.73|202.33|204.59|202.19|204.86|202.46|204.59|202.19|0
1650972030000|2022-04-26 11:20:30|204.52|202.12|204.52|202.12|204.52|202.12|204.46|202.06|0
1650972040000|2022-04-26 11:20:40|204.79|202.39|204.86|202.46|204.86|202.46|204.79|202.39|0
1650972050000|2022-04-26 11:20:50|205.27|202.87|205.41|203.01|205.41|203.01|205.27|202.87|0
1650972060000|2022-04-26 11:21:00|205.27|202.87|205.27|202.87|205.27|202.87|205.14|202.74|0
1650972070000|2022-04-26 11:21:10|205.14|202.74|205.14|202.74|205.14|202.74|205.14|202.74|0
1650972080000|2022-04-26 11:21:20|205.27|202.87|205.41|203.01|205.41|203.01|205.27|202.87|0
1650972090000|2022-04-26 11:21:30|205.47|203.07|205.68|203.28|205.68|203.28|205.47|203.07|0
1650972100000|2022-04-26 11:21:40|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1650972110000|2022-04-26 11:21:50|205.75|203.35|205.82|203.42|205.82|203.42|205.61|203.21|0
1650972120000|2022-04-26 11:22:00|205.95|203.55|205.82|203.42|205.95|203.55|205.82|203.42|0
1650972130000|2022-04-26 11:22:10|205.95|203.55|205.95|203.55|205.95|203.55|205.95|203.55|0
1650972140000|2022-04-26 11:22:20|206.02|203.62|206.23|203.83|206.23|203.83|206.02|203.62|0
1650972150000|2022-04-26 11:22:30|206.16|203.76|206.09|203.69|206.16|203.76|206.09|203.69|0
1650972160000|2022-04-26 11:22:40|206.02|203.62|206.09|203.69|206.09|203.69|206.02|203.62|0
1650972170000|2022-04-26 11:22:50|206.02|203.62|206.16|203.76|206.23|203.83|206.02|203.62|0
1650972180000|2022-04-26 11:23:00|206.23|203.83|206.23|203.83|206.23|203.83|206.16|203.76|0
1650972190000|2022-04-26 11:23:10|206.09|203.69|206.09|203.69|206.09|203.69|206.09|203.69|0
1650972200000|2022-04-26 11:23:20|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1650972210000|2022-04-26 11:23:30|206.09|203.69|205.95|203.55|206.09|203.69|205.95|203.55|0
1650972220000|2022-04-26 11:23:40|205.82|203.42|205.95|203.55|205.95|203.55|205.82|203.42|0
1650972230000|2022-04-26 11:23:50|206.09|203.69|205.95|203.55|206.09|203.69|205.95|203.55|0
1650972240000|2022-04-26 11:24:00|206.09|203.69|206.09|203.69|206.09|203.69|206.09|203.69|0
1650972260000|2022-04-26 11:24:20|206.23|203.83|206.29|203.89|206.36|203.96|206.23|203.83|0
1650972270000|2022-04-26 11:24:30|206.5|204.1|206.5|204.1|206.5|204.1|206.5|204.1|0
1650972280000|2022-04-26 11:24:40|206.36|203.96|206.36|203.96|206.36|203.96|206.36|203.96|0
1650972300000|2022-04-26 11:25:00|206.5|204.1|206.5|204.1|206.5|204.1|206.5|204.1|0
1650972320000|2022-04-26 11:25:20|206.56|204.16|206.63|204.23|206.63|204.23|206.56|204.16|0
1650972330000|2022-04-26 11:25:30|206.5|204.1|206.36|203.96|206.5|204.1|206.36|203.96|0
1650972340000|2022-04-26 11:25:40|206.5|204.1|206.36|203.96|206.5|204.1|206.36|203.96|0
1650972360000|2022-04-26 11:26:00|206.22|203.82|206.22|203.82|206.22|203.82|206.22|203.82|0
1650972370000|2022-04-26 11:26:10|206.09|203.69|206.09|203.69|206.09|203.69|206.09|203.69|0
1650972400000|2022-04-26 11:26:40|205.95|203.55|205.81|203.41|205.95|203.55|205.68|203.28|0
1650972420000|2022-04-26 11:27:00|205.95|203.55|206.09|203.69|206.09|203.69|205.95|203.55|0
1650972430000|2022-04-26 11:27:10|206.15|203.75|206.22|203.82|206.22|203.82|206.15|203.75|0
1650972440000|2022-04-26 11:27:20|206.15|203.75|206.15|203.75|206.15|203.75|206.15|203.75|0
1650972450000|2022-04-26 11:27:30|206.09|203.69|206.15|203.75|206.15|203.75|206.09|203.69|0
1650972460000|2022-04-26 11:27:40|206.09|203.69|206.09|203.69|206.09|203.69|206.09|203.69|0
1650972480000|2022-04-26 11:28:00|206.36|203.96|206.63|204.23|206.63|204.23|206.36|203.96|0
1650972490000|2022-04-26 11:28:10|206.7|204.3|206.63|204.23|206.77|204.37|206.63|204.23|0
1650972500000|2022-04-26 11:28:20|206.77|204.37|206.63|204.23|206.77|204.37|206.63|204.23|0
1650972510000|2022-04-26 11:28:30|206.7|204.3|206.63|204.23|206.77|204.37|206.63|204.23|0
1650972540000|2022-04-26 11:29:00|206.49|204.09|206.49|204.09|206.49|204.09|206.49|204.09|0
1650972550000|2022-04-26 11:29:10|206.42|204.02|206.49|204.09|206.49|204.09|206.36|203.96|0
1650972580000|2022-04-26 11:29:40|206.56|204.16|206.63|204.23|206.63|204.23|206.56|204.16|0
1650972590000|2022-04-26 11:29:50|206.7|204.3|206.49|204.09|206.7|204.3|206.49|204.09|0
1650972600000|2022-04-26 11:30:00|206.36|203.96|206.49|204.09|206.49|204.09|206.36|203.96|0
1650972610000|2022-04-26 11:30:10|206.42|204.02|206.36|203.96|206.42|204.02|206.36|203.96|0
1650972620000|2022-04-26 11:30:20|206.22|203.82|206.08|203.68|206.22|203.82|206.08|203.68|0
1650972630000|2022-04-26 11:30:30|205.95|203.55|205.95|203.55|205.95|203.55|205.95|203.55|0
1650972640000|2022-04-26 11:30:40|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1650972650000|2022-04-26 11:30:50|205.67|203.27|205.4|203|205.67|203.27|205.4|203|0
1650972660000|2022-04-26 11:31:00|205.54|203.14|205.4|203|205.54|203.14|205.4|203|0
1650972670000|2022-04-26 11:31:10|205.54|203.14|205.33|202.93|205.54|203.14|205.33|202.93|0
1650972680000|2022-04-26 11:31:20|205.4|203|205.67|203.27|205.67|203.27|205.33|202.93|0
1650972690000|2022-04-26 11:31:30|205.54|203.14|205.54|203.14|205.54|203.14|205.4|203|0
1650972700000|2022-04-26 11:31:40|205.13|202.73|205.13|202.73|205.13|202.73|204.99|202.59|0
1650972710000|2022-04-26 11:31:50|204.99|202.59|204.85|202.45|204.99|202.59|204.85|202.45|0
1650972720000|2022-04-26 11:32:00|204.99|202.59|205.13|202.73|205.13|202.73|204.99|202.59|0
1650972730000|2022-04-26 11:32:10|205.26|202.86|205.26|202.86|205.26|202.86|205.26|202.86|0
1650972740000|2022-04-26 11:32:20|205.4|203|205.54|203.14|205.54|203.14|205.4|203|0
1650972750000|2022-04-26 11:32:30|204.99|202.59|204.99|202.59|204.99|202.59|204.99|202.59|0
1650972760000|2022-04-26 11:32:40|204.85|202.45|204.78|202.38|204.85|202.45|204.72|202.32|0
1650972770000|2022-04-26 11:32:50|204.85|202.45|204.72|202.32|204.85|202.45|204.72|202.32|0
1650972780000|2022-04-26 11:33:00|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650972790000|2022-04-26 11:33:10|205.13|202.73|204.85|202.45|205.13|202.73|204.78|202.38|0
1650972810000|2022-04-26 11:33:30|204.99|202.59|204.99|202.59|204.99|202.59|204.99|202.59|0
1650972820000|2022-04-26 11:33:40|205.05|202.65|205.05|202.65|205.13|202.73|205.05|202.65|0
1650972830000|2022-04-26 11:33:50|205.13|202.73|205.13|202.73|205.13|202.73|205.05|202.65|0
1650972840000|2022-04-26 11:34:00|205.26|202.86|205.4|203|205.4|203|205.26|202.86|0
1650972850000|2022-04-26 11:34:10|205.26|202.86|205.13|202.73|205.26|202.86|204.99|202.59|0
1650972860000|2022-04-26 11:34:20|204.85|202.45|204.85|202.45|204.99|202.59|204.85|202.45|0
1650972870000|2022-04-26 11:34:30|204.99|202.59|204.85|202.45|204.99|202.59|204.85|202.45|0
1650972880000|2022-04-26 11:34:40|204.72|202.32|204.72|202.32|204.72|202.32|204.72|202.32|0
1650972900000|2022-04-26 11:35:00|204.65|202.25|204.99|202.59|204.99|202.59|204.65|202.25|0
1650972910000|2022-04-26 11:35:10|205.05|202.65|204.72|202.32|205.05|202.65|204.72|202.32|0
1650972920000|2022-04-26 11:35:20|204.85|202.45|204.85|202.45|204.85|202.45|204.85|202.45|0
1650972930000|2022-04-26 11:35:30|204.92|202.52|204.72|202.32|204.92|202.52|204.72|202.32|0
1650972940000|2022-04-26 11:35:40|204.78|202.38|204.31|201.91|204.78|202.38|204.31|201.91|0
1650972950000|2022-04-26 11:35:50|204.24|201.84|204.24|201.84|204.31|201.91|204.24|201.84|0
1650972960000|2022-04-26 11:36:00|204.31|201.91|204.31|201.91|204.44|202.04|204.31|201.91|0
1650972970000|2022-04-26 11:36:10|204.17|201.77|204.31|201.91|204.31|201.91|204.17|201.77|0
1650972990000|2022-04-26 11:36:30|204.24|201.84|204.17|201.77|204.24|201.84|204.17|201.77|0
1650973000000|2022-04-26 11:36:40|204.03|201.63|204.17|201.77|204.17|201.77|204.03|201.63|0
1650973010000|2022-04-26 11:36:50|204.03|201.63|204.03|201.63|204.1|201.7|204.03|201.63|0
1650973020000|2022-04-26 11:37:00|204.17|201.77|204.44|202.04|204.51|202.11|204.17|201.77|0
1650973030000|2022-04-26 11:37:10|204.31|201.91|204.1|201.7|204.31|201.91|204.1|201.7|0
1650973040000|2022-04-26 11:37:20|204.03|201.63|203.9|201.5|204.03|201.63|203.76|201.36|0
1650973050000|2022-04-26 11:37:30|203.83|201.43|203.63|201.23|203.83|201.43|203.63|201.23|0
1650973060000|2022-04-26 11:37:40|203.36|200.96|203.22|200.82|203.36|200.96|203.22|200.82|0
1650973070000|2022-04-26 11:37:50|203.35|200.95|203.22|200.82|203.35|200.95|203.22|200.82|0
1650973080000|2022-04-26 11:38:00|202.81|200.41|202.54|200.14|202.81|200.41|202.54|200.14|0
1650973090000|2022-04-26 11:38:10|202.68|200.28|202.95|200.55|202.95|200.55|202.68|200.28|0
1650973100000|2022-04-26 11:38:20|202.81|200.41|202.54|200.14|202.81|200.41|202.54|200.14|0
1650973110000|2022-04-26 11:38:30|202.61|200.21|202.95|200.55|202.95|200.55|202.61|200.21|0
1650973120000|2022-04-26 11:38:40|203.22|200.82|203.35|200.95|203.35|200.95|203.08|200.68|0
1650973130000|2022-04-26 11:38:50|203.22|200.82|203.49|201.09|203.49|201.09|203.22|200.82|0
1650973140000|2022-04-26 11:39:00|203.76|201.36|203.35|200.95|203.76|201.36|203.35|200.95|0
1650973150000|2022-04-26 11:39:10|203.49|201.09|203.63|201.23|203.76|201.36|203.49|201.09|0
1650973160000|2022-04-26 11:39:20|203.76|201.36|203.63|201.23|203.76|201.36|203.49|201.09|0
1650973170000|2022-04-26 11:39:30|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1650973180000|2022-04-26 11:39:40|203.62|201.22|203.69|201.29|203.76|201.36|203.62|201.22|0
1650973190000|2022-04-26 11:39:50|203.76|201.36|203.62|201.22|203.76|201.36|203.62|201.22|0
1650973200000|2022-04-26 11:40:00|203.55|201.15|203.08|200.68|203.55|201.15|203.08|200.68|0
1650973210000|2022-04-26 11:40:10|203.22|200.82|203.35|200.95|203.35|200.95|203.22|200.82|0
1650973220000|2022-04-26 11:40:20|203.42|201.02|203.76|201.36|203.76|201.36|203.42|201.02|0
1650973230000|2022-04-26 11:40:30|203.62|201.22|203.9|201.5|203.9|201.5|203.62|201.22|0
1650973240000|2022-04-26 11:40:40|203.82|201.42|203.76|201.36|203.82|201.42|203.62|201.22|0
1650973260000|2022-04-26 11:41:00|203.62|201.22|203.62|201.22|203.62|201.22|203.62|201.22|0
1650973270000|2022-04-26 11:41:10|203.76|201.36|203.62|201.22|203.76|201.36|203.62|201.22|0
1650973280000|2022-04-26 11:41:20|203.69|201.29|203.69|201.29|203.69|201.29|203.69|201.29|0
1650973290000|2022-04-26 11:41:30|203.76|201.36|203.89|201.49|204.03|201.63|203.76|201.36|0
1650973300000|2022-04-26 11:41:40|203.76|201.36|203.76|201.36|203.76|201.36|203.76|201.36|0
1650973320000|2022-04-26 11:42:00|203.89|201.49|203.49|201.09|203.89|201.49|203.49|201.09|0
1650973330000|2022-04-26 11:42:10|203.62|201.22|203.62|201.22|203.62|201.22|203.49|201.09|0
1650973340000|2022-04-26 11:42:20|203.55|201.15|203.62|201.22|203.62|201.22|203.55|201.15|0
1650973350000|2022-04-26 11:42:30|203.49|201.09|203.49|201.09|203.62|201.22|203.49|201.09|0
1650973360000|2022-04-26 11:42:40|203.42|201.02|203.42|201.02|203.49|201.09|203.42|201.02|0
1650973370000|2022-04-26 11:42:50|203.62|201.22|203.49|201.09|203.62|201.22|203.49|201.09|0
1650973380000|2022-04-26 11:43:00|203.62|201.22|203.35|200.95|203.62|201.22|203.35|200.95|0
1650973390000|2022-04-26 11:43:10|203.42|201.02|203.08|200.68|203.42|201.02|203.08|200.68|0
1650973400000|2022-04-26 11:43:20|203.21|200.81|203.35|200.95|203.35|200.95|203.21|200.81|0
1650973410000|2022-04-26 11:43:30|203.42|201.02|203.35|200.95|203.49|201.09|203.35|200.95|0
1650973420000|2022-04-26 11:43:40|203.49|201.09|203.35|200.95|203.49|201.09|203.35|200.95|0
1650973430000|2022-04-26 11:43:50|203.42|201.02|203.49|201.09|203.49|201.09|203.42|201.02|0
1650973440000|2022-04-26 11:44:00|203.35|200.95|203.35|200.95|203.35|200.95|203.35|200.95|0
1650973450000|2022-04-26 11:44:10|203.62|201.22|203.49|201.09|203.76|201.36|203.49|201.09|0
1650973460000|2022-04-26 11:44:20|203.62|201.22|203.62|201.22|203.62|201.22|203.49|201.09|0
1650973470000|2022-04-26 11:44:30|203.55|201.15|203.49|201.09|203.55|201.15|203.49|201.09|0
1650973480000|2022-04-26 11:44:40|203.35|200.95|203.48|201.08|203.48|201.08|203.35|200.95|0
1650973500000|2022-04-26 11:45:00|203.62|201.22|203.55|201.15|203.62|201.22|203.55|201.15|0
1650973510000|2022-04-26 11:45:10|203.48|201.08|203.35|200.95|203.48|201.08|203.35|200.95|0
1650973520000|2022-04-26 11:45:20|203.48|201.08|203.48|201.08|203.48|201.08|203.48|201.08|0
1650973530000|2022-04-26 11:45:30|203.62|201.22|203.89|201.49|203.89|201.49|203.62|201.22|0
1650973540000|2022-04-26 11:45:40|204.16|201.76|204.16|201.76|204.3|201.9|204.16|201.76|0
1650973560000|2022-04-26 11:46:00|204.23|201.83|204.3|201.9|204.3|201.9|204.16|201.76|0
1650973580000|2022-04-26 11:46:20|204.57|202.17|204.57|202.17|204.57|202.17|204.57|202.17|0
1650973590000|2022-04-26 11:46:30|204.43|202.03|204.71|202.31|204.71|202.31|204.43|202.03|0
1650973600000|2022-04-26 11:46:40|204.57|202.17|204.64|202.24|204.64|202.24|204.57|202.17|0
1650973610000|2022-04-26 11:46:50|204.71|202.31|204.98|202.58|204.98|202.58|204.71|202.31|0
1650973620000|2022-04-26 11:47:00|205.04|202.64|204.98|202.58|205.11|202.71|204.98|202.58|0
1650973630000|2022-04-26 11:47:10|205.11|202.71|204.98|202.58|205.11|202.71|204.98|202.58|0
1650973640000|2022-04-26 11:47:20|205.11|202.71|204.98|202.58|205.11|202.71|204.98|202.58|0
1650973650000|2022-04-26 11:47:30|204.84|202.44|204.84|202.44|204.84|202.44|204.84|202.44|0
1650973660000|2022-04-26 11:47:40|204.77|202.37|204.71|202.31|204.84|202.44|204.71|202.31|0
1650973670000|2022-04-26 11:47:50|204.84|202.44|204.84|202.44|204.84|202.44|204.71|202.31|0
1650973680000|2022-04-26 11:48:00|204.98|202.58|204.84|202.44|204.98|202.58|204.84|202.44|0
1650973690000|2022-04-26 11:48:10|204.98|202.58|205.11|202.71|205.11|202.71|204.98|202.58|0
1650973700000|2022-04-26 11:48:20|204.98|202.58|205.04|202.64|205.04|202.64|204.98|202.58|0
1650973710000|2022-04-26 11:48:30|205.11|202.71|205.11|202.71|205.11|202.71|205.11|202.71|0
1650973720000|2022-04-26 11:48:40|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1650973730000|2022-04-26 11:48:50|205.39|202.99|205.39|202.99|205.39|202.99|205.31|202.91|0
1650973740000|2022-04-26 11:49:00|205.52|203.12|205.31|202.91|205.52|203.12|205.31|202.91|0
1650973750000|2022-04-26 11:49:10|205.25|202.85|205.31|202.91|205.31|202.91|205.25|202.85|0
1650973760000|2022-04-26 11:49:20|205.39|202.99|205.31|202.91|205.39|202.99|205.31|202.91|0
1650973770000|2022-04-26 11:49:30|205.39|202.99|205.39|202.99|205.39|202.99|205.39|202.99|0
1650973780000|2022-04-26 11:49:40|205.52|203.12|205.52|203.12|205.52|203.12|205.52|203.12|0
1650973810000|2022-04-26 11:50:10|205.79|203.39|205.93|203.53|205.93|203.53|205.79|203.39|0
1650973820000|2022-04-26 11:50:20|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1650973830000|2022-04-26 11:50:30|205.93|203.53|205.93|203.53|205.93|203.53|205.93|203.53|0
1650973840000|2022-04-26 11:50:40|206|203.6|206|203.6|206|203.6|206|203.6|0
1650973850000|2022-04-26 11:50:50|206.07|203.67|206.07|203.67|206.07|203.67|206.07|203.67|0
1650973860000|2022-04-26 11:51:00|206.13|203.73|206.34|203.94|206.34|203.94|206.13|203.73|0
1650973880000|2022-04-26 11:51:20|206.48|204.08|206.48|204.08|206.48|204.08|206.48|204.08|0
1650973890000|2022-04-26 11:51:30|206.61|204.21|206.61|204.21|206.61|204.21|206.61|204.21|0
1650973900000|2022-04-26 11:51:40|206.48|204.08|206.48|204.08|206.48|204.08|206.48|204.08|0
1650973910000|2022-04-26 11:51:50|206.34|203.94|206.34|203.94|206.41|204.01|206.34|203.94|0
1650973920000|2022-04-26 11:52:00|206.2|203.8|206.34|203.94|206.34|203.94|206.2|203.8|0
1650973930000|2022-04-26 11:52:10|206.2|203.8|206.2|203.8|206.2|203.8|206.2|203.8|0
1650973950000|2022-04-26 11:52:30|206.07|203.67|205.93|203.53|206.07|203.67|205.93|203.53|0
1650973960000|2022-04-26 11:52:40|206.07|203.67|206.2|203.8|206.2|203.8|206.07|203.67|0
1650973970000|2022-04-26 11:52:50|206.13|203.73|206.34|203.94|206.34|203.94|206.13|203.73|0
1650973980000|2022-04-26 11:53:00|206.2|203.8|206.2|203.8|206.2|203.8|206.2|203.8|0
1650973990000|2022-04-26 11:53:10|206.34|203.94|206.06|203.66|206.34|203.94|205.79|203.39|0
1650974000000|2022-04-26 11:53:20|205.93|203.53|206.06|203.66|206.06|203.66|205.93|203.53|0
1650974010000|2022-04-26 11:53:30|205.93|203.53|205.93|203.53|205.93|203.53|205.93|203.53|0
1650974020000|2022-04-26 11:53:40|205.79|203.39|205.93|203.53|205.93|203.53|205.79|203.39|0
1650974030000|2022-04-26 11:53:50|206.06|203.66|205.93|203.53|206.06|203.66|205.93|203.53|0
1650974040000|2022-04-26 11:54:00|206.06|203.66|206.06|203.66|206.06|203.66|206.06|203.66|0
1650974050000|2022-04-26 11:54:10|205.93|203.53|205.93|203.53|205.93|203.53|205.93|203.53|0
1650974060000|2022-04-26 11:54:20|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1650974070000|2022-04-26 11:54:30|205.65|203.25|205.79|203.39|205.79|203.39|205.65|203.25|0
1650974080000|2022-04-26 11:54:40|205.65|203.25|205.65|203.25|205.65|203.25|205.65|203.25|0
1650974090000|2022-04-26 11:54:50|205.58|203.18|205.58|203.18|205.58|203.18|205.58|203.18|0
1650974100000|2022-04-26 11:55:00|205.52|203.12|205.65|203.25|205.79|203.39|205.52|203.12|0
1650974110000|2022-04-26 11:55:10|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1650974120000|2022-04-26 11:55:20|205.65|203.25|205.65|203.25|205.65|203.25|205.65|203.25|0
1650974130000|2022-04-26 11:55:30|205.52|203.12|205.52|203.12|205.52|203.12|205.38|202.98|0
1650974140000|2022-04-26 11:55:40|205.65|203.25|205.79|203.39|205.79|203.39|205.52|203.12|0
1650974150000|2022-04-26 11:55:50|205.65|203.25|205.65|203.25|205.65|203.25|205.65|203.25|0
1650974160000|2022-04-26 11:56:00|205.72|203.32|205.79|203.39|205.79|203.39|205.65|203.25|0
1650974170000|2022-04-26 11:56:10|205.93|203.53|206.06|203.66|206.06|203.66|205.93|203.53|0
1650974180000|2022-04-26 11:56:20|206.13|203.73|206.34|203.94|206.34|203.94|206.13|203.73|0
1650974190000|2022-04-26 11:56:30|206.2|203.8|206.06|203.66|206.2|203.8|206.06|203.66|0
1650974200000|2022-04-26 11:56:40|205.93|203.53|205.93|203.53|206.06|203.66|205.93|203.53|0
1650974210000|2022-04-26 11:56:50|206.06|203.66|205.93|203.53|206.06|203.66|205.93|203.53|0
1650974220000|2022-04-26 11:57:00|205.79|203.39|205.65|203.25|205.79|203.39|205.58|203.18|0
1650974230000|2022-04-26 11:57:10|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1650974240000|2022-04-26 11:57:20|205.92|203.52|205.65|203.25|205.92|203.52|205.65|203.25|0
1650974260000|2022-04-26 11:57:40|205.79|203.39|205.65|203.25|205.79|203.39|205.65|203.25|0
1650974280000|2022-04-26 11:58:00|205.72|203.32|205.79|203.39|205.79|203.39|205.51|203.11|0
1650974300000|2022-04-26 11:58:20|205.65|203.25|205.58|203.18|205.65|203.25|205.58|203.18|0
1650974310000|2022-04-26 11:58:30|205.65|203.25|205.24|202.84|205.65|203.25|205.24|202.84|0
1650974320000|2022-04-26 11:58:40|205.38|202.98|205.38|202.98|205.38|202.98|205.24|202.84|0
1650974330000|2022-04-26 11:58:50|205.51|203.11|205.51|203.11|205.51|203.11|205.51|203.11|0
1650974340000|2022-04-26 11:59:00|205.65|203.25|205.72|203.32|205.72|203.32|205.51|203.11|0
1650974350000|2022-04-26 11:59:10|205.65|203.25|205.92|203.52|205.92|203.52|205.65|203.25|0
1650974360000|2022-04-26 11:59:20|206.06|203.66|206.47|204.07|206.47|204.07|206.06|203.66|0
1650974370000|2022-04-26 11:59:30|206.61|204.21|206.74|204.34|206.74|204.34|206.61|204.21|0
1650974380000|2022-04-26 11:59:40|206.61|204.21|206.4|204|206.74|204.34|206.4|204|0
1650974390000|2022-04-26 11:59:50|206.33|203.93|206.61|204.21|206.61|204.21|206.33|203.93|0
1650974400000|2022-04-26 12:00:00|206.74|204.34|206.74|204.34|206.74|204.34|206.61|204.21|0
1650974410000|2022-04-26 12:00:10|206.88|204.48|206.81|204.41|206.88|204.48|206.74|204.34|0
1650974420000|2022-04-26 12:00:20|207.02|204.62|207.02|204.62|207.02|204.62|207.02|204.62|0
1650974430000|2022-04-26 12:00:30|207.15|204.75|207.15|204.75|207.15|204.75|207.15|204.75|0
1650974440000|2022-04-26 12:00:40|206.74|204.34|206.61|204.21|206.88|204.48|206.61|204.21|0
1650974450000|2022-04-26 12:00:50|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1650974460000|2022-04-26 12:01:00|206.61|204.21|206.88|204.48|206.88|204.48|206.33|203.93|0
1650974470000|2022-04-26 12:01:10|206.74|204.34|206.47|204.07|206.74|204.34|206.47|204.07|0
1650974480000|2022-04-26 12:01:20|206.61|204.21|206.47|204.07|206.61|204.21|206.47|204.07|0
1650974490000|2022-04-26 12:01:30|206.33|203.93|206.33|203.93|206.33|203.93|206.33|203.93|0
1650974500000|2022-04-26 12:01:40|206.19|203.79|206.06|203.66|206.19|203.79|206.06|203.66|0
1650974510000|2022-04-26 12:01:50|206.19|203.79|206.26|203.86|206.33|203.93|206.19|203.79|0
1650974520000|2022-04-26 12:02:00|206.33|203.93|206.33|203.93|206.33|203.93|206.26|203.86|0
1650974530000|2022-04-26 12:02:10|206.19|203.79|206.12|203.72|206.19|203.79|206.06|203.66|0
1650974540000|2022-04-26 12:02:20|206.19|203.79|206.06|203.66|206.19|203.79|206.06|203.66|0
1650974550000|2022-04-26 12:02:30|206.19|203.79|206.19|203.79|206.19|203.79|206.06|203.66|0
1650974560000|2022-04-26 12:02:40|206.06|203.66|206.33|203.93|206.33|203.93|206.06|203.66|0
1650974570000|2022-04-26 12:02:50|206.47|204.07|206.47|204.07|206.47|204.07|206.47|204.07|0
1650974580000|2022-04-26 12:03:00|206.33|203.93|206.26|203.86|206.53|204.13|206.26|203.86|0
1650974590000|2022-04-26 12:03:10|206.33|203.93|206.33|203.93|206.47|204.07|206.33|203.93|0
1650974600000|2022-04-26 12:03:20|206.19|203.79|206.19|203.79|206.33|203.93|206.19|203.79|0
1650974610000|2022-04-26 12:03:30|206.33|203.93|206.88|204.48|206.88|204.48|206.33|203.93|0
1650974620000|2022-04-26 12:03:40|207.01|204.61|207.15|204.75|207.15|204.75|207.01|204.61|0
1650974630000|2022-04-26 12:03:50|207.01|204.61|207.08|204.68|207.08|204.68|207.01|204.61|0
1650974640000|2022-04-26 12:04:00|206.88|204.48|206.74|204.34|206.88|204.48|206.6|204.2|0
1650974650000|2022-04-26 12:04:10|206.88|204.48|206.74|204.34|206.88|204.48|206.74|204.34|0
1650974660000|2022-04-26 12:04:20|206.19|203.79|206.19|203.79|206.33|203.93|206.19|203.79|0
1650974670000|2022-04-26 12:04:30|205.92|203.52|205.78|203.38|205.92|203.52|205.78|203.38|0
1650974680000|2022-04-26 12:04:40|205.92|203.52|205.65|203.25|205.92|203.52|205.65|203.25|0
1650974690000|2022-04-26 12:04:50|205.51|203.11|205.51|203.11|205.57|203.17|205.51|203.11|0
1650974700000|2022-04-26 12:05:00|205.37|202.97|205.57|203.17|205.78|203.38|205.37|202.97|0
1650974710000|2022-04-26 12:05:10|205.65|203.25|206.05|203.65|206.05|203.65|205.65|203.25|0
1650974720000|2022-04-26 12:05:20|205.92|203.52|206.19|203.79|206.19|203.79|205.92|203.52|0
1650974730000|2022-04-26 12:05:30|206.05|203.65|205.92|203.52|206.19|203.79|205.92|203.52|0
1650974740000|2022-04-26 12:05:40|205.85|203.45|205.78|203.38|205.85|203.45|205.78|203.38|0
1650974750000|2022-04-26 12:05:50|205.85|203.45|205.92|203.52|205.92|203.52|205.78|203.38|0
1650974760000|2022-04-26 12:06:00|206.05|203.65|205.92|203.52|206.05|203.65|205.92|203.52|0
1650974770000|2022-04-26 12:06:10|205.78|203.38|205.78|203.38|205.85|203.45|205.78|203.38|0
1650974780000|2022-04-26 12:06:20|205.92|203.52|205.92|203.52|205.92|203.52|205.92|203.52|0
1650974790000|2022-04-26 12:06:30|205.78|203.38|205.98|203.58|205.98|203.58|205.64|203.24|0
1650974800000|2022-04-26 12:06:40|206.05|203.65|206.33|203.93|206.33|203.93|206.05|203.65|0
1650974820000|2022-04-26 12:07:00|206.19|203.79|206.19|203.79|206.19|203.79|206.19|203.79|0
1650974830000|2022-04-26 12:07:10|206.05|203.65|206.05|203.65|206.05|203.65|206.05|203.65|0
1650974840000|2022-04-26 12:07:20|205.92|203.52|205.92|203.52|205.92|203.52|205.92|203.52|0
1650974850000|2022-04-26 12:07:30|205.78|203.38|205.51|203.11|205.78|203.38|205.51|203.11|0
1650974860000|2022-04-26 12:07:40|205.37|202.97|205.37|202.97|205.37|202.97|205.37|202.97|0
1650974870000|2022-04-26 12:07:50|205.3|202.9|205.23|202.83|205.3|202.9|205.23|202.83|0
1650974890000|2022-04-26 12:08:10|205.51|203.11|205.92|203.52|205.92|203.52|205.51|203.11|0
1650974900000|2022-04-26 12:08:20|206.19|203.79|206.19|203.79|206.19|203.79|206.19|203.79|0
1650974910000|2022-04-26 12:08:30|206.33|203.93|206.05|203.65|206.33|203.93|206.05|203.65|0
1650974920000|2022-04-26 12:08:40|206.19|203.79|206.05|203.65|206.19|203.79|205.92|203.52|0
1650974930000|2022-04-26 12:08:50|205.84|203.44|205.84|203.44|205.84|203.44|205.84|203.44|0
1650974940000|2022-04-26 12:09:00|205.78|203.38|205.92|203.52|205.92|203.52|205.78|203.38|0
1650974950000|2022-04-26 12:09:10|206.05|203.65|206.05|203.65|206.05|203.65|205.98|203.58|0
1650974960000|2022-04-26 12:09:20|205.92|203.52|205.91|203.51|205.92|203.52|205.91|203.51|0
1650974990000|2022-04-26 12:09:50|205.84|203.44|205.91|203.51|205.91|203.51|205.84|203.44|0
1650975000000|2022-04-26 12:10:00|206.05|203.65|205.91|203.51|206.05|203.65|205.78|203.38|0
1650975010000|2022-04-26 12:10:10|205.64|203.24|206.05|203.65|206.05|203.65|205.64|203.24|0
1650975020000|2022-04-26 12:10:20|206.19|203.79|206.05|203.65|206.19|203.79|206.05|203.65|0
1650975030000|2022-04-26 12:10:30|206.19|203.79|205.91|203.51|206.19|203.79|205.91|203.51|0
1650975040000|2022-04-26 12:10:40|205.78|203.38|205.78|203.38|205.78|203.38|205.78|203.38|0
1650975050000|2022-04-26 12:10:50|205.91|203.51|205.78|203.38|205.91|203.51|205.78|203.38|0
1650975060000|2022-04-26 12:11:00|205.84|203.44|206.05|203.65|206.05|203.65|205.84|203.44|0
1650975070000|2022-04-26 12:11:10|205.91|203.51|205.98|203.58|206.05|203.65|205.91|203.51|0
1650975080000|2022-04-26 12:11:20|205.78|203.38|206.05|203.65|206.05|203.65|205.78|203.38|0
1650975090000|2022-04-26 12:11:30|205.84|203.44|205.84|203.44|205.84|203.44|205.84|203.44|0
1650975100000|2022-04-26 12:11:40|205.78|203.38|205.84|203.44|205.91|203.51|205.78|203.38|0
1650975110000|2022-04-26 12:11:50|205.78|203.38|205.78|203.38|205.78|203.38|205.78|203.38|0
1650975120000|2022-04-26 12:12:00|205.91|203.51|205.98|203.58|205.98|203.58|205.91|203.51|0
1650975130000|2022-04-26 12:12:10|205.91|203.51|205.78|203.38|205.91|203.51|205.78|203.38|0
1650975140000|2022-04-26 12:12:20|205.91|203.51|205.91|203.51|206.05|203.65|205.91|203.51|0
1650975150000|2022-04-26 12:12:30|205.78|203.38|205.78|203.38|205.78|203.38|205.78|203.38|0
1650975170000|2022-04-26 12:12:50|205.64|203.24|205.91|203.51|205.91|203.51|205.64|203.24|0
1650975180000|2022-04-26 12:13:00|205.84|203.44|205.78|203.38|205.84|203.44|205.64|203.24|0
1650975190000|2022-04-26 12:13:10|205.64|203.24|205.78|203.38|205.78|203.38|205.64|203.24|0
1650975200000|2022-04-26 12:13:20|205.7|203.3|205.84|203.44|205.84|203.44|205.7|203.3|0
1650975210000|2022-04-26 12:13:30|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1650975220000|2022-04-26 12:13:40|205.84|203.44|205.77|203.37|205.84|203.44|205.77|203.37|0
1650975230000|2022-04-26 12:13:50|205.64|203.24|205.64|203.24|205.64|203.24|205.64|203.24|0
1650975240000|2022-04-26 12:14:00|205.91|203.51|205.98|203.58|206.05|203.65|205.91|203.51|0
1650975250000|2022-04-26 12:14:10|206.05|203.65|205.91|203.51|206.05|203.65|205.91|203.51|0
1650975260000|2022-04-26 12:14:20|206.05|203.65|206.32|203.92|206.32|203.92|206.05|203.65|0
1650975270000|2022-04-26 12:14:30|206.59|204.19|206.59|204.19|206.59|204.19|206.46|204.06|0
1650975280000|2022-04-26 12:14:40|206.8|204.4|207|204.6|207.14|204.74|206.8|204.4|0
1650975290000|2022-04-26 12:14:50|206.87|204.47|206.59|204.19|206.87|204.47|206.59|204.19|0
1650975300000|2022-04-26 12:15:00|206.32|203.92|206.46|204.06|206.59|204.19|206.32|203.92|0
1650975310000|2022-04-26 12:15:10|206.59|204.19|206.87|204.47|206.87|204.47|206.59|204.19|0
1650975320000|2022-04-26 12:15:20|206.73|204.33|206.59|204.19|206.73|204.33|206.59|204.19|0
1650975330000|2022-04-26 12:15:30|206.73|204.33|206.18|203.78|206.73|204.33|206.18|203.78|0
1650975340000|2022-04-26 12:15:40|206.05|203.65|206.05|203.65|206.18|203.78|206.05|203.65|0
1650975350000|2022-04-26 12:15:50|206.11|203.71|206.46|204.06|206.46|204.06|206.11|203.71|0
1650975360000|2022-04-26 12:16:00|206.18|203.78|206.05|203.65|206.18|203.78|206.05|203.65|0
1650975370000|2022-04-26 12:16:10|205.77|203.37|205.36|202.96|205.77|203.37|205.36|202.96|0
1650975380000|2022-04-26 12:16:20|205.23|202.83|205.36|202.96|205.36|202.96|205.23|202.83|0
1650975400000|2022-04-26 12:16:40|205.23|202.83|205.5|203.1|205.5|203.1|205.23|202.83|0
1650975410000|2022-04-26 12:16:50|205.36|202.96|205.09|202.69|205.36|202.96|205.09|202.69|0
1650975420000|2022-04-26 12:17:00|204.95|202.55|205.36|202.96|205.36|202.96|204.95|202.55|0
1650975430000|2022-04-26 12:17:10|205.5|203.1|205.36|202.96|205.5|203.1|205.36|202.96|0
1650975440000|2022-04-26 12:17:20|205.23|202.83|205.23|202.83|205.36|202.96|205.09|202.69|0
1650975450000|2022-04-26 12:17:30|205.36|202.96|205.23|202.83|205.36|202.96|205.09|202.69|0
1650975460000|2022-04-26 12:17:40|205.29|202.89|204.95|202.55|205.29|202.89|204.95|202.55|0
1650975480000|2022-04-26 12:18:00|204.88|202.48|204.47|202.07|204.88|202.48|204.41|202.01|0
1650975490000|2022-04-26 12:18:10|204.68|202.28|204.68|202.28|204.68|202.28|204.54|202.14|0
1650975500000|2022-04-26 12:18:20|204.82|202.42|204.68|202.28|204.82|202.42|204.68|202.28|0
1650975510000|2022-04-26 12:18:30|204.82|202.42|204.95|202.55|204.95|202.55|204.82|202.42|0
1650975520000|2022-04-26 12:18:40|205.09|202.69|204.95|202.55|205.09|202.69|204.88|202.48|0
1650975530000|2022-04-26 12:18:50|205.09|202.69|205.09|202.69|205.15|202.75|205.09|202.69|0
1650975540000|2022-04-26 12:19:00|205.22|202.82|204.95|202.55|205.22|202.82|204.82|202.42|0
1650975550000|2022-04-26 12:19:10|205.09|202.69|205.22|202.82|205.22|202.82|205.09|202.69|0
1650975560000|2022-04-26 12:19:20|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1650975570000|2022-04-26 12:19:30|205.43|203.03|205.36|202.96|205.5|203.1|205.36|202.96|0
1650975590000|2022-04-26 12:19:50|205.22|202.82|205.22|202.82|205.22|202.82|205.22|202.82|0
1650975600000|2022-04-26 12:20:00|205.29|202.89|205.22|202.82|205.36|202.96|204.95|202.55|0
1650975610000|2022-04-26 12:20:10|205.15|202.75|205.22|202.82|205.22|202.82|205.15|202.75|0
1650975620000|2022-04-26 12:20:20|205.09|202.69|205.22|202.82|205.22|202.82|205.02|202.62|0
1650975630000|2022-04-26 12:20:30|204.68|202.28|204.74|202.34|204.81|202.41|204.68|202.28|0
1650975640000|2022-04-26 12:20:40|204.68|202.28|204.68|202.28|204.74|202.34|204.68|202.28|0
1650975650000|2022-04-26 12:20:50|204.54|202.14|204.68|202.28|204.68|202.28|204.54|202.14|0
1650975660000|2022-04-26 12:21:00|204.81|202.41|205.09|202.69|205.22|202.82|204.81|202.41|0
1650975670000|2022-04-26 12:21:10|204.95|202.55|205.09|202.69|205.09|202.69|204.95|202.55|0
1650975680000|2022-04-26 12:21:20|204.95|202.55|205.22|202.82|205.22|202.82|204.95|202.55|0
1650975700000|2022-04-26 12:21:40|205.15|202.75|205.09|202.69|205.22|202.82|205.09|202.69|0
1650975710000|2022-04-26 12:21:50|205.22|202.82|205.36|202.96|205.36|202.96|205.22|202.82|0
1650975720000|2022-04-26 12:22:00|205.22|202.82|205.29|202.89|205.36|202.96|205.22|202.82|0
1650975730000|2022-04-26 12:22:10|205.49|203.09|205.49|203.09|205.49|203.09|205.49|203.09|0
1650975740000|2022-04-26 12:22:20|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1650975750000|2022-04-26 12:22:30|205.77|203.37|205.63|203.23|205.77|203.37|205.49|203.09|0
1650975760000|2022-04-26 12:22:40|205.7|203.3|205.7|203.3|205.7|203.3|205.7|203.3|0
1650975770000|2022-04-26 12:22:50|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1650975780000|2022-04-26 12:23:00|205.7|203.3|205.63|203.23|205.7|203.3|205.63|203.23|0
1650975790000|2022-04-26 12:23:10|205.49|203.09|205.49|203.09|205.49|203.09|205.49|203.09|0
1650975800000|2022-04-26 12:23:20|205.36|202.96|205.49|203.09|205.49|203.09|205.36|202.96|0
1650975810000|2022-04-26 12:23:30|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1650975820000|2022-04-26 12:23:40|205.49|203.09|205.63|203.23|205.63|203.23|205.49|203.09|0
1650975830000|2022-04-26 12:23:50|205.77|203.37|205.63|203.23|205.77|203.37|205.63|203.23|0
1650975840000|2022-04-26 12:24:00|205.7|203.3|205.7|203.3|205.77|203.37|205.7|203.3|0
1650975850000|2022-04-26 12:24:10|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1650975860000|2022-04-26 12:24:20|205.7|203.3|205.63|203.23|205.77|203.37|205.63|203.23|0
1650975880000|2022-04-26 12:24:40|205.77|203.37|206.04|203.64|206.18|203.78|205.77|203.37|0
1650975890000|2022-04-26 12:24:50|205.9|203.5|205.9|203.5|205.9|203.5|205.9|203.5|0
1650975900000|2022-04-26 12:25:00|205.49|203.09|205.63|203.23|205.63|203.23|205.49|203.09|0
1650975910000|2022-04-26 12:25:10|205.22|202.82|205.08|202.68|205.22|202.82|204.95|202.55|0
1650975920000|2022-04-26 12:25:20|205.22|202.82|205.28|202.88|205.36|202.96|205.22|202.82|0
1650975930000|2022-04-26 12:25:30|205.22|202.82|205.49|203.09|205.49|203.09|205.22|202.82|0
1650975940000|2022-04-26 12:25:40|205.63|203.23|205.56|203.16|205.63|203.23|205.56|203.16|0
1650975950000|2022-04-26 12:25:50|205.49|203.09|205.63|203.23|205.63|203.23|205.49|203.09|0
1650975960000|2022-04-26 12:26:00|205.49|203.09|205.76|203.36|205.76|203.36|205.49|203.09|0
1650975970000|2022-04-26 12:26:10|205.83|203.43|205.83|203.43|205.83|203.43|205.76|203.36|0
1650975980000|2022-04-26 12:26:20|205.9|203.5|205.97|203.57|205.97|203.57|205.9|203.5|0
1650975990000|2022-04-26 12:26:30|206.31|203.91|206.51|204.11|206.72|204.32|206.31|203.91|0
1650976000000|2022-04-26 12:26:40|206.72|204.32|207|204.6|207|204.6|206.72|204.32|0
1650976010000|2022-04-26 12:26:50|207.13|204.73|206.86|204.46|207.13|204.73|206.86|204.46|0
1650976020000|2022-04-26 12:27:00|206.72|204.32|206.86|204.46|206.86|204.46|206.72|204.32|0
1650976030000|2022-04-26 12:27:10|206.79|204.39|206.86|204.46|206.86|204.46|206.72|204.32|0
1650976040000|2022-04-26 12:27:20|206.79|204.39|206.51|204.11|206.86|204.46|206.51|204.11|0
1650976050000|2022-04-26 12:27:30|206.45|204.05|206.58|204.18|206.58|204.18|206.45|204.05|0
1650976060000|2022-04-26 12:27:40|206.72|204.32|206.58|204.18|206.72|204.32|206.58|204.18|0
1650976070000|2022-04-26 12:27:50|206.72|204.32|206.72|204.32|206.72|204.32|206.58|204.18|0
1650976090000|2022-04-26 12:28:10|206.58|204.18|206.58|204.18|206.58|204.18|206.58|204.18|0
1650976100000|2022-04-26 12:28:20|206.45|204.05|206.45|204.05|206.45|204.05|206.31|203.91|0
1650976110000|2022-04-26 12:28:30|206.37|203.97|206.17|203.77|206.37|203.97|206.17|203.77|0
1650976120000|2022-04-26 12:28:40|206.04|203.64|206.17|203.77|206.17|203.77|206.04|203.64|0
1650976140000|2022-04-26 12:29:00|206.04|203.64|205.9|203.5|206.04|203.64|205.9|203.5|0
1650976150000|2022-04-26 12:29:10|205.83|203.43|205.83|203.43|205.83|203.43|205.83|203.43|0
1650976160000|2022-04-26 12:29:20|205.9|203.5|205.9|203.5|205.9|203.5|205.9|203.5|0
1650976170000|2022-04-26 12:29:30|205.83|203.43|205.83|203.43|205.83|203.43|205.83|203.43|0
1650976180000|2022-04-26 12:29:40|205.69|203.29|205.63|203.23|205.76|203.36|205.63|203.23|0
1650976190000|2022-04-26 12:29:50|205.76|203.36|206.03|203.63|206.03|203.63|205.76|203.36|0
1650976200000|2022-04-26 12:30:00|206.1|203.7|206.1|203.7|206.24|203.84|206.1|203.7|0
1650976210000|2022-04-26 12:30:10|205.76|203.36|205.76|203.36|205.76|203.36|205.76|203.36|0
1650976220000|2022-04-26 12:30:20|205.62|203.22|205.08|202.68|205.62|203.22|205.08|202.68|0
1650976230000|2022-04-26 12:30:30|205.42|203.02|205.76|203.36|205.76|203.36|205.35|202.95|0
1650976240000|2022-04-26 12:30:40|205.62|203.22|205.49|203.09|205.62|203.22|205.49|203.09|0
1650976250000|2022-04-26 12:30:50|205.62|203.22|205.21|202.81|205.62|203.22|205.21|202.81|0
1650976260000|2022-04-26 12:31:00|205.35|202.95|205.9|203.5|206.03|203.63|205.35|202.95|0
1650976270000|2022-04-26 12:31:10|205.76|203.36|205.76|203.36|205.9|203.5|205.62|203.22|0
1650976280000|2022-04-26 12:31:20|205.9|203.5|206.37|203.97|206.37|203.97|205.9|203.5|0
1650976290000|2022-04-26 12:31:30|206.17|203.77|206.44|204.04|206.44|204.04|206.17|203.77|0
1650976300000|2022-04-26 12:31:40|206.65|204.25|206.58|204.18|206.72|204.32|206.58|204.18|0
1650976310000|2022-04-26 12:31:50|206.72|204.32|206.72|204.32|206.72|204.32|206.72|204.32|0
1650976320000|2022-04-26 12:32:00|206.65|204.25|206.17|203.77|206.65|204.25|206.17|203.77|0
1650976330000|2022-04-26 12:32:10|206.03|203.63|206.31|203.91|206.31|203.91|206.03|203.63|0
1650976340000|2022-04-26 12:32:20|206.17|203.77|206.03|203.63|206.17|203.77|206.03|203.63|0
1650976350000|2022-04-26 12:32:30|206.17|203.77|206.03|203.63|206.17|203.77|206.03|203.63|0
1650976360000|2022-04-26 12:32:40|205.9|203.5|205.76|203.36|205.9|203.5|205.76|203.36|0
1650976370000|2022-04-26 12:32:50|205.9|203.5|205.9|203.5|205.9|203.5|205.76|203.36|0
1650976380000|2022-04-26 12:33:00|205.62|203.22|205.62|203.22|205.62|203.22|205.62|203.22|0
1650976390000|2022-04-26 12:33:10|205.76|203.36|206.31|203.91|206.31|203.91|205.76|203.36|0
1650976400000|2022-04-26 12:33:20|206.17|203.77|206.17|203.77|206.31|203.91|206.17|203.77|0
1650976410000|2022-04-26 12:33:30|206.03|203.63|205.9|203.5|206.1|203.7|205.9|203.5|0
1650976420000|2022-04-26 12:33:40|205.89|203.49|205.89|203.49|205.89|203.49|205.76|203.36|0
1650976440000|2022-04-26 12:34:00|205.62|203.22|205.35|202.95|205.62|203.22|205.35|202.95|0
1650976450000|2022-04-26 12:34:10|205.62|203.22|205.62|203.22|205.62|203.22|205.49|203.09|0
1650976460000|2022-04-26 12:34:20|205.76|203.36|205.89|203.49|205.89|203.49|205.76|203.36|0
1650976470000|2022-04-26 12:34:30|205.76|203.36|205.89|203.49|205.89|203.49|205.76|203.36|0
1650976480000|2022-04-26 12:34:40|205.76|203.36|205.89|203.49|206.03|203.63|205.76|203.36|0
1650976490000|2022-04-26 12:34:50|205.76|203.36|205.76|203.36|205.76|203.36|205.76|203.36|0
1650976500000|2022-04-26 12:35:00|205.82|203.42|205.76|203.36|205.82|203.42|205.76|203.36|0
1650976510000|2022-04-26 12:35:10|204.8|202.4|204.94|202.54|204.94|202.54|204.8|202.4|0
1650976520000|2022-04-26 12:35:20|204.8|202.4|204.8|202.4|204.94|202.54|204.8|202.4|0
1650976530000|2022-04-26 12:35:30|204.67|202.27|204.67|202.27|204.8|202.4|204.67|202.27|0
1650976540000|2022-04-26 12:35:40|204.53|202.13|204.39|201.99|204.53|202.13|204.26|201.86|0
1650976550000|2022-04-26 12:35:50|204.32|201.92|204.53|202.13|204.53|202.13|204.32|201.92|0
1650976560000|2022-04-26 12:36:00|204.8|202.4|204.8|202.4|204.8|202.4|204.67|202.27|0
1650976570000|2022-04-26 12:36:10|204.53|202.13|204.53|202.13|204.53|202.13|204.32|201.92|0
1650976580000|2022-04-26 12:36:20|204.39|201.99|204.53|202.13|204.53|202.13|204.39|201.99|0
1650976590000|2022-04-26 12:36:30|204.67|202.27|204.53|202.13|204.67|202.27|204.39|201.99|0
1650976600000|2022-04-26 12:36:40|204.39|201.99|203.71|201.31|204.39|201.99|203.71|201.31|0
1650976610000|2022-04-26 12:36:50|203.85|201.45|203.58|201.18|203.85|201.45|203.58|201.18|0
1650976620000|2022-04-26 12:37:00|203.44|201.04|203.31|200.91|203.44|201.04|203.31|200.91|0
1650976630000|2022-04-26 12:37:10|203.37|200.97|203.44|201.04|203.58|201.18|203.37|200.97|0
1650976640000|2022-04-26 12:37:20|203.17|200.77|202.9|200.5|203.17|200.77|202.9|200.5|0
1650976650000|2022-04-26 12:37:30|202.76|200.36|202.63|200.23|202.76|200.36|202.63|200.23|0
1650976660000|2022-04-26 12:37:40|202.76|200.36|201.28|198.88|202.76|200.36|201.28|198.88|0
1650976670000|2022-04-26 12:37:50|200.87|198.47|201.41|199.01|201.41|199.01|200.87|198.47|0
1650976680000|2022-04-26 12:38:00|201.55|199.15|201.14|198.74|201.55|199.15|201.14|198.74|0
1650976690000|2022-04-26 12:38:10|200.87|198.47|201.55|199.15|201.55|199.15|200.87|198.47|0
1650976700000|2022-04-26 12:38:20|201.41|199.01|201.01|198.61|201.55|199.15|201.01|198.61|0
1650976710000|2022-04-26 12:38:30|201.28|198.88|201.68|199.28|201.68|199.28|201.28|198.88|0
1650976720000|2022-04-26 12:38:40|201.82|199.42|202.22|199.82|202.22|199.82|201.82|199.42|0
1650976730000|2022-04-26 12:38:50|202.09|199.69|201.82|199.42|202.09|199.69|201.82|199.42|0
1650976740000|2022-04-26 12:39:00|201.95|199.55|201.82|199.42|202.02|199.62|201.82|199.42|0
1650976750000|2022-04-26 12:39:10|201.95|199.55|201.95|199.55|202.02|199.62|201.82|199.42|0
1650976760000|2022-04-26 12:39:20|202.22|199.82|202.09|199.69|202.22|199.82|202.09|199.69|0
1650976770000|2022-04-26 12:39:30|202.22|199.82|202.22|199.82|202.22|199.82|202.22|199.82|0
1650976780000|2022-04-26 12:39:40|202.36|199.96|202.09|199.69|202.36|199.96|202.09|199.69|0
1650976790000|2022-04-26 12:39:50|202.22|199.82|202.49|200.09|202.49|200.09|202.22|199.82|0
1650976800000|2022-04-26 12:40:00|202.29|199.89|201.82|199.42|202.29|199.89|201.82|199.42|0
1650976810000|2022-04-26 12:40:10|201.95|199.55|201.82|199.42|201.95|199.55|201.82|199.42|0
1650976820000|2022-04-26 12:40:20|201.68|199.28|201.82|199.42|201.82|199.42|201.68|199.28|0
1650976830000|2022-04-26 12:40:30|201.95|199.55|202.22|199.82|202.22|199.82|201.95|199.55|0
1650976840000|2022-04-26 12:40:40|202.09|199.69|202.08|199.68|202.22|199.82|202.08|199.68|0
1650976850000|2022-04-26 12:40:50|201.81|199.41|201.27|198.87|201.81|199.41|201.14|198.74|0
1650976860000|2022-04-26 12:41:00|201.41|199.01|201.41|199.01|201.41|199.01|201.14|198.74|0
1650976870000|2022-04-26 12:41:10|201.27|198.87|201.14|198.74|201.27|198.87|201.14|198.74|0
1650976880000|2022-04-26 12:41:20|201.01|198.61|201.14|198.74|201.27|198.87|201.01|198.61|0
1650976890000|2022-04-26 12:41:30|201.41|199.01|201.27|198.87|201.41|199.01|201.27|198.87|0
1650976900000|2022-04-26 12:41:40|201.14|198.74|201|198.6|201.14|198.74|201|198.6|0
1650976910000|2022-04-26 12:41:50|200.74|198.34|200.87|198.47|201|198.6|200.74|198.34|0
1650976920000|2022-04-26 12:42:00|201|198.6|200.6|198.2|201|198.6|200.6|198.2|0
1650976930000|2022-04-26 12:42:10|200.87|198.47|201.41|199.01|201.41|199.01|200.87|198.47|0
1650976940000|2022-04-26 12:42:20|201|198.6|200.73|198.33|201|198.6|200.73|198.33|0
1650976950000|2022-04-26 12:42:30|200.66|198.26|200.73|198.33|200.73|198.33|200.6|198.2|0
1650976960000|2022-04-26 12:42:40|200.87|198.47|201.27|198.87|201.27|198.87|200.87|198.47|0
1650976970000|2022-04-26 12:42:50|201.14|198.74|201.27|198.87|201.27|198.87|201.14|198.74|0
1650976980000|2022-04-26 12:43:00|201.41|199.01|201.54|199.14|201.54|199.14|201.34|198.94|0
1650976990000|2022-04-26 12:43:10|201.41|199.01|201.41|199.01|201.41|199.01|201.41|199.01|0
1650977000000|2022-04-26 12:43:20|201.34|198.94|201.34|198.94|201.34|198.94|201.34|198.94|0
1650977010000|2022-04-26 12:43:30|201.54|199.14|201.27|198.87|201.54|199.14|201.27|198.87|0
1650977020000|2022-04-26 12:43:40|201|198.6|201|198.6|201|198.6|200.87|198.47|0
1650977030000|2022-04-26 12:43:50|201.14|198.74|201|198.6|201.14|198.74|201|198.6|0
1650977040000|2022-04-26 12:44:00|201.14|198.74|201.41|199.01|201.41|199.01|201.14|198.74|0
1650977050000|2022-04-26 12:44:10|201.27|198.87|201.41|199.01|201.54|199.14|201.27|198.87|0
1650977060000|2022-04-26 12:44:20|201.47|199.07|201.54|199.14|201.54|199.14|201.41|199.01|0
1650977070000|2022-04-26 12:44:30|201.41|199.01|201.27|198.87|201.41|199.01|201.27|198.87|0
1650977080000|2022-04-26 12:44:40|201.14|198.74|200.87|198.47|201.14|198.74|200.87|198.47|0
1650977090000|2022-04-26 12:44:50|200.73|198.33|201.14|198.74|201.14|198.74|200.73|198.33|0
1650977100000|2022-04-26 12:45:00|201|198.6|201|198.6|201|198.6|201|198.6|0
1650977110000|2022-04-26 12:45:10|200.87|198.47|200.87|198.47|200.87|198.47|200.87|198.47|0
1650977120000|2022-04-26 12:45:20|200.73|198.33|200.87|198.47|200.87|198.47|200.73|198.33|0
1650977130000|2022-04-26 12:45:30|200.6|198.2|200.46|198.06|200.6|198.2|200.46|198.06|0
1650977140000|2022-04-26 12:45:40|200.6|198.2|200.73|198.33|200.73|198.33|200.6|198.2|0
1650977150000|2022-04-26 12:45:50|200.6|198.2|200.33|197.93|200.6|198.2|200.33|197.93|0
1650977160000|2022-04-26 12:46:00|200.73|198.33|200.6|198.2|200.87|198.47|200.6|198.2|0
1650977170000|2022-04-26 12:46:10|200.73|198.33|200.87|198.47|200.87|198.47|200.73|198.33|0
1650977180000|2022-04-26 12:46:20|200.6|198.2|200.33|197.93|200.6|198.2|200.33|197.93|0
1650977190000|2022-04-26 12:46:30|200.46|198.06|200.33|197.93|200.46|198.06|200.33|197.93|0
1650977200000|2022-04-26 12:46:40|200.6|198.2|200.46|198.06|200.6|198.2|200.46|198.06|0
1650977210000|2022-04-26 12:46:50|200.33|197.93|200.6|198.2|200.6|198.2|200.33|197.93|0
1650977220000|2022-04-26 12:47:00|200.87|198.47|200.46|198.06|200.87|198.47|200.46|198.06|0
1650977230000|2022-04-26 12:47:10|200.6|198.2|200.73|198.33|200.73|198.33|200.6|198.2|0
1650977240000|2022-04-26 12:47:20|200.6|198.2|200.87|198.47|200.87|198.47|200.6|198.2|0
1650977250000|2022-04-26 12:47:30|201.13|198.73|201.13|198.73|201.13|198.73|201.13|198.73|0
1650977260000|2022-04-26 12:47:40|201.4|199|201.4|199|201.4|199|201.4|199|0
1650977270000|2022-04-26 12:47:50|201.27|198.87|201.4|199|201.4|199|201.27|198.87|0
1650977280000|2022-04-26 12:48:00|201.27|198.87|201.13|198.73|201.27|198.87|201.13|198.73|0
1650977290000|2022-04-26 12:48:10|201|198.6|201|198.6|201|198.6|201|198.6|0
1650977300000|2022-04-26 12:48:20|200.86|198.46|200.86|198.46|201|198.6|200.86|198.46|0
1650977310000|2022-04-26 12:48:30|200.93|198.53|200.86|198.46|200.93|198.53|200.79|198.39|0
1650977320000|2022-04-26 12:48:40|200.73|198.33|200.73|198.33|200.73|198.33|200.6|198.2|0
1650977330000|2022-04-26 12:48:50|200.79|198.39|200.93|198.53|201|198.6|200.79|198.39|0
1650977340000|2022-04-26 12:49:00|201.4|199|201.54|199.14|201.54|199.14|201.4|199|0
1650977350000|2022-04-26 12:49:10|201.67|199.27|201.54|199.14|201.67|199.27|201.4|199|0
1650977360000|2022-04-26 12:49:20|201.4|199|201.4|199|201.4|199|201.4|199|0
1650977390000|2022-04-26 12:49:50|201.54|199.14|201.4|199|201.54|199.14|201.4|199|0
1650977400000|2022-04-26 12:50:00|201.47|199.07|201.47|199.07|201.47|199.07|201.47|199.07|0
1650977410000|2022-04-26 12:50:10|201.4|199|201.27|198.87|201.4|199|201.27|198.87|0
1650977420000|2022-04-26 12:50:20|201.4|199|201.54|199.14|201.54|199.14|201.4|199|0
1650977430000|2022-04-26 12:50:30|201.6|199.2|201.67|199.27|201.67|199.27|201.54|199.14|0
1650977440000|2022-04-26 12:50:40|201.4|199|201.4|199|201.4|199|201.4|199|0
1650977450000|2022-04-26 12:50:50|201.47|199.07|201.4|199|201.47|199.07|201.4|199|0
1650977460000|2022-04-26 12:51:00|201.54|199.14|201.81|199.41|201.81|199.41|201.54|199.14|0
1650977470000|2022-04-26 12:51:10|201.67|199.27|201.81|199.41|201.81|199.41|201.67|199.27|0
1650977480000|2022-04-26 12:51:20|201.67|199.27|201.81|199.41|201.81|199.41|201.67|199.27|0
1650977490000|2022-04-26 12:51:30|201.67|199.27|201.54|199.14|201.67|199.27|201.54|199.14|0
1650977500000|2022-04-26 12:51:40|201.67|199.27|201.4|199|201.67|199.27|201.4|199|0
1650977510000|2022-04-26 12:51:50|201.27|198.87|201.4|199|201.4|199|201.2|198.8|0
1650977520000|2022-04-26 12:52:00|201.54|199.14|201.67|199.27|201.67|199.27|201.54|199.14|0
1650977530000|2022-04-26 12:52:10|201.54|199.14|201.54|199.14|201.54|199.14|201.54|199.14|0
1650977540000|2022-04-26 12:52:20|201.67|199.27|201.4|199|201.67|199.27|201.4|199|0
1650977550000|2022-04-26 12:52:30|201.54|199.14|201.81|199.41|201.81|199.41|201.54|199.14|0
1650977560000|2022-04-26 12:52:40|201.8|199.4|201.8|199.4|201.8|199.4|201.73|199.33|0
1650977570000|2022-04-26 12:52:50|201.67|199.27|201.4|199|201.67|199.27|201.4|199|0
1650977580000|2022-04-26 12:53:00|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1650977590000|2022-04-26 12:53:10|201|198.6|201.26|198.86|201.26|198.86|201|198.6|0
1650977600000|2022-04-26 12:53:20|201.53|199.13|201.53|199.13|201.53|199.13|201.4|199|0
1650977610000|2022-04-26 12:53:30|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1650977620000|2022-04-26 12:53:40|201.53|199.13|202.21|199.81|202.21|199.81|201.53|199.13|0
1650977630000|2022-04-26 12:53:50|202.07|199.67|202.07|199.67|202.21|199.81|202.07|199.67|0
1650977640000|2022-04-26 12:54:00|202.41|200.01|202.75|200.35|202.75|200.35|202.41|200.01|0
1650977650000|2022-04-26 12:54:10|202.48|200.08|202.61|200.21|202.61|200.21|202.48|200.08|0
1650977660000|2022-04-26 12:54:20|203.16|200.76|203.16|200.76|203.16|200.76|203.16|200.76|0
1650977670000|2022-04-26 12:54:30|203.29|200.89|203.16|200.76|203.29|200.89|203.16|200.76|0
1650977680000|2022-04-26 12:54:40|203.02|200.62|203.02|200.62|203.02|200.62|203.02|200.62|0
1650977690000|2022-04-26 12:54:50|203.29|200.89|203.16|200.76|203.29|200.89|203.16|200.76|0
1650977700000|2022-04-26 12:55:00|203.02|200.62|203.02|200.62|203.02|200.62|203.02|200.62|0
1650977710000|2022-04-26 12:55:10|203.16|200.76|203.29|200.89|203.29|200.89|203.16|200.76|0
1650977720000|2022-04-26 12:55:20|203.16|200.76|203.16|200.76|203.16|200.76|203.16|200.76|0
1650977730000|2022-04-26 12:55:30|203.02|200.62|202.88|200.48|203.02|200.62|202.88|200.48|0
1650977740000|2022-04-26 12:55:40|202.75|200.35|202.75|200.35|202.75|200.35|202.48|200.08|0
1650977750000|2022-04-26 12:55:50|202.88|200.48|203.02|200.62|203.02|200.62|202.88|200.48|0
1650977760000|2022-04-26 12:56:00|203.16|200.76|203.16|200.76|203.29|200.89|203.16|200.76|0
1650977770000|2022-04-26 12:56:10|203.08|200.68|203.15|200.75|203.16|200.76|203.08|200.68|0
1650977780000|2022-04-26 12:56:20|203.02|200.62|203.15|200.75|203.29|200.89|203.02|200.62|0
1650977790000|2022-04-26 12:56:30|203.02|200.62|203.15|200.75|203.15|200.75|203.02|200.62|0
1650977800000|2022-04-26 12:56:40|203.02|200.62|203.15|200.75|203.15|200.75|203.02|200.62|0
1650977810000|2022-04-26 12:56:50|203.29|200.89|203.22|200.82|203.29|200.89|203.15|200.75|0
1650977820000|2022-04-26 12:57:00|203.43|201.03|203.83|201.43|203.83|201.43|203.29|200.89|0
1650977830000|2022-04-26 12:57:10|203.43|201.03|203.7|201.3|203.83|201.43|203.43|201.03|0
1650977840000|2022-04-26 12:57:20|203.63|201.23|203.43|201.03|203.63|201.23|203.43|201.03|0
1650977850000|2022-04-26 12:57:30|203.29|200.89|203.29|200.89|203.43|201.03|203.29|200.89|0
1650977860000|2022-04-26 12:57:40|203.15|200.75|203.15|200.75|203.15|200.75|203.15|200.75|0
1650977870000|2022-04-26 12:57:50|203.02|200.62|203.02|200.62|203.15|200.75|203.02|200.62|0
1650977890000|2022-04-26 12:58:10|203.15|200.75|203.15|200.75|203.15|200.75|203.15|200.75|0
1650977900000|2022-04-26 12:58:20|203.29|200.89|203.42|201.02|203.42|201.02|203.29|200.89|0
1650977910000|2022-04-26 12:58:30|202.83|200.43|204.42|202.02|204.42|202.02|202.76|200.36|0
1650977920000|2022-04-26 12:58:40|204.28|201.88|204.15|201.75|204.28|201.88|204.15|201.75|0
1650977930000|2022-04-26 12:58:50|204.28|201.88|204.42|202.02|204.42|202.02|204.28|201.88|0
1650977940000|2022-04-26 12:59:00|204.55|202.15|204.55|202.15|204.55|202.15|204.42|202.02|0
1650977950000|2022-04-26 12:59:10|204.82|202.42|204.55|202.15|204.82|202.42|204.55|202.15|0
1650977960000|2022-04-26 12:59:20|204.42|202.02|204.28|201.88|204.42|202.02|204.14|201.74|0
1650977970000|2022-04-26 12:59:30|204.55|202.15|204.48|202.08|204.55|202.15|204.48|202.08|0
1650977980000|2022-04-26 12:59:40|204.42|202.02|204.28|201.88|204.55|202.15|204.28|201.88|0
1650977990000|2022-04-26 12:59:50|204.14|201.74|204.42|202.02|204.55|202.15|204.14|201.74|0
1650978000000|2022-04-26 13:00:00|204.28|201.88|204.14|201.74|204.28|201.88|204.14|201.74|0
1650978010000|2022-04-26 13:00:10|204.21|201.81|204.14|201.74|204.21|201.81|204.14|201.74|0
1650978020000|2022-04-26 13:00:20|204.21|201.81|204.28|201.88|204.28|201.88|204.21|201.81|0
1650978030000|2022-04-26 13:00:30|204.14|201.74|204.01|201.61|204.14|201.74|204.01|201.61|0
1650978040000|2022-04-26 13:00:40|204.07|201.67|204.14|201.74|204.14|201.74|204.07|201.67|0
1650978050000|2022-04-26 13:00:50|204.01|201.61|204.14|201.74|204.14|201.74|204.01|201.61|0
1650978060000|2022-04-26 13:01:00|204.07|201.67|203.87|201.47|204.07|201.67|203.87|201.47|0
1650978070000|2022-04-26 13:01:10|203.74|201.34|203.2|200.8|203.74|201.34|203.2|200.8|0
1650978080000|2022-04-26 13:01:20|203.06|200.66|203.06|200.66|203.06|200.66|203.06|200.66|0
1650978090000|2022-04-26 13:01:30|203.2|200.8|203.2|200.8|203.2|200.8|203.2|200.8|0
1650978100000|2022-04-26 13:01:40|203.06|200.66|202.92|200.52|203.2|200.8|202.92|200.52|0
1650978110000|2022-04-26 13:01:50|202.79|200.39|202.38|199.98|202.79|200.39|202.38|199.98|0
1650978120000|2022-04-26 13:02:00|202.25|199.85|202.12|199.72|202.25|199.85|202.12|199.72|0
1650978130000|2022-04-26 13:02:10|201.85|199.45|201.31|198.91|201.85|199.45|201.31|198.91|0
1650978140000|2022-04-26 13:02:20|201.44|199.04|201.91|199.51|201.91|199.51|201.44|199.04|0
1650978150000|2022-04-26 13:02:30|201.98|199.58|202.11|199.71|202.11|199.71|201.71|199.31|0
1650978160000|2022-04-26 13:02:40|201.98|199.58|201.84|199.44|201.98|199.58|201.84|199.44|0
1650978170000|2022-04-26 13:02:50|201.98|199.58|202.31|199.91|202.31|199.91|201.98|199.58|0
1650978180000|2022-04-26 13:03:00|202.38|199.98|202.52|200.12|202.65|200.25|202.38|199.98|0
1650978190000|2022-04-26 13:03:10|202.65|200.25|202.65|200.25|202.65|200.25|202.52|200.12|0
1650978200000|2022-04-26 13:03:20|202.52|200.12|202.79|200.39|202.79|200.39|202.52|200.12|0
1650978210000|2022-04-26 13:03:30|202.85|200.45|202.79|200.39|202.92|200.52|202.79|200.39|0
1650978220000|2022-04-26 13:03:40|202.65|200.25|202.38|199.98|202.65|200.25|202.38|199.98|0
1650978230000|2022-04-26 13:03:50|202.11|199.71|201.98|199.58|202.11|199.71|201.98|199.58|0
1650978240000|2022-04-26 13:04:00|202.11|199.71|202.18|199.78|202.18|199.78|201.98|199.58|0
1650978250000|2022-04-26 13:04:10|202.11|199.71|201.98|199.58|202.11|199.71|201.98|199.58|0
1650978260000|2022-04-26 13:04:20|201.84|199.44|202.52|200.12|202.52|200.12|201.84|199.44|0
1650978270000|2022-04-26 13:04:30|202.65|200.25|202.65|200.25|202.65|200.25|202.65|200.25|0
1650978280000|2022-04-26 13:04:40|202.52|200.12|202.52|200.12|202.52|200.12|202.38|199.98|0
1650978300000|2022-04-26 13:05:00|202.38|199.98|202.25|199.85|202.52|200.12|202.25|199.85|0
1650978310000|2022-04-26 13:05:10|202.11|199.71|202.11|199.71|202.25|199.85|202.11|199.71|0
1650978320000|2022-04-26 13:05:20|202.25|199.85|202.25|199.85|202.25|199.85|202.18|199.78|0
1650978330000|2022-04-26 13:05:30|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1650978340000|2022-04-26 13:05:40|202.58|200.18|202.52|200.12|202.65|200.25|202.52|200.12|0
1650978350000|2022-04-26 13:05:50|202.65|200.25|202.52|200.12|202.65|200.25|202.52|200.12|0
1650978360000|2022-04-26 13:06:00|202.65|200.25|202.52|200.12|202.65|200.25|202.52|200.12|0
1650978370000|2022-04-26 13:06:10|202.38|199.98|202.38|199.98|202.52|200.12|202.38|199.98|0
1650978380000|2022-04-26 13:06:20|202.25|199.85|202.38|199.98|202.38|199.98|202.25|199.85|0
1650978390000|2022-04-26 13:06:30|202.65|200.25|202.65|200.25|202.72|200.32|202.65|200.25|0
1650978400000|2022-04-26 13:06:40|202.45|200.05|202.38|199.98|202.45|200.05|202.38|199.98|0
1650978410000|2022-04-26 13:06:50|202.45|200.05|202.45|200.05|202.52|200.12|202.38|199.98|0
1650978420000|2022-04-26 13:07:00|202.52|200.12|202.65|200.25|202.65|200.25|202.52|200.12|0
1650978430000|2022-04-26 13:07:10|202.72|200.32|202.79|200.39|202.79|200.39|202.72|200.32|0
1650978440000|2022-04-26 13:07:20|202.52|200.12|202.65|200.25|202.65|200.25|202.52|200.12|0
1650978450000|2022-04-26 13:07:30|202.52|200.12|202.38|199.98|202.52|200.12|202.38|199.98|0
1650978460000|2022-04-26 13:07:40|202.44|200.04|202.38|199.98|202.51|200.11|202.38|199.98|0
1650978470000|2022-04-26 13:07:50|202.25|199.85|202.17|199.77|202.25|199.85|202.17|199.77|0
1650978480000|2022-04-26 13:08:00|202.24|199.84|202.11|199.71|202.24|199.84|202.11|199.71|0
1650978490000|2022-04-26 13:08:10|202.24|199.84|202.38|199.98|202.51|200.11|202.24|199.84|0
1650978500000|2022-04-26 13:08:20|202.51|200.11|202.38|199.98|202.51|200.11|202.38|199.98|0
1650978510000|2022-04-26 13:08:30|202.24|199.84|202.38|199.98|202.38|199.98|202.24|199.84|0
1650978520000|2022-04-26 13:08:40|202.24|199.84|201.97|199.57|202.24|199.84|201.97|199.57|0
1650978530000|2022-04-26 13:08:50|201.9|199.5|201.97|199.57|202.11|199.71|201.9|199.5|0
1650978540000|2022-04-26 13:09:00|202.24|199.84|202.51|200.11|202.51|200.11|202.24|199.84|0
1650978550000|2022-04-26 13:09:10|202.65|200.25|202.65|200.25|202.65|200.25|202.65|200.25|0
1650978560000|2022-04-26 13:09:20|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1650978570000|2022-04-26 13:09:30|202.58|200.18|202.51|200.11|202.65|200.25|202.51|200.11|0
1650978580000|2022-04-26 13:09:40|202.38|199.98|202.38|199.98|202.38|199.98|202.38|199.98|0
1650978600000|2022-04-26 13:10:00|202.24|199.84|202.38|199.98|202.38|199.98|202.24|199.84|0
1650978610000|2022-04-26 13:10:10|202.51|200.11|202.38|199.98|202.51|200.11|202.38|199.98|0
1650978620000|2022-04-26 13:10:20|202.24|199.84|202.11|199.71|202.24|199.84|202.11|199.71|0
1650978630000|2022-04-26 13:10:30|201.97|199.57|201.97|199.57|202.11|199.71|201.97|199.57|0
1650978640000|2022-04-26 13:10:40|201.7|199.3|201.43|199.03|201.7|199.3|201.43|199.03|0
1650978650000|2022-04-26 13:10:50|201.3|198.9|200.76|198.36|201.3|198.9|200.76|198.36|0
1650978660000|2022-04-26 13:11:00|200.63|198.23|200.49|198.09|200.63|198.23|200.49|198.09|0
1650978670000|2022-04-26 13:11:10|200.63|198.23|200.36|197.96|200.63|198.23|200.09|197.69|0
1650978680000|2022-04-26 13:11:20|200.23|197.83|200.49|198.09|200.49|198.09|200.23|197.83|0
1650978690000|2022-04-26 13:11:30|200.63|198.23|200.76|198.36|200.76|198.36|200.63|198.23|0
1650978700000|2022-04-26 13:11:40|200.69|198.29|200.49|198.09|200.76|198.36|200.49|198.09|0
1650978710000|2022-04-26 13:11:50|200.63|198.23|200.36|197.96|200.63|198.23|200.36|197.96|0
1650978720000|2022-04-26 13:12:00|200.49|198.09|200.22|197.82|200.49|198.09|200.22|197.82|0
1650978730000|2022-04-26 13:12:10|199.96|197.56|200.49|198.09|200.49|198.09|199.96|197.56|0
1650978740000|2022-04-26 13:12:20|200.36|197.96|200.63|198.23|200.63|198.23|200.36|197.96|0
1650978750000|2022-04-26 13:12:30|200.49|198.09|200.49|198.09|200.63|198.23|200.49|198.09|0
1650978760000|2022-04-26 13:12:40|200.63|198.23|200.49|198.09|200.63|198.23|200.36|197.96|0
1650978770000|2022-04-26 13:12:50|200.63|198.23|200.56|198.16|200.63|198.23|200.56|198.16|0
1650978780000|2022-04-26 13:13:00|200.49|198.09|200.49|198.09|200.49|198.09|200.36|197.96|0
1650978790000|2022-04-26 13:13:10|200.63|198.23|200.36|197.96|200.63|198.23|200.36|197.96|0
1650978800000|2022-04-26 13:13:20|200.22|197.82|200.22|197.82|200.22|197.82|200.22|197.82|0
1650978810000|2022-04-26 13:13:30|200.09|197.69|200.09|197.69|200.09|197.69|199.96|197.56|0
1650978820000|2022-04-26 13:13:40|200.22|197.82|200.36|197.96|200.36|197.96|200.22|197.82|0
1650978830000|2022-04-26 13:13:50|200.22|197.82|200.22|197.82|200.22|197.82|200.22|197.82|0
1650978840000|2022-04-26 13:14:00|200.09|197.69|200.36|197.96|200.36|197.96|200.09|197.69|0
1650978850000|2022-04-26 13:14:10|200.49|198.09|200.69|198.29|200.69|198.29|200.49|198.09|0
1650978860000|2022-04-26 13:14:20|200.36|197.96|200.63|198.23|200.63|198.23|200.36|197.96|0
1650978870000|2022-04-26 13:14:30|200.76|198.36|200.49|198.09|200.76|198.36|200.49|198.09|0
1650978880000|2022-04-26 13:14:40|200.63|198.23|200.76|198.36|200.76|198.36|200.63|198.23|0
1650978890000|2022-04-26 13:14:50|200.63|198.23|200.62|198.22|200.69|198.29|200.62|198.22|0
1650978900000|2022-04-26 13:15:00|200.49|198.09|200.36|197.96|200.49|198.09|200.36|197.96|0
1650978910000|2022-04-26 13:15:10|200.49|198.09|200.36|197.96|200.49|198.09|200.36|197.96|0
1650978920000|2022-04-26 13:15:20|200.49|198.09|200.49|198.09|200.49|198.09|200.36|197.96|0
1650978930000|2022-04-26 13:15:30|200.76|198.36|200.89|198.49|200.89|198.49|200.76|198.36|0
1650978940000|2022-04-26 13:15:40|200.76|198.36|200.62|198.22|200.76|198.36|200.62|198.22|0
1650978950000|2022-04-26 13:15:50|200.76|198.36|201.03|198.63|201.03|198.63|200.76|198.36|0
1650978960000|2022-04-26 13:16:00|200.89|198.49|201.16|198.76|201.16|198.76|200.89|198.49|0
1650978970000|2022-04-26 13:16:10|201.3|198.9|201.03|198.63|201.3|198.9|201.03|198.63|0
1650978980000|2022-04-26 13:16:20|200.89|198.49|200.89|198.49|200.89|198.49|200.89|198.49|0
1650978990000|2022-04-26 13:16:30|200.76|198.36|201.03|198.63|201.03|198.63|200.76|198.36|0
1650979000000|2022-04-26 13:16:40|200.82|198.42|200.62|198.22|200.89|198.49|200.62|198.22|0
1650979010000|2022-04-26 13:16:50|200.49|198.09|200.62|198.22|200.62|198.22|200.49|198.09|0
1650979020000|2022-04-26 13:17:00|200.76|198.36|200.35|197.95|200.76|198.36|200.35|197.95|0
1650979030000|2022-04-26 13:17:10|200.22|197.82|200.76|198.36|200.76|198.36|200.22|197.82|0
1650979040000|2022-04-26 13:17:20|200.89|198.49|200.62|198.22|200.89|198.49|200.62|198.22|0
1650979050000|2022-04-26 13:17:30|200.76|198.36|200.76|198.36|200.76|198.36|200.76|198.36|0
1650979060000|2022-04-26 13:17:40|200.69|198.29|200.62|198.22|200.69|198.29|200.49|198.09|0
1650979070000|2022-04-26 13:17:50|200.76|198.36|200.49|198.09|200.76|198.36|200.49|198.09|0
1650979080000|2022-04-26 13:18:00|200.35|197.95|200.76|198.36|200.76|198.36|200.35|197.95|0
1650979090000|2022-04-26 13:18:10|200.82|198.42|200.89|198.49|200.89|198.49|200.76|198.36|0
1650979100000|2022-04-26 13:18:20|200.76|198.36|200.76|198.36|200.89|198.49|200.76|198.36|0
1650979110000|2022-04-26 13:18:30|200.62|198.22|200.62|198.22|200.62|198.22|200.62|198.22|0
1650979120000|2022-04-26 13:18:40|200.49|198.09|200.62|198.22|200.62|198.22|200.49|198.09|0
1650979130000|2022-04-26 13:18:50|200.55|198.15|200.82|198.42|200.82|198.42|200.55|198.15|0
1650979140000|2022-04-26 13:19:00|200.89|198.49|201.02|198.62|201.02|198.62|200.89|198.49|0
1650979150000|2022-04-26 13:19:10|200.95|198.55|201.02|198.62|201.02|198.62|200.95|198.55|0
1650979160000|2022-04-26 13:19:20|200.89|198.49|200.89|198.49|200.89|198.49|200.89|198.49|0
1650979170000|2022-04-26 13:19:30|201.02|198.62|200.76|198.36|201.02|198.62|200.76|198.36|0
1650979180000|2022-04-26 13:19:40|200.69|198.29|200.76|198.36|200.76|198.36|200.62|198.22|0
1650979190000|2022-04-26 13:19:50|200.89|198.49|200.95|198.55|201.02|198.62|200.89|198.49|0
1650979200000|2022-04-26 13:20:00|201.02|198.62|200.89|198.49|201.16|198.76|200.89|198.49|0
1650979210000|2022-04-26 13:20:10|200.82|198.42|200.89|198.49|200.89|198.49|200.82|198.42|0
1650979220000|2022-04-26 13:20:20|200.75|198.35|200.62|198.22|200.89|198.49|200.62|198.22|0
1650979230000|2022-04-26 13:20:30|200.35|197.95|200.08|197.68|200.35|197.95|200.08|197.68|0
1650979240000|2022-04-26 13:20:40|199.95|197.55|199.95|197.55|199.95|197.55|199.82|197.42|0
1650979250000|2022-04-26 13:20:50|200.01|197.61|199.68|197.28|200.01|197.61|199.68|197.28|0
1650979260000|2022-04-26 13:21:00|199.55|197.15|199.28|196.88|199.55|197.15|199.28|196.88|0
1650979270000|2022-04-26 13:21:10|199.01|196.61|199.28|196.88|199.28|196.88|199.01|196.61|0
1650979280000|2022-04-26 13:21:20|199.15|196.75|199.41|197.01|199.41|197.01|199.15|196.75|0
1650979290000|2022-04-26 13:21:30|199.82|197.42|199.68|197.28|199.82|197.42|199.68|197.28|0
1650979300000|2022-04-26 13:21:40|199.55|197.15|199.15|196.75|199.68|197.28|199.15|196.75|0
1650979310000|2022-04-26 13:21:50|199.41|197.01|199.41|197.01|199.41|197.01|199.41|197.01|0
1650979320000|2022-04-26 13:22:00|199.28|196.88|199.41|197.01|199.41|197.01|199.28|196.88|0
1650979330000|2022-04-26 13:22:10|199.28|196.88|199.01|196.61|199.28|196.88|199.01|196.61|0
1650979340000|2022-04-26 13:22:20|199.15|196.75|199.28|196.88|199.28|196.88|199.15|196.75|0
1650979350000|2022-04-26 13:22:30|199.41|197.01|199.28|196.88|199.55|197.15|199.28|196.88|0
1650979360000|2022-04-26 13:22:40|199.01|196.61|199.01|196.61|199.15|196.75|199.01|196.61|0
1650979370000|2022-04-26 13:22:50|199.15|196.75|199.28|196.88|199.28|196.88|199.15|196.75|0
1650979380000|2022-04-26 13:23:00|199.41|197.01|199.41|197.01|199.41|197.01|199.28|196.88|0
1650979390000|2022-04-26 13:23:10|199.28|196.88|199.55|197.15|199.55|197.15|199.28|196.88|0
1650979400000|2022-04-26 13:23:20|199.81|197.41|199.55|197.15|199.81|197.41|199.55|197.15|0
1650979410000|2022-04-26 13:23:30|199.68|197.28|199.55|197.15|199.68|197.28|199.55|197.15|0
1650979420000|2022-04-26 13:23:40|199.41|197.01|199.41|197.01|199.41|197.01|199.41|197.01|0
1650979430000|2022-04-26 13:23:50|199.34|196.94|199.41|197.01|199.41|197.01|199.28|196.88|0
1650979440000|2022-04-26 13:24:00|199.55|197.15|199.55|197.15|199.55|197.15|199.55|197.15|0
1650979450000|2022-04-26 13:24:10|199.41|197.01|199.41|197.01|199.41|197.01|199.28|196.88|0
1650979460000|2022-04-26 13:24:20|199.48|197.08|199.41|197.01|199.68|197.28|199.41|197.01|0
1650979470000|2022-04-26 13:24:30|199.28|196.88|199.28|196.88|199.41|197.01|199.28|196.88|0
1650979480000|2022-04-26 13:24:40|199.14|196.74|199.28|196.88|199.28|196.88|199.01|196.61|0
1650979490000|2022-04-26 13:24:50|199.41|197.01|199.68|197.28|199.68|197.28|199.41|197.01|0
1650979500000|2022-04-26 13:25:00|199.54|197.14|199.68|197.28|199.68|197.28|199.54|197.14|0
1650979510000|2022-04-26 13:25:10|199.54|197.14|199.81|197.41|199.81|197.41|199.54|197.14|0
1650979530000|2022-04-26 13:25:30|199.95|197.55|199.95|197.55|199.95|197.55|199.95|197.55|0
1650979540000|2022-04-26 13:25:40|200.08|197.68|200.35|197.95|200.35|197.95|200.08|197.68|0
1650979550000|2022-04-26 13:25:50|200.41|198.01|200.35|197.95|200.41|198.01|200.35|197.95|0
1650979560000|2022-04-26 13:26:00|200.21|197.81|200.35|197.95|200.35|197.95|200.21|197.81|0
1650979570000|2022-04-26 13:26:10|200.48|198.08|200.62|198.22|200.62|198.22|200.48|198.08|0
1650979580000|2022-04-26 13:26:20|200.48|198.08|200.21|197.81|200.48|198.08|200.21|197.81|0
1650979590000|2022-04-26 13:26:30|200.35|197.95|200.08|197.68|200.35|197.95|200.08|197.68|0
1650979600000|2022-04-26 13:26:40|199.94|197.54|199.81|197.41|199.94|197.54|199.81|197.41|0
1650979610000|2022-04-26 13:26:50|199.68|197.28|199.68|197.28|199.74|197.34|199.68|197.28|0
1650979620000|2022-04-26 13:27:00|199.81|197.41|200.21|197.81|200.21|197.81|199.81|197.41|0
1650979630000|2022-04-26 13:27:10|200.35|197.95|200.48|198.08|200.48|198.08|200.35|197.95|0
1650979640000|2022-04-26 13:27:20|200.35|197.95|199.81|197.41|200.35|197.95|199.81|197.41|0
1650979650000|2022-04-26 13:27:30|199.68|197.28|199.81|197.41|199.81|197.41|199.68|197.28|0
1650979660000|2022-04-26 13:27:40|199.68|197.28|199.27|196.87|199.94|197.54|199.27|196.87|0
1650979670000|2022-04-26 13:27:50|199.01|196.61|199.01|196.61|199.14|196.74|199.01|196.61|0
1650979680000|2022-04-26 13:28:00|199.14|196.74|199.14|196.74|199.21|196.81|199.14|196.74|0
1650979690000|2022-04-26 13:28:10|199.07|196.67|199.01|196.61|199.14|196.74|199.01|196.61|0
1650979700000|2022-04-26 13:28:20|199.14|196.74|199.14|196.74|199.14|196.74|199.14|196.74|0
1650979710000|2022-04-26 13:28:30|199.41|197.01|199.54|197.14|199.54|197.14|199.41|197.01|0
1650979720000|2022-04-26 13:28:40|199.81|197.41|199.81|197.41|199.81|197.41|199.68|197.28|0
1650979730000|2022-04-26 13:28:50|199.94|197.54|199.81|197.41|199.94|197.54|199.81|197.41|0
1650979740000|2022-04-26 13:29:00|199.94|197.54|200.48|198.08|200.48|198.08|199.94|197.54|0
1650979750000|2022-04-26 13:29:10|200.54|198.14|200.75|198.35|200.75|198.35|200.54|198.14|0
1650979760000|2022-04-26 13:29:20|200.88|198.48|200.88|198.48|200.88|198.48|200.88|198.48|0
1650979770000|2022-04-26 13:29:30|200.75|198.35|201.28|198.88|201.28|198.88|200.75|198.35|0
1650979780000|2022-04-26 13:29:40|201.02|198.62|200.75|198.35|201.15|198.75|200.75|198.35|0
1650979790000|2022-04-26 13:29:50|200.88|198.48|200.61|198.21|200.88|198.48|200.61|198.21|0
1650979800000|2022-04-26 13:30:00|200.34|197.94|199.94|197.54|200.34|197.94|199.27|196.87|0
1650979810000|2022-04-26 13:30:10|200.21|197.81|201.02|198.62|201.28|198.88|200.21|197.81|0
1650979820000|2022-04-26 13:30:20|200.08|197.68|197.8|195.4|200.08|197.68|197.8|195.4|0
1650979830000|2022-04-26 13:30:30|198.07|195.67|197.4|195|198.07|195.67|197.4|195|0
1650979840000|2022-04-26 13:30:40|198.74|196.34|200.72|198.32|201.12|198.72|198.74|196.34|0
1650979850000|2022-04-26 13:30:50|200.31|197.91|201.05|198.65|201.05|198.65|200.31|197.91|0
1650979860000|2022-04-26 13:31:00|200.98|198.58|200.72|198.32|200.98|198.58|200.18|197.78|0
1650979870000|2022-04-26 13:31:10|200.58|198.18|200.45|198.05|200.58|198.18|200.45|198.05|0
1650979880000|2022-04-26 13:31:20|199.91|197.51|199.84|197.44|200.18|197.78|199.84|197.44|0
1650979890000|2022-04-26 13:31:30|199.51|197.11|198.98|196.58|199.51|197.11|198.71|196.31|0
1650979900000|2022-04-26 13:31:40|198.71|196.31|198.58|196.18|198.85|196.45|198.32|195.92|0
1650979910000|2022-04-26 13:31:50|198.45|196.05|198.58|196.18|198.58|196.18|198.05|195.65|0
1650979920000|2022-04-26 13:32:00|198.32|195.92|198.31|195.91|198.32|195.92|198.05|195.65|0
1650979930000|2022-04-26 13:32:10|199.11|196.71|199.38|196.98|199.38|196.98|198.85|196.45|0
1650979940000|2022-04-26 13:32:20|198.85|196.45|199.38|196.98|199.38|196.98|198.85|196.45|0
1650979950000|2022-04-26 13:32:30|199.65|197.25|200.18|197.78|200.18|197.78|199.65|197.25|0
1650979960000|2022-04-26 13:32:40|200.05|197.65|200.45|198.05|200.58|198.18|199.91|197.51|0
1650979970000|2022-04-26 13:32:50|200.18|197.78|200.31|197.91|200.31|197.91|200.18|197.78|0
1650979980000|2022-04-26 13:33:00|199.25|196.85|199.11|196.71|199.25|196.85|198.98|196.58|0
1650979990000|2022-04-26 13:33:10|198.78|196.38|198.45|196.05|198.98|196.58|198.45|196.05|0
1650980000000|2022-04-26 13:33:20|198.64|196.24|198.85|196.45|198.85|196.45|198.64|196.24|0
1650980010000|2022-04-26 13:33:30|198.71|196.31|198.58|196.18|198.85|196.45|198.58|196.18|0
1650980020000|2022-04-26 13:33:40|199.38|196.98|200.04|197.64|200.04|197.64|199.38|196.98|0
1650980030000|2022-04-26 13:33:50|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1650980040000|2022-04-26 13:34:00|199.91|197.51|199.64|197.24|200.45|198.05|199.64|197.24|0
1650980050000|2022-04-26 13:34:10|199.78|197.38|199.91|197.51|199.91|197.51|199.64|197.24|0
1650980060000|2022-04-26 13:34:20|199.51|197.11|198.71|196.31|199.51|197.11|198.71|196.31|0
1650980070000|2022-04-26 13:34:30|198.84|196.44|198.45|196.05|198.84|196.44|198.45|196.05|0
1650980080000|2022-04-26 13:34:40|198.18|195.78|198.71|196.31|198.71|196.31|197.52|195.12|0
1650980090000|2022-04-26 13:34:50|198.18|195.78|197.65|195.25|198.18|195.78|197.65|195.25|0
1650980100000|2022-04-26 13:35:00|197.25|194.85|197.91|195.51|197.91|195.51|197.12|194.72|0
1650980110000|2022-04-26 13:35:10|197.65|195.25|198.05|195.65|198.31|195.91|197.65|195.25|0
1650980120000|2022-04-26 13:35:20|197.65|195.25|197.84|195.44|197.84|195.44|197.65|195.25|0
1650980130000|2022-04-26 13:35:30|198.18|195.78|199.11|196.71|199.38|196.98|198.18|195.78|0
1650980140000|2022-04-26 13:35:40|198.98|196.58|198.84|196.44|198.98|196.58|198.84|196.44|0
1650980150000|2022-04-26 13:35:50|199.24|196.84|198.98|196.58|199.24|196.84|198.98|196.58|0
1650980160000|2022-04-26 13:36:00|198.18|195.78|197.91|195.51|198.18|195.78|197.52|195.12|0
1650980170000|2022-04-26 13:36:10|197.52|195.12|198.05|195.65|198.05|195.65|197.52|195.12|0
1650980180000|2022-04-26 13:36:20|198.31|195.91|198.98|196.58|198.98|196.58|198.31|195.91|0
1650980190000|2022-04-26 13:36:30|199.11|196.71|199.04|196.64|199.11|196.71|198.84|196.44|0
1650980200000|2022-04-26 13:36:40|198.44|196.04|198.18|195.78|198.58|196.18|198.18|195.78|0
1650980210000|2022-04-26 13:36:50|197.65|195.25|197.78|195.38|197.78|195.38|197.65|195.25|0
1650980220000|2022-04-26 13:37:00|198.05|195.65|198.31|195.91|198.84|196.44|198.05|195.65|0
1650980230000|2022-04-26 13:37:10|198.84|196.44|198.98|196.58|199.51|197.11|198.84|196.44|0
1650980240000|2022-04-26 13:37:20|198.84|196.44|198.84|196.44|199.11|196.71|198.84|196.44|0
1650980250000|2022-04-26 13:37:30|198.71|196.31|197.91|195.51|198.71|196.31|197.91|195.51|0
1650980260000|2022-04-26 13:37:40|197.65|195.25|197.51|195.11|197.65|195.25|197.38|194.98|0
1650980270000|2022-04-26 13:37:50|197.78|195.38|197.51|195.11|197.78|195.38|197.51|195.11|0
1650980280000|2022-04-26 13:38:00|197.78|195.38|198.04|195.64|198.04|195.64|197.78|195.38|0
1650980290000|2022-04-26 13:38:10|198.58|196.18|197.91|195.51|198.71|196.31|197.91|195.51|0
1650980300000|2022-04-26 13:38:20|197.78|195.38|197.51|195.11|197.78|195.38|197.38|194.98|0
1650980310000|2022-04-26 13:38:30|197.65|195.25|197.38|194.98|197.65|195.25|197.12|194.72|0
1650980320000|2022-04-26 13:38:40|197.51|195.11|198.97|196.57|198.97|196.57|197.51|195.11|0
1650980330000|2022-04-26 13:38:50|199.11|196.71|200.17|197.77|200.17|197.77|199.11|196.71|0
1650980340000|2022-04-26 13:39:00|200.04|197.64|200.17|197.77|200.17|197.77|199.7|197.3|0
1650980350000|2022-04-26 13:39:10|200.31|197.91|200.71|198.31|200.71|198.31|200.31|197.91|0
1650980360000|2022-04-26 13:39:20|199.51|197.11|199.11|196.71|199.51|197.11|198.97|196.57|0
1650980370000|2022-04-26 13:39:30|198.71|196.31|198.24|195.84|198.71|196.31|198.18|195.78|0
1650980380000|2022-04-26 13:39:40|198.44|196.04|198.31|195.91|198.71|196.31|198.31|195.91|0
1650980390000|2022-04-26 13:39:50|198.44|196.04|198.31|195.91|198.57|196.17|198.31|195.91|0
1650980400000|2022-04-26 13:40:00|197.38|194.98|197.38|194.98|197.51|195.11|197.38|194.98|0
1650980410000|2022-04-26 13:40:10|196.78|194.38|196.98|194.58|197.25|194.85|196.78|194.38|0
1650980420000|2022-04-26 13:40:20|197.38|194.98|197.78|195.38|197.78|195.38|197.38|194.98|0
1650980430000|2022-04-26 13:40:30|198.84|196.44|197.11|194.71|198.84|196.44|197.11|194.71|0
1650980440000|2022-04-26 13:40:40|197.18|194.78|196.72|194.32|197.18|194.78|196.72|194.32|0
1650980450000|2022-04-26 13:40:50|196.65|194.25|195.66|193.26|196.65|194.25|195.66|193.26|0
1650980460000|2022-04-26 13:41:00|196.06|193.66|196.32|193.92|196.32|193.92|195.92|193.52|0
1650980470000|2022-04-26 13:41:10|196.19|193.79|196.06|193.66|196.32|193.92|196.06|193.66|0
1650980480000|2022-04-26 13:41:20|196.19|193.79|196.06|193.66|196.32|193.92|195.92|193.52|0
1650980490000|2022-04-26 13:41:30|195.92|193.52|195.92|193.52|196.06|193.66|195.92|193.52|0
1650980500000|2022-04-26 13:41:40|195.79|193.39|196.06|193.66|196.19|193.79|195.79|193.39|0
1650980510000|2022-04-26 13:41:50|196.19|193.79|195.79|193.39|196.19|193.79|195.79|193.39|0
1650980520000|2022-04-26 13:42:00|195.53|193.13|194.48|192.08|195.53|193.13|194.48|192.08|0
1650980530000|2022-04-26 13:42:10|194.08|191.68|194.08|191.68|194.08|191.68|193.95|191.55|0
1650980540000|2022-04-26 13:42:20|194.21|191.81|193.69|191.29|194.21|191.81|193.69|191.29|0
1650980550000|2022-04-26 13:42:30|194.21|191.81|193.95|191.55|194.21|191.81|193.95|191.55|0
1650980560000|2022-04-26 13:42:40|194.34|191.94|194.61|192.21|194.87|192.47|194.34|191.94|0
1650980570000|2022-04-26 13:42:50|194.48|192.08|194.21|191.81|194.61|192.21|194.21|191.81|0
1650980580000|2022-04-26 13:43:00|194.08|191.68|194.08|191.68|194.08|191.68|193.56|191.16|0
1650980590000|2022-04-26 13:43:10|194.21|191.81|193.69|191.29|194.34|191.94|193.69|191.29|0
1650980600000|2022-04-26 13:43:20|193.43|191.03|193.3|190.9|193.43|191.03|192.9|190.5|0
1650980610000|2022-04-26 13:43:30|193.69|191.29|193.3|190.9|193.69|191.29|193.3|190.9|0
1650980620000|2022-04-26 13:43:40|193.56|191.16|193.82|191.42|194.08|191.68|193.56|191.16|0
1650980630000|2022-04-26 13:43:50|193.69|191.29|193.69|191.29|193.69|191.29|193.43|191.03|0
1650980640000|2022-04-26 13:44:00|193.95|191.55|193.69|191.29|193.95|191.55|193.69|191.29|0
1650980650000|2022-04-26 13:44:10|193.56|191.16|193.82|191.42|193.95|191.55|193.56|191.16|0
1650980660000|2022-04-26 13:44:20|193.56|191.16|193.56|191.16|193.56|191.16|193.43|191.03|0
1650980670000|2022-04-26 13:44:30|193.49|191.09|193.29|190.89|193.49|191.09|193.16|190.76|0
1650980680000|2022-04-26 13:44:40|193.36|190.96|193.56|191.16|193.56|191.16|193.16|190.76|0
1650980690000|2022-04-26 13:44:50|193.42|191.02|193.56|191.16|193.56|191.16|193.42|191.02|0
1650980700000|2022-04-26 13:45:00|192.9|190.5|193.16|190.76|193.29|190.89|192.9|190.5|0
1650980710000|2022-04-26 13:45:10|193.42|191.02|193.56|191.16|193.56|191.16|193.42|191.02|0
1650980720000|2022-04-26 13:45:20|193.29|190.89|193.29|190.89|193.29|190.89|193.16|190.76|0
1650980730000|2022-04-26 13:45:30|193.16|190.76|193.29|190.89|193.69|191.29|193.16|190.76|0
1650980740000|2022-04-26 13:45:40|193.56|191.16|193.42|191.02|193.56|191.16|193.42|191.02|0
1650980750000|2022-04-26 13:45:50|193.03|190.63|193.69|191.29|193.69|191.29|193.03|190.63|0
1650980760000|2022-04-26 13:46:00|193.55|191.15|194.08|191.68|194.08|191.68|193.55|191.15|0
1650980770000|2022-04-26 13:46:10|193.95|191.55|193.29|190.89|193.95|191.55|193.29|190.89|0
1650980780000|2022-04-26 13:46:20|193.03|190.63|192.77|190.37|193.03|190.63|192.44|190.04|0
1650980790000|2022-04-26 13:46:30|193.29|190.89|193.16|190.76|193.42|191.02|193.16|190.76|0
1650980800000|2022-04-26 13:46:40|193.36|190.96|194.47|192.07|194.47|192.07|193.36|190.96|0
1650980810000|2022-04-26 13:46:50|194.27|191.87|193.16|190.76|194.27|191.87|193.16|190.76|0
1650980820000|2022-04-26 13:47:00|192.9|190.5|192.51|190.11|192.9|190.5|192.38|189.98|0
1650980830000|2022-04-26 13:47:10|192.64|190.24|192.77|190.37|192.9|190.5|192.64|190.24|0
1650980840000|2022-04-26 13:47:20|192.51|190.11|192.38|189.98|192.64|190.24|192.38|189.98|0
1650980850000|2022-04-26 13:47:30|192.51|190.11|192.51|190.11|192.51|190.11|192.38|189.98|0
1650980860000|2022-04-26 13:47:40|192.38|189.98|192.38|189.98|192.38|189.98|192.25|189.85|0
1650980870000|2022-04-26 13:47:50|193.03|190.63|194.08|191.68|194.08|191.68|193.03|190.63|0
1650980880000|2022-04-26 13:48:00|194.6|192.2|194.6|192.2|194.6|192.2|194.47|192.07|0
1650980890000|2022-04-26 13:48:10|195.26|192.86|194.35|191.95|195.66|193.26|194.35|191.95|0
1650980900000|2022-04-26 13:48:20|193.69|191.29|196.59|194.19|196.59|194.19|193.56|191.16|0
1650980910000|2022-04-26 13:48:30|196.79|194.39|196.73|194.33|196.99|194.59|196.73|194.33|0
1650980920000|2022-04-26 13:48:40|196.99|194.59|197.52|195.12|197.52|195.12|196.99|194.59|0
1650980930000|2022-04-26 13:48:50|197.25|194.85|197.32|194.92|197.38|194.98|197.25|194.85|0
1650980940000|2022-04-26 13:49:00|197.38|194.98|197.91|195.51|197.91|195.51|197.38|194.98|0
1650980950000|2022-04-26 13:49:10|198.44|196.04|198.58|196.18|198.58|196.18|198.18|195.78|0
1650980960000|2022-04-26 13:49:20|198.31|195.91|198.24|195.84|198.31|195.91|198.18|195.78|0
1650980970000|2022-04-26 13:49:30|197.98|195.58|197.38|194.98|197.98|195.58|197.38|194.98|0
1650980980000|2022-04-26 13:49:40|197.05|194.65|195.79|193.39|197.05|194.65|195.79|193.39|0
1650980990000|2022-04-26 13:49:50|195.4|193|194.48|192.08|195.4|193|194.48|192.08|0
1650981000000|2022-04-26 13:50:00|193.96|191.56|193.7|191.3|193.96|191.56|193.57|191.17|0
1650981010000|2022-04-26 13:50:10|193.57|191.17|193.31|190.91|193.57|191.17|193.31|190.91|0
1650981020000|2022-04-26 13:50:20|193.18|190.78|193.57|191.17|193.7|191.3|193.18|190.78|0
1650981030000|2022-04-26 13:50:30|193.7|191.3|192.65|190.25|193.7|191.3|192.52|190.12|0
1650981040000|2022-04-26 13:50:40|192.39|189.99|191.61|189.21|192.39|189.99|191.61|189.21|0
1650981050000|2022-04-26 13:50:50|191.74|189.34|192|189.6|192|189.6|191.61|189.21|0
1650981060000|2022-04-26 13:51:00|192.13|189.73|192.78|190.38|192.78|190.38|192|189.6|0
1650981070000|2022-04-26 13:51:10|193.17|190.77|193.17|190.77|193.31|190.91|193.17|190.77|0
1650981080000|2022-04-26 13:51:20|193.7|191.3|194.74|192.34|194.74|192.34|193.7|191.3|0
1650981090000|2022-04-26 13:51:30|194.35|191.95|194.74|192.34|194.74|192.34|194.35|191.95|0
1650981100000|2022-04-26 13:51:40|194.61|192.21|194.28|191.88|194.61|192.21|194.28|191.88|0
1650981110000|2022-04-26 13:51:50|194.09|191.69|194.61|192.21|194.61|192.21|194.09|191.69|0
1650981120000|2022-04-26 13:52:00|194.81|192.41|195.14|192.74|195.14|192.74|194.81|192.41|0
1650981130000|2022-04-26 13:52:10|194.87|192.47|194.61|192.21|194.87|192.47|194.61|192.21|0
1650981140000|2022-04-26 13:52:20|194.09|191.69|194.22|191.82|194.22|191.82|194.09|191.69|0
1650981150000|2022-04-26 13:52:30|194.09|191.69|193.57|191.17|194.09|191.69|193.57|191.17|0
1650981160000|2022-04-26 13:52:40|193.7|191.3|193.7|191.3|193.83|191.43|193.7|191.3|0
1650981170000|2022-04-26 13:52:50|194.35|191.95|193.96|191.56|194.35|191.95|193.96|191.56|0
1650981180000|2022-04-26 13:53:00|193.83|191.43|193.3|190.9|193.83|191.43|193.3|190.9|0
1650981190000|2022-04-26 13:53:10|193.43|191.03|193.3|190.9|193.56|191.16|193.3|190.9|0
1650981200000|2022-04-26 13:53:20|193.17|190.77|192.91|190.51|193.17|190.77|192.91|190.51|0
1650981210000|2022-04-26 13:53:30|192.13|189.73|192.78|190.38|192.78|190.38|192.13|189.73|0
1650981220000|2022-04-26 13:53:40|192.65|190.25|192|189.6|192.65|190.25|192|189.6|0
1650981230000|2022-04-26 13:53:50|191.87|189.47|192.13|189.73|192.13|189.73|191.61|189.21|0
1650981240000|2022-04-26 13:54:00|191.74|189.34|191.48|189.08|192|189.6|191.48|189.08|0
1650981250000|2022-04-26 13:54:10|191.87|189.47|191.61|189.21|191.87|189.47|191.61|189.21|0
1650981260000|2022-04-26 13:54:20|191.35|188.95|191.09|188.69|191.48|189.08|191.09|188.69|0
1650981270000|2022-04-26 13:54:30|191.22|188.82|191.35|188.95|191.74|189.34|191.22|188.82|0
1650981280000|2022-04-26 13:54:40|191.22|188.82|191.35|188.95|191.35|188.95|191.22|188.82|0
1650981290000|2022-04-26 13:54:50|191.09|188.69|190.7|188.3|191.09|188.69|190.7|188.3|0
1650981300000|2022-04-26 13:55:00|190.96|188.56|191.87|189.47|191.87|189.47|190.96|188.56|0
1650981310000|2022-04-26 13:55:10|191.48|189.08|191.74|189.34|192|189.6|191.48|189.08|0
1650981320000|2022-04-26 13:55:20|191.87|189.47|191.48|189.08|192|189.6|191.48|189.08|0
1650981330000|2022-04-26 13:55:30|191.35|188.95|191.48|189.08|191.74|189.34|191.35|188.95|0
1650981340000|2022-04-26 13:55:40|191.22|188.82|191.61|189.21|191.61|189.21|191.22|188.82|0
1650981350000|2022-04-26 13:55:50|191.48|189.08|191.15|188.75|191.48|189.08|191.09|188.69|0
1650981360000|2022-04-26 13:56:00|191.61|189.21|192.13|189.73|192.19|189.79|191.61|189.21|0
1650981370000|2022-04-26 13:56:10|191.87|189.47|191.87|189.47|192|189.6|191.87|189.47|0
1650981380000|2022-04-26 13:56:20|192.26|189.86|191.87|189.47|192.26|189.86|191.87|189.47|0
1650981390000|2022-04-26 13:56:30|191.61|189.21|191.67|189.27|191.87|189.47|191.61|189.21|0
1650981400000|2022-04-26 13:56:40|191.22|188.82|190.57|188.17|191.22|188.82|190.57|188.17|0
1650981410000|2022-04-26 13:56:50|190.83|188.43|191.09|188.69|191.22|188.82|190.83|188.43|0
1650981420000|2022-04-26 13:57:00|191.35|188.95|191.35|188.95|191.61|189.21|191.35|188.95|0
1650981430000|2022-04-26 13:57:10|191.09|188.69|190.83|188.43|191.61|189.21|190.83|188.43|0
1650981440000|2022-04-26 13:57:20|190.96|188.56|190.83|188.43|191.09|188.69|190.83|188.43|0
1650981450000|2022-04-26 13:57:30|190.7|188.3|190.44|188.04|190.83|188.43|190.44|188.04|0
1650981460000|2022-04-26 13:57:40|190.31|187.91|190.44|188.04|190.44|188.04|190.31|187.91|0
1650981470000|2022-04-26 13:57:50|190.31|187.91|190.5|188.1|190.5|188.1|190.18|187.78|0
1650981480000|2022-04-26 13:58:00|190.44|188.04|190.44|188.04|190.44|188.04|190.05|187.65|0
1650981490000|2022-04-26 13:58:10|190.5|188.1|190.7|188.3|190.7|188.3|190.18|187.78|0
1650981500000|2022-04-26 13:58:20|191.09|188.69|191.35|188.95|191.35|188.95|190.96|188.56|0
1650981510000|2022-04-26 13:58:30|191.22|188.82|191.22|188.82|191.41|189.01|191.22|188.82|0
1650981520000|2022-04-26 13:58:40|191.09|188.69|191.22|188.82|191.48|189.08|191.09|188.69|0
1650981530000|2022-04-26 13:58:50|190.96|188.56|190.96|188.56|191.22|188.82|190.96|188.56|0
1650981540000|2022-04-26 13:59:00|191.02|188.62|191.09|188.69|191.09|188.69|190.96|188.56|0
1650981550000|2022-04-26 13:59:10|191.61|189.21|192|189.6|192|189.6|191.48|189.08|0
1650981560000|2022-04-26 13:59:20|192.13|189.73|192.26|189.86|192.26|189.86|192.13|189.73|0
1650981570000|2022-04-26 13:59:30|192.39|189.99|192.39|189.99|192.39|189.99|192.13|189.73|0
1650981580000|2022-04-26 13:59:40|192.32|189.92|191.87|189.47|192.39|189.99|191.87|189.47|0
1650981590000|2022-04-26 13:59:50|191.74|189.34|191.93|189.53|191.93|189.53|191.67|189.27|0
1650981600000|2022-04-26 14:00:00|191.61|189.21|192.06|189.66|192.06|189.66|191.35|188.95|0
1650981610000|2022-04-26 14:00:10|191.54|189.14|191.41|189.01|191.54|189.14|191.41|189.01|0
1650981620000|2022-04-26 14:00:20|192.39|189.99|191.67|189.27|192.39|189.99|191.67|189.27|0
1650981630000|2022-04-26 14:00:30|191.09|188.69|190.83|188.43|191.09|188.69|190.7|188.3|0
1650981640000|2022-04-26 14:00:40|191.87|189.47|192.39|189.99|192.52|190.12|191.87|189.47|0
1650981650000|2022-04-26 14:00:50|192.26|189.86|192.25|189.85|192.39|189.99|191.74|189.34|0
1650981660000|2022-04-26 14:01:00|191.99|189.59|191.93|189.53|191.99|189.59|191.73|189.33|0
1650981670000|2022-04-26 14:01:10|191.73|189.33|190.83|188.43|191.73|189.33|190.83|188.43|0
1650981680000|2022-04-26 14:01:20|190.7|188.3|190.83|188.43|190.83|188.43|190.57|188.17|0
1650981690000|2022-04-26 14:01:30|190.31|187.91|190.57|188.17|190.57|188.17|190.18|187.78|0
1650981700000|2022-04-26 14:01:40|190.96|188.56|191.22|188.82|191.22|188.82|190.83|188.43|0
1650981710000|2022-04-26 14:01:50|190.7|188.3|190.96|188.56|191.09|188.69|190.7|188.3|0
1650981720000|2022-04-26 14:02:00|190.44|188.04|190.11|187.71|190.44|188.04|189.92|187.52|0
1650981730000|2022-04-26 14:02:10|190.05|187.65|190.18|187.78|190.31|187.91|190.05|187.65|0
1650981740000|2022-04-26 14:02:20|190.31|187.91|190.18|187.78|190.31|187.91|190.05|187.65|0
1650981750000|2022-04-26 14:02:30|190.05|187.65|190.44|188.04|190.44|188.04|190.05|187.65|0
1650981760000|2022-04-26 14:02:40|190.7|188.3|190.31|187.91|190.7|188.3|190.18|187.78|0
1650981770000|2022-04-26 14:02:50|190.05|187.65|190.05|187.65|190.05|187.65|189.92|187.52|0
1650981780000|2022-04-26 14:03:00|189.92|187.52|190.18|187.78|190.18|187.78|189.92|187.52|0
1650981790000|2022-04-26 14:03:10|190.31|187.91|190.7|188.3|190.7|188.3|189.92|187.52|0
1650981800000|2022-04-26 14:03:20|190.57|188.17|190.18|187.78|190.57|188.17|190.18|187.78|0
1650981810000|2022-04-26 14:03:30|190.31|187.91|190.31|187.91|190.57|188.17|190.31|187.91|0
1650981820000|2022-04-26 14:03:40|190.44|188.04|190.44|188.04|190.57|188.17|190.44|188.04|0
1650981830000|2022-04-26 14:03:50|191.08|188.68|191.47|189.07|191.47|189.07|190.95|188.55|0
1650981840000|2022-04-26 14:04:00|191.21|188.81|191.47|189.07|191.47|189.07|190.95|188.55|0
1650981850000|2022-04-26 14:04:10|191.34|188.94|191.08|188.68|191.34|188.94|191.08|188.68|0
1650981860000|2022-04-26 14:04:20|190.82|188.42|190.31|187.91|190.82|188.42|190.31|187.91|0
1650981870000|2022-04-26 14:04:30|190.44|188.04|190.57|188.17|190.57|188.17|190.31|187.91|0
1650981880000|2022-04-26 14:04:40|190.69|188.29|190.18|187.78|190.69|188.29|190.18|187.78|0
1650981890000|2022-04-26 14:04:50|190.57|188.17|191.86|189.46|191.86|189.46|190.57|188.17|0
1650981900000|2022-04-26 14:05:00|191.47|189.07|192.12|189.72|192.12|189.72|191.47|189.07|0
1650981910000|2022-04-26 14:05:10|192.38|189.98|192.9|190.5|192.9|190.5|192.38|189.98|0
1650981920000|2022-04-26 14:05:20|193.16|190.76|193.42|191.02|193.42|191.02|193.16|190.76|0
1650981930000|2022-04-26 14:05:30|194.08|191.68|194.21|191.81|194.21|191.81|193.68|191.28|0
1650981940000|2022-04-26 14:05:40|193.95|191.55|194.08|191.68|194.08|191.68|193.55|191.15|0
1650981950000|2022-04-26 14:05:50|193.82|191.42|194.08|191.68|194.34|191.94|193.82|191.42|0
1650981960000|2022-04-26 14:06:00|193.95|191.55|194.47|192.07|194.47|192.07|193.95|191.55|0
1650981970000|2022-04-26 14:06:10|194.01|191.61|194.21|191.81|194.34|191.94|193.82|191.42|0
1650981980000|2022-04-26 14:06:20|194.08|191.68|194.47|192.07|194.47|192.07|194.08|191.68|0
1650981990000|2022-04-26 14:06:30|194.21|191.81|194.47|192.07|194.47|192.07|194.21|191.81|0
1650982000000|2022-04-26 14:06:40|194.34|191.94|194.47|192.07|194.47|192.07|194.34|191.94|0
1650982010000|2022-04-26 14:06:50|194.34|191.94|195.12|192.72|195.12|192.72|194.21|191.81|0
1650982020000|2022-04-26 14:07:00|195.39|192.99|195.78|193.38|195.78|193.38|195.39|192.99|0
1650982030000|2022-04-26 14:07:10|195.65|193.25|194.73|192.33|195.65|193.25|194.73|192.33|0
1650982040000|2022-04-26 14:07:20|194.86|192.46|194.47|192.07|194.86|192.46|194.47|192.07|0
1650982050000|2022-04-26 14:07:30|194.34|191.94|194.73|192.33|194.73|192.33|194.34|191.94|0
1650982060000|2022-04-26 14:07:40|195.25|192.85|195.84|193.44|195.84|193.44|195.25|192.85|0
1650982070000|2022-04-26 14:07:50|195.71|193.31|196.04|193.64|196.04|193.64|195.25|192.85|0
1650982080000|2022-04-26 14:08:00|195.78|193.38|195.78|193.38|195.78|193.38|195.65|193.25|0
1650982090000|2022-04-26 14:08:10|195.25|192.85|194.6|192.2|195.25|192.85|194.6|192.2|0
1650982100000|2022-04-26 14:08:20|194.47|192.07|194.21|191.81|194.47|192.07|194.21|191.81|0
1650982110000|2022-04-26 14:08:30|194.07|191.67|194.07|191.67|194.07|191.67|194.07|191.67|0
1650982120000|2022-04-26 14:08:40|193.94|191.54|193.55|191.15|193.94|191.54|193.55|191.15|0
1650982130000|2022-04-26 14:08:50|193.68|191.28|194.21|191.81|194.21|191.81|193.68|191.28|0
1650982140000|2022-04-26 14:09:00|194.47|192.07|193.81|191.41|194.47|192.07|193.81|191.41|0
1650982150000|2022-04-26 14:09:10|193.68|191.28|193.55|191.15|193.88|191.48|193.55|191.15|0
1650982160000|2022-04-26 14:09:20|193.81|191.41|194.01|191.61|194.01|191.61|193.81|191.41|0
1650982170000|2022-04-26 14:09:30|194.6|192.2|195.12|192.72|195.12|192.72|194.6|192.2|0
1650982180000|2022-04-26 14:09:40|195.52|193.12|196.04|193.64|196.04|193.64|195.52|193.12|0
1650982190000|2022-04-26 14:09:50|195.65|193.25|195.52|193.12|195.65|193.25|195.38|192.98|0
1650982200000|2022-04-26 14:10:00|194.99|192.59|194.73|192.33|195.25|192.85|194.73|192.33|0
1650982210000|2022-04-26 14:10:10|195.52|193.12|196.04|193.64|196.04|193.64|195.52|193.12|0
1650982220000|2022-04-26 14:10:20|195.91|193.51|195.12|192.72|196.04|193.64|195.12|192.72|0
1650982230000|2022-04-26 14:10:30|195.51|193.11|195.91|193.51|196.04|193.64|195.51|193.11|0
1650982240000|2022-04-26 14:10:40|195.65|193.25|195.91|193.51|196.04|193.64|195.65|193.25|0
1650982250000|2022-04-26 14:10:50|195.25|192.85|194.99|192.59|195.25|192.85|194.99|192.59|0
1650982260000|2022-04-26 14:11:00|194.86|192.46|194.99|192.59|195.12|192.72|194.86|192.46|0
1650982270000|2022-04-26 14:11:10|194.86|192.46|194.6|192.2|195.12|192.72|194.6|192.2|0
1650982280000|2022-04-26 14:11:20|194.73|192.33|194.86|192.46|194.86|192.46|194.6|192.2|0
1650982290000|2022-04-26 14:11:30|194.46|192.06|193.42|191.02|194.46|192.06|193.29|190.89|0
1650982300000|2022-04-26 14:11:40|193.16|190.76|192.77|190.37|193.16|190.76|192.77|190.37|0
1650982310000|2022-04-26 14:11:50|192.25|189.85|191.99|189.59|192.25|189.85|191.99|189.59|0
1650982320000|2022-04-26 14:12:00|191.66|189.26|191.53|189.13|191.86|189.46|191.53|189.13|0
1650982330000|2022-04-26 14:12:10|191.6|189.2|191.47|189.07|191.73|189.33|191.47|189.07|0
1650982340000|2022-04-26 14:12:20|191.34|188.94|191.21|188.81|191.34|188.94|191.21|188.81|0
1650982350000|2022-04-26 14:12:30|191.08|188.68|191.34|188.94|191.6|189.2|191.08|188.68|0
1650982360000|2022-04-26 14:12:40|191.08|188.68|191.34|188.94|191.34|188.94|191.08|188.68|0
1650982370000|2022-04-26 14:12:50|191.21|188.81|190.82|188.42|191.21|188.81|190.69|188.29|0
1650982380000|2022-04-26 14:13:00|190.69|188.29|189.78|187.38|190.69|188.29|189.78|187.38|0
1650982390000|2022-04-26 14:13:10|190.1|187.7|190.3|187.9|190.3|187.9|190.1|187.7|0
1650982400000|2022-04-26 14:13:20|190.17|187.77|189.91|187.51|190.17|187.77|189.65|187.25|0
1650982410000|2022-04-26 14:13:30|190.3|187.9|190.3|187.9|190.69|188.29|190.3|187.9|0
1650982420000|2022-04-26 14:13:40|190.56|188.16|190.17|187.77|190.56|188.16|190.17|187.77|0
1650982430000|2022-04-26 14:13:50|189.78|187.38|189.91|187.51|190.04|187.64|189.65|187.25|0
1650982440000|2022-04-26 14:14:00|189.65|187.25|189.91|187.51|189.91|187.51|189.65|187.25|0
1650982450000|2022-04-26 14:14:10|189.78|187.38|190.69|188.29|190.69|188.29|189.78|187.38|0
1650982460000|2022-04-26 14:14:20|190.17|187.77|190.3|187.9|190.43|188.03|190.04|187.64|0
1650982470000|2022-04-26 14:14:30|190.43|188.03|190.43|188.03|190.43|188.03|190.17|187.77|0
1650982480000|2022-04-26 14:14:40|190.04|187.64|189.91|187.51|190.04|187.64|189.91|187.51|0
1650982490000|2022-04-26 14:14:50|189.78|187.38|189.91|187.51|189.91|187.51|189.65|187.25|0
1650982500000|2022-04-26 14:15:00|189.52|187.12|189.27|186.87|189.52|187.12|189.27|186.87|0
1650982510000|2022-04-26 14:15:10|188.88|186.48|188.11|185.71|188.88|186.48|188.11|185.71|0
1650982520000|2022-04-26 14:15:20|188.36|185.96|187.59|185.19|188.36|185.96|187.59|185.19|0
1650982530000|2022-04-26 14:15:30|187.47|185.07|187.21|184.81|187.47|185.07|187.21|184.81|0
1650982540000|2022-04-26 14:15:40|187.47|185.07|187.34|184.94|187.85|185.45|187.34|184.94|0
1650982550000|2022-04-26 14:15:50|187.21|184.81|186.82|184.42|187.21|184.81|186.82|184.42|0
1650982560000|2022-04-26 14:16:00|186.7|184.3|186.31|183.91|186.7|184.3|186.31|183.91|0
1650982570000|2022-04-26 14:16:10|185.93|183.53|186.31|183.91|186.31|183.91|185.93|183.53|0
1650982580000|2022-04-26 14:16:20|186.19|183.79|185.42|183.02|186.19|183.79|185.42|183.02|0
1650982590000|2022-04-26 14:16:30|185.55|183.15|185.17|182.77|185.55|183.15|184.91|182.51|0
1650982600000|2022-04-26 14:16:40|184.78|182.38|184.91|182.51|185.04|182.64|184.78|182.38|0
1650982610000|2022-04-26 14:16:50|184.78|182.38|184.28|181.88|184.78|182.38|184.28|181.88|0
1650982620000|2022-04-26 14:17:00|184.66|182.26|184.91|182.51|184.91|182.51|184.15|181.75|0
1650982630000|2022-04-26 14:17:10|184.66|182.26|180.72|178.32|184.91|182.51|180.72|178.32|0
1650982640000|2022-04-26 14:17:20|180.59|178.19|183.22|180.82|183.22|180.82|180.59|178.19|0
1650982650000|2022-04-26 14:17:30|183.47|181.07|183.85|181.45|184.36|181.96|183.47|181.07|0
1650982660000|2022-04-26 14:17:40|185.43|183.03|185.31|182.91|185.43|183.03|184.92|182.52|0
1650982670000|2022-04-26 14:17:50|185.56|183.16|185.81|183.41|185.81|183.41|185.43|183.03|0
1650982680000|2022-04-26 14:18:00|185.05|182.65|184.92|182.52|185.05|182.65|184.92|182.52|0
1650982690000|2022-04-26 14:18:10|184.54|182.14|184.8|182.4|184.8|182.4|184.54|182.14|0
1650982700000|2022-04-26 14:18:20|184.29|181.89|184.04|181.64|184.29|181.89|184.04|181.64|0
1650982710000|2022-04-26 14:18:30|183.78|181.38|184.8|182.4|184.8|182.4|183.72|181.32|0
1650982720000|2022-04-26 14:18:40|184.42|182.02|183.53|181.13|184.42|182.02|183.53|181.13|0
1650982730000|2022-04-26 14:18:50|183.66|181.26|183.02|180.62|183.66|181.26|182.9|180.5|0
1650982740000|2022-04-26 14:19:00|182.9|180.5|183.15|180.75|183.15|180.75|182.9|180.5|0
1650982750000|2022-04-26 14:19:10|183.02|180.62|183.02|180.62|183.28|180.88|183.02|180.62|0
1650982760000|2022-04-26 14:19:20|182.9|180.5|182.9|180.5|183.15|180.75|182.9|180.5|0
1650982770000|2022-04-26 14:19:30|183.02|180.62|183.66|181.26|183.66|181.26|183.02|180.62|0
1650982780000|2022-04-26 14:19:40|184.42|182.02|184.29|181.89|184.8|182.4|184.29|181.89|0
1650982790000|2022-04-26 14:19:50|184.16|181.76|184.04|181.64|184.16|181.76|184.04|181.64|0
1650982800000|2022-04-26 14:20:00|183.66|181.26|183.15|180.75|183.66|181.26|183.02|180.62|0
1650982810000|2022-04-26 14:20:10|183.02|180.62|182.9|180.5|183.02|180.62|182.77|180.37|0
1650982820000|2022-04-26 14:20:20|184.16|181.76|184.29|181.89|184.29|181.89|184.16|181.76|0
1650982830000|2022-04-26 14:20:30|184.41|182.01|185.18|182.78|185.18|182.78|184.41|182.01|0
1650982840000|2022-04-26 14:20:40|184.16|181.76|184.29|181.89|184.54|182.14|184.16|181.76|0
1650982850000|2022-04-26 14:20:50|184.67|182.27|184.67|182.27|184.73|182.33|184.67|182.27|0
1650982860000|2022-04-26 14:21:00|184.29|181.89|183.91|181.51|184.41|182.01|183.91|181.51|0
1650982870000|2022-04-26 14:21:10|184.16|181.76|183.78|181.38|184.16|181.76|183.65|181.25|0
1650982880000|2022-04-26 14:21:20|183.4|181|183.02|180.62|183.4|181|182.9|180.5|0
1650982890000|2022-04-26 14:21:30|182.64|180.24|182.14|179.74|182.64|180.24|182.02|179.62|0
1650982900000|2022-04-26 14:21:40|182.27|179.87|181.76|179.36|182.27|179.87|181.76|179.36|0
1650982910000|2022-04-26 14:21:50|180.38|177.98|181.01|178.61|181.01|178.61|180.38|177.98|0
1650982920000|2022-04-26 14:22:00|180.89|178.49|182.01|179.61|182.01|179.61|180.89|178.49|0
1650982930000|2022-04-26 14:22:10|182.14|179.74|182.77|180.37|182.77|180.37|182.14|179.74|0
1650982940000|2022-04-26 14:22:20|182.64|180.24|181.76|179.36|182.64|180.24|181.76|179.36|0
1650982950000|2022-04-26 14:22:30|181.64|179.24|182.14|179.74|182.39|179.99|181.64|179.24|0
1650982960000|2022-04-26 14:22:40|182.27|179.87|182.77|180.37|182.77|180.37|182.01|179.61|0
1650982970000|2022-04-26 14:22:50|183.15|180.75|183.15|180.75|183.46|181.06|183.15|180.75|0
1650982980000|2022-04-26 14:23:00|183.02|180.62|183.02|180.62|183.15|180.75|182.9|180.5|0
1650982990000|2022-04-26 14:23:10|183.4|181|183.91|181.51|183.91|181.51|183.4|181|0
1650983000000|2022-04-26 14:23:20|183.78|181.38|184.03|181.63|184.16|181.76|183.78|181.38|0
1650983010000|2022-04-26 14:23:30|184.09|181.69|184.03|181.63|184.09|181.69|184.03|181.63|0
1650983020000|2022-04-26 14:23:40|183.78|181.38|183.65|181.25|183.78|181.38|183.53|181.13|0
1650983030000|2022-04-26 14:23:50|184.29|181.89|183.78|181.38|184.29|181.89|183.78|181.38|0
1650983040000|2022-04-26 14:24:00|183.53|181.13|183.65|181.25|183.65|181.25|183.33|180.93|0
1650983050000|2022-04-26 14:24:10|183.53|181.13|183.27|180.87|183.53|181.13|183.27|180.87|0
1650983060000|2022-04-26 14:24:20|183.15|180.75|182.26|179.86|183.15|180.75|182.26|179.86|0
1650983070000|2022-04-26 14:24:30|182.39|179.99|182.39|179.99|182.39|179.99|182.14|179.74|0
1650983080000|2022-04-26 14:24:40|182.77|180.37|182.77|180.37|182.77|180.37|182.52|180.12|0
1650983090000|2022-04-26 14:24:50|182.39|179.99|182.32|179.92|182.7|180.3|182.32|179.92|0
1650983100000|2022-04-26 14:25:00|182.14|179.74|182.52|180.12|182.52|180.12|182.14|179.74|0
1650983110000|2022-04-26 14:25:10|182.77|180.37|183.02|180.62|183.02|180.62|182.77|180.37|0
1650983120000|2022-04-26 14:25:20|183.15|180.75|183.15|180.75|183.65|181.25|183.15|180.75|0
1650983130000|2022-04-26 14:25:30|183.27|180.87|183.02|180.62|183.27|180.87|183.02|180.62|0
1650983140000|2022-04-26 14:25:40|183.08|180.68|183.15|180.75|183.15|180.75|183.08|180.68|0
1650983150000|2022-04-26 14:25:50|183.27|180.87|183.02|180.62|183.27|180.87|182.89|180.49|0
1650983160000|2022-04-26 14:26:00|182.77|180.37|182.26|179.86|182.77|180.37|182.14|179.74|0
1650983170000|2022-04-26 14:26:10|182.01|179.61|181.76|179.36|182.14|179.74|181.76|179.36|0
1650983180000|2022-04-26 14:26:20|181.89|179.49|182.01|179.61|182.14|179.74|181.89|179.49|0
1650983190000|2022-04-26 14:26:30|181.89|179.49|181.76|179.36|182.14|179.74|181.76|179.36|0
1650983200000|2022-04-26 14:26:40|181.51|179.11|181.63|179.23|181.63|179.23|181.38|178.98|0
1650983210000|2022-04-26 14:26:50|181.82|179.42|182.07|179.67|182.07|179.67|181.82|179.42|0
1650983220000|2022-04-26 14:27:00|181.63|179.23|181.26|178.86|181.63|179.23|181.26|178.86|0
1650983230000|2022-04-26 14:27:10|180.76|178.36|180.88|178.48|180.88|178.48|180.63|178.23|0
1650983240000|2022-04-26 14:27:20|181.01|178.61|181.51|179.11|181.51|179.11|180.76|178.36|0
1650983250000|2022-04-26 14:27:30|182.14|179.74|183.02|180.62|183.02|180.62|182.14|179.74|0
1650983260000|2022-04-26 14:27:40|182.51|180.11|182.45|180.05|182.51|180.11|182.39|179.99|0
1650983270000|2022-04-26 14:27:50|182.64|180.24|182.26|179.86|182.64|180.24|182.26|179.86|0
1650983280000|2022-04-26 14:28:00|182.45|180.05|182.51|180.11|182.57|180.17|182.39|179.99|0
1650983290000|2022-04-26 14:28:10|182.57|180.17|183.27|180.87|183.27|180.87|182.57|180.17|0
1650983300000|2022-04-26 14:28:20|183.4|181|183.65|181.25|183.77|181.37|183.4|181|0
1650983310000|2022-04-26 14:28:30|183.4|181|183.27|180.87|183.77|181.37|183.27|180.87|0
1650983320000|2022-04-26 14:28:40|183.14|180.74|183.02|180.62|183.14|180.74|183.02|180.62|0
1650983330000|2022-04-26 14:28:50|182.89|180.49|183.4|181|183.65|181.25|182.89|180.49|0
1650983340000|2022-04-26 14:29:00|182.89|180.49|182.26|179.86|182.89|180.49|182.26|179.86|0
1650983350000|2022-04-26 14:29:10|182.51|180.11|182.64|180.24|182.64|180.24|182.51|180.11|0
1650983360000|2022-04-26 14:29:20|182.51|180.11|182.51|180.11|182.64|180.24|182.39|179.99|0
1650983370000|2022-04-26 14:29:30|182.76|180.36|184.15|181.75|184.15|181.75|182.76|180.36|0
1650983380000|2022-04-26 14:29:40|184.28|181.88|184.53|182.13|184.66|182.26|184.28|181.88|0
1650983390000|2022-04-26 14:29:50|184.66|182.26|184.66|182.26|184.66|182.26|184.53|182.13|0
1650983400000|2022-04-26 14:30:00|185.55|183.15|184.53|182.13|185.68|183.28|184.53|182.13|0
1650983410000|2022-04-26 14:30:10|184.28|181.88|183.65|181.25|184.28|181.88|183.65|181.25|0
1650983420000|2022-04-26 14:30:20|183.52|181.12|183.9|181.5|183.9|181.5|183.52|181.12|0
1650983430000|2022-04-26 14:30:30|184.03|181.63|184.91|182.51|184.91|182.51|184.03|181.63|0
1650983440000|2022-04-26 14:30:40|185.04|182.64|185.04|182.64|185.04|182.64|184.91|182.51|0
1650983450000|2022-04-26 14:30:50|184.66|182.26|184.91|182.51|184.91|182.51|184.53|182.13|0
1650983460000|2022-04-26 14:31:00|184.97|182.57|183.77|181.37|184.97|182.57|183.77|181.37|0
1650983470000|2022-04-26 14:31:10|183.52|181.12|183.65|181.25|183.9|181.5|183.52|181.12|0
1650983480000|2022-04-26 14:31:20|184.09|181.69|184.28|181.88|184.28|181.88|184.03|181.63|0
1650983490000|2022-04-26 14:31:30|184.97|182.57|185.8|183.4|185.8|183.4|184.91|182.51|0
1650983500000|2022-04-26 14:31:40|185.68|183.28|185.42|183.02|185.93|183.53|185.42|183.02|0
1650983510000|2022-04-26 14:31:50|185.29|182.89|185.55|183.15|185.55|183.15|185.29|182.89|0
1650983520000|2022-04-26 14:32:00|185.42|183.02|184.53|182.13|185.42|183.02|184.53|182.13|0
1650983530000|2022-04-26 14:32:10|184.66|182.26|184.79|182.39|184.79|182.39|184.4|182|0
1650983540000|2022-04-26 14:32:20|184.28|181.88|184.28|181.88|184.53|182.13|184.28|181.88|0
1650983550000|2022-04-26 14:32:30|184.66|182.26|184.28|181.88|185.17|182.77|184.28|181.88|0
1650983560000|2022-04-26 14:32:40|184.4|182|183.52|181.12|184.4|182|183.52|181.12|0
1650983570000|2022-04-26 14:32:50|183.45|181.05|183.52|181.12|183.77|181.37|183.45|181.05|0
1650983580000|2022-04-26 14:33:00|183.27|180.87|183.52|181.12|183.52|181.12|183.01|180.61|0
1650983590000|2022-04-26 14:33:10|183.58|181.18|183.39|180.99|183.58|181.18|183.39|180.99|0
1650983600000|2022-04-26 14:33:20|182.89|180.49|183.01|180.61|183.39|180.99|182.89|180.49|0
1650983610000|2022-04-26 14:33:30|182.89|180.49|182.63|180.23|183.01|180.61|182.63|180.23|0
1650983620000|2022-04-26 14:33:40|182.76|180.36|182.76|180.36|183.14|180.74|182.76|180.36|0
1650983630000|2022-04-26 14:33:50|182.51|180.11|182.07|179.67|182.51|180.11|182|179.6|0
1650983640000|2022-04-26 14:34:00|182.26|179.86|181.63|179.23|182.26|179.86|181.63|179.23|0
1650983650000|2022-04-26 14:34:10|182|179.6|181|178.6|182|179.6|181|178.6|0
1650983660000|2022-04-26 14:34:20|181.13|178.73|181|178.6|181.13|178.73|181|178.6|0
1650983670000|2022-04-26 14:34:30|181.13|178.73|181.25|178.85|181.5|179.1|181.13|178.73|0
1650983680000|2022-04-26 14:34:40|181|178.6|181.13|178.73|181.38|178.98|181|178.6|0
1650983690000|2022-04-26 14:34:50|181|178.6|181.19|178.79|181.25|178.85|180.87|178.47|0
1650983700000|2022-04-26 14:35:00|180.87|178.47|181|178.6|181.12|178.72|180.87|178.47|0
1650983710000|2022-04-26 14:35:10|181.12|178.72|181.88|179.48|181.88|179.48|181.12|178.72|0
1650983720000|2022-04-26 14:35:20|182.13|179.73|182.13|179.73|182.57|180.17|182.13|179.73|0
1650983730000|2022-04-26 14:35:30|182.25|179.85|181.88|179.48|182.25|179.85|181.88|179.48|0
1650983740000|2022-04-26 14:35:40|181.75|179.35|181.63|179.23|181.75|179.35|181.63|179.23|0
1650983750000|2022-04-26 14:35:50|181.56|179.16|181.12|178.72|181.56|179.16|181.12|178.72|0
1650983760000|2022-04-26 14:36:00|181.25|178.85|181.06|178.66|181.25|178.85|181.06|178.66|0
1650983770000|2022-04-26 14:36:10|180.87|178.47|182.13|179.73|182.13|179.73|180.87|178.47|0
1650983780000|2022-04-26 14:36:20|182.51|180.11|182|179.6|182.51|180.11|182|179.6|0
1650983790000|2022-04-26 14:36:30|182.13|179.73|182.51|180.11|182.63|180.23|182.13|179.73|0
1650983800000|2022-04-26 14:36:40|182.25|179.85|181.63|179.23|182.25|179.85|181.63|179.23|0
1650983810000|2022-04-26 14:36:50|181.88|179.48|181.75|179.35|182|179.6|181.63|179.23|0
1650983820000|2022-04-26 14:37:00|181.5|179.1|181.5|179.1|181.63|179.23|181.25|178.85|0
1650983830000|2022-04-26 14:37:10|181.75|179.35|182.13|179.73|182.13|179.73|181.75|179.35|0
1650983840000|2022-04-26 14:37:20|181.75|179.35|181.88|179.48|181.88|179.48|181.5|179.1|0
1650983850000|2022-04-26 14:37:30|182.13|179.73|182.13|179.73|182.25|179.85|182.13|179.73|0
1650983860000|2022-04-26 14:37:40|181.88|179.48|182|179.6|182|179.6|181.75|179.35|0
1650983870000|2022-04-26 14:37:50|182.13|179.73|183.26|180.86|183.26|180.86|182.13|179.73|0
1650983880000|2022-04-26 14:38:00|183.01|180.61|183.14|180.74|183.14|180.74|182.88|180.48|0
1650983890000|2022-04-26 14:38:10|183.07|180.67|183.77|181.37|183.77|181.37|183.07|180.67|0
1650983900000|2022-04-26 14:38:20|184.02|181.62|183.57|181.17|184.02|181.62|183.57|181.17|0
1650983910000|2022-04-26 14:38:30|183.01|180.61|181.5|179.1|183.01|180.61|181.5|179.1|0
1650983920000|2022-04-26 14:38:40|180.75|178.35|178.75|176.35|180.75|178.35|178.75|176.35|0
1650983930000|2022-04-26 14:38:50|178.87|176.47|178.5|176.1|178.87|176.47|178.38|175.98|0
1650983940000|2022-04-26 14:39:00|178.75|176.35|179.75|177.35|179.75|177.35|178.75|176.35|0
1650983950000|2022-04-26 14:39:10|179.25|176.85|179.56|177.16|179.56|177.16|179.25|176.85|0
1650983960000|2022-04-26 14:39:20|180.75|178.35|181.62|179.22|181.62|179.22|180.49|178.09|0
1650983970000|2022-04-26 14:39:30|182.13|179.73|181.62|179.22|182.19|179.79|181.62|179.22|0
1650983980000|2022-04-26 14:39:40|181.5|179.1|180.49|178.09|181.5|179.1|180.49|178.09|0
1650983990000|2022-04-26 14:39:50|180.74|178.34|180.24|177.84|180.74|178.34|180.24|177.84|0
1650984000000|2022-04-26 14:40:00|180.49|178.09|180.43|178.03|180.49|178.09|180.12|177.72|0
1650984010000|2022-04-26 14:40:10|180.24|177.84|179.99|177.59|180.24|177.84|179.87|177.47|0
1650984020000|2022-04-26 14:40:20|179.74|177.34|179.74|177.34|179.74|177.34|179.62|177.22|0
1650984030000|2022-04-26 14:40:30|180.62|178.22|180.24|177.84|180.74|178.34|180.24|177.84|0
1650984040000|2022-04-26 14:40:40|179.87|177.47|179.87|177.47|179.87|177.47|179.55|177.15|0
1650984050000|2022-04-26 14:40:50|179.49|177.09|179.62|177.22|179.62|177.22|179.37|176.97|0
1650984060000|2022-04-26 14:41:00|179.37|176.97|179.87|177.47|179.87|177.47|179.24|176.84|0
1650984070000|2022-04-26 14:41:10|179.24|176.84|178.75|176.35|179.24|176.84|178.75|176.35|0
1650984080000|2022-04-26 14:41:20|178.25|175.85|178.25|175.85|178.25|175.85|178.13|175.73|0
1650984090000|2022-04-26 14:41:30|178|175.6|177.75|175.35|178.13|175.73|177.75|175.35|0
1650984100000|2022-04-26 14:41:40|177.26|174.86|176.64|174.24|177.26|174.86|176.39|173.99|0
1650984110000|2022-04-26 14:41:50|176.52|174.12|176.39|173.99|176.64|174.24|176.39|173.99|0
1650984120000|2022-04-26 14:42:00|175.9|173.5|175.78|173.38|176.52|174.12|175.78|173.38|0
1650984130000|2022-04-26 14:42:10|176.14|173.74|175.9|173.5|176.14|173.74|175.65|173.25|0
1650984140000|2022-04-26 14:42:20|176.39|173.99|176.76|174.36|176.76|174.36|176.27|173.87|0
1650984150000|2022-04-26 14:42:30|176.39|173.99|176.39|173.99|176.76|174.36|176.39|173.99|0
1650984160000|2022-04-26 14:42:40|176.27|173.87|177.32|174.92|177.5|175.1|176.27|173.87|0
1650984170000|2022-04-26 14:42:50|177.38|174.98|178.62|176.22|178.62|176.22|177.38|174.98|0
1650984180000|2022-04-26 14:43:00|178.75|176.35|178.37|175.97|178.87|176.47|178.37|175.97|0
1650984190000|2022-04-26 14:43:10|178|175.6|177.38|174.98|178.06|175.66|177.38|174.98|0
1650984200000|2022-04-26 14:43:20|177.01|174.61|177.75|175.35|177.75|175.35|177.01|174.61|0
1650984210000|2022-04-26 14:43:30|178|175.6|178|175.6|178|175.6|177.5|175.1|0
1650984220000|2022-04-26 14:43:40|178.25|175.85|178|175.6|178.25|175.85|177.88|175.48|0
1650984230000|2022-04-26 14:43:50|178.12|175.72|179.25|176.85|179.57|177.17|176.71|174.31|0
1650984240000|2022-04-26 14:44:00|179.44|177.04|178.57|176.17|179.44|177.04|178.32|175.92|0
1650984250000|2022-04-26 14:44:10|178.45|176.05|179.57|177.17|179.57|177.17|178.2|175.8|0
1650984260000|2022-04-26 14:44:20|179.32|176.92|178.45|176.05|179.32|176.92|178.32|175.92|0
1650984270000|2022-04-26 14:44:30|177.95|175.55|177.7|175.3|177.95|175.55|177.58|175.18|0
1650984280000|2022-04-26 14:44:40|178.08|175.68|178.13|175.73|178.32|175.92|178.08|175.68|0
1650984290000|2022-04-26 14:44:50|178.57|176.17|178.32|175.92|178.82|176.42|178.32|175.92|0
1650984300000|2022-04-26 14:45:00|178.08|175.68|178.2|175.8|178.32|175.92|178.08|175.68|0
1650984310000|2022-04-26 14:45:10|178.32|175.92|179.32|176.92|179.32|176.92|178.32|175.92|0
1650984320000|2022-04-26 14:45:20|180.44|178.04|179.56|177.16|180.44|178.04|179.56|177.16|0
1650984330000|2022-04-26 14:45:30|179.69|177.29|180.19|177.79|180.19|177.79|179.69|177.29|0
1650984340000|2022-04-26 14:45:40|180.31|177.91|179.94|177.54|180.31|177.91|179.94|177.54|0
1650984350000|2022-04-26 14:45:50|179.56|177.16|180.44|178.04|180.44|178.04|179.56|177.16|0
1650984360000|2022-04-26 14:46:00|181.19|178.79|180.69|178.29|181.19|178.79|180.69|178.29|0
1650984370000|2022-04-26 14:46:10|180.94|178.54|180.81|178.41|180.94|178.54|180.69|178.29|0
1650984380000|2022-04-26 14:46:20|181.06|178.66|180.81|178.41|181.06|178.66|180.81|178.41|0
1650984390000|2022-04-26 14:46:30|180.56|178.16|180.81|178.41|180.93|178.53|180.56|178.16|0
1650984400000|2022-04-26 14:46:40|180.87|178.47|180.5|178.1|180.87|178.47|180.44|178.04|0
1650984410000|2022-04-26 14:46:50|180.44|178.04|181.06|178.66|181.43|179.03|180.44|178.04|0
1650984420000|2022-04-26 14:47:00|180.81|178.41|179.81|177.41|180.81|178.41|179.81|177.41|0
1650984430000|2022-04-26 14:47:10|179.44|177.04|179.94|177.54|179.94|177.54|179.44|177.04|0
1650984440000|2022-04-26 14:47:20|180.19|177.79|180.06|177.66|180.31|177.91|180|177.6|0
1650984450000|2022-04-26 14:47:30|179.69|177.29|179.44|177.04|179.69|177.29|179.44|177.04|0
1650984460000|2022-04-26 14:47:40|179.56|177.16|179.06|176.66|179.56|177.16|179.06|176.66|0
1650984470000|2022-04-26 14:47:50|178.94|176.54|179.31|176.91|179.31|176.91|178.94|176.54|0
1650984480000|2022-04-26 14:48:00|179.19|176.79|179.56|177.16|179.69|177.29|179.19|176.79|0
1650984490000|2022-04-26 14:48:10|179.69|177.29|179.81|177.41|179.81|177.41|179.44|177.04|0
1650984500000|2022-04-26 14:48:20|179.69|177.29|180.56|178.16|180.56|178.16|179.44|177.04|0
1650984510000|2022-04-26 14:48:30|180.93|178.53|180.43|178.03|180.93|178.53|180.43|178.03|0
1650984520000|2022-04-26 14:48:40|179.99|177.59|181.49|179.09|181.56|179.16|179.81|177.41|0
1650984530000|2022-04-26 14:48:50|181.93|179.53|181.56|179.16|182.19|179.79|181.56|179.16|0
1650984540000|2022-04-26 14:49:00|181.68|179.28|181.81|179.41|181.81|179.41|181.43|179.03|0
1650984550000|2022-04-26 14:49:10|181.68|179.28|181.31|178.91|181.93|179.53|181.31|178.91|0
1650984560000|2022-04-26 14:49:20|181.56|179.16|181.93|179.53|181.93|179.53|181.56|179.16|0
1650984570000|2022-04-26 14:49:30|181.68|179.28|181.43|179.03|181.68|179.28|181.43|179.03|0
1650984580000|2022-04-26 14:49:40|181.68|179.28|181.68|179.28|181.81|179.41|181.68|179.28|0
1650984590000|2022-04-26 14:49:50|181.93|179.53|182.44|180.04|182.44|180.04|181.93|179.53|0
1650984600000|2022-04-26 14:50:00|182.31|179.91|181.43|179.03|182.31|179.91|181.43|179.03|0
1650984610000|2022-04-26 14:50:10|181.31|178.91|180.93|178.53|181.31|178.91|180.93|178.53|0
1650984620000|2022-04-26 14:50:20|180.81|178.41|180.56|178.16|180.81|178.41|180.56|178.16|0
1650984630000|2022-04-26 14:50:30|180.81|178.41|181.31|178.91|181.31|178.91|180.56|178.16|0
1650984640000|2022-04-26 14:50:40|181.43|179.03|181.18|178.78|181.43|179.03|181.18|178.78|0
1650984650000|2022-04-26 14:50:50|180.93|178.53|180.93|178.53|181.06|178.66|180.81|178.41|0
1650984660000|2022-04-26 14:51:00|180.43|178.03|180.43|178.03|180.62|178.22|180.43|178.03|0
1650984670000|2022-04-26 14:51:10|180.56|178.16|180.43|178.03|180.56|178.16|180.18|177.78|0
1650984680000|2022-04-26 14:51:20|180.18|177.78|180.06|177.66|180.31|177.91|180.06|177.66|0
1650984690000|2022-04-26 14:51:30|179.93|177.53|180.31|177.91|180.31|177.91|179.93|177.53|0
1650984700000|2022-04-26 14:51:40|180.43|178.03|180.31|177.91|180.43|178.03|180.31|177.91|0
1650984710000|2022-04-26 14:51:50|180.18|177.78|180.31|177.91|180.43|178.03|180.18|177.78|0
1650984720000|2022-04-26 14:52:00|180.56|178.16|181.06|178.66|181.06|178.66|180.56|178.16|0
1650984730000|2022-04-26 14:52:10|180.81|178.41|181.18|178.78|181.18|178.78|180.81|178.41|0
1650984740000|2022-04-26 14:52:20|182.06|179.66|181.56|179.16|182.06|179.66|181.56|179.16|0
1650984750000|2022-04-26 14:52:30|181.18|178.78|180.93|178.53|181.18|178.78|180.8|178.4|0
1650984760000|2022-04-26 14:52:40|181.3|178.9|181.56|179.16|181.56|179.16|181.3|178.9|0
1650984770000|2022-04-26 14:52:50|181.43|179.03|182.31|179.91|182.43|180.03|181.43|179.03|0
1650984780000|2022-04-26 14:53:00|182.18|179.78|182.18|179.78|182.18|179.78|182.18|179.78|0
1650984790000|2022-04-26 14:53:10|182.94|180.54|183.44|181.04|183.44|181.04|182.94|180.54|0
1650984800000|2022-04-26 14:53:20|183.69|181.29|183.06|180.66|183.69|181.29|183.06|180.66|0
1650984810000|2022-04-26 14:53:30|182.68|180.28|182.06|179.66|182.68|180.28|182.06|179.66|0
1650984820000|2022-04-26 14:53:40|181.18|178.78|180.68|178.28|181.18|178.78|180.68|178.28|0
1650984830000|2022-04-26 14:53:50|180.55|178.15|180.18|177.78|180.55|178.15|180.18|177.78|0
1650984840000|2022-04-26 14:54:00|180.06|177.66|179.68|177.28|180.18|177.78|179.68|177.28|0
1650984850000|2022-04-26 14:54:10|179.43|177.03|179.68|177.28|179.81|177.41|179.37|176.97|0
1650984860000|2022-04-26 14:54:20|179.56|177.16|179.68|177.28|179.93|177.53|179.56|177.16|0
1650984870000|2022-04-26 14:54:30|179.56|177.16|180.18|177.78|180.18|177.78|179.56|177.16|0
1650984880000|2022-04-26 14:54:40|180.43|178.03|180.05|177.65|181.05|178.65|180.05|177.65|0
1650984890000|2022-04-26 14:54:50|180.3|177.9|179.93|177.53|180.3|177.9|179.93|177.53|0
1650984900000|2022-04-26 14:55:00|180.05|177.65|180.43|178.03|180.43|178.03|180.05|177.65|0
1650984910000|2022-04-26 14:55:10|179.93|177.53|180.05|177.65|180.05|177.65|179.93|177.53|0
1650984920000|2022-04-26 14:55:20|180.18|177.78|180.68|178.28|180.68|178.28|180.18|177.78|0
1650984930000|2022-04-26 14:55:30|180.3|177.9|180.55|178.15|180.55|178.15|180.18|177.78|0
1650984940000|2022-04-26 14:55:40|180.43|178.03|180.55|178.15|180.68|178.28|180.43|178.03|0
1650984950000|2022-04-26 14:55:50|180.43|178.03|180.05|177.65|180.43|178.03|180.05|177.65|0
1650984960000|2022-04-26 14:56:00|180.3|177.9|180.8|178.4|180.8|178.4|180.3|177.9|0
1650984970000|2022-04-26 14:56:10|180.93|178.53|181.3|178.9|181.3|178.9|180.93|178.53|0
1650984980000|2022-04-26 14:56:20|180.68|178.28|180.68|178.28|180.68|178.28|180.43|178.03|0
1650984990000|2022-04-26 14:56:30|180.8|178.4|180.24|177.84|180.8|178.4|180.24|177.84|0
1650985000000|2022-04-26 14:56:40|180.43|178.03|180.43|178.03|180.8|178.4|180.43|178.03|0
1650985010000|2022-04-26 14:56:50|180.24|177.84|180.11|177.71|180.3|177.9|180.11|177.71|0
1650985020000|2022-04-26 14:57:00|179.93|177.53|179.68|177.28|180.05|177.65|179.68|177.28|0
1650985030000|2022-04-26 14:57:10|179.93|177.53|180.55|178.15|180.55|178.15|179.93|177.53|0
1650985040000|2022-04-26 14:57:20|180.93|178.53|180.18|177.78|180.93|178.53|180.18|177.78|0
1650985050000|2022-04-26 14:57:30|180.05|177.65|180.68|178.28|180.8|178.4|180.05|177.65|0
1650985060000|2022-04-26 14:57:40|180.43|178.03|179.93|177.53|180.43|178.03|179.93|177.53|0
1650985070000|2022-04-26 14:57:50|180.18|177.78|179.8|177.4|180.18|177.78|179.8|177.4|0
1650985080000|2022-04-26 14:58:00|179.86|177.46|179.43|177.03|179.86|177.46|179.43|177.03|0
1650985090000|2022-04-26 14:58:10|179.55|177.15|179.43|177.03|179.55|177.15|179.3|176.9|0
1650985100000|2022-04-26 14:58:20|179.74|177.34|179.43|177.03|179.93|177.53|179.43|177.03|0
1650985110000|2022-04-26 14:58:30|179.3|176.9|179.3|176.9|179.43|177.03|179.3|176.9|0
1650985120000|2022-04-26 14:58:40|179.06|176.66|179.18|176.78|179.3|176.9|179.06|176.66|0
1650985130000|2022-04-26 14:58:50|178.93|176.53|179.55|177.15|180.05|177.65|178.93|176.53|0
1650985140000|2022-04-26 14:59:00|179.68|177.28|179.55|177.15|179.68|177.28|179.43|177.03|0
1650985150000|2022-04-26 14:59:10|179.68|177.28|179.55|177.15|180.05|177.65|179.55|177.15|0
1650985160000|2022-04-26 14:59:20|179.3|176.9|179.3|176.9|179.3|176.9|179.18|176.78|0
1650985170000|2022-04-26 14:59:30|179.43|177.03|180.05|177.65|180.05|177.65|179.43|177.03|0
1650985180000|2022-04-26 14:59:40|180.17|177.77|179.55|177.15|180.17|177.77|179.55|177.15|0
1650985190000|2022-04-26 14:59:50|179.43|177.03|179.68|177.28|179.8|177.4|179.43|177.03|0
1650985200000|2022-04-26 15:00:00|179.43|177.03|179.05|176.65|179.43|177.03|178.68|176.28|0
1650985210000|2022-04-26 15:00:10|178.81|176.41|178.93|176.53|179.05|176.65|178.81|176.41|0
1650985220000|2022-04-26 15:00:20|178.19|175.79|177.69|175.29|178.19|175.79|177.57|175.17|0
1650985230000|2022-04-26 15:00:30|177.57|175.17|178.06|175.66|178.06|175.66|177.57|175.17|0
1650985240000|2022-04-26 15:00:40|177.94|175.54|178.06|175.66|178.06|175.66|177.94|175.54|0
1650985250000|2022-04-26 15:00:50|177.94|175.54|177.57|175.17|177.94|175.54|177.44|175.04|0
1650985260000|2022-04-26 15:01:00|177.32|174.92|176.95|174.55|177.32|174.92|176.95|174.55|0
1650985270000|2022-04-26 15:01:10|177.07|174.67|176.83|174.43|177.07|174.67|176.83|174.43|0
1650985280000|2022-04-26 15:01:20|176.95|174.55|177.44|175.04|177.44|175.04|176.95|174.55|0
1650985290000|2022-04-26 15:01:30|177.69|175.29|176.95|174.55|177.69|175.29|176.95|174.55|0
1650985300000|2022-04-26 15:01:40|176.83|174.43|176.95|174.55|177.07|174.67|176.83|174.43|0
1650985310000|2022-04-26 15:01:50|176.7|174.3|176.83|174.43|176.83|174.43|176.7|174.3|0
1650985320000|2022-04-26 15:02:00|176.58|174.18|176.46|174.06|176.58|174.18|176.46|174.06|0
1650985330000|2022-04-26 15:02:10|176.33|173.93|176.58|174.18|176.58|174.18|176.33|173.93|0
1650985340000|2022-04-26 15:02:20|177.07|174.67|176.83|174.43|177.07|174.67|176.83|174.43|0
1650985350000|2022-04-26 15:02:30|176.7|174.3|176.95|174.55|176.95|174.55|176.7|174.3|0
1650985360000|2022-04-26 15:02:40|176.88|174.48|176.64|174.24|176.95|174.55|176.64|174.24|0
1650985370000|2022-04-26 15:02:50|176.83|174.43|176.82|174.42|176.95|174.55|176.82|174.42|0
1650985380000|2022-04-26 15:03:00|176.95|174.55|176.95|174.55|176.95|174.55|176.82|174.42|0
1650985390000|2022-04-26 15:03:10|176.7|174.3|177.94|175.54|177.94|175.54|176.7|174.3|0
1650985400000|2022-04-26 15:03:20|177.81|175.41|177.94|175.54|177.94|175.54|177.81|175.41|0
1650985410000|2022-04-26 15:03:30|178.06|175.66|176.95|174.55|178.06|175.66|176.95|174.55|0
1650985420000|2022-04-26 15:03:40|177.07|174.67|176.82|174.42|177.07|174.67|176.7|174.3|0
1650985430000|2022-04-26 15:03:50|176.7|174.3|177.19|174.79|177.19|174.79|176.7|174.3|0
1650985440000|2022-04-26 15:04:00|176.95|174.55|177.81|175.41|177.81|175.41|176.7|174.3|0
1650985450000|2022-04-26 15:04:10|177.69|175.29|177.44|175.04|177.87|175.47|177.44|175.04|0
1650985460000|2022-04-26 15:04:20|177.56|175.16|177.44|175.04|177.69|175.29|177.44|175.04|0
1650985470000|2022-04-26 15:04:30|177.07|174.67|177.07|174.67|177.19|174.79|177.07|174.67|0
1650985480000|2022-04-26 15:04:40|176.7|174.3|176.58|174.18|176.7|174.3|176.58|174.18|0
1650985490000|2022-04-26 15:04:50|176.7|174.3|176.45|174.05|176.7|174.3|176.33|173.93|0
1650985500000|2022-04-26 15:05:00|176.33|173.93|176.21|173.81|176.33|173.93|176.21|173.81|0
1650985510000|2022-04-26 15:05:10|176.33|173.93|176.33|173.93|176.58|174.18|176.21|173.81|0
1650985520000|2022-04-26 15:05:20|176.21|173.81|175.84|173.44|176.21|173.81|175.84|173.44|0
1650985530000|2022-04-26 15:05:30|175.72|173.32|175.84|173.44|175.84|173.44|175.72|173.32|0
1650985540000|2022-04-26 15:05:40|175.96|173.56|176.21|173.81|176.21|173.81|175.96|173.56|0
1650985550000|2022-04-26 15:05:50|176.08|173.68|176.08|173.68|176.33|173.93|176.08|173.68|0
1650985560000|2022-04-26 15:06:00|176.33|173.93|175.9|173.5|176.33|173.93|175.59|173.19|0
1650985570000|2022-04-26 15:06:10|176.21|173.81|176.08|173.68|176.21|173.81|175.35|172.95|0
1650985580000|2022-04-26 15:06:20|176.58|174.18|176.7|174.3|176.7|174.3|176.45|174.05|0
1650985590000|2022-04-26 15:06:30|176.82|174.42|176.33|173.93|176.82|174.42|176.33|173.93|0
1650985600000|2022-04-26 15:06:40|176.21|173.81|176.82|174.42|176.82|174.42|176.08|173.68|0
1650985610000|2022-04-26 15:06:50|176.7|174.3|176.94|174.54|176.95|174.55|176.58|174.18|0
1650985620000|2022-04-26 15:07:00|176.82|174.42|176.33|173.93|176.82|174.42|176.21|173.81|0
1650985630000|2022-04-26 15:07:10|176.21|173.81|175.96|173.56|176.21|173.81|175.84|173.44|0
1650985640000|2022-04-26 15:07:20|176.08|173.68|176.08|173.68|176.21|173.81|176.08|173.68|0
1650985650000|2022-04-26 15:07:30|175.96|173.56|176.45|174.05|176.45|174.05|175.96|173.56|0
1650985660000|2022-04-26 15:07:40|176.21|173.81|176.21|173.81|176.33|173.93|176.21|173.81|0
1650985670000|2022-04-26 15:07:50|176.08|173.68|176.02|173.62|176.08|173.68|175.96|173.56|0
1650985680000|2022-04-26 15:08:00|175.96|173.56|176.33|173.93|176.33|173.93|175.96|173.56|0
1650985690000|2022-04-26 15:08:10|176.57|174.17|176.57|174.17|176.82|174.42|176.57|174.17|0
1650985700000|2022-04-26 15:08:20|176.45|174.05|176.7|174.3|176.7|174.3|176.45|174.05|0
1650985710000|2022-04-26 15:08:30|176.82|174.42|176.82|174.42|176.94|174.54|176.82|174.42|0
1650985720000|2022-04-26 15:08:40|176.94|174.54|177.07|174.67|177.07|174.67|176.94|174.54|0
1650985730000|2022-04-26 15:08:50|176.94|174.54|177.19|174.79|177.31|174.91|176.94|174.54|0
1650985740000|2022-04-26 15:09:00|176.57|174.17|176.57|174.17|176.57|174.17|176.33|173.93|0
1650985750000|2022-04-26 15:09:10|176.7|174.3|176.2|173.8|176.7|174.3|176.2|173.8|0
1650985760000|2022-04-26 15:09:20|176.57|174.17|176.94|174.54|176.94|174.54|176.57|174.17|0
1650985770000|2022-04-26 15:09:30|176.82|174.42|177.19|174.79|177.19|174.79|176.82|174.42|0
1650985780000|2022-04-26 15:09:40|177.44|175.04|177.31|174.91|177.56|175.16|177.31|174.91|0
1650985790000|2022-04-26 15:09:50|177.44|175.04|177.56|175.16|177.56|175.16|177.44|175.04|0
1650985800000|2022-04-26 15:10:00|177.19|174.79|176.82|174.42|177.31|174.91|176.82|174.42|0
1650985810000|2022-04-26 15:10:10|176.7|174.3|176.7|174.3|176.82|174.42|176.57|174.17|0
1650985820000|2022-04-26 15:10:20|177.07|174.67|177.68|175.28|177.81|175.41|177.07|174.67|0
1650985830000|2022-04-26 15:10:30|177.56|175.16|177.68|175.28|177.81|175.41|177.56|175.16|0
1650985840000|2022-04-26 15:10:40|177.81|175.41|177.93|175.53|178.05|175.65|177.81|175.41|0
1650985850000|2022-04-26 15:10:50|177.81|175.41|176.82|174.42|177.81|175.41|176.82|174.42|0
1650985860000|2022-04-26 15:11:00|176.94|174.54|177.06|174.66|177.31|174.91|176.94|174.54|0
1650985870000|2022-04-26 15:11:10|176.94|174.54|176.69|174.29|176.94|174.54|176.69|174.29|0
1650985880000|2022-04-26 15:11:20|176.45|174.05|177.19|174.79|177.19|174.79|176.45|174.05|0
1650985890000|2022-04-26 15:11:30|177.06|174.66|177.06|174.66|177.19|174.79|176.94|174.54|0
1650985900000|2022-04-26 15:11:40|177.37|174.97|177.81|175.41|177.81|175.41|177.37|174.97|0
1650985910000|2022-04-26 15:11:50|177.43|175.03|178.05|175.65|178.05|175.65|177.43|175.03|0
1650985920000|2022-04-26 15:12:00|178.18|175.78|178.3|175.9|178.42|176.02|178.18|175.78|0
1650985930000|2022-04-26 15:12:10|178.55|176.15|177.93|175.53|178.55|176.15|177.93|175.53|0
1650985940000|2022-04-26 15:12:20|178.18|175.78|178.3|175.9|178.42|176.02|178.18|175.78|0
1650985950000|2022-04-26 15:12:30|177.93|175.53|177.56|175.16|177.93|175.53|177.56|175.16|0
1650985960000|2022-04-26 15:12:40|177.31|174.91|177.31|174.91|177.31|174.91|177.19|174.79|0
1650985970000|2022-04-26 15:12:50|177.06|174.66|176.94|174.54|177.19|174.79|176.94|174.54|0
1650985980000|2022-04-26 15:13:00|177.19|174.79|176.82|174.42|177.19|174.79|176.69|174.29|0
1650985990000|2022-04-26 15:13:10|177.19|174.79|177.56|175.16|177.68|175.28|177.19|174.79|0
1650986000000|2022-04-26 15:13:20|177.31|174.91|177.43|175.03|177.43|175.03|177.31|174.91|0
1650986010000|2022-04-26 15:13:30|177.68|175.28|178.18|175.78|178.18|175.78|177.68|175.28|0
1650986020000|2022-04-26 15:13:40|178.3|175.9|178.42|176.02|178.42|176.02|178.3|175.9|0
1650986030000|2022-04-26 15:13:50|178.55|176.15|179.1|176.7|179.29|176.89|178.55|176.15|0
1650986040000|2022-04-26 15:14:00|179.17|176.77|178.55|176.15|179.42|177.02|178.55|176.15|0
1650986050000|2022-04-26 15:14:10|178.42|176.02|179.17|176.77|179.17|176.77|178.42|176.02|0
1650986060000|2022-04-26 15:14:20|179.29|176.89|180.04|177.64|180.04|177.64|179.29|176.89|0
1650986070000|2022-04-26 15:14:30|179.91|177.51|179.54|177.14|180.04|177.64|179.42|177.02|0
1650986080000|2022-04-26 15:14:40|180.04|177.64|179.79|177.39|180.04|177.64|179.66|177.26|0
1650986090000|2022-04-26 15:14:50|179.91|177.51|179.91|177.51|179.91|177.51|179.79|177.39|0
1650986100000|2022-04-26 15:15:00|179.79|177.39|179.17|176.77|179.79|177.39|179.17|176.77|0
1650986110000|2022-04-26 15:15:10|179.66|177.26|179.54|177.14|179.91|177.51|179.54|177.14|0
1650986120000|2022-04-26 15:15:20|179.17|176.77|178.17|175.77|179.17|176.77|178.17|175.77|0
1650986130000|2022-04-26 15:15:30|177.93|175.53|178.3|175.9|178.3|175.9|177.93|175.53|0
1650986140000|2022-04-26 15:15:40|178.05|175.65|177.68|175.28|178.17|175.77|177.68|175.28|0
1650986150000|2022-04-26 15:15:50|177.8|175.4|177.43|175.03|177.8|175.4|177.43|175.03|0
1650986160000|2022-04-26 15:16:00|177.06|174.66|177.31|174.91|177.31|174.91|177.06|174.66|0
1650986170000|2022-04-26 15:16:10|176.94|174.54|176.81|174.41|176.94|174.54|176.57|174.17|0
1650986180000|2022-04-26 15:16:20|176.87|174.47|177.06|174.66|177.31|174.91|176.87|174.47|0
1650986190000|2022-04-26 15:16:30|177.43|175.03|177.43|175.03|177.43|175.03|177.06|174.66|0
1650986200000|2022-04-26 15:16:40|177.55|175.15|177.18|174.78|177.55|175.15|177.18|174.78|0
1650986210000|2022-04-26 15:16:50|177.31|174.91|177.55|175.15|177.55|175.15|177.31|174.91|0
1650986220000|2022-04-26 15:17:00|177.18|174.78|177.06|174.66|177.31|174.91|176.94|174.54|0
1650986230000|2022-04-26 15:17:10|177.18|174.78|177.06|174.66|177.18|174.78|176.94|174.54|0
1650986240000|2022-04-26 15:17:20|177.31|174.91|177.06|174.66|177.31|174.91|176.81|174.41|0
1650986250000|2022-04-26 15:17:30|177.18|174.78|177.18|174.78|177.18|174.78|177.06|174.66|0
1650986260000|2022-04-26 15:17:40|177.06|174.66|176.69|174.29|177.06|174.66|176.44|174.04|0
1650986270000|2022-04-26 15:17:50|176.81|174.41|177.68|175.28|177.68|175.28|176.81|174.41|0
1650986280000|2022-04-26 15:18:00|177.55|175.15|177.55|175.15|177.55|175.15|177.31|174.91|0
1650986290000|2022-04-26 15:18:10|177.68|175.28|177.8|175.4|177.8|175.4|177.55|175.15|0
1650986300000|2022-04-26 15:18:20|177.92|175.52|177.55|175.15|177.92|175.52|177.55|175.15|0
1650986310000|2022-04-26 15:18:30|177.31|174.91|177.43|175.03|177.43|175.03|177.18|174.78|0
1650986320000|2022-04-26 15:18:40|177.06|174.66|177.18|174.78|177.18|174.78|176.94|174.54|0
1650986330000|2022-04-26 15:18:50|176.81|174.41|177.18|174.78|177.18|174.78|176.81|174.41|0
1650986340000|2022-04-26 15:19:00|177.06|174.66|176.44|174.04|177.06|174.66|176.44|174.04|0
1650986350000|2022-04-26 15:19:10|175.95|173.55|175.83|173.43|175.95|173.55|175.83|173.43|0
1650986360000|2022-04-26 15:19:20|176.07|173.67|175.83|173.43|176.07|173.67|175.83|173.43|0
1650986370000|2022-04-26 15:19:30|175.7|173.3|175.58|173.18|175.7|173.3|175.46|173.06|0
1650986380000|2022-04-26 15:19:40|175.7|173.3|175.7|173.3|175.7|173.3|175.58|173.18|0
1650986390000|2022-04-26 15:19:50|175.58|173.18|175.46|173.06|175.7|173.3|175.46|173.06|0
1650986400000|2022-04-26 15:20:00|175.58|173.18|175.21|172.81|175.83|173.43|175.21|172.81|0
1650986410000|2022-04-26 15:20:10|175.58|173.18|176.07|173.67|176.07|173.67|175.58|173.18|0
1650986420000|2022-04-26 15:20:20|176.01|173.61|175.7|173.3|176.07|173.67|175.7|173.3|0
1650986430000|2022-04-26 15:20:30|176.19|173.79|177.43|175.03|177.55|175.15|176.19|173.79|0
1650986440000|2022-04-26 15:20:40|176.81|174.41|175.95|173.55|176.81|174.41|175.95|173.55|0
1650986450000|2022-04-26 15:20:50|176.07|173.67|176.93|174.53|176.93|174.53|176.07|173.67|0
1650986460000|2022-04-26 15:21:00|177.43|175.03|176.69|174.29|177.43|175.03|176.69|174.29|0
1650986470000|2022-04-26 15:21:10|176.56|174.16|177.55|175.15|177.55|175.15|176.56|174.16|0
1650986480000|2022-04-26 15:21:20|177.18|174.78|177.06|174.66|177.18|174.78|177.06|174.66|0
1650986490000|2022-04-26 15:21:30|177.43|175.03|177.18|174.78|177.55|175.15|177.18|174.78|0
1650986500000|2022-04-26 15:21:40|176.93|174.53|177.43|175.03|177.43|175.03|176.93|174.53|0
1650986510000|2022-04-26 15:21:50|177.3|174.9|178.66|176.26|178.66|176.26|177.3|174.9|0
1650986520000|2022-04-26 15:22:00|178.54|176.14|178.17|175.77|178.54|176.14|178.17|175.77|0
1650986530000|2022-04-26 15:22:10|178.29|175.89|179.28|176.88|179.28|176.88|178.29|175.89|0
1650986540000|2022-04-26 15:22:20|179.66|177.26|180.53|178.13|180.53|178.13|179.53|177.13|0
1650986550000|2022-04-26 15:22:30|180.41|178.01|180.41|178.01|180.53|178.13|180.41|178.01|0
1650986560000|2022-04-26 15:22:40|180.53|178.13|180.28|177.88|180.53|178.13|180.28|177.88|0
1650986570000|2022-04-26 15:22:50|180.4|178|180.78|178.38|180.78|178.38|180.28|177.88|0
1650986580000|2022-04-26 15:23:00|181.03|178.63|181.28|178.88|181.4|179|181.03|178.63|0
1650986590000|2022-04-26 15:23:10|181.53|179.13|181.53|179.13|181.65|179.25|181.4|179|0
1650986600000|2022-04-26 15:23:20|181.65|179.25|181.4|179|181.65|179.25|181.4|179|0
1650986610000|2022-04-26 15:23:30|181.28|178.88|180.9|178.5|181.28|178.88|180.9|178.5|0
1650986620000|2022-04-26 15:23:40|181.15|178.75|180.65|178.25|181.15|178.75|180.65|178.25|0
1650986630000|2022-04-26 15:23:50|180.53|178.13|180.28|177.88|180.53|178.13|180.28|177.88|0
1650986640000|2022-04-26 15:24:00|180.03|177.63|180.03|177.63|180.15|177.75|180.03|177.63|0
1650986650000|2022-04-26 15:24:10|179.78|177.38|180.03|177.63|180.03|177.63|179.66|177.26|0
1650986660000|2022-04-26 15:24:20|179.78|177.38|180.03|177.63|180.03|177.63|179.78|177.38|0
1650986670000|2022-04-26 15:24:30|179.9|177.5|179.41|177.01|179.9|177.5|179.41|177.01|0
1650986680000|2022-04-26 15:24:40|179.28|176.88|178.91|176.51|179.28|176.88|178.79|176.39|0
1650986690000|2022-04-26 15:24:50|179.28|176.88|179.16|176.76|179.28|176.88|179.16|176.76|0
1650986700000|2022-04-26 15:25:00|178.79|176.39|178.41|176.01|178.91|176.51|178.41|176.01|0
1650986710000|2022-04-26 15:25:10|178.54|176.14|179.03|176.63|179.03|176.63|178.54|176.14|0
1650986720000|2022-04-26 15:25:20|179.16|176.76|178.91|176.51|179.16|176.76|178.91|176.51|0
1650986730000|2022-04-26 15:25:30|179.03|176.63|179.16|176.76|179.41|177.01|179.03|176.63|0
1650986740000|2022-04-26 15:25:40|179.53|177.13|179.78|177.38|179.78|177.38|179.53|177.13|0
1650986750000|2022-04-26 15:25:50|179.9|177.5|180.15|177.75|180.15|177.75|179.9|177.5|0
1650986760000|2022-04-26 15:26:00|180.03|177.63|180.03|177.63|180.53|178.13|180.03|177.63|0
1650986770000|2022-04-26 15:26:10|179.9|177.5|179.65|177.25|179.9|177.5|179.65|177.25|0
1650986780000|2022-04-26 15:26:20|179.78|177.38|179.78|177.38|179.78|177.38|179.28|176.88|0
1650986790000|2022-04-26 15:26:30|180.15|177.75|179.65|177.25|180.15|177.75|179.65|177.25|0
1650986800000|2022-04-26 15:26:40|179.53|177.13|178.66|176.26|179.53|177.13|178.66|176.26|0
1650986820000|2022-04-26 15:27:00|178.54|176.14|178.72|176.32|178.72|176.32|178.54|176.14|0
1650986830000|2022-04-26 15:27:10|178.78|176.38|179.03|176.63|179.16|176.76|178.78|176.38|0
1650986840000|2022-04-26 15:27:20|179.28|176.88|180.03|177.63|180.03|177.63|179.28|176.88|0
1650986850000|2022-04-26 15:27:30|179.65|177.25|179.65|177.25|179.65|177.25|179.59|177.19|0
1650986860000|2022-04-26 15:27:40|179.4|177|179.78|177.38|179.78|177.38|179.4|177|0
1650986870000|2022-04-26 15:27:50|179.9|177.5|180.03|177.63|180.15|177.75|179.9|177.5|0
1650986880000|2022-04-26 15:28:00|179.78|177.38|179.4|177|179.78|177.38|179.4|177|0
1650986890000|2022-04-26 15:28:10|179.16|176.76|179.16|176.76|179.28|176.88|179.03|176.63|0
1650986900000|2022-04-26 15:28:20|179.53|177.13|178.78|176.38|179.53|177.13|178.78|176.38|0
1650986910000|2022-04-26 15:28:30|178.66|176.26|178.41|176.01|178.66|176.26|178.41|176.01|0
1650986920000|2022-04-26 15:28:40|177.92|175.52|179.03|176.63|179.03|176.63|177.92|175.52|0
1650986930000|2022-04-26 15:28:50|179.4|177|178.66|176.26|179.4|177|178.66|176.26|0
1650986940000|2022-04-26 15:29:00|178.41|176.01|179.15|176.75|179.15|176.75|178.41|176.01|0
1650986950000|2022-04-26 15:29:10|178.91|176.51|178.78|176.38|178.91|176.51|178.78|176.38|0
1650986960000|2022-04-26 15:29:20|178.91|176.51|178.91|176.51|179.15|176.75|178.91|176.51|0
1650986970000|2022-04-26 15:29:30|178.72|176.32|178.78|176.38|178.91|176.51|178.66|176.26|0
1650986980000|2022-04-26 15:29:40|178.41|176.01|178.84|176.44|178.84|176.44|178.29|175.89|0
1650986990000|2022-04-26 15:29:50|178.53|176.13|178.41|176.01|178.53|176.13|178.16|175.76|0
1650987000000|2022-04-26 15:30:00|178.16|175.76|177.91|175.51|178.41|176.01|177.91|175.51|0
1650987010000|2022-04-26 15:30:10|178.04|175.64|177.67|175.27|178.04|175.64|177.67|175.27|0
1650987020000|2022-04-26 15:30:20|177.42|175.02|177.67|175.27|177.67|175.27|177.42|175.02|0
1650987030000|2022-04-26 15:30:30|177.54|175.14|177.42|175.02|177.54|175.14|177.42|175.02|0
1650987040000|2022-04-26 15:30:40|177.17|174.77|177.17|174.77|177.17|174.77|176.93|174.53|0
1650987050000|2022-04-26 15:30:50|177.42|175.02|176.92|174.52|177.42|175.02|176.92|174.52|0
1650987060000|2022-04-26 15:31:00|176.86|174.46|176|173.6|176.86|174.46|176|173.6|0
1650987070000|2022-04-26 15:31:10|176.19|173.79|176.43|174.03|176.43|174.03|175.94|173.54|0
1650987080000|2022-04-26 15:31:20|176.55|174.15|176.8|174.4|176.8|174.4|176.55|174.15|0
1650987090000|2022-04-26 15:31:30|176.92|174.52|176.68|174.28|176.92|174.52|176.68|174.28|0
1650987100000|2022-04-26 15:31:40|176.92|174.52|177.42|175.02|177.42|175.02|176.92|174.52|0
1650987110000|2022-04-26 15:31:50|177.54|175.14|176.59|174.19|177.54|175.14|176.34|173.94|0
1650987120000|2022-04-26 15:32:00|176.22|173.82|177.79|175.39|178.04|175.64|176.22|173.82|0
1650987130000|2022-04-26 15:32:10|177.91|175.51|177.17|174.77|177.91|175.51|177.17|174.77|0
1650987140000|2022-04-26 15:32:20|177.05|174.65|176.93|174.53|177.05|174.65|176.93|174.53|0
1650987150000|2022-04-26 15:32:30|176.8|174.4|177.05|174.65|177.05|174.65|176.8|174.4|0
1650987160000|2022-04-26 15:32:40|177.42|175.02|177.42|175.02|177.42|175.02|177.17|174.77|0
1650987170000|2022-04-26 15:32:50|176.8|174.4|176.8|174.4|177.17|174.77|176.8|174.4|0
1650987180000|2022-04-26 15:33:00|177.3|174.9|177.42|175.02|177.42|175.02|177.3|174.9|0
1650987190000|2022-04-26 15:33:10|177.54|175.14|177.79|175.39|177.91|175.51|177.54|175.14|0
1650987200000|2022-04-26 15:33:20|177.91|175.51|177.66|175.26|178.03|175.63|177.66|175.26|0
1650987210000|2022-04-26 15:33:30|177.54|175.14|178.28|175.88|178.28|175.88|177.42|175.02|0
1650987220000|2022-04-26 15:33:40|178.41|176.01|179.08|176.68|179.08|176.68|178.28|175.88|0
1650987230000|2022-04-26 15:33:50|179.02|176.62|180.14|177.74|180.14|177.74|179.02|176.62|0
1650987240000|2022-04-26 15:34:00|180.51|178.11|180.64|178.24|180.76|178.36|180.51|178.11|0
1650987250000|2022-04-26 15:34:10|181.01|178.61|180.7|178.3|181.01|178.61|180.51|178.11|0
1650987260000|2022-04-26 15:34:20|180.39|177.99|179.4|177|180.39|177.99|179.4|177|0
1650987270000|2022-04-26 15:34:30|179.27|176.87|179.52|177.12|179.52|177.12|178.9|176.5|0
1650987280000|2022-04-26 15:34:40|179.4|177|179.15|176.75|179.52|177.12|179.15|176.75|0
1650987290000|2022-04-26 15:34:50|179.02|176.62|178.53|176.13|179.02|176.62|178.53|176.13|0
1650987300000|2022-04-26 15:35:00|178.28|175.88|178.4|176|178.65|176.25|178.28|175.88|0
1650987310000|2022-04-26 15:35:10|178.53|176.13|177.05|174.65|178.65|176.25|177.05|174.65|0
1650987320000|2022-04-26 15:35:20|177.54|175.14|177.29|174.89|177.79|175.39|177.29|174.89|0
1650987330000|2022-04-26 15:35:30|177.54|175.14|176.86|174.46|177.54|175.14|176.86|174.46|0
1650987340000|2022-04-26 15:35:40|176.8|174.4|175.33|172.93|176.8|174.4|175.33|172.93|0
1650987350000|2022-04-26 15:35:50|175.7|173.3|175.21|172.81|175.7|173.3|175.21|172.81|0
1650987360000|2022-04-26 15:36:00|175.14|172.74|175.57|173.17|175.57|173.17|175.14|172.74|0
1650987370000|2022-04-26 15:36:10|176.19|173.79|175.14|172.74|176.31|173.91|175.14|172.74|0
1650987380000|2022-04-26 15:36:20|175.21|172.81|175.21|172.81|175.45|173.05|175.21|172.81|0
1650987390000|2022-04-26 15:36:30|175.57|173.17|175.57|173.17|175.57|173.17|175.45|173.05|0
1650987400000|2022-04-26 15:36:40|175.33|172.93|174.59|172.19|175.33|172.93|174.59|172.19|0
1650987410000|2022-04-26 15:36:50|174.47|172.07|174.35|171.95|174.72|172.32|174.35|171.95|0
1650987420000|2022-04-26 15:37:00|174.72|172.32|174.84|172.44|174.96|172.56|174.72|172.32|0
1650987430000|2022-04-26 15:37:10|174.96|172.56|174.96|172.56|174.96|172.56|174.72|172.32|0
1650987440000|2022-04-26 15:37:20|174.84|172.44|174.35|171.95|174.84|172.44|174.35|171.95|0
1650987450000|2022-04-26 15:37:30|174.23|171.83|174.11|171.71|174.23|171.83|174.11|171.71|0
1650987460000|2022-04-26 15:37:40|174.23|171.83|174.23|171.83|174.23|171.83|174.11|171.71|0
1650987470000|2022-04-26 15:37:50|173.98|171.58|174.47|172.07|174.47|172.07|173.98|171.58|0
1650987480000|2022-04-26 15:38:00|174.59|172.19|174.23|171.83|174.72|172.32|174.23|171.83|0
1650987490000|2022-04-26 15:38:10|174.47|172.07|174.72|172.32|174.72|172.32|174.35|171.95|0
1650987500000|2022-04-26 15:38:20|175.2|172.8|174.96|172.56|175.2|172.8|174.96|172.56|0
1650987510000|2022-04-26 15:38:30|175.08|172.68|175.08|172.68|175.33|172.93|175.08|172.68|0
1650987520000|2022-04-26 15:38:40|175.94|173.54|176.55|174.15|176.55|174.15|175.94|173.54|0
1650987530000|2022-04-26 15:38:50|176.43|174.03|176.31|173.91|176.43|174.03|176.31|173.91|0
1650987540000|2022-04-26 15:39:00|176.06|173.66|175.82|173.42|176.18|173.78|175.82|173.42|0
1650987550000|2022-04-26 15:39:10|175.69|173.29|176.31|173.91|176.31|173.91|175.69|173.29|0
1650987560000|2022-04-26 15:39:20|176.55|174.15|176.31|173.91|176.55|174.15|176.18|173.78|0
1650987570000|2022-04-26 15:39:30|176.67|174.27|176.92|174.52|176.92|174.52|176.49|174.09|0
1650987580000|2022-04-26 15:39:40|176.8|174.4|176.67|174.27|176.8|174.4|176.67|174.27|0
1650987590000|2022-04-26 15:39:50|176.8|174.4|176.67|174.27|176.92|174.52|176.67|174.27|0
1650987600000|2022-04-26 15:40:00|176.43|174.03|175.81|173.41|176.43|174.03|175.69|173.29|0
1650987610000|2022-04-26 15:40:10|175.2|172.8|175.45|173.05|175.45|173.05|175.2|172.8|0
1650987620000|2022-04-26 15:40:20|175.57|173.17|175.08|172.68|175.57|173.17|175.08|172.68|0
1650987630000|2022-04-26 15:40:30|174.84|172.44|174.96|172.56|174.96|172.56|174.84|172.44|0
1650987640000|2022-04-26 15:40:40|175.2|172.8|174.96|172.56|175.32|172.92|174.96|172.56|0
1650987650000|2022-04-26 15:40:50|175.08|172.68|174.71|172.31|175.08|172.68|174.71|172.31|0
1650987660000|2022-04-26 15:41:00|174.84|172.44|174.71|172.31|174.84|172.44|174.59|172.19|0
1650987670000|2022-04-26 15:41:10|174.35|171.95|174.1|171.7|174.47|172.07|174.1|171.7|0
1650987680000|2022-04-26 15:41:20|173.49|171.09|173.62|171.22|173.62|171.22|173.49|171.09|0
1650987690000|2022-04-26 15:41:30|173.49|171.09|173.37|170.97|173.49|171.09|173.37|170.97|0
1650987700000|2022-04-26 15:41:40|173.25|170.85|173.25|170.85|173.37|170.97|173.25|170.85|0
1650987710000|2022-04-26 15:41:50|173.74|171.34|173.49|171.09|173.74|171.34|173.49|171.09|0
1650987720000|2022-04-26 15:42:00|173.25|170.85|174.1|171.7|174.1|171.7|173.25|170.85|0
1650987730000|2022-04-26 15:42:10|174.22|171.82|174.59|172.19|174.59|172.19|174.22|171.82|0
1650987740000|2022-04-26 15:42:20|174.47|172.07|174.71|172.31|174.71|172.31|174.47|172.07|0
1650987750000|2022-04-26 15:42:30|174.35|171.95|175.45|173.05|176.18|173.78|174.35|171.95|0
1650987760000|2022-04-26 15:42:40|175.32|172.92|175.69|173.29|175.69|173.29|175.2|172.8|0
1650987770000|2022-04-26 15:42:50|175.81|173.41|175.81|173.41|175.81|173.41|175.69|173.29|0
1650987780000|2022-04-26 15:43:00|175.69|173.29|175.32|172.92|175.69|173.29|175.32|172.92|0
1650987790000|2022-04-26 15:43:10|175.2|172.8|175.81|173.41|175.81|173.41|175.2|172.8|0
1650987800000|2022-04-26 15:43:20|175.69|173.29|176.06|173.66|176.06|173.66|175.69|173.29|0
1650987810000|2022-04-26 15:43:30|175.93|173.53|175.57|173.17|175.93|173.53|175.57|173.17|0
1650987820000|2022-04-26 15:43:40|175.32|172.92|175.32|172.92|175.32|172.92|175.2|172.8|0
1650987830000|2022-04-26 15:43:50|175.2|172.8|175.69|173.29|175.69|173.29|175.2|172.8|0
1650987840000|2022-04-26 15:44:00|175.57|173.17|175.32|172.92|175.57|173.17|175.08|172.68|0
1650987850000|2022-04-26 15:44:10|175.57|173.17|176.06|173.66|176.06|173.66|175.57|173.17|0
1650987860000|2022-04-26 15:44:20|176.42|174.02|176.92|174.52|176.92|174.52|176.42|174.02|0
1650987870000|2022-04-26 15:44:30|176.79|174.39|177.41|175.01|177.41|175.01|176.79|174.39|0
1650987880000|2022-04-26 15:44:40|177.29|174.89|177.16|174.76|177.29|174.89|177.16|174.76|0
1650987890000|2022-04-26 15:44:50|177.29|174.89|177.41|175.01|177.41|175.01|177.04|174.64|0
1650987900000|2022-04-26 15:45:00|177.29|174.89|176.92|174.52|177.29|174.89|176.92|174.52|0
1650987910000|2022-04-26 15:45:10|176.79|174.39|176.55|174.15|176.79|174.39|176.42|174.02|0
1650987920000|2022-04-26 15:45:20|176.92|174.52|177.16|174.76|177.41|175.01|176.92|174.52|0
1650987930000|2022-04-26 15:45:30|177.04|174.64|177.04|174.64|177.04|174.64|176.97|174.57|0
1650987940000|2022-04-26 15:45:40|177.28|174.88|177.28|174.88|177.53|175.13|177.28|174.88|0
1650987950000|2022-04-26 15:45:50|176.92|174.52|176.79|174.39|176.92|174.52|176.79|174.39|0
1650987960000|2022-04-26 15:46:00|177.65|175.25|177.04|174.64|177.65|175.25|177.04|174.64|0
1650987970000|2022-04-26 15:46:10|176.48|174.08|175.93|173.53|176.48|174.08|175.93|173.53|0
1650987980000|2022-04-26 15:46:20|175.81|173.41|175.87|173.47|175.87|173.47|175.69|173.29|0
1650987990000|2022-04-26 15:46:30|175.93|173.53|176.6|174.2|176.6|174.2|175.93|173.53|0
1650988000000|2022-04-26 15:46:40|176.67|174.27|175.59|173.19|176.67|174.27|175.59|173.19|0
1650988010000|2022-04-26 15:46:50|175.84|173.44|175.59|173.19|175.84|173.44|175.59|173.19|0
1650988020000|2022-04-26 15:47:00|178.2|175.8|180.14|177.74|180.14|177.74|178.2|175.8|0
1650988030000|2022-04-26 15:47:10|180.26|177.86|178.69|176.29|180.26|177.86|178.69|176.29|0
1650988040000|2022-04-26 15:47:20|178.81|176.41|178.69|176.29|178.81|176.41|178.69|176.29|0
1650988050000|2022-04-26 15:47:30|178.81|176.41|178.93|176.53|179.06|176.66|178.81|176.41|0
1650988060000|2022-04-26 15:47:40|179.06|176.66|179.18|176.78|179.18|176.78|179.06|176.66|0
1650988070000|2022-04-26 15:47:50|179.43|177.03|179.43|177.03|179.43|177.03|179.18|176.78|0
1650988080000|2022-04-26 15:48:00|179.18|176.78|179.43|177.03|179.43|177.03|179.18|176.78|0
1650988090000|2022-04-26 15:48:10|179.3|176.9|179.43|177.03|179.43|177.03|179.18|176.78|0
1650988100000|2022-04-26 15:48:20|179.55|177.15|179.8|177.4|179.8|177.4|179.55|177.15|0
1650988110000|2022-04-26 15:48:30|180.05|177.65|180.05|177.65|180.05|177.65|180.05|177.65|0
1650988120000|2022-04-26 15:48:40|180.04|177.64|179.92|177.52|180.04|177.64|179.92|177.52|0
1650988130000|2022-04-26 15:48:50|179.43|177.03|179.18|176.78|179.49|177.09|179.18|176.78|0
1650988140000|2022-04-26 15:49:00|178.81|176.41|178.69|176.29|178.81|176.41|178.56|176.16|0
1650988150000|2022-04-26 15:49:10|178.81|176.41|178.69|176.29|178.81|176.41|178.69|176.29|0
1650988160000|2022-04-26 15:49:20|178.81|176.41|178.81|176.41|178.81|176.41|178.69|176.29|0
1650988170000|2022-04-26 15:49:30|178.56|176.16|178.19|175.79|178.56|176.16|178.13|175.73|0
1650988180000|2022-04-26 15:49:40|178.32|175.92|178.69|176.29|178.69|176.29|178.32|175.92|0
1650988190000|2022-04-26 15:49:50|178.81|176.41|178.81|176.41|178.93|176.53|178.81|176.41|0
1650988200000|2022-04-26 15:50:00|178.56|176.16|179.18|176.78|179.18|176.78|178.56|176.16|0
1650988210000|2022-04-26 15:50:10|179.06|176.66|178.07|175.67|179.06|176.66|178.07|175.67|0
1650988220000|2022-04-26 15:50:20|178.32|175.92|178.44|176.04|178.44|176.04|178.32|175.92|0
1650988230000|2022-04-26 15:50:30|178.32|175.92|178.19|175.79|178.44|176.04|178.19|175.79|0
1650988240000|2022-04-26 15:50:40|178.44|176.04|178.44|176.04|178.56|176.16|178.44|176.04|0
1650988250000|2022-04-26 15:50:50|178.19|175.79|178.19|175.79|178.19|175.79|178.07|175.67|0
1650988260000|2022-04-26 15:51:00|178.07|175.67|177.95|175.55|178.19|175.79|177.95|175.55|0
1650988270000|2022-04-26 15:51:10|177.82|175.42|178.19|175.79|178.19|175.79|177.82|175.42|0
1650988280000|2022-04-26 15:51:20|178.32|175.92|178.44|176.04|178.44|176.04|178.32|175.92|0
1650988290000|2022-04-26 15:51:30|178.56|176.16|179.18|176.78|179.18|176.78|178.56|176.16|0
1650988300000|2022-04-26 15:51:40|179.42|177.02|179.67|177.27|179.67|177.27|179.24|176.84|0
1650988310000|2022-04-26 15:51:50|179.92|177.52|179.73|177.33|180.04|177.64|179.73|177.33|0
1650988320000|2022-04-26 15:52:00|179.55|177.15|179.79|177.39|179.79|177.39|179.55|177.15|0
1650988330000|2022-04-26 15:52:10|179.67|177.27|179.67|177.27|179.67|177.27|179.55|177.15|0
1650988340000|2022-04-26 15:52:20|179.55|177.15|179.67|177.27|179.67|177.27|179.55|177.15|0
1650988350000|2022-04-26 15:52:30|179.79|177.39|179.92|177.52|179.92|177.52|179.79|177.39|0
1650988360000|2022-04-26 15:52:40|180.04|177.64|179.55|177.15|180.04|177.64|179.55|177.15|0
1650988370000|2022-04-26 15:52:50|179.48|177.08|179.05|176.65|179.48|177.08|178.93|176.53|0
1650988380000|2022-04-26 15:53:00|178.81|176.41|178.31|175.91|178.81|176.41|178.31|175.91|0
1650988390000|2022-04-26 15:53:10|178.19|175.79|178.07|175.67|178.31|175.91|178.07|175.67|0
1650988400000|2022-04-26 15:53:20|177.94|175.54|178.19|175.79|178.19|175.79|177.94|175.54|0
1650988410000|2022-04-26 15:53:30|178.56|176.16|178.07|175.67|178.56|176.16|178.07|175.67|0
1650988420000|2022-04-26 15:53:40|178.44|176.04|178.31|175.91|178.68|176.28|178.31|175.91|0
1650988430000|2022-04-26 15:53:50|178.19|175.79|178.19|175.79|178.44|176.04|178.19|175.79|0
1650988440000|2022-04-26 15:54:00|178.44|176.04|178.19|175.79|178.44|176.04|178.19|175.79|0
1650988450000|2022-04-26 15:54:10|178.07|175.67|178.31|175.91|178.31|175.91|177.94|175.54|0
1650988460000|2022-04-26 15:54:20|178.56|176.16|178.44|176.04|178.68|176.28|178.44|176.04|0
1650988470000|2022-04-26 15:54:30|178.07|175.67|178.07|175.67|178.19|175.79|178.07|175.67|0
1650988480000|2022-04-26 15:54:40|177.94|175.54|178.07|175.67|178.07|175.67|177.94|175.54|0
1650988490000|2022-04-26 15:54:50|177.94|175.54|177.7|175.3|177.94|175.54|177.7|175.3|0
1650988500000|2022-04-26 15:55:00|177.63|175.23|176.84|174.44|177.63|175.23|176.84|174.44|0
1650988510000|2022-04-26 15:55:10|176.59|174.19|176.84|174.44|176.84|174.44|176.59|174.19|0
1650988520000|2022-04-26 15:55:20|176.72|174.32|176.59|174.19|176.72|174.32|176.59|174.19|0
1650988530000|2022-04-26 15:55:30|176.84|174.44|176.59|174.19|176.84|174.44|176.47|174.07|0
1650988540000|2022-04-26 15:55:40|176.23|173.83|176.23|173.83|176.47|174.07|176.23|173.83|0
1650988550000|2022-04-26 15:55:50|175.98|173.58|175.5|173.1|175.98|173.58|175.5|173.1|0
1650988560000|2022-04-26 15:56:00|175.62|173.22|175.5|173.1|175.98|173.58|175.5|173.1|0
1650988570000|2022-04-26 15:56:10|175.86|173.46|175.74|173.34|175.98|173.58|175.74|173.34|0
1650988580000|2022-04-26 15:56:20|175.86|173.46|175.62|173.22|175.86|173.46|175.62|173.22|0
1650988590000|2022-04-26 15:56:30|175.55|173.15|175.37|172.97|175.55|173.15|175.37|172.97|0
1650988600000|2022-04-26 15:56:40|175.43|173.03|175.74|173.34|175.98|173.58|175.43|173.03|0
1650988610000|2022-04-26 15:56:50|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1650988630000|2022-04-26 15:57:10|175.49|173.09|175.13|172.73|175.49|173.09|175.01|172.61|0
1650988640000|2022-04-26 15:57:20|175.01|172.61|174.4|172|175.01|172.61|174.4|172|0
1650988650000|2022-04-26 15:57:30|174.64|172.24|174.16|171.76|174.64|172.24|174.16|171.76|0
1650988660000|2022-04-26 15:57:40|174.04|171.64|174.28|171.88|174.28|171.88|174.04|171.64|0
1650988670000|2022-04-26 15:57:50|174.52|172.12|174.16|171.76|174.52|172.12|174.16|171.76|0
1650988680000|2022-04-26 15:58:00|174.4|172|174.52|172.12|174.52|172.12|174.4|172|0
1650988690000|2022-04-26 15:58:10|174.4|172|174.64|172.24|174.64|172.24|174.4|172|0
1650988700000|2022-04-26 15:58:20|174.76|172.36|174.03|171.63|174.76|172.36|174.03|171.63|0
1650988710000|2022-04-26 15:58:30|174.28|171.88|174.16|171.76|174.4|172|174.16|171.76|0
1650988720000|2022-04-26 15:58:40|174.28|171.88|174.4|172|174.52|172.12|174.28|171.88|0
1650988730000|2022-04-26 15:58:50|174.16|171.76|174.03|171.63|174.16|171.76|174.03|171.63|0
1650988740000|2022-04-26 15:59:00|173.91|171.51|174.16|171.76|174.16|171.76|173.91|171.51|0
1650988750000|2022-04-26 15:59:10|174.21|171.81|174.03|171.63|174.4|172|174.03|171.63|0
1650988760000|2022-04-26 15:59:20|174.15|171.75|173.91|171.51|174.15|171.75|173.91|171.51|0
1650988770000|2022-04-26 15:59:30|174.03|171.63|174.15|171.75|174.28|171.88|174.03|171.63|0
1650988780000|2022-04-26 15:59:40|174.03|171.63|174.28|171.88|174.28|171.88|173.91|171.51|0
1650988790000|2022-04-26 15:59:50|174.21|171.81|174.03|171.63|174.21|171.81|174.03|171.63|0
1650988800000|2022-04-26 16:00:00|173.91|171.51|174.52|172.12|174.52|172.12|173.91|171.51|0
1650988810000|2022-04-26 16:00:10|174.28|171.88|174.03|171.63|174.28|171.88|174.03|171.63|0
1650988820000|2022-04-26 16:00:20|174.4|172|174.4|172|174.4|172|174.28|171.88|0
1650988830000|2022-04-26 16:00:30|174.88|172.48|175.25|172.85|175.25|172.85|174.88|172.48|0
1650988840000|2022-04-26 16:00:40|175|172.6|174.94|172.54|175|172.6|174.76|172.36|0
1650988850000|2022-04-26 16:00:50|175|172.6|175.25|172.85|175.25|172.85|175|172.6|0
1650988860000|2022-04-26 16:01:00|175|172.6|175|172.6|175.13|172.73|175|172.6|0
1650988870000|2022-04-26 16:01:10|174.4|172|174.52|172.12|174.52|172.12|174.15|171.75|0
1650988880000|2022-04-26 16:01:20|174.76|172.36|175.61|173.21|175.61|173.21|174.76|172.36|0
1650988890000|2022-04-26 16:01:30|175.25|172.85|175.49|173.09|175.73|173.33|175.25|172.85|0
1650988900000|2022-04-26 16:01:40|175.55|173.15|175.61|173.21|175.61|173.21|175.49|173.09|0
1650988910000|2022-04-26 16:01:50|175.37|172.97|175.12|172.72|175.49|173.09|175.12|172.72|0
1650988920000|2022-04-26 16:02:00|175.49|173.09|175.37|172.97|175.61|173.21|175.37|172.97|0
1650988930000|2022-04-26 16:02:10|175.25|172.85|175.25|172.85|175.25|172.85|175.18|172.78|0
1650988940000|2022-04-26 16:02:20|175.12|172.72|174.76|172.36|175.61|173.21|174.76|172.36|0
1650988950000|2022-04-26 16:02:30|174.64|172.24|174.64|172.24|174.88|172.48|174.64|172.24|0
1650988960000|2022-04-26 16:02:40|174.33|171.93|174.45|172.05|174.45|172.05|174.21|171.81|0
1650988970000|2022-04-26 16:02:50|174.39|171.99|174.64|172.24|174.64|172.24|174.39|171.99|0
1650988980000|2022-04-26 16:03:00|174.88|172.48|174.52|172.12|174.88|172.48|174.52|172.12|0
1650988990000|2022-04-26 16:03:10|174.39|171.99|174.27|171.87|174.39|171.99|173.91|171.51|0
1650989000000|2022-04-26 16:03:20|174.64|172.24|174.88|172.48|175|172.6|174.64|172.24|0
1650989010000|2022-04-26 16:03:30|174.76|172.36|174.76|172.36|175|172.6|174.76|172.36|0
1650989020000|2022-04-26 16:03:40|174.88|172.48|175.61|173.21|175.61|173.21|174.76|172.36|0
1650989030000|2022-04-26 16:03:50|175.73|173.33|176.1|173.7|176.1|173.7|175.73|173.33|0
1650989040000|2022-04-26 16:04:00|175.98|173.58|175.37|172.97|175.98|173.58|175.24|172.84|0
1650989050000|2022-04-26 16:04:10|175.24|172.84|175.37|172.97|175.37|172.97|175|172.6|0
1650989060000|2022-04-26 16:04:20|175.24|172.84|175.61|173.21|175.73|173.33|175.24|172.84|0
1650989070000|2022-04-26 16:04:30|176.22|173.82|175.85|173.45|176.22|173.82|175.85|173.45|0
1650989080000|2022-04-26 16:04:40|175.73|173.33|175.85|173.45|175.85|173.45|175.49|173.09|0
1650989090000|2022-04-26 16:04:50|175.98|173.58|175.73|173.33|175.98|173.58|175.73|173.33|0
1650989100000|2022-04-26 16:05:00|175.85|173.45|175.73|173.33|175.98|173.58|175.73|173.33|0
1650989110000|2022-04-26 16:05:10|175.85|173.45|176.22|173.82|176.22|173.82|175.73|173.33|0
1650989120000|2022-04-26 16:05:20|176.34|173.94|176.83|174.43|176.83|174.43|176.22|173.82|0
1650989130000|2022-04-26 16:05:30|176.95|174.55|176.59|174.19|176.95|174.55|176.34|173.94|0
1650989140000|2022-04-26 16:05:40|176.34|173.94|176.34|173.94|176.34|173.94|176.1|173.7|0
1650989150000|2022-04-26 16:05:50|176.1|173.7|176.22|173.82|176.22|173.82|176.1|173.7|0
1650989160000|2022-04-26 16:06:00|176.1|173.7|175.67|173.27|176.1|173.7|175.61|173.21|0
1650989170000|2022-04-26 16:06:10|175.61|173.21|175.67|173.27|175.73|173.33|175.61|173.21|0
1650989180000|2022-04-26 16:06:20|175.24|172.84|175.49|173.09|175.49|173.09|175.24|172.84|0
1650989190000|2022-04-26 16:06:30|175.61|173.21|175.73|173.33|175.85|173.45|175.61|173.21|0
1650989200000|2022-04-26 16:06:40|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1650989210000|2022-04-26 16:06:50|176.28|173.88|176.1|173.7|176.34|173.94|176.1|173.7|0
1650989220000|2022-04-26 16:07:00|175.85|173.45|175.73|173.33|175.85|173.45|175.61|173.21|0
1650989230000|2022-04-26 16:07:10|175.49|173.09|175.61|173.21|175.61|173.21|175.49|173.09|0
1650989240000|2022-04-26 16:07:20|175.85|173.45|176.03|173.63|176.1|173.7|175.85|173.45|0
1650989250000|2022-04-26 16:07:30|176.46|174.06|176.46|174.06|176.58|174.18|176.46|174.06|0
1650989260000|2022-04-26 16:07:40|176.34|173.94|175.97|173.57|176.34|173.94|175.85|173.45|0
1650989270000|2022-04-26 16:07:50|176.22|173.82|176.34|173.94|176.34|173.94|176.09|173.69|0
1650989280000|2022-04-26 16:08:00|176.58|174.18|176.95|174.55|176.95|174.55|176.58|174.18|0
1650989290000|2022-04-26 16:08:10|176.71|174.31|176.71|174.31|176.95|174.55|176.71|174.31|0
1650989300000|2022-04-26 16:08:20|176.83|174.43|176.34|173.94|176.83|174.43|176.34|173.94|0
1650989310000|2022-04-26 16:08:30|176.46|174.06|176.34|173.94|176.46|174.06|176.34|173.94|0
1650989320000|2022-04-26 16:08:40|176.58|174.18|176.83|174.43|176.83|174.43|176.46|174.06|0
1650989330000|2022-04-26 16:08:50|176.71|174.31|176.58|174.18|176.71|174.31|176.58|174.18|0
1650989340000|2022-04-26 16:09:00|176.46|174.06|176.46|174.06|176.46|174.06|176.22|173.82|0
1650989350000|2022-04-26 16:09:10|175.97|173.57|176.46|174.06|176.46|174.06|175.85|173.45|0
1650989360000|2022-04-26 16:09:20|176.83|174.43|177.81|175.41|177.81|175.41|176.83|174.43|0
1650989370000|2022-04-26 16:09:30|178.18|175.78|178.42|176.02|178.55|176.15|178.18|175.78|0
1650989380000|2022-04-26 16:09:40|178.55|176.15|178.79|176.39|178.79|176.39|178.55|176.15|0
1650989390000|2022-04-26 16:09:50|178.67|176.27|179.16|176.76|179.16|176.76|178.42|176.02|0
1650989400000|2022-04-26 16:10:00|178.92|176.52|179.04|176.64|179.29|176.89|178.92|176.52|0
1650989410000|2022-04-26 16:10:10|178.79|176.39|178.18|175.78|178.79|176.39|178.18|175.78|0
1650989420000|2022-04-26 16:10:20|178.05|175.65|177.81|175.41|178.05|175.65|177.81|175.41|0
1650989430000|2022-04-26 16:10:30|178.05|175.65|177.81|175.41|178.05|175.65|177.81|175.41|0
1650989440000|2022-04-26 16:10:40|177.93|175.53|177.93|175.53|177.93|175.53|177.81|175.41|0
1650989450000|2022-04-26 16:10:50|177.68|175.28|177.44|175.04|177.68|175.28|177.44|175.04|0
1650989460000|2022-04-26 16:11:00|177.32|174.92|177.56|175.16|177.56|175.16|177.32|174.92|0
1650989470000|2022-04-26 16:11:10|177.44|175.04|177.93|175.53|177.93|175.53|177.44|175.04|0
1650989480000|2022-04-26 16:11:20|178.54|176.14|179.04|176.64|179.04|176.64|178.54|176.14|0
1650989490000|2022-04-26 16:11:30|178.91|176.51|178.91|176.51|179.04|176.64|178.85|176.45|0
1650989500000|2022-04-26 16:11:40|178.79|176.39|178.67|176.27|178.91|176.51|178.67|176.27|0
1650989510000|2022-04-26 16:11:50|178.91|176.51|178.79|176.39|178.91|176.51|178.67|176.27|0
1650989520000|2022-04-26 16:12:00|178.67|176.27|178.17|175.77|178.67|176.27|178.17|175.77|0
1650989530000|2022-04-26 16:12:10|178.05|175.65|178.05|175.65|178.05|175.65|177.93|175.53|0
1650989540000|2022-04-26 16:12:20|177.93|175.53|177.68|175.28|177.93|175.53|177.68|175.28|0
1650989550000|2022-04-26 16:12:30|177.56|175.16|177.93|175.53|177.93|175.53|177.56|175.16|0
1650989560000|2022-04-26 16:12:40|178.17|175.77|178.05|175.65|178.17|175.77|177.93|175.53|0
1650989570000|2022-04-26 16:12:50|177.93|175.53|177.56|175.16|177.93|175.53|177.56|175.16|0
1650989580000|2022-04-26 16:13:00|177.44|175.04|178.17|175.77|178.17|175.77|177.44|175.04|0
1650989590000|2022-04-26 16:13:10|178.3|175.9|177.8|175.4|178.3|175.9|177.8|175.4|0
1650989600000|2022-04-26 16:13:20|177.86|175.46|178.05|175.65|178.05|175.65|177.86|175.46|0
1650989610000|2022-04-26 16:13:30|178.17|175.77|178.42|176.02|178.42|176.02|178.17|175.77|0
1650989620000|2022-04-26 16:13:40|178.54|176.14|177.93|175.53|178.54|176.14|177.93|175.53|0
1650989630000|2022-04-26 16:13:50|178.11|175.71|178.3|175.9|178.42|176.02|178.11|175.71|0
1650989640000|2022-04-26 16:14:00|178.05|175.65|177.68|175.28|178.05|175.65|177.68|175.28|0
1650989650000|2022-04-26 16:14:10|177.8|175.4|178.67|176.27|178.67|176.27|177.8|175.4|0
1650989660000|2022-04-26 16:14:20|178.79|176.39|179.53|177.13|179.53|177.13|178.79|176.39|0
1650989670000|2022-04-26 16:14:30|179.28|176.88|179.4|177|179.53|177.13|179.16|176.76|0
1650989680000|2022-04-26 16:14:40|179.53|177.13|179.28|176.88|179.59|177.19|179.28|176.88|0
1650989690000|2022-04-26 16:14:50|179.16|176.76|179.22|176.82|179.28|176.88|179.16|176.76|0
1650989700000|2022-04-26 16:15:00|179.4|177|179.28|176.88|179.4|177|179.28|176.88|0
1650989710000|2022-04-26 16:15:10|179.53|177.13|179.78|177.38|179.78|177.38|179.53|177.13|0
1650989720000|2022-04-26 16:15:20|180.02|177.62|180.15|177.75|180.15|177.75|179.9|177.5|0
1650989730000|2022-04-26 16:15:30|180.02|177.62|180.15|177.75|180.27|177.87|180.02|177.62|0
1650989740000|2022-04-26 16:15:40|180.27|177.87|180.27|177.87|180.27|177.87|180.08|177.68|0
1650989750000|2022-04-26 16:15:50|180.15|177.75|180.08|177.68|180.15|177.75|180.02|177.62|0
1650989760000|2022-04-26 16:16:00|180.02|177.62|180.15|177.75|180.15|177.75|180.02|177.62|0
1650989770000|2022-04-26 16:16:10|180.89|178.49|181.14|178.74|181.14|178.74|180.89|178.49|0
1650989780000|2022-04-26 16:16:20|181.01|178.61|181.14|178.74|181.14|178.74|181.01|178.61|0
1650989800000|2022-04-26 16:16:40|181.01|178.61|181.14|178.74|181.14|178.74|180.89|178.49|0
1650989810000|2022-04-26 16:16:50|180.89|178.49|180.64|178.24|180.89|178.49|180.52|178.12|0
1650989820000|2022-04-26 16:17:00|180.52|178.12|180.39|177.99|180.52|178.12|180.39|177.99|0
1650989830000|2022-04-26 16:17:10|180.52|178.12|180.39|177.99|180.52|178.12|180.39|177.99|0
1650989840000|2022-04-26 16:17:20|180.64|178.24|180.64|178.24|180.64|178.24|180.52|178.12|0
1650989850000|2022-04-26 16:17:30|180.58|178.18|180.64|178.24|180.76|178.36|180.58|178.18|0
1650989860000|2022-04-26 16:17:40|180.52|178.12|180.64|178.24|180.64|178.24|180.52|178.12|0
1650989870000|2022-04-26 16:17:50|180.76|178.36|181.51|179.11|181.51|179.11|180.76|178.36|0
1650989880000|2022-04-26 16:18:00|181.32|178.92|181.26|178.86|181.38|178.98|181.26|178.86|0
1650989890000|2022-04-26 16:18:10|181.38|178.98|181.51|179.11|181.51|179.11|181.38|178.98|0
1650989900000|2022-04-26 16:18:20|181.76|179.36|181.14|178.74|181.76|179.36|181.14|178.74|0
1650989910000|2022-04-26 16:18:30|181.01|178.61|180.76|178.36|181.01|178.61|180.76|178.36|0
1650989920000|2022-04-26 16:18:40|180.89|178.49|180.51|178.11|180.89|178.49|180.51|178.11|0
1650989930000|2022-04-26 16:18:50|180.64|178.24|180.7|178.3|180.7|178.3|180.51|178.11|0
1650989940000|2022-04-26 16:19:00|180.89|178.49|180.39|177.99|180.89|178.49|180.39|177.99|0
1650989950000|2022-04-26 16:19:10|180.14|177.74|180.39|177.99|180.39|177.99|180.14|177.74|0
1650989960000|2022-04-26 16:19:20|180.64|178.24|180.89|178.49|180.89|178.49|180.51|178.11|0
1650989970000|2022-04-26 16:19:30|181.01|178.61|180.89|178.49|181.38|178.98|180.89|178.49|0
1650989980000|2022-04-26 16:19:40|180.95|178.55|181.38|178.98|181.38|178.98|180.95|178.55|0
1650989990000|2022-04-26 16:19:50|181.26|178.86|178.65|176.25|181.26|178.86|178.65|176.25|0
1650990000000|2022-04-26 16:20:00|178.77|176.37|179.15|176.75|179.15|176.75|178.77|176.37|0
1650990010000|2022-04-26 16:20:10|179.39|176.99|179.39|176.99|179.39|176.99|179.27|176.87|0
1650990020000|2022-04-26 16:20:20|179.52|177.12|179.77|177.37|179.77|177.37|179.52|177.12|0
1650990030000|2022-04-26 16:20:30|179.89|177.49|179.77|177.37|179.89|177.49|179.64|177.24|0
1650990040000|2022-04-26 16:20:40|179.89|177.49|179.89|177.49|180.14|177.74|179.77|177.37|0
1650990050000|2022-04-26 16:20:50|180.02|177.62|180.02|177.62|180.14|177.74|180.02|177.62|0
1650990060000|2022-04-26 16:21:00|179.77|177.37|179.77|177.37|179.77|177.37|179.77|177.37|0
1650990070000|2022-04-26 16:21:10|179.64|177.24|179.89|177.49|179.89|177.49|179.64|177.24|0
1650990080000|2022-04-26 16:21:20|179.52|177.12|180.01|177.61|180.01|177.61|179.52|177.12|0
1650990090000|2022-04-26 16:21:30|180.14|177.74|180.14|177.74|180.14|177.74|180.01|177.61|0
1650990100000|2022-04-26 16:21:40|179.89|177.49|179.89|177.49|179.89|177.49|179.77|177.37|0
1650990110000|2022-04-26 16:21:50|179.77|177.37|179.77|177.37|179.89|177.49|179.77|177.37|0
1650990120000|2022-04-26 16:22:00|179.64|177.24|179.77|177.37|179.77|177.37|179.39|176.99|0
1650990130000|2022-04-26 16:22:10|179.89|177.49|179.95|177.55|179.95|177.55|179.89|177.49|0
1650990140000|2022-04-26 16:22:20|179.7|177.3|180.01|177.61|180.01|177.61|179.7|177.3|0
1650990150000|2022-04-26 16:22:30|179.89|177.49|180.26|177.86|180.39|177.99|179.89|177.49|0
1650990160000|2022-04-26 16:22:40|180.39|177.99|180.64|178.24|180.76|178.36|180.39|177.99|0
1650990170000|2022-04-26 16:22:50|180.76|178.36|180.64|178.24|180.76|178.36|180.64|178.24|0
1650990180000|2022-04-26 16:23:00|180.89|178.49|180.76|178.36|180.89|178.49|180.76|178.36|0
1650990190000|2022-04-26 16:23:10|180.64|178.24|180.89|178.49|180.89|178.49|180.64|178.24|0
1650990200000|2022-04-26 16:23:20|181.51|179.11|181.64|179.24|181.76|179.36|181.51|179.11|0
1650990210000|2022-04-26 16:23:30|181.76|179.36|181.76|179.36|181.76|179.36|181.64|179.24|0
1650990220000|2022-04-26 16:23:40|182.14|179.74|181.26|178.86|182.14|179.74|181.26|178.86|0
1650990230000|2022-04-26 16:23:50|181.39|178.99|181.64|179.24|181.64|179.24|181.14|178.74|0
1650990240000|2022-04-26 16:24:00|181.76|179.36|181.39|178.99|181.76|179.36|181.39|178.99|0
1650990250000|2022-04-26 16:24:10|181.14|178.74|181.01|178.61|181.26|178.86|181.01|178.61|0
1650990260000|2022-04-26 16:24:20|181.26|178.86|181.01|178.61|181.26|178.86|181.01|178.61|0
1650990270000|2022-04-26 16:24:30|181.14|178.74|180.76|178.36|181.14|178.74|180.76|178.36|0
1650990280000|2022-04-26 16:24:40|180.64|178.24|180.64|178.24|180.76|178.36|180.64|178.24|0
1650990290000|2022-04-26 16:24:50|180.89|178.49|180.76|178.36|180.89|178.49|180.64|178.24|0
1650990300000|2022-04-26 16:25:00|180.51|178.11|181.26|178.86|181.26|178.86|180.51|178.11|0
1650990310000|2022-04-26 16:25:10|181.39|178.99|181.38|178.98|181.51|179.11|181.38|178.98|0
1650990320000|2022-04-26 16:25:20|181.26|178.86|181.64|179.24|181.64|179.24|181.26|178.86|0
1650990330000|2022-04-26 16:25:30|181.89|179.49|182.14|179.74|182.14|179.74|181.89|179.49|0
1650990340000|2022-04-26 16:25:40|182.26|179.86|182.14|179.74|182.26|179.86|182.14|179.74|0
1650990350000|2022-04-26 16:25:50|182.26|179.86|181.89|179.49|182.26|179.86|181.89|179.49|0
1650990360000|2022-04-26 16:26:00|181.76|179.36|181.38|178.98|181.76|179.36|181.38|178.98|0
1650990370000|2022-04-26 16:26:10|181.26|178.86|181.51|179.11|181.51|179.11|181.26|178.86|0
1650990380000|2022-04-26 16:26:20|181.38|178.98|181.38|178.98|181.51|179.11|181.38|178.98|0
1650990390000|2022-04-26 16:26:30|181.26|178.86|181.32|178.92|181.32|178.92|181.07|178.67|0
1650990400000|2022-04-26 16:26:40|181.51|179.11|181.88|179.48|181.88|179.48|181.51|179.11|0
1650990410000|2022-04-26 16:26:50|182.14|179.74|182.64|180.24|182.64|180.24|182.14|179.74|0
1650990420000|2022-04-26 16:27:00|183.39|180.99|183.27|180.87|183.39|180.99|183.14|180.74|0
1650990430000|2022-04-26 16:27:10|183.52|181.12|184.4|182|184.4|182|183.52|181.12|0
1650990440000|2022-04-26 16:27:20|184.15|181.75|184.4|182|184.65|182.25|184.15|181.75|0
1650990450000|2022-04-26 16:27:30|184.27|181.87|184.02|181.62|184.27|181.87|184.02|181.62|0
1650990460000|2022-04-26 16:27:40|184.27|181.87|184.65|182.25|184.65|182.25|184.27|181.87|0
1650990470000|2022-04-26 16:27:50|184.91|182.51|184.91|182.51|185.03|182.63|184.91|182.51|0
1650990480000|2022-04-26 16:28:00|184.53|182.13|184.78|182.38|184.78|182.38|184.4|182|0
1650990490000|2022-04-26 16:28:10|184.65|182.25|184.65|182.25|184.78|182.38|184.65|182.25|0
1650990500000|2022-04-26 16:28:20|184.71|182.31|185.03|182.63|185.03|182.63|184.71|182.31|0
1650990510000|2022-04-26 16:28:30|184.78|182.38|184.78|182.38|184.91|182.51|184.78|182.38|0
1650990520000|2022-04-26 16:28:40|185.03|182.63|185.16|182.76|185.41|183.01|185.03|182.63|0
1650990530000|2022-04-26 16:28:50|185.41|183.01|185.41|183.01|185.54|183.14|185.41|183.01|0
1650990540000|2022-04-26 16:29:00|185.29|182.89|185.16|182.76|185.29|182.89|185.03|182.63|0
1650990550000|2022-04-26 16:29:10|185.41|183.01|185.54|183.14|185.54|183.14|185.29|182.89|0
1650990560000|2022-04-26 16:29:20|185.16|182.76|185.16|182.76|185.16|182.76|185.03|182.63|0
1650990570000|2022-04-26 16:29:30|185.03|182.63|185.16|182.76|185.16|182.76|185.03|182.63|0
1650990580000|2022-04-26 16:29:40|185.03|182.63|185.16|182.76|185.16|182.76|185.03|182.63|0
1650990590000|2022-04-26 16:29:50|185.03|182.63|184.4|182|185.03|182.63|184.4|182|0
1650990600000|2022-04-26 16:30:00|184.15|181.75|184.21|181.81|184.21|181.81|183.89|181.49|0
1650990610000|2022-04-26 16:30:10|184.4|182|184.9|182.5|185.03|182.63|184.4|182|0
1650990620000|2022-04-26 16:30:20|185.03|182.63|184.78|182.38|185.03|182.63|184.78|182.38|0
1650990630000|2022-04-26 16:30:30|184.65|182.25|184.52|182.12|184.9|182.5|184.52|182.12|0
1650990640000|2022-04-26 16:30:40|184.15|181.75|183.14|180.74|184.15|181.75|183.14|180.74|0
1650990650000|2022-04-26 16:30:50|183.26|180.86|183.01|180.61|183.26|180.86|183.01|180.61|0
1650990660000|2022-04-26 16:31:00|182.76|180.36|182.76|180.36|182.89|180.49|182.51|180.11|0
1650990670000|2022-04-26 16:31:10|182.63|180.23|183.01|180.61|183.01|180.61|182.63|180.23|0
1650990680000|2022-04-26 16:31:20|183.51|181.11|183.39|180.99|183.77|181.37|183.39|180.99|0
1650990690000|2022-04-26 16:31:30|183.26|180.86|183.01|180.61|183.26|180.86|183.01|180.61|0
1650990700000|2022-04-26 16:31:40|182.95|180.55|182.88|180.48|182.95|180.55|182.88|180.48|0
1650990710000|2022-04-26 16:31:50|182.69|180.29|181.88|179.48|182.69|180.29|181.88|179.48|0
1650990720000|2022-04-26 16:32:00|182.01|179.61|181.63|179.23|182.01|179.61|181.5|179.1|0
1650990730000|2022-04-26 16:32:10|181.38|178.98|181.63|179.23|181.63|179.23|181.38|178.98|0
1650990740000|2022-04-26 16:32:20|181.75|179.35|182.01|179.61|182.01|179.61|181.63|179.23|0
1650990750000|2022-04-26 16:32:30|182.13|179.73|182.01|179.61|182.26|179.86|182.01|179.61|0
1650990760000|2022-04-26 16:32:40|182.13|179.73|182|179.6|182.13|179.73|181.88|179.48|0
1650990770000|2022-04-26 16:32:50|182.13|179.73|182.26|179.86|182.38|179.98|182.13|179.73|0
1650990780000|2022-04-26 16:33:00|182.51|180.11|182.88|180.48|182.88|180.48|182.19|179.79|0
1650990790000|2022-04-26 16:33:10|183.01|180.61|183.01|180.61|183.14|180.74|182.76|180.36|0
1650990800000|2022-04-26 16:33:20|182.76|180.36|182.38|179.98|182.76|180.36|182.38|179.98|0
1650990810000|2022-04-26 16:33:30|182.26|179.86|182.13|179.73|182.38|179.98|182.13|179.73|0
1650990820000|2022-04-26 16:33:40|182.26|179.86|182.76|180.36|182.76|180.36|182.26|179.86|0
1650990830000|2022-04-26 16:33:50|182.88|180.48|182.76|180.36|183.01|180.61|182.76|180.36|0
1650990840000|2022-04-26 16:34:00|183.01|180.61|183.13|180.73|183.13|180.73|183.01|180.61|0
1650990850000|2022-04-26 16:34:10|182.88|180.48|182.76|180.36|182.88|180.48|182.51|180.11|0
1650990860000|2022-04-26 16:34:20|182.94|180.54|182.63|180.23|182.94|180.54|182.57|180.17|0
1650990870000|2022-04-26 16:34:30|182.38|179.98|182.57|180.17|182.63|180.23|182.38|179.98|0
1650990880000|2022-04-26 16:34:40|182.38|179.98|182.38|179.98|182.38|179.98|182.25|179.85|0
1650990890000|2022-04-26 16:34:50|182.25|179.85|182.13|179.73|182.25|179.85|181.75|179.35|0
1650990900000|2022-04-26 16:35:00|182.19|179.79|182.44|180.04|182.44|180.04|182|179.6|0
1650990910000|2022-04-26 16:35:10|182.82|180.42|182.5|180.1|182.82|180.42|182.38|179.98|0
1650990920000|2022-04-26 16:35:20|182.63|180.23|182.88|180.48|183.01|180.61|182.63|180.23|0
1650990930000|2022-04-26 16:35:30|182.76|180.36|183.01|180.61|183.01|180.61|182.76|180.36|0
1650990940000|2022-04-26 16:35:40|182.88|180.48|183.07|180.67|183.07|180.67|182.88|180.48|0
1650990950000|2022-04-26 16:35:50|182.76|180.36|182.76|180.36|182.88|180.48|182.76|180.36|0
1650990960000|2022-04-26 16:36:00|183.01|180.61|182.88|180.48|183.01|180.61|182.88|180.48|0
1650990970000|2022-04-26 16:36:10|183.01|180.61|182.5|180.1|183.01|180.61|182.5|180.1|0
1650990980000|2022-04-26 16:36:20|182.63|180.23|182.88|180.48|182.88|180.48|182.63|180.23|0
1650990990000|2022-04-26 16:36:30|182.76|180.36|182.63|180.23|182.88|180.48|182.63|180.23|0
1650991000000|2022-04-26 16:36:40|182.5|180.1|182.38|179.98|182.5|180.1|182.38|179.98|0
1650991010000|2022-04-26 16:36:50|182.25|179.85|182.25|179.85|182.5|180.1|182.25|179.85|0
1650991020000|2022-04-26 16:37:00|182.19|179.79|181.88|179.48|182.19|179.79|181.88|179.48|0
1650991030000|2022-04-26 16:37:10|181.75|179.35|181.5|179.1|181.75|179.35|181.5|179.1|0
1650991040000|2022-04-26 16:37:20|181.63|179.23|181.12|178.72|181.63|179.23|181.12|178.72|0
1650991050000|2022-04-26 16:37:30|181|178.6|180.5|178.1|181|178.6|180.13|177.73|0
1650991060000|2022-04-26 16:37:40|180.25|177.85|180.13|177.73|180.25|177.85|180.13|177.73|0
1650991070000|2022-04-26 16:37:50|180.25|177.85|179.81|177.41|180.25|177.85|179.63|177.23|0
1650991080000|2022-04-26 16:38:00|179.75|177.35|179.5|177.1|179.88|177.48|179.5|177.1|0
1650991090000|2022-04-26 16:38:10|179.38|176.98|179.5|177.1|179.5|177.1|179.38|176.98|0
1650991100000|2022-04-26 16:38:20|179.25|176.85|179.01|176.61|179.38|176.98|179.01|176.61|0
1650991110000|2022-04-26 16:38:30|179.13|176.73|179.25|176.85|179.38|176.98|179.13|176.73|0
1650991120000|2022-04-26 16:38:40|179.19|176.79|179.01|176.61|179.25|176.85|179.01|176.61|0
1650991130000|2022-04-26 16:38:50|179.13|176.73|178.88|176.48|179.13|176.73|178.88|176.48|0
1650991140000|2022-04-26 16:39:00|178.76|176.36|179.5|177.1|179.5|177.1|178.76|176.36|0
1650991150000|2022-04-26 16:39:10|179.13|176.73|179.25|176.85|179.25|176.85|178.88|176.48|0
1650991160000|2022-04-26 16:39:20|179.38|176.98|179|176.6|179.38|176.98|178.76|176.36|0
1650991170000|2022-04-26 16:39:30|178.76|176.36|178.88|176.48|179|176.6|178.76|176.36|0
1650991180000|2022-04-26 16:39:40|179|176.6|179|176.6|179|176.6|178.88|176.48|0
1650991190000|2022-04-26 16:39:50|178.88|176.48|179.13|176.73|179.13|176.73|178.88|176.48|0
1650991200000|2022-04-26 16:40:00|179.25|176.85|179|176.6|179.38|176.98|179|176.6|0
1650991210000|2022-04-26 16:40:10|178.63|176.23|179|176.6|179|176.6|178.51|176.11|0
1650991220000|2022-04-26 16:40:20|178.88|176.48|179.38|176.98|179.38|176.98|178.88|176.48|0
1650991230000|2022-04-26 16:40:30|179.19|176.79|179.13|176.73|179.25|176.85|179|176.6|0
1650991240000|2022-04-26 16:40:40|179.25|176.85|178.88|176.48|179.25|176.85|178.76|176.36|0
1650991250000|2022-04-26 16:40:50|179|176.6|179.25|176.85|179.25|176.85|179|176.6|0
1650991260000|2022-04-26 16:41:00|179.75|177.35|179.62|177.22|179.75|177.35|179.62|177.22|0
1650991270000|2022-04-26 16:41:10|179.5|177.1|178.51|176.11|179.5|177.1|178.51|176.11|0
1650991280000|2022-04-26 16:41:20|178.63|176.23|179|176.6|179|176.6|178.63|176.23|0
1650991290000|2022-04-26 16:41:30|179.13|176.73|179.5|177.1|179.5|177.1|179.13|176.73|0
1650991300000|2022-04-26 16:41:40|179.62|177.22|179.62|177.22|179.75|177.35|179.62|177.22|0
1650991310000|2022-04-26 16:41:50|179.87|177.47|180.37|177.97|180.37|177.97|179.87|177.47|0
1650991320000|2022-04-26 16:42:00|179.75|177.35|180.37|177.97|180.37|177.97|179.62|177.22|0
1650991330000|2022-04-26 16:42:10|180.5|178.1|180.37|177.97|180.5|178.1|180.37|177.97|0
1650991340000|2022-04-26 16:42:20|180.5|178.1|180.5|178.1|180.75|178.35|180.5|178.1|0
1650991350000|2022-04-26 16:42:30|180.37|177.97|180.37|177.97|180.37|177.97|180.25|177.85|0
1650991360000|2022-04-26 16:42:40|180.12|177.72|180.37|177.97|180.62|178.22|180.12|177.72|0
1650991370000|2022-04-26 16:42:50|180.25|177.85|179.75|177.35|180.25|177.85|179.62|177.22|0
1650991380000|2022-04-26 16:43:00|179.68|177.28|179.75|177.35|179.75|177.35|179.62|177.22|0
1650991390000|2022-04-26 16:43:10|179.5|177.1|179.37|176.97|179.5|177.1|179.25|176.85|0
1650991400000|2022-04-26 16:43:20|179.5|177.1|180|177.6|180|177.6|179.5|177.1|0
1650991410000|2022-04-26 16:43:30|180.12|177.72|179.56|177.16|180.12|177.72|179.5|177.1|0
1650991420000|2022-04-26 16:43:40|179.62|177.22|180.12|177.72|180.12|177.72|179.62|177.22|0
1650991430000|2022-04-26 16:43:50|180|177.6|180.49|178.09|180.49|178.09|180|177.6|0
1650991440000|2022-04-26 16:44:00|180.37|177.97|180.12|177.72|180.49|178.09|180.12|177.72|0
1650991450000|2022-04-26 16:44:10|179.87|177.47|179.87|177.47|179.87|177.47|179.87|177.47|0
1650991460000|2022-04-26 16:44:20|179.75|177.35|180|177.6|180|177.6|179.75|177.35|0
1650991470000|2022-04-26 16:44:30|179.87|177.47|179.75|177.35|179.87|177.47|179.62|177.22|0
1650991480000|2022-04-26 16:44:40|179.62|177.22|180.12|177.72|180.12|177.72|179.5|177.1|0
1650991490000|2022-04-26 16:44:50|180|177.6|179.62|177.22|180|177.6|179.62|177.22|0
1650991500000|2022-04-26 16:45:00|179.5|177.1|179.62|177.22|179.62|177.22|179.37|176.97|0
1650991510000|2022-04-26 16:45:10|179.25|176.85|178.88|176.48|179.25|176.85|178.88|176.48|0
1650991520000|2022-04-26 16:45:20|179|176.6|178.44|176.04|179|176.6|178.44|176.04|0
1650991530000|2022-04-26 16:45:30|178.38|175.98|178.13|175.73|178.38|175.98|178.13|175.73|0
1650991540000|2022-04-26 16:45:40|178.38|175.98|178.5|176.1|178.5|176.1|178.38|175.98|0
1650991550000|2022-04-26 16:45:50|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1650991560000|2022-04-26 16:46:00|178.56|176.16|178.5|176.1|178.56|176.16|178.38|175.98|0
1650991570000|2022-04-26 16:46:10|178.13|175.73|177.76|175.36|178.13|175.73|177.76|175.36|0
1650991580000|2022-04-26 16:46:20|178.01|175.61|178.01|175.61|178.01|175.61|177.88|175.48|0
1650991590000|2022-04-26 16:46:30|178.38|175.98|178.25|175.85|178.5|176.1|178.25|175.85|0
1650991600000|2022-04-26 16:46:40|178.07|175.67|178.01|175.61|178.13|175.73|178.01|175.61|0
1650991610000|2022-04-26 16:46:50|178.25|175.85|178.13|175.73|178.25|175.85|178.07|175.67|0
1650991620000|2022-04-26 16:47:00|178.01|175.61|177.76|175.36|178.01|175.61|177.76|175.36|0
1650991630000|2022-04-26 16:47:10|177.27|174.87|177.27|174.87|177.39|174.99|177.02|174.62|0
1650991640000|2022-04-26 16:47:20|177.39|174.99|177.51|175.11|177.51|175.11|177.39|174.99|0
1650991650000|2022-04-26 16:47:30|177.64|175.24|177.64|175.24|177.64|175.24|177.39|174.99|0
1650991660000|2022-04-26 16:47:40|177.76|175.36|177.51|175.11|177.76|175.36|177.51|175.11|0
1650991670000|2022-04-26 16:47:50|177.26|174.86|177.51|175.11|177.51|175.11|177.26|174.86|0
1650991680000|2022-04-26 16:48:00|177.64|175.24|177.63|175.23|177.76|175.36|177.51|175.11|0
1650991690000|2022-04-26 16:48:10|177.76|175.36|178.25|175.85|178.25|175.85|177.76|175.36|0
1650991700000|2022-04-26 16:48:20|178.38|175.98|178.5|176.1|178.5|176.1|178.25|175.85|0
1650991710000|2022-04-26 16:48:30|178.62|176.22|178.01|175.61|178.62|176.22|178.01|175.61|0
1650991720000|2022-04-26 16:48:40|178.13|175.73|178.13|175.73|178.13|175.73|177.76|175.36|0
1650991730000|2022-04-26 16:48:50|177.76|175.36|177.63|175.23|177.76|175.36|177.51|175.11|0
1650991740000|2022-04-26 16:49:00|177.88|175.48|178.13|175.73|178.13|175.73|177.88|175.48|0
1650991750000|2022-04-26 16:49:10|178.38|175.98|178|175.6|178.38|175.98|178|175.6|0
1650991760000|2022-04-26 16:49:20|177.63|175.23|177.39|174.99|177.76|175.36|177.39|174.99|0
1650991770000|2022-04-26 16:49:30|177.26|174.86|177.76|175.36|177.76|175.36|177.26|174.86|0
1650991780000|2022-04-26 16:49:40|178|175.6|178|175.6|178|175.6|177.88|175.48|0
1650991790000|2022-04-26 16:49:50|177.51|175.11|177.51|175.11|177.51|175.11|177.39|174.99|0
1650991800000|2022-04-26 16:50:00|177.63|175.23|177.63|175.23|178|175.6|177.63|175.23|0
1650991810000|2022-04-26 16:50:10|177.51|175.11|177.63|175.23|177.63|175.23|177.39|174.99|0
1650991820000|2022-04-26 16:50:20|177.76|175.36|177.88|175.48|177.88|175.48|177.76|175.36|0
1650991830000|2022-04-26 16:50:30|177.76|175.36|178.13|175.73|178.13|175.73|177.76|175.36|0
1650991840000|2022-04-26 16:50:40|178.06|175.66|178.13|175.73|178.13|175.73|178.06|175.66|0
1650991850000|2022-04-26 16:50:50|178|175.6|178.38|175.98|178.38|175.98|178|175.6|0
1650991860000|2022-04-26 16:51:00|178.25|175.85|178.62|176.22|178.68|176.28|178.25|175.85|0
1650991870000|2022-04-26 16:51:10|178.25|175.85|178.75|176.35|178.75|176.35|178.25|175.85|0
1650991880000|2022-04-26 16:51:20|178.87|176.47|179.87|177.47|179.87|177.47|178.75|176.35|0
1650991890000|2022-04-26 16:51:30|179.62|177.22|179.74|177.34|179.74|177.34|179.49|177.09|0
1650991900000|2022-04-26 16:51:40|179.8|177.4|179.62|177.22|179.99|177.59|179.62|177.22|0
1650991910000|2022-04-26 16:51:50|179.37|176.97|179.99|177.59|179.99|177.59|179.37|176.97|0
1650991920000|2022-04-26 16:52:00|180.36|177.96|179.74|177.34|180.36|177.96|179.74|177.34|0
1650991930000|2022-04-26 16:52:10|179.49|177.09|179.99|177.59|179.99|177.59|179.49|177.09|0
1650991940000|2022-04-26 16:52:20|180.42|178.02|180.74|178.34|180.99|178.59|180.42|178.02|0
1650991950000|2022-04-26 16:52:30|180.61|178.21|180.24|177.84|180.61|178.21|180.11|177.71|0
1650991960000|2022-04-26 16:52:40|180.36|177.96|180.49|178.09|180.49|178.09|180.24|177.84|0
1650991970000|2022-04-26 16:52:50|180.36|177.96|180.24|177.84|180.36|177.96|180.24|177.84|0
1650991980000|2022-04-26 16:53:00|180.3|177.9|180.49|178.09|180.49|178.09|180.3|177.9|0
1650991990000|2022-04-26 16:53:10|180.24|177.84|178.99|176.59|180.49|178.09|178.99|176.59|0
1650992000000|2022-04-26 16:53:20|179.24|176.84|178.74|176.34|179.24|176.84|178.74|176.34|0
1650992010000|2022-04-26 16:53:30|178.87|176.47|178.5|176.1|178.87|176.47|178.5|176.1|0
1650992020000|2022-04-26 16:53:40|178.37|175.97|178.37|175.97|178.62|176.22|178.37|175.97|0
1650992030000|2022-04-26 16:53:50|178.5|176.1|178.74|176.34|178.74|176.34|178.37|175.97|0
1650992040000|2022-04-26 16:54:00|178.5|176.1|178.62|176.22|178.62|176.22|178.25|175.85|0
1650992050000|2022-04-26 16:54:10|178.5|176.1|178.74|176.34|178.74|176.34|178.5|176.1|0
1650992060000|2022-04-26 16:54:20|178.87|176.47|178.37|175.97|178.87|176.47|178.37|175.97|0
1650992070000|2022-04-26 16:54:30|178.5|176.1|178.5|176.1|178.8|176.4|178.5|176.1|0
1650992080000|2022-04-26 16:54:40|178.62|176.22|178.99|176.59|178.99|176.59|178.5|176.1|0
1650992090000|2022-04-26 16:54:50|179.24|176.84|179.36|176.96|179.36|176.96|179.24|176.84|0
1650992100000|2022-04-26 16:55:00|178.99|176.59|179.24|176.84|179.24|176.84|178.99|176.59|0
1650992110000|2022-04-26 16:55:10|179.12|176.72|178.99|176.59|179.12|176.72|178.87|176.47|0
1650992120000|2022-04-26 16:55:20|179.36|176.96|179.12|176.72|179.36|176.96|179.12|176.72|0
1650992130000|2022-04-26 16:55:30|178.99|176.59|178.8|176.4|178.99|176.59|178.8|176.4|0
1650992140000|2022-04-26 16:55:40|178.87|176.47|178.74|176.34|179.05|176.65|178.74|176.34|0
1650992150000|2022-04-26 16:55:50|178.87|176.47|179.49|177.09|179.49|177.09|178.87|176.47|0
1650992160000|2022-04-26 16:56:00|179.36|176.96|179.36|176.96|179.36|176.96|179.36|176.96|0
1650992170000|2022-04-26 16:56:10|179.24|176.84|178.99|176.59|179.49|177.09|178.99|176.59|0
1650992180000|2022-04-26 16:56:20|178.62|176.22|178.87|176.47|178.87|176.47|178.62|176.22|0
1650992190000|2022-04-26 16:56:30|179.11|176.71|179.11|176.71|179.11|176.71|179.11|176.71|0
1650992200000|2022-04-26 16:56:40|179.49|177.09|179.55|177.15|179.61|177.21|179.49|177.09|0
1650992210000|2022-04-26 16:56:50|179.61|177.21|179.55|177.15|179.74|177.34|179.55|177.15|0
1650992220000|2022-04-26 16:57:00|179.36|176.96|179.49|177.09|179.49|177.09|179.36|176.96|0
1650992230000|2022-04-26 16:57:10|179.74|177.34|179.86|177.46|180.23|177.83|179.74|177.34|0
1650992240000|2022-04-26 16:57:20|179.98|177.58|180.23|177.83|180.23|177.83|179.86|177.46|0
1650992250000|2022-04-26 16:57:30|180.11|177.71|180.61|178.21|180.61|178.21|180.11|177.71|0
1650992260000|2022-04-26 16:57:40|180.98|178.58|183.37|180.97|183.37|180.97|180.98|178.58|0
1650992270000|2022-04-26 16:57:50|183.62|181.22|185.26|182.86|185.26|182.86|183.62|181.22|0
1650992280000|2022-04-26 16:58:00|185.39|182.99|185.64|183.24|185.64|183.24|185.26|182.86|0
1650992290000|2022-04-26 16:58:10|185.26|182.86|184.12|181.72|185.26|182.86|184.12|181.72|0
1650992300000|2022-04-26 16:58:20|183.49|181.09|183.11|180.71|183.49|181.09|183.11|180.71|0
1650992310000|2022-04-26 16:58:30|182.99|180.59|183.37|180.97|183.49|181.09|182.99|180.59|0
1650992320000|2022-04-26 16:58:40|184.12|181.72|183.11|180.71|184.12|181.72|183.11|180.71|0
1650992330000|2022-04-26 16:58:50|182.99|180.59|183.11|180.71|183.11|180.71|182.86|180.46|0
1650992340000|2022-04-26 16:59:00|182.99|180.59|182.99|180.59|182.99|180.59|182.61|180.21|0
1650992350000|2022-04-26 16:59:10|183.24|180.84|182.86|180.46|183.55|181.15|182.86|180.46|0
1650992360000|2022-04-26 16:59:20|182.99|180.59|183.74|181.34|183.87|181.47|182.99|180.59|0
1650992370000|2022-04-26 16:59:30|184.25|181.85|184.63|182.23|184.63|182.23|184.12|181.72|0
1650992380000|2022-04-26 16:59:40|184.75|182.35|184.75|182.35|184.88|182.48|184.63|182.23|0
1650992390000|2022-04-26 16:59:50|185.01|182.61|185.39|182.99|185.39|182.99|185.01|182.61|0
1650992400000|2022-04-26 17:00:00|185.26|182.86|184.75|182.35|185.26|182.86|184.75|182.35|0
1650992410000|2022-04-26 17:00:10|184.63|182.23|184.12|181.72|184.63|182.23|184.12|181.72|0
1650992420000|2022-04-26 17:00:20|183.87|181.47|184.12|181.72|184.12|181.72|183.74|181.34|0
1650992430000|2022-04-26 17:00:30|183.87|181.47|183.87|181.47|183.87|181.47|183.74|181.34|0
1650992440000|2022-04-26 17:00:40|183.62|181.22|183.36|180.96|183.74|181.34|183.36|180.96|0
1650992450000|2022-04-26 17:00:50|183.49|181.09|183.24|180.84|183.49|181.09|183.24|180.84|0
1650992460000|2022-04-26 17:01:00|183.11|180.71|182.86|180.46|183.24|180.84|182.86|180.46|0
1650992470000|2022-04-26 17:01:10|182.61|180.21|182.48|180.08|182.61|180.21|182.48|180.08|0
1650992480000|2022-04-26 17:01:20|182.36|179.96|182.23|179.83|182.36|179.96|182.23|179.83|0
1650992490000|2022-04-26 17:01:30|182.11|179.71|182.11|179.71|182.23|179.83|182.11|179.71|0
1650992500000|2022-04-26 17:01:40|181.98|179.58|181.48|179.08|182.04|179.64|181.48|179.08|0
1650992510000|2022-04-26 17:01:50|181.98|179.58|181.12|178.72|183.61|181.21|181.12|178.72|0
1650992520000|2022-04-26 17:02:00|181.24|178.84|180.74|178.34|181.24|178.84|180.74|178.34|0
1650992530000|2022-04-26 17:02:10|180.12|177.72|179.99|177.59|180.24|177.84|179.99|177.59|0
1650992540000|2022-04-26 17:02:20|180.24|177.84|179.12|176.72|180.24|177.84|179|176.6|0
1650992550000|2022-04-26 17:02:30|178.87|176.47|178.5|176.1|178.87|176.47|178.5|176.1|0
1650992560000|2022-04-26 17:02:40|178.38|175.98|177.88|175.48|178.38|175.98|177.88|175.48|0
1650992570000|2022-04-26 17:02:50|178.01|175.61|177.88|175.48|178.01|175.61|177.76|175.36|0
1650992580000|2022-04-26 17:03:00|178.25|175.85|177.94|175.54|178.25|175.85|177.88|175.48|0
1650992590000|2022-04-26 17:03:10|178.13|175.73|177.51|175.11|178.13|175.73|177.51|175.11|0
1650992600000|2022-04-26 17:03:20|177.39|174.99|177.57|175.17|177.76|175.36|177.39|174.99|0
1650992610000|2022-04-26 17:03:30|178|175.6|178|175.6|178|175.6|177.63|175.23|0
1650992620000|2022-04-26 17:03:40|177.88|175.48|177.39|174.99|177.88|175.48|177.39|174.99|0
1650992630000|2022-04-26 17:03:50|177.14|174.74|177.39|174.99|177.39|174.99|176.89|174.49|0
1650992640000|2022-04-26 17:04:00|177.14|174.74|176.4|174|177.14|174.74|176.4|174|0
1650992650000|2022-04-26 17:04:10|176.65|174.25|176.52|174.12|176.65|174.25|176.33|173.93|0
1650992660000|2022-04-26 17:04:20|176.64|174.24|176.82|174.42|177.24|174.84|176.64|174.24|0
1650992670000|2022-04-26 17:04:30|177.06|174.66|177.55|175.15|177.55|175.15|177.06|174.66|0
1650992680000|2022-04-26 17:04:40|177.92|175.52|177.8|175.4|177.92|175.52|177.74|175.34|0
1650992690000|2022-04-26 17:04:50|177.55|175.15|177.55|175.15|177.55|175.15|177.31|174.91|0
1650992700000|2022-04-26 17:05:00|177.8|175.4|177.92|175.52|177.92|175.52|177.31|174.91|0
1650992710000|2022-04-26 17:05:10|177.8|175.4|178.54|176.14|178.54|176.14|177.8|175.4|0
1650992720000|2022-04-26 17:05:20|178.17|175.77|178.42|176.02|178.42|176.02|178.17|175.77|0
1650992730000|2022-04-26 17:05:30|178.05|175.65|177.68|175.28|178.05|175.65|177.43|175.03|0
1650992740000|2022-04-26 17:05:40|177.8|175.4|178.05|175.65|178.17|175.77|177.8|175.4|0
1650992750000|2022-04-26 17:05:50|177.8|175.4|177.43|175.03|177.8|175.4|177.31|174.91|0
1650992760000|2022-04-26 17:06:00|177.31|174.91|177.92|175.52|178.05|175.65|177.31|174.91|0
1650992770000|2022-04-26 17:06:10|178.17|175.77|178.11|175.71|178.42|176.02|177.92|175.52|0
1650992780000|2022-04-26 17:06:20|178.17|175.77|178.05|175.65|178.17|175.77|177.92|175.52|0
1650992790000|2022-04-26 17:06:30|178.42|176.02|178.42|176.02|178.42|176.02|178.29|175.89|0
1650992800000|2022-04-26 17:06:40|178.6|176.2|178.17|175.77|178.6|176.2|178.17|175.77|0
1650992810000|2022-04-26 17:06:50|177.92|175.52|177.68|175.28|177.92|175.52|177.68|175.28|0
1650992820000|2022-04-26 17:07:00|177.8|175.4|177.8|175.4|177.8|175.4|177.68|175.28|0
1650992830000|2022-04-26 17:07:10|177.68|175.28|177.8|175.4|177.98|175.58|177.68|175.28|0
1650992840000|2022-04-26 17:07:20|177.68|175.28|178.17|175.77|178.17|175.77|177.68|175.28|0
1650992850000|2022-04-26 17:07:30|178.1|175.7|178.6|176.2|178.79|176.39|178.1|175.7|0
1650992860000|2022-04-26 17:07:40|178.42|176.02|178.79|176.39|178.79|176.39|178.05|175.65|0
1650992870000|2022-04-26 17:07:50|178.66|176.26|178.05|175.65|178.66|176.26|177.92|175.52|0
1650992880000|2022-04-26 17:08:00|178.17|175.77|179.16|176.76|179.16|176.76|178.17|175.77|0
1650992890000|2022-04-26 17:08:10|178.91|176.51|178.91|176.51|179.04|176.64|178.79|176.39|0
1650992900000|2022-04-26 17:08:20|178.85|176.45|178.42|176.02|178.85|176.45|178.42|176.02|0
1650992910000|2022-04-26 17:08:30|178.29|175.89|178.35|175.95|178.42|176.02|178.29|175.89|0
1650992920000|2022-04-26 17:08:40|178.54|176.14|178.91|176.51|178.91|176.51|178.54|176.14|0
1650992930000|2022-04-26 17:08:50|178.79|176.39|178.66|176.26|178.79|176.39|178.66|176.26|0
1650992940000|2022-04-26 17:09:00|178.29|175.89|178.04|175.64|178.29|175.89|178.04|175.64|0
1650992950000|2022-04-26 17:09:10|177.92|175.52|177.8|175.4|178.04|175.64|177.8|175.4|0
1650992960000|2022-04-26 17:09:20|177.67|175.27|178.04|175.64|178.29|175.89|177.67|175.27|0
1650992970000|2022-04-26 17:09:30|177.92|175.52|177.8|175.4|177.92|175.52|177.8|175.4|0
1650992980000|2022-04-26 17:09:40|177.92|175.52|178.17|175.77|178.17|175.77|177.92|175.52|0
1650992990000|2022-04-26 17:09:50|177.8|175.4|177.92|175.52|177.92|175.52|177.8|175.4|0
1650993000000|2022-04-26 17:10:00|177.8|175.4|177.55|175.15|177.8|175.4|177.43|175.03|0
1650993010000|2022-04-26 17:10:10|177.67|175.27|178.17|175.77|178.17|175.77|177.43|175.03|0
1650993020000|2022-04-26 17:10:20|177.8|175.4|177.43|175.03|177.8|175.4|177.43|175.03|0
1650993030000|2022-04-26 17:10:30|177.18|174.78|177.18|174.78|177.3|174.9|177.18|174.78|0
1650993040000|2022-04-26 17:10:40|177.06|174.66|176.93|174.53|177.18|174.78|176.93|174.53|0
1650993050000|2022-04-26 17:10:50|176.99|174.59|177.18|174.78|177.3|174.9|176.99|174.59|0
1650993060000|2022-04-26 17:11:00|177.3|174.9|177.92|175.52|177.92|175.52|177.3|174.9|0
1650993070000|2022-04-26 17:11:10|177.8|175.4|177.61|175.21|177.8|175.4|177.43|175.03|0
1650993080000|2022-04-26 17:11:20|177.67|175.27|177.55|175.15|177.67|175.27|177.55|175.15|0
1650993090000|2022-04-26 17:11:30|177.61|175.21|178.04|175.64|178.04|175.64|177.61|175.21|0
1650993100000|2022-04-26 17:11:40|178.29|175.89|178.41|176.01|178.41|176.01|178.17|175.77|0
1650993110000|2022-04-26 17:11:50|178.35|175.95|177.67|175.27|178.35|175.95|177.67|175.27|0
1650993120000|2022-04-26 17:12:00|177.55|175.15|177.55|175.15|177.61|175.21|177.55|175.15|0
1650993130000|2022-04-26 17:12:10|177.42|175.02|177.92|175.52|177.92|175.52|177.3|174.9|0
1650993140000|2022-04-26 17:12:20|178.04|175.64|178.04|175.64|178.04|175.64|177.92|175.52|0
1650993150000|2022-04-26 17:12:30|178.17|175.77|177.79|175.39|178.29|175.89|177.79|175.39|0
1650993160000|2022-04-26 17:12:40|177.92|175.52|178.16|175.76|178.16|175.76|177.92|175.52|0
1650993170000|2022-04-26 17:12:50|178.22|175.82|178.16|175.76|178.29|175.89|178.16|175.76|0
1650993180000|2022-04-26 17:13:00|178.35|175.95|178.54|176.14|178.66|176.26|178.35|175.95|0
1650993190000|2022-04-26 17:13:10|178.29|175.89|177.79|175.39|178.29|175.89|177.79|175.39|0
1650993200000|2022-04-26 17:13:20|177.67|175.27|177.67|175.27|177.79|175.39|177.67|175.27|0
1650993210000|2022-04-26 17:13:30|177.42|175.02|177.42|175.02|177.42|175.02|177.3|174.9|0
1650993220000|2022-04-26 17:13:40|177.3|174.9|177.36|174.96|177.36|174.96|177.3|174.9|0
1650993230000|2022-04-26 17:13:50|177.3|174.9|176.93|174.53|177.3|174.9|176.93|174.53|0
1650993240000|2022-04-26 17:14:00|177.18|174.78|176.81|174.41|177.18|174.78|176.81|174.41|0
1650993250000|2022-04-26 17:14:10|176.07|173.67|176.32|173.92|176.32|173.92|176.07|173.67|0
1650993260000|2022-04-26 17:14:20|176.44|174.04|176.07|173.67|176.44|174.04|176.07|173.67|0
1650993270000|2022-04-26 17:14:30|175.95|173.55|175.82|173.42|175.95|173.55|175.58|173.18|0
1650993280000|2022-04-26 17:14:40|175.95|173.55|175.95|173.55|176.07|173.67|175.7|173.3|0
1650993290000|2022-04-26 17:14:50|175.7|173.3|175.21|172.81|175.7|173.3|175.21|172.81|0
1650993300000|2022-04-26 17:15:00|175.09|172.69|175.09|172.69|175.27|172.87|174.84|172.44|0
1650993310000|2022-04-26 17:15:10|174.84|172.44|175.09|172.69|175.46|173.06|174.84|172.44|0
1650993320000|2022-04-26 17:15:20|174.97|172.57|175.33|172.93|175.33|172.93|174.97|172.57|0
1650993330000|2022-04-26 17:15:30|175.58|173.18|176.07|173.67|176.07|173.67|175.58|173.18|0
1650993340000|2022-04-26 17:15:40|176.31|173.91|175.95|173.55|176.31|173.91|175.95|173.55|0
1650993350000|2022-04-26 17:15:50|175.82|173.42|175.58|173.18|175.82|173.42|175.58|173.18|0
1650993360000|2022-04-26 17:16:00|175.82|173.42|175.33|172.93|175.82|173.42|175.21|172.81|0
1650993370000|2022-04-26 17:16:10|175.45|173.05|175.21|172.81|175.45|173.05|175.21|172.81|0
1650993380000|2022-04-26 17:16:20|175.33|172.93|175.09|172.69|175.33|172.93|175.09|172.69|0
1650993390000|2022-04-26 17:16:30|174.96|172.56|174.96|172.56|174.96|172.56|174.84|172.44|0
1650993400000|2022-04-26 17:16:40|174.84|172.44|175.09|172.69|175.09|172.69|174.84|172.44|0
1650993410000|2022-04-26 17:16:50|175.21|172.81|174.9|172.5|175.33|172.93|174.9|172.5|0
1650993420000|2022-04-26 17:17:00|174.96|172.56|174.72|172.32|174.96|172.56|174.72|172.32|0
1650993430000|2022-04-26 17:17:10|174.84|172.44|175.09|172.69|175.21|172.81|174.84|172.44|0
1650993440000|2022-04-26 17:17:20|174.84|172.44|174.78|172.38|174.84|172.44|174.6|172.2|0
1650993450000|2022-04-26 17:17:30|174.96|172.56|174.84|172.44|174.96|172.56|174.72|172.32|0
1650993460000|2022-04-26 17:17:40|175.09|172.69|174.84|172.44|175.09|172.69|174.84|172.44|0
1650993470000|2022-04-26 17:17:50|174.6|172.2|174.84|172.44|174.84|172.44|174.35|171.95|0
1650993480000|2022-04-26 17:18:00|174.6|172.2|174.35|171.95|174.6|172.2|174.35|171.95|0
1650993490000|2022-04-26 17:18:10|174.47|172.07|174.23|171.83|174.47|172.07|174.23|171.83|0
1650993500000|2022-04-26 17:18:20|174.35|171.95|174.35|171.95|174.6|172.2|174.35|171.95|0
1650993510000|2022-04-26 17:18:30|174.47|172.07|174.47|172.07|174.47|172.07|174.35|171.95|0
1650993520000|2022-04-26 17:18:40|174.6|172.2|174.47|172.07|174.6|172.2|174.47|172.07|0
1650993530000|2022-04-26 17:18:50|174.35|171.95|174.23|171.83|174.35|171.95|174.11|171.71|0
1650993540000|2022-04-26 17:19:00|174.11|171.71|174.11|171.71|174.11|171.71|173.86|171.46|0
1650993550000|2022-04-26 17:19:10|173.86|171.46|173.86|171.46|173.86|171.46|173.62|171.22|0
1650993560000|2022-04-26 17:19:20|173.5|171.1|173.13|170.73|173.5|171.1|173.13|170.73|0
1650993570000|2022-04-26 17:19:30|173.26|170.86|173.5|171.1|173.5|171.1|173.13|170.73|0
1650993580000|2022-04-26 17:19:40|173.62|171.22|173.62|171.22|173.74|171.34|173.62|171.22|0
1650993590000|2022-04-26 17:19:50|173.5|171.1|173.13|170.73|173.5|171.1|173.01|170.61|0
1650993600000|2022-04-26 17:20:00|172.89|170.49|173.01|170.61|173.01|170.61|172.89|170.49|0
1650993610000|2022-04-26 17:20:10|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1650993620000|2022-04-26 17:20:20|173.62|171.22|173.5|171.1|173.62|171.22|173.5|171.1|0
1650993630000|2022-04-26 17:20:30|173.25|170.85|173.01|170.61|173.25|170.85|173.01|170.61|0
1650993640000|2022-04-26 17:20:40|173.38|170.98|173.25|170.85|173.62|171.22|173.25|170.85|0
1650993650000|2022-04-26 17:20:50|173.01|170.61|172.89|170.49|173.01|170.61|172.89|170.49|0
1650993660000|2022-04-26 17:21:00|173.01|170.61|173.13|170.73|173.25|170.85|173.01|170.61|0
1650993670000|2022-04-26 17:21:10|173.25|170.85|173.5|171.1|173.5|171.1|173.25|170.85|0
1650993680000|2022-04-26 17:21:20|173.25|170.85|172.65|170.25|173.25|170.85|172.65|170.25|0
1650993690000|2022-04-26 17:21:30|172.89|170.49|173.25|170.85|173.25|170.85|172.89|170.49|0
1650993700000|2022-04-26 17:21:40|173.38|170.98|173.74|171.34|173.74|171.34|173.38|170.98|0
1650993710000|2022-04-26 17:21:50|173.62|171.22|173.38|170.98|173.62|171.22|173.38|170.98|0
1650993720000|2022-04-26 17:22:00|173.5|171.1|173.01|170.61|173.5|171.1|173.01|170.61|0
1650993730000|2022-04-26 17:22:10|172.89|170.49|172.65|170.25|172.89|170.49|172.65|170.25|0
1650993740000|2022-04-26 17:22:20|172.77|170.37|172.52|170.12|172.77|170.37|172.52|170.12|0
1650993750000|2022-04-26 17:22:30|172.65|170.25|172.77|170.37|172.77|170.37|172.65|170.25|0
1650993760000|2022-04-26 17:22:40|172.52|170.12|172.77|170.37|172.77|170.37|172.4|170|0
1650993770000|2022-04-26 17:22:50|172.65|170.25|172.16|169.76|172.65|170.25|172.16|169.76|0
1650993780000|2022-04-26 17:23:00|172.4|170|172.28|169.88|172.52|170.12|172.28|169.88|0
1650993790000|2022-04-26 17:23:10|172.16|169.76|171.8|169.4|172.16|169.76|171.68|169.28|0
1650993800000|2022-04-26 17:23:20|171.68|169.28|171.68|169.28|171.68|169.28|171.61|169.21|0
1650993810000|2022-04-26 17:23:30|171.56|169.16|171.56|169.16|171.56|169.16|171.43|169.03|0
1650993820000|2022-04-26 17:23:40|171.61|169.21|171.92|169.52|171.92|169.52|171.61|169.21|0
1650993830000|2022-04-26 17:23:50|171.8|169.4|171.56|169.16|171.8|169.4|171.56|169.16|0
1650993840000|2022-04-26 17:24:00|171.68|169.28|171.8|169.4|171.8|169.4|171.68|169.28|0
1650993850000|2022-04-26 17:24:10|171.68|169.28|171.92|169.52|171.92|169.52|171.68|169.28|0
1650993860000|2022-04-26 17:24:20|172.04|169.64|172.04|169.64|172.04|169.64|171.92|169.52|0
1650993870000|2022-04-26 17:24:30|171.92|169.52|171.8|169.4|171.92|169.52|171.68|169.28|0
1650993880000|2022-04-26 17:24:40|171.92|169.52|171.68|169.28|171.92|169.52|171.68|169.28|0
1650993890000|2022-04-26 17:24:50|171.55|169.15|171.55|169.15|171.68|169.28|171.55|169.15|0
1650993900000|2022-04-26 17:25:00|171.67|169.27|171.8|169.4|171.8|169.4|171.67|169.27|0
1650993910000|2022-04-26 17:25:10|171.55|169.15|171.92|169.52|171.92|169.52|171.55|169.15|0
1650993920000|2022-04-26 17:25:20|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1650993930000|2022-04-26 17:25:30|172.04|169.64|172.04|169.64|172.04|169.64|171.8|169.4|0
1650993940000|2022-04-26 17:25:40|171.92|169.52|172.28|169.88|172.28|169.88|171.92|169.52|0
1650993950000|2022-04-26 17:25:50|172.04|169.64|171.92|169.52|172.04|169.64|171.92|169.52|0
1650993960000|2022-04-26 17:26:00|171.8|169.4|172.16|169.76|172.16|169.76|171.8|169.4|0
1650993970000|2022-04-26 17:26:10|172.04|169.64|172.16|169.76|172.16|169.76|172.04|169.64|0
1650993980000|2022-04-26 17:26:20|172.28|169.88|172.4|170|172.4|170|172.28|169.88|0
1650993990000|2022-04-26 17:26:30|172.52|170.12|172.28|169.88|172.52|170.12|172.28|169.88|0
1650994000000|2022-04-26 17:26:40|172.09|169.69|172.28|169.88|172.28|169.88|172.04|169.64|0
1650994010000|2022-04-26 17:26:50|171.79|169.39|171.55|169.15|171.79|169.39|171.55|169.15|0
1650994020000|2022-04-26 17:27:00|171.43|169.03|171.67|169.27|171.67|169.27|171.43|169.03|0
1650994030000|2022-04-26 17:27:10|171.55|169.15|172.04|169.64|172.04|169.64|171.55|169.15|0
1650994040000|2022-04-26 17:27:20|171.91|169.51|171.67|169.27|171.91|169.51|171.67|169.27|0
1650994050000|2022-04-26 17:27:30|171.91|169.51|172.04|169.64|172.04|169.64|171.91|169.51|0
1650994060000|2022-04-26 17:27:40|171.91|169.51|171.91|169.51|171.91|169.51|171.79|169.39|0
1650994070000|2022-04-26 17:27:50|171.79|169.39|171.91|169.51|171.91|169.51|171.79|169.39|0
1650994080000|2022-04-26 17:28:00|171.79|169.39|171.91|169.51|171.91|169.51|171.67|169.27|0
1650994090000|2022-04-26 17:28:10|172.04|169.64|172.16|169.76|172.16|169.76|171.97|169.57|0
1650994100000|2022-04-26 17:28:20|172.04|169.64|171.79|169.39|172.04|169.64|171.67|169.27|0
1650994110000|2022-04-26 17:28:30|171.67|169.27|168.15|165.75|171.79|169.39|168.15|165.75|0
1650994120000|2022-04-26 17:28:40|168.27|165.87|170.74|168.34|170.86|168.46|168.27|165.87|0
1650994130000|2022-04-26 17:28:50|170.98|168.58|171.52|169.12|171.82|169.42|170.98|168.58|0
1650994140000|2022-04-26 17:29:00|171.7|169.3|171.82|169.42|171.94|169.54|171.7|169.3|0
1650994150000|2022-04-26 17:29:10|171.58|169.18|170.98|168.58|171.58|169.18|170.98|168.58|0
1650994160000|2022-04-26 17:29:20|170.74|168.34|170.98|168.58|171.22|168.82|170.74|168.34|0
1650994170000|2022-04-26 17:29:30|171.1|168.7|171.34|168.94|171.34|168.94|171.1|168.7|0
1650994180000|2022-04-26 17:29:40|171.22|168.82|171.34|168.94|171.34|168.94|171.22|168.82|0
1650994190000|2022-04-26 17:29:50|171.46|169.06|171.22|168.82|171.46|169.06|171.22|168.82|0
1650994200000|2022-04-26 17:30:00|171.1|168.7|171.1|168.7|171.1|168.7|170.98|168.58|0
1650994210000|2022-04-26 17:30:10|170.98|168.58|170.86|168.46|170.98|168.58|170.62|168.22|0
1650994220000|2022-04-26 17:30:20|170.74|168.34|171.34|168.94|171.34|168.94|170.74|168.34|0
1650994230000|2022-04-26 17:30:30|171.22|168.82|170.61|168.21|171.22|168.82|170.61|168.21|0
1650994240000|2022-04-26 17:30:40|170.49|168.09|170.61|168.21|170.61|168.21|170.49|168.09|0
1650994250000|2022-04-26 17:30:50|170.86|168.46|170.61|168.21|170.86|168.46|170.61|168.21|0
1650994260000|2022-04-26 17:31:00|170.73|168.33|170.98|168.58|171.1|168.7|170.73|168.33|0
1650994270000|2022-04-26 17:31:10|170.73|168.33|170.98|168.58|170.98|168.58|170.73|168.33|0
1650994280000|2022-04-26 17:31:20|170.85|168.45|171.22|168.82|171.22|168.82|170.85|168.45|0
1650994290000|2022-04-26 17:31:30|171.46|169.06|170.85|168.45|171.46|169.06|170.85|168.45|0
1650994300000|2022-04-26 17:31:40|170.73|168.33|170.61|168.21|170.73|168.33|170.61|168.21|0
1650994310000|2022-04-26 17:31:50|170.49|168.09|170.61|168.21|170.61|168.21|170.49|168.09|0
1650994320000|2022-04-26 17:32:00|170.49|168.09|170.13|167.73|170.49|168.09|170.13|167.73|0
1650994330000|2022-04-26 17:32:10|170.01|167.61|169.05|166.65|170.01|167.61|169.05|166.65|0
1650994340000|2022-04-26 17:32:20|169.41|167.01|169.77|167.37|169.77|167.37|169.41|167.01|0
1650994350000|2022-04-26 17:32:30|169.65|167.25|170.67|168.27|170.67|168.27|169.65|167.25|0
1650994360000|2022-04-26 17:32:40|170.43|168.03|170.79|168.39|170.79|168.39|170.43|168.03|0
1650994370000|2022-04-26 17:32:50|171.28|168.88|171.64|169.24|171.64|169.24|171.28|168.88|0
1650994380000|2022-04-26 17:33:00|171.76|169.36|172|169.6|172|169.6|171.64|169.24|0
1650994390000|2022-04-26 17:33:10|172.48|170.08|172.84|170.44|172.84|170.44|172.36|169.96|0
1650994400000|2022-04-26 17:33:20|173.21|170.81|173.21|170.81|173.21|170.81|173.09|170.69|0
1650994410000|2022-04-26 17:33:30|173.45|171.05|173.33|170.93|173.45|171.05|173.21|170.81|0
1650994420000|2022-04-26 17:33:40|173.08|170.68|172.48|170.08|173.08|170.68|172.48|170.08|0
1650994430000|2022-04-26 17:33:50|172.36|169.96|171.88|169.48|172.36|169.96|171.88|169.48|0
1650994440000|2022-04-26 17:34:00|171.69|169.29|172.12|169.72|172.24|169.84|171.69|169.29|0
1650994450000|2022-04-26 17:34:10|172.24|169.84|172.48|170.08|172.6|170.2|172|169.6|0
1650994460000|2022-04-26 17:34:20|172.24|169.84|172.36|169.96|172.36|169.96|172.24|169.84|0
1650994470000|2022-04-26 17:34:30|172.6|170.2|172.36|169.96|172.6|170.2|172.24|169.84|0
1650994480000|2022-04-26 17:34:40|172.48|170.08|172.36|169.96|172.48|170.08|172.36|169.96|0
1650994490000|2022-04-26 17:34:50|172.72|170.32|172.36|169.96|172.72|170.32|172.36|169.96|0
1650994500000|2022-04-26 17:35:00|171.88|169.48|171.51|169.11|172|169.6|171.51|169.11|0
1650994510000|2022-04-26 17:35:10|171.63|169.23|172|169.6|172|169.6|171.63|169.23|0
1650994520000|2022-04-26 17:35:20|171.88|169.48|171.88|169.48|172|169.6|171.88|169.48|0
1650994530000|2022-04-26 17:35:30|172|169.6|171.51|169.11|172|169.6|171.39|168.99|0
1650994540000|2022-04-26 17:35:40|171.63|169.23|171.39|168.99|171.63|169.23|171.39|168.99|0
1650994550000|2022-04-26 17:35:50|171.27|168.87|170.91|168.51|171.27|168.87|170.91|168.51|0
1650994560000|2022-04-26 17:36:00|171.03|168.63|171.39|168.99|171.39|168.99|171.03|168.63|0
1650994570000|2022-04-26 17:36:10|171.27|168.87|170.91|168.51|171.27|168.87|170.91|168.51|0
1650994580000|2022-04-26 17:36:20|170.79|168.39|171.15|168.75|171.15|168.75|170.79|168.39|0
1650994590000|2022-04-26 17:36:30|171.09|168.69|171.27|168.87|171.27|168.87|171.09|168.69|0
1650994600000|2022-04-26 17:36:40|171.75|169.35|171.39|168.99|171.75|169.35|171.39|168.99|0
1650994610000|2022-04-26 17:36:50|171.27|168.87|171.27|168.87|171.39|168.99|171.27|168.87|0
1650994620000|2022-04-26 17:37:00|171.39|168.99|170.91|168.51|171.39|168.99|170.91|168.51|0
1650994630000|2022-04-26 17:37:10|171.27|168.87|171.03|168.63|171.27|168.87|171.03|168.63|0
1650994640000|2022-04-26 17:37:20|170.91|168.51|171.15|168.75|171.15|168.75|170.91|168.51|0
1650994650000|2022-04-26 17:37:30|171.39|168.99|170.91|168.51|171.39|168.99|170.91|168.51|0
1650994660000|2022-04-26 17:37:40|170.79|168.39|171.03|168.63|171.03|168.63|170.79|168.39|0
1650994670000|2022-04-26 17:37:50|171.27|168.87|171.51|169.11|171.51|169.11|171.15|168.75|0
1650994680000|2022-04-26 17:38:00|171.15|168.75|170.79|168.39|171.15|168.75|170.79|168.39|0
1650994690000|2022-04-26 17:38:10|170.91|168.51|170.91|168.51|170.91|168.51|170.79|168.39|0
1650994700000|2022-04-26 17:38:20|170.97|168.57|171.15|168.75|171.15|168.75|170.97|168.57|0
1650994710000|2022-04-26 17:38:30|171.27|168.87|170.55|168.15|171.27|168.87|170.55|168.15|0
1650994720000|2022-04-26 17:38:40|170.67|168.27|170.91|168.51|170.91|168.51|170.67|168.27|0
1650994730000|2022-04-26 17:38:50|171.03|168.63|171.15|168.75|171.15|168.75|171.03|168.63|0
1650994740000|2022-04-26 17:39:00|171.27|168.87|171.63|169.23|171.63|169.23|171.27|168.87|0
1650994750000|2022-04-26 17:39:10|171.51|169.11|172.6|170.2|172.6|170.2|171.51|169.11|0
1650994760000|2022-04-26 17:39:20|172.84|170.44|172.84|170.44|172.96|170.56|172.84|170.44|0
1650994770000|2022-04-26 17:39:30|172.96|170.56|173.69|171.29|173.69|171.29|172.96|170.56|0
1650994780000|2022-04-26 17:39:40|173.44|171.04|173.93|171.53|173.93|171.53|173.44|171.04|0
1650994790000|2022-04-26 17:39:50|173.69|171.29|173.44|171.04|173.69|171.29|173.08|170.68|0
1650994800000|2022-04-26 17:40:00|172.96|170.56|173.2|170.8|173.2|170.8|172.84|170.44|0
1650994810000|2022-04-26 17:40:10|173.69|171.29|173.81|171.41|173.87|171.47|173.69|171.29|0
1650994820000|2022-04-26 17:40:20|173.56|171.16|173.56|171.16|173.56|171.16|173.44|171.04|0
1650994830000|2022-04-26 17:40:30|173.44|171.04|173.56|171.16|173.56|171.16|173.44|171.04|0
1650994840000|2022-04-26 17:40:40|173.81|171.41|173.81|171.41|173.81|171.41|173.68|171.28|0
1650994850000|2022-04-26 17:40:50|173.68|171.28|173.68|171.28|173.81|171.41|173.68|171.28|0
1650994860000|2022-04-26 17:41:00|173.56|171.16|173.2|170.8|173.56|171.16|173.08|170.68|0
1650994870000|2022-04-26 17:41:10|173.32|170.92|173.44|171.04|173.44|171.04|173.32|170.92|0
1650994880000|2022-04-26 17:41:20|173.56|171.16|173.56|171.16|173.56|171.16|173.44|171.04|0
1650994890000|2022-04-26 17:41:30|173.68|171.28|173.68|171.28|173.68|171.28|173.56|171.16|0
1650994900000|2022-04-26 17:41:40|174.41|172.01|175.14|172.74|175.14|172.74|174.41|172.01|0
1650994910000|2022-04-26 17:41:50|175.39|172.99|175.27|172.87|175.39|172.99|175.27|172.87|0
1650994920000|2022-04-26 17:42:00|175.51|173.11|176|173.6|176.24|173.84|175.51|173.11|0
1650994930000|2022-04-26 17:42:10|175.88|173.48|175.27|172.87|175.88|173.48|175.27|172.87|0
1650994940000|2022-04-26 17:42:20|175.39|172.99|175.75|173.35|175.75|173.35|175.14|172.74|0
1650994950000|2022-04-26 17:42:30|176|173.6|176|173.6|176.12|173.72|176|173.6|0
1650994960000|2022-04-26 17:42:40|175.88|173.48|176.24|173.84|176.24|173.84|175.88|173.48|0
1650994970000|2022-04-26 17:42:50|176.49|174.09|176.37|173.97|176.49|174.09|176.24|173.84|0
1650994980000|2022-04-26 17:43:00|176.49|174.09|177.72|175.32|177.72|175.32|176.49|174.09|0
1650994990000|2022-04-26 17:43:10|177.53|175.13|178.58|176.18|178.58|176.18|177.53|175.13|0
1650995000000|2022-04-26 17:43:20|178.45|176.05|177.71|175.31|178.45|176.05|177.71|175.31|0
1650995010000|2022-04-26 17:43:30|177.59|175.19|177.84|175.44|177.84|175.44|177.59|175.19|0
1650995020000|2022-04-26 17:43:40|177.71|175.31|177.47|175.07|177.71|175.31|177.47|175.07|0
1650995030000|2022-04-26 17:43:50|177.59|175.19|177.59|175.19|177.59|175.19|177.47|175.07|0
1650995040000|2022-04-26 17:44:00|177.22|174.82|176.98|174.58|177.22|174.82|176.98|174.58|0
1650995050000|2022-04-26 17:44:10|176.85|174.45|176.98|174.58|176.98|174.58|176.49|174.09|0
1650995060000|2022-04-26 17:44:20|176.85|174.45|176.73|174.33|176.85|174.45|176.61|174.21|0
1650995070000|2022-04-26 17:44:30|176.85|174.45|176.85|174.45|177.22|174.82|176.85|174.45|0
1650995080000|2022-04-26 17:44:40|177.1|174.7|177.1|174.7|177.1|174.7|177.1|174.7|0
1650995090000|2022-04-26 17:44:50|176.85|174.45|177.1|174.7|177.1|174.7|176.85|174.45|0
1650995100000|2022-04-26 17:45:00|177.59|175.19|177.84|175.44|177.84|175.44|177.34|174.94|0
1650995110000|2022-04-26 17:45:10|177.96|175.56|177.34|174.94|177.96|175.56|177.34|174.94|0
1650995120000|2022-04-26 17:45:20|177.71|175.31|177.96|175.56|177.96|175.56|177.71|175.31|0
1650995130000|2022-04-26 17:45:30|177.84|175.44|177.71|175.31|177.84|175.44|177.71|175.31|0
1650995140000|2022-04-26 17:45:40|177.59|175.19|177.34|174.94|177.59|175.19|177.1|174.7|0
1650995150000|2022-04-26 17:45:50|177.22|174.82|176.98|174.58|177.22|174.82|176.98|174.58|0
1650995160000|2022-04-26 17:46:00|177.34|174.94|177.34|174.94|177.34|174.94|177.34|174.94|0
1650995170000|2022-04-26 17:46:10|177.22|174.82|176.98|174.58|177.34|174.94|176.98|174.58|0
1650995180000|2022-04-26 17:46:20|176.36|173.96|175.87|173.47|176.36|173.96|175.87|173.47|0
1650995190000|2022-04-26 17:46:30|175.75|173.35|175.99|173.59|175.99|173.59|175.75|173.35|0
1650995200000|2022-04-26 17:46:40|175.75|173.35|175.26|172.86|175.75|173.35|175.26|172.86|0
1650995210000|2022-04-26 17:46:50|175.14|172.74|174.29|171.89|175.14|172.74|174.29|171.89|0
1650995220000|2022-04-26 17:47:00|174.41|172.01|174.04|171.64|174.41|172.01|174.04|171.64|0
1650995230000|2022-04-26 17:47:10|174.29|171.89|175.14|172.74|175.14|172.74|174.04|171.64|0
1650995240000|2022-04-26 17:47:20|175.38|172.98|175.87|173.47|175.87|173.47|175.38|172.98|0
1650995250000|2022-04-26 17:47:30|175.75|173.35|175.87|173.47|175.87|173.47|175.75|173.35|0
1650995260000|2022-04-26 17:47:40|176.36|173.96|176.61|174.21|176.61|174.21|176.24|173.84|0
1650995270000|2022-04-26 17:47:50|176.36|173.96|176.61|174.21|176.61|174.21|176.36|173.96|0
1650995280000|2022-04-26 17:48:00|176.85|174.45|176.97|174.57|177.22|174.82|176.85|174.45|0
1650995290000|2022-04-26 17:48:10|176.73|174.33|176.79|174.39|176.85|174.45|176.73|174.33|0
1650995300000|2022-04-26 17:48:20|176.61|174.21|176.24|173.84|176.61|174.21|176.24|173.84|0
1650995310000|2022-04-26 17:48:30|175.87|173.47|175.99|173.59|175.99|173.59|175.75|173.35|0
1650995320000|2022-04-26 17:48:40|176.12|173.72|175.87|173.47|176.12|173.72|175.87|173.47|0
1650995330000|2022-04-26 17:48:50|175.75|173.35|175.63|173.23|175.99|173.59|175.63|173.23|0
1650995340000|2022-04-26 17:49:00|175.5|173.1|175.2|172.8|175.5|173.1|175.2|172.8|0
1650995350000|2022-04-26 17:49:10|175.02|172.62|175.02|172.62|175.02|172.62|174.89|172.49|0
1650995360000|2022-04-26 17:49:20|174.89|172.49|175.26|172.86|175.26|172.86|174.89|172.49|0
1650995370000|2022-04-26 17:49:30|175.02|172.62|175.14|172.74|175.14|172.74|174.89|172.49|0
1650995380000|2022-04-26 17:49:40|175.02|172.62|174.89|172.49|175.02|172.62|174.89|172.49|0
1650995390000|2022-04-26 17:49:50|175.02|172.62|175.75|173.35|175.75|173.35|175.02|172.62|0
1650995400000|2022-04-26 17:50:00|175.99|173.59|175.14|172.74|175.99|173.59|175.14|172.74|0
1650995410000|2022-04-26 17:50:10|174.89|172.49|174.77|172.37|174.89|172.49|174.71|172.31|0
1650995420000|2022-04-26 17:50:20|174.53|172.13|174.41|172.01|174.53|172.13|174.41|172.01|0
1650995430000|2022-04-26 17:50:30|174.53|172.13|174.28|171.88|174.53|172.13|174.28|171.88|0
1650995440000|2022-04-26 17:50:40|174.41|172.01|174.89|172.49|174.89|172.49|174.28|171.88|0
1650995450000|2022-04-26 17:50:50|174.65|172.25|174.53|172.13|174.71|172.31|174.53|172.13|0
1650995460000|2022-04-26 17:51:00|174.41|172.01|174.16|171.76|174.53|172.13|174.16|171.76|0
1650995470000|2022-04-26 17:51:10|174.28|171.88|174.53|172.13|174.53|172.13|174.28|171.88|0
1650995480000|2022-04-26 17:51:20|174.28|171.88|174.65|172.25|174.65|172.25|174.28|171.88|0
1650995490000|2022-04-26 17:51:30|174.77|172.37|175.01|172.61|175.01|172.61|174.77|172.37|0
1650995500000|2022-04-26 17:51:40|174.58|172.18|174.28|171.88|174.58|172.18|174.28|171.88|0
1650995510000|2022-04-26 17:51:50|174.16|171.76|174.16|171.76|174.16|171.76|173.92|171.52|0
1650995520000|2022-04-26 17:52:00|174.4|172|174.16|171.76|174.4|172|174.04|171.64|0
1650995530000|2022-04-26 17:52:10|174.04|171.64|174.04|171.64|174.04|171.64|174.04|171.64|0
1650995540000|2022-04-26 17:52:20|173.92|171.52|173.8|171.4|173.92|171.52|173.8|171.4|0
1650995550000|2022-04-26 17:52:30|173.92|171.52|174.04|171.64|174.16|171.76|173.92|171.52|0
1650995560000|2022-04-26 17:52:40|174.53|172.13|174.04|171.64|174.53|172.13|174.04|171.64|0
1650995570000|2022-04-26 17:52:50|174.28|171.88|174.53|172.13|174.53|172.13|174.28|171.88|0
1650995580000|2022-04-26 17:53:00|174.77|172.37|174.16|171.76|174.77|172.37|174.16|171.76|0
1650995590000|2022-04-26 17:53:10|173.92|171.52|174.16|171.76|174.16|171.76|173.92|171.52|0
1650995600000|2022-04-26 17:53:20|174.04|171.64|174.04|171.64|174.04|171.64|173.92|171.52|0
1650995610000|2022-04-26 17:53:30|173.92|171.52|173.8|171.4|173.92|171.52|173.8|171.4|0
1650995620000|2022-04-26 17:53:40|173.67|171.27|173.19|170.79|173.8|171.4|173.19|170.79|0
1650995630000|2022-04-26 17:53:50|173.07|170.67|173.19|170.79|173.19|170.79|173.07|170.67|0
1650995640000|2022-04-26 17:54:00|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1650995650000|2022-04-26 17:54:10|173.43|171.03|173.07|170.67|173.43|171.03|173.07|170.67|0
1650995660000|2022-04-26 17:54:20|172.95|170.55|172.58|170.18|172.95|170.55|172.22|169.82|0
1650995670000|2022-04-26 17:54:30|172.46|170.06|172.34|169.94|172.46|170.06|172.34|169.94|0
1650995680000|2022-04-26 17:54:40|172.46|170.06|172.58|170.18|172.58|170.18|172.46|170.06|0
1650995690000|2022-04-26 17:54:50|172.46|170.06|172.22|169.82|172.46|170.06|172.22|169.82|0
1650995700000|2022-04-26 17:55:00|172.46|170.06|172.34|169.94|172.46|170.06|172.34|169.94|0
1650995710000|2022-04-26 17:55:10|172.4|170|172.58|170.18|172.58|170.18|172.4|170|0
1650995720000|2022-04-26 17:55:20|172.95|170.55|173.31|170.91|173.31|170.91|172.82|170.42|0
1650995730000|2022-04-26 17:55:30|173.19|170.79|173.19|170.79|173.43|171.03|173.19|170.79|0
1650995740000|2022-04-26 17:55:40|173.07|170.67|173.31|170.91|173.31|170.91|172.95|170.55|0
1650995750000|2022-04-26 17:55:50|173.55|171.15|174.52|172.12|174.52|172.12|173.55|171.15|0
1650995760000|2022-04-26 17:56:00|174.4|172|174.16|171.76|174.4|172|174.16|171.76|0
1650995770000|2022-04-26 17:56:10|173.79|171.39|173.31|170.91|173.91|171.51|173.31|170.91|0
1650995780000|2022-04-26 17:56:20|173.43|171.03|173.55|171.15|173.67|171.27|173.43|171.03|0
1650995790000|2022-04-26 17:56:30|173.24|170.84|173.43|171.03|173.43|171.03|173.24|170.84|0
1650995800000|2022-04-26 17:56:40|173.67|171.27|173.55|171.15|173.79|171.39|173.55|171.15|0
1650995810000|2022-04-26 17:56:50|173.43|171.03|173.37|170.97|173.55|171.15|173.37|170.97|0
1650995820000|2022-04-26 17:57:00|173.79|171.39|174.04|171.64|174.04|171.64|173.67|171.27|0
1650995830000|2022-04-26 17:57:10|174.28|171.88|174.04|171.64|174.4|172|174.04|171.64|0
1650995840000|2022-04-26 17:57:20|173.91|171.51|173.31|170.91|173.91|171.51|173.31|170.91|0
1650995850000|2022-04-26 17:57:30|173.43|171.03|173.06|170.66|173.43|171.03|173.06|170.66|0
1650995860000|2022-04-26 17:57:40|173.43|171.03|173.06|170.66|173.43|171.03|173.06|170.66|0
1650995870000|2022-04-26 17:57:50|172.94|170.54|173.31|170.91|173.31|170.91|172.82|170.42|0
1650995880000|2022-04-26 17:58:00|172.94|170.54|173.06|170.66|173.06|170.66|172.94|170.54|0
1650995890000|2022-04-26 17:58:10|172.82|170.42|172.58|170.18|172.82|170.42|172.58|170.18|0
1650995900000|2022-04-26 17:58:20|172.46|170.06|172.7|170.3|172.94|170.54|172.46|170.06|0
1650995910000|2022-04-26 17:58:30|172.58|170.18|172.58|170.18|172.58|170.18|172.46|170.06|0
1650995920000|2022-04-26 17:58:40|172.46|170.06|172.1|169.7|172.46|170.06|172.1|169.7|0
1650995930000|2022-04-26 17:58:50|171.98|169.58|172.22|169.82|172.22|169.82|171.98|169.58|0
1650995940000|2022-04-26 17:59:00|172.46|170.06|172.1|169.7|172.46|170.06|171.98|169.58|0
1650995950000|2022-04-26 17:59:10|171.98|169.58|172.1|169.7|172.1|169.7|171.98|169.58|0
1650995960000|2022-04-26 17:59:20|172.34|169.94|172.1|169.7|172.34|169.94|172.1|169.7|0
1650995970000|2022-04-26 17:59:30|172.46|170.06|172.22|169.82|172.46|170.06|172.22|169.82|0
1650995980000|2022-04-26 17:59:40|172.34|169.94|172.34|169.94|172.34|169.94|172.1|169.7|0
1650995990000|2022-04-26 17:59:50|172.82|170.42|172.94|170.54|172.94|170.54|172.82|170.42|0
1650996000000|2022-04-26 18:00:00|173.06|170.66|173.3|170.9|173.3|170.9|172.7|170.3|0
1650996010000|2022-04-26 18:00:10|173.43|171.03|173.55|171.15|173.55|171.15|173.3|170.9|0
1650996020000|2022-04-26 18:00:20|173.91|171.51|173.67|171.27|173.91|171.51|173.67|171.27|0
1650996030000|2022-04-26 18:00:30|173.55|171.15|172.46|170.06|173.55|171.15|172.46|170.06|0
1650996040000|2022-04-26 18:00:40|172.22|169.82|172.82|170.42|172.82|170.42|172.22|169.82|0
1650996050000|2022-04-26 18:00:50|173.18|170.78|173.91|171.51|173.91|171.51|173.18|170.78|0
1650996060000|2022-04-26 18:01:00|173.55|171.15|172.94|170.54|173.55|171.15|172.94|170.54|0
1650996070000|2022-04-26 18:01:10|172.58|170.18|172.34|169.94|172.58|170.18|172.34|169.94|0
1650996080000|2022-04-26 18:01:20|172.22|169.82|171.97|169.57|172.22|169.82|171.97|169.57|0
1650996090000|2022-04-26 18:01:30|172.09|169.69|171.49|169.09|172.09|169.69|171.49|169.09|0
1650996100000|2022-04-26 18:01:40|171.61|169.21|171.13|168.73|171.61|169.21|171.13|168.73|0
1650996110000|2022-04-26 18:01:50|171.25|168.85|171.49|169.09|171.49|169.09|171.25|168.85|0
1650996120000|2022-04-26 18:02:00|171.25|168.85|171.37|168.97|171.49|169.09|171.25|168.85|0
1650996130000|2022-04-26 18:02:10|171.25|168.85|171.49|169.09|171.49|169.09|171.25|168.85|0
1650996140000|2022-04-26 18:02:20|171.73|169.33|172.21|169.81|172.21|169.81|171.49|169.09|0
1650996150000|2022-04-26 18:02:30|172.09|169.69|171.97|169.57|172.09|169.69|171.97|169.57|0
1650996160000|2022-04-26 18:02:40|171.85|169.45|171.49|169.09|171.85|169.45|171.49|169.09|0
1650996170000|2022-04-26 18:02:50|171.61|169.21|171.49|169.09|171.61|169.21|171.49|169.09|0
1650996180000|2022-04-26 18:03:00|171.61|169.21|172.33|169.93|172.33|169.93|171.61|169.21|0
1650996190000|2022-04-26 18:03:10|172.7|170.3|172.7|170.3|172.7|170.3|172.7|170.3|0
1650996200000|2022-04-26 18:03:20|172.82|170.42|172.46|170.06|172.82|170.42|172.46|170.06|0
1650996210000|2022-04-26 18:03:30|172.33|169.93|172.33|169.93|172.33|169.93|172.09|169.69|0
1650996220000|2022-04-26 18:03:40|172.09|169.69|172.33|169.93|172.33|169.93|172.09|169.69|0
1650996230000|2022-04-26 18:03:50|172.21|169.81|172.33|169.93|172.33|169.93|172.09|169.69|0
1650996240000|2022-04-26 18:04:00|172.21|169.81|171.73|169.33|172.21|169.81|171.73|169.33|0
1650996250000|2022-04-26 18:04:10|171.85|169.45|172.09|169.69|172.09|169.69|171.85|169.45|0
1650996260000|2022-04-26 18:04:20|172.45|170.05|172.7|170.3|172.7|170.3|172.45|170.05|0
1650996270000|2022-04-26 18:04:30|172.94|170.54|173.18|170.78|173.18|170.78|172.94|170.54|0
1650996280000|2022-04-26 18:04:40|172.94|170.54|173.06|170.66|173.06|170.66|172.94|170.54|0
1650996290000|2022-04-26 18:04:50|172.94|170.54|172.94|170.54|172.94|170.54|172.82|170.42|0
1650996300000|2022-04-26 18:05:00|172.82|170.42|173.3|170.9|173.3|170.9|172.45|170.05|0
1650996310000|2022-04-26 18:05:10|173.42|171.02|172.94|170.54|173.42|171.02|172.94|170.54|0
1650996320000|2022-04-26 18:05:20|173.06|170.66|173.18|170.78|173.3|170.9|173.06|170.66|0
1650996330000|2022-04-26 18:05:30|173.42|171.02|173.3|170.9|173.54|171.14|173.3|170.9|0
1650996340000|2022-04-26 18:05:40|173.12|170.72|172.33|169.93|173.12|170.72|172.33|169.93|0
1650996350000|2022-04-26 18:05:50|172.09|169.69|172.21|169.81|172.21|169.81|172.09|169.69|0
1650996360000|2022-04-26 18:06:00|171.97|169.57|172.09|169.69|172.33|169.93|171.97|169.57|0
1650996370000|2022-04-26 18:06:10|172.33|169.93|172.09|169.69|172.33|169.93|172.09|169.69|0
1650996380000|2022-04-26 18:06:20|172.21|169.81|172.21|169.81|172.21|169.81|172.09|169.69|0
1650996390000|2022-04-26 18:06:30|172.33|169.93|172.33|169.93|172.45|170.05|172.33|169.93|0
1650996400000|2022-04-26 18:06:40|172.45|170.05|172.15|169.75|172.45|170.05|172.09|169.69|0
1650996410000|2022-04-26 18:06:50|171.97|169.57|172.21|169.81|172.21|169.81|171.97|169.57|0
1650996420000|2022-04-26 18:07:00|172.33|169.93|172.45|170.05|172.45|170.05|172.33|169.93|0
1650996430000|2022-04-26 18:07:10|172.33|169.93|172.45|170.05|172.45|170.05|172.33|169.93|0
1650996440000|2022-04-26 18:07:20|172.57|170.17|172.33|169.93|172.57|170.17|172.33|169.93|0
1650996450000|2022-04-26 18:07:30|172.21|169.81|172.09|169.69|172.21|169.81|171.97|169.57|0
1650996460000|2022-04-26 18:07:40|172.45|170.05|172.57|170.17|172.57|170.17|172.33|169.93|0
1650996470000|2022-04-26 18:07:50|172.69|170.29|173.06|170.66|173.06|170.66|172.69|170.29|0
1650996480000|2022-04-26 18:08:00|173.18|170.78|172.81|170.41|173.42|171.02|172.81|170.41|0
1650996490000|2022-04-26 18:08:10|172.93|170.53|173.3|170.9|173.42|171.02|172.93|170.53|0
1650996500000|2022-04-26 18:08:20|173.06|170.66|173.66|171.26|173.66|171.26|173.06|170.66|0
1650996510000|2022-04-26 18:08:30|174.03|171.63|174.15|171.75|174.15|171.75|174.03|171.63|0
1650996520000|2022-04-26 18:08:40|174.27|171.87|174.39|171.99|174.39|171.99|174.27|171.87|0
1650996530000|2022-04-26 18:08:50|174.51|172.11|174.03|171.63|174.51|172.11|174.03|171.63|0
1650996540000|2022-04-26 18:09:00|174.08|171.68|173.78|171.38|174.08|171.68|173.78|171.38|0
1650996550000|2022-04-26 18:09:10|174.03|171.63|174.39|171.99|174.39|171.99|174.03|171.63|0
1650996560000|2022-04-26 18:09:20|174.15|171.75|173.66|171.26|174.15|171.75|173.66|171.26|0
1650996570000|2022-04-26 18:09:30|173.18|170.78|172.93|170.53|173.18|170.78|172.93|170.53|0
1650996580000|2022-04-26 18:09:40|172.33|169.93|172.33|169.93|172.45|170.05|172.33|169.93|0
1650996590000|2022-04-26 18:09:50|172.21|169.81|172.57|170.17|172.57|170.17|172.21|169.81|0
1650996600000|2022-04-26 18:10:00|172.33|169.93|173.05|170.65|173.05|170.65|172.33|169.93|0
1650996610000|2022-04-26 18:10:10|173.54|171.14|173.05|170.65|173.66|171.26|173.05|170.65|0
1650996620000|2022-04-26 18:10:20|172.81|170.41|173.11|170.71|173.11|170.71|172.57|170.17|0
1650996630000|2022-04-26 18:10:30|173.66|171.26|173.42|171.02|173.78|171.38|173.42|171.02|0
1650996640000|2022-04-26 18:10:40|173.54|171.14|173.3|170.9|173.66|171.26|173.17|170.77|0
1650996650000|2022-04-26 18:10:50|173.54|171.14|173.3|170.9|173.72|171.32|173.3|170.9|0
1650996660000|2022-04-26 18:11:00|173.54|171.14|173.54|171.14|173.66|171.26|173.54|171.14|0
1650996670000|2022-04-26 18:11:10|173.66|171.26|173.66|171.26|173.66|171.26|173.54|171.14|0
1650996680000|2022-04-26 18:11:20|173.78|171.38|174.63|172.23|174.63|172.23|173.78|171.38|0
1650996690000|2022-04-26 18:11:30|174.88|172.48|175.85|173.45|175.85|173.45|174.88|172.48|0
1650996700000|2022-04-26 18:11:40|175.48|173.08|175.61|173.21|175.61|173.21|175.48|173.08|0
1650996710000|2022-04-26 18:11:50|175.36|172.96|174.75|172.35|175.36|172.96|174.63|172.23|0
1650996720000|2022-04-26 18:12:00|174.39|171.99|174.14|171.74|174.39|171.99|174.14|171.74|0
1650996730000|2022-04-26 18:12:10|173.42|171.02|173.42|171.02|173.66|171.26|173.42|171.02|0
1650996740000|2022-04-26 18:12:20|173.9|171.5|174.02|171.62|174.02|171.62|173.78|171.38|0
1650996750000|2022-04-26 18:12:30|173.9|171.5|173.9|171.5|173.9|171.5|173.66|171.26|0
1650996760000|2022-04-26 18:12:40|174.02|171.62|173.29|170.89|174.02|171.62|173.29|170.89|0
1650996770000|2022-04-26 18:12:50|173.54|171.14|173.78|171.38|173.78|171.38|173.54|171.14|0
1650996780000|2022-04-26 18:13:00|173.9|171.5|173.78|171.38|173.9|171.5|173.78|171.38|0
1650996790000|2022-04-26 18:13:10|174.14|171.74|174.39|171.99|174.39|171.99|173.84|171.44|0
1650996800000|2022-04-26 18:13:20|174.26|171.86|174.26|171.86|174.26|171.86|174.26|171.86|0
1650996810000|2022-04-26 18:13:30|174.02|171.62|174.44|172.04|174.44|172.04|174.02|171.62|0
1650996820000|2022-04-26 18:13:40|174.51|172.11|174.39|171.99|174.51|172.11|174.39|171.99|0
1650996830000|2022-04-26 18:13:50|174.26|171.86|174.39|171.99|174.51|172.11|174.26|171.86|0
1650996840000|2022-04-26 18:14:00|174.02|171.62|174.02|171.62|174.02|171.62|173.9|171.5|0
1650996850000|2022-04-26 18:14:10|174.08|171.68|175.24|172.84|175.24|172.84|174.08|171.68|0
1650996860000|2022-04-26 18:14:20|175.12|172.72|175.73|173.33|175.73|173.33|175.12|172.72|0
1650996870000|2022-04-26 18:14:30|175.48|173.08|175.12|172.72|175.48|173.08|174.87|172.47|0
1650996880000|2022-04-26 18:14:40|175.36|172.96|175.48|173.08|175.6|173.2|175.36|172.96|0
1650996890000|2022-04-26 18:14:50|175.36|172.96|175.6|173.2|175.85|173.45|175.36|172.96|0
1650996900000|2022-04-26 18:15:00|175.73|173.33|175.36|172.96|175.73|173.33|174.81|172.41|0
1650996910000|2022-04-26 18:15:10|175.24|172.84|175.97|173.57|175.97|173.57|175.24|172.84|0
1650996920000|2022-04-26 18:15:20|175.85|173.45|176.71|174.31|176.71|174.31|175.85|173.45|0
1650996930000|2022-04-26 18:15:30|176.83|174.43|178.3|175.9|178.3|175.9|176.83|174.43|0
1650996940000|2022-04-26 18:15:40|177.93|175.53|177.93|175.53|178.06|175.66|177.93|175.53|0
1650996950000|2022-04-26 18:15:50|177.69|175.29|177.56|175.16|177.69|175.29|177.56|175.16|0
1650996960000|2022-04-26 18:16:00|177.2|174.8|177.07|174.67|177.32|174.92|177.07|174.67|0
1650996970000|2022-04-26 18:16:10|177.44|175.04|177.07|174.67|177.44|175.04|177.07|174.67|0
1650996980000|2022-04-26 18:16:20|176.7|174.3|176.58|174.18|176.7|174.3|176.58|174.18|0
1650996990000|2022-04-26 18:16:30|176.46|174.06|176.95|174.55|176.95|174.55|176.46|174.06|0
1650997000000|2022-04-26 18:16:40|177.32|174.92|177.44|175.04|177.56|175.16|177.32|174.92|0
1650997010000|2022-04-26 18:16:50|177.56|175.16|176.83|174.43|177.56|175.16|176.83|174.43|0
1650997020000|2022-04-26 18:17:00|176.7|174.3|176.34|173.94|176.7|174.3|176.34|173.94|0
1650997030000|2022-04-26 18:17:10|176.46|174.06|175.36|172.96|176.46|174.06|175.36|172.96|0
1650997040000|2022-04-26 18:17:20|174.99|172.59|174.44|172.04|174.99|172.59|174.44|172.04|0
1650997050000|2022-04-26 18:17:30|174.5|172.1|174.5|172.1|174.75|172.35|174.5|172.1|0
1650997060000|2022-04-26 18:17:40|174.75|172.35|174.38|171.98|174.87|172.47|174.38|171.98|0
1650997070000|2022-04-26 18:17:50|174.26|171.86|174.14|171.74|174.26|171.86|174.14|171.74|0
1650997080000|2022-04-26 18:18:00|174.02|171.62|173.41|171.01|174.08|171.68|173.41|171.01|0
1650997090000|2022-04-26 18:18:10|173.29|170.89|173.41|171.01|173.41|171.01|173.29|170.89|0
1650997100000|2022-04-26 18:18:20|173.53|171.13|173.53|171.13|173.53|171.13|173.41|171.01|0
1650997110000|2022-04-26 18:18:30|173.77|171.37|174.14|171.74|174.14|171.74|173.77|171.37|0
1650997120000|2022-04-26 18:18:40|174.26|171.86|174.38|171.98|174.38|171.98|174.26|171.86|0
1650997130000|2022-04-26 18:18:50|174.5|172.1|174.99|172.59|175.05|172.65|174.5|172.1|0
1650997140000|2022-04-26 18:19:00|174.75|172.35|175.48|173.08|175.48|173.08|174.75|172.35|0
1650997150000|2022-04-26 18:19:10|175.6|173.2|176.33|173.93|176.33|173.93|175.48|173.08|0
1650997160000|2022-04-26 18:19:20|176.09|173.69|175.6|173.2|176.09|173.69|175.48|173.08|0
1650997170000|2022-04-26 18:19:30|175.72|173.32|176.09|173.69|176.09|173.69|175.72|173.32|0
1650997180000|2022-04-26 18:19:40|175.84|173.44|175.6|173.2|175.84|173.44|175.6|173.2|0
1650997190000|2022-04-26 18:19:50|175.41|173.01|175.36|172.96|175.41|173.01|175.11|172.71|0
1650997200000|2022-04-26 18:20:00|175.11|172.71|175.23|172.83|175.36|172.96|175.11|172.71|0
1650997210000|2022-04-26 18:20:10|174.87|172.47|174.99|172.59|174.99|172.59|174.87|172.47|0
1650997220000|2022-04-26 18:20:20|175.23|172.83|175.72|173.32|175.72|173.32|175.23|172.83|0
1650997230000|2022-04-26 18:20:30|175.6|173.2|175.97|173.57|175.97|173.57|175.6|173.2|0
1650997240000|2022-04-26 18:20:40|175.84|173.44|175.97|173.57|176.09|173.69|175.84|173.44|0
1650997250000|2022-04-26 18:20:50|176.09|173.69|176.09|173.69|176.09|173.69|175.97|173.57|0
1650997260000|2022-04-26 18:21:00|175.84|173.44|176.7|174.3|176.7|174.3|175.84|173.44|0
1650997270000|2022-04-26 18:21:10|176.82|174.42|177.68|175.28|177.68|175.28|176.82|174.42|0
1650997280000|2022-04-26 18:21:20|177.81|175.41|178.67|176.27|178.67|176.27|177.81|175.41|0
1650997290000|2022-04-26 18:21:30|178.92|176.52|179.66|177.26|179.78|177.38|178.92|176.52|0
1650997300000|2022-04-26 18:21:40|179.53|177.13|179.66|177.26|179.78|177.38|179.53|177.13|0
1650997310000|2022-04-26 18:21:50|180.4|178|179.53|177.13|180.4|178|179.53|177.13|0
1650997320000|2022-04-26 18:22:00|179.04|176.64|178.42|176.02|179.04|176.64|178.42|176.02|0
1650997330000|2022-04-26 18:22:10|178.17|175.77|178.17|175.77|178.54|176.14|178.17|175.77|0
1650997340000|2022-04-26 18:22:20|178.3|175.9|178.67|176.27|178.79|176.39|178.3|175.9|0
1650997350000|2022-04-26 18:22:30|178.79|176.39|178.3|175.9|178.79|176.39|178.3|175.9|0
1650997360000|2022-04-26 18:22:40|177.93|175.53|177.68|175.28|178.05|175.65|177.56|175.16|0
1650997370000|2022-04-26 18:22:50|177.93|175.53|177.56|175.16|178.05|175.65|177.56|175.16|0
1650997380000|2022-04-26 18:23:00|178.36|175.96|178.17|175.77|178.36|175.96|178.17|175.77|0
1650997390000|2022-04-26 18:23:10|178.05|175.65|178.54|176.14|178.54|176.14|178.05|175.65|0
1650997400000|2022-04-26 18:23:20|178.3|175.9|179.04|176.64|179.41|177.01|178.3|175.9|0
1650997410000|2022-04-26 18:23:30|178.91|176.51|179.04|176.64|179.04|176.64|178.91|176.51|0
1650997420000|2022-04-26 18:23:40|178.91|176.51|178.91|176.51|179.16|176.76|178.54|176.14|0
1650997430000|2022-04-26 18:23:50|179.16|176.76|179.78|177.38|179.78|177.38|179.16|176.76|0
1650997440000|2022-04-26 18:24:00|179.41|177.01|179.28|176.88|180.03|177.63|179.28|176.88|0
1650997450000|2022-04-26 18:24:10|179.04|176.64|178.91|176.51|179.04|176.64|178.79|176.39|0
1650997460000|2022-04-26 18:24:20|178.67|176.27|179.16|176.76|179.16|176.76|178.67|176.27|0
1650997470000|2022-04-26 18:24:30|179.04|176.64|178.91|176.51|179.28|176.88|178.91|176.51|0
1650997480000|2022-04-26 18:24:40|178.79|176.39|178.67|176.27|178.79|176.39|178.54|176.14|0
1650997490000|2022-04-26 18:24:50|178.54|176.14|178.91|176.51|178.91|176.51|178.54|176.14|0
1650997500000|2022-04-26 18:25:00|179.16|176.76|178.67|176.27|179.16|176.76|178.54|176.14|0
1650997510000|2022-04-26 18:25:10|178.72|176.32|178.79|176.39|178.97|176.57|178.67|176.27|0
1650997520000|2022-04-26 18:25:20|179.04|176.64|179.16|176.76|179.16|176.76|179.04|176.64|0
1650997530000|2022-04-26 18:25:30|179.53|177.13|179.41|177.01|179.53|177.13|179.28|176.88|0
1650997540000|2022-04-26 18:25:40|178.91|176.51|179.41|177.01|179.41|177.01|178.91|176.51|0
1650997550000|2022-04-26 18:25:50|179.28|176.88|178.79|176.39|179.28|176.88|178.79|176.39|0
1650997560000|2022-04-26 18:26:00|178.66|176.26|178.29|175.89|178.66|176.26|178.29|175.89|0
1650997570000|2022-04-26 18:26:10|178.17|175.77|178.11|175.71|178.17|175.77|177.92|175.52|0
1650997580000|2022-04-26 18:26:20|178.17|175.77|178.79|176.39|178.79|176.39|178.17|175.77|0
1650997590000|2022-04-26 18:26:30|178.66|176.26|178.66|176.26|178.66|176.26|178.42|176.02|0
1650997600000|2022-04-26 18:26:40|178.29|175.89|178.42|176.02|178.42|176.02|178.29|175.89|0
1650997610000|2022-04-26 18:26:50|178.05|175.65|177.92|175.52|178.17|175.77|177.8|175.4|0
1650997620000|2022-04-26 18:27:00|177.8|175.4|177.8|175.4|177.92|175.52|177.8|175.4|0
1650997630000|2022-04-26 18:27:10|177.55|175.15|177.55|175.15|177.55|175.15|177.31|174.91|0
1650997640000|2022-04-26 18:27:20|177.43|175.03|176.45|174.05|177.43|175.03|176.45|174.05|0
1650997650000|2022-04-26 18:27:30|176.57|174.17|176.69|174.29|176.7|174.3|176.57|174.17|0
1650997660000|2022-04-26 18:27:40|176.45|174.05|176.82|174.42|176.82|174.42|176.33|173.93|0
1650997670000|2022-04-26 18:27:50|176.69|174.29|176.82|174.42|176.94|174.54|176.69|174.29|0
1650997680000|2022-04-26 18:28:00|176.94|174.54|176.82|174.42|176.94|174.54|176.69|174.29|0
1650997690000|2022-04-26 18:28:10|176.94|174.54|177.31|174.91|177.31|174.91|176.69|174.29|0
1650997700000|2022-04-26 18:28:20|177.43|175.03|177.31|174.91|177.8|175.4|177.31|174.91|0
1650997710000|2022-04-26 18:28:30|177.43|175.03|177.68|175.28|177.68|175.28|177.43|175.03|0
1650997720000|2022-04-26 18:28:40|177.92|175.52|177.68|175.28|178.05|175.65|177.68|175.28|0
1650997730000|2022-04-26 18:28:50|177.92|175.52|178.54|176.14|178.54|176.14|177.92|175.52|0
1650997740000|2022-04-26 18:29:00|178.79|176.39|178.54|176.14|178.91|176.51|178.54|176.14|0
1650997750000|2022-04-26 18:29:10|178.79|176.39|179.78|177.38|179.78|177.38|178.79|176.39|0
1650997760000|2022-04-26 18:29:20|179.4|177|179.65|177.25|179.65|177.25|179.4|177|0
1650997770000|2022-04-26 18:29:30|179.53|177.13|179.77|177.37|179.77|177.37|179.53|177.13|0
1650997780000|2022-04-26 18:29:40|179.03|176.63|179.03|176.63|179.03|176.63|179.03|176.63|0
1650997790000|2022-04-26 18:29:50|178.91|176.51|178.91|176.51|179.03|176.63|178.91|176.51|0
1650997800000|2022-04-26 18:30:00|178.41|176.01|178.78|176.38|178.78|176.38|178.29|175.89|0
1650997810000|2022-04-26 18:30:10|178.91|176.51|178.66|176.26|178.91|176.51|178.66|176.26|0
1650997820000|2022-04-26 18:30:20|178.78|176.38|178.72|176.32|179.03|176.63|178.72|176.32|0
1650997830000|2022-04-26 18:30:30|178.66|176.26|178.91|176.51|178.91|176.51|178.66|176.26|0
1650997840000|2022-04-26 18:30:40|178.41|176.01|178.29|175.89|178.41|176.01|178.17|175.77|0
1650997850000|2022-04-26 18:30:50|178.47|176.07|178.66|176.26|178.66|176.26|178.41|176.01|0
1650997860000|2022-04-26 18:31:00|178.78|176.38|178.17|175.77|178.78|176.38|178.04|175.64|0
1650997870000|2022-04-26 18:31:10|177.67|175.27|178.66|176.26|178.66|176.26|177.67|175.27|0
1650997880000|2022-04-26 18:31:20|178.54|176.14|177.43|175.03|178.54|176.14|177.43|175.03|0
1650997890000|2022-04-26 18:31:30|177.18|174.78|177.06|174.66|177.31|174.91|176.81|174.41|0
1650997900000|2022-04-26 18:31:40|177.18|174.78|176.94|174.54|177.31|174.91|176.94|174.54|0
1650997910000|2022-04-26 18:31:50|176.81|174.41|176.94|174.54|177.06|174.66|176.81|174.41|0
1650997920000|2022-04-26 18:32:00|176.81|174.41|177.18|174.78|177.24|174.84|176.81|174.41|0
1650997930000|2022-04-26 18:32:10|176.81|174.41|176.32|173.92|176.81|174.41|176.32|173.92|0
1650997940000|2022-04-26 18:32:20|176.2|173.8|176.2|173.8|176.2|173.8|175.96|173.56|0
1650997950000|2022-04-26 18:32:30|176.08|173.68|176.26|173.86|176.45|174.05|176.08|173.68|0
1650997960000|2022-04-26 18:32:40|176.32|173.92|176.57|174.17|176.69|174.29|176.32|173.92|0
1650997970000|2022-04-26 18:32:50|176.5|174.1|176.69|174.29|176.69|174.29|176.45|174.05|0
1650997980000|2022-04-26 18:33:00|177.18|174.78|177.67|175.27|177.67|175.27|177.18|174.78|0
1650997990000|2022-04-26 18:33:10|177.18|174.78|177.18|174.78|177.67|175.27|177.18|174.78|0
1650998000000|2022-04-26 18:33:20|176.81|174.41|176.08|173.68|176.94|174.54|176.08|173.68|0
1650998010000|2022-04-26 18:33:30|175.96|173.56|175.71|173.31|175.96|173.56|175.71|173.31|0
1650998020000|2022-04-26 18:33:40|175.96|173.56|175.59|173.19|175.96|173.56|175.47|173.07|0
1650998030000|2022-04-26 18:33:50|175.83|173.43|175.71|173.31|175.95|173.55|175.71|173.31|0
1650998040000|2022-04-26 18:34:00|175.83|173.43|175.95|173.55|176.2|173.8|175.83|173.43|0
1650998050000|2022-04-26 18:34:10|175.83|173.43|175.47|173.07|175.83|173.43|175.47|173.07|0
1650998060000|2022-04-26 18:34:20|175.59|173.19|175.95|173.55|175.95|173.55|175.59|173.19|0
1650998070000|2022-04-26 18:34:30|175.83|173.43|176.44|174.04|176.44|174.04|175.83|173.43|0
1650998080000|2022-04-26 18:34:40|176.69|174.29|177.67|175.27|177.67|175.27|176.69|174.29|0
1650998090000|2022-04-26 18:34:50|177.79|175.39|177.61|175.21|177.79|175.39|177.43|175.03|0
1650998100000|2022-04-26 18:35:00|177.92|175.52|177.55|175.15|177.92|175.52|177.55|175.15|0
1650998110000|2022-04-26 18:35:10|177.67|175.27|178.66|176.26|178.66|176.26|177.67|175.27|0
1650998120000|2022-04-26 18:35:20|178.9|176.5|179.03|176.63|179.27|176.87|178.9|176.5|0
1650998130000|2022-04-26 18:35:30|179.15|176.75|179.58|177.18|179.58|177.18|179.15|176.75|0
1650998140000|2022-04-26 18:35:40|179.77|177.37|179.52|177.12|179.77|177.37|179.52|177.12|0
1650998150000|2022-04-26 18:35:50|179.27|176.87|179.4|177|179.65|177.25|179.27|176.87|0
1650998160000|2022-04-26 18:36:00|179.15|176.75|178.35|175.95|179.15|176.75|178.35|175.95|0
1650998170000|2022-04-26 18:36:10|178.41|176.01|178.53|176.13|178.53|176.13|178.22|175.82|0
1650998180000|2022-04-26 18:36:20|178.66|176.26|178.41|176.01|179.03|176.63|178.41|176.01|0
1650998190000|2022-04-26 18:36:30|178.66|176.26|178.78|176.38|179.15|176.75|178.66|176.26|0
1650998200000|2022-04-26 18:36:40|178.66|176.26|179.27|176.87|179.27|176.87|178.66|176.26|0
1650998210000|2022-04-26 18:36:50|179.64|177.24|179.77|177.37|179.89|177.49|179.64|177.24|0
1650998220000|2022-04-26 18:37:00|179.64|177.24|179.89|177.49|180.26|177.86|179.64|177.24|0
1650998230000|2022-04-26 18:37:10|180.02|177.62|180.02|177.62|180.26|177.86|180.02|177.62|0
1650998240000|2022-04-26 18:37:20|180.26|177.86|180.39|177.99|180.39|177.99|180.26|177.86|0
1650998250000|2022-04-26 18:37:30|180.26|177.86|180.39|177.99|180.51|178.11|180.26|177.86|0
1650998260000|2022-04-26 18:37:40|180.26|177.86|179.64|177.24|180.26|177.86|179.64|177.24|0
1650998270000|2022-04-26 18:37:50|180.26|177.86|180.26|177.86|180.26|177.86|179.89|177.49|0
1650998280000|2022-04-26 18:38:00|180.02|177.62|179.89|177.49|180.14|177.74|179.89|177.49|0
1650998290000|2022-04-26 18:38:10|179.52|177.12|178.96|176.56|179.52|177.12|178.9|176.5|0
1650998300000|2022-04-26 18:38:20|178.65|176.25|179.52|177.12|179.52|177.12|178.65|176.25|0
1650998310000|2022-04-26 18:38:30|179.15|176.75|178.9|176.5|179.15|176.75|178.9|176.5|0
1650998320000|2022-04-26 18:38:40|179.15|176.75|178.53|176.13|179.27|176.87|178.53|176.13|0
1650998330000|2022-04-26 18:38:50|178.78|176.38|179.27|176.87|179.27|176.87|178.78|176.38|0
1650998340000|2022-04-26 18:39:00|178.9|176.5|179.15|176.75|179.15|176.75|178.65|176.25|0
1650998350000|2022-04-26 18:39:10|179.52|177.12|179.52|177.12|179.52|177.12|179.4|177|0
1650998360000|2022-04-26 18:39:20|179.45|177.05|179.4|177|179.52|177.12|179.4|177|0
1650998370000|2022-04-26 18:39:30|179.02|176.62|179.02|176.62|179.27|176.87|178.78|176.38|0
1650998380000|2022-04-26 18:39:40|179.27|176.87|179.52|177.12|179.77|177.37|179.27|176.87|0
1650998390000|2022-04-26 18:39:50|178.9|176.5|178.9|176.5|179.02|176.62|178.84|176.44|0
1650998400000|2022-04-26 18:40:00|178.65|176.25|178.04|175.64|178.65|176.25|178.04|175.64|0
1650998410000|2022-04-26 18:40:10|178.28|175.88|178.16|175.76|178.65|176.25|178.16|175.76|0
1650998420000|2022-04-26 18:40:20|178.28|175.88|178.16|175.76|178.28|175.88|178.04|175.64|0
1650998430000|2022-04-26 18:40:30|177.85|175.45|177.91|175.51|177.91|175.51|177.79|175.39|0
1650998440000|2022-04-26 18:40:40|177.79|175.39|178.65|176.25|178.65|176.25|177.79|175.39|0
1650998450000|2022-04-26 18:40:50|178.41|176.01|177.54|175.14|178.41|176.01|177.54|175.14|0
1650998460000|2022-04-26 18:41:00|177.3|174.9|177.54|175.14|177.54|175.14|177.3|174.9|0
1650998470000|2022-04-26 18:41:10|177.3|174.9|176.44|174.04|177.3|174.9|176.44|174.04|0
1650998480000|2022-04-26 18:41:20|176.19|173.79|175.58|173.18|176.19|173.79|175.58|173.18|0
1650998490000|2022-04-26 18:41:30|175.46|173.06|175.09|172.69|175.46|173.06|175.09|172.69|0
1650998500000|2022-04-26 18:41:40|175.46|173.06|175.58|173.18|175.7|173.3|175.46|173.06|0
1650998510000|2022-04-26 18:41:50|175.46|173.06|175.83|173.43|175.83|173.43|175.46|173.06|0
1650998520000|2022-04-26 18:42:00|175.7|173.3|174.97|172.57|175.7|173.3|174.73|172.33|0
1650998530000|2022-04-26 18:42:10|174.85|172.45|174.73|172.33|174.85|172.45|174.3|171.9|0
1650998540000|2022-04-26 18:42:20|174.61|172.21|174.48|172.08|174.61|172.21|174.36|171.96|0
1650998550000|2022-04-26 18:42:30|174.61|172.21|174.73|172.33|174.85|172.45|174.61|172.21|0
1650998560000|2022-04-26 18:42:40|174.85|172.45|174.48|172.08|174.85|172.45|174.48|172.08|0
1650998570000|2022-04-26 18:42:50|174.85|172.45|174.85|172.45|174.85|172.45|174.6|172.2|0
1650998580000|2022-04-26 18:43:00|174.48|172.08|174.36|171.96|174.6|172.2|174.36|171.96|0
1650998590000|2022-04-26 18:43:10|174|171.6|174.12|171.72|174.12|171.72|173.93|171.53|0
1650998600000|2022-04-26 18:43:20|174|171.6|174|171.6|174|171.6|173.88|171.48|0
1650998610000|2022-04-26 18:43:30|174.12|171.72|174.12|171.72|174.12|171.72|173.75|171.35|0
1650998620000|2022-04-26 18:43:40|173.87|171.47|174.12|171.72|174.12|171.72|173.87|171.47|0
1650998630000|2022-04-26 18:43:50|174|171.6|174.48|172.08|174.48|172.08|174|171.6|0
1650998640000|2022-04-26 18:44:00|174.6|172.2|174.48|172.08|174.73|172.33|174.36|171.96|0
1650998650000|2022-04-26 18:44:10|173.87|171.47|173.87|171.47|173.87|171.47|173.75|171.35|0
1650998660000|2022-04-26 18:44:20|174|171.6|173.87|171.47|174|171.6|173.75|171.35|0
1650998670000|2022-04-26 18:44:30|173.75|171.35|174|171.6|174|171.6|173.63|171.23|0
1650998680000|2022-04-26 18:44:40|173.75|171.35|173.63|171.23|173.75|171.35|173.63|171.23|0
1650998690000|2022-04-26 18:44:50|173.75|171.35|173.08|170.68|173.75|171.35|173.02|170.62|0
1650998700000|2022-04-26 18:45:00|173.02|170.62|172.9|170.5|173.15|170.75|172.9|170.5|0
1650998710000|2022-04-26 18:45:10|172.78|170.38|172.48|170.08|172.78|170.38|172.3|169.9|0
1650998720000|2022-04-26 18:45:20|172.3|169.9|172.18|169.78|172.54|170.14|172.18|169.78|0
1650998730000|2022-04-26 18:45:30|172.3|169.9|172.78|170.38|172.78|170.38|172.3|169.9|0
1650998740000|2022-04-26 18:45:40|173.02|170.62|172.78|170.38|173.02|170.62|172.78|170.38|0
1650998750000|2022-04-26 18:45:50|172.54|170.14|172.78|170.38|172.78|170.38|172.3|169.9|0
1650998760000|2022-04-26 18:46:00|172.54|170.14|172.9|170.5|172.9|170.5|172.54|170.14|0
1650998770000|2022-04-26 18:46:10|173.02|170.62|172.42|170.02|173.02|170.62|172.42|170.02|0
1650998780000|2022-04-26 18:46:20|172.54|170.14|172.3|169.9|172.54|170.14|172.3|169.9|0
1650998790000|2022-04-26 18:46:30|172.18|169.78|173.14|170.74|173.14|170.74|172.18|169.78|0
1650998800000|2022-04-26 18:46:40|173.02|170.62|172.66|170.26|173.02|170.62|172.66|170.26|0
1650998810000|2022-04-26 18:46:50|172.42|170.02|172.54|170.14|172.54|170.14|172.42|170.02|0
1650998820000|2022-04-26 18:47:00|172.48|170.08|172.78|170.38|172.78|170.38|172.48|170.08|0
1650998830000|2022-04-26 18:47:10|172.3|169.9|172.54|170.14|172.54|170.14|172.3|169.9|0
1650998840000|2022-04-26 18:47:20|172.42|170.02|172.66|170.26|172.66|170.26|172.3|169.9|0
1650998850000|2022-04-26 18:47:30|172.78|170.38|173.02|170.62|173.02|170.62|172.78|170.38|0
1650998860000|2022-04-26 18:47:40|172.9|170.5|172.9|170.5|173.02|170.62|172.9|170.5|0
1650998870000|2022-04-26 18:47:50|172.78|170.38|172.66|170.26|172.78|170.38|172.66|170.26|0
1650998880000|2022-04-26 18:48:00|172.9|170.5|174.05|171.65|174.05|171.65|172.9|170.5|0
1650998890000|2022-04-26 18:48:10|173.63|171.23|173.14|170.74|173.63|171.23|173.14|170.74|0
1650998900000|2022-04-26 18:48:20|173.51|171.11|173.63|171.23|173.75|171.35|173.51|171.11|0
1650998910000|2022-04-26 18:48:30|173.99|171.59|174.48|172.08|174.48|172.08|173.99|171.59|0
1650998920000|2022-04-26 18:48:40|174.84|172.44|174.6|172.2|174.84|172.44|174.6|172.2|0
1650998930000|2022-04-26 18:48:50|174.48|172.08|174.11|171.71|174.48|172.08|174.11|171.71|0
1650998940000|2022-04-26 18:49:00|173.99|171.59|174.72|172.32|174.72|172.32|173.99|171.59|0
1650998950000|2022-04-26 18:49:10|174.23|171.83|173.75|171.35|174.6|172.2|173.75|171.35|0
1650998960000|2022-04-26 18:49:20|173.63|171.23|173.63|171.23|173.63|171.23|173.38|170.98|0
1650998970000|2022-04-26 18:49:30|173.87|171.47|173.38|170.98|173.87|171.47|173.38|170.98|0
1650998980000|2022-04-26 18:49:40|173.51|171.11|173.63|171.23|173.63|171.23|173.26|170.86|0
1650998990000|2022-04-26 18:49:50|173.51|171.11|173.63|171.23|173.63|171.23|173.51|171.11|0
1650999000000|2022-04-26 18:50:00|173.56|171.16|173.75|171.35|173.75|171.35|173.38|170.98|0
1650999010000|2022-04-26 18:50:10|173.87|171.47|173.51|171.11|173.87|171.47|173.51|171.11|0
1650999020000|2022-04-26 18:50:20|173.75|171.35|174.23|171.83|174.23|171.83|173.63|171.23|0
1650999030000|2022-04-26 18:50:30|174.36|171.96|174.96|172.56|175.09|172.69|174.36|171.96|0
1650999040000|2022-04-26 18:50:40|174.72|172.32|174.35|171.95|174.72|172.32|174.35|171.95|0
1650999050000|2022-04-26 18:50:50|174.6|172.2|174.96|172.56|174.96|172.56|174.48|172.08|0
1650999060000|2022-04-26 18:51:00|175.45|173.05|175.7|173.3|175.82|173.42|175.45|173.05|0
1650999070000|2022-04-26 18:51:10|175.21|172.81|174.84|172.44|175.21|172.81|174.84|172.44|0
1650999080000|2022-04-26 18:51:20|175.09|172.69|176.06|173.66|176.06|173.66|175.09|172.69|0
1650999090000|2022-04-26 18:51:30|176.43|174.03|175.7|173.3|176.43|174.03|175.7|173.3|0
1650999100000|2022-04-26 18:51:40|175.45|173.05|175.21|172.81|175.45|173.05|175.08|172.68|0
1650999110000|2022-04-26 18:51:50|175.33|172.93|176.18|173.78|176.18|173.78|175.21|172.81|0
1650999120000|2022-04-26 18:52:00|176.06|173.66|176.18|173.78|176.43|174.03|175.7|173.3|0
1650999130000|2022-04-26 18:52:10|176.31|173.91|176.06|173.66|176.43|174.03|175.94|173.54|0
1650999140000|2022-04-26 18:52:20|176.18|173.78|176.49|174.09|176.49|174.09|175.69|173.29|0
1650999150000|2022-04-26 18:52:30|176.31|173.91|175.94|173.54|176.31|173.91|175.94|173.54|0
1650999160000|2022-04-26 18:52:40|175.57|173.17|175.94|173.54|175.94|173.54|175.57|173.17|0
1650999170000|2022-04-26 18:52:50|175.82|173.42|175.69|173.29|175.82|173.42|175.69|173.29|0
1650999180000|2022-04-26 18:53:00|175.82|173.42|176.18|173.78|176.43|174.03|175.82|173.42|0
1650999190000|2022-04-26 18:53:10|176.06|173.66|175.94|173.54|176.06|173.66|175.82|173.42|0
1650999200000|2022-04-26 18:53:20|176.06|173.66|176.31|173.91|176.31|173.91|176.06|173.66|0
1650999210000|2022-04-26 18:53:30|176.43|174.03|176.31|173.91|176.43|174.03|176.18|173.78|0
1650999220000|2022-04-26 18:53:40|176.24|173.84|176.55|174.15|176.67|174.27|176.24|173.84|0
1650999230000|2022-04-26 18:53:50|176.92|174.52|177.04|174.64|177.04|174.64|176.92|174.52|0
1650999240000|2022-04-26 18:54:00|177.66|175.26|176.92|174.52|177.66|175.26|176.92|174.52|0
1650999250000|2022-04-26 18:54:10|176.55|174.15|176.55|174.15|176.55|174.15|176.49|174.09|0
1650999260000|2022-04-26 18:54:20|176.67|174.27|176.92|174.52|177.16|174.76|176.67|174.27|0
1650999270000|2022-04-26 18:54:30|176.79|174.39|176.67|174.27|176.79|174.39|176.67|174.27|0
1650999280000|2022-04-26 18:54:40|176.79|174.39|176.43|174.03|176.79|174.39|176.18|173.78|0
1650999290000|2022-04-26 18:54:50|176.55|174.15|177.04|174.64|177.04|174.64|176.55|174.15|0
1650999300000|2022-04-26 18:55:00|177.65|175.25|176.73|174.33|177.65|175.25|176.73|174.33|0
1650999310000|2022-04-26 18:55:10|176.79|174.39|177.16|174.76|177.16|174.76|176.79|174.39|0
1650999320000|2022-04-26 18:55:20|177.78|175.38|178.15|175.75|178.15|175.75|177.78|175.38|0
1650999330000|2022-04-26 18:55:30|178.27|175.87|178.45|176.05|178.64|176.24|178.27|175.87|0
1650999340000|2022-04-26 18:55:40|178.89|176.49|179.56|177.16|179.56|177.16|178.89|176.49|0
1650999350000|2022-04-26 18:55:50|179.5|177.1|179.88|177.48|180.25|177.85|179.5|177.1|0
1650999360000|2022-04-26 18:56:00|179.75|177.35|179.07|176.67|179.75|177.35|179.07|176.67|0
1650999370000|2022-04-26 18:56:10|179.01|176.61|179.63|177.23|179.63|177.23|179.01|176.61|0
1650999380000|2022-04-26 18:56:20|179.75|177.35|179.88|177.48|180.25|177.85|179.75|177.35|0
1650999390000|2022-04-26 18:56:30|180|177.6|180|177.6|180|177.6|179.63|177.23|0
1650999400000|2022-04-26 18:56:40|180.12|177.72|180.25|177.85|180.25|177.85|180|177.6|0
1650999410000|2022-04-26 18:56:50|180|177.6|180.06|177.66|180.06|177.66|180|177.6|0
1650999420000|2022-04-26 18:57:00|180.25|177.85|179.75|177.35|180.25|177.85|179.63|177.23|0
1650999430000|2022-04-26 18:57:10|179.5|177.1|179.13|176.73|179.5|177.1|179.01|176.61|0
1650999440000|2022-04-26 18:57:20|179.38|176.98|179.01|176.61|179.38|176.98|178.89|176.49|0
1650999450000|2022-04-26 18:57:30|178.76|176.36|178.39|175.99|178.76|176.36|178.27|175.87|0
1650999460000|2022-04-26 18:57:40|178.45|176.05|178.27|175.87|178.45|176.05|178.27|175.87|0
1650999470000|2022-04-26 18:57:50|178.14|175.74|178.88|176.48|178.88|176.48|178.14|175.74|0
1650999480000|2022-04-26 18:58:00|178.94|176.54|179.01|176.61|179.13|176.73|178.94|176.54|0
1650999490000|2022-04-26 18:58:10|179.63|177.23|179.44|177.04|179.63|177.23|179.38|176.98|0
1650999500000|2022-04-26 18:58:20|179.13|176.73|178.88|176.48|179.13|176.73|178.64|176.24|0
1650999510000|2022-04-26 18:58:30|178.76|176.36|178.88|176.48|179.13|176.73|178.76|176.36|0
1650999520000|2022-04-26 18:58:40|179.13|176.73|178.88|176.48|179.13|176.73|178.88|176.48|0
1650999530000|2022-04-26 18:58:50|178.51|176.11|178.14|175.74|178.51|176.11|178.14|175.74|0
1650999540000|2022-04-26 18:59:00|178.08|175.68|178.27|175.87|178.51|176.11|178.08|175.68|0
1650999550000|2022-04-26 18:59:10|177.9|175.5|178.64|176.24|178.64|176.24|177.9|175.5|0
1650999560000|2022-04-26 18:59:20|179.01|176.61|179.01|176.61|179.01|176.61|178.64|176.24|0
1650999570000|2022-04-26 18:59:30|179.25|176.85|179.87|177.47|179.87|177.47|179.25|176.85|0
1650999580000|2022-04-26 18:59:40|179.75|177.35|180|177.6|180.37|177.97|179.75|177.35|0
1650999590000|2022-04-26 18:59:50|180.37|177.97|179.75|177.35|180.37|177.97|179.75|177.35|0
1650999600000|2022-04-26 19:00:00|179.5|177.1|180.99|178.59|180.99|178.59|179.5|177.1|0
1650999610000|2022-04-26 19:00:10|180.74|178.34|181.36|178.96|181.36|178.96|180.74|178.34|0
1650999620000|2022-04-26 19:00:20|180.99|178.59|184.32|181.92|184.32|181.92|180.99|178.59|0
1650999630000|2022-04-26 19:00:30|180.92|178.52|180.8|178.4|180.92|178.52|180.61|178.21|0
1650999640000|2022-04-26 19:00:40|180.92|178.52|181.55|179.15|181.55|179.15|180.92|178.52|0
1650999650000|2022-04-26 19:00:50|179.6|177.2|178.85|176.45|179.72|177.32|178.85|176.45|0
1650999660000|2022-04-26 19:01:00|179.23|176.83|178.85|176.45|179.23|176.83|178.73|176.33|0
1650999670000|2022-04-26 19:01:10|178.73|176.33|178.6|176.2|178.73|176.33|178.48|176.08|0
1650999680000|2022-04-26 19:01:20|178.48|176.08|178.23|175.83|178.48|176.08|178.11|175.71|0
1650999690000|2022-04-26 19:01:30|177.98|175.58|177.24|174.84|177.98|175.58|177.24|174.84|0
1650999700000|2022-04-26 19:01:40|176.93|174.53|176.75|174.35|176.93|174.53|176.63|174.23|0
1650999710000|2022-04-26 19:01:50|176.38|173.98|176.38|173.98|176.5|174.1|176.38|173.98|0
1650999720000|2022-04-26 19:02:00|175.89|173.49|176.13|173.73|176.26|173.86|175.89|173.49|0
1650999730000|2022-04-26 19:02:10|176.26|173.86|176.5|174.1|176.5|174.1|176.26|173.86|0
1650999740000|2022-04-26 19:02:20|176.26|173.86|176.62|174.22|176.75|174.35|176.26|173.86|0
1650999750000|2022-04-26 19:02:30|176.75|174.35|176.62|174.22|176.81|174.41|176.62|174.22|0
1650999760000|2022-04-26 19:02:40|176.99|174.59|176.62|174.22|176.99|174.59|176.62|174.22|0
1650999770000|2022-04-26 19:02:50|176.99|174.59|177.61|175.21|177.61|175.21|176.99|174.59|0
1650999780000|2022-04-26 19:03:00|177.86|175.46|176.99|174.59|177.86|175.46|176.99|174.59|0
1650999790000|2022-04-26 19:03:10|176.75|174.35|176.75|174.35|176.87|174.47|176.75|174.35|0
1650999800000|2022-04-26 19:03:20|176.62|174.22|176.13|173.73|176.62|174.22|176.13|173.73|0
1650999810000|2022-04-26 19:03:30|176.07|173.67|176.75|174.35|176.75|174.35|176.07|173.67|0
1650999820000|2022-04-26 19:03:40|176.68|174.28|175.89|173.49|176.68|174.28|175.89|173.49|0
1650999830000|2022-04-26 19:03:50|176.01|173.61|175.76|173.36|176.25|173.85|175.76|173.36|0
1650999840000|2022-04-26 19:04:00|175.52|173.12|175.64|173.24|175.88|173.48|175.52|173.12|0
1650999850000|2022-04-26 19:04:10|175.39|172.99|175.15|172.75|175.39|172.99|175.15|172.75|0
1650999860000|2022-04-26 19:04:20|175.33|172.93|175.64|173.24|175.64|173.24|175.33|172.93|0
1650999870000|2022-04-26 19:04:30|175.88|173.48|175.15|172.75|175.88|173.48|175.15|172.75|0
1650999880000|2022-04-26 19:04:40|175.39|172.99|175.15|172.75|175.52|173.12|175.15|172.75|0
1650999890000|2022-04-26 19:04:50|175.52|173.12|175.39|172.99|175.52|173.12|175.39|172.99|0
1650999900000|2022-04-26 19:05:00|175.27|172.87|175.52|173.12|175.52|173.12|175.27|172.87|0
1650999910000|2022-04-26 19:05:10|175.27|172.87|175.15|172.75|175.27|172.87|175.15|172.75|0
1650999920000|2022-04-26 19:05:20|174.29|171.89|173.8|171.4|174.29|171.89|173.8|171.4|0
1650999930000|2022-04-26 19:05:30|173.43|171.03|173.19|170.79|173.43|171.03|173.19|170.79|0
1650999940000|2022-04-26 19:05:40|173.43|171.03|173.19|170.79|173.43|171.03|173.19|170.79|0
1650999950000|2022-04-26 19:05:50|173.43|171.03|173.49|171.09|173.92|171.52|173.43|171.03|0
1650999960000|2022-04-26 19:06:00|173.31|170.91|173.43|171.03|173.43|171.03|173.19|170.79|0
1650999970000|2022-04-26 19:06:10|173.19|170.79|173.07|170.67|173.31|170.91|173.07|170.67|0
1650999980000|2022-04-26 19:06:20|173.19|170.79|172.95|170.55|173.19|170.79|172.95|170.55|0
1650999990000|2022-04-26 19:06:30|172.46|170.06|172.34|169.94|172.46|170.06|172.34|169.94|0
1651000000000|2022-04-26 19:06:40|171.97|169.57|172.58|170.18|172.58|170.18|171.97|169.57|0
1651000010000|2022-04-26 19:06:50|172.7|170.3|172.82|170.42|172.82|170.42|172.7|170.3|0
1651000020000|2022-04-26 19:07:00|172.58|170.18|172.52|170.12|172.58|170.18|172.46|170.06|0
1651000030000|2022-04-26 19:07:10|172.82|170.42|172.7|170.3|172.82|170.42|172.46|170.06|0
1651000040000|2022-04-26 19:07:20|172.95|170.55|173.07|170.67|173.43|171.03|172.95|170.55|0
1651000050000|2022-04-26 19:07:30|172.95|170.55|173.19|170.79|173.19|170.79|172.82|170.42|0
1651000060000|2022-04-26 19:07:40|173.43|171.03|173.31|170.91|173.43|171.03|173.19|170.79|0
1651000070000|2022-04-26 19:07:50|173.55|171.15|173.19|170.79|173.55|171.15|173.19|170.79|0
1651000080000|2022-04-26 19:08:00|173.07|170.67|172.82|170.42|173.19|170.79|172.82|170.42|0
1651000090000|2022-04-26 19:08:10|172.7|170.3|171.85|169.45|172.7|170.3|171.85|169.45|0
1651000100000|2022-04-26 19:08:20|171.61|169.21|171.37|168.97|171.61|169.21|171.37|168.97|0
1651000110000|2022-04-26 19:08:30|171.49|169.09|171.73|169.33|171.73|169.33|171.49|169.09|0
1651000120000|2022-04-26 19:08:40|171.61|169.21|171.73|169.33|171.73|169.33|171.61|169.21|0
1651000130000|2022-04-26 19:08:50|171.85|169.45|171.85|169.45|171.85|169.45|171.73|169.33|0
1651000140000|2022-04-26 19:09:00|171.73|169.33|171.37|168.97|171.73|169.33|171.3|168.9|0
1651000150000|2022-04-26 19:09:10|171.61|169.21|171.85|169.45|171.85|169.45|171.61|169.21|0
1651000160000|2022-04-26 19:09:20|172.09|169.69|171.97|169.57|172.09|169.69|171.97|169.57|0
1651000170000|2022-04-26 19:09:30|171.49|169.09|171.37|168.97|171.49|169.09|171.25|168.85|0
1651000180000|2022-04-26 19:09:40|171.73|169.33|172.09|169.69|172.09|169.69|171.73|169.33|0
1651000190000|2022-04-26 19:09:50|172.21|169.81|172.09|169.69|172.58|170.18|172.09|169.69|0
1651000200000|2022-04-26 19:10:00|171.97|169.57|171.73|169.33|171.97|169.57|171.73|169.33|0
1651000210000|2022-04-26 19:10:10|171.85|169.45|172.15|169.75|172.21|169.81|171.85|169.45|0
1651000220000|2022-04-26 19:10:20|172.21|169.81|172.76|170.36|172.76|170.36|172.21|169.81|0
1651000230000|2022-04-26 19:10:30|172.7|170.3|172.34|169.94|172.7|170.3|172.34|169.94|0
1651000240000|2022-04-26 19:10:40|172.58|170.18|172.34|169.94|172.7|170.3|172.34|169.94|0
1651000250000|2022-04-26 19:10:50|172.7|170.3|172.7|170.3|172.82|170.42|172.7|170.3|0
1651000260000|2022-04-26 19:11:00|172.94|170.54|173.06|170.66|173.06|170.66|172.58|170.18|0
1651000270000|2022-04-26 19:11:10|172.94|170.54|173.06|170.66|173.06|170.66|172.94|170.54|0
1651000280000|2022-04-26 19:11:20|173.31|170.91|172.58|170.18|173.31|170.91|172.58|170.18|0
1651000290000|2022-04-26 19:11:30|172.94|170.54|173.43|171.03|173.55|171.15|172.94|170.54|0
1651000300000|2022-04-26 19:11:40|173.31|170.91|172.82|170.42|173.31|170.91|172.82|170.42|0
1651000310000|2022-04-26 19:11:50|172.58|170.18|172.58|170.18|172.58|170.18|172.46|170.06|0
1651000320000|2022-04-26 19:12:00|172.7|170.3|172.21|169.81|172.7|170.3|172.21|169.81|0
1651000330000|2022-04-26 19:12:10|171.85|169.45|171.73|169.33|171.97|169.57|171.73|169.33|0
1651000340000|2022-04-26 19:12:20|171.61|169.21|171.61|169.21|171.85|169.45|171.61|169.21|0
1651000350000|2022-04-26 19:12:30|171.49|169.09|171|168.6|171.49|169.09|171|168.6|0
1651000360000|2022-04-26 19:12:40|170.88|168.48|171|168.6|171|168.6|170.88|168.48|0
1651000370000|2022-04-26 19:12:50|171.12|168.72|170.88|168.48|171.12|168.72|170.76|168.36|0
1651000380000|2022-04-26 19:13:00|170.64|168.24|170.04|167.64|170.64|168.24|170.04|167.64|0
1651000390000|2022-04-26 19:13:10|169.91|167.51|169.55|167.15|169.91|167.51|169.31|166.91|0
1651000400000|2022-04-26 19:13:20|169.43|167.03|169.55|167.15|169.67|167.27|169.31|166.91|0
1651000410000|2022-04-26 19:13:30|169.79|167.39|169.55|167.15|169.79|167.39|169.55|167.15|0
1651000420000|2022-04-26 19:13:40|169.43|167.03|169.67|167.27|169.67|167.27|169.43|167.03|0
1651000430000|2022-04-26 19:13:50|169.79|167.39|169.67|167.27|169.91|167.51|169.67|167.27|0
1651000440000|2022-04-26 19:14:00|169.79|167.39|169.31|166.91|169.79|167.39|169.31|166.91|0
1651000450000|2022-04-26 19:14:10|169.43|167.03|169.55|167.15|169.79|167.39|169.43|167.03|0
1651000460000|2022-04-26 19:14:20|169.19|166.79|168.47|166.07|169.19|166.79|168.47|166.07|0
1651000470000|2022-04-26 19:14:30|168.59|166.19|168.53|166.13|168.59|166.19|168.47|166.07|0
1651000480000|2022-04-26 19:14:40|168.47|166.07|167.99|165.59|168.47|166.07|167.99|165.59|0
1651000490000|2022-04-26 19:14:50|167.52|165.12|167.87|165.47|167.87|165.47|167.52|165.12|0
1651000500000|2022-04-26 19:15:00|167.99|165.59|167.87|165.47|167.99|165.59|167.75|165.35|0
1651000510000|2022-04-26 19:15:10|167.99|165.59|167.75|165.35|167.99|165.59|167.75|165.35|0
1651000520000|2022-04-26 19:15:20|167.63|165.23|167.52|165.12|167.63|165.23|167.4|165|0
1651000530000|2022-04-26 19:15:30|167.28|164.88|166.68|164.28|167.28|164.88|166.68|164.28|0
1651000540000|2022-04-26 19:15:40|166.8|164.4|166.09|163.69|166.8|164.4|166.09|163.69|0
1651000550000|2022-04-26 19:15:50|165.85|163.45|165.49|163.09|165.85|163.45|165.37|162.97|0
1651000560000|2022-04-26 19:16:00|165.37|162.97|163.81|161.41|165.37|162.97|161.16|158.76|0
1651000570000|2022-04-26 19:16:10|163.69|161.29|163.34|160.94|163.69|161.29|163.34|160.94|0
1651000580000|2022-04-26 19:16:20|163.22|160.82|163.88|161.48|164|161.6|163.22|160.82|0
1651000590000|2022-04-26 19:16:30|163.76|161.36|163.41|161.01|163.88|161.48|163.41|161.01|0
1651000600000|2022-04-26 19:16:40|163.53|161.13|163.88|161.48|163.88|161.48|163.53|161.13|0
1651000610000|2022-04-26 19:16:50|164|161.6|164.12|161.72|164.12|161.72|164|161.6|0
1651000620000|2022-04-26 19:17:00|164.23|161.83|164.23|161.83|164.23|161.83|164.12|161.72|0
1651000630000|2022-04-26 19:17:10|164.35|161.95|163.88|161.48|164.35|161.95|163.88|161.48|0
1651000640000|2022-04-26 19:17:20|163.76|161.36|164|161.6|164|161.6|163.76|161.36|0
1651000650000|2022-04-26 19:17:30|164.12|161.72|163.88|161.48|164.12|161.72|163.88|161.48|0
1651000660000|2022-04-26 19:17:40|164|161.6|164|161.6|164|161.6|163.88|161.48|0
1651000670000|2022-04-26 19:17:50|164.23|161.83|164.23|161.83|164.23|161.83|164.12|161.72|0
1651000680000|2022-04-26 19:18:00|164.12|161.72|163.76|161.36|164.12|161.72|163.64|161.24|0
1651000690000|2022-04-26 19:18:10|163.53|161.13|163.29|160.89|163.64|161.24|163.29|160.89|0
1651000700000|2022-04-26 19:18:20|163.17|160.77|162.88|160.48|163.17|160.77|162.88|160.48|0
1651000710000|2022-04-26 19:18:30|162.94|160.54|162.7|160.3|162.94|160.54|162.59|160.19|0
1651000720000|2022-04-26 19:18:40|162.59|160.19|162.35|159.95|162.59|160.19|162.35|159.95|0
1651000730000|2022-04-26 19:18:50|162.59|160.19|162.7|160.3|162.7|160.3|162.47|160.07|0
1651000740000|2022-04-26 19:19:00|162.82|160.42|162.82|160.42|162.82|160.42|162.7|160.3|0
1651000750000|2022-04-26 19:19:10|162.47|160.07|162.7|160.3|162.7|160.3|162.47|160.07|0
1651000760000|2022-04-26 19:19:20|162.47|160.07|162.94|160.54|162.94|160.54|162.47|160.07|0
1651000770000|2022-04-26 19:19:30|162.47|160.07|162.82|160.42|162.82|160.42|162.47|160.07|0
1651000780000|2022-04-26 19:19:40|162.94|160.54|162.7|160.3|162.94|160.54|162.7|160.3|0
1651000790000|2022-04-26 19:19:50|162.82|160.42|162.94|160.54|162.94|160.54|162.82|160.42|0
1651000800000|2022-04-26 19:20:00|163.17|160.77|162.82|160.42|163.17|160.77|162.82|160.42|0
1651000810000|2022-04-26 19:20:10|163.05|160.65|163.76|161.36|163.76|161.36|162.82|160.42|0
1651000820000|2022-04-26 19:20:20|163.41|161.01|163.64|161.24|163.88|161.48|163.41|161.01|0
1651000830000|2022-04-26 19:20:30|163.52|161.12|164.82|162.42|164.82|162.42|163.52|161.12|0
1651000840000|2022-04-26 19:20:40|164.11|161.71|164.59|162.19|164.59|162.19|164.11|161.71|0
1651000850000|2022-04-26 19:20:50|164.82|162.42|164.82|162.42|164.82|162.42|164.59|162.19|0
1651000860000|2022-04-26 19:21:00|164.94|162.54|164.94|162.54|165.06|162.66|164.82|162.42|0
1651000870000|2022-04-26 19:21:10|165.77|163.37|165.77|163.37|165.77|163.37|165.47|163.07|0
1651000880000|2022-04-26 19:21:20|165.83|163.43|166.13|163.73|166.13|163.73|165.83|163.43|0
1651000890000|2022-04-26 19:21:30|166.24|163.84|166.01|163.61|166.24|163.84|165.89|163.49|0
1651000900000|2022-04-26 19:21:40|166.36|163.96|165.77|163.37|166.36|163.96|165.77|163.37|0
1651000910000|2022-04-26 19:21:50|165.89|163.49|166.13|163.73|166.24|163.84|165.89|163.49|0
1651000920000|2022-04-26 19:22:00|166.01|163.61|166.01|163.61|166.48|164.08|166.01|163.61|0
1651000930000|2022-04-26 19:22:10|165.29|162.89|165.29|162.89|165.29|162.89|164.82|162.42|0
1651000940000|2022-04-26 19:22:20|165.89|163.49|165.77|163.37|165.89|163.49|165.59|163.19|0
1651000950000|2022-04-26 19:22:30|165.18|162.78|165.23|162.83|165.23|162.83|165.18|162.78|0
1651000960000|2022-04-26 19:22:40|165.06|162.66|165.06|162.66|165.06|162.66|165.06|162.66|0
1651000970000|2022-04-26 19:22:50|165.41|163.01|165.77|163.37|165.77|163.37|165.41|163.01|0
1651000980000|2022-04-26 19:23:00|166.12|163.72|165.18|162.78|166.12|163.72|165.18|162.78|0
1651000990000|2022-04-26 19:23:10|165.41|163.01|165.06|162.66|165.53|163.13|165.06|162.66|0
1651001000000|2022-04-26 19:23:20|164.7|162.3|164.58|162.18|164.7|162.3|164.58|162.18|0
1651001010000|2022-04-26 19:23:30|164.7|162.3|164.94|162.54|165.06|162.66|164.7|162.3|0
1651001020000|2022-04-26 19:23:40|165.06|162.66|164.7|162.3|165.06|162.66|164.58|162.18|0
1651001030000|2022-04-26 19:23:50|164.82|162.42|165.06|162.66|165.17|162.77|164.82|162.42|0
1651001040000|2022-04-26 19:24:00|164.82|162.42|165.53|163.13|165.53|163.13|164.82|162.42|0
1651001050000|2022-04-26 19:24:10|166.36|163.96|165.06|162.66|166.72|164.32|165.06|162.66|0
1651001060000|2022-04-26 19:24:20|165.17|162.77|164.7|162.3|165.17|162.77|164.7|162.3|0
1651001070000|2022-04-26 19:24:30|164.58|162.18|165.77|163.37|165.77|163.37|164.58|162.18|0
1651001080000|2022-04-26 19:24:40|165.65|163.25|166.12|163.72|166.12|163.72|165.65|163.25|0
1651001090000|2022-04-26 19:24:50|166.24|163.84|166|163.6|166.24|163.84|165.89|163.49|0
1651001100000|2022-04-26 19:25:00|166.6|164.2|165.89|163.49|166.6|164.2|165.89|163.49|0
1651001110000|2022-04-26 19:25:10|165.77|163.37|166|163.6|166.36|163.96|165.77|163.37|0
1651001120000|2022-04-26 19:25:20|166.12|163.72|166|163.6|166.36|163.96|166|163.6|0
1651001130000|2022-04-26 19:25:30|165.77|163.37|165.05|162.65|165.77|163.37|165.05|162.65|0
1651001140000|2022-04-26 19:25:40|165.17|162.77|165.53|163.13|165.53|163.13|165.05|162.65|0
1651001150000|2022-04-26 19:25:50|165.41|163.01|164.94|162.54|165.41|163.01|164.94|162.54|0
1651001160000|2022-04-26 19:26:00|164.82|162.42|165.17|162.77|165.17|162.77|164.82|162.42|0
1651001170000|2022-04-26 19:26:10|164.94|162.54|164.94|162.54|164.94|162.54|164.7|162.3|0
1651001180000|2022-04-26 19:26:20|164.7|162.3|164.94|162.54|165.05|162.65|164.7|162.3|0
1651001190000|2022-04-26 19:26:30|165.05|162.65|165.65|163.25|165.65|163.25|164.94|162.54|0
1651001200000|2022-04-26 19:26:40|165.58|163.18|164.7|162.3|165.65|163.25|164.7|162.3|0
1651001210000|2022-04-26 19:26:50|164.82|162.42|164.58|162.18|164.82|162.42|164.58|162.18|0
1651001220000|2022-04-26 19:27:00|164.52|162.12|164.82|162.42|164.94|162.54|164.52|162.12|0
1651001230000|2022-04-26 19:27:10|165.05|162.65|164.82|162.42|165.17|162.77|164.82|162.42|0
1651001240000|2022-04-26 19:27:20|164.28|161.88|164.7|162.3|164.7|162.3|164.28|161.88|0
1651001250000|2022-04-26 19:27:30|164.34|161.94|164.34|161.94|164.34|161.94|164.23|161.83|0
1651001260000|2022-04-26 19:27:40|164.58|162.18|164.58|162.18|164.58|162.18|164.34|161.94|0
1651001270000|2022-04-26 19:27:50|164.7|162.3|164.93|162.53|164.93|162.53|164.7|162.3|0
1651001280000|2022-04-26 19:28:00|164.7|162.3|164.58|162.18|164.7|162.3|164.34|161.94|0
1651001290000|2022-04-26 19:28:10|164.34|161.94|164.22|161.82|164.34|161.94|164.22|161.82|0
1651001300000|2022-04-26 19:28:20|164.11|161.71|163.52|161.12|164.11|161.71|163.52|161.12|0
1651001310000|2022-04-26 19:28:30|163.69|161.29|163.4|161|163.75|161.35|163.4|161|0
1651001320000|2022-04-26 19:28:40|163.28|160.88|163.16|160.76|163.4|161|163.16|160.76|0
1651001330000|2022-04-26 19:28:50|163.57|161.17|163.52|161.12|163.57|161.17|163.4|161|0
1651001340000|2022-04-26 19:29:00|163.87|161.47|164.7|162.3|164.7|162.3|163.87|161.47|0
1651001350000|2022-04-26 19:29:10|165.05|162.65|164.58|162.18|165.05|162.65|164.34|161.94|0
1651001360000|2022-04-26 19:29:20|165.17|162.77|164.46|162.06|165.17|162.77|164.22|161.82|0
1651001370000|2022-04-26 19:29:30|164.34|161.94|164.22|161.82|164.34|161.94|164.22|161.82|0
1651001380000|2022-04-26 19:29:40|164.04|161.64|164.11|161.71|164.22|161.82|164.04|161.64|0
1651001390000|2022-04-26 19:29:50|163.99|161.59|163.87|161.47|163.99|161.59|163.87|161.47|0
1651001400000|2022-04-26 19:30:00|163.75|161.35|164.22|161.82|164.34|161.94|163.75|161.35|0
1651001410000|2022-04-26 19:30:10|164.81|162.41|165.05|162.65|165.05|162.65|164.81|162.41|0
1651001420000|2022-04-26 19:30:20|164.7|162.3|163.99|161.59|164.7|162.3|163.99|161.59|0
1651001430000|2022-04-26 19:30:30|164.11|161.71|164.46|162.06|164.7|162.3|164.11|161.71|0
1651001440000|2022-04-26 19:30:40|164.7|162.3|164.1|161.7|164.7|162.3|164.1|161.7|0
1651001450000|2022-04-26 19:30:50|163.99|161.59|163.4|161|163.99|161.59|163.28|160.88|0
1651001460000|2022-04-26 19:31:00|163.52|161.12|163.4|161|163.52|161.12|163.4|161|0
1651001470000|2022-04-26 19:31:10|163.28|160.88|163.28|160.88|163.28|160.88|163.16|160.76|0
1651001480000|2022-04-26 19:31:20|163.16|160.76|163.16|160.76|163.16|160.76|162.81|160.41|0
1651001490000|2022-04-26 19:31:30|163.04|160.64|162.93|160.53|163.16|160.76|162.93|160.53|0
1651001500000|2022-04-26 19:31:40|162.69|160.29|162.46|160.06|162.69|160.29|162.46|160.06|0
1651001510000|2022-04-26 19:31:50|162.22|159.82|162.22|159.82|162.22|159.82|161.99|159.59|0
1651001520000|2022-04-26 19:32:00|161.87|159.47|162.11|159.71|162.11|159.71|161.87|159.47|0
1651001530000|2022-04-26 19:32:10|161.87|159.47|161.75|159.35|161.87|159.47|161.64|159.24|0
1651001540000|2022-04-26 19:32:20|161.87|159.47|161.87|159.47|161.87|159.47|161.75|159.35|0
1651001550000|2022-04-26 19:32:30|162.22|159.82|161.75|159.35|162.22|159.82|161.75|159.35|0
1651001560000|2022-04-26 19:32:40|161.64|159.24|161.64|159.24|162.1|159.7|161.64|159.24|0
1651001570000|2022-04-26 19:32:50|161.52|159.12|161.29|158.89|161.75|159.35|161.29|158.89|0
1651001580000|2022-04-26 19:33:00|161.4|159|161.64|159.24|161.64|159.24|161.4|159|0
1651001590000|2022-04-26 19:33:10|161.87|159.47|162.1|159.7|162.1|159.7|161.87|159.47|0
1651001600000|2022-04-26 19:33:20|162.34|159.94|161.99|159.59|162.34|159.94|161.99|159.59|0
1651001610000|2022-04-26 19:33:30|162.34|159.94|161.75|159.35|162.46|160.06|161.75|159.35|0
1651001620000|2022-04-26 19:33:40|161.64|159.24|161.29|158.89|161.64|159.24|161.29|158.89|0
1651001630000|2022-04-26 19:33:50|161.52|159.12|161.64|159.24|161.87|159.47|161.52|159.12|0
1651001640000|2022-04-26 19:34:00|161.29|158.89|161.52|159.12|161.64|159.24|161.29|158.89|0
1651001650000|2022-04-26 19:34:10|161.4|159|161.17|158.77|161.4|159|161.05|158.65|0
1651001660000|2022-04-26 19:34:20|161.29|158.89|161.17|158.77|161.29|158.89|161.17|158.77|0
1651001670000|2022-04-26 19:34:30|161.05|158.65|161.17|158.77|161.17|158.77|160.82|158.42|0
1651001680000|2022-04-26 19:34:40|161.28|158.88|161.52|159.12|161.52|159.12|161.28|158.88|0
1651001690000|2022-04-26 19:34:50|161.64|159.24|161.75|159.35|161.99|159.59|161.64|159.24|0
1651001700000|2022-04-26 19:35:00|161.87|159.47|160.93|158.53|161.87|159.47|160.93|158.53|0
1651001710000|2022-04-26 19:35:10|163.5|161.1|163.73|161.33|163.73|161.33|163.38|160.98|0
1651001720000|2022-04-26 19:35:20|163.62|161.22|163.38|160.98|163.62|161.22|163.15|160.75|0
1651001730000|2022-04-26 19:35:30|163.15|160.75|163.15|160.75|163.15|160.75|163.15|160.75|0
1651001740000|2022-04-26 19:35:40|163.03|160.63|162.92|160.52|163.15|160.75|162.92|160.52|0
1651001750000|2022-04-26 19:35:50|163.03|160.63|163.15|160.75|163.15|160.75|163.03|160.63|0
1651001760000|2022-04-26 19:36:00|162.68|160.28|162.56|160.16|162.68|160.28|162.56|160.16|0
1651001770000|2022-04-26 19:36:10|162.68|160.28|163.03|160.63|163.03|160.63|162.68|160.28|0
1651001780000|2022-04-26 19:36:20|163.26|160.86|163.03|160.63|163.26|160.86|163.03|160.63|0
1651001790000|2022-04-26 19:36:30|163.26|160.86|162.68|160.28|163.26|160.86|162.68|160.28|0
1651001800000|2022-04-26 19:36:40|163.03|160.63|163.26|160.86|163.26|160.86|163.03|160.63|0
1651001810000|2022-04-26 19:36:50|163.15|160.75|163.15|160.75|163.38|160.98|163.15|160.75|0
1651001820000|2022-04-26 19:37:00|162.8|160.4|163.03|160.63|163.38|160.98|162.8|160.4|0
1651001830000|2022-04-26 19:37:10|163.26|160.86|163.38|160.98|163.38|160.98|163.15|160.75|0
1651001840000|2022-04-26 19:37:20|163.15|160.75|163.44|161.04|163.44|161.04|163.15|160.75|0
1651001850000|2022-04-26 19:37:30|163.5|161.1|164.79|162.39|164.79|162.39|163.5|161.1|0
1651001860000|2022-04-26 19:37:40|164.9|162.5|164.9|162.5|164.9|162.5|164.9|162.5|0
1651001870000|2022-04-26 19:37:50|165.14|162.74|164.32|161.92|165.14|162.74|164.32|161.92|0
1651001880000|2022-04-26 19:38:00|164.2|161.8|164.79|162.39|164.79|162.39|164.2|161.8|0
1651001890000|2022-04-26 19:38:10|164.67|162.27|164.9|162.5|164.9|162.5|164.67|162.27|0
1651001900000|2022-04-26 19:38:20|164.79|162.39|165.26|162.86|165.26|162.86|164.79|162.39|0
1651001910000|2022-04-26 19:38:30|165.49|163.09|165.73|163.33|165.73|163.33|165.49|163.09|0
1651001920000|2022-04-26 19:38:40|165.49|163.09|165.37|162.97|165.61|163.21|165.37|162.97|0
1651001930000|2022-04-26 19:38:50|165.26|162.86|166.08|163.68|166.08|163.68|165.26|162.86|0
1651001940000|2022-04-26 19:39:00|165.96|163.56|165.61|163.21|165.96|163.56|165.61|163.21|0
1651001950000|2022-04-26 19:39:10|165.26|162.86|165.73|163.33|165.73|163.33|165.26|162.86|0
1651001960000|2022-04-26 19:39:20|166.08|163.68|166.08|163.68|166.08|163.68|165.96|163.56|0
1651001970000|2022-04-26 19:39:30|166.44|164.04|166.32|163.92|166.44|164.04|166.32|163.92|0
1651001980000|2022-04-26 19:39:40|166.55|164.15|166.2|163.8|166.55|164.15|166.08|163.68|0
1651001990000|2022-04-26 19:39:50|166.43|164.03|166.91|164.51|166.91|164.51|166.43|164.03|0
1651002000000|2022-04-26 19:40:00|167.14|164.74|168.03|165.63|168.21|165.81|167.14|164.74|0
1651002010000|2022-04-26 19:40:10|168.33|165.93|167.74|165.34|168.33|165.93|167.74|165.34|0
1651002020000|2022-04-26 19:40:20|167.5|165.1|166.79|164.39|167.5|165.1|166.79|164.39|0
1651002030000|2022-04-26 19:40:30|166.55|164.15|166.91|164.51|166.91|164.51|166.32|163.92|0
1651002040000|2022-04-26 19:40:40|167.14|164.74|166.32|163.92|167.14|164.74|166.32|163.92|0
1651002050000|2022-04-26 19:40:50|166.43|164.03|166.55|164.15|166.55|164.15|166.43|164.03|0
1651002060000|2022-04-26 19:41:00|166.32|163.92|166.55|164.15|166.55|164.15|166.08|163.68|0
1651002070000|2022-04-26 19:41:10|166.2|163.8|165.25|162.85|166.2|163.8|165.25|162.85|0
1651002080000|2022-04-26 19:41:20|165.19|162.79|165.25|162.85|165.25|162.85|165.19|162.79|0
1651002090000|2022-04-26 19:41:30|165.02|162.62|165.02|162.62|165.02|162.62|164.9|162.5|0
1651002100000|2022-04-26 19:41:40|165.61|163.21|164.67|162.27|165.61|163.21|164.67|162.27|0
1651002110000|2022-04-26 19:41:50|164.49|162.09|164.67|162.27|164.78|162.38|164.49|162.09|0
1651002120000|2022-04-26 19:42:00|164.78|162.38|164.49|162.09|165.02|162.62|164.49|162.09|0
1651002130000|2022-04-26 19:42:10|164.43|162.03|164.08|161.68|164.55|162.15|164.08|161.68|0
1651002140000|2022-04-26 19:42:20|163.73|161.33|163.73|161.33|163.84|161.44|163.73|161.33|0
1651002150000|2022-04-26 19:42:30|163.84|161.44|164.08|161.68|164.08|161.68|163.84|161.44|0
1651002160000|2022-04-26 19:42:40|164.31|161.91|164.43|162.03|164.55|162.15|164.31|161.91|0
1651002170000|2022-04-26 19:42:50|164.08|161.68|164.43|162.03|164.43|162.03|164.08|161.68|0
1651002180000|2022-04-26 19:43:00|164.31|161.91|164.55|162.15|164.55|162.15|164.31|161.91|0
1651002190000|2022-04-26 19:43:10|164.08|161.68|164.31|161.91|164.55|162.15|164.08|161.68|0
1651002200000|2022-04-26 19:43:20|164.43|162.03|165.13|162.73|165.13|162.73|164.43|162.03|0
1651002210000|2022-04-26 19:43:30|165.25|162.85|165.43|163.03|165.43|163.03|165.13|162.73|0
1651002220000|2022-04-26 19:43:40|165.13|162.73|165.49|163.09|165.49|163.09|164.9|162.5|0
1651002230000|2022-04-26 19:43:50|165.84|163.44|165.72|163.32|165.96|163.56|165.61|163.21|0
1651002240000|2022-04-26 19:44:00|165.61|163.21|165.96|163.56|165.96|163.56|165.37|162.97|0
1651002250000|2022-04-26 19:44:10|166.08|163.68|166.31|163.91|166.55|164.15|166.08|163.68|0
1651002260000|2022-04-26 19:44:20|166.43|164.03|167.38|164.98|167.5|165.1|166.43|164.03|0
1651002270000|2022-04-26 19:44:30|167.62|165.22|167.02|164.62|167.79|165.39|167.02|164.62|0
1651002280000|2022-04-26 19:44:40|167.14|164.74|166.79|164.39|167.26|164.86|166.79|164.39|0
1651002290000|2022-04-26 19:44:50|166.9|164.5|166.79|164.39|166.96|164.56|166.79|164.39|0
1651002300000|2022-04-26 19:45:00|167.02|164.62|167.97|165.57|168.45|166.05|167.02|164.62|0
1651002310000|2022-04-26 19:45:10|167.85|165.45|167.85|165.45|167.85|165.45|167.73|165.33|0
1651002320000|2022-04-26 19:45:20|168.09|165.69|168.09|165.69|168.09|165.69|168.09|165.69|0
1651002330000|2022-04-26 19:45:30|167.73|165.33|167.61|165.21|167.97|165.57|167.61|165.21|0
1651002340000|2022-04-26 19:45:40|167.26|164.86|167.32|164.92|167.32|164.92|166.9|164.5|0
1651002350000|2022-04-26 19:45:50|167.38|164.98|166.31|163.91|167.38|164.98|166.31|163.91|0
1651002360000|2022-04-26 19:46:00|166.43|164.03|165.49|163.09|166.43|164.03|165.49|163.09|0
1651002370000|2022-04-26 19:46:10|165.6|163.2|165.01|162.61|165.6|163.2|165.01|162.61|0
1651002380000|2022-04-26 19:46:20|165.25|162.85|164.54|162.14|165.25|162.85|164.54|162.14|0
1651002390000|2022-04-26 19:46:30|164.08|161.68|163.72|161.32|164.08|161.68|163.49|161.09|0
1651002400000|2022-04-26 19:46:40|163.49|161.09|163.84|161.44|163.84|161.44|163.49|161.09|0
1651002410000|2022-04-26 19:46:50|163.49|161.09|164.31|161.91|164.31|161.91|163.49|161.09|0
1651002420000|2022-04-26 19:47:00|163.72|161.32|164.07|161.67|164.07|161.67|163.72|161.32|0
1651002430000|2022-04-26 19:47:10|163.84|161.44|163.61|161.21|163.84|161.44|163.61|161.21|0
1651002440000|2022-04-26 19:47:20|163.72|161.32|164.19|161.79|164.19|161.79|163.72|161.32|0
1651002450000|2022-04-26 19:47:30|163.37|160.97|163.26|160.86|163.49|161.09|163.26|160.86|0
1651002460000|2022-04-26 19:47:40|163.61|161.21|163.26|160.86|163.61|161.21|163.26|160.86|0
1651002470000|2022-04-26 19:47:50|163.37|160.97|163.49|161.09|163.61|161.21|163.37|160.97|0
1651002480000|2022-04-26 19:48:00|163.26|160.86|163.14|160.74|163.26|160.86|162.79|160.39|0
1651002490000|2022-04-26 19:48:10|163.49|161.09|163.49|161.09|163.72|161.32|163.49|161.09|0
1651002500000|2022-04-26 19:48:20|163.61|161.21|163.72|161.32|163.72|161.32|163.61|161.21|0
1651002510000|2022-04-26 19:48:30|164.31|161.91|164.43|162.03|164.43|162.03|163.96|161.56|0
1651002520000|2022-04-26 19:48:40|164.54|162.14|165.01|162.61|165.01|162.61|164.54|162.14|0
1651002530000|2022-04-26 19:48:50|164.54|162.14|164.89|162.49|164.89|162.49|164.54|162.14|0
1651002540000|2022-04-26 19:49:00|165.13|162.73|164.07|161.67|165.13|162.73|164.07|161.67|0
1651002550000|2022-04-26 19:49:10|164.54|162.14|164.07|161.67|164.54|162.14|164.07|161.67|0
1651002560000|2022-04-26 19:49:20|164.31|161.91|164.78|162.38|164.89|162.49|164.31|161.91|0
1651002570000|2022-04-26 19:49:30|164.07|161.67|163.72|161.32|164.07|161.67|163.72|161.32|0
1651002580000|2022-04-26 19:49:40|163.84|161.44|163.89|161.49|164.07|161.67|163.84|161.44|0
1651002590000|2022-04-26 19:49:50|163.84|161.44|164.19|161.79|164.31|161.91|163.84|161.44|0
1651002600000|2022-04-26 19:50:00|163.66|161.26|163.72|161.32|163.72|161.32|163.49|161.09|0
1651002610000|2022-04-26 19:50:10|163.49|161.09|162.79|160.39|163.49|161.09|162.79|160.39|0
1651002620000|2022-04-26 19:50:20|163.02|160.62|163.95|161.55|163.95|161.55|162.9|160.5|0
1651002630000|2022-04-26 19:50:30|163.72|161.32|164.54|162.14|164.54|162.14|163.72|161.32|0
1651002640000|2022-04-26 19:50:40|164.42|162.02|165.01|162.61|165.25|162.85|164.42|162.02|0
1651002650000|2022-04-26 19:50:50|165.36|162.96|166.31|163.91|166.31|163.91|165.36|162.96|0
1651002660000|2022-04-26 19:51:00|166.66|164.26|167.37|164.97|167.37|164.97|166.66|164.26|0
1651002670000|2022-04-26 19:51:10|167.73|165.33|167.14|164.74|167.73|165.33|166.54|164.14|0
1651002680000|2022-04-26 19:51:20|166.54|164.14|165.6|163.2|166.54|164.14|165.6|163.2|0
1651002690000|2022-04-26 19:51:30|165.48|163.08|164.54|162.14|165.48|163.08|164.42|162.02|0
1651002700000|2022-04-26 19:51:40|164.19|161.79|164.31|161.91|164.31|161.91|163.95|161.55|0
1651002710000|2022-04-26 19:51:50|164.54|162.14|164.77|162.37|164.77|162.37|164.54|162.14|0
1651002720000|2022-04-26 19:52:00|165.01|162.61|165.36|162.96|165.83|163.43|165.01|162.61|0
1651002730000|2022-04-26 19:52:10|164.77|162.37|164.71|162.31|164.89|162.49|164.71|162.31|0
1651002740000|2022-04-26 19:52:20|164.66|162.26|164.3|161.9|164.66|162.26|164.3|161.9|0
1651002750000|2022-04-26 19:52:30|165.13|162.73|165.6|163.2|165.6|163.2|165.13|162.73|0
1651002760000|2022-04-26 19:52:40|166.54|164.14|166.66|164.26|166.66|164.26|166.19|163.79|0
1651002770000|2022-04-26 19:52:50|166.31|163.91|165.95|163.55|166.31|163.91|165.95|163.55|0
1651002780000|2022-04-26 19:53:00|165.83|163.43|166.19|163.79|166.19|163.79|165.6|163.2|0
1651002790000|2022-04-26 19:53:10|165.83|163.43|165.13|162.73|165.83|163.43|165.13|162.73|0
1651002800000|2022-04-26 19:53:20|165.01|162.61|165.24|162.84|165.24|162.84|165.01|162.61|0
1651002810000|2022-04-26 19:53:30|165.01|162.61|164.19|161.79|165.01|162.61|164.19|161.79|0
1651002820000|2022-04-26 19:53:40|164.3|161.9|164.19|161.79|164.3|161.9|164.07|161.67|0
1651002830000|2022-04-26 19:53:50|164.07|161.67|163.83|161.43|164.07|161.67|163.83|161.43|0
1651002840000|2022-04-26 19:54:00|163.25|160.85|163.95|161.55|163.95|161.55|163.25|160.85|0
1651002850000|2022-04-26 19:54:10|164.19|161.79|163.95|161.55|164.19|161.79|163.6|161.2|0
1651002860000|2022-04-26 19:54:20|163.83|161.43|164.19|161.79|164.42|162.02|163.83|161.43|0
1651002870000|2022-04-26 19:54:30|164.07|161.67|163.72|161.32|164.42|162.02|163.72|161.32|0
1651002880000|2022-04-26 19:54:40|162.32|159.92|162.72|160.32|162.72|160.32|162.32|159.92|0
1651002890000|2022-04-26 19:54:50|162.43|160.03|162.43|160.03|162.43|160.03|162.32|159.92|0
1651002900000|2022-04-26 19:55:00|162.32|159.92|162.84|160.44|162.84|160.44|162.32|159.92|0
1651002910000|2022-04-26 19:55:10|164.3|161.9|163.37|160.97|164.65|162.25|163.37|160.97|0
1651002920000|2022-04-26 19:55:20|163.13|160.73|163.83|161.43|163.95|161.55|163.13|160.73|0
1651002930000|2022-04-26 19:55:30|163.25|160.85|163.13|160.73|163.25|160.85|163.02|160.62|0
1651002940000|2022-04-26 19:55:40|162.67|160.27|163.6|161.2|163.6|161.2|162.67|160.27|0
1651002950000|2022-04-26 19:55:50|163.48|161.08|162.9|160.5|163.48|161.08|162.9|160.5|0
1651002960000|2022-04-26 19:56:00|162.55|160.15|162.32|159.92|162.55|160.15|162.32|159.92|0
1651002970000|2022-04-26 19:56:10|162.2|159.8|161.85|159.45|162.55|160.15|161.85|159.45|0
1651002980000|2022-04-26 19:56:20|161.73|159.33|162.55|160.15|162.55|160.15|161.73|159.33|0
1651002990000|2022-04-26 19:56:30|162.2|159.8|161.39|158.99|162.2|159.8|161.39|158.99|0
1651003000000|2022-04-26 19:56:40|161.73|159.33|161.5|159.1|161.73|159.33|161.39|158.99|0
1651003010000|2022-04-26 19:56:50|161.04|158.64|160.4|158|161.44|159.04|160.4|158|0
1651003020000|2022-04-26 19:57:00|161.04|158.64|160.81|158.41|161.62|159.22|160.81|158.41|0
1651003030000|2022-04-26 19:57:10|161.04|158.64|160.81|158.41|161.04|158.64|160.81|158.41|0
1651003040000|2022-04-26 19:57:20|160.69|158.29|160.92|158.52|161.27|158.87|160.69|158.29|0
1651003050000|2022-04-26 19:57:30|161.85|159.45|162.37|159.97|162.66|160.26|161.85|159.45|0
1651003060000|2022-04-26 19:57:40|161.85|159.45|161.32|158.92|161.85|159.45|161.32|158.92|0
1651003070000|2022-04-26 19:57:50|161.15|158.75|161.15|158.75|161.15|158.75|160.69|158.29|0
1651003080000|2022-04-26 19:58:00|161.38|158.98|160.8|158.4|161.5|159.1|160.8|158.4|0
1651003090000|2022-04-26 19:58:10|160.57|158.17|160.92|158.52|160.92|158.52|160.57|158.17|0
1651003100000|2022-04-26 19:58:20|161.04|158.64|161.73|159.33|161.73|159.33|161.04|158.64|0
1651003110000|2022-04-26 19:58:30|162.08|159.68|162.55|160.15|162.55|160.15|161.96|159.56|0
1651003120000|2022-04-26 19:58:40|162.08|159.68|163.67|161.27|163.67|161.27|160.33|157.93|0
1651003130000|2022-04-26 19:58:50|163.21|160.81|163.56|161.16|163.79|161.39|163.21|160.81|0
1651003140000|2022-04-26 19:59:00|162.63|160.23|160.3|157.9|162.63|160.23|160.07|157.67|0
1651003150000|2022-04-26 19:59:10|160.12|157.72|160.07|157.67|160.12|157.72|159.84|157.44|0
1651003160000|2022-04-26 19:59:20|159.37|156.97|159.14|156.74|159.37|156.97|159.03|156.63|0
1651003170000|2022-04-26 19:59:30|159.37|156.97|159.26|156.86|159.95|157.55|159.26|156.86|0
1651003180000|2022-04-26 19:59:40|158.91|156.51|158.34|155.94|158.91|156.51|158.34|155.94|0
1651003190000|2022-04-26 19:59:50|157.77|155.37|157.88|155.48|158.45|156.05|157.77|155.37|0
1651003200000|2022-04-26 20:00:00|157.65|155.25|158.57|156.17|159.03|156.63|157.65|155.25|0
1651003210000|2022-04-26 20:00:10|158.11|155.71|157.08|154.68|158.11|155.71|157.08|154.68|0
1651003220000|2022-04-26 20:00:20|156.96|154.56|155.26|152.86|156.96|154.56|155.26|152.86|0
1651003230000|2022-04-26 20:00:30|155.71|153.31|155.71|153.31|155.82|153.42|155.71|153.31|0
1651003240000|2022-04-26 20:00:40|155.6|153.2|155.71|153.31|155.82|153.42|155.6|153.2|0
1651003250000|2022-04-26 20:00:50|155.88|153.48|156.22|153.82|156.28|153.88|155.82|153.42|0
1651003260000|2022-04-26 20:01:00|155.6|153.2|156.28|153.88|156.28|153.88|155.6|153.2|0
1651003270000|2022-04-26 20:01:10|156.39|153.99|154.92|152.52|156.39|153.99|154.58|152.18|0
1651003280000|2022-04-26 20:01:20|155.26|152.86|154.46|152.06|155.26|152.86|154.46|152.06|0
1651003290000|2022-04-26 20:01:30|154.58|152.18|156.85|154.45|156.85|154.45|154.58|152.18|0
1651003300000|2022-04-26 20:01:40|156.73|154.33|160.23|157.83|160.23|157.83|155.94|153.54|0
1651003310000|2022-04-26 20:01:50|160|157.6|158.39|155.99|160.69|158.29|158.39|155.99|0
1651003320000|2022-04-26 20:02:00|157.59|155.19|160|157.6|160|157.6|157.59|155.19|0
1651003330000|2022-04-26 20:02:10|160.23|157.83|160.82|158.42|161.05|158.65|160.23|157.83|0
1651003340000|2022-04-26 20:02:20|161.11|158.71|160.13|157.73|161.11|158.71|159.9|157.5|0
1651003350000|2022-04-26 20:02:30|160.24|157.84|160.82|158.42|160.82|158.42|160.01|157.61|0
1651003360000|2022-04-26 20:02:40|161.63|159.23|161.17|158.77|161.63|159.23|161.17|158.77|0
1651003370000|2022-04-26 20:02:50|161.22|158.82|161.51|159.11|161.51|159.11|160.7|158.3|0
1651003380000|2022-04-26 20:03:00|160.99|158.59|159.09|156.69|160.99|158.59|159.09|156.69|0
1651003390000|2022-04-26 20:03:10|158.98|156.58|158.52|156.12|159.32|156.92|158.52|156.12|0
1651003400000|2022-04-26 20:03:20|158.18|155.78|157.95|155.55|158.18|155.78|157.61|155.21|0
1651003410000|2022-04-26 20:03:30|157.83|155.43|157.15|154.75|157.83|155.43|157.15|154.75|0
1651003420000|2022-04-26 20:03:40|157.26|154.86|157.04|154.64|158.06|155.66|157.04|154.64|0
1651003430000|2022-04-26 20:03:50|156.92|154.52|156.92|154.52|156.92|154.52|156.69|154.29|0
1651003440000|2022-04-26 20:04:00|157.38|154.98|157.95|155.55|158.18|155.78|157.38|154.98|0
1651003450000|2022-04-26 20:04:10|158.23|155.83|156.69|154.29|158.23|155.83|156.69|154.29|0
1651003460000|2022-04-26 20:04:20|157.26|154.86|157.72|155.32|157.72|155.32|157.15|154.75|0
1651003470000|2022-04-26 20:04:30|157.15|154.75|157.26|154.86|157.26|154.86|156.92|154.52|0
1651003480000|2022-04-26 20:04:40|157.38|154.98|157.15|154.75|157.38|154.98|156.69|154.29|0
1651003490000|2022-04-26 20:04:50|157.54|155.14|158.29|155.89|158.4|156|157.54|155.14|0
1651003500000|2022-04-26 20:05:00|158.18|155.78|158.63|156.23|158.75|156.35|158.18|155.78|0
1651003510000|2022-04-26 20:05:10|158.75|156.35|158.52|156.12|158.75|156.35|157.83|155.43|0
1651003520000|2022-04-26 20:05:20|158|155.6|158.06|155.66|158.17|155.77|157.95|155.55|0
1651003530000|2022-04-26 20:05:30|158|155.6|157.15|154.75|158|155.6|156.81|154.41|0
1651003540000|2022-04-26 20:05:40|156.81|154.41|157.03|154.63|157.72|155.32|156.81|154.41|0
1651003550000|2022-04-26 20:05:50|157.26|154.86|156.01|153.61|157.26|154.86|156.01|153.61|0
1651003560000|2022-04-26 20:06:00|155.45|153.05|155.56|153.16|155.78|153.38|155.11|152.71|0
1651003570000|2022-04-26 20:06:10|155.33|152.93|154.77|152.37|155.56|153.16|154.77|152.37|0
1651003580000|2022-04-26 20:06:20|154.93|152.53|155.56|153.16|155.56|153.16|154.93|152.53|0
1651003590000|2022-04-26 20:06:30|155.22|152.82|154.99|152.59|155.22|152.82|154.99|152.59|0
1651003600000|2022-04-26 20:06:40|154.65|152.25|154.2|151.8|154.65|152.25|154.09|151.69|0
1651003610000|2022-04-26 20:06:50|153.98|151.58|153.98|151.58|153.98|151.58|153.58|151.18|0
1651003620000|2022-04-26 20:07:00|153.75|151.35|152.97|150.57|153.75|151.35|152.97|150.57|0
1651003630000|2022-04-26 20:07:10|153.19|150.79|152.74|150.34|153.19|150.79|152.74|150.34|0
1651003640000|2022-04-26 20:07:20|152.63|150.23|151.96|149.56|152.63|150.23|151.96|149.56|0
1651003650000|2022-04-26 20:07:30|151.29|148.89|151.68|149.28|151.74|149.34|151.29|148.89|0
1651003660000|2022-04-26 20:07:40|150.74|148.34|150.63|148.23|150.74|148.34|150.3|147.9|0
1651003670000|2022-04-26 20:07:50|150.18|147.78|151.29|148.89|151.29|148.89|150.18|147.78|0
1651003680000|2022-04-26 20:08:00|151.24|148.84|150.96|148.56|151.24|148.84|150.74|148.34|0
1651003690000|2022-04-26 20:08:10|151.4|149|151.18|148.78|151.4|149|151.18|148.78|0
1651003700000|2022-04-26 20:08:20|151.12|148.72|151.63|149.23|151.63|149.23|150.96|148.56|0
1651003710000|2022-04-26 20:08:30|151.29|148.89|150.63|148.23|151.29|148.89|150.18|147.78|0
1651003720000|2022-04-26 20:08:40|150.74|148.34|151.18|148.78|151.18|148.78|150.74|148.34|0
1651003730000|2022-04-26 20:08:50|151.29|148.89|151.01|148.61|151.29|148.89|150.96|148.56|0
1651003740000|2022-04-26 20:09:00|151.07|148.67|149.85|147.45|151.07|148.67|149.85|147.45|0
1651003750000|2022-04-26 20:09:10|149.74|147.34|149.52|147.12|149.85|147.45|149.52|147.12|0
1651003760000|2022-04-26 20:09:20|149.41|147.01|148.53|146.13|149.41|147.01|148.53|146.13|0
1651003770000|2022-04-26 20:09:30|148.75|146.35|148.75|146.35|148.86|146.46|148.53|146.13|0
1651003780000|2022-04-26 20:09:40|148.97|146.57|148.75|146.35|149.08|146.68|148.75|146.35|0
1651003790000|2022-04-26 20:09:50|149.41|147.01|148.86|146.46|149.74|147.34|148.86|146.46|0
1651003800000|2022-04-26 20:10:00|149.3|146.9|149.85|147.45|149.85|147.45|149.08|146.68|0
1651003810000|2022-04-26 20:10:10|149.52|147.12|150.07|147.67|150.07|147.67|149.52|147.12|0
1651003820000|2022-04-26 20:10:20|149.85|147.45|150.07|147.67|150.07|147.67|149.46|147.06|0
1651003830000|2022-04-26 20:10:30|149.3|146.9|149.63|147.23|149.63|147.23|149.3|146.9|0
1651003840000|2022-04-26 20:10:40|149.9|147.5|149.85|147.45|149.9|147.5|149.52|147.12|0
1651003850000|2022-04-26 20:10:50|150.12|147.72|150.07|147.67|150.29|147.89|150.07|147.67|0
1651003860000|2022-04-26 20:11:00|149.74|147.34|149.63|147.23|149.85|147.45|149.52|147.12|0
1651003870000|2022-04-26 20:11:10|149.41|147.01|149.41|147.01|149.63|147.23|149.41|147.01|0
1651003880000|2022-04-26 20:11:20|149.74|147.34|150.51|148.11|150.62|148.22|149.74|147.34|0
1651003890000|2022-04-26 20:11:30|150.18|147.78|150.74|148.34|150.85|148.45|150.18|147.78|0
1651003900000|2022-04-26 20:11:40|150.85|148.45|150.62|148.22|150.85|148.45|150.62|148.22|0
1651003910000|2022-04-26 20:11:50|150.51|148.11|150.96|148.56|151.29|148.89|150.51|148.11|0
1651003920000|2022-04-26 20:12:00|151.01|148.61|150.85|148.45|151.18|148.78|150.85|148.45|0
1651003930000|2022-04-26 20:12:10|150.96|148.56|151.29|148.89|151.29|148.89|150.96|148.56|0
1651003940000|2022-04-26 20:12:20|151.4|149|152.68|150.28|152.68|150.28|151.4|149|0
1651003950000|2022-04-26 20:12:30|154.5|152.1|154.73|152.33|154.73|152.33|154.28|151.88|0
1651003960000|2022-04-26 20:12:40|153.84|151.44|153.79|151.39|153.84|151.44|153.73|151.33|0
1651003970000|2022-04-26 20:12:50|153.84|151.44|153.4|151|153.84|151.44|153.17|150.77|0
1651003980000|2022-04-26 20:13:00|153.84|151.44|153.96|151.56|153.96|151.56|153.84|151.44|0
1651003990000|2022-04-26 20:13:10|154.41|152.01|154.97|152.57|154.97|152.57|154.41|152.01|0
1651004000000|2022-04-26 20:13:20|154.86|152.46|154.74|152.34|154.86|152.46|154.74|152.34|0
1651004010000|2022-04-26 20:13:30|154.18|151.78|154.97|152.57|154.97|152.57|154.18|151.78|0
1651004020000|2022-04-26 20:13:40|154.74|152.34|154.74|152.34|154.85|152.45|154.74|152.34|0
1651004030000|2022-04-26 20:13:50|155.19|152.79|154.74|152.34|155.19|152.79|154.74|152.34|0
1651004040000|2022-04-26 20:14:00|155.08|152.68|154.85|152.45|155.08|152.68|154.85|152.45|0
1651004050000|2022-04-26 20:14:10|154.4|152|154.97|152.57|154.97|152.57|154.4|152|0
1651004060000|2022-04-26 20:14:20|155.19|152.79|155.19|152.79|155.3|152.9|154.97|152.57|0
1651004070000|2022-04-26 20:14:30|155.3|152.9|155.08|152.68|155.3|152.9|154.97|152.57|0
1651004080000|2022-04-26 20:14:40|154.85|152.45|153.73|151.33|154.85|152.45|153.73|151.33|0
1651004090000|2022-04-26 20:14:50|152.84|150.44|153.06|150.66|153.06|150.66|152.84|150.44|0
1651004110000|2022-04-26 20:15:10|153.71|150.91|153.71|150.91|153.71|150.91|153.71|150.91|0
1651004120000|2022-04-26 20:15:20|153.48|150.68|154.1|151.3|154.15|151.35|153.48|150.68|0
1651004130000|2022-04-26 20:15:30|153.93|151.13|153.37|150.57|153.93|151.13|153.37|150.57|0
1651004140000|2022-04-26 20:15:40|153.93|151.13|154.15|151.35|154.15|151.35|153.71|150.91|0
1651004150000|2022-04-26 20:15:50|153.93|151.13|153.71|150.91|153.93|151.13|153.71|150.91|0
1651004160000|2022-04-26 20:16:00|153.59|150.79|153.82|151.02|153.82|151.02|153.37|150.57|0
1651004170000|2022-04-26 20:16:10|153.93|151.13|153.93|151.13|153.98|151.18|153.93|151.13|0
1651004180000|2022-04-26 20:16:20|154.04|151.24|153.87|151.07|154.15|151.35|153.87|151.07|0
1651004190000|2022-04-26 20:16:30|153.93|151.13|154.15|151.35|154.15|151.35|153.93|151.13|0
1651004200000|2022-04-26 20:16:40|155.05|152.25|155.39|152.59|155.39|152.59|155.05|152.25|0
1651004210000|2022-04-26 20:16:50|155.5|152.7|155.28|152.48|155.5|152.7|155.28|152.48|0
1651004220000|2022-04-26 20:17:00|155.39|152.59|155.28|152.48|155.5|152.7|155.28|152.48|0
1651004230000|2022-04-26 20:17:10|154.94|152.14|155.28|152.48|155.28|152.48|154.94|152.14|0
1651004240000|2022-04-26 20:17:20|155.33|152.53|155.16|152.36|155.33|152.53|155.16|152.36|0
1651004250000|2022-04-26 20:17:30|155.05|152.25|155.5|152.7|155.5|152.7|154.94|152.14|0
1651004260000|2022-04-26 20:17:40|155.39|152.59|155.39|152.59|155.5|152.7|155.39|152.59|0
1651004270000|2022-04-26 20:17:50|155.28|152.48|155.5|152.7|155.61|152.81|155.28|152.48|0
1651004280000|2022-04-26 20:18:00|155.28|152.48|155.28|152.48|155.28|152.48|155.28|152.48|0
1651004290000|2022-04-26 20:18:10|155.33|152.53|155.28|152.48|155.33|152.53|155.28|152.48|0
1651004300000|2022-04-26 20:18:20|155.16|152.36|154.49|151.69|155.16|152.36|154.49|151.69|0
1651004310000|2022-04-26 20:18:30|154.43|151.63|154.71|151.91|154.71|151.91|154.43|151.63|0
1651004320000|2022-04-26 20:18:40|154.6|151.8|154.71|151.91|154.83|152.03|154.6|151.8|0
1651004330000|2022-04-26 20:18:50|154.83|152.03|155.5|152.7|155.5|152.7|154.83|152.03|0
1651004340000|2022-04-26 20:19:00|155.61|152.81|155.28|152.48|155.61|152.81|155.28|152.48|0
1651004350000|2022-04-26 20:19:10|155.39|152.59|155.28|152.48|155.39|152.59|155.28|152.48|0
1651004370000|2022-04-26 20:19:30|155.39|152.59|155.5|152.7|155.5|152.7|155.28|152.48|0
1651004380000|2022-04-26 20:19:40|155.61|152.81|155.61|152.81|155.61|152.81|155.61|152.81|0
1651004390000|2022-04-26 20:19:50|155.5|152.7|155.16|152.36|155.61|152.81|155.16|152.36|0
1651004400000|2022-04-26 20:20:00|155.05|152.25|154.6|151.8|155.05|152.25|154.6|151.8|0
1651004410000|2022-04-26 20:20:10|154.04|151.24|153.7|150.9|154.04|151.24|153.7|150.9|0
1651004420000|2022-04-26 20:20:20|153.81|151.01|154.15|151.35|154.15|151.35|153.81|151.01|0
1651004430000|2022-04-26 20:20:30|153.81|151.01|153.25|150.45|153.81|151.01|153.14|150.34|0
1651004440000|2022-04-26 20:20:40|153.48|150.68|153.37|150.57|153.59|150.79|153.37|150.57|0
1651004450000|2022-04-26 20:20:50|153.7|150.9|153.48|150.68|153.81|151.01|153.48|150.68|0
1651004460000|2022-04-26 20:21:00|153.81|151.01|153.48|150.68|153.81|151.01|153.48|150.68|0
1651004470000|2022-04-26 20:21:10|150.65|147.85|150.54|147.74|150.65|147.85|150.54|147.74|0
1651004480000|2022-04-26 20:21:20|152.08|149.28|152.07|149.27|152.19|149.39|152.07|149.27|0
1651004490000|2022-04-26 20:21:30|151.63|148.83|151.18|148.38|151.63|148.83|151.18|148.38|0
1651004500000|2022-04-26 20:21:40|151.41|148.61|150.96|148.16|151.41|148.61|150.96|148.16|0
1651004510000|2022-04-26 20:21:50|150.85|148.05|150.52|147.72|150.85|148.05|150.52|147.72|0
1651004520000|2022-04-26 20:22:00|150.79|147.99|151.07|148.27|151.13|148.33|150.79|147.99|0
1651004530000|2022-04-26 20:22:10|150.63|147.83|150.52|147.72|150.63|147.83|150.41|147.61|0
1651004540000|2022-04-26 20:22:20|150.41|147.61|150.18|147.38|150.41|147.61|150.18|147.38|0
1651004550000|2022-04-26 20:22:30|150.07|147.27|149.85|147.05|150.07|147.27|149.85|147.05|0
1651004560000|2022-04-26 20:22:40|149.3|146.5|149.63|146.83|149.63|146.83|149.3|146.5|0
1651004570000|2022-04-26 20:22:50|149.52|146.72|149.74|146.94|149.74|146.94|149.3|146.5|0
1651004580000|2022-04-26 20:23:00|149.63|146.83|149.52|146.72|149.63|146.83|149.52|146.72|0
1651004590000|2022-04-26 20:23:10|149.41|146.61|149.41|146.61|149.41|146.61|149.35|146.55|0
1651004600000|2022-04-26 20:23:20|149.46|146.66|149.41|146.61|149.46|146.66|149.41|146.61|0
1651004610000|2022-04-26 20:23:30|149.3|146.5|149.41|146.61|149.41|146.61|149.3|146.5|0
1651004620000|2022-04-26 20:23:40|149.3|146.5|149.19|146.39|149.3|146.5|149.19|146.39|0
1651004630000|2022-04-26 20:23:50|149.24|146.44|149.52|146.72|149.52|146.72|149.24|146.44|0
1651004640000|2022-04-26 20:24:00|149.46|146.66|149.41|146.61|149.52|146.72|149.41|146.61|0
1651004650000|2022-04-26 20:24:10|149.35|146.55|149.19|146.39|149.35|146.55|149.19|146.39|0
1651004660000|2022-04-26 20:24:20|149.08|146.28|149.3|146.5|149.3|146.5|149.08|146.28|0
1651004670000|2022-04-26 20:24:30|149.41|146.61|149.63|146.83|149.63|146.83|149.41|146.61|0
1651004680000|2022-04-26 20:24:40|149.74|146.94|149.74|146.94|149.74|146.94|149.68|146.88|0
1651004690000|2022-04-26 20:24:50|149.63|146.83|149.52|146.72|149.74|146.94|149.52|146.72|0
1651004700000|2022-04-26 20:25:00|149.63|146.83|149.19|146.39|149.63|146.83|149.19|146.39|0
1651004710000|2022-04-26 20:25:10|149.08|146.28|148.8|146|149.08|146.28|148.8|146|0
1651004720000|2022-04-26 20:25:20|148.53|145.73|148.64|145.84|148.64|145.84|148.31|145.51|0
1651004730000|2022-04-26 20:25:30|148.53|145.73|148.42|145.62|148.53|145.73|148.42|145.62|0
1651004740000|2022-04-26 20:25:40|148.64|145.84|149.08|146.28|149.08|146.28|148.64|145.84|0
1651004750000|2022-04-26 20:25:50|148.86|146.06|148.75|145.95|148.86|146.06|148.75|145.95|0
1651004760000|2022-04-26 20:26:00|148.74|145.94|149.19|146.39|149.19|146.39|148.74|145.94|0
1651004770000|2022-04-26 20:26:10|149.3|146.5|149.3|146.5|149.3|146.5|149.08|146.28|0
1651004780000|2022-04-26 20:26:20|149.19|146.39|149.02|146.22|149.19|146.39|149.02|146.22|0
1651004790000|2022-04-26 20:26:30|148.69|145.89|148.69|145.89|148.74|145.94|148.69|145.89|0
1651004800000|2022-04-26 20:26:40|148.74|145.94|148.63|145.83|148.85|146.05|148.63|145.83|0
1651004810000|2022-04-26 20:26:50|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651004820000|2022-04-26 20:27:00|148.63|145.83|148.96|146.16|148.96|146.16|148.52|145.72|0
1651004830000|2022-04-26 20:27:10|149.18|146.38|149.13|146.33|149.41|146.61|149.13|146.33|0
1651004840000|2022-04-26 20:27:20|149.18|146.38|148.91|146.11|149.18|146.38|148.91|146.11|0
1651004850000|2022-04-26 20:27:30|149.07|146.27|148.96|146.16|149.07|146.27|148.96|146.16|0
1651004860000|2022-04-26 20:27:40|148.85|146.05|148.74|145.94|148.85|146.05|148.69|145.89|0
1651004870000|2022-04-26 20:27:50|148.52|145.72|148.52|145.72|148.63|145.83|148.52|145.72|0
1651004880000|2022-04-26 20:28:00|148.41|145.61|148.47|145.67|148.52|145.72|148.41|145.61|0
1651004890000|2022-04-26 20:28:10|148.41|145.61|148.08|145.28|148.41|145.61|148.08|145.28|0
1651004900000|2022-04-26 20:28:20|148.14|145.34|148.41|145.61|148.63|145.83|148.14|145.34|0
1651004910000|2022-04-26 20:28:30|148.3|145.5|148.19|145.39|148.41|145.61|148.19|145.39|0
1651004920000|2022-04-26 20:28:40|148.36|145.56|148.25|145.45|148.36|145.56|148.25|145.45|0
1651004930000|2022-04-26 20:28:50|148.3|145.5|148.41|145.61|148.41|145.61|148.3|145.5|0
1651004940000|2022-04-26 20:29:00|148.25|145.45|148.63|145.83|148.63|145.83|148.25|145.45|0
1651004950000|2022-04-26 20:29:10|148.85|146.05|149.18|146.38|149.18|146.38|148.85|146.05|0
1651004960000|2022-04-26 20:29:20|149.29|146.49|149.24|146.44|149.29|146.49|149.18|146.38|0
1651004970000|2022-04-26 20:29:30|149.18|146.38|149.29|146.49|149.29|146.49|149.18|146.38|0
1651004980000|2022-04-26 20:29:40|149.51|146.71|149.73|146.93|149.73|146.93|149.51|146.71|0
1651005000000|2022-04-26 20:30:00|149.62|146.82|149.62|146.82|149.73|146.93|149.62|146.82|0
1651005010000|2022-04-26 20:30:10|149.51|146.71|149.4|146.6|149.51|146.71|149.4|146.6|0
1651005020000|2022-04-26 20:30:20|149.29|146.49|149.29|146.49|149.29|146.49|149.18|146.38|0
1651005030000|2022-04-26 20:30:30|149.4|146.6|149.18|146.38|149.4|146.6|149.18|146.38|0
1651005040000|2022-04-26 20:30:40|149.29|146.49|149.73|146.93|149.73|146.93|149.29|146.49|0
1651005050000|2022-04-26 20:30:50|149.29|146.49|149.51|146.71|149.51|146.71|149.29|146.49|0
1651005060000|2022-04-26 20:31:00|149.62|146.82|149.4|146.6|149.62|146.82|149.29|146.49|0
1651005070000|2022-04-26 20:31:10|149.18|146.38|149.18|146.38|149.29|146.49|149.18|146.38|0
1651005080000|2022-04-26 20:31:20|149.29|146.49|149.62|146.82|149.62|146.82|149.29|146.49|0
1651005090000|2022-04-26 20:31:30|149.73|146.93|149.51|146.71|149.73|146.93|149.51|146.71|0
1651005100000|2022-04-26 20:31:40|149.4|146.6|149.18|146.38|149.4|146.6|149.18|146.38|0
1651005120000|2022-04-26 20:32:00|149.4|146.6|148.85|146.05|149.4|146.6|148.85|146.05|0
1651005130000|2022-04-26 20:32:10|148.96|146.16|148.85|146.05|148.96|146.16|148.85|146.05|0
1651005140000|2022-04-26 20:32:20|148.74|145.94|148.68|145.88|148.74|145.94|148.63|145.83|0
1651005150000|2022-04-26 20:32:30|148.63|145.83|148.74|145.94|148.74|145.94|148.63|145.83|0
1651005160000|2022-04-26 20:32:40|148.63|145.83|148.52|145.72|148.63|145.83|148.52|145.72|0
1651005170000|2022-04-26 20:32:50|148.46|145.66|148.41|145.61|148.52|145.72|148.41|145.61|0
1651005180000|2022-04-26 20:33:00|148.52|145.72|148.41|145.61|148.52|145.72|148.3|145.5|0
1651005190000|2022-04-26 20:33:10|148.52|145.72|148.52|145.72|148.52|145.72|148.52|145.72|0
1651005200000|2022-04-26 20:33:20|148.41|145.61|148.35|145.55|148.41|145.61|148.3|145.5|0
1651005210000|2022-04-26 20:33:30|148.41|145.61|148.46|145.66|148.46|145.66|148.3|145.5|0
1651005220000|2022-04-26 20:33:40|148.52|145.72|148.63|145.83|148.63|145.83|148.52|145.72|0
1651005230000|2022-04-26 20:33:50|148.52|145.72|148.85|146.05|148.85|146.05|148.52|145.72|0
1651005240000|2022-04-26 20:34:00|148.96|146.16|148.74|145.94|148.96|146.16|148.74|145.94|0
1651005250000|2022-04-26 20:34:10|148.63|145.83|148.63|145.83|148.63|145.83|148.63|145.83|0
1651005260000|2022-04-26 20:34:20|148.96|146.16|148.96|146.16|149.07|146.27|148.96|146.16|0
1651005270000|2022-04-26 20:34:30|148.9|146.1|148.74|145.94|148.96|146.16|148.74|145.94|0
1651005280000|2022-04-26 20:34:40|148.63|145.83|148.85|146.05|148.85|146.05|148.63|145.83|0
1651005290000|2022-04-26 20:34:50|148.74|145.94|149.18|146.38|149.18|146.38|148.74|145.94|0
1651005300000|2022-04-26 20:35:00|149.29|146.49|149.45|146.65|149.45|146.65|149.29|146.49|0
1651005310000|2022-04-26 20:35:10|149.51|146.71|149.51|146.71|149.51|146.71|149.4|146.6|0
1651005320000|2022-04-26 20:35:20|149.4|146.6|149.51|146.71|149.51|146.71|149.4|146.6|0
1651005330000|2022-04-26 20:35:30|149.62|146.82|149.18|146.38|149.62|146.82|149.18|146.38|0
1651005340000|2022-04-26 20:35:40|149.34|146.54|149.29|146.49|149.4|146.6|149.29|146.49|0
1651005350000|2022-04-26 20:35:50|149.18|146.38|149.4|146.6|149.4|146.6|149.18|146.38|0
1651005360000|2022-04-26 20:36:00|149.29|146.49|149.45|146.65|149.45|146.65|149.29|146.49|0
1651005370000|2022-04-26 20:36:10|149.51|146.71|149.4|146.6|149.51|146.71|149.4|146.6|0
1651005380000|2022-04-26 20:36:20|149.62|146.82|149.34|146.54|149.62|146.82|149.29|146.49|0
1651005390000|2022-04-26 20:36:30|149.29|146.49|149.4|146.6|149.4|146.6|149.29|146.49|0
1651005400000|2022-04-26 20:36:40|149.34|146.54|149.29|146.49|149.34|146.54|149.29|146.49|0
1651005410000|2022-04-26 20:36:50|149.51|146.71|149.4|146.6|149.51|146.71|149.4|146.6|0
1651005420000|2022-04-26 20:37:00|149.45|146.65|149.29|146.49|149.45|146.65|149.23|146.43|0
1651005430000|2022-04-26 20:37:10|149.4|146.6|148.96|146.16|149.45|146.65|148.96|146.16|0
1651005440000|2022-04-26 20:37:20|149.07|146.27|149.51|146.71|149.51|146.71|149.07|146.27|0
1651005450000|2022-04-26 20:37:30|149.62|146.82|149.51|146.71|149.62|146.82|149.51|146.71|0
1651005460000|2022-04-26 20:37:40|149.29|146.49|149.29|146.49|149.29|146.49|149.29|146.49|0
1651005470000|2022-04-26 20:37:50|149.07|146.27|148.52|145.72|149.07|146.27|148.52|145.72|0
1651005480000|2022-04-26 20:38:00|148.63|145.83|148.73|145.93|148.85|146.05|148.62|145.82|0
1651005490000|2022-04-26 20:38:10|148.62|145.82|148.51|145.71|148.62|145.82|148.51|145.71|0
1651005500000|2022-04-26 20:38:20|148.62|145.82|148.51|145.71|148.62|145.82|148.51|145.71|0
1651005510000|2022-04-26 20:38:30|148.4|145.6|148.29|145.49|148.4|145.6|148.29|145.49|0
1651005520000|2022-04-26 20:38:40|148.18|145.38|148.18|145.38|148.18|145.38|148.18|145.38|0
1651005530000|2022-04-26 20:38:50|148.29|145.49|147.86|145.06|148.29|145.49|147.86|145.06|0
1651005540000|2022-04-26 20:39:00|147.75|144.95|148.07|145.27|148.07|145.27|147.75|144.95|0
1651005550000|2022-04-26 20:39:10|147.96|145.16|148.07|145.27|148.07|145.27|147.96|145.16|0
1651005560000|2022-04-26 20:39:20|147.96|145.16|148.18|145.38|148.18|145.38|147.96|145.16|0
1651005570000|2022-04-26 20:39:30|148.4|145.6|148.51|145.71|148.57|145.77|148.4|145.6|0
1651005580000|2022-04-26 20:39:40|148.29|145.49|148.4|145.6|148.46|145.66|148.29|145.49|0
1651005590000|2022-04-26 20:39:50|148.51|145.71|148.4|145.6|148.51|145.71|148.4|145.6|0
1651005600000|2022-04-26 20:40:00|148.29|145.49|148.07|145.27|148.29|145.49|148.07|145.27|0
1651005610000|2022-04-26 20:40:10|147.91|145.11|147.74|144.94|147.91|145.11|147.63|144.83|0
1651005620000|2022-04-26 20:40:20|147.96|145.16|147.91|145.11|147.96|145.16|147.85|145.05|0
1651005630000|2022-04-26 20:40:30|147.85|145.05|147.63|144.83|148.07|145.27|147.63|144.83|0
1651005640000|2022-04-26 20:40:40|147.91|145.11|147.74|144.94|147.91|145.11|147.74|144.94|0
1651005650000|2022-04-26 20:40:50|147.63|144.83|147.69|144.89|147.74|144.94|147.63|144.83|0
1651005660000|2022-04-26 20:41:00|147.96|145.16|147.52|144.72|147.96|145.16|147.52|144.72|0
1651005670000|2022-04-26 20:41:10|147.41|144.61|147.41|144.61|147.41|144.61|147.41|144.61|0
1651005680000|2022-04-26 20:41:20|147.31|144.51|147.41|144.61|147.52|144.72|147.31|144.51|0
1651005690000|2022-04-26 20:41:30|147.36|144.56|146.76|143.96|147.36|144.56|146.76|143.96|0
1651005700000|2022-04-26 20:41:40|146.98|144.18|146.98|144.18|146.98|144.18|146.98|144.18|0
1651005710000|2022-04-26 20:41:50|147.2|144.4|147.2|144.4|147.2|144.4|147.2|144.4|0
1651005720000|2022-04-26 20:42:00|147.14|144.34|146.81|144.01|147.14|144.34|146.76|143.96|0
1651005730000|2022-04-26 20:42:10|146.87|144.07|146.76|143.96|146.98|144.18|146.76|143.96|0
1651005740000|2022-04-26 20:42:20|146.98|144.18|146.98|144.18|146.98|144.18|146.76|143.96|0
1651005750000|2022-04-26 20:42:30|146.76|143.96|145.89|143.09|146.76|143.96|145.89|143.09|0
1651005760000|2022-04-26 20:42:40|145.99|143.19|145.78|142.98|145.99|143.19|145.78|142.98|0
1651005770000|2022-04-26 20:42:50|145.67|142.87|145.39|142.59|145.67|142.87|145.39|142.59|0
1651005780000|2022-04-26 20:43:00|145.23|142.43|145.29|142.49|145.34|142.54|145.23|142.43|0
1651005790000|2022-04-26 20:43:10|145.13|142.33|145.34|142.54|145.34|142.54|145.13|142.33|0
1651005800000|2022-04-26 20:43:20|145.23|142.43|145.23|142.43|145.23|142.43|145.13|142.33|0
1651005810000|2022-04-26 20:43:30|145.13|142.33|145.13|142.33|145.13|142.33|145.02|142.22|0
1651005820000|2022-04-26 20:43:40|145.34|142.54|145.07|142.27|145.34|142.54|145.07|142.27|0
1651005830000|2022-04-26 20:43:50|144.91|142.11|144.91|142.11|144.91|142.11|144.85|142.05|0
1651005840000|2022-04-26 20:44:00|145.02|142.22|144.69|141.89|145.12|142.32|144.69|141.89|0
1651005850000|2022-04-26 20:44:10|144.91|142.11|144.58|141.78|144.91|142.11|144.58|141.78|0
1651005860000|2022-04-26 20:44:20|144.8|142|145.02|142.22|145.02|142.22|144.8|142|0
1651005870000|2022-04-26 20:44:30|144.91|142.11|145.12|142.32|145.12|142.32|144.91|142.11|0
1651005880000|2022-04-26 20:44:40|144.91|142.11|144.8|142|145.02|142.22|144.8|142|0
1651005890000|2022-04-26 20:44:50|144.91|142.11|145.12|142.32|145.12|142.32|144.91|142.11|0
1651005900000|2022-04-26 20:45:00|145.18|142.38|145.23|142.43|145.34|142.54|145.12|142.32|0
1651005910000|2022-04-26 20:45:10|145.34|142.54|145.34|142.54|145.34|142.54|145.34|142.54|0
1651005930000|2022-04-26 20:45:30|145.23|142.43|145.23|142.43|145.23|142.43|145.23|142.43|0
1651005940000|2022-04-26 20:45:40|145.34|142.54|145.34|142.54|145.34|142.54|145.28|142.48|0
1651005960000|2022-04-26 20:46:00|146.32|143.52|146.32|143.52|146.32|143.52|146.32|143.52|0
1651005970000|2022-04-26 20:46:10|146.1|143.3|146.32|143.52|146.32|143.52|145.99|143.19|0
1651005980000|2022-04-26 20:46:20|146.65|143.85|146.86|144.06|146.86|144.06|146.54|143.74|0
1651005990000|2022-04-26 20:46:30|146.75|143.95|146.54|143.74|146.97|144.17|146.54|143.74|0
1651006000000|2022-04-26 20:46:40|146.43|143.63|146.54|143.74|146.54|143.74|146.43|143.63|0
1651006010000|2022-04-26 20:46:50|146.65|143.85|146.54|143.74|146.65|143.85|146.54|143.74|0
1651006020000|2022-04-26 20:47:00|146.48|143.68|146.43|143.63|146.48|143.68|146.43|143.63|0
1651006030000|2022-04-26 20:47:10|146.21|143.41|145.99|143.19|146.54|143.74|145.99|143.19|0
1651006040000|2022-04-26 20:47:20|146.1|143.3|145.99|143.19|146.1|143.3|145.99|143.19|0
1651006050000|2022-04-26 20:47:30|145.88|143.08|145.72|142.92|145.88|143.08|145.72|142.92|0
1651006060000|2022-04-26 20:47:40|145.66|142.86|145.56|142.76|145.66|142.86|145.56|142.76|0
1651006070000|2022-04-26 20:47:50|145.66|142.86|145.77|142.97|145.77|142.97|145.61|142.81|0
1651006080000|2022-04-26 20:48:00|145.56|142.76|145.99|143.19|145.99|143.19|145.45|142.65|0
1651006090000|2022-04-26 20:48:10|145.88|143.08|145.56|142.76|145.88|143.08|145.56|142.76|0
1651006100000|2022-04-26 20:48:20|145.34|142.54|145.01|142.21|145.34|142.54|145.01|142.21|0
1651006110000|2022-04-26 20:48:30|144.9|142.1|144.96|142.16|145.01|142.21|144.9|142.1|0
1651006120000|2022-04-26 20:48:40|144.9|142.1|144.9|142.1|145.01|142.21|144.9|142.1|0
1651006130000|2022-04-26 20:48:50|145.01|142.21|144.8|142|145.01|142.21|144.8|142|0
1651006140000|2022-04-26 20:49:00|144.9|142.1|145.23|142.43|145.23|142.43|144.9|142.1|0
1651006150000|2022-04-26 20:49:10|145.34|142.54|145.34|142.54|145.34|142.54|145.34|142.54|0
1651006160000|2022-04-26 20:49:20|145.23|142.43|145.23|142.43|145.23|142.43|145.23|142.43|0
1651006170000|2022-04-26 20:49:30|145.34|142.54|145.34|142.54|145.34|142.54|145.34|142.54|0
1651006180000|2022-04-26 20:49:40|145.23|142.43|145.23|142.43|145.23|142.43|145.23|142.43|0
1651006190000|2022-04-26 20:49:50|145.28|142.48|145.34|142.54|145.34|142.54|145.28|142.48|0
1651006200000|2022-04-26 20:50:00|145.23|142.43|145.23|142.43|145.34|142.54|145.23|142.43|0
1651006210000|2022-04-26 20:50:10|145.28|142.48|145.34|142.54|145.34|142.54|145.28|142.48|0
1651006220000|2022-04-26 20:50:20|145.23|142.43|145.12|142.32|145.23|142.43|145.12|142.32|0
1651006230000|2022-04-26 20:50:30|145.23|142.43|145.12|142.32|145.23|142.43|145.06|142.26|0
1651006240000|2022-04-26 20:50:40|145.06|142.26|145.34|142.54|145.34|142.54|145.06|142.26|0
1651006250000|2022-04-26 20:50:50|145.12|142.32|145.23|142.43|145.23|142.43|144.9|142.1|0
1651006260000|2022-04-26 20:51:00|145.01|142.21|145.23|142.43|145.23|142.43|145.01|142.21|0
1651006270000|2022-04-26 20:51:10|145.12|142.32|145.01|142.21|145.23|142.43|145.01|142.21|0
1651006280000|2022-04-26 20:51:20|145.23|142.43|145.23|142.43|145.23|142.43|145.12|142.32|0
1651006290000|2022-04-26 20:51:30|145.12|142.32|145.23|142.43|145.23|142.43|145.12|142.32|0
1651006300000|2022-04-26 20:51:40|145.12|142.32|145.06|142.26|145.12|142.32|145.06|142.26|0
1651006310000|2022-04-26 20:51:50|145.01|142.21|144.9|142.1|145.01|142.21|144.9|142.1|0
1651006320000|2022-04-26 20:52:00|144.79|141.99|144.79|141.99|144.9|142.1|144.79|141.99|0
1651006330000|2022-04-26 20:52:10|144.9|142.1|144.79|141.99|144.9|142.1|144.79|141.99|0
1651006340000|2022-04-26 20:52:20|144.68|141.88|144.68|141.88|144.68|141.88|144.58|141.78|0
1651006350000|2022-04-26 20:52:30|144.63|141.83|144.68|141.88|144.68|141.88|144.63|141.83|0
1651006360000|2022-04-26 20:52:40|144.58|141.78|144.25|141.45|144.58|141.78|144.25|141.45|0
1651006370000|2022-04-26 20:52:50|144.36|141.56|144.04|141.24|144.36|141.56|144.04|141.24|0
1651006380000|2022-04-26 20:53:00|144.14|141.34|144.47|141.67|144.47|141.67|144.14|141.34|0
1651006390000|2022-04-26 20:53:10|144.58|141.78|144.36|141.56|144.58|141.78|144.36|141.56|0
1651006400000|2022-04-26 20:53:20|144.25|141.45|144.36|141.56|144.36|141.56|144.25|141.45|0
1651006410000|2022-04-26 20:53:30|144.41|141.61|144.41|141.61|144.58|141.78|144.36|141.56|0
1651006420000|2022-04-26 20:53:40|144.47|141.67|144.68|141.88|144.68|141.88|144.36|141.56|0
1651006430000|2022-04-26 20:53:50|144.58|141.78|144.63|141.83|144.63|141.83|144.52|141.72|0
1651006440000|2022-04-26 20:54:00|144.58|141.78|144.63|141.83|144.63|141.83|144.58|141.78|0
1651006450000|2022-04-26 20:54:10|144.57|141.77|144.36|141.56|144.63|141.83|144.36|141.56|0
1651006460000|2022-04-26 20:54:20|144.25|141.45|144.25|141.45|144.36|141.56|144.25|141.45|0
1651006470000|2022-04-26 20:54:30|144.36|141.56|144.68|141.88|144.68|141.88|144.36|141.56|0
1651006480000|2022-04-26 20:54:40|144.9|142.1|145.22|142.42|145.22|142.42|144.9|142.1|0
1651006490000|2022-04-26 20:54:50|145.12|142.32|145.17|142.37|145.22|142.42|145.12|142.32|0
1651006500000|2022-04-26 20:55:00|145.12|142.32|145.12|142.32|145.22|142.42|145.06|142.26|0
1651006510000|2022-04-26 20:55:10|145.06|142.26|145.33|142.53|145.33|142.53|145.06|142.26|0
1651006520000|2022-04-26 20:55:20|145.28|142.48|145.22|142.42|145.33|142.53|145.22|142.42|0
1651006530000|2022-04-26 20:55:30|145.33|142.53|145.33|142.53|145.33|142.53|145.33|142.53|0
1651006540000|2022-04-26 20:55:40|145.28|142.48|145.28|142.48|145.28|142.48|145.28|142.48|0
1651006550000|2022-04-26 20:55:50|145.33|142.53|145.66|142.86|145.66|142.86|145.33|142.53|0
1651006560000|2022-04-26 20:56:00|145.71|142.91|145.77|142.97|145.87|143.07|145.71|142.91|0
1651006570000|2022-04-26 20:56:10|145.87|143.07|145.71|142.91|145.87|143.07|145.71|142.91|0
1651006580000|2022-04-26 20:56:20|145.82|143.02|145.98|143.18|145.98|143.18|145.77|142.97|0
1651006590000|2022-04-26 20:56:30|145.77|142.97|145.98|143.18|145.98|143.18|145.71|142.91|0
1651006600000|2022-04-26 20:56:40|145.87|143.07|145.98|143.18|145.98|143.18|145.87|143.07|0
1651006610000|2022-04-26 20:56:50|145.87|143.07|145.98|143.18|145.98|143.18|145.87|143.07|0
1651006620000|2022-04-26 20:57:00|145.87|143.07|145.87|143.07|145.87|143.07|145.87|143.07|0
1651006630000|2022-04-26 20:57:10|145.98|143.18|145.98|143.18|145.98|143.18|145.98|143.18|0
1651006640000|2022-04-26 20:57:20|145.87|143.07|145.87|143.07|145.87|143.07|145.87|143.07|0
1651006650000|2022-04-26 20:57:30|145.93|143.13|145.93|143.13|145.93|143.13|145.76|142.96|0
1651006660000|2022-04-26 20:57:40|145.87|143.07|145.71|142.91|145.87|143.07|145.71|142.91|0
1651006670000|2022-04-26 20:57:50|145.76|142.96|145.76|142.96|145.82|143.02|145.76|142.96|0
1651006690000|2022-04-26 20:58:10|145.66|142.86|145.55|142.75|145.66|142.86|145.55|142.75|0
1651006700000|2022-04-26 20:58:20|145.66|142.86|145.66|142.86|145.66|142.86|145.55|142.75|0
1651006710000|2022-04-26 20:58:30|145.44|142.64|145.66|142.86|145.66|142.86|145.44|142.64|0
1651006720000|2022-04-26 20:58:40|145.71|142.91|145.55|142.75|145.71|142.91|145.55|142.75|0
1651006740000|2022-04-26 20:59:00|145.66|142.86|145.44|142.64|145.66|142.86|145.44|142.64|0
1651006750000|2022-04-26 20:59:10|145.55|142.75|145.71|142.91|145.71|142.91|145.55|142.75|0
1651006760000|2022-04-26 20:59:20|145.65|142.85|145.16|142.36|145.65|142.85|145.16|142.36|0
1651006770000|2022-04-26 20:59:30|145.11|142.31|145.33|142.53|145.33|142.53|145.11|142.31|0
1651006790000|2022-04-26 20:59:50|145.44|142.64|145.71|142.91|145.71|142.91|145.38|142.58|0
1651006800000|2022-04-26 21:00:00|145.45|142.65|145.69|142.89|145.71|142.91|145.45|142.65|0
1651006810000|2022-04-26 21:00:10|145.71|142.91|145.71|142.91|145.71|142.91|145.71|142.91|0
1651006820000|2022-04-26 21:00:20|145.8|143|145.82|143.02|145.82|143.02|145.8|143|0
1651006830000|2022-04-26 21:00:30|145.74|142.94|145.83|143.03|145.83|143.03|145.74|142.94|0
1651006840000|2022-04-26 21:00:40|145.82|143.02|145.68|142.88|145.83|143.03|145.68|142.88|0
1651006850000|2022-04-26 21:00:50|145.63|142.83|145.68|142.88|145.68|142.88|145.63|142.83|0
1651006860000|2022-04-26 21:01:00|145.66|142.86|145.85|143.05|145.85|143.05|145.66|142.86|0
1651006920000|2022-04-26 21:02:00|145.82|143.02|145.85|143.05|145.85|143.05|145.82|143.02|0
1651006930000|2022-04-26 21:02:10|145.83|143.03|145.83|143.03|145.83|143.03|145.83|143.03|0
1651006940000|2022-04-26 21:02:20|145.77|142.97|145.77|142.97|145.77|142.97|145.77|142.97|0
1651006970000|2022-04-26 21:02:50|145.6|142.8|145.6|142.8|145.6|142.8|145.6|142.8|0
1651006980000|2022-04-26 21:03:00|145.77|142.97|145.78|142.98|145.78|142.98|145.77|142.97|0
1651006990000|2022-04-26 21:03:10|145.52|142.72|145.52|142.72|145.52|142.72|145.52|142.72|0
1651007000000|2022-04-26 21:03:20|145.86|143.06|145.86|143.06|145.86|143.06|145.86|143.06|0
1651007010000|2022-04-26 21:03:30|145.59|142.79|145.58|142.78|145.59|142.79|145.58|142.78|0
1651007020000|2022-04-26 21:03:40|145.67|142.87|145.82|143.02|145.82|143.02|145.67|142.87|0
1651007030000|2022-04-26 21:03:50|145.69|142.89|145.69|142.89|145.69|142.89|145.69|142.89|0
1651007040000|2022-04-26 21:04:00|145.73|142.93|145.73|142.93|145.73|142.93|145.73|142.93|0
1651007050000|2022-04-26 21:04:10|145.72|142.92|145.7|142.9|145.72|142.92|145.7|142.9|0
1651007060000|2022-04-26 21:04:20|145.73|142.93|145.73|142.93|145.73|142.93|145.73|142.93|0
1651007070000|2022-04-26 21:04:30|145.75|142.95|145.94|143.14|145.94|143.14|145.75|142.95|0
1651007080000|2022-04-26 21:04:40|145.85|143.05|145.86|143.06|145.86|143.06|145.85|143.05|0
1651007090000|2022-04-26 21:04:50|145.82|143.02|145.89|143.09|145.89|143.09|145.82|143.02|0
1651007110000|2022-04-26 21:05:10|145.92|143.12|145.92|143.12|145.92|143.12|145.92|143.12|0
1651007130000|2022-04-26 21:05:30|145.94|143.14|145.94|143.14|145.94|143.14|145.94|143.14|0
1651007140000|2022-04-26 21:05:40|145.99|143.19|145.99|143.19|145.99|143.19|145.99|143.19|0
1651007150000|2022-04-26 21:05:50|146.08|143.28|146.08|143.28|146.08|143.28|146.08|143.28|0
1651007160000|2022-04-26 21:06:00|146.19|143.39|146.16|143.36|146.19|143.39|146.15|143.35|0
1651007170000|2022-04-26 21:06:10|146.15|143.35|146.15|143.35|146.15|143.35|146.15|143.35|0
1651007180000|2022-04-26 21:06:20|146.16|143.36|146.16|143.36|146.16|143.36|146.16|143.36|0
1651007190000|2022-04-26 21:06:30|146.29|143.49|146.14|143.34|146.29|143.49|146.14|143.34|0
1651007200000|2022-04-26 21:06:40|146.13|143.33|146.11|143.31|146.14|143.34|146.11|143.31|0
1651007210000|2022-04-26 21:06:50|146.14|143.34|146.08|143.28|146.16|143.36|146.08|143.28|0
1651007220000|2022-04-26 21:07:00|146.07|143.27|146.07|143.27|146.07|143.27|146.07|143.27|0
1651007240000|2022-04-26 21:07:20|146.05|143.25|146.07|143.27|146.07|143.27|146.05|143.25|0
1651007250000|2022-04-26 21:07:30|146.13|143.33|146.16|143.36|146.16|143.36|146.13|143.33|0
1651007260000|2022-04-26 21:07:40|146.14|143.34|146.14|143.34|146.14|143.34|146.14|143.34|0
1651007270000|2022-04-26 21:07:50|146.16|143.36|146.16|143.36|146.16|143.36|146.16|143.36|0
1651007280000|2022-04-26 21:08:00|146.13|143.33|146.14|143.34|146.14|143.34|146.13|143.33|0
1651007290000|2022-04-26 21:08:10|146.13|143.33|146.14|143.34|146.16|143.36|146.13|143.33|0
1651007300000|2022-04-26 21:08:20|146.13|143.33|146.13|143.33|146.13|143.33|146.13|143.33|0
1651007310000|2022-04-26 21:08:30|146.14|143.34|146.13|143.33|146.14|143.34|146.13|143.33|0
1651007320000|2022-04-26 21:08:40|146.14|143.34|146.13|143.33|146.14|143.34|146.13|143.33|0
1651007340000|2022-04-26 21:09:00|146.11|143.31|146.11|143.31|146.11|143.31|146.11|143.31|0
1651007350000|2022-04-26 21:09:10|146.09|143.29|146.09|143.29|146.09|143.29|146.09|143.29|0
1651007360000|2022-04-26 21:09:20|146.08|143.28|146.08|143.28|146.11|143.31|146.08|143.28|0
1651007370000|2022-04-26 21:09:30|146.06|143.26|146.11|143.31|146.11|143.31|146.06|143.26|0
1651007380000|2022-04-26 21:09:40|146.23|143.43|146.24|143.44|146.24|143.44|146.23|143.43|0
1651007390000|2022-04-26 21:09:50|146.26|143.46|146.5|143.7|146.5|143.7|146.26|143.46|0
1651007400000|2022-04-26 21:10:00|146.53|143.73|146.43|143.63|146.53|143.73|146.43|143.63|0
1651007410000|2022-04-26 21:10:10|146.4|143.6|146.45|143.65|146.45|143.65|146.38|143.58|0
1651007420000|2022-04-26 21:10:20|146.48|143.68|146.41|143.61|146.48|143.68|146.41|143.61|0
1651007430000|2022-04-26 21:10:30|146.79|143.99|146.79|143.99|146.79|143.99|146.79|143.99|0
1651007440000|2022-04-26 21:10:40|146.78|143.98|146.75|143.95|146.78|143.98|146.75|143.95|0
1651007450000|2022-04-26 21:10:50|146.67|143.87|146.56|143.76|146.72|143.92|146.56|143.76|0
1651007460000|2022-04-26 21:11:00|146.75|143.95|146.76|143.96|146.76|143.96|146.75|143.95|0
1651007470000|2022-04-26 21:11:10|146.85|144.05|146.92|144.12|146.92|144.12|146.85|144.05|0
1651007480000|2022-04-26 21:11:20|146.94|144.14|146.92|144.12|146.94|144.14|146.92|144.12|0
1651007490000|2022-04-26 21:11:30|146.89|144.09|146.89|144.09|146.89|144.09|146.89|144.09|0
1651007500000|2022-04-26 21:11:40|146.91|144.11|146.91|144.11|146.91|144.11|146.91|144.11|0
1651007520000|2022-04-26 21:12:00|147.01|144.21|146.68|143.88|147.01|144.21|146.68|143.88|0
1651007530000|2022-04-26 21:12:10|146.7|143.9|146.75|143.95|146.75|143.95|146.7|143.9|0
1651007540000|2022-04-26 21:12:20|146.76|143.96|146.76|143.96|146.76|143.96|146.76|143.96|0
1651007550000|2022-04-26 21:12:30|146.55|143.75|146.45|143.65|146.55|143.75|146.45|143.65|0
1651007560000|2022-04-26 21:12:40|146.44|143.64|146.28|143.48|146.44|143.64|146.27|143.47|0
1651007570000|2022-04-26 21:12:50|146.25|143.45|146.22|143.42|146.25|143.45|146.21|143.41|0
1651007580000|2022-04-26 21:13:00|146.41|143.61|146.4|143.6|146.41|143.61|146.4|143.6|0
1651007590000|2022-04-26 21:13:10|146.41|143.61|146.41|143.61|146.41|143.61|146.41|143.61|0
1651007600000|2022-04-26 21:13:20|146.3|143.5|146.3|143.5|146.3|143.5|146.3|143.5|0
1651007610000|2022-04-26 21:13:30|146.28|143.48|146.3|143.5|146.3|143.5|146.28|143.48|0
1651007630000|2022-04-26 21:13:50|146.4|143.6|146.31|143.51|146.4|143.6|146.31|143.51|0
1651007640000|2022-04-26 21:14:00|146.52|143.72|146.46|143.66|146.52|143.72|146.46|143.66|0
1651007650000|2022-04-26 21:14:10|146.52|143.72|146.89|144.09|146.89|144.09|146.46|143.66|0
1651007660000|2022-04-26 21:14:20|146.87|144.07|146.86|144.06|146.87|144.07|146.86|144.06|0
1651007670000|2022-04-26 21:14:30|146.87|144.07|146.74|143.94|146.87|144.07|146.74|143.94|0
1651007680000|2022-04-26 21:14:40|146.98|144.18|146.98|144.18|146.98|144.18|146.98|144.18|0
1651007710000|2022-04-26 21:15:10|147|144.2|146.98|144.18|147|144.2|146.98|144.18|0
1651007720000|2022-04-26 21:15:20|147.06|144.26|147.06|144.26|147.06|144.26|147.06|144.26|0
1651007740000|2022-04-26 21:15:40|146.98|144.18|147.06|144.26|147.06|144.26|146.98|144.18|0
1651007750000|2022-04-26 21:15:50|147.05|144.25|147.04|144.24|147.05|144.25|147.04|144.24|0
1651007760000|2022-04-26 21:16:00|146.98|144.18|146.9|144.1|146.98|144.18|146.9|144.1|0
1651007790000|2022-04-26 21:16:30|146.94|144.14|146.9|144.1|146.94|144.14|146.9|144.1|0
1651007800000|2022-04-26 21:16:40|146.57|143.77|147.04|144.24|147.04|144.24|146.57|143.77|0
1651007820000|2022-04-26 21:17:00|146.57|143.77|146.82|144.02|146.82|144.02|146.57|143.77|0
1651007840000|2022-04-26 21:17:20|146.81|144.01|146.81|144.01|146.81|144.01|146.81|144.01|0
1651007850000|2022-04-26 21:17:30|146.87|144.07|146.87|144.07|146.87|144.07|146.87|144.07|0
1651007870000|2022-04-26 21:17:50|146.89|144.09|146.89|144.09|146.89|144.09|146.89|144.09|0
1651007880000|2022-04-26 21:18:00|146.98|144.18|146.98|144.18|146.98|144.18|146.98|144.18|0
1651007890000|2022-04-26 21:18:10|147.06|144.26|147.06|144.26|147.06|144.26|147.06|144.26|0
1651007900000|2022-04-26 21:18:20|147.04|144.24|147.04|144.24|147.04|144.24|147.04|144.24|0
1651007930000|2022-04-26 21:18:50|147.03|144.23|147.02|144.22|147.03|144.23|147.02|144.22|0
1651007960000|2022-04-26 21:19:20|147.22|144.42|147.12|144.32|147.22|144.42|147.12|144.32|0
1651007970000|2022-04-26 21:19:30|147.1|144.3|147.19|144.39|147.19|144.39|147.1|144.3|0
1651007980000|2022-04-26 21:19:40|147.1|144.3|147.09|144.29|147.1|144.3|147.09|144.29|0
1651008000000|2022-04-26 21:20:00|147.07|144.27|147.07|144.27|147.07|144.27|147.07|144.27|0
1651008010000|2022-04-26 21:20:10|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1651008020000|2022-04-26 21:20:20|147.02|144.22|146.93|144.13|147.02|144.22|146.93|144.13|0
1651008030000|2022-04-26 21:20:30|146.98|144.18|147.09|144.29|147.09|144.29|146.98|144.18|0
1651008050000|2022-04-26 21:20:50|147.04|144.24|147.04|144.24|147.04|144.24|147.04|144.24|0
1651008090000|2022-04-26 21:21:30|147.09|144.29|147.09|144.29|147.09|144.29|147.09|144.29|0
1651008100000|2022-04-26 21:21:40|147.31|144.51|147.31|144.51|147.31|144.51|147.31|144.51|0
1651008120000|2022-04-26 21:22:00|147.32|144.52|147.32|144.52|147.32|144.52|147.32|144.52|0
1651008130000|2022-04-26 21:22:10|147.34|144.54|147.32|144.52|147.34|144.54|147.32|144.52|0
1651008140000|2022-04-26 21:22:20|147.34|144.54|147.32|144.52|147.34|144.54|147.32|144.52|0
1651008150000|2022-04-26 21:22:30|147.34|144.54|147.34|144.54|147.34|144.54|147.34|144.54|0
1651008160000|2022-04-26 21:22:40|147.32|144.52|147.5|144.7|147.5|144.7|147.32|144.52|0
1651008170000|2022-04-26 21:22:50|147.39|144.59|147.39|144.59|147.39|144.59|147.39|144.59|0
1651008180000|2022-04-26 21:23:00|147.04|144.24|147.04|144.24|147.04|144.24|147.04|144.24|0
1651008240000|2022-04-26 21:24:00|147.07|144.27|147.07|144.27|147.07|144.27|147.07|144.27|0
1651008250000|2022-04-26 21:24:10|147.05|144.25|147.05|144.25|147.05|144.25|147.05|144.25|0
1651008260000|2022-04-26 21:24:20|147.04|144.24|147.05|144.25|147.05|144.25|147.04|144.24|0
1651008290000|2022-04-26 21:24:50|147.04|144.24|147.04|144.24|147.04|144.24|147.04|144.24|0
1651008360000|2022-04-26 21:26:00|146.95|144.15|146.95|144.15|146.95|144.15|146.95|144.15|0
1651008380000|2022-04-26 21:26:20|146.97|144.17|146.97|144.17|146.97|144.17|146.97|144.17|0
1651008390000|2022-04-26 21:26:30|147|144.2|147|144.2|147|144.2|147|144.2|0
1651008400000|2022-04-26 21:26:40|147.08|144.28|147.08|144.28|147.08|144.28|147.08|144.28|0
1651008420000|2022-04-26 21:27:00|147.1|144.3|147.1|144.3|147.1|144.3|147.1|144.3|0
1651008430000|2022-04-26 21:27:10|147.08|144.28|147.07|144.27|147.08|144.28|147.07|144.27|0
1651008440000|2022-04-26 21:27:20|147.08|144.28|147.08|144.28|147.08|144.28|147.07|144.27|0
1651008450000|2022-04-26 21:27:30|147.26|144.46|147.26|144.46|147.26|144.46|147.26|144.46|0
1651008480000|2022-04-26 21:28:00|147.35|144.55|147.43|144.63|147.43|144.63|147.35|144.55|0
1651008490000|2022-04-26 21:28:10|147.66|144.86|147.77|144.97|147.77|144.97|147.66|144.86|0
1651008500000|2022-04-26 21:28:20|147.6|144.8|147.63|144.83|147.63|144.83|147.6|144.8|0
1651008510000|2022-04-26 21:28:30|147.77|144.97|147.77|144.97|147.77|144.97|147.77|144.97|0
1651008520000|2022-04-26 21:28:40|147.79|144.99|147.88|145.08|147.88|145.08|147.79|144.99|0
1651008530000|2022-04-26 21:28:50|147.87|145.07|147.87|145.07|147.87|145.07|147.87|145.07|0
1651008540000|2022-04-26 21:29:00|147.88|145.08|147.88|145.08|147.88|145.08|147.88|145.08|0
1651008550000|2022-04-26 21:29:10|147.9|145.1|148.04|145.24|148.04|145.24|147.9|145.1|0
1651008570000|2022-04-26 21:29:30|148.3|145.5|148.3|145.5|148.3|145.5|148.3|145.5|0
1651008580000|2022-04-26 21:29:40|148.2|145.4|148.2|145.4|148.2|145.4|148.2|145.4|0
1651008590000|2022-04-26 21:29:50|148.19|145.39|148.19|145.39|148.28|145.48|148.19|145.39|0
1651008600000|2022-04-26 21:30:00|148.17|145.37|148.22|145.42|148.22|145.42|148.17|145.37|0
1651008610000|2022-04-26 21:30:10|148.2|145.4|148.32|145.52|148.32|145.52|148.2|145.4|0
1651008630000|2022-04-26 21:30:30|148.27|145.47|148.27|145.47|148.27|145.47|148.27|145.47|0
1651008640000|2022-04-26 21:30:40|148.23|145.43|148.26|145.46|148.26|145.46|148.23|145.43|0
1651008650000|2022-04-26 21:30:50|148.29|145.49|148.31|145.51|148.31|145.51|148.29|145.49|0
1651008660000|2022-04-26 21:31:00|148.32|145.52|148.29|145.49|148.32|145.52|148.27|145.47|0
1651008670000|2022-04-26 21:31:10|148.32|145.52|148.32|145.52|148.32|145.52|148.32|145.52|0
1651008690000|2022-04-26 21:31:30|148.4|145.6|148.4|145.6|148.4|145.6|148.4|145.6|0
1651008710000|2022-04-26 21:31:50|148.55|145.75|148.55|145.75|148.55|145.75|148.55|145.75|0
1651008720000|2022-04-26 21:32:00|148.56|145.76|148.67|145.87|148.67|145.87|148.56|145.76|0
1651008730000|2022-04-26 21:32:10|148.77|145.97|148.77|145.97|148.77|145.97|148.77|145.97|0
1651008740000|2022-04-26 21:32:20|148.85|146.05|148.85|146.05|148.85|146.05|148.85|146.05|0
1651008750000|2022-04-26 21:32:30|148.96|146.16|148.98|146.18|148.98|146.18|148.96|146.16|0
1651008760000|2022-04-26 21:32:40|149.06|146.26|149.14|146.34|149.14|146.34|148.8|146|0
1651008770000|2022-04-26 21:32:50|149.12|146.32|149.27|146.47|149.27|146.47|149.12|146.32|0
1651008780000|2022-04-26 21:33:00|149.19|146.39|149.19|146.39|149.19|146.39|149.19|146.39|0
1651008790000|2022-04-26 21:33:10|149.02|146.22|149.24|146.44|149.24|146.44|149.02|146.22|0
1651008800000|2022-04-26 21:33:20|149.27|146.47|149.27|146.47|149.27|146.47|149.27|146.47|0
1651008810000|2022-04-26 21:33:30|149.35|146.55|149.35|146.55|149.35|146.55|149.35|146.55|0
1651008820000|2022-04-26 21:33:40|149.41|146.61|149.49|146.69|149.65|146.85|149.41|146.61|0
1651008830000|2022-04-26 21:33:50|149.41|146.61|149.25|146.45|149.41|146.61|149.25|146.45|0
1651008840000|2022-04-26 21:34:00|149.19|146.39|149.1|146.3|149.19|146.39|149.1|146.3|0
1651008850000|2022-04-26 21:34:10|148.96|146.16|148.96|146.16|149.02|146.22|148.8|146|0
1651008860000|2022-04-26 21:34:20|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651008870000|2022-04-26 21:34:30|148.94|146.14|148.94|146.14|148.94|146.14|148.94|146.14|0
1651008900000|2022-04-26 21:35:00|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1651008910000|2022-04-26 21:35:10|149.1|146.3|149.1|146.3|149.1|146.3|149.02|146.22|0
1651008920000|2022-04-26 21:35:20|149.02|146.22|149.02|146.22|149.02|146.22|149.02|146.22|0
1651008940000|2022-04-26 21:35:40|148.86|146.06|148.86|146.06|148.86|146.06|148.86|146.06|0
1651008970000|2022-04-26 21:36:10|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651008980000|2022-04-26 21:36:20|148.46|145.66|148.38|145.58|148.46|145.66|148.38|145.58|0
1651009010000|2022-04-26 21:36:50|148.49|145.69|148.62|145.82|148.62|145.82|148.49|145.69|0
1651009020000|2022-04-26 21:37:00|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651009050000|2022-04-26 21:37:30|148.62|145.82|148.62|145.82|148.62|145.82|148.62|145.82|0
1651009090000|2022-04-26 21:38:10|148.6|145.8|148.6|145.8|148.6|145.8|148.6|145.8|0
1651009110000|2022-04-26 21:38:30|148.62|145.82|148.62|145.82|148.62|145.82|148.62|145.82|0
1651009120000|2022-04-26 21:38:40|148.46|145.66|148.46|145.66|148.46|145.66|148.46|145.66|0
1651009130000|2022-04-26 21:38:50|148.6|145.8|148.62|145.82|148.62|145.82|148.6|145.8|0
1651009140000|2022-04-26 21:39:00|148.54|145.74|148.52|145.72|148.54|145.74|148.52|145.72|0
1651009170000|2022-04-26 21:39:30|148.5|145.7|148.5|145.7|148.5|145.7|148.5|145.7|0
1651009180000|2022-04-26 21:39:40|148.46|145.66|148.52|145.72|148.52|145.72|148.46|145.66|0
1651009190000|2022-04-26 21:39:50|148.46|145.66|148.5|145.7|148.54|145.74|148.46|145.66|0
1651009200000|2022-04-26 21:40:00|148.7|145.9|148.7|145.9|148.7|145.9|148.7|145.9|0
1651009220000|2022-04-26 21:40:20|148.73|145.93|148.67|145.87|148.73|145.93|148.67|145.87|0
1651009230000|2022-04-26 21:40:30|148.68|145.88|148.76|145.96|148.76|145.96|148.68|145.88|0
1651009270000|2022-04-26 21:41:10|148.6|145.8|148.68|145.88|148.68|145.88|148.54|145.74|0
1651009280000|2022-04-26 21:41:20|148.54|145.74|149.02|146.22|149.02|146.22|148.54|145.74|0
1651009300000|2022-04-26 21:41:40|148.77|145.97|148.99|146.19|148.99|146.19|148.77|145.97|0
1651009310000|2022-04-26 21:41:50|148.77|145.97|148.77|145.97|148.77|145.97|148.77|145.97|0
1651009330000|2022-04-26 21:42:10|148.7|145.9|148.62|145.82|148.7|145.9|148.62|145.82|0
1651009350000|2022-04-26 21:42:30|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1651009360000|2022-04-26 21:42:40|148.77|145.97|148.77|145.97|148.77|145.97|148.77|145.97|0
1651009370000|2022-04-26 21:42:50|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1651009380000|2022-04-26 21:43:00|148.63|145.83|148.69|145.89|148.69|145.89|148.63|145.83|0
1651009390000|2022-04-26 21:43:10|148.74|145.94|148.74|145.94|148.74|145.94|148.74|145.94|0
1651009410000|2022-04-26 21:43:30|148.58|145.78|148.77|145.97|148.77|145.97|148.58|145.78|0
1651009420000|2022-04-26 21:43:40|148.76|145.96|148.76|145.96|148.76|145.96|148.76|145.96|0
1651009430000|2022-04-26 21:43:50|148.77|145.97|148.77|145.97|148.77|145.97|148.77|145.97|0
1651009440000|2022-04-26 21:44:00|148.76|145.96|148.58|145.78|148.76|145.96|148.58|145.78|0
1651009450000|2022-04-26 21:44:10|148.72|145.92|148.72|145.92|148.72|145.92|148.72|145.92|0
1651009460000|2022-04-26 21:44:20|148.66|145.86|148.66|145.86|148.66|145.86|148.66|145.86|0
1651009470000|2022-04-26 21:44:30|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1651009510000|2022-04-26 21:45:10|148.68|145.88|148.68|145.88|148.68|145.88|148.68|145.88|0
1651009520000|2022-04-26 21:45:20|148.69|145.89|148.69|145.89|148.69|145.89|148.69|145.89|0
1651009530000|2022-04-26 21:45:30|148.77|145.97|148.86|146.06|148.86|146.06|148.77|145.97|0
1651009550000|2022-04-26 21:45:50|149.04|146.24|149.04|146.24|149.04|146.24|148.93|146.13|0
1651009560000|2022-04-26 21:46:00|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1651009570000|2022-04-26 21:46:10|149.04|146.24|149.18|146.38|149.18|146.38|149.04|146.24|0
1651009580000|2022-04-26 21:46:20|149.16|146.36|149.16|146.36|149.16|146.36|149.16|146.36|0
1651009590000|2022-04-26 21:46:30|149.06|146.26|149|146.2|149.06|146.26|149|146.2|0
1651009650000|2022-04-26 21:47:30|148.98|146.18|148.96|146.16|148.98|146.18|148.96|146.16|0
1651009660000|2022-04-26 21:47:40|148.93|146.13|148.93|146.13|148.93|146.13|148.93|146.13|0
1651009680000|2022-04-26 21:48:00|148.95|146.15|148.92|146.12|148.95|146.15|148.92|146.12|0
1651009700000|2022-04-26 21:48:20|148.91|146.11|148.91|146.11|148.91|146.11|148.91|146.11|0
1651009740000|2022-04-26 21:49:00|148.9|146.1|148.9|146.1|148.9|146.1|148.9|146.1|0
1651009750000|2022-04-26 21:49:10|148.79|145.99|148.79|145.99|148.79|145.99|148.79|145.99|0
1651009760000|2022-04-26 21:49:20|148.77|145.97|148.77|145.97|148.77|145.97|148.77|145.97|0
1651009770000|2022-04-26 21:49:30|148.72|145.92|148.72|145.92|148.72|145.92|148.72|145.92|0
1651009790000|2022-04-26 21:49:50|148.64|145.84|148.64|145.84|148.64|145.84|148.64|145.84|0
1651009820000|2022-04-26 21:50:20|148.63|145.83|148.45|145.65|148.63|145.83|148.45|145.65|0
1651009830000|2022-04-26 21:50:30|148.34|145.54|148.34|145.54|148.34|145.54|148.34|145.54|0
1651009860000|2022-04-26 21:51:00|148.29|145.49|148.26|145.46|148.29|145.49|148.26|145.46|0
1651009910000|2022-04-26 21:51:50|148.42|145.62|148.42|145.62|148.42|145.62|148.42|145.62|0
1651009920000|2022-04-26 21:52:00|148.47|145.67|148.49|145.69|148.49|145.69|148.47|145.67|0
1651009940000|2022-04-26 21:52:20|148.59|145.79|148.67|145.87|148.67|145.87|148.59|145.79|0
1651009950000|2022-04-26 21:52:30|148.64|145.84|148.64|145.84|148.64|145.84|148.64|145.84|0
1651009960000|2022-04-26 21:52:40|148.67|145.87|148.66|145.86|148.67|145.87|148.66|145.86|0
1651009970000|2022-04-26 21:52:50|148.67|145.87|148.64|145.84|148.67|145.87|148.62|145.82|0
1651009980000|2022-04-26 21:53:00|148.58|145.78|148.8|146|148.8|146|148.58|145.78|0
1651009990000|2022-04-26 21:53:10|148.96|146.16|148.98|146.18|148.98|146.18|148.96|146.16|0
1651010000000|2022-04-26 21:53:20|148.95|146.15|148.93|146.13|148.95|146.15|148.93|146.13|0
1651010010000|2022-04-26 21:53:30|148.96|146.16|148.96|146.16|148.96|146.16|148.85|146.05|0
1651010020000|2022-04-26 21:53:40|148.8|146|149.12|146.32|149.12|146.32|148.8|146|0
1651010030000|2022-04-26 21:53:50|149.04|146.24|149.04|146.24|149.04|146.24|149.04|146.24|0
1651010070000|2022-04-26 21:54:30|149.18|146.38|149.18|146.38|149.18|146.38|149.18|146.38|0
1651010080000|2022-04-26 21:54:40|149.3|146.5|149.3|146.5|149.3|146.5|149.3|146.5|0
1651010090000|2022-04-26 21:54:50|149.27|146.47|149.27|146.47|149.27|146.47|149.27|146.47|0
1651010110000|2022-04-26 21:55:10|149.25|146.45|149.13|146.33|149.25|146.45|149.13|146.33|0
1651010120000|2022-04-26 21:55:20|149.25|146.45|149.25|146.45|149.25|146.45|149.25|146.45|0
1651010150000|2022-04-26 21:55:50|149.13|146.33|149.13|146.33|149.22|146.42|149.13|146.33|0
1651010160000|2022-04-26 21:56:00|149.22|146.42|149.25|146.45|149.27|146.47|149.22|146.42|0
1651010170000|2022-04-26 21:56:10|149.2|146.4|149.15|146.35|149.2|146.4|149.15|146.35|0
1651010180000|2022-04-26 21:56:20|149.05|146.25|149.05|146.25|149.05|146.25|149.05|146.25|0
1651010200000|2022-04-26 21:56:40|149.13|146.33|149.2|146.4|149.2|146.4|149.13|146.33|0
1651010210000|2022-04-26 21:56:50|149.27|146.47|149.27|146.47|149.27|146.47|149.27|146.47|0
1651010230000|2022-04-26 21:57:10|149.26|146.46|149.15|146.35|149.26|146.46|149.15|146.35|0
1651010240000|2022-04-26 21:57:20|149.26|146.46|149.26|146.46|149.26|146.46|149.26|146.46|0
1651010250000|2022-04-26 21:57:30|149.5|146.7|149.34|146.54|149.5|146.7|149.34|146.54|0
1651010260000|2022-04-26 21:57:40|149.31|146.51|149.31|146.51|149.31|146.51|149.31|146.51|0
1651010280000|2022-04-26 21:58:00|149.3|146.5|149.3|146.5|149.3|146.5|149.3|146.5|0
1651010290000|2022-04-26 21:58:10|149.39|146.59|149.39|146.59|149.39|146.59|149.39|146.59|0
1651010300000|2022-04-26 21:58:20|149.31|146.51|149.31|146.51|149.31|146.51|149.31|146.51|0
1651010310000|2022-04-26 21:58:30|149.29|146.49|149.31|146.51|149.31|146.51|149.29|146.49|0
1651010330000|2022-04-26 21:58:50|149.33|146.53|149.33|146.53|149.33|146.53|149.33|146.53|0
1651010340000|2022-04-26 21:59:00|149.44|146.64|149.37|146.57|149.44|146.64|149.37|146.57|0
1651010350000|2022-04-26 21:59:10|149.33|146.53|149.47|146.67|149.47|146.67|149.33|146.53|0
1651010360000|2022-04-26 21:59:20|149.45|146.65|149.37|146.57|149.52|146.72|149.37|146.57|0
1651010370000|2022-04-26 21:59:30|149.29|146.49|149.36|146.56|149.44|146.64|149.29|146.49|0
1651010380000|2022-04-26 21:59:40|149.44|146.64|149.39|146.59|149.44|146.64|149.39|146.59|0
1651010390000|2022-04-26 21:59:50|149.31|146.51|149.59|146.79|149.59|146.79|149.31|146.51|0
1651010400000|2022-04-26 22:00:00|151.49|148.69|151.04|148.24|151.71|148.91|151.04|148.24|0
1651010410000|2022-04-26 22:00:10|151.38|148.58|151.27|148.47|151.38|148.58|150.82|148.02|0
1651010420000|2022-04-26 22:00:20|151.66|148.86|151.66|148.86|151.66|148.86|151.44|148.64|0
1651010430000|2022-04-26 22:00:30|151.6|148.8|150.55|147.75|151.6|148.8|150.27|147.47|0
1651010440000|2022-04-26 22:00:40|151.21|148.41|150.71|147.91|151.21|148.41|150.71|147.91|0
1651010450000|2022-04-26 22:00:50|150.99|148.19|150.66|147.86|151.21|148.41|150.66|147.86|0
1651010460000|2022-04-26 22:01:00|149.66|146.86|150.04|147.24|150.04|147.24|149.66|146.86|0
1651010470000|2022-04-26 22:01:10|150.21|147.41|150.66|147.86|150.66|147.86|150.21|147.41|0
1651010480000|2022-04-26 22:01:20|150.77|147.97|150.88|148.08|150.88|148.08|150.77|147.97|0
1651010490000|2022-04-26 22:01:30|150.66|147.86|150.77|147.97|150.77|147.97|150.55|147.75|0
1651010500000|2022-04-26 22:01:40|150.55|147.75|150.43|147.63|150.55|147.75|150.43|147.63|0
1651010510000|2022-04-26 22:01:50|150.32|147.52|150.1|147.3|150.43|147.63|150.1|147.3|0
1651010520000|2022-04-26 22:02:00|149.99|147.19|150.21|147.41|150.21|147.41|149.99|147.19|0
1651010530000|2022-04-26 22:02:10|150.1|147.3|149.66|146.86|150.1|147.3|149.66|146.86|0
1651010540000|2022-04-26 22:02:20|149.55|146.75|149.44|146.64|149.55|146.75|149.44|146.64|0
1651010550000|2022-04-26 22:02:30|149.55|146.75|149.55|146.75|149.55|146.75|149.44|146.64|0
1651010560000|2022-04-26 22:02:40|149.44|146.64|149.33|146.53|149.55|146.75|149.33|146.53|0
1651010570000|2022-04-26 22:02:50|149.49|146.69|150.88|148.08|150.88|148.08|149.49|146.69|0
1651010580000|2022-04-26 22:03:00|150.71|147.91|150.65|147.85|150.71|147.91|150.65|147.85|0
1651010590000|2022-04-26 22:03:10|150.77|147.97|151.21|148.41|151.21|148.41|150.77|147.97|0
1651010600000|2022-04-26 22:03:20|151.1|148.3|151.21|148.41|151.21|148.41|151.1|148.3|0
1651010610000|2022-04-26 22:03:30|151.15|148.35|150.88|148.08|151.15|148.35|150.88|148.08|0
1651010620000|2022-04-26 22:03:40|150.77|147.97|150.88|148.08|150.88|148.08|150.77|147.97|0
1651010630000|2022-04-26 22:03:50|150.99|148.19|151.21|148.41|151.21|148.41|150.99|148.19|0
1651010640000|2022-04-26 22:04:00|150.99|148.19|151.21|148.41|151.21|148.41|150.99|148.19|0
1651010650000|2022-04-26 22:04:10|151.32|148.52|151.54|148.74|151.54|148.74|151.32|148.52|0
1651010660000|2022-04-26 22:04:20|151.66|148.86|151.99|149.19|152.27|149.47|151.66|148.86|0
1651010670000|2022-04-26 22:04:30|151.88|149.08|151.99|149.19|151.99|149.19|151.88|149.08|0
1651010680000|2022-04-26 22:04:40|151.65|148.85|151.88|149.08|151.88|149.08|151.65|148.85|0
1651010690000|2022-04-26 22:04:50|152.1|149.3|151.93|149.13|152.1|149.3|151.93|149.13|0
1651010700000|2022-04-26 22:05:00|151.99|149.19|152.21|149.41|152.21|149.41|151.99|149.19|0
1651010710000|2022-04-26 22:05:10|152.44|149.64|152.44|149.64|152.55|149.75|152.44|149.64|0
1651010720000|2022-04-26 22:05:20|152.55|149.75|152.55|149.75|152.55|149.75|152.44|149.64|0
1651010730000|2022-04-26 22:05:30|152.38|149.58|151.99|149.19|152.44|149.64|151.99|149.19|0
1651010740000|2022-04-26 22:05:40|152.1|149.3|152.1|149.3|152.1|149.3|152.1|149.3|0
1651010750000|2022-04-26 22:05:50|152.66|149.86|153.33|150.53|153.33|150.53|152.66|149.86|0
1651010760000|2022-04-26 22:06:00|153.11|150.31|153.56|150.76|153.56|150.76|153.11|150.31|0
1651010770000|2022-04-26 22:06:10|153.67|150.87|153.67|150.87|153.78|150.98|153.67|150.87|0
1651010780000|2022-04-26 22:06:20|153.78|150.98|154.57|151.77|154.57|151.77|153.78|150.98|0
1651010790000|2022-04-26 22:06:30|154.23|151.43|154.79|151.99|154.79|151.99|154.23|151.43|0
1651010800000|2022-04-26 22:06:40|154.68|151.88|154.79|151.99|154.79|151.99|154.68|151.88|0
1651010810000|2022-04-26 22:06:50|154.68|151.88|154.46|151.66|154.68|151.88|154.46|151.66|0
1651010820000|2022-04-26 22:07:00|154.74|151.94|155.07|152.27|155.19|152.39|154.68|151.88|0
1651010830000|2022-04-26 22:07:10|154.91|152.11|154.91|152.11|154.91|152.11|154.79|151.99|0
1651010840000|2022-04-26 22:07:20|154.79|151.99|154.46|151.66|154.79|151.99|154.46|151.66|0
1651010850000|2022-04-26 22:07:30|154.68|151.88|154.68|151.88|154.74|151.94|154.46|151.66|0
1651010860000|2022-04-26 22:07:40|154.91|152.11|155.02|152.22|155.02|152.22|154.91|152.11|0
1651010870000|2022-04-26 22:07:50|155.13|152.33|154.91|152.11|155.36|152.56|154.91|152.11|0
1651010880000|2022-04-26 22:08:00|154.96|152.16|155.13|152.33|155.13|152.33|154.91|152.11|0
1651010890000|2022-04-26 22:08:10|155.36|152.56|155.13|152.33|155.36|152.56|155.13|152.33|0
1651010900000|2022-04-26 22:08:20|155.25|152.45|155.3|152.5|155.3|152.5|155.19|152.39|0
1651010910000|2022-04-26 22:08:30|155.25|152.45|155.92|153.12|155.92|153.12|154.91|152.11|0
1651010920000|2022-04-26 22:08:40|156.04|153.24|156.04|153.24|156.04|153.24|155.81|153.01|0
1651010930000|2022-04-26 22:08:50|156.15|153.35|156.15|153.35|156.27|153.47|156.15|153.35|0
1651010940000|2022-04-26 22:09:00|156.27|153.47|156.38|153.58|156.49|153.69|156.15|153.35|0
1651010950000|2022-04-26 22:09:10|156.61|153.81|156.55|153.75|156.61|153.81|156.49|153.69|0
1651010960000|2022-04-26 22:09:20|156.61|153.81|156.95|154.15|157.06|154.26|156.61|153.81|0
1651010970000|2022-04-26 22:09:30|156.83|154.03|156.83|154.03|156.83|154.03|156.83|154.03|0
1651010980000|2022-04-26 22:09:40|156.66|153.86|156.32|153.52|156.66|153.86|156.32|153.52|0
1651010990000|2022-04-26 22:09:50|156.26|153.46|155.86|153.06|156.26|153.46|155.86|153.06|0
1651011000000|2022-04-26 22:10:00|155.92|153.12|156.49|153.69|156.49|153.69|155.92|153.12|0
1651011010000|2022-04-26 22:10:10|156.83|154.03|157.17|154.37|157.17|154.37|156.83|154.03|0
1651011020000|2022-04-26 22:10:20|157.06|154.26|157.17|154.37|157.4|154.6|157.06|154.26|0
1651011030000|2022-04-26 22:10:30|157.12|154.32|157.11|154.31|157.29|154.49|157.11|154.31|0
1651011040000|2022-04-26 22:10:40|157.34|154.54|157.17|154.37|157.4|154.6|157.17|154.37|0
1651011050000|2022-04-26 22:10:50|157.06|154.26|157.06|154.26|157.4|154.6|157.06|154.26|0
1651011060000|2022-04-26 22:11:00|157.17|154.37|157.11|154.31|157.17|154.37|156.95|154.15|0
1651011070000|2022-04-26 22:11:10|157.17|154.37|156.6|153.8|157.17|154.37|156.6|153.8|0
1651011080000|2022-04-26 22:11:20|156.43|153.63|156.04|153.24|156.43|153.63|156.04|153.24|0
1651011090000|2022-04-26 22:11:30|156.49|153.69|156.04|153.24|156.49|153.69|156.04|153.24|0
1651011100000|2022-04-26 22:11:40|156.15|153.35|156.26|153.46|156.38|153.58|156.15|153.35|0
1651011110000|2022-04-26 22:11:50|156.38|153.58|156.15|153.35|156.38|153.58|156.15|153.35|0
1651011120000|2022-04-26 22:12:00|156.83|154.03|156.72|153.92|156.95|154.15|156.72|153.92|0
1651011130000|2022-04-26 22:12:10|156.6|153.8|156.09|153.29|156.6|153.8|156.09|153.29|0
1651011140000|2022-04-26 22:12:20|156.04|153.24|155.98|153.18|156.04|153.24|155.98|153.18|0
1651011150000|2022-04-26 22:12:30|155.81|153.01|155.81|153.01|155.81|153.01|155.69|152.89|0
1651011160000|2022-04-26 22:12:40|155.69|152.89|156.15|153.35|156.26|153.46|155.69|152.89|0
1651011170000|2022-04-26 22:12:50|156.26|153.46|157.17|154.37|157.29|154.49|156.26|153.46|0
1651011180000|2022-04-26 22:13:00|157.4|154.6|157.29|154.49|157.4|154.6|157.17|154.37|0
1651011190000|2022-04-26 22:13:10|157.51|154.71|157.29|154.49|157.51|154.71|157|154.2|0
1651011200000|2022-04-26 22:13:20|157.17|154.37|156.88|154.08|157.17|154.37|156.88|154.08|0
1651011210000|2022-04-26 22:13:30|157.17|154.37|157.06|154.26|157.17|154.37|157.06|154.26|0
1651011220000|2022-04-26 22:13:40|157|154.2|157.06|154.26|157.06|154.26|157|154.2|0
1651011230000|2022-04-26 22:13:50|157.29|154.49|157.29|154.49|157.29|154.49|157.17|154.37|0
1651011240000|2022-04-26 22:14:00|157.4|154.6|157.57|154.77|157.57|154.77|157.4|154.6|0
1651011250000|2022-04-26 22:14:10|157.4|154.6|156.83|154.03|157.4|154.6|156.83|154.03|0
1651011260000|2022-04-26 22:14:20|156.94|154.14|156.6|153.8|156.94|154.14|156.6|153.8|0
1651011270000|2022-04-26 22:14:30|156.54|153.74|156.66|153.86|156.66|153.86|156.54|153.74|0
1651011280000|2022-04-26 22:14:40|156.6|153.8|156.37|153.57|156.6|153.8|156.37|153.57|0
1651011290000|2022-04-26 22:14:50|156.31|153.51|156.37|153.57|156.49|153.69|156.31|153.51|0
1651011300000|2022-04-26 22:15:00|156.43|153.63|157.06|154.26|157.17|154.37|156.43|153.63|0
1651011310000|2022-04-26 22:15:10|156.94|154.14|156.88|154.08|156.94|154.14|156.88|154.08|0
1651011320000|2022-04-26 22:15:20|156.77|153.97|156.6|153.8|156.77|153.97|156.6|153.8|0
1651011330000|2022-04-26 22:15:30|156.54|153.74|156.43|153.63|156.54|153.74|156.43|153.63|0
1651011340000|2022-04-26 22:15:40|156.66|153.86|156.77|153.97|156.77|153.97|156.66|153.86|0
1651011350000|2022-04-26 22:15:50|156.88|154.08|156.83|154.03|156.94|154.14|156.83|154.03|0
1651011360000|2022-04-26 22:16:00|156.65|153.85|156.6|153.8|156.65|153.85|156.6|153.8|0
1651011370000|2022-04-26 22:16:10|156.49|153.69|156.6|153.8|156.6|153.8|156.49|153.69|0
1651011380000|2022-04-26 22:16:20|156.49|153.69|156.43|153.63|156.71|153.91|156.43|153.63|0
1651011390000|2022-04-26 22:16:30|156.31|153.51|156.88|154.08|156.88|154.08|156.26|153.46|0
1651011400000|2022-04-26 22:16:40|156.94|154.14|156.94|154.14|156.94|154.14|156.94|154.14|0
1651011410000|2022-04-26 22:16:50|156.83|154.03|156.88|154.08|156.94|154.14|156.83|154.03|0
1651011420000|2022-04-26 22:17:00|156.94|154.14|156.71|153.91|156.94|154.14|156.65|153.85|0
1651011430000|2022-04-26 22:17:10|156.83|154.03|156.71|153.91|156.83|154.03|156.71|153.91|0
1651011440000|2022-04-26 22:17:20|156.83|154.03|156.14|153.34|156.83|154.03|156.14|153.34|0
1651011450000|2022-04-26 22:17:30|156.37|153.57|156.2|153.4|156.37|153.57|156.2|153.4|0
1651011460000|2022-04-26 22:17:40|156.14|153.34|155.58|152.78|156.14|153.34|155.58|152.78|0
1651011470000|2022-04-26 22:17:50|155.46|152.66|155.63|152.83|155.63|152.83|155.46|152.66|0
1651011480000|2022-04-26 22:18:00|155.58|152.78|155.35|152.55|155.58|152.78|155.35|152.55|0
1651011490000|2022-04-26 22:18:10|155.46|152.66|154.95|152.15|155.46|152.66|154.95|152.15|0
1651011500000|2022-04-26 22:18:20|154.79|151.99|154.79|151.99|154.79|151.99|154.73|151.93|0
1651011510000|2022-04-26 22:18:30|154.84|152.04|154.78|151.98|155.01|152.21|154.78|151.98|0
1651011520000|2022-04-26 22:18:40|154.67|151.87|154.22|151.42|154.67|151.87|154.22|151.42|0
1651011530000|2022-04-26 22:18:50|153.88|151.08|154.11|151.31|154.11|151.31|153.88|151.08|0
1651011540000|2022-04-26 22:19:00|154.33|151.53|154.56|151.76|154.56|151.76|154.22|151.42|0
1651011550000|2022-04-26 22:19:10|154.67|151.87|155.24|152.44|155.24|152.44|154.67|151.87|0
1651011560000|2022-04-26 22:19:20|155.35|152.55|155.46|152.66|155.46|152.66|155.29|152.49|0
1651011570000|2022-04-26 22:19:30|155.58|152.78|155.58|152.78|155.8|153|155.58|152.78|0
1651011580000|2022-04-26 22:19:40|155.4|152.6|154.84|152.04|155.4|152.6|154.45|151.65|0
1651011590000|2022-04-26 22:19:50|155.01|152.21|155.18|152.38|155.18|152.38|155.01|152.21|0
1651011600000|2022-04-26 22:20:00|155.24|152.44|155.8|153|155.8|153|155.24|152.44|0
1651011610000|2022-04-26 22:20:10|155.74|152.94|155.69|152.89|155.74|152.94|155.69|152.89|0
1651011620000|2022-04-26 22:20:20|155.63|152.83|155.58|152.78|155.63|152.83|155.58|152.78|0
1651011630000|2022-04-26 22:20:30|155.63|152.83|155.69|152.89|155.69|152.89|155.63|152.83|0
1651011640000|2022-04-26 22:20:40|155.57|152.77|155.69|152.89|155.8|153|155.57|152.77|0
1651011650000|2022-04-26 22:20:50|155.91|153.11|155.57|152.77|156.03|153.23|155.57|152.77|0
1651011660000|2022-04-26 22:21:00|155.69|152.89|156.48|153.68|156.48|153.68|155.69|152.89|0
1651011670000|2022-04-26 22:21:10|156.08|153.28|156.03|153.23|156.08|153.28|155.91|153.11|0
1651011680000|2022-04-26 22:21:20|156.14|153.34|156.48|153.68|156.48|153.68|156.14|153.34|0
1651011690000|2022-04-26 22:21:30|156.71|153.91|156.37|153.57|156.71|153.91|156.37|153.57|0
1651011700000|2022-04-26 22:21:40|156.48|153.68|156.25|153.45|156.6|153.8|156.25|153.45|0
1651011710000|2022-04-26 22:21:50|156.03|153.23|156.2|153.4|156.2|153.4|156.03|153.23|0
1651011720000|2022-04-26 22:22:00|156.14|153.34|156.2|153.4|156.2|153.4|156.14|153.34|0
1651011730000|2022-04-26 22:22:10|156.25|153.45|156.54|153.74|156.54|153.74|156.25|153.45|0
1651011740000|2022-04-26 22:22:20|156.48|153.68|156.82|154.02|156.82|154.02|156.48|153.68|0
1651011750000|2022-04-26 22:22:30|156.76|153.96|156.82|154.02|156.94|154.14|156.76|153.96|0
1651011760000|2022-04-26 22:22:40|156.94|154.14|157.22|154.42|157.22|154.42|156.94|154.14|0
1651011770000|2022-04-26 22:22:50|157.28|154.48|157.16|154.36|157.28|154.48|157.05|154.25|0
1651011780000|2022-04-26 22:23:00|157.28|154.48|157.51|154.71|157.51|154.71|157.28|154.48|0
1651011790000|2022-04-26 22:23:10|157.39|154.59|157.39|154.59|157.51|154.71|157.39|154.59|0
1651011800000|2022-04-26 22:23:20|157.51|154.71|157.62|154.82|157.62|154.82|157.51|154.71|0
1651011810000|2022-04-26 22:23:30|157.67|154.87|157.67|154.87|157.73|154.93|157.67|154.87|0
1651011820000|2022-04-26 22:23:40|157.45|154.65|157.73|154.93|157.73|154.93|157.28|154.48|0
1651011830000|2022-04-26 22:23:50|157.79|154.99|157.79|154.99|157.85|155.05|157.79|154.99|0
1651011840000|2022-04-26 22:24:00|157.85|155.05|157.9|155.1|157.9|155.1|157.73|154.93|0
1651011850000|2022-04-26 22:24:10|157.96|155.16|157.85|155.05|157.96|155.16|157.85|155.05|0
1651011860000|2022-04-26 22:24:20|157.96|155.16|157.9|155.1|157.96|155.16|157.9|155.1|0
1651011870000|2022-04-26 22:24:30|157.85|155.05|157.85|155.05|157.85|155.05|157.85|155.05|0
1651011880000|2022-04-26 22:24:40|157.9|155.1|157.85|155.05|157.9|155.1|157.85|155.05|0
1651011890000|2022-04-26 22:24:50|157.96|155.16|158.19|155.39|158.19|155.39|157.96|155.16|0
1651011900000|2022-04-26 22:25:00|158.36|155.56|157.96|155.16|158.36|155.56|157.85|155.05|0
1651011910000|2022-04-26 22:25:10|158.08|155.28|157.96|155.16|158.08|155.28|157.96|155.16|0
1651011920000|2022-04-26 22:25:20|158.02|155.22|158.02|155.22|158.08|155.28|158.02|155.22|0
1651011930000|2022-04-26 22:25:30|158.19|155.39|157.73|154.93|158.19|155.39|157.73|154.93|0
1651011940000|2022-04-26 22:25:40|157.85|155.05|157.96|155.16|158.08|155.28|157.85|155.05|0
1651011950000|2022-04-26 22:25:50|157.85|155.05|157.85|155.05|157.9|155.1|157.85|155.05|0
1651011960000|2022-04-26 22:26:00|157.96|155.16|157.85|155.05|157.96|155.16|157.85|155.05|0
1651011970000|2022-04-26 22:26:10|157.96|155.16|158.19|155.39|158.19|155.39|157.96|155.16|0
1651011980000|2022-04-26 22:26:20|158.07|155.27|158.07|155.27|158.07|155.27|158.02|155.22|0
1651011990000|2022-04-26 22:26:30|158.19|155.39|158.19|155.39|158.19|155.39|158.13|155.33|0
1651012000000|2022-04-26 22:26:40|158.53|155.73|158.53|155.73|158.53|155.73|158.53|155.73|0
1651012010000|2022-04-26 22:26:50|158.82|156.02|158.7|155.9|158.82|156.02|158.7|155.9|0
1651012020000|2022-04-26 22:27:00|158.65|155.85|158.88|156.08|158.88|156.08|158.65|155.85|0
1651012030000|2022-04-26 22:27:10|158.76|155.96|158.88|156.08|158.88|156.08|158.65|155.85|0
1651012040000|2022-04-26 22:27:20|158.82|156.02|159.57|156.77|159.57|156.77|158.82|156.02|0
1651012050000|2022-04-26 22:27:30|159.74|156.94|160.14|157.34|160.14|157.34|159.74|156.94|0
1651012060000|2022-04-26 22:27:40|160.03|157.23|160.03|157.23|160.14|157.34|160.03|157.23|0
1651012070000|2022-04-26 22:27:50|159.97|157.17|160.14|157.34|160.14|157.34|159.97|157.17|0
1651012080000|2022-04-26 22:28:00|160.03|157.23|160.14|157.34|160.14|157.34|159.91|157.11|0
1651012090000|2022-04-26 22:28:10|160.03|157.23|160.26|157.46|160.26|157.46|160.03|157.23|0
1651012100000|2022-04-26 22:28:20|160.14|157.34|160.2|157.4|160.2|157.4|160.14|157.34|0
1651012110000|2022-04-26 22:28:30|160.14|157.34|160.14|157.34|160.14|157.34|160.14|157.34|0
1651012120000|2022-04-26 22:28:40|160.03|157.23|160.14|157.34|160.26|157.46|160.03|157.23|0
1651012130000|2022-04-26 22:28:50|159.79|156.99|160.03|157.23|160.08|157.28|159.79|156.99|0
1651012140000|2022-04-26 22:29:00|159.97|157.17|160.2|157.4|160.2|157.4|159.97|157.17|0
1651012150000|2022-04-26 22:29:10|160.02|157.22|160.02|157.22|160.02|157.22|159.91|157.11|0
1651012160000|2022-04-26 22:29:20|160.08|157.28|160.49|157.69|160.49|157.69|160.08|157.28|0
1651012170000|2022-04-26 22:29:30|160.6|157.8|161.12|158.32|161.12|158.32|160.6|157.8|0
1651012180000|2022-04-26 22:29:40|161.35|158.55|161.24|158.44|161.41|158.61|161.24|158.44|0
1651012190000|2022-04-26 22:29:50|161.12|158.32|161.06|158.26|161.18|158.38|161.06|158.26|0
1651012200000|2022-04-26 22:30:00|161.12|158.32|161.12|158.32|161.12|158.32|161.06|158.26|0
1651012210000|2022-04-26 22:30:10|161.06|158.26|161.64|158.84|161.64|158.84|160.95|158.15|0
1651012220000|2022-04-26 22:30:20|161.76|158.96|161.76|158.96|161.76|158.96|161.53|158.73|0
1651012230000|2022-04-26 22:30:30|161.99|159.19|161.41|158.61|161.99|159.19|161.41|158.61|0
1651012240000|2022-04-26 22:30:40|161.29|158.49|161.29|158.49|161.29|158.49|161.12|158.32|0
1651012250000|2022-04-26 22:30:50|161.41|158.61|161.53|158.73|161.53|158.73|161.41|158.61|0
1651012260000|2022-04-26 22:31:00|161.58|158.78|161.53|158.73|161.64|158.84|161.53|158.73|0
1651012270000|2022-04-26 22:31:10|161.58|158.78|161.58|158.78|161.58|158.78|161.58|158.78|0
1651012280000|2022-04-26 22:31:20|161.64|158.84|161.53|158.73|161.64|158.84|161.53|158.73|0
1651012290000|2022-04-26 22:31:30|161.64|158.84|161.41|158.61|161.76|158.96|161.41|158.61|0
1651012300000|2022-04-26 22:31:40|161.29|158.49|161.18|158.38|161.29|158.49|161.18|158.38|0
1651012310000|2022-04-26 22:31:50|161.29|158.49|161.06|158.26|161.29|158.49|161.06|158.26|0
1651012320000|2022-04-26 22:32:00|160.95|158.15|160.89|158.09|160.95|158.15|160.72|157.92|0
1651012330000|2022-04-26 22:32:10|160.83|158.03|160.71|157.91|160.83|158.03|160.71|157.91|0
1651012340000|2022-04-26 22:32:20|160.77|157.97|160.48|157.68|160.77|157.97|160.48|157.68|0
1651012350000|2022-04-26 22:32:30|160.54|157.74|160.48|157.68|160.54|157.74|160.42|157.62|0
1651012360000|2022-04-26 22:32:40|160.54|157.74|160.6|157.8|160.6|157.8|160.48|157.68|0
1651012370000|2022-04-26 22:32:50|160.71|157.91|160.6|157.8|160.71|157.91|160.6|157.8|0
1651012380000|2022-04-26 22:33:00|160.48|157.68|160.25|157.45|160.48|157.68|160.25|157.45|0
1651012390000|2022-04-26 22:33:10|160.37|157.57|160.25|157.45|160.37|157.57|160.25|157.45|0
1651012400000|2022-04-26 22:33:20|160.14|157.34|159.96|157.16|160.14|157.34|159.96|157.16|0
1651012410000|2022-04-26 22:33:30|160.02|157.22|159.91|157.11|160.02|157.22|159.91|157.11|0
1651012420000|2022-04-26 22:33:40|159.96|157.16|160.02|157.22|160.02|157.22|159.96|157.16|0
1651012430000|2022-04-26 22:33:50|160.14|157.34|160.02|157.22|160.14|157.34|160.02|157.22|0
1651012440000|2022-04-26 22:34:00|159.96|157.16|159.96|157.16|159.96|157.16|159.96|157.16|0
1651012450000|2022-04-26 22:34:10|160.02|157.22|160.14|157.34|160.14|157.34|160.02|157.22|0
1651012460000|2022-04-26 22:34:20|160.48|157.68|160.37|157.57|160.48|157.68|160.37|157.57|0
1651012470000|2022-04-26 22:34:30|160.14|157.34|160.02|157.22|160.14|157.34|160.02|157.22|0
1651012480000|2022-04-26 22:34:40|160.14|157.34|159.79|156.99|160.14|157.34|159.79|156.99|0
1651012490000|2022-04-26 22:34:50|159.73|156.93|159.79|156.99|159.79|156.99|159.67|156.87|0
1651012500000|2022-04-26 22:35:00|159.9|157.1|160.02|157.22|160.02|157.22|159.9|157.1|0
1651012510000|2022-04-26 22:35:10|160.25|157.45|160.25|157.45|160.37|157.57|160.25|157.45|0
1651012520000|2022-04-26 22:35:20|160.13|157.33|159.84|157.04|160.13|157.33|159.84|157.04|0
1651012530000|2022-04-26 22:35:30|159.67|156.87|159.56|156.76|159.67|156.87|159.56|156.76|0
1651012540000|2022-04-26 22:35:40|159.5|156.7|159.56|156.76|159.56|156.76|159.5|156.7|0
1651012550000|2022-04-26 22:35:50|159.38|156.58|158.87|156.07|159.38|156.58|158.87|156.07|0
1651012560000|2022-04-26 22:36:00|158.98|156.18|159.21|156.41|159.21|156.41|158.98|156.18|0
1651012570000|2022-04-26 22:36:10|159.1|156.3|159.04|156.24|159.1|156.3|159.04|156.24|0
1651012580000|2022-04-26 22:36:20|159.1|156.3|158.87|156.07|159.1|156.3|158.87|156.07|0
1651012590000|2022-04-26 22:36:30|158.81|156.01|158.75|155.95|158.81|156.01|158.69|155.89|0
1651012600000|2022-04-26 22:36:40|158.18|155.38|158.29|155.49|158.3|155.5|158.07|155.27|0
1651012610000|2022-04-26 22:36:50|158.18|155.38|158.18|155.38|158.18|155.38|158.18|155.38|0
1651012620000|2022-04-26 22:37:00|158.29|155.49|158.98|156.18|159.1|156.3|158.29|155.49|0
1651012630000|2022-04-26 22:37:10|158.75|155.95|158.98|156.18|158.98|156.18|158.75|155.95|0
1651012640000|2022-04-26 22:37:20|159.21|156.41|159.15|156.35|159.21|156.41|159.15|156.35|0
1651012650000|2022-04-26 22:37:30|159.04|156.24|159.5|156.7|159.5|156.7|159.04|156.24|0
1651012660000|2022-04-26 22:37:40|159.56|156.76|159.56|156.76|159.67|156.87|159.56|156.76|0
1651012670000|2022-04-26 22:37:50|159.44|156.64|159.44|156.64|159.5|156.7|159.44|156.64|0
1651012680000|2022-04-26 22:38:00|159.56|156.76|159.67|156.87|159.67|156.87|159.56|156.76|0
1651012690000|2022-04-26 22:38:10|159.79|156.99|159.79|156.99|159.79|156.99|159.67|156.87|0
1651012700000|2022-04-26 22:38:20|159.67|156.87|159.38|156.58|159.67|156.87|159.38|156.58|0
1651012710000|2022-04-26 22:38:30|159.44|156.64|159.38|156.58|159.44|156.64|159.38|156.58|0
1651012720000|2022-04-26 22:38:40|159.44|156.64|159.44|156.64|159.44|156.64|159.44|156.64|0
1651012730000|2022-04-26 22:38:50|159.38|156.58|159.21|156.41|159.38|156.58|159.21|156.41|0
1651012740000|2022-04-26 22:39:00|159.15|156.35|159.1|156.3|159.15|156.35|159.1|156.3|0
1651012750000|2022-04-26 22:39:10|158.98|156.18|159.1|156.3|159.1|156.3|158.98|156.18|0
1651012760000|2022-04-26 22:39:20|159.33|156.53|159.33|156.53|159.33|156.53|159.21|156.41|0
1651012770000|2022-04-26 22:39:30|158.75|155.95|158.35|155.55|158.75|155.95|158.35|155.55|0
1651012780000|2022-04-26 22:39:40|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1651012790000|2022-04-26 22:39:50|158.18|155.38|158.06|155.26|158.18|155.38|157.95|155.15|0
1651012800000|2022-04-26 22:40:00|158.12|155.32|158.12|155.32|158.23|155.43|157.95|155.15|0
1651012810000|2022-04-26 22:40:10|158.18|155.38|158.06|155.26|158.23|155.43|158.06|155.26|0
1651012820000|2022-04-26 22:40:20|157.95|155.15|158.06|155.26|158.12|155.32|157.95|155.15|0
1651012830000|2022-04-26 22:40:30|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1651012840000|2022-04-26 22:40:40|157.89|155.09|157.95|155.15|157.95|155.15|157.83|155.03|0
1651012850000|2022-04-26 22:40:50|158.06|155.26|158.29|155.49|158.29|155.49|158.06|155.26|0
1651012860000|2022-04-26 22:41:00|158.06|155.26|158.06|155.26|158.06|155.26|158.06|155.26|0
1651012870000|2022-04-26 22:41:10|158.12|155.32|158.12|155.32|158.18|155.38|158.12|155.32|0
1651012880000|2022-04-26 22:41:20|158.06|155.26|157.95|155.15|158.06|155.26|157.83|155.03|0
1651012890000|2022-04-26 22:41:30|158.12|155.32|158.12|155.32|158.18|155.38|158.06|155.26|0
1651012900000|2022-04-26 22:41:40|158.18|155.38|158.35|155.55|158.35|155.55|158.18|155.38|0
1651012910000|2022-04-26 22:41:50|158.52|155.72|158.18|155.38|158.52|155.72|158.18|155.38|0
1651012920000|2022-04-26 22:42:00|158.29|155.49|158.29|155.49|158.29|155.49|158.29|155.49|0
1651012930000|2022-04-26 22:42:10|158.23|155.43|158.23|155.43|158.23|155.43|158.23|155.43|0
1651012940000|2022-04-26 22:42:20|158.29|155.49|158.29|155.49|158.35|155.55|158.29|155.49|0
1651012950000|2022-04-26 22:42:30|158.35|155.55|158.46|155.66|158.46|155.66|158.35|155.55|0
1651012960000|2022-04-26 22:42:40|158.4|155.6|158.18|155.38|158.4|155.6|158.18|155.38|0
1651012970000|2022-04-26 22:42:50|158.12|155.32|158.12|155.32|158.12|155.32|158.12|155.32|0
1651012980000|2022-04-26 22:43:00|158.18|155.38|157.95|155.15|158.18|155.38|157.95|155.15|0
1651012990000|2022-04-26 22:43:10|157.89|155.09|157.83|155.03|157.89|155.09|157.83|155.03|0
1651013000000|2022-04-26 22:43:20|157.77|154.97|157.83|155.03|157.83|155.03|157.72|154.92|0
1651013010000|2022-04-26 22:43:30|157.77|154.97|157.6|154.8|157.83|155.03|157.6|154.8|0
1651013020000|2022-04-26 22:43:40|157.72|154.92|157.72|154.92|157.77|154.97|157.6|154.8|0
1651013030000|2022-04-26 22:43:50|157.6|154.8|157.6|154.8|157.66|154.86|157.6|154.8|0
1651013040000|2022-04-26 22:44:00|157.54|154.74|157.6|154.8|157.6|154.8|157.49|154.69|0
1651013060000|2022-04-26 22:44:20|156.92|154.12|156.8|154|156.92|154.12|156.69|153.89|0
1651013070000|2022-04-26 22:44:30|156.92|154.12|156.29|153.49|156.92|154.12|156.29|153.49|0
1651013080000|2022-04-26 22:44:40|156.12|153.32|156.01|153.21|156.12|153.32|156.01|153.21|0
1651013090000|2022-04-26 22:44:50|156.12|153.32|156.12|153.32|156.24|153.44|156.12|153.32|0
1651013100000|2022-04-26 22:45:00|156.24|153.44|156.35|153.55|156.46|153.66|156.24|153.44|0
1651013110000|2022-04-26 22:45:10|156.46|153.66|156.46|153.66|156.52|153.72|156.46|153.66|0
1651013120000|2022-04-26 22:45:20|156.52|153.72|156.63|153.83|156.63|153.83|156.52|153.72|0
1651013130000|2022-04-26 22:45:30|156.52|153.72|156.23|153.43|156.52|153.72|156.23|153.43|0
1651013140000|2022-04-26 22:45:40|156.35|153.55|156.18|153.38|156.35|153.55|156.18|153.38|0
1651013150000|2022-04-26 22:45:50|156.01|153.21|156.23|153.43|156.23|153.43|156.01|153.21|0
1651013160000|2022-04-26 22:46:00|156.35|153.55|156.35|153.55|156.35|153.55|156.35|153.55|0
1651013170000|2022-04-26 22:46:10|156.12|153.32|156.12|153.32|156.18|153.38|156.12|153.32|0
1651013180000|2022-04-26 22:46:20|156.18|153.38|156.23|153.43|156.23|153.43|156.18|153.38|0
1651013190000|2022-04-26 22:46:30|156.12|153.32|156.12|153.32|156.12|153.32|156.06|153.26|0
1651013200000|2022-04-26 22:46:40|156.17|153.37|156.12|153.32|156.17|153.37|156.12|153.32|0
1651013210000|2022-04-26 22:46:50|156.17|153.37|156.23|153.43|156.23|153.43|156.17|153.37|0
1651013220000|2022-04-26 22:47:00|156.12|153.32|155.89|153.09|156.12|153.32|155.89|153.09|0
1651013230000|2022-04-26 22:47:10|155.83|153.03|155.78|152.98|155.83|153.03|155.78|152.98|0
1651013240000|2022-04-26 22:47:20|155.83|153.03|155.78|152.98|155.83|153.03|155.78|152.98|0
1651013250000|2022-04-26 22:47:30|155.67|152.87|155.67|152.87|155.67|152.87|155.67|152.87|0
1651013260000|2022-04-26 22:47:40|155.78|152.98|156.23|153.43|156.23|153.43|155.78|152.98|0
1651013270000|2022-04-26 22:47:50|156.69|153.89|156.92|154.12|156.92|154.12|156.57|153.77|0
1651013280000|2022-04-26 22:48:00|157.03|154.23|156.8|154|157.03|154.23|156.8|154|0
1651013290000|2022-04-26 22:48:10|156.74|153.94|156.57|153.77|156.74|153.94|156.57|153.77|0
1651013300000|2022-04-26 22:48:20|156.46|153.66|156.69|153.89|156.69|153.89|156.46|153.66|0
1651013310000|2022-04-26 22:48:30|156.74|153.94|156.63|153.83|156.74|153.94|156.57|153.77|0
1651013320000|2022-04-26 22:48:40|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651013330000|2022-04-26 22:48:50|156.69|153.89|156.57|153.77|156.69|153.89|156.57|153.77|0
1651013340000|2022-04-26 22:49:00|156.51|153.71|156.4|153.6|156.51|153.71|156.4|153.6|0
1651013350000|2022-04-26 22:49:10|156|153.2|156.23|153.43|156.23|153.43|156|153.2|0
1651013360000|2022-04-26 22:49:20|156.35|153.55|156.46|153.66|156.46|153.66|156.35|153.55|0
1651013370000|2022-04-26 22:49:30|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651013380000|2022-04-26 22:49:40|156.63|153.83|156.51|153.71|156.63|153.83|156.51|153.71|0
1651013390000|2022-04-26 22:49:50|156.57|153.77|156.46|153.66|156.57|153.77|156.4|153.6|0
1651013400000|2022-04-26 22:50:00|156.34|153.54|156.23|153.43|156.34|153.54|156.23|153.43|0
1651013410000|2022-04-26 22:50:10|156.46|153.66|156.57|153.77|156.57|153.77|156.46|153.66|0
1651013420000|2022-04-26 22:50:20|156.46|153.66|156.63|153.83|156.63|153.83|156.46|153.66|0
1651013430000|2022-04-26 22:50:30|156.74|153.94|156.91|154.11|156.91|154.11|156.69|153.89|0
1651013440000|2022-04-26 22:50:40|157.03|154.23|156.91|154.11|157.03|154.23|156.91|154.11|0
1651013450000|2022-04-26 22:50:50|156.8|154|156.8|154|156.8|154|156.8|154|0
1651013460000|2022-04-26 22:51:00|156.91|154.11|157.37|154.57|157.37|154.57|156.91|154.11|0
1651013470000|2022-04-26 22:51:10|157.48|154.68|157.71|154.91|157.71|154.91|157.48|154.68|0
1651013480000|2022-04-26 22:51:20|157.6|154.8|157.54|154.74|157.6|154.8|157.54|154.74|0
1651013490000|2022-04-26 22:51:30|157.42|154.62|157.48|154.68|157.48|154.68|157.37|154.57|0
1651013500000|2022-04-26 22:51:40|157.54|154.74|157.6|154.8|157.6|154.8|157.54|154.74|0
1651013510000|2022-04-26 22:51:50|157.71|154.91|157.6|154.8|157.71|154.91|157.6|154.8|0
1651013520000|2022-04-26 22:52:00|157.82|155.02|157.94|155.14|157.99|155.19|157.82|155.02|0
1651013530000|2022-04-26 22:52:10|158.05|155.25|158.28|155.48|158.28|155.48|158.05|155.25|0
1651013540000|2022-04-26 22:52:20|158.4|155.6|158.22|155.42|158.4|155.6|158.22|155.42|0
1651013550000|2022-04-26 22:52:30|158.28|155.48|158.28|155.48|158.28|155.48|158.28|155.48|0
1651013560000|2022-04-26 22:52:40|158.22|155.42|158.11|155.31|158.22|155.42|158.11|155.31|0
1651013570000|2022-04-26 22:52:50|158.05|155.25|158.05|155.25|158.05|155.25|157.94|155.14|0
1651013580000|2022-04-26 22:53:00|158.17|155.37|158.34|155.54|158.34|155.54|158.17|155.37|0
1651013590000|2022-04-26 22:53:10|158.17|155.37|158.11|155.31|158.17|155.37|158.05|155.25|0
1651013600000|2022-04-26 22:53:20|158.05|155.25|157.82|155.02|158.05|155.25|157.82|155.02|0
1651013610000|2022-04-26 22:53:30|157.94|155.14|157.82|155.02|157.94|155.14|157.82|155.02|0
1651013620000|2022-04-26 22:53:40|158.05|155.25|157.99|155.19|158.05|155.25|157.99|155.19|0
1651013630000|2022-04-26 22:53:50|158.11|155.31|158.4|155.6|158.4|155.6|158.11|155.31|0
1651013640000|2022-04-26 22:54:00|158.28|155.48|158.45|155.65|158.45|155.65|158.28|155.48|0
1651013650000|2022-04-26 22:54:10|158.51|155.71|158.51|155.71|158.51|155.71|158.51|155.71|0
1651013660000|2022-04-26 22:54:20|158.45|155.65|158.39|155.59|158.45|155.65|158.39|155.59|0
1651013670000|2022-04-26 22:54:30|158.34|155.54|158.17|155.37|158.34|155.54|158.17|155.37|0
1651013680000|2022-04-26 22:54:40|158.11|155.31|158.17|155.37|158.17|155.37|158.11|155.31|0
1651013690000|2022-04-26 22:54:50|158.05|155.25|158.05|155.25|158.05|155.25|158.05|155.25|0
1651013700000|2022-04-26 22:55:00|158.17|155.37|158.05|155.25|158.17|155.37|158.05|155.25|0
1651013710000|2022-04-26 22:55:10|158.28|155.48|158.22|155.42|158.33|155.53|158.22|155.42|0
1651013720000|2022-04-26 22:55:20|158.28|155.48|158.28|155.48|158.33|155.53|158.22|155.42|0
1651013730000|2022-04-26 22:55:30|158.16|155.36|157.99|155.19|158.16|155.36|157.94|155.14|0
1651013740000|2022-04-26 22:55:40|157.82|155.02|157.82|155.02|157.88|155.08|157.65|154.85|0
1651013750000|2022-04-26 22:55:50|157.71|154.91|157.36|154.56|157.71|154.91|157.25|154.45|0
1651013760000|2022-04-26 22:56:00|157.25|154.45|157.02|154.22|157.25|154.45|157.02|154.22|0
1651013770000|2022-04-26 22:56:10|156.91|154.11|156.91|154.11|157.02|154.22|156.91|154.11|0
1651013780000|2022-04-26 22:56:20|156.96|154.16|156.96|154.16|157.02|154.22|156.91|154.11|0
1651013790000|2022-04-26 22:56:30|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651013800000|2022-04-26 22:56:40|156.96|154.16|156.96|154.16|157.25|154.45|156.96|154.16|0
1651013810000|2022-04-26 22:56:50|156.91|154.11|156.91|154.11|156.91|154.11|156.79|153.99|0
1651013820000|2022-04-26 22:57:00|156.51|153.71|156.68|153.88|156.68|153.88|156.45|153.65|0
1651013830000|2022-04-26 22:57:10|156.57|153.77|156.73|153.93|156.73|153.93|156.57|153.77|0
1651013840000|2022-04-26 22:57:20|156.68|153.88|156.68|153.88|156.73|153.93|156.62|153.82|0
1651013850000|2022-04-26 22:57:30|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651013860000|2022-04-26 22:57:40|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1651013870000|2022-04-26 22:57:50|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651013880000|2022-04-26 22:58:00|156.68|153.88|157.25|154.45|157.25|154.45|156.68|153.88|0
1651013890000|2022-04-26 22:58:10|157.36|154.56|157.36|154.56|157.36|154.56|157.25|154.45|0
1651013900000|2022-04-26 22:58:20|157.42|154.62|157.36|154.56|157.48|154.68|157.36|154.56|0
1651013910000|2022-04-26 22:58:30|157.42|154.62|157.42|154.62|157.42|154.62|157.36|154.56|0
1651013920000|2022-04-26 22:58:40|157.48|154.68|157.36|154.56|157.48|154.68|157.36|154.56|0
1651013940000|2022-04-26 22:59:00|157.3|154.5|157.13|154.33|157.3|154.5|157.13|154.33|0
1651013950000|2022-04-26 22:59:10|157.25|154.45|157.25|154.45|157.25|154.45|157.13|154.33|0
1651013960000|2022-04-26 22:59:20|157.07|154.27|156.62|153.82|157.07|154.27|156.62|153.82|0
1651013970000|2022-04-26 22:59:30|156.68|153.88|156.79|153.99|156.79|153.99|156.68|153.88|0
1651013980000|2022-04-26 22:59:40|156.73|153.93|156.62|153.82|156.73|153.93|156.62|153.82|0
1651013990000|2022-04-26 22:59:50|156.68|153.88|156.73|153.93|156.73|153.93|156.68|153.88|0
1651014000000|2022-04-26 23:00:00|156.79|153.99|157.13|154.33|157.13|154.33|156.79|153.99|0
1651014010000|2022-04-26 23:00:10|157.02|154.22|157.19|154.39|157.19|154.39|156.91|154.11|0
1651014020000|2022-04-26 23:00:20|157.13|154.33|156.73|153.93|157.13|154.33|156.73|153.93|0
1651014030000|2022-04-26 23:00:30|156.79|153.99|156.96|154.16|156.96|154.16|156.79|153.99|0
1651014040000|2022-04-26 23:00:40|157.07|154.27|157.13|154.33|157.13|154.33|157.07|154.27|0
1651014050000|2022-04-26 23:00:50|157.25|154.45|157.19|154.39|157.25|154.45|157.02|154.22|0
1651014060000|2022-04-26 23:01:00|157.13|154.33|157.19|154.39|157.19|154.39|157.13|154.33|0
1651014070000|2022-04-26 23:01:10|157.13|154.33|157.36|154.56|157.36|154.56|157.13|154.33|0
1651014080000|2022-04-26 23:01:20|157.25|154.45|157.36|154.56|157.36|154.56|157.25|154.45|0
1651014090000|2022-04-26 23:01:30|157.25|154.45|157.3|154.5|157.3|154.5|157.25|154.45|0
1651014100000|2022-04-26 23:01:40|157.36|154.56|157.13|154.33|157.36|154.56|157.13|154.33|0
1651014110000|2022-04-26 23:01:50|157.02|154.22|157.02|154.22|157.02|154.22|157.02|154.22|0
1651014120000|2022-04-26 23:02:00|156.9|154.1|157.02|154.22|157.02|154.22|156.9|154.1|0
1651014130000|2022-04-26 23:02:10|157.07|154.27|157.13|154.33|157.25|154.45|157.02|154.22|0
1651014140000|2022-04-26 23:02:20|157.07|154.27|157.07|154.27|157.13|154.33|157.07|154.27|0
1651014150000|2022-04-26 23:02:30|156.9|154.1|157.07|154.27|157.07|154.27|156.79|153.99|0
1651014160000|2022-04-26 23:02:40|157.13|154.33|157.13|154.33|157.13|154.33|156.9|154.1|0
1651014170000|2022-04-26 23:02:50|157.24|154.44|157.36|154.56|157.36|154.56|157.24|154.44|0
1651014180000|2022-04-26 23:03:00|157.41|154.61|157.41|154.61|157.41|154.61|157.36|154.56|0
1651014190000|2022-04-26 23:03:10|157.47|154.67|157.59|154.79|157.59|154.79|157.47|154.67|0
1651014200000|2022-04-26 23:03:20|157.7|154.9|157.7|154.9|157.7|154.9|157.59|154.79|0
1651014210000|2022-04-26 23:03:30|157.82|155.02|157.76|154.96|157.82|155.02|157.76|154.96|0
1651014220000|2022-04-26 23:03:40|157.7|154.9|157.64|154.84|157.7|154.9|157.59|154.79|0
1651014230000|2022-04-26 23:03:50|157.7|154.9|157.53|154.73|157.7|154.9|157.53|154.73|0
1651014240000|2022-04-26 23:04:00|157.59|154.79|157.59|154.79|157.64|154.84|157.59|154.79|0
1651014250000|2022-04-26 23:04:10|157.53|154.73|157.64|154.84|157.64|154.84|157.53|154.73|0
1651014260000|2022-04-26 23:04:20|157.59|154.79|157.53|154.73|157.59|154.79|157.53|154.73|0
1651014270000|2022-04-26 23:04:30|157.64|154.84|157.75|154.95|157.75|154.95|157.64|154.84|0
1651014280000|2022-04-26 23:04:40|157.81|155.01|157.59|154.79|157.81|155.01|157.59|154.79|0
1651014300000|2022-04-26 23:05:00|157.36|154.56|157.36|154.56|157.36|154.56|157.36|154.56|0
1651014310000|2022-04-26 23:05:10|157.41|154.61|157.81|155.01|157.81|155.01|157.41|154.61|0
1651014320000|2022-04-26 23:05:20|157.87|155.07|157.93|155.13|157.93|155.13|157.87|155.07|0
1651014330000|2022-04-26 23:05:30|158.27|155.47|158.39|155.59|158.39|155.59|158.27|155.47|0
1651014340000|2022-04-26 23:05:40|158.5|155.7|158.61|155.81|158.61|155.81|158.39|155.59|0
1651014350000|2022-04-26 23:05:50|158.67|155.87|158.61|155.81|158.73|155.93|158.61|155.81|0
1651014360000|2022-04-26 23:06:00|158.67|155.87|158.73|155.93|158.84|156.04|158.67|155.87|0
1651014370000|2022-04-26 23:06:10|158.78|155.98|158.61|155.81|158.78|155.98|158.61|155.81|0
1651014380000|2022-04-26 23:06:20|158.84|156.04|158.61|155.81|158.84|156.04|158.61|155.81|0
1651014390000|2022-04-26 23:06:30|158.67|155.87|158.67|155.87|158.73|155.93|158.67|155.87|0
1651014400000|2022-04-26 23:06:40|158.61|155.81|158.61|155.81|158.61|155.81|158.61|155.81|0
1651014410000|2022-04-26 23:06:50|158.38|155.58|158.44|155.64|158.44|155.64|158.38|155.58|0
1651014420000|2022-04-26 23:07:00|158.38|155.58|158.21|155.41|158.44|155.64|158.21|155.41|0
1651014430000|2022-04-26 23:07:10|158.27|155.47|158.44|155.64|158.44|155.64|158.27|155.47|0
1651014440000|2022-04-26 23:07:20|158.38|155.58|158.27|155.47|158.38|155.58|158.27|155.47|0
1651014450000|2022-04-26 23:07:30|158.38|155.58|158.44|155.64|158.5|155.7|158.38|155.58|0
1651014460000|2022-04-26 23:07:40|158.5|155.7|158.5|155.7|158.55|155.75|158.5|155.7|0
1651014470000|2022-04-26 23:07:50|158.61|155.81|158.61|155.81|158.61|155.81|158.61|155.81|0
1651014480000|2022-04-26 23:08:00|158.67|155.87|158.67|155.87|158.67|155.87|158.61|155.81|0
1651014490000|2022-04-26 23:08:10|158.61|155.81|157.98|155.18|158.61|155.81|157.98|155.18|0
1651014500000|2022-04-26 23:08:20|158.04|155.24|158.15|155.35|158.15|155.35|158.04|155.24|0
1651014510000|2022-04-26 23:08:30|158.09|155.29|158.38|155.58|158.44|155.64|158.09|155.29|0
1651014520000|2022-04-26 23:08:40|158.32|155.52|158.44|155.64|158.44|155.64|158.27|155.47|0
1651014530000|2022-04-26 23:08:50|158.5|155.7|158.73|155.93|158.73|155.93|158.5|155.7|0
1651014540000|2022-04-26 23:09:00|158.67|155.87|158.73|155.93|158.73|155.93|158.67|155.87|0
1651014550000|2022-04-26 23:09:10|158.67|155.87|158.73|155.93|158.73|155.93|158.67|155.87|0
1651014560000|2022-04-26 23:09:20|158.67|155.87|158.67|155.87|158.67|155.87|158.67|155.87|0
1651014570000|2022-04-26 23:09:30|158.73|155.93|158.67|155.87|158.73|155.93|158.67|155.87|0
1651014580000|2022-04-26 23:09:40|158.73|155.93|158.61|155.81|158.73|155.93|158.61|155.81|0
1651014590000|2022-04-26 23:09:50|158.55|155.75|158.55|155.75|158.55|155.75|158.55|155.75|0
1651014600000|2022-04-26 23:10:00|158.61|155.81|158.55|155.75|158.73|155.93|158.55|155.75|0
1651014610000|2022-04-26 23:10:10|158.67|155.87|158.73|155.93|158.73|155.93|158.67|155.87|0
1651014620000|2022-04-26 23:10:20|158.67|155.87|158.61|155.81|158.67|155.87|158.61|155.81|0
1651014630000|2022-04-26 23:10:30|158.55|155.75|158.5|155.7|158.55|155.75|158.5|155.7|0
1651014640000|2022-04-26 23:10:40|158.38|155.58|158.5|155.7|158.73|155.93|158.38|155.58|0
1651014660000|2022-04-26 23:11:00|158.38|155.58|158.38|155.58|158.38|155.58|158.38|155.58|0
1651014670000|2022-04-26 23:11:10|158.44|155.64|158.44|155.64|158.44|155.64|158.44|155.64|0
1651014680000|2022-04-26 23:11:20|158.55|155.75|158.38|155.58|158.55|155.75|158.38|155.58|0
1651014690000|2022-04-26 23:11:30|158.44|155.64|158.27|155.47|158.44|155.64|158.27|155.47|0
1651014700000|2022-04-26 23:11:40|158.5|155.7|158.84|156.04|158.95|156.15|158.5|155.7|0
1651014720000|2022-04-26 23:12:00|158.78|155.98|158.89|156.09|158.89|156.09|158.78|155.98|0
1651014730000|2022-04-26 23:12:10|158.61|155.81|158.61|155.81|158.72|155.92|158.61|155.81|0
1651014740000|2022-04-26 23:12:20|158.66|155.86|158.61|155.81|158.66|155.86|158.61|155.81|0
1651014750000|2022-04-26 23:12:30|158.55|155.75|158.78|155.98|158.78|155.98|158.49|155.69|0
1651014760000|2022-04-26 23:12:40|158.72|155.92|158.84|156.04|158.89|156.09|158.72|155.92|0
1651014770000|2022-04-26 23:12:50|159.01|156.21|159.18|156.38|159.18|156.38|159.01|156.21|0
1651014780000|2022-04-26 23:13:00|159.12|156.32|159.18|156.38|159.18|156.38|159.12|156.32|0
1651014790000|2022-04-26 23:13:10|159.07|156.27|159.12|156.32|159.18|156.38|159.07|156.27|0
1651014800000|2022-04-26 23:13:20|158.04|155.24|158.26|155.46|158.38|155.58|158.04|155.24|0
1651014810000|2022-04-26 23:13:30|158.04|155.24|157.69|154.89|158.04|155.24|157.69|154.89|0
1651014820000|2022-04-26 23:13:40|157.86|155.06|157.69|154.89|157.86|155.06|157.69|154.89|0
1651014830000|2022-04-26 23:13:50|157.81|155.01|158.26|155.46|158.26|155.46|157.81|155.01|0
1651014840000|2022-04-26 23:14:00|158.15|155.35|158.38|155.58|158.38|155.58|158.15|155.35|0
1651014850000|2022-04-26 23:14:10|158.49|155.69|158.43|155.63|158.49|155.69|158.43|155.63|0
1651014860000|2022-04-26 23:14:20|158.32|155.52|158.26|155.46|158.32|155.52|158.26|155.46|0
1651014880000|2022-04-26 23:14:40|158.32|155.52|158.43|155.63|158.43|155.63|158.32|155.52|0
1651014890000|2022-04-26 23:14:50|158.49|155.69|158.49|155.69|158.49|155.69|158.49|155.69|0
1651014900000|2022-04-26 23:15:00|158.38|155.58|158.38|155.58|158.38|155.58|158.38|155.58|0
1651014910000|2022-04-26 23:15:10|158.43|155.63|158.32|155.52|158.43|155.63|158.32|155.52|0
1651014920000|2022-04-26 23:15:20|158.26|155.46|158.2|155.4|158.26|155.46|158.2|155.4|0
1651014930000|2022-04-26 23:15:30|158.15|155.35|158.38|155.58|158.38|155.58|158.15|155.35|0
1651014940000|2022-04-26 23:15:40|158.43|155.63|158.43|155.63|158.43|155.63|158.43|155.63|0
1651014950000|2022-04-26 23:15:50|158.49|155.69|158.38|155.58|158.49|155.69|158.38|155.58|0
1651014960000|2022-04-26 23:16:00|158.43|155.63|158.38|155.58|158.43|155.63|158.38|155.58|0
1651014970000|2022-04-26 23:16:10|158.43|155.63|158.49|155.69|158.49|155.69|158.43|155.63|0
1651014980000|2022-04-26 23:16:20|158.55|155.75|158.78|155.98|158.78|155.98|158.55|155.75|0
1651014990000|2022-04-26 23:16:30|158.84|156.04|158.55|155.75|158.84|156.04|158.55|155.75|0
1651015000000|2022-04-26 23:16:40|158.49|155.69|158.49|155.69|158.61|155.81|158.49|155.69|0
1651015020000|2022-04-26 23:17:00|158.38|155.58|158.26|155.46|158.38|155.58|158.26|155.46|0
1651015030000|2022-04-26 23:17:10|158.09|155.29|158.2|155.4|158.2|155.4|158.09|155.29|0
1651015040000|2022-04-26 23:17:20|158.15|155.35|158.26|155.46|158.26|155.46|158.09|155.29|0
1651015050000|2022-04-26 23:17:30|158.32|155.52|158.32|155.52|158.32|155.52|158.32|155.52|0
1651015060000|2022-04-26 23:17:40|158.38|155.58|158.38|155.58|158.43|155.63|158.38|155.58|0
1651015070000|2022-04-26 23:17:50|158.32|155.52|158.49|155.69|158.49|155.69|158.32|155.52|0
1651015080000|2022-04-26 23:18:00|158.43|155.63|158.43|155.63|158.43|155.63|158.43|155.63|0
1651015090000|2022-04-26 23:18:10|158.37|155.57|158.37|155.57|158.49|155.69|158.37|155.57|0
1651015100000|2022-04-26 23:18:20|158.49|155.69|158.49|155.69|158.49|155.69|158.49|155.69|0
1651015110000|2022-04-26 23:18:30|158.37|155.57|158.37|155.57|158.37|155.57|158.37|155.57|0
1651015120000|2022-04-26 23:18:40|158.49|155.69|158.49|155.69|158.49|155.69|158.49|155.69|0
1651015130000|2022-04-26 23:18:50|158.6|155.8|158.49|155.69|158.6|155.8|158.49|155.69|0
1651015160000|2022-04-26 23:19:20|158.54|155.74|158.49|155.69|158.54|155.74|158.49|155.69|0
1651015190000|2022-04-26 23:19:50|158.6|155.8|158.49|155.69|158.6|155.8|158.49|155.69|0
1651015200000|2022-04-26 23:20:00|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1651015210000|2022-04-26 23:20:10|158.49|155.69|158.49|155.69|158.49|155.69|158.49|155.69|0
1651015220000|2022-04-26 23:20:20|158.54|155.74|158.54|155.74|158.54|155.74|158.54|155.74|0
1651015230000|2022-04-26 23:20:30|158.49|155.69|158.49|155.69|158.49|155.69|158.49|155.69|0
1651015240000|2022-04-26 23:20:40|158.6|155.8|158.6|155.8|158.6|155.8|158.6|155.8|0
1651015250000|2022-04-26 23:20:50|158.54|155.74|158.6|155.8|158.72|155.92|158.54|155.74|0
1651015260000|2022-04-26 23:21:00|158.72|155.92|158.95|156.15|158.95|156.15|158.72|155.92|0
1651015270000|2022-04-26 23:21:10|158.83|156.03|158.72|155.92|158.95|156.15|158.72|155.92|0
1651015280000|2022-04-26 23:21:20|158.54|155.74|158.77|155.97|158.77|155.97|158.54|155.74|0
1651015290000|2022-04-26 23:21:30|158.72|155.92|158.72|155.92|158.72|155.92|158.72|155.92|0
1651015300000|2022-04-26 23:21:40|158.6|155.8|158.72|155.92|158.72|155.92|158.6|155.8|0
1651015320000|2022-04-26 23:22:00|158.95|156.15|158.66|155.86|158.95|156.15|158.66|155.86|0
1651015330000|2022-04-26 23:22:10|158.6|155.8|158.54|155.74|158.6|155.8|158.54|155.74|0
1651015340000|2022-04-26 23:22:20|158.6|155.8|158.54|155.74|158.6|155.8|158.49|155.69|0
1651015350000|2022-04-26 23:22:30|158.6|155.8|158.66|155.86|158.66|155.86|158.6|155.8|0
1651015360000|2022-04-26 23:22:40|158.72|155.92|158.66|155.86|158.72|155.92|158.66|155.86|0
1651015370000|2022-04-26 23:22:50|158.6|155.8|158.94|156.14|158.94|156.14|158.6|155.8|0
1651015380000|2022-04-26 23:23:00|158.83|156.03|158.77|155.97|158.83|156.03|158.77|155.97|0
1651015390000|2022-04-26 23:23:10|158.71|155.91|158.71|155.91|158.77|155.97|158.66|155.86|0
1651015400000|2022-04-26 23:23:20|158.77|155.97|158.83|156.03|158.83|156.03|158.77|155.97|0
1651015410000|2022-04-26 23:23:30|158.77|155.97|158.77|155.97|158.77|155.97|158.77|155.97|0
1651015420000|2022-04-26 23:23:40|158.71|155.91|158.71|155.91|158.71|155.91|158.71|155.91|0
1651015430000|2022-04-26 23:23:50|158.77|155.97|158.65|155.85|158.77|155.97|158.65|155.85|0
1651015440000|2022-04-26 23:24:00|158.6|155.8|158.6|155.8|158.71|155.91|158.6|155.8|0
1651015450000|2022-04-26 23:24:10|158.48|155.68|158.48|155.68|158.48|155.68|158.48|155.68|0
1651015460000|2022-04-26 23:24:20|158.6|155.8|158.48|155.68|158.6|155.8|158.48|155.68|0
1651015470000|2022-04-26 23:24:30|158.54|155.74|158.6|155.8|158.6|155.8|158.54|155.74|0
1651015480000|2022-04-26 23:24:40|158.54|155.74|158.71|155.91|158.71|155.91|158.48|155.68|0
1651015500000|2022-04-26 23:25:00|158.77|155.97|158.83|156.03|158.83|156.03|158.77|155.97|0
1651015510000|2022-04-26 23:25:10|158.94|156.14|158.94|156.14|158.94|156.14|158.83|156.03|0
1651015520000|2022-04-26 23:25:20|158.88|156.08|159.06|156.26|159.06|156.26|158.88|156.08|0
1651015530000|2022-04-26 23:25:30|159.17|156.37|159.29|156.49|159.34|156.54|159.17|156.37|0
1651015540000|2022-04-26 23:25:40|159.34|156.54|159.29|156.49|159.34|156.54|159.29|156.49|0
1651015560000|2022-04-26 23:26:00|159.17|156.37|159|156.2|159.29|156.49|159|156.2|0
1651015570000|2022-04-26 23:26:10|158.83|156.03|158.94|156.14|158.94|156.14|158.83|156.03|0
1651015580000|2022-04-26 23:26:20|159|156.2|158.94|156.14|159|156.2|158.94|156.14|0
1651015600000|2022-04-26 23:26:40|158.6|155.8|158.94|156.14|158.94|156.14|158.6|155.8|0
1651015610000|2022-04-26 23:26:50|158.88|156.08|158.94|156.14|158.94|156.14|158.88|156.08|0
1651015620000|2022-04-26 23:27:00|158.83|156.03|158.6|155.8|158.83|156.03|158.6|155.8|0
1651015630000|2022-04-26 23:27:10|158.48|155.68|158.25|155.45|158.48|155.68|158.19|155.39|0
1651015640000|2022-04-26 23:27:20|158.31|155.51|158.14|155.34|158.31|155.51|158.14|155.34|0
1651015650000|2022-04-26 23:27:30|158.19|155.39|158.14|155.34|158.25|155.45|158.14|155.34|0
1651015660000|2022-04-26 23:27:40|158.25|155.45|158.31|155.51|158.31|155.51|158.25|155.45|0
1651015670000|2022-04-26 23:27:50|158.25|155.45|158.25|155.45|158.37|155.57|158.25|155.45|0
1651015680000|2022-04-26 23:28:00|158.37|155.57|158.48|155.68|158.48|155.68|158.37|155.57|0
1651015690000|2022-04-26 23:28:10|158.42|155.62|158.37|155.57|158.42|155.62|158.37|155.57|0
1651015700000|2022-04-26 23:28:20|158.42|155.62|158.37|155.57|158.48|155.68|158.37|155.57|0
1651015710000|2022-04-26 23:28:30|158.31|155.51|158.31|155.51|158.31|155.51|158.31|155.51|0
1651015720000|2022-04-26 23:28:40|158.37|155.57|158.25|155.45|158.37|155.57|158.25|155.45|0
1651015740000|2022-04-26 23:29:00|158.37|155.57|158.48|155.68|158.48|155.68|158.37|155.57|0
1651015750000|2022-04-26 23:29:10|158.42|155.62|158.48|155.68|158.48|155.68|158.42|155.62|0
1651015760000|2022-04-26 23:29:20|158.42|155.62|158.25|155.45|158.48|155.68|158.25|155.45|0
1651015770000|2022-04-26 23:29:30|158.19|155.39|158.02|155.22|158.19|155.39|158.02|155.22|0
1651015780000|2022-04-26 23:29:40|157.96|155.16|158.02|155.22|158.02|155.22|157.91|155.11|0
1651015790000|2022-04-26 23:29:50|157.96|155.16|158.08|155.28|158.08|155.28|157.96|155.16|0
1651015800000|2022-04-26 23:30:00|158.02|155.22|158.02|155.22|158.08|155.28|157.96|155.16|0
1651015810000|2022-04-26 23:30:10|158.14|155.34|158.25|155.45|158.25|155.45|158.14|155.34|0
1651015820000|2022-04-26 23:30:20|158.19|155.39|158.14|155.34|158.19|155.39|158.14|155.34|0
1651015830000|2022-04-26 23:30:30|158.25|155.45|158.25|155.45|158.25|155.45|158.25|155.45|0
1651015840000|2022-04-26 23:30:40|158.14|155.34|158.08|155.28|158.14|155.34|158.08|155.28|0
1651015850000|2022-04-26 23:30:50|158.14|155.34|158.36|155.56|158.36|155.56|158.14|155.34|0
1651015860000|2022-04-26 23:31:00|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1651015870000|2022-04-26 23:31:10|158.71|155.91|158.71|155.91|158.82|156.02|158.71|155.91|0
1651015880000|2022-04-26 23:31:20|158.65|155.85|158.71|155.91|158.71|155.91|158.59|155.79|0
1651015890000|2022-04-26 23:31:30|158.59|155.79|158.65|155.85|158.65|155.85|158.59|155.79|0
1651015900000|2022-04-26 23:31:40|158.59|155.79|158.42|155.62|158.59|155.79|158.42|155.62|0
1651015910000|2022-04-26 23:31:50|158.48|155.68|158.48|155.68|158.53|155.73|158.48|155.68|0
1651015920000|2022-04-26 23:32:00|158.65|155.85|158.65|155.85|158.65|155.85|158.65|155.85|0
1651015930000|2022-04-26 23:32:10|158.71|155.91|158.71|155.91|158.82|156.02|158.71|155.91|0
1651015940000|2022-04-26 23:32:20|158.76|155.96|158.71|155.91|158.82|156.02|158.71|155.91|0
1651015950000|2022-04-26 23:32:30|158.82|156.02|158.76|155.96|158.82|156.02|158.76|155.96|0
1651015960000|2022-04-26 23:32:40|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1651015970000|2022-04-26 23:32:50|158.71|155.91|158.82|156.02|158.82|156.02|158.71|155.91|0
1651015980000|2022-04-26 23:33:00|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1651015990000|2022-04-26 23:33:10|159.17|156.37|159.17|156.37|159.17|156.37|159.17|156.37|0
1651016000000|2022-04-26 23:33:20|159.22|156.42|159.63|156.83|159.63|156.83|159.22|156.42|0
1651016010000|2022-04-26 23:33:30|159.51|156.71|159.63|156.83|159.63|156.83|159.51|156.71|0
1651016020000|2022-04-26 23:33:40|159.74|156.94|159.8|157|159.8|157|159.74|156.94|0
1651016030000|2022-04-26 23:33:50|159.86|157.06|159.97|157.17|159.97|157.17|159.86|157.06|0
1651016040000|2022-04-26 23:34:00|159.86|157.06|159.97|157.17|159.97|157.17|159.86|157.06|0
1651016050000|2022-04-26 23:34:10|159.74|156.94|159.74|156.94|159.74|156.94|159.74|156.94|0
1651016060000|2022-04-26 23:34:20|159.68|156.88|159.56|156.76|159.68|156.88|159.56|156.76|0
1651016070000|2022-04-26 23:34:30|159.62|156.82|159.62|156.82|159.62|156.82|159.56|156.76|0
1651016080000|2022-04-26 23:34:40|159.56|156.76|159.39|156.59|159.56|156.76|159.39|156.59|0
1651016090000|2022-04-26 23:34:50|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1651016100000|2022-04-26 23:35:00|159.51|156.71|159.39|156.59|159.51|156.71|159.39|156.59|0
1651016110000|2022-04-26 23:35:10|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1651016130000|2022-04-26 23:35:30|159.62|156.82|159.62|156.82|159.62|156.82|159.62|156.82|0
1651016140000|2022-04-26 23:35:40|159.56|156.76|159.62|156.82|159.62|156.82|159.56|156.76|0
1651016150000|2022-04-26 23:35:50|159.56|156.76|159.51|156.71|159.62|156.82|159.51|156.71|0
1651016160000|2022-04-26 23:36:00|159.39|156.59|159.28|156.48|159.39|156.59|159.28|156.48|0
1651016170000|2022-04-26 23:36:10|159.05|156.25|158.93|156.13|159.05|156.25|158.93|156.13|0
1651016180000|2022-04-26 23:36:20|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1651016200000|2022-04-26 23:36:40|158.76|155.96|158.7|155.9|158.82|156.02|158.7|155.9|0
1651016220000|2022-04-26 23:37:00|158.59|155.79|158.59|155.79|158.59|155.79|158.59|155.79|0
1651016230000|2022-04-26 23:37:10|158.7|155.9|158.7|155.9|158.7|155.9|158.7|155.9|0
1651016250000|2022-04-26 23:37:30|158.82|156.02|158.82|156.02|158.82|156.02|158.82|156.02|0
1651016270000|2022-04-26 23:37:50|158.76|155.96|158.82|156.02|158.82|156.02|158.76|155.96|0
1651016280000|2022-04-26 23:38:00|159.16|156.36|159.28|156.48|159.28|156.48|159.16|156.36|0
1651016290000|2022-04-26 23:38:10|159.16|156.36|159.28|156.48|159.28|156.48|159.16|156.36|0
1651016300000|2022-04-26 23:38:20|159.22|156.42|159.16|156.36|159.22|156.42|159.16|156.36|0
1651016310000|2022-04-26 23:38:30|159.05|156.25|158.99|156.19|159.05|156.25|158.99|156.19|0
1651016320000|2022-04-26 23:38:40|159.16|156.36|159.16|156.36|159.16|156.36|159.1|156.3|0
1651016330000|2022-04-26 23:38:50|159.45|156.65|159.45|156.65|159.45|156.65|159.45|156.65|0
1651016340000|2022-04-26 23:39:00|159.51|156.71|159.62|156.82|159.74|156.94|159.51|156.71|0
1651016350000|2022-04-26 23:39:10|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651016360000|2022-04-26 23:39:20|159.79|156.99|159.68|156.88|159.79|156.99|159.68|156.88|0
1651016370000|2022-04-26 23:39:30|159.74|156.94|159.85|157.05|159.85|157.05|159.74|156.94|0
1651016380000|2022-04-26 23:39:40|159.79|156.99|159.97|157.17|159.97|157.17|159.79|156.99|0
1651016390000|2022-04-26 23:39:50|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651016400000|2022-04-26 23:40:00|159.56|156.76|159.56|156.76|159.56|156.76|159.56|156.76|0
1651016410000|2022-04-26 23:40:10|159.5|156.7|159.62|156.82|159.62|156.82|159.5|156.7|0
1651016420000|2022-04-26 23:40:20|159.68|156.88|159.85|157.05|159.85|157.05|159.68|156.88|0
1651016430000|2022-04-26 23:40:30|160.08|157.28|160.2|157.4|160.2|157.4|160.08|157.28|0
1651016440000|2022-04-26 23:40:40|160.31|157.51|160.54|157.74|160.54|157.74|160.31|157.51|0
1651016450000|2022-04-26 23:40:50|160.43|157.63|160.2|157.4|160.43|157.63|160.2|157.4|0
1651016460000|2022-04-26 23:41:00|160.31|157.51|160.25|157.45|160.31|157.51|160.2|157.4|0
1651016470000|2022-04-26 23:41:10|160.31|157.51|160.43|157.63|160.43|157.63|160.31|157.51|0
1651016480000|2022-04-26 23:41:20|160.31|157.51|160.2|157.4|160.31|157.51|160.2|157.4|0
1651016490000|2022-04-26 23:41:30|160.43|157.63|160.66|157.86|160.66|157.86|160.43|157.63|0
1651016500000|2022-04-26 23:41:40|160.54|157.74|160.54|157.74|160.54|157.74|160.48|157.68|0
1651016510000|2022-04-26 23:41:50|160.6|157.8|160.48|157.68|160.6|157.8|160.48|157.68|0
1651016520000|2022-04-26 23:42:00|160.43|157.63|160.31|157.51|160.43|157.63|160.31|157.51|0
1651016530000|2022-04-26 23:42:10|160.25|157.45|160.08|157.28|160.25|157.45|160.08|157.28|0
1651016540000|2022-04-26 23:42:20|160.13|157.33|160.08|157.28|160.13|157.33|160.08|157.28|0
1651016550000|2022-04-26 23:42:30|160.13|157.33|160.19|157.39|160.19|157.39|160.13|157.33|0
1651016560000|2022-04-26 23:42:40|160.13|157.33|159.96|157.16|160.13|157.33|159.96|157.16|0
1651016570000|2022-04-26 23:42:50|160.08|157.28|160.19|157.39|160.19|157.39|160.08|157.28|0
1651016580000|2022-04-26 23:43:00|160.08|157.28|160.19|157.39|160.19|157.39|160.08|157.28|0
1651016590000|2022-04-26 23:43:10|160.08|157.28|159.9|157.1|160.08|157.28|159.85|157.05|0
1651016600000|2022-04-26 23:43:20|159.85|157.05|159.96|157.16|159.96|157.16|159.85|157.05|0
1651016610000|2022-04-26 23:43:30|160.08|157.28|159.96|157.16|160.08|157.28|159.96|157.16|0
1651016620000|2022-04-26 23:43:40|159.85|157.05|159.96|157.16|159.96|157.16|159.85|157.05|0
1651016630000|2022-04-26 23:43:50|160.02|157.22|159.96|157.16|160.02|157.22|159.96|157.16|0
1651016650000|2022-04-26 23:44:10|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651016660000|2022-04-26 23:44:20|159.73|156.93|159.85|157.05|159.85|157.05|159.73|156.93|0
1651016670000|2022-04-26 23:44:30|159.73|156.93|159.96|157.16|159.96|157.16|159.73|156.93|0
1651016680000|2022-04-26 23:44:40|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651016700000|2022-04-26 23:45:00|159.9|157.1|160.02|157.22|160.02|157.22|159.9|157.1|0
1651016710000|2022-04-26 23:45:10|160.13|157.33|160.31|157.51|160.31|157.51|160.13|157.33|0
1651016720000|2022-04-26 23:45:20|160.19|157.39|160.19|157.39|160.19|157.39|160.19|157.39|0
1651016730000|2022-04-26 23:45:30|159.85|157.05|159.85|157.05|159.85|157.05|159.73|156.93|0
1651016740000|2022-04-26 23:45:40|159.79|156.99|159.73|156.93|159.79|156.99|159.73|156.93|0
1651016750000|2022-04-26 23:45:50|159.85|157.05|159.85|157.05|159.85|157.05|159.85|157.05|0
1651016760000|2022-04-26 23:46:00|159.96|157.16|159.85|157.05|159.96|157.16|159.85|157.05|0
1651016770000|2022-04-26 23:46:10|159.79|156.99|159.73|156.93|159.79|156.99|159.73|156.93|0
1651016780000|2022-04-26 23:46:20|159.85|157.05|159.79|156.99|159.85|157.05|159.79|156.99|0
1651016790000|2022-04-26 23:46:30|159.84|157.04|159.84|157.04|159.84|157.04|159.73|156.93|0
1651016800000|2022-04-26 23:46:40|159.9|157.1|159.96|157.16|159.96|157.16|159.9|157.1|0
1651016810000|2022-04-26 23:46:50|160.02|157.22|160.13|157.33|160.13|157.33|160.02|157.22|0
1651016820000|2022-04-26 23:47:00|160.19|157.39|160.19|157.39|160.19|157.39|160.08|157.28|0
1651016830000|2022-04-26 23:47:10|160.25|157.45|160.07|157.27|160.25|157.45|160.07|157.27|0
1651016840000|2022-04-26 23:47:20|160.19|157.39|160.19|157.39|160.19|157.39|160.19|157.39|0
1651016850000|2022-04-26 23:47:30|160.31|157.51|160.36|157.56|160.36|157.56|160.31|157.51|0
1651016860000|2022-04-26 23:47:40|160.42|157.62|160.54|157.74|160.54|157.74|160.42|157.62|0
1651016870000|2022-04-26 23:47:50|160.65|157.85|160.65|157.85|160.65|157.85|160.65|157.85|0
1651016880000|2022-04-26 23:48:00|160.71|157.91|160.59|157.79|160.71|157.91|160.59|157.79|0
1651016890000|2022-04-26 23:48:10|160.54|157.74|160.65|157.85|160.65|157.85|160.54|157.74|0
1651016900000|2022-04-26 23:48:20|160.54|157.74|160.19|157.39|160.54|157.74|160.19|157.39|0
1651016910000|2022-04-26 23:48:30|160.3|157.5|160.3|157.5|160.42|157.62|160.3|157.5|0
1651016930000|2022-04-26 23:48:50|160.42|157.62|160.42|157.62|160.42|157.62|160.42|157.62|0
1651016980000|2022-04-26 23:49:40|160.53|157.73|160.53|157.73|160.53|157.73|160.53|157.73|0
1651016990000|2022-04-26 23:49:50|160.65|157.85|160.53|157.73|160.65|157.85|160.53|157.73|0
1651017000000|2022-04-26 23:50:00|160.65|157.85|160.88|158.08|160.88|158.08|160.65|157.85|0
1651017010000|2022-04-26 23:50:10|160.77|157.97|160.88|158.08|160.88|158.08|160.77|157.97|0
1651017020000|2022-04-26 23:50:20|160.77|157.97|160.82|158.02|160.88|158.08|160.77|157.97|0
1651017030000|2022-04-26 23:50:30|160.88|158.08|160.88|158.08|160.88|158.08|160.82|158.02|0
1651017040000|2022-04-26 23:50:40|160.76|157.96|160.76|157.96|160.76|157.96|160.7|157.9|0
1651017050000|2022-04-26 23:50:50|160.65|157.85|160.76|157.96|160.88|158.08|160.65|157.85|0
1651017060000|2022-04-26 23:51:00|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1651017070000|2022-04-26 23:51:10|161.11|158.31|161.23|158.43|161.23|158.43|161.11|158.31|0
1651017080000|2022-04-26 23:51:20|161.34|158.54|161.23|158.43|161.34|158.54|161.23|158.43|0
1651017090000|2022-04-26 23:51:30|161.28|158.48|161.11|158.31|161.28|158.48|161.11|158.31|0
1651017100000|2022-04-26 23:51:40|161.17|158.37|161.11|158.31|161.23|158.43|161.11|158.31|0
1651017110000|2022-04-26 23:51:50|161.23|158.43|161.11|158.31|161.46|158.66|161.11|158.31|0
1651017120000|2022-04-26 23:52:00|161.17|158.37|161.34|158.54|161.34|158.54|161.17|158.37|0
1651017130000|2022-04-26 23:52:10|161.4|158.6|161.46|158.66|161.51|158.71|161.4|158.6|0
1651017140000|2022-04-26 23:52:20|161.51|158.71|161.57|158.77|161.57|158.77|161.51|158.71|0
1651017150000|2022-04-26 23:52:30|161.51|158.71|161.57|158.77|161.57|158.77|161.51|158.71|0
1651017160000|2022-04-26 23:52:40|161.51|158.71|161.51|158.71|161.51|158.71|161.51|158.71|0
1651017170000|2022-04-26 23:52:50|161.46|158.66|161.34|158.54|161.46|158.66|161.34|158.54|0
1651017180000|2022-04-26 23:53:00|161.46|158.66|161.4|158.6|161.46|158.66|161.4|158.6|0
1651017190000|2022-04-26 23:53:10|161.34|158.54|161.23|158.43|161.34|158.54|161.23|158.43|0
1651017200000|2022-04-26 23:53:20|161.17|158.37|161.46|158.66|161.46|158.66|161.17|158.37|0
1651017210000|2022-04-26 23:53:30|161.4|158.6|161.17|158.37|161.4|158.6|161.11|158.31|0
1651017220000|2022-04-26 23:53:40|161.11|158.31|161.11|158.31|161.17|158.37|161.11|158.31|0
1651017230000|2022-04-26 23:53:50|161.05|158.25|161.05|158.25|161.05|158.25|161.05|158.25|0
1651017240000|2022-04-26 23:54:00|160.99|158.19|160.65|157.85|160.99|158.19|160.65|157.85|0
1651017250000|2022-04-26 23:54:10|160.76|157.96|160.65|157.85|160.76|157.96|160.65|157.85|0
1651017260000|2022-04-26 23:54:20|160.59|157.79|160.53|157.73|160.59|157.79|160.53|157.73|0
1651017270000|2022-04-26 23:54:30|160.42|157.62|160.41|157.61|160.47|157.67|160.41|157.61|0
1651017280000|2022-04-26 23:54:40|160.53|157.73|160.41|157.61|160.53|157.73|160.41|157.61|0
1651017300000|2022-04-26 23:55:00|160.53|157.73|160.76|157.96|160.76|157.96|160.53|157.73|0
1651017310000|2022-04-26 23:55:10|160.7|157.9|160.65|157.85|160.7|157.9|160.65|157.85|0
1651017320000|2022-04-26 23:55:20|160.53|157.73|160.53|157.73|160.53|157.73|160.47|157.67|0
1651017330000|2022-04-26 23:55:30|160.65|157.85|160.53|157.73|160.65|157.85|160.53|157.73|0
1651017360000|2022-04-26 23:56:00|160.58|157.78|160.7|157.9|160.7|157.9|160.53|157.73|0
1651017370000|2022-04-26 23:56:10|160.64|157.84|160.88|158.08|160.88|158.08|160.64|157.84|0
1651017380000|2022-04-26 23:56:20|160.99|158.19|161.22|158.42|161.22|158.42|160.99|158.19|0
1651017390000|2022-04-26 23:56:30|161.28|158.48|161.28|158.48|161.34|158.54|161.28|158.48|0
1651017400000|2022-04-26 23:56:40|161.22|158.42|161.16|158.36|161.22|158.42|161.16|158.36|0
1651017410000|2022-04-26 23:56:50|161.34|158.54|161.34|158.54|161.45|158.65|161.34|158.54|0
1651017420000|2022-04-26 23:57:00|161.16|158.36|160.99|158.19|161.16|158.36|160.99|158.19|0
1651017430000|2022-04-26 23:57:10|161.05|158.25|160.88|158.08|161.05|158.25|160.88|158.08|0
1651017440000|2022-04-26 23:57:20|160.99|158.19|160.93|158.13|160.99|158.19|160.87|158.07|0
1651017450000|2022-04-26 23:57:30|161.05|158.25|160.87|158.07|161.05|158.25|160.87|158.07|0
1651017460000|2022-04-26 23:57:40|160.81|158.01|160.81|158.01|160.81|158.01|160.81|158.01|0
1651017470000|2022-04-26 23:57:50|160.87|158.07|160.7|157.9|160.87|158.07|160.7|157.9|0
1651017480000|2022-04-26 23:58:00|160.87|158.07|160.81|158.01|160.87|158.07|160.81|158.01|0
1651017490000|2022-04-26 23:58:10|160.7|157.9|160.64|157.84|160.76|157.96|160.64|157.84|0
1651017500000|2022-04-26 23:58:20|160.7|157.9|160.7|157.9|160.7|157.9|160.64|157.84|0
1651017510000|2022-04-26 23:58:30|160.64|157.84|160.64|157.84|160.64|157.84|160.58|157.78|0
1651017520000|2022-04-26 23:58:40|160.58|157.78|160.64|157.84|160.64|157.84|160.58|157.78|0
1651017530000|2022-04-26 23:58:50|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1651017540000|2022-04-26 23:59:00|160.35|157.55|160.47|157.67|160.47|157.67|160.3|157.5|0
1651017550000|2022-04-26 23:59:10|160.41|157.61|160.3|157.5|160.41|157.61|160.3|157.5|0
1651017560000|2022-04-26 23:59:20|160.18|157.38|160.06|157.26|160.18|157.38|160.06|157.26|0
1651017570000|2022-04-26 23:59:30|159.95|157.15|159.95|157.15|159.95|157.15|159.95|157.15|0
1651017580000|2022-04-26 23:59:40|159.83|157.03|160.06|157.26|160.12|157.32|159.83|157.03|0
1651017590000|2022-04-26 23:59:50|160.18|157.38|160.18|157.38|160.18|157.38|160.06|157.26|0
1651017600000|2022-04-27 00:00:00|160.3|157.5|160.87|158.07|160.87|158.07|160.3|157.5|0
1651017610000|2022-04-27 00:00:10|160.76|157.96|160.53|157.73|160.76|157.96|160.53|157.73|0
1651017620000|2022-04-27 00:00:20|160.64|157.84|160.99|158.19|160.99|158.19|160.64|157.84|0
1651017630000|2022-04-27 00:00:30|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1651017640000|2022-04-27 00:00:40|160.76|157.96|160.7|157.9|160.76|157.96|160.7|157.9|0
1651017650000|2022-04-27 00:00:50|160.76|157.96|160.76|157.96|160.76|157.96|160.64|157.84|0
1651017660000|2022-04-27 00:01:00|160.99|158.19|161.57|158.77|161.57|158.77|160.99|158.19|0
1651017670000|2022-04-27 00:01:10|161.68|158.88|161.68|158.88|161.68|158.88|161.57|158.77|0
1651017680000|2022-04-27 00:01:20|161.57|158.77|161.68|158.88|161.68|158.88|161.51|158.71|0
1651017690000|2022-04-27 00:01:30|161.57|158.77|161.57|158.77|161.57|158.77|161.57|158.77|0
1651017710000|2022-04-27 00:01:50|161.51|158.71|161.33|158.53|161.51|158.71|161.33|158.53|0
1651017720000|2022-04-27 00:02:00|161.22|158.42|161.27|158.47|161.33|158.53|161.22|158.42|0
1651017730000|2022-04-27 00:02:10|161.33|158.53|161.1|158.3|161.33|158.53|161.1|158.3|0
1651017740000|2022-04-27 00:02:20|161.04|158.24|160.76|157.96|161.04|158.24|160.76|157.96|0
1651017750000|2022-04-27 00:02:30|160.69|157.89|160.64|157.84|160.76|157.96|160.64|157.84|0
1651017760000|2022-04-27 00:02:40|160.52|157.72|160.52|157.72|160.64|157.84|160.52|157.72|0
1651017770000|2022-04-27 00:02:50|160.29|157.49|160.35|157.55|160.35|157.55|160.29|157.49|0
1651017780000|2022-04-27 00:03:00|160.41|157.61|160.18|157.38|160.41|157.61|160.18|157.38|0
1651017790000|2022-04-27 00:03:10|160.12|157.32|160.18|157.38|160.18|157.38|160.12|157.32|0
1651017800000|2022-04-27 00:03:20|160.12|157.32|160.29|157.49|160.29|157.49|160.06|157.26|0
1651017810000|2022-04-27 00:03:30|160.58|157.78|160.58|157.78|160.64|157.84|160.52|157.72|0
1651017820000|2022-04-27 00:03:40|160.75|157.95|160.58|157.78|160.87|158.07|160.58|157.78|0
1651017830000|2022-04-27 00:03:50|160.41|157.61|160.52|157.72|160.52|157.72|160.41|157.61|0
1651017840000|2022-04-27 00:04:00|160.46|157.66|160.29|157.49|160.46|157.66|160.29|157.49|0
1651017850000|2022-04-27 00:04:10|160.41|157.61|160.46|157.66|160.46|157.66|160.41|157.61|0
1651017860000|2022-04-27 00:04:20|160.75|157.95|160.64|157.84|160.75|157.95|160.64|157.84|0
1651017870000|2022-04-27 00:04:30|160.69|157.89|160.75|157.95|160.75|157.95|160.69|157.89|0
1651017880000|2022-04-27 00:04:40|160.64|157.84|160.75|157.95|160.75|157.95|160.64|157.84|0
1651017890000|2022-04-27 00:04:50|160.81|158.01|160.87|158.07|160.87|158.07|160.81|158.01|0
1651017900000|2022-04-27 00:05:00|160.92|158.12|160.75|157.95|160.98|158.18|160.75|157.95|0
1651017910000|2022-04-27 00:05:10|160.87|158.07|160.98|158.18|161.1|158.3|160.87|158.07|0
1651017920000|2022-04-27 00:05:20|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1651017950000|2022-04-27 00:05:50|160.81|158.01|160.75|157.95|160.81|158.01|160.75|157.95|0
1651017960000|2022-04-27 00:06:00|160.87|158.07|161.1|158.3|161.1|158.3|160.87|158.07|0
1651017970000|2022-04-27 00:06:10|161.15|158.35|161.21|158.41|161.21|158.41|161.15|158.35|0
1651017980000|2022-04-27 00:06:20|161.15|158.35|161.39|158.59|161.39|158.59|161.15|158.35|0
1651017990000|2022-04-27 00:06:30|161.21|158.41|160.98|158.18|161.21|158.41|160.98|158.18|0
1651018000000|2022-04-27 00:06:40|160.87|158.07|160.64|157.84|160.87|158.07|160.64|157.84|0
1651018010000|2022-04-27 00:06:50|160.58|157.78|160.64|157.84|160.75|157.95|160.58|157.78|0
1651018020000|2022-04-27 00:07:00|160.69|157.89|160.64|157.84|160.69|157.89|160.58|157.78|0
1651018030000|2022-04-27 00:07:10|160.58|157.78|160.4|157.6|160.58|157.78|160.4|157.6|0
1651018040000|2022-04-27 00:07:20|160.23|157.43|160.52|157.72|160.52|157.72|160.23|157.43|0
1651018050000|2022-04-27 00:07:30|160.58|157.78|160.52|157.72|160.64|157.84|160.52|157.72|0
1651018060000|2022-04-27 00:07:40|160.4|157.6|160.4|157.6|160.4|157.6|160.4|157.6|0
1651018080000|2022-04-27 00:08:00|160.52|157.72|160.52|157.72|160.52|157.72|160.52|157.72|0
1651018090000|2022-04-27 00:08:10|160.29|157.49|160.29|157.49|160.29|157.49|160.29|157.49|0
1651018100000|2022-04-27 00:08:20|160.23|157.43|160.29|157.49|160.29|157.49|160.23|157.43|0
1651018110000|2022-04-27 00:08:30|160.23|157.43|159.4|156.6|160.23|157.43|159.28|156.48|0
1651018120000|2022-04-27 00:08:40|159.45|156.65|159.4|156.6|159.45|156.65|159.4|156.6|0
1651018130000|2022-04-27 00:08:50|159.51|156.71|159.51|156.71|159.51|156.71|159.51|156.71|0
1651018140000|2022-04-27 00:09:00|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1651018150000|2022-04-27 00:09:10|159.68|156.88|159.98|157.18|159.98|157.18|159.68|156.88|0
1651018160000|2022-04-27 00:09:20|160.03|157.23|160.09|157.29|160.09|157.29|159.97|157.17|0
1651018170000|2022-04-27 00:09:30|159.97|157.17|159.86|157.06|159.97|157.17|159.86|157.06|0
1651018180000|2022-04-27 00:09:40|159.91|157.11|159.91|157.11|159.91|157.11|159.86|157.06|0
1651018190000|2022-04-27 00:09:50|159.97|157.17|159.86|157.06|159.97|157.17|159.74|156.94|0
1651018200000|2022-04-27 00:10:00|159.74|156.94|159.63|156.83|159.74|156.94|159.63|156.83|0
1651018210000|2022-04-27 00:10:10|159.51|156.71|159.45|156.65|159.51|156.71|159.45|156.65|0
1651018220000|2022-04-27 00:10:20|159.4|156.6|159.4|156.6|159.4|156.6|159.28|156.48|0
1651018230000|2022-04-27 00:10:30|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1651018240000|2022-04-27 00:10:40|159.74|156.94|159.74|156.94|159.74|156.94|159.68|156.88|0
1651018250000|2022-04-27 00:10:50|159.63|156.83|159.68|156.88|159.68|156.88|159.63|156.83|0
1651018260000|2022-04-27 00:11:00|159.63|156.83|159.74|156.94|159.74|156.94|159.63|156.83|0
1651018270000|2022-04-27 00:11:10|159.86|157.06|159.86|157.06|159.91|157.11|159.86|157.06|0
1651018280000|2022-04-27 00:11:20|159.74|156.94|159.97|157.17|159.97|157.17|159.74|156.94|0
1651018290000|2022-04-27 00:11:30|159.86|157.06|159.74|156.94|159.86|157.06|159.74|156.94|0
1651018300000|2022-04-27 00:11:40|159.63|156.83|159.51|156.71|159.63|156.83|159.51|156.71|0
1651018310000|2022-04-27 00:11:50|159.63|156.83|159.51|156.71|159.63|156.83|159.51|156.71|0
1651018320000|2022-04-27 00:12:00|159.4|156.6|159.28|156.48|159.4|156.6|159.28|156.48|0
1651018330000|2022-04-27 00:12:10|159.4|156.6|159.28|156.48|159.4|156.6|159.28|156.48|0
1651018340000|2022-04-27 00:12:20|159.34|156.54|159.51|156.71|159.51|156.71|159.34|156.54|0
1651018350000|2022-04-27 00:12:30|159.63|156.83|159.63|156.83|159.63|156.83|159.63|156.83|0
1651018360000|2022-04-27 00:12:40|159.51|156.71|159.39|156.59|159.51|156.71|159.39|156.59|0
1651018370000|2022-04-27 00:12:50|159.28|156.48|159.39|156.59|159.39|156.59|159.28|156.48|0
1651018380000|2022-04-27 00:13:00|159.28|156.48|159.05|156.25|159.28|156.48|159.05|156.25|0
1651018390000|2022-04-27 00:13:10|158.99|156.19|159.05|156.25|159.16|156.36|158.99|156.19|0
1651018410000|2022-04-27 00:13:30|158.99|156.19|158.99|156.19|158.99|156.19|158.99|156.19|0
1651018420000|2022-04-27 00:13:40|159.05|156.25|159.16|156.36|159.16|156.36|159.05|156.25|0
1651018430000|2022-04-27 00:13:50|159.28|156.48|159.39|156.59|159.39|156.59|159.16|156.36|0
1651018440000|2022-04-27 00:14:00|159.33|156.53|159.39|156.59|159.39|156.59|159.28|156.48|0
1651018450000|2022-04-27 00:14:10|159.28|156.48|159.28|156.48|159.39|156.59|159.28|156.48|0
1651018460000|2022-04-27 00:14:20|159.39|156.59|159.39|156.59|159.39|156.59|159.39|156.59|0
1651018470000|2022-04-27 00:14:30|159.51|156.71|159.56|156.76|159.56|156.76|159.51|156.71|0
1651018480000|2022-04-27 00:14:40|159.62|156.82|159.62|156.82|159.74|156.94|159.62|156.82|0
1651018500000|2022-04-27 00:15:00|159.79|156.99|159.39|156.59|159.79|156.99|159.39|156.59|0
1651018510000|2022-04-27 00:15:10|159.28|156.48|159.16|156.36|159.33|156.53|159.16|156.36|0
1651018520000|2022-04-27 00:15:20|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1651018530000|2022-04-27 00:15:30|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1651018540000|2022-04-27 00:15:40|159.05|156.25|158.99|156.19|159.05|156.25|158.99|156.19|0
1651018550000|2022-04-27 00:15:50|159.05|156.25|159.05|156.25|159.05|156.25|159.05|156.25|0
1651018560000|2022-04-27 00:16:00|158.93|156.13|159.05|156.25|159.05|156.25|158.82|156.02|0
1651018570000|2022-04-27 00:16:10|159.28|156.48|159.39|156.59|159.39|156.59|159.28|156.48|0
1651018580000|2022-04-27 00:16:20|159.28|156.48|159.39|156.59|159.39|156.59|159.28|156.48|0
1651018590000|2022-04-27 00:16:30|159.33|156.53|159.39|156.59|159.39|156.59|159.22|156.42|0
1651018600000|2022-04-27 00:16:40|159.28|156.48|159.16|156.36|159.28|156.48|159.05|156.25|0
1651018610000|2022-04-27 00:16:50|159.05|156.25|159.05|156.25|159.1|156.3|159.05|156.25|0
1651018620000|2022-04-27 00:17:00|159.16|156.36|159.16|156.36|159.16|156.36|159.16|156.36|0
1651018630000|2022-04-27 00:17:10|159.28|156.48|159.33|156.53|159.39|156.59|159.28|156.48|0
1651018640000|2022-04-27 00:17:20|159.28|156.48|159.33|156.53|159.33|156.53|159.28|156.48|0
1651018650000|2022-04-27 00:17:30|159.39|156.59|159.45|156.65|159.51|156.71|159.39|156.59|0
1651018660000|2022-04-27 00:17:40|159.39|156.59|159.51|156.71|159.51|156.71|159.39|156.59|0
1651018670000|2022-04-27 00:17:50|159.62|156.82|159.74|156.94|159.74|156.94|159.62|156.82|0
1651018680000|2022-04-27 00:18:00|159.85|157.05|160.08|157.28|160.08|157.28|159.85|157.05|0
1651018690000|2022-04-27 00:18:10|160.2|157.4|160.08|157.28|160.2|157.4|160.08|157.28|0
1651018700000|2022-04-27 00:18:20|159.85|157.05|159.51|156.71|159.85|157.05|159.51|156.71|0
1651018710000|2022-04-27 00:18:30|159.45|156.65|159.16|156.36|159.45|156.65|159.16|156.36|0
1651018720000|2022-04-27 00:18:40|159.27|156.47|157.18|154.38|159.45|156.65|157.18|154.38|0
1651018730000|2022-04-27 00:18:50|157.53|154.73|157.41|154.61|157.53|154.73|157.41|154.61|0
1651018740000|2022-04-27 00:19:00|157.47|154.67|157.18|154.38|157.47|154.67|157.18|154.38|0
1651018750000|2022-04-27 00:19:10|157.3|154.5|157.18|154.38|157.3|154.5|157.18|154.38|0
1651018760000|2022-04-27 00:19:20|157.07|154.27|157.07|154.27|157.18|154.38|157.07|154.27|0
1651018780000|2022-04-27 00:19:40|157.12|154.32|157.18|154.38|157.18|154.38|157.12|154.32|0
1651018790000|2022-04-27 00:19:50|157.12|154.32|157.24|154.44|157.24|154.44|157.12|154.32|0
1651018800000|2022-04-27 00:20:00|157.3|154.5|157.07|154.27|157.3|154.5|156.95|154.15|0
1651018810000|2022-04-27 00:20:10|157.12|154.32|157.07|154.27|157.18|154.38|157.07|154.27|0
1651018820000|2022-04-27 00:20:20|157.12|154.32|157.18|154.38|157.18|154.38|157.12|154.32|0
1651018830000|2022-04-27 00:20:30|157.3|154.5|157.3|154.5|157.3|154.5|157.3|154.5|0
1651018840000|2022-04-27 00:20:40|157.35|154.55|157.58|154.78|157.58|154.78|157.35|154.55|0
1651018850000|2022-04-27 00:20:50|157.64|154.84|157.64|154.84|157.64|154.84|157.64|154.84|0
1651018860000|2022-04-27 00:21:00|157.53|154.73|157.64|154.84|157.64|154.84|157.53|154.73|0
1651018870000|2022-04-27 00:21:10|157.76|154.96|157.76|154.96|157.76|154.96|157.7|154.9|0
1651018880000|2022-04-27 00:21:20|157.81|155.01|157.7|154.9|157.81|155.01|157.64|154.84|0
1651018890000|2022-04-27 00:21:30|158.1|155.3|158.68|155.88|158.68|155.88|158.1|155.3|0
1651018900000|2022-04-27 00:21:40|158.57|155.77|158.68|155.88|158.68|155.88|158.57|155.77|0
1651018910000|2022-04-27 00:21:50|158.8|156|159.03|156.23|159.03|156.23|158.8|156|0
1651018920000|2022-04-27 00:22:00|158.91|156.11|158.45|155.65|158.91|156.11|158.22|155.42|0
1651018930000|2022-04-27 00:22:10|158.57|155.77|158.57|155.77|158.68|155.88|158.57|155.77|0
1651018940000|2022-04-27 00:22:20|158.68|155.88|158.45|155.65|158.68|155.88|158.45|155.65|0
1651018950000|2022-04-27 00:22:30|158.57|155.77|158.74|155.94|158.74|155.94|158.45|155.65|0
1651018960000|2022-04-27 00:22:40|158.45|155.65|158.33|155.53|158.45|155.65|158.33|155.53|0
1651018970000|2022-04-27 00:22:50|158.45|155.65|158.45|155.65|158.45|155.65|158.45|155.65|0
1651018980000|2022-04-27 00:23:00|158.57|155.77|158.68|155.88|158.68|155.88|158.57|155.77|0
1651018990000|2022-04-27 00:23:10|158.8|156|158.8|156|158.8|156|158.68|155.88|0
1651019000000|2022-04-27 00:23:20|158.74|155.94|158.85|156.05|158.85|156.05|158.74|155.94|0
1651019010000|2022-04-27 00:23:30|158.8|156|158.8|156|158.8|156|158.8|156|0
1651019020000|2022-04-27 00:23:40|158.56|155.76|158.56|155.76|158.56|155.76|158.56|155.76|0
1651019040000|2022-04-27 00:24:00|158.45|155.65|158.1|155.3|158.45|155.65|158.04|155.24|0
1651019050000|2022-04-27 00:24:10|158.22|155.42|158.1|155.3|158.22|155.42|158.1|155.3|0
1651019060000|2022-04-27 00:24:20|157.99|155.19|157.99|155.19|157.99|155.19|157.99|155.19|0
1651019090000|2022-04-27 00:24:50|157.81|155.01|157.87|155.07|157.87|155.07|157.81|155.01|0
1651019100000|2022-04-27 00:25:00|157.99|155.19|157.99|155.19|157.99|155.19|157.93|155.13|0
1651019110000|2022-04-27 00:25:10|157.87|155.07|157.81|155.01|157.87|155.07|157.75|154.95|0
1651019120000|2022-04-27 00:25:20|157.75|154.95|157.75|154.95|157.75|154.95|157.75|154.95|0
1651019130000|2022-04-27 00:25:30|157.81|155.01|157.93|155.13|157.93|155.13|157.81|155.01|0
1651019140000|2022-04-27 00:25:40|157.87|155.07|157.98|155.18|157.98|155.18|157.87|155.07|0
1651019150000|2022-04-27 00:25:50|158.04|155.24|158.22|155.42|158.22|155.42|158.04|155.24|0
1651019160000|2022-04-27 00:26:00|158.33|155.53|158.33|155.53|158.33|155.53|158.33|155.53|0
1651019170000|2022-04-27 00:26:10|156.67|153.87|157.33|154.53|157.33|154.53|156.55|153.75|0
1651019180000|2022-04-27 00:26:20|157.38|154.58|157.33|154.53|157.38|154.58|157.33|154.53|0
1651019200000|2022-04-27 00:26:40|157.21|154.41|157.21|154.41|157.21|154.41|157.21|154.41|0
1651019210000|2022-04-27 00:26:50|157.09|154.29|157.09|154.29|157.09|154.29|156.98|154.18|0
1651019230000|2022-04-27 00:27:10|157.15|154.35|157.21|154.41|157.21|154.41|157.15|154.35|0
1651019240000|2022-04-27 00:27:20|158.88|156.08|158.88|156.08|158.88|156.08|158.88|156.08|0
1651019250000|2022-04-27 00:27:30|159.58|156.78|159.58|156.78|159.58|156.78|159.58|156.78|0
1651019260000|2022-04-27 00:27:40|159.69|156.89|159.58|156.78|159.69|156.89|159.58|156.78|0
1651019270000|2022-04-27 00:27:50|158.88|156.08|159|156.2|159|156.2|158.88|156.08|0
1651019280000|2022-04-27 00:28:00|159.11|156.31|159.11|156.31|159.11|156.31|159.11|156.31|0
1651019290000|2022-04-27 00:28:10|158.3|155.5|158.3|155.5|158.3|155.5|158.24|155.44|0
1651019300000|2022-04-27 00:28:20|157.95|155.15|157.95|155.15|157.95|155.15|157.95|155.15|0
1651019310000|2022-04-27 00:28:30|157.61|154.81|157.49|154.69|157.61|154.81|157.49|154.69|0
1651019320000|2022-04-27 00:28:40|157.43|154.63|157.38|154.58|157.49|154.69|157.38|154.58|0
1651019330000|2022-04-27 00:28:50|157.26|154.46|157.26|154.46|157.26|154.46|157.15|154.35|0
1651019340000|2022-04-27 00:29:00|157.38|154.58|157.26|154.46|157.38|154.58|157.26|154.46|0
1651019350000|2022-04-27 00:29:10|157.38|154.58|157.32|154.52|157.38|154.58|157.32|154.52|0
1651019360000|2022-04-27 00:29:20|157.38|154.58|157.38|154.58|157.49|154.69|157.38|154.58|0
1651019370000|2022-04-27 00:29:30|157.49|154.69|157.49|154.69|157.49|154.69|157.49|154.69|0
1651019380000|2022-04-27 00:29:40|157.43|154.63|157.49|154.69|157.49|154.69|157.43|154.63|0
1651019390000|2022-04-27 00:29:50|157.38|154.58|157.49|154.69|157.49|154.69|157.38|154.58|0
1651019400000|2022-04-27 00:30:00|157.43|154.63|157.32|154.52|157.49|154.69|157.32|154.52|0
1651019410000|2022-04-27 00:30:10|157.26|154.46|157.15|154.35|157.26|154.46|157.09|154.29|0
1651019420000|2022-04-27 00:30:20|157.26|154.46|157.2|154.4|157.26|154.46|157.2|154.4|0
1651019430000|2022-04-27 00:30:30|157.15|154.35|157.26|154.46|157.26|154.46|157.15|154.35|0
1651019440000|2022-04-27 00:30:40|157.2|154.4|157.14|154.34|157.2|154.4|157.14|154.34|0
1651019460000|2022-04-27 00:31:00|157.26|154.46|157.2|154.4|157.26|154.46|157.2|154.4|0
1651019470000|2022-04-27 00:31:10|157.14|154.34|157.08|154.28|157.14|154.34|157.08|154.28|0
1651019480000|2022-04-27 00:31:20|157.14|154.34|157.03|154.23|157.14|154.34|157.03|154.23|0
1651019490000|2022-04-27 00:31:30|157.14|154.34|157.14|154.34|157.14|154.34|157.14|154.34|0
1651019500000|2022-04-27 00:31:40|157.08|154.28|157.14|154.34|157.14|154.34|157.08|154.28|0
1651019520000|2022-04-27 00:32:00|157.08|154.28|157.03|154.23|157.08|154.28|156.97|154.17|0
1651019530000|2022-04-27 00:32:10|156.91|154.11|156.8|154|156.91|154.11|156.8|154|0
1651019540000|2022-04-27 00:32:20|156.74|153.94|156.68|153.88|156.74|153.94|156.68|153.88|0
1651019550000|2022-04-27 00:32:30|156.8|154|156.8|154|156.8|154|156.8|154|0
1651019560000|2022-04-27 00:32:40|156.74|153.94|156.8|154|156.8|154|156.74|153.94|0
1651019570000|2022-04-27 00:32:50|156.57|153.77|156.45|153.65|156.57|153.77|156.45|153.65|0
1651019580000|2022-04-27 00:33:00|156.57|153.77|156.68|153.88|156.68|153.88|156.57|153.77|0
1651019600000|2022-04-27 00:33:20|156.62|153.82|156.91|154.11|156.91|154.11|156.62|153.82|0
1651019610000|2022-04-27 00:33:30|156.74|153.94|156.8|154|156.8|154|156.68|153.88|0
1651019620000|2022-04-27 00:33:40|156.68|153.88|156.57|153.77|156.68|153.88|156.57|153.77|0
1651019650000|2022-04-27 00:34:10|156.68|153.88|156.68|153.88|156.68|153.88|156.62|153.82|0
1651019660000|2022-04-27 00:34:20|156.57|153.77|156.57|153.77|156.57|153.77|156.57|153.77|0
1651019680000|2022-04-27 00:34:40|156.51|153.71|156.34|153.54|156.51|153.71|156.34|153.54|0
1651019690000|2022-04-27 00:34:50|156.45|153.65|156.45|153.65|156.45|153.65|156.45|153.65|0
1651019700000|2022-04-27 00:35:00|156.51|153.71|156.74|153.94|156.8|154|156.51|153.71|0
1651019710000|2022-04-27 00:35:10|156.68|153.88|156.57|153.77|156.8|154|156.57|153.77|0
1651019720000|2022-04-27 00:35:20|156.62|153.82|156.57|153.77|156.62|153.82|156.57|153.77|0
1651019730000|2022-04-27 00:35:30|156.45|153.65|156.57|153.77|156.57|153.77|156.34|153.54|0
1651019740000|2022-04-27 00:35:40|156.68|153.88|156.62|153.82|156.68|153.88|156.57|153.77|0
1651019750000|2022-04-27 00:35:50|156.57|153.77|156.68|153.88|156.68|153.88|156.57|153.77|0
1651019760000|2022-04-27 00:36:00|156.8|154|156.8|154|156.8|154|156.8|154|0
1651019770000|2022-04-27 00:36:10|156.74|153.94|156.74|153.94|156.74|153.94|156.74|153.94|0
1651019780000|2022-04-27 00:36:20|156.8|154|156.68|153.88|156.8|154|156.68|153.88|0
1651019790000|2022-04-27 00:36:30|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651019800000|2022-04-27 00:36:40|156.85|154.05|156.91|154.11|156.91|154.11|156.85|154.05|0
1651019810000|2022-04-27 00:36:50|156.8|154|156.91|154.11|156.97|154.17|156.8|154|0
1651019820000|2022-04-27 00:37:00|157.02|154.22|156.91|154.11|157.02|154.22|156.91|154.11|0
1651019840000|2022-04-27 00:37:20|156.96|154.16|157.02|154.22|157.02|154.22|156.91|154.11|0
1651019850000|2022-04-27 00:37:30|156.91|154.11|156.91|154.11|156.91|154.11|156.91|154.11|0
1651019860000|2022-04-27 00:37:40|156.79|153.99|156.79|153.99|156.79|153.99|156.79|153.99|0
1651019880000|2022-04-27 00:38:00|156.73|153.93|156.68|153.88|156.79|153.99|156.68|153.88|0
1651019890000|2022-04-27 00:38:10|156.56|153.76|156.56|153.76|156.56|153.76|156.56|153.76|0
1651019900000|2022-04-27 00:38:20|156.68|153.88|156.68|153.88|156.68|153.88|156.68|153.88|0
1651019910000|2022-04-27 00:38:30|156.79|153.99|156.73|153.93|156.79|153.99|156.73|153.93|0
1651019920000|2022-04-27 00:38:40|156.56|153.76|156.39|153.59|156.56|153.76|156.39|153.59|0
1651019930000|2022-04-27 00:38:50|156.33|153.53|156.33|153.53|156.33|153.53|156.33|153.53|0
1651019940000|2022-04-27 00:39:00|156.22|153.42|156.22|153.42|156.22|153.42|156.22|153.42|0
1651019950000|2022-04-27 00:39:10|156.16|153.36|156.11|153.31|156.16|153.36|156.11|153.31|0
1651019960000|2022-04-27 00:39:20|155.99|153.19|156.1|153.3|156.1|153.3|155.99|153.19|0
1651019980000|2022-04-27 00:39:40|155.99|153.19|155.99|153.19|155.99|153.19|155.99|153.19|0
1651019990000|2022-04-27 00:39:50|155.88|153.08|155.65|152.85|155.88|153.08|155.65|152.85|0
1651020000000|2022-04-27 00:40:00|155.76|152.96|155.88|153.08|155.88|153.08|155.76|152.96|0
1651020010000|2022-04-27 00:40:10|155.82|153.02|155.76|152.96|155.82|153.02|155.76|152.96|0
1651020020000|2022-04-27 00:40:20|155.7|152.9|155.65|152.85|155.7|152.9|155.53|152.73|0
1651020030000|2022-04-27 00:40:30|155.59|152.79|155.53|152.73|155.59|152.79|155.53|152.73|0
1651020040000|2022-04-27 00:40:40|155.47|152.67|155.53|152.73|155.53|152.73|155.47|152.67|0
1651020060000|2022-04-27 00:41:00|155.47|152.67|155.53|152.73|155.53|152.73|155.47|152.67|0
1651020080000|2022-04-27 00:41:20|155.47|152.67|155.42|152.62|155.47|152.67|155.42|152.62|0
1651020090000|2022-04-27 00:41:30|155.53|152.73|155.53|152.73|155.53|152.73|155.53|152.73|0
1651020100000|2022-04-27 00:41:40|155.47|152.67|155.42|152.62|155.53|152.73|155.42|152.62|0
1651020110000|2022-04-27 00:41:50|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651020120000|2022-04-27 00:42:00|154.5|151.7|154.62|151.82|154.73|151.93|154.5|151.7|0
1651020130000|2022-04-27 00:42:10|154.5|151.7|154.05|151.25|154.5|151.7|154.05|151.25|0
1651020140000|2022-04-27 00:42:20|153.94|151.14|153.82|151.02|153.94|151.14|153.82|151.02|0
1651020150000|2022-04-27 00:42:30|153.71|150.91|153.82|151.02|153.82|151.02|153.71|150.91|0
1651020160000|2022-04-27 00:42:40|153.88|151.08|154.05|151.25|154.05|151.25|153.88|151.08|0
1651020170000|2022-04-27 00:42:50|153.94|151.14|154.05|151.25|154.05|151.25|153.94|151.14|0
1651020190000|2022-04-27 00:43:10|154.16|151.36|154.5|151.7|154.5|151.7|154.16|151.36|0
1651020200000|2022-04-27 00:43:20|154.39|151.59|154.62|151.82|154.62|151.82|154.39|151.59|0
1651020210000|2022-04-27 00:43:30|154.73|151.93|154.62|151.82|154.73|151.93|154.62|151.82|0
1651020220000|2022-04-27 00:43:40|154.67|151.87|154.73|151.93|154.73|151.93|154.67|151.87|0
1651020230000|2022-04-27 00:43:50|154.79|151.99|154.79|151.99|154.79|151.99|154.79|151.99|0
1651020240000|2022-04-27 00:44:00|154.73|151.93|154.96|152.16|154.96|152.16|154.73|151.93|0
1651020250000|2022-04-27 00:44:10|155.01|152.21|155.07|152.27|155.07|152.27|155.01|152.21|0
1651020260000|2022-04-27 00:44:20|155.19|152.39|155.3|152.5|155.3|152.5|155.19|152.39|0
1651020270000|2022-04-27 00:44:30|155.24|152.44|155.24|152.44|155.3|152.5|155.24|152.44|0
1651020280000|2022-04-27 00:44:40|155.41|152.61|155.3|152.5|155.41|152.61|155.24|152.44|0
1651020290000|2022-04-27 00:44:50|155.19|152.39|155.19|152.39|155.3|152.5|155.19|152.39|0
1651020300000|2022-04-27 00:45:00|155.3|152.5|155.13|152.33|155.3|152.5|155.07|152.27|0
1651020310000|2022-04-27 00:45:10|155.24|152.44|155.19|152.39|155.3|152.5|155.19|152.39|0
1651020320000|2022-04-27 00:45:20|154.73|151.93|154.39|151.59|154.73|151.93|154.39|151.59|0
1651020330000|2022-04-27 00:45:30|154.5|151.7|154.56|151.76|154.56|151.76|154.5|151.7|0
1651020340000|2022-04-27 00:45:40|154.62|151.82|154.39|151.59|154.62|151.82|154.39|151.59|0
1651020360000|2022-04-27 00:46:00|154.5|151.7|154.5|151.7|154.5|151.7|154.39|151.59|0
1651020370000|2022-04-27 00:46:10|154.44|151.64|154.5|151.7|154.5|151.7|154.39|151.59|0
1651020390000|2022-04-27 00:46:30|154.44|151.64|154.44|151.64|154.5|151.7|154.44|151.64|0
1651020400000|2022-04-27 00:46:40|154.61|151.81|154.84|152.04|154.84|152.04|154.61|151.81|0
1651020410000|2022-04-27 00:46:50|154.9|152.1|155.18|152.38|155.18|152.38|154.9|152.1|0
1651020420000|2022-04-27 00:47:00|155.12|152.32|155.3|152.5|155.3|152.5|155.12|152.32|0
1651020430000|2022-04-27 00:47:10|155.18|152.38|155.3|152.5|155.3|152.5|155.07|152.27|0
1651020440000|2022-04-27 00:47:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651020450000|2022-04-27 00:47:30|155.12|152.32|155.18|152.38|155.18|152.38|155.12|152.32|0
1651020460000|2022-04-27 00:47:40|155.12|152.32|155.07|152.27|155.12|152.32|155.07|152.27|0
1651020470000|2022-04-27 00:47:50|155.18|152.38|155.07|152.27|155.18|152.38|154.96|152.16|0
1651020480000|2022-04-27 00:48:00|154.96|152.16|155.07|152.27|155.07|152.27|154.96|152.16|0
1651020490000|2022-04-27 00:48:10|155.18|152.38|155.07|152.27|155.18|152.38|155.07|152.27|0
1651020500000|2022-04-27 00:48:20|154.95|152.15|155.18|152.38|155.18|152.38|154.95|152.15|0
1651020510000|2022-04-27 00:48:30|155.3|152.5|155.41|152.61|155.41|152.61|155.3|152.5|0
1651020520000|2022-04-27 00:48:40|155.3|152.5|155.18|152.38|155.3|152.5|155.18|152.38|0
1651020530000|2022-04-27 00:48:50|154.84|152.04|154.78|151.98|154.84|152.04|154.78|151.98|0
1651020540000|2022-04-27 00:49:00|154.73|151.93|154.84|152.04|154.84|152.04|154.73|151.93|0
1651020550000|2022-04-27 00:49:10|154.89|152.09|154.78|151.98|154.89|152.09|154.78|151.98|0
1651020560000|2022-04-27 00:49:20|154.84|152.04|154.84|152.04|154.84|152.04|154.73|151.93|0
1651020570000|2022-04-27 00:49:30|154.95|152.15|154.95|152.15|154.95|152.15|154.84|152.04|0
1651020580000|2022-04-27 00:49:40|154.84|152.04|154.84|152.04|154.84|152.04|154.84|152.04|0
1651020590000|2022-04-27 00:49:50|155.07|152.27|155.07|152.27|155.07|152.27|155.07|152.27|0
1651020610000|2022-04-27 00:50:10|155.12|152.32|155.12|152.32|155.12|152.32|155.07|152.27|0
1651020620000|2022-04-27 00:50:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651020630000|2022-04-27 00:50:30|155.12|152.32|155.18|152.38|155.18|152.38|155.12|152.32|0
1651020640000|2022-04-27 00:50:40|155.3|152.5|155.3|152.5|155.3|152.5|155.3|152.5|0
1651020650000|2022-04-27 00:50:50|155.41|152.61|155.41|152.61|155.46|152.66|155.41|152.61|0
1651020660000|2022-04-27 00:51:00|155.24|152.44|155.41|152.61|155.41|152.61|155.24|152.44|0
1651020670000|2022-04-27 00:51:10|155.35|152.55|155.41|152.61|155.41|152.61|155.35|152.55|0
1651020680000|2022-04-27 00:51:20|155.18|152.38|155.18|152.38|155.18|152.38|155.18|152.38|0
1651020700000|2022-04-27 00:51:40|155.29|152.49|155.29|152.49|155.29|152.49|155.29|152.49|0
1651020710000|2022-04-27 00:51:50|155.35|152.55|155.41|152.61|155.41|152.61|155.29|152.49|0
1651020720000|2022-04-27 00:52:00|155.35|152.55|155.58|152.78|155.58|152.78|155.35|152.55|0
1651020730000|2022-04-27 00:52:10|155.52|152.72|155.41|152.61|155.52|152.72|155.35|152.55|0
1651020740000|2022-04-27 00:52:20|155.35|152.55|155.29|152.49|155.35|152.55|155.29|152.49|0
1651020750000|2022-04-27 00:52:30|155.41|152.61|155.41|152.61|155.41|152.61|155.41|152.61|0
1651020760000|2022-04-27 00:52:40|155.46|152.66|155.41|152.61|155.46|152.66|155.41|152.61|0
1651020770000|2022-04-27 00:52:50|155.35|152.55|155.41|152.61|155.41|152.61|155.35|152.55|0
1651020780000|2022-04-27 00:53:00|155.29|152.49|155.41|152.61|155.41|152.61|155.29|152.49|0
1651020790000|2022-04-27 00:53:10|155.46|152.66|155.46|152.66|155.46|152.66|155.46|152.66|0
1651020800000|2022-04-27 00:53:20|155.52|152.72|155.52|152.72|155.52|152.72|155.52|152.72|0
1651020810000|2022-04-27 00:53:30|155.58|152.78|155.8|153|155.8|153|155.58|152.78|0
1651020820000|2022-04-27 00:53:40|155.75|152.95|155.86|153.06|155.86|153.06|155.75|152.95|0
1651020830000|2022-04-27 00:53:50|155.75|152.95|155.69|152.89|155.8|153|155.69|152.89|0
1651020840000|2022-04-27 00:54:00|155.64|152.84|155.75|152.95|155.8|153|155.64|152.84|0
1651020850000|2022-04-27 00:54:10|155.8|153|155.86|153.06|155.86|153.06|155.8|153|0
1651020860000|2022-04-27 00:54:20|155.8|153|155.86|153.06|155.86|153.06|155.8|153|0
1651020870000|2022-04-27 00:54:30|155.8|153|155.86|153.06|155.86|153.06|155.8|153|0
1651020880000|2022-04-27 00:54:40|155.8|153|155.8|153|155.8|153|155.8|153|0
1651020890000|2022-04-27 00:54:50|155.86|153.06|155.98|153.18|155.98|153.18|155.86|153.06|0
1651020900000|2022-04-27 00:55:00|156.03|153.23|156.21|153.41|156.21|153.41|156.03|153.23|0
1651020910000|2022-04-27 00:55:10|156.15|153.35|156.44|153.64|156.55|153.75|156.15|153.35|0
1651020920000|2022-04-27 00:55:20|156.38|153.58|156.32|153.52|156.38|153.58|156.32|153.52|0
1651020930000|2022-04-27 00:55:30|155.86|153.06|155.63|152.83|155.86|153.06|155.52|152.72|0
1651020940000|2022-04-27 00:55:40|155.52|152.72|155.18|152.38|155.52|152.72|155.18|152.38|0
1651020950000|2022-04-27 00:55:50|154.95|152.15|155.18|152.38|155.18|152.38|154.95|152.15|0
1651020960000|2022-04-27 00:56:00|154.95|152.15|155.23|152.43|155.35|152.55|154.95|152.15|0
1651020970000|2022-04-27 00:56:10|155.35|152.55|155.4|152.6|155.4|152.6|155.29|152.49|0
1651020980000|2022-04-27 00:56:20|155.29|152.49|155.12|152.32|155.29|152.49|155.12|152.32|0
1651020990000|2022-04-27 00:56:30|155.06|152.26|154.61|151.81|155.06|152.26|154.61|151.81|0
1651021000000|2022-04-27 00:56:40|154.38|151.58|154.38|151.58|154.66|151.86|154.38|151.58|0
1651021010000|2022-04-27 00:56:50|154.15|151.35|154.09|151.29|154.15|151.35|154.09|151.29|0
1651021020000|2022-04-27 00:57:00|154.04|151.24|153.58|150.78|154.15|151.35|153.58|150.78|0
1651021030000|2022-04-27 00:57:10|153.52|150.72|153.41|150.61|153.58|150.78|153.41|150.61|0
1651021040000|2022-04-27 00:57:20|153.58|150.78|154.04|151.24|154.04|151.24|153.58|150.78|0
1651021050000|2022-04-27 00:57:30|154.15|151.35|154.09|151.29|154.26|151.46|154.09|151.29|0
1651021060000|2022-04-27 00:57:40|154.15|151.35|153.58|150.78|154.15|151.35|153.58|150.78|0
1651021070000|2022-04-27 00:57:50|153.36|150.56|153.07|150.27|153.36|150.56|153.07|150.27|0
1651021080000|2022-04-27 00:58:00|153.13|150.33|153.24|150.44|153.24|150.44|153.02|150.22|0
1651021090000|2022-04-27 00:58:10|153.47|150.67|153.52|150.72|153.58|150.78|153.47|150.67|0
1651021100000|2022-04-27 00:58:20|153.58|150.78|153.58|150.78|153.58|150.78|153.52|150.72|0
1651021110000|2022-04-27 00:58:30|153.47|150.67|153.47|150.67|153.47|150.67|153.47|150.67|0
1651021120000|2022-04-27 00:58:40|153.58|150.78|153.81|151.01|153.81|151.01|153.58|150.78|0
1651021130000|2022-04-27 00:58:50|153.7|150.9|153.58|150.78|153.7|150.9|153.58|150.78|0
1651021140000|2022-04-27 00:59:00|153.47|150.67|153.36|150.56|153.47|150.67|153.24|150.44|0
1651021150000|2022-04-27 00:59:10|153.35|150.55|153.47|150.67|153.47|150.67|153.35|150.55|0
1651021160000|2022-04-27 00:59:20|153.35|150.55|153.47|150.67|153.58|150.78|153.35|150.55|0
1651021170000|2022-04-27 00:59:30|153.52|150.72|153.81|151.01|153.81|151.01|153.52|150.72|0
1651021180000|2022-04-27 00:59:40|154.04|151.24|153.81|151.01|154.04|151.24|153.81|151.01|0
1651021190000|2022-04-27 00:59:50|153.92|151.12|153.81|151.01|153.92|151.12|153.81|151.01|0
1651021200000|2022-04-27 01:00:00|153.64|150.84|153.98|151.18|153.98|151.18|153.64|150.84|0
1651021210000|2022-04-27 01:00:10|153.92|151.12|154.03|151.23|154.03|151.23|153.81|151.01|0
1651021220000|2022-04-27 01:00:20|153.92|151.12|153.92|151.12|153.98|151.18|153.92|151.12|0
1651021230000|2022-04-27 01:00:30|153.86|151.06|153.92|151.12|153.92|151.12|153.86|151.06|0
1651021240000|2022-04-27 01:00:40|154.03|151.23|154.15|151.35|154.15|151.35|154.03|151.23|0
1651021250000|2022-04-27 01:00:50|154.26|151.46|154.26|151.46|154.26|151.46|154.15|151.35|0
1651021260000|2022-04-27 01:01:00|154.43|151.63|154.72|151.92|154.72|151.92|154.43|151.63|0
1651021270000|2022-04-27 01:01:10|154.6|151.8|154.49|151.69|154.6|151.8|154.49|151.69|0
1651021280000|2022-04-27 01:01:20|154.6|151.8|154.66|151.86|154.66|151.86|154.6|151.8|0
1651021290000|2022-04-27 01:01:30|154.6|151.8|154.6|151.8|154.66|151.86|154.49|151.69|0
1651021300000|2022-04-27 01:01:40|154.72|151.92|154.72|151.92|154.72|151.92|154.6|151.8|0
1651021310000|2022-04-27 01:01:50|154.6|151.8|154.6|151.8|154.6|151.8|154.54|151.74|0
1651021320000|2022-04-27 01:02:00|154.54|151.74|154.66|151.86|154.72|151.92|154.54|151.74|0
1651021330000|2022-04-27 01:02:10|154.49|151.69|154.49|151.69|154.49|151.69|154.49|151.69|0
1651021340000|2022-04-27 01:02:20|154.6|151.8|154.54|151.74|154.6|151.8|154.54|151.74|0
1651021350000|2022-04-27 01:02:30|154.49|151.69|154.54|151.74|154.6|151.8|154.49|151.69|0
1651021360000|2022-04-27 01:02:40|154.6|151.8|154.54|151.74|154.6|151.8|154.54|151.74|0
1651021370000|2022-04-27 01:02:50|154.6|151.8|154.6|151.8|154.72|151.92|154.6|151.8|0
1651021380000|2022-04-27 01:03:00|154.71|151.91|154.71|151.91|154.71|151.91|154.6|151.8|0
1651021390000|2022-04-27 01:03:10|154.6|151.8|154.6|151.8|154.6|151.8|154.43|151.63|0
1651021400000|2022-04-27 01:03:20|154.49|151.69|154.37|151.57|154.49|151.69|154.37|151.57|0
1651021410000|2022-04-27 01:03:30|154.26|151.46|154.31|151.51|154.31|151.51|154.26|151.46|0
1651021420000|2022-04-27 01:03:40|154.26|151.46|153.97|151.17|154.26|151.46|153.97|151.17|0
1651021430000|2022-04-27 01:03:50|153.86|151.06|153.69|150.89|153.86|151.06|153.69|150.89|0
1651021440000|2022-04-27 01:04:00|153.63|150.83|153.69|150.89|153.69|150.89|153.63|150.83|0
1651021450000|2022-04-27 01:04:10|153.8|151|153.86|151.06|153.86|151.06|153.8|151|0
1651021460000|2022-04-27 01:04:20|154.03|151.23|153.92|151.12|154.14|151.34|153.92|151.12|0
1651021470000|2022-04-27 01:04:30|154.14|151.34|153.92|151.12|154.14|151.34|153.86|151.06|0
1651021480000|2022-04-27 01:04:40|153.86|151.06|153.92|151.12|153.92|151.12|153.8|151|0
1651021490000|2022-04-27 01:04:50|154.03|151.23|154.03|151.23|154.03|151.23|153.92|151.12|0
1651021500000|2022-04-27 01:05:00|153.92|151.12|153.92|151.12|153.92|151.12|153.8|151|0
1651021510000|2022-04-27 01:05:10|153.74|150.94|153.86|151.06|153.86|151.06|153.74|150.94|0
1651021520000|2022-04-27 01:05:20|153.92|151.12|154.09|151.29|154.09|151.29|153.92|151.12|0
1651021530000|2022-04-27 01:05:30|154.14|151.34|154.08|151.28|154.14|151.34|154.08|151.28|0
1651021540000|2022-04-27 01:05:40|154.14|151.34|154.14|151.34|154.14|151.34|154.14|151.34|0
1651021560000|2022-04-27 01:06:00|154.37|151.57|155.28|152.48|155.28|152.48|154.37|151.57|0
1651021570000|2022-04-27 01:06:10|155.51|152.71|155.4|152.6|155.63|152.83|155.4|152.6|0
1651021580000|2022-04-27 01:06:20|155.28|152.48|154.94|152.14|155.28|152.48|154.94|152.14|0
1651021590000|2022-04-27 01:06:30|155.17|152.37|155.51|152.71|155.51|152.71|155.17|152.37|0
1651021600000|2022-04-27 01:06:40|155.62|152.82|155.28|152.48|155.62|152.82|155.28|152.48|0
1651021610000|2022-04-27 01:06:50|155.34|152.54|155.34|152.54|155.34|152.54|155.28|152.48|0
1651021620000|2022-04-27 01:07:00|155.4|152.6|155.45|152.65|155.51|152.71|155.28|152.48|0
1651021630000|2022-04-27 01:07:10|155.05|152.25|154.94|152.14|155.05|152.25|154.88|152.08|0
1651021640000|2022-04-27 01:07:20|155.05|152.25|154.83|152.03|155.05|152.25|154.83|152.03|0
1651021650000|2022-04-27 01:07:30|154.77|151.97|154.99|152.19|154.99|152.19|154.77|151.97|0
1651021660000|2022-04-27 01:07:40|155.17|152.37|155.11|152.31|155.17|152.37|155.05|152.25|0
1651021670000|2022-04-27 01:07:50|155.17|152.37|155.17|152.37|155.17|152.37|155.11|152.31|0
1651021680000|2022-04-27 01:08:00|155.28|152.48|155.28|152.48|155.28|152.48|155.17|152.37|0
1651021690000|2022-04-27 01:08:10|155.51|152.71|155.51|152.71|155.51|152.71|155.4|152.6|0
1651021700000|2022-04-27 01:08:20|155.45|152.65|155.39|152.59|155.62|152.82|155.39|152.59|0
1651021710000|2022-04-27 01:08:30|155.17|152.37|155.39|152.59|155.39|152.59|155.17|152.37|0
1651021720000|2022-04-27 01:08:40|155.51|152.71|155.28|152.48|155.51|152.71|155.28|152.48|0
1651021730000|2022-04-27 01:08:50|155.45|152.65|155.51|152.71|155.51|152.71|155.45|152.65|0
1651021740000|2022-04-27 01:09:00|155.39|152.59|155.62|152.82|155.62|152.82|155.39|152.59|0
1651021750000|2022-04-27 01:09:10|155.74|152.94|155.68|152.88|155.74|152.94|155.68|152.88|0
1651021760000|2022-04-27 01:09:20|155.85|153.05|156.14|153.34|156.14|153.34|155.85|153.05|0
1651021770000|2022-04-27 01:09:30|156.36|153.56|156.19|153.39|156.36|153.56|156.08|153.28|0
1651021780000|2022-04-27 01:09:40|156.08|153.28|156.08|153.28|156.08|153.28|155.97|153.17|0
1651021790000|2022-04-27 01:09:50|156.13|153.33|156.08|153.28|156.13|153.33|156.08|153.28|0
1651021800000|2022-04-27 01:10:00|156.02|153.22|156.02|153.22|156.08|153.28|156.02|153.22|0
1651021810000|2022-04-27 01:10:10|155.97|153.17|155.85|153.05|155.97|153.17|155.85|153.05|0
1651021830000|2022-04-27 01:10:30|155.91|153.11|155.85|153.05|155.91|153.11|155.85|153.05|0
1651021840000|2022-04-27 01:10:40|155.79|152.99|155.96|153.16|156.08|153.28|155.79|152.99|0
1651021850000|2022-04-27 01:10:50|155.91|153.11|155.85|153.05|155.91|153.11|155.85|153.05|0
1651021860000|2022-04-27 01:11:00|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651021870000|2022-04-27 01:11:10|155.85|153.05|155.74|152.94|155.85|153.05|155.74|152.94|0
1651021880000|2022-04-27 01:11:20|155.68|152.88|155.62|152.82|155.74|152.94|155.62|152.82|0
1651021890000|2022-04-27 01:11:30|155.74|152.94|155.74|152.94|155.74|152.94|155.74|152.94|0
1651021900000|2022-04-27 01:11:40|155.62|152.82|155.62|152.82|155.62|152.82|155.62|152.82|0
1651021910000|2022-04-27 01:11:50|155.51|152.71|155.51|152.71|155.51|152.71|155.51|152.71|0
1651021920000|2022-04-27 01:12:00|155.45|152.65|155.51|152.71|155.51|152.71|155.45|152.65|0
1651021930000|2022-04-27 01:12:10|155.62|152.82|155.68|152.88|155.68|152.88|155.62|152.82|0
1651021940000|2022-04-27 01:12:20|155.85|153.05|155.73|152.93|155.85|153.05|155.73|152.93|0
1651021950000|2022-04-27 01:12:30|155.85|153.05|155.79|152.99|155.85|153.05|155.79|152.99|0
1651021960000|2022-04-27 01:12:40|155.85|153.05|155.96|153.16|155.96|153.16|155.85|153.05|0
1651021970000|2022-04-27 01:12:50|155.85|153.05|155.96|153.16|156.08|153.28|155.85|153.05|0
1651021980000|2022-04-27 01:13:00|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651021990000|2022-04-27 01:13:10|155.79|152.99|155.67|152.87|155.85|153.05|155.67|152.87|0
1651022000000|2022-04-27 01:13:20|155.73|152.93|155.51|152.71|155.73|152.93|155.51|152.71|0
1651022010000|2022-04-27 01:13:30|155.5|152.7|155.62|152.82|155.62|152.82|155.39|152.59|0
1651022020000|2022-04-27 01:13:40|155.67|152.87|155.85|153.05|155.85|153.05|155.67|152.87|0
1651022030000|2022-04-27 01:13:50|155.9|153.1|155.85|153.05|155.9|153.1|155.85|153.05|0
1651022040000|2022-04-27 01:14:00|155.9|153.1|155.9|153.1|155.9|153.1|155.85|153.05|0
1651022050000|2022-04-27 01:14:10|156.08|153.28|155.96|153.16|156.08|153.28|155.85|153.05|0
1651022070000|2022-04-27 01:14:30|155.85|153.05|155.85|153.05|155.85|153.05|155.85|153.05|0
1651022080000|2022-04-27 01:14:40|155.9|153.1|155.85|153.05|155.9|153.1|155.73|152.93|0
1651022090000|2022-04-27 01:14:50|155.79|152.99|155.73|152.93|155.85|153.05|155.73|152.93|0
1651022100000|2022-04-27 01:15:00|155.56|152.76|155.9|153.1|156.02|153.22|155.56|152.76|0
1651022110000|2022-04-27 01:15:10|156.08|153.28|156.36|153.56|156.47|153.67|156.08|153.28|0
1651022120000|2022-04-27 01:15:20|156.3|153.5|156.3|153.5|156.3|153.5|156.19|153.39|0
1651022130000|2022-04-27 01:15:30|156.19|153.39|156.19|153.39|156.19|153.39|156.19|153.39|0
1651022140000|2022-04-27 01:15:40|156.3|153.5|156.13|153.33|156.3|153.5|156.13|153.33|0
1651022150000|2022-04-27 01:15:50|156.24|153.44|156.3|153.5|156.3|153.5|156.19|153.39|0
1651022160000|2022-04-27 01:16:00|156.24|153.44|156.59|153.79|156.59|153.79|156.24|153.44|0
1651022170000|2022-04-27 01:16:10|156.47|153.67|156.53|153.73|156.53|153.73|156.47|153.67|0
1651022180000|2022-04-27 01:16:20|156.65|153.85|156.99|154.19|156.99|154.19|156.59|153.79|0
1651022190000|2022-04-27 01:16:30|157.05|154.25|157.11|154.31|157.11|154.31|156.88|154.08|0
1651022200000|2022-04-27 01:16:40|156.99|154.19|156.88|154.08|156.99|154.19|156.88|154.08|0
1651022220000|2022-04-27 01:17:00|156.99|154.19|156.99|154.19|156.99|154.19|156.99|154.19|0
1651022230000|2022-04-27 01:17:10|156.88|154.08|156.88|154.08|156.88|154.08|156.88|154.08|0
1651022240000|2022-04-27 01:17:20|156.99|154.19|157.28|154.48|157.28|154.48|156.99|154.19|0
1651022250000|2022-04-27 01:17:30|157.34|154.54|157.57|154.77|157.57|154.77|157.34|154.54|0
1651022260000|2022-04-27 01:17:40|157.45|154.65|157.34|154.54|157.51|154.71|157.34|154.54|0
1651022270000|2022-04-27 01:17:50|157.22|154.42|157.22|154.42|157.34|154.54|157.11|154.31|0
1651022280000|2022-04-27 01:18:00|157.34|154.54|157.22|154.42|157.34|154.54|157.22|154.42|0
1651022290000|2022-04-27 01:18:10|157.11|154.31|156.99|154.19|157.16|154.36|156.99|154.19|0
1651022300000|2022-04-27 01:18:20|157.11|154.31|157.16|154.36|157.16|154.36|157.11|154.31|0
1651022310000|2022-04-27 01:18:30|157.22|154.42|157.11|154.31|157.22|154.42|157.11|154.31|0
1651022320000|2022-04-27 01:18:40|156.99|154.19|156.99|154.19|157.11|154.31|156.99|154.19|0
1651022330000|2022-04-27 01:18:50|156.93|154.13|157.11|154.31|157.11|154.31|156.93|154.13|0
1651022340000|2022-04-27 01:19:00|157.16|154.36|156.99|154.19|157.16|154.36|156.99|154.19|0
1651022350000|2022-04-27 01:19:10|156.93|154.13|157.34|154.54|157.34|154.54|156.93|154.13|0
1651022360000|2022-04-27 01:19:20|157.1|154.3|157.1|154.3|157.1|154.3|157.1|154.3|0
1651022370000|2022-04-27 01:19:30|157.16|154.36|157.1|154.3|157.22|154.42|157.1|154.3|0
1651022380000|2022-04-27 01:19:40|156.99|154.19|156.87|154.07|156.99|154.19|156.87|154.07|0
1651022390000|2022-04-27 01:19:50|156.76|153.96|157.04|154.24|157.16|154.36|156.76|153.96|0
1651022400000|2022-04-27 01:20:00|157.33|154.53|157.45|154.65|157.45|154.65|157.33|154.53|0
1651022410000|2022-04-27 01:20:10|157.39|154.59|157.33|154.53|157.39|154.59|157.33|154.53|0
1651022420000|2022-04-27 01:20:20|157.39|154.59|157.33|154.53|157.39|154.59|157.22|154.42|0
1651022430000|2022-04-27 01:20:30|157.56|154.76|157.56|154.76|157.56|154.76|157.5|154.7|0
1651022440000|2022-04-27 01:20:40|157.91|155.11|157.79|154.99|157.91|155.11|157.79|154.99|0
1651022450000|2022-04-27 01:20:50|157.68|154.88|157.79|154.99|157.79|154.99|157.68|154.88|0
1651022460000|2022-04-27 01:21:00|157.91|155.11|157.91|155.11|157.91|155.11|157.85|155.05|0
1651022470000|2022-04-27 01:21:10|158.03|155.23|158.26|155.46|158.26|155.46|158.03|155.23|0
1651022480000|2022-04-27 01:21:20|158.03|155.23|157.68|154.88|158.03|155.23|157.68|154.88|0
1651022490000|2022-04-27 01:21:30|157.91|155.11|158.14|155.34|158.26|155.46|157.91|155.11|0
1651022500000|2022-04-27 01:21:40|158.26|155.46|158.72|155.92|158.72|155.92|158.26|155.46|0
1651022510000|2022-04-27 01:21:50|158.6|155.8|158.49|155.69|158.72|155.92|158.49|155.69|0
1651022520000|2022-04-27 01:22:00|158.72|155.92|159.18|156.38|159.18|156.38|158.72|155.92|0
1651022530000|2022-04-27 01:22:10|159.12|156.32|158.49|155.69|159.12|156.32|158.49|155.69|0
1651022540000|2022-04-27 01:22:20|158.72|155.92|158.72|155.92|158.83|156.03|158.72|155.92|0
1651022550000|2022-04-27 01:22:30|158.77|155.97|158.66|155.86|158.77|155.97|158.6|155.8|0
1651022560000|2022-04-27 01:22:40|158.49|155.69|158.72|155.92|158.72|155.92|158.49|155.69|0
1651022570000|2022-04-27 01:22:50|158.83|156.03|158.83|156.03|158.83|156.03|158.72|155.92|0
1651022580000|2022-04-27 01:23:00|159.06|156.26|159.18|156.38|159.18|156.38|159.06|156.26|0
1651022590000|2022-04-27 01:23:10|159.06|156.26|159.18|156.38|159.18|156.38|159.06|156.26|0
1651022600000|2022-04-27 01:23:20|159.24|156.44|159.3|156.5|159.3|156.5|159.24|156.44|0
1651022610000|2022-04-27 01:23:30|159.24|156.44|159.06|156.26|159.3|156.5|159.06|156.26|0
1651022620000|2022-04-27 01:23:40|159.18|156.38|159.3|156.5|159.3|156.5|159.18|156.38|0
1651022630000|2022-04-27 01:23:50|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651022640000|2022-04-27 01:24:00|159.06|156.26|159.3|156.5|159.3|156.5|159.06|156.26|0
1651022650000|2022-04-27 01:24:10|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651022660000|2022-04-27 01:24:20|159.3|156.5|159.3|156.5|159.3|156.5|159.3|156.5|0
1651022670000|2022-04-27 01:24:30|159.18|156.38|159.18|156.38|159.18|156.38|159.12|156.32|0
1651022680000|2022-04-27 01:24:40|159.06|156.26|159.23|156.43|159.29|156.49|159.06|156.26|0
1651022690000|2022-04-27 01:24:50|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651022700000|2022-04-27 01:25:00|159.12|156.32|159.06|156.26|159.12|156.32|159.06|156.26|0
1651022710000|2022-04-27 01:25:10|159.12|156.32|159.18|156.38|159.18|156.38|159.12|156.32|0
1651022720000|2022-04-27 01:25:20|159.06|156.26|159.06|156.26|159.06|156.26|159.06|156.26|0
1651022730000|2022-04-27 01:25:30|159|156.2|158.95|156.15|159.06|156.26|158.95|156.15|0
1651022740000|2022-04-27 01:25:40|159.06|156.26|159.06|156.26|159.12|156.32|159.06|156.26|0
1651022750000|2022-04-27 01:25:50|159.18|156.38|159.18|156.38|159.18|156.38|159.18|156.38|0
1651022760000|2022-04-27 01:26:00|159.06|156.26|159.18|156.38|159.18|156.38|159.06|156.26|0
1651022770000|2022-04-27 01:26:10|159.12|156.32|159.18|156.38|159.18|156.38|159.06|156.26|0
1651022780000|2022-04-27 01:26:20|159.29|156.49|159.29|156.49|159.29|156.49|159.29|156.49|0
1651022810000|2022-04-27 01:26:50|159.18|156.38|159.29|156.49|159.29|156.49|159.18|156.38|0
1651022820000|2022-04-27 01:27:00|160.11|157.31|160.11|157.31|160.11|157.31|160.11|157.31|0
1651022830000|2022-04-27 01:27:10|159.99|157.19|160.11|157.31|160.11|157.31|159.99|157.19|0
1651022840000|2022-04-27 01:27:20|160.22|157.42|159.99|157.19|160.22|157.42|159.99|157.19|0
1651022850000|2022-04-27 01:27:30|160.22|157.42|160.22|157.42|160.22|157.42|160.11|157.31|0
1651022860000|2022-04-27 01:27:40|160.11|157.31|160.22|157.42|160.22|157.42|160.11|157.31|0
1651022870000|2022-04-27 01:27:50|160.11|157.31|159.99|157.19|160.22|157.42|159.99|157.19|0
1651022880000|2022-04-27 01:28:00|160.05|157.25|159.99|157.19|160.11|157.31|159.99|157.19|0
1651022890000|2022-04-27 01:28:10|159.87|157.07|159.87|157.07|159.87|157.07|159.76|156.96|0
1651022900000|2022-04-27 01:28:20|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1651022910000|2022-04-27 01:28:30|159.87|157.07|159.64|156.84|159.87|157.07|159.64|156.84|0
1651022920000|2022-04-27 01:28:40|159.76|156.96|159.76|156.96|159.76|156.96|159.76|156.96|0
1651022930000|2022-04-27 01:28:50|159.87|157.07|159.76|156.96|159.87|157.07|159.76|156.96|0
1651022940000|2022-04-27 01:29:00|159.87|157.07|159.76|156.96|159.87|157.07|159.76|156.96|0
1651022950000|2022-04-27 01:29:10|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1651022960000|2022-04-27 01:29:20|159.76|156.96|159.87|157.07|159.87|157.07|159.76|156.96|0
1651022980000|2022-04-27 01:29:40|159.99|157.19|159.99|157.19|159.99|157.19|159.99|157.19|0
1651022990000|2022-04-27 01:29:50|160.1|157.3|159.99|157.19|160.1|157.3|159.99|157.19|0
1651023000000|2022-04-27 01:30:00|159.87|157.07|159.99|157.19|159.99|157.19|159.87|157.07|0
1651023010000|2022-04-27 01:30:10|159.87|157.07|159.75|156.95|159.87|157.07|159.64|156.84|0
1651023020000|2022-04-27 01:30:20|159.87|157.07|159.99|157.19|159.99|157.19|159.87|157.07|0
1651023030000|2022-04-27 01:30:30|159.87|157.07|159.87|157.07|159.87|157.07|159.87|157.07|0
1651023040000|2022-04-27 01:30:40|159.81|157.01|159.87|157.07|159.87|157.07|159.81|157.01|0
1651023050000|2022-04-27 01:30:50|159.99|157.19|159.87|157.07|159.99|157.19|159.87|157.07|0
1651023060000|2022-04-27 01:31:00|159.93|157.13|159.93|157.13|159.99|157.19|159.93|157.13|0
1651023070000|2022-04-27 01:31:10|160.1|157.3|159.87|157.07|160.1|157.3|159.87|157.07|0
1651023080000|2022-04-27 01:31:20|159.75|156.95|159.75|156.95|159.75|156.95|159.75|156.95|0
1651023090000|2022-04-27 01:31:30|159.69|156.89|159.64|156.84|159.69|156.89|159.64|156.84|0
1651023100000|2022-04-27 01:31:40|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1651023110000|2022-04-27 01:31:50|159.58|156.78|159.52|156.72|159.58|156.78|159.52|156.72|0
1651023120000|2022-04-27 01:32:00|159.64|156.84|159.64|156.84|159.64|156.84|159.64|156.84|0
1651023130000|2022-04-27 01:32:10|159.52|156.72|159.52|156.72|159.52|156.72|159.52|156.72|0
1651023140000|2022-04-27 01:32:20|159.46|156.66|159.4|156.6|159.52|156.72|159.4|156.6|0
1651023150000|2022-04-27 01:32:30|159.17|156.37|159.29|156.49|159.29|156.49|159.17|156.37|0
1651023160000|2022-04-27 01:32:40|159.23|156.43|159.17|156.37|159.23|156.43|159.17|156.37|0
1651023170000|2022-04-27 01:32:50|159.06|156.26|159.17|156.37|159.17|156.37|159.06|156.26|0
1651023180000|2022-04-27 01:33:00|159.29|156.49|159.58|156.78|159.58|156.78|159.29|156.49|0
1651023190000|2022-04-27 01:33:10|159.64|156.84|159.75|156.95|159.75|156.95|159.64|156.84|0
1651023200000|2022-04-27 01:33:20|159.87|157.07|159.75|156.95|159.87|157.07|159.75|156.95|0
1651023210000|2022-04-27 01:33:30|159.92|157.12|160.1|157.3|160.22|157.42|159.92|157.12|0
1651023220000|2022-04-27 01:33:40|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1651023240000|2022-04-27 01:34:00|160.16|157.36|160.22|157.42|160.22|157.42|160.16|157.36|0
1651023250000|2022-04-27 01:34:10|160.1|157.3|160.1|157.3|160.22|157.42|160.1|157.3|0
1651023260000|2022-04-27 01:34:20|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1651023270000|2022-04-27 01:34:30|160.16|157.36|160.16|157.36|160.16|157.36|160.16|157.36|0
1651023280000|2022-04-27 01:34:40|160.22|157.42|160.22|157.42|160.22|157.42|160.22|157.42|0
1651023290000|2022-04-27 01:34:50|160.92|158.12|161.62|158.82|161.62|158.82|160.92|158.12|0
1651023300000|2022-04-27 01:35:00|161.38|158.58|161.38|158.58|161.38|158.58|161.27|158.47|0
1651023310000|2022-04-27 01:35:10|161.44|158.64|160.68|157.88|161.44|158.64|160.68|157.88|0
1651023320000|2022-04-27 01:35:20|160.57|157.77|160.45|157.65|160.57|157.77|160.45|157.65|0
1651023330000|2022-04-27 01:35:30|160.33|157.53|160.45|157.65|160.45|157.65|160.33|157.53|0
1651023340000|2022-04-27 01:35:40|160.56|157.76|160.56|157.76|160.56|157.76|160.56|157.76|0
1651023350000|2022-04-27 01:35:50|160.45|157.65|160.5|157.7|160.5|157.7|160.45|157.65|0
1651023360000|2022-04-27 01:36:00|160.56|157.76|160.56|157.76|160.56|157.76|160.45|157.65|0
1651023370000|2022-04-27 01:36:10|160.8|158|161.03|158.23|161.03|158.23|160.8|158|0
1651023380000|2022-04-27 01:36:20|160.91|158.11|161.03|158.23|161.03|158.23|160.91|158.11|0
1651023390000|2022-04-27 01:36:30|160.91|158.11|160.91|158.11|160.97|158.17|160.91|158.11|0
1651023400000|2022-04-27 01:36:40|160.8|158|160.91|158.11|160.91|158.11|160.8|158|0
1651023410000|2022-04-27 01:36:50|160.8|158|160.8|158|160.8|158|160.8|158|0
1651023420000|2022-04-27 01:37:00|160.56|157.76|160.68|157.88|160.68|157.88|160.56|157.76|0
1651023430000|2022-04-27 01:37:10|160.8|158|160.8|158|160.8|158|160.8|158|0
1651023440000|2022-04-27 01:37:20|160.68|157.88|160.8|158|160.8|158|160.68|157.88|0
1651023450000|2022-04-27 01:37:30|160.91|158.11|160.68|157.88|160.91|158.11|160.68|157.88|0
1651023460000|2022-04-27 01:37:40|160.8|158|160.8|158|160.8|158|160.8|158|0
1651023470000|2022-04-27 01:37:50|160.74|157.94|160.8|158|160.8|158|160.74|157.94|0
1651023480000|2022-04-27 01:38:00|160.68|157.88|160.68|157.88|160.68|157.88|160.68|157.88|0
1651023490000|2022-04-27 01:38:10|160.8|158|160.8|158|160.8|158|160.68|157.88|0
1651023500000|2022-04-27 01:38:20|160.91|158.11|161.15|158.35|161.15|158.35|160.91|158.11|0
1651023510000|2022-04-27 01:38:30|161.26|158.46|161.32|158.52|161.32|158.52|161.26|158.46|0
1651023520000|2022-04-27 01:38:40|161.38|158.58|161.38|158.58|161.5|158.7|161.38|158.58|0
1651023530000|2022-04-27 01:38:50|161.44|158.64|161.61|158.81|161.61|158.81|161.44|158.64|0
1651023540000|2022-04-27 01:39:00|161.67|158.87|161.73|158.93|161.73|158.93|161.61|158.81|0
1651023550000|2022-04-27 01:39:10|161.55|158.75|161.38|158.58|161.61|158.81|161.38|158.58|0
1651023560000|2022-04-27 01:39:20|161.5|158.7|161.61|158.81|161.61|158.81|161.5|158.7|0
1651023570000|2022-04-27 01:39:30|161.67|158.87|161.96|159.16|161.96|159.16|161.67|158.87|0
1651023580000|2022-04-27 01:39:40|162.08|159.28|163.73|160.93|163.73|160.93|162.08|159.28|0
1651023590000|2022-04-27 01:39:50|163.37|160.57|163.85|161.05|163.85|161.05|163.37|160.57|0
1651023600000|2022-04-27 01:40:00|164.08|161.28|163.73|160.93|164.08|161.28|163.67|160.87|0
1651023610000|2022-04-27 01:40:10|163.61|160.81|163.73|160.93|163.85|161.05|163.61|160.81|0
1651023620000|2022-04-27 01:40:20|163.61|160.81|163.26|160.46|163.61|160.81|163.26|160.46|0
1651023630000|2022-04-27 01:40:30|163.14|160.34|163.02|160.22|163.19|160.39|163.02|160.22|0
1651023640000|2022-04-27 01:40:40|163.14|160.34|163.14|160.34|163.14|160.34|163.14|160.34|0
1651023650000|2022-04-27 01:40:50|163.19|160.39|163.37|160.57|163.37|160.57|163.14|160.34|0
1651023660000|2022-04-27 01:41:00|163.26|160.46|163.14|160.34|163.37|160.57|163.14|160.34|0
1651023670000|2022-04-27 01:41:10|163.26|160.46|163.49|160.69|163.49|160.69|163.26|160.46|0
1651023680000|2022-04-27 01:41:20|163.37|160.57|164.08|161.28|164.08|161.28|163.37|160.57|0
1651023690000|2022-04-27 01:41:30|163.84|161.04|163.73|160.93|163.84|161.04|163.61|160.81|0
1651023700000|2022-04-27 01:41:40|163.66|160.86|163.37|160.57|163.66|160.86|163.37|160.57|0
1651023710000|2022-04-27 01:41:50|163.25|160.45|163.25|160.45|163.25|160.45|163.14|160.34|0
1651023720000|2022-04-27 01:42:00|163.49|160.69|163.84|161.04|163.84|161.04|163.49|160.69|0
1651023730000|2022-04-27 01:42:10|164.2|161.4|163.73|160.93|164.2|161.4|163.73|160.93|0
1651023740000|2022-04-27 01:42:20|163.49|160.69|163.25|160.45|163.49|160.69|163.25|160.45|0
1651023750000|2022-04-27 01:42:30|163.37|160.57|163.37|160.57|163.37|160.57|163.31|160.51|0
1651023760000|2022-04-27 01:42:40|163.49|160.69|163.37|160.57|163.49|160.69|163.37|160.57|0
1651023770000|2022-04-27 01:42:50|163.25|160.45|163.14|160.34|163.25|160.45|163.07|160.27|0
1651023780000|2022-04-27 01:43:00|163.02|160.22|163.19|160.39|163.19|160.39|163.02|160.22|0
1651023790000|2022-04-27 01:43:10|163.14|160.34|163.25|160.45|163.25|160.45|163.14|160.34|0
1651023800000|2022-04-27 01:43:20|163.14|160.34|163.02|160.22|163.14|160.34|163.02|160.22|0
1651023810000|2022-04-27 01:43:30|162.96|160.16|162.9|160.1|163.07|160.27|162.9|160.1|0
1651023820000|2022-04-27 01:43:40|162.96|160.16|162.9|160.1|162.96|160.16|162.9|160.1|0
1651023830000|2022-04-27 01:43:50|162.84|160.04|162.9|160.1|162.96|160.16|162.84|160.04|0
1651023840000|2022-04-27 01:44:00|162.84|160.04|162.9|160.1|162.96|160.16|162.84|160.04|0
1651023850000|2022-04-27 01:44:10|162.84|160.04|162.66|159.86|162.84|160.04|162.66|159.86|0
1651023860000|2022-04-27 01:44:20|162.72|159.92|162.66|159.86|162.72|159.92|162.66|159.86|0
1651023870000|2022-04-27 01:44:30|162.55|159.75|162.37|159.57|162.55|159.75|162.37|159.57|0
1651023880000|2022-04-27 01:44:40|162.43|159.63|162.31|159.51|162.43|159.63|162.31|159.51|0
1651023890000|2022-04-27 01:44:50|162.43|159.63|162.31|159.51|162.43|159.63|162.31|159.51|0
1651023900000|2022-04-27 01:45:00|162.43|159.63|162.55|159.75|162.55|159.75|162.43|159.63|0
1651023910000|2022-04-27 01:45:10|162.6|159.8|162.66|159.86|162.66|159.86|162.6|159.8|0
1651023920000|2022-04-27 01:45:20|162.55|159.75|162.6|159.8|162.6|159.8|162.55|159.75|0
1651023930000|2022-04-27 01:45:30|162.55|159.75|162.43|159.63|162.55|159.75|162.43|159.63|0
1651023940000|2022-04-27 01:45:40|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1651023950000|2022-04-27 01:45:50|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1651023960000|2022-04-27 01:46:00|162.31|159.51|162.43|159.63|162.55|159.75|162.31|159.51|0
1651023970000|2022-04-27 01:46:10|162.25|159.45|162.55|159.75|162.55|159.75|162.19|159.39|0
1651023980000|2022-04-27 01:46:20|162.43|159.63|162.6|159.8|162.6|159.8|162.43|159.63|0
1651023990000|2022-04-27 01:46:30|162.43|159.63|162.55|159.75|162.55|159.75|162.43|159.63|0
1651024000000|2022-04-27 01:46:40|162.78|159.98|162.78|159.98|162.78|159.98|162.66|159.86|0
1651024010000|2022-04-27 01:46:50|162.9|160.1|162.9|160.1|162.9|160.1|162.9|160.1|0
1651024020000|2022-04-27 01:47:00|162.84|160.04|163.01|160.21|163.01|160.21|162.84|160.04|0
1651024030000|2022-04-27 01:47:10|162.95|160.15|162.9|160.1|162.95|160.15|162.9|160.1|0
1651024040000|2022-04-27 01:47:20|162.78|159.98|162.6|159.8|162.78|159.98|162.6|159.8|0
1651024050000|2022-04-27 01:47:30|162.66|159.86|162.54|159.74|162.66|159.86|162.54|159.74|0
1651024070000|2022-04-27 01:47:50|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1651024080000|2022-04-27 01:48:00|162.78|159.98|163.13|160.33|163.13|160.33|162.78|159.98|0
1651024090000|2022-04-27 01:48:10|163.01|160.21|163.13|160.33|163.13|160.33|163.01|160.21|0
1651024100000|2022-04-27 01:48:20|163.25|160.45|163.25|160.45|163.25|160.45|163.25|160.45|0
1651024110000|2022-04-27 01:48:30|163.13|160.33|163.07|160.27|163.13|160.33|163.07|160.27|0
1651024120000|2022-04-27 01:48:40|163.01|160.21|163.13|160.33|163.13|160.33|163.01|160.21|0
1651024130000|2022-04-27 01:48:50|163.07|160.27|162.95|160.15|163.07|160.27|162.95|160.15|0
1651024140000|2022-04-27 01:49:00|163.01|160.21|163.01|160.21|163.13|160.33|163.01|160.21|0
1651024150000|2022-04-27 01:49:10|162.95|160.15|162.95|160.15|163.01|160.21|162.9|160.1|0
1651024160000|2022-04-27 01:49:20|163.01|160.21|162.9|160.1|163.01|160.21|162.9|160.1|0
1651024170000|2022-04-27 01:49:30|162.83|160.03|162.48|159.68|162.83|160.03|162.48|159.68|0
1651024180000|2022-04-27 01:49:40|162.07|159.27|162.31|159.51|162.31|159.51|162.07|159.27|0
1651024190000|2022-04-27 01:49:50|162.25|159.45|161.84|159.04|162.25|159.45|161.84|159.04|0
1651024200000|2022-04-27 01:50:00|161.72|158.92|161.6|158.8|161.96|159.16|161.6|158.8|0
1651024210000|2022-04-27 01:50:10|161.14|158.34|161.02|158.22|161.14|158.34|161.02|158.22|0
1651024220000|2022-04-27 01:50:20|161.14|158.34|161.14|158.34|161.14|158.34|161.14|158.34|0
1651024230000|2022-04-27 01:50:30|161.25|158.45|161.49|158.69|161.49|158.69|161.25|158.45|0
1651024240000|2022-04-27 01:50:40|161.37|158.57|161.31|158.51|161.37|158.57|161.31|158.51|0
1651024250000|2022-04-27 01:50:50|161.25|158.45|161.02|158.22|161.25|158.45|161.02|158.22|0
1651024260000|2022-04-27 01:51:00|160.9|158.1|161.02|158.22|161.02|158.22|160.9|158.1|0
1651024270000|2022-04-27 01:51:10|160.9|158.1|161.14|158.34|161.14|158.34|160.9|158.1|0
1651024280000|2022-04-27 01:51:20|161.25|158.45|161.37|158.57|161.37|158.57|161.25|158.45|0
1651024290000|2022-04-27 01:51:30|161.25|158.45|161.14|158.34|161.25|158.45|161.02|158.22|0
1651024310000|2022-04-27 01:51:50|161.02|158.22|161.19|158.39|161.19|158.39|161.02|158.22|0
1651024320000|2022-04-27 01:52:00|161.25|158.45|161.25|158.45|161.25|158.45|161.25|158.45|0
1651024330000|2022-04-27 01:52:10|161.19|158.39|161.02|158.22|161.19|158.39|161.02|158.22|0
1651024340000|2022-04-27 01:52:20|161.13|158.33|161.25|158.45|161.25|158.45|161.13|158.33|0
1651024350000|2022-04-27 01:52:30|161.37|158.57|161.37|158.57|161.37|158.57|161.37|158.57|0
1651024370000|2022-04-27 01:52:50|161.48|158.68|161.48|158.68|161.48|158.68|161.48|158.68|0
1651024380000|2022-04-27 01:53:00|161.54|158.74|161.54|158.74|161.72|158.92|161.54|158.74|0
1651024390000|2022-04-27 01:53:10|161.48|158.68|161.72|158.92|161.72|158.92|161.48|158.68|0
1651024400000|2022-04-27 01:53:20|161.6|158.8|161.6|158.8|161.6|158.8|161.6|158.8|0
1651024410000|2022-04-27 01:53:30|161.54|158.74|161.48|158.68|161.54|158.74|161.48|158.68|0
1651024420000|2022-04-27 01:53:40|161.54|158.74|161.54|158.74|161.54|158.74|161.48|158.68|0
1651024430000|2022-04-27 01:53:50|161.6|158.8|161.48|158.68|161.6|158.8|161.48|158.68|0
1651024440000|2022-04-27 01:54:00|161.13|158.33|161.02|158.22|161.13|158.33|161.02|158.22|0
1651024460000|2022-04-27 01:54:20|161.07|158.27|161.25|158.45|161.25|158.45|161.07|158.27|0
1651024470000|2022-04-27 01:54:30|161.02|158.22|161.02|158.22|161.07|158.27|161.02|158.22|0
1651024480000|2022-04-27 01:54:40|160.9|158.1|160.9|158.1|160.9|158.1|160.84|158.04|0
1651024490000|2022-04-27 01:54:50|160.78|157.98|160.9|158.1|160.9|158.1|160.78|157.98|0
1651024500000|2022-04-27 01:55:00|160.78|157.98|160.9|158.1|161.02|158.22|160.78|157.98|0
1651024510000|2022-04-27 01:55:10|160.95|158.15|161.13|158.33|161.13|158.33|160.95|158.15|0
1651024520000|2022-04-27 01:55:20|161.19|158.39|161.19|158.39|161.19|158.39|161.19|158.39|0
1651024530000|2022-04-27 01:55:30|161.25|158.45|161.19|158.39|161.25|158.45|161.13|158.33|0
1651024540000|2022-04-27 01:55:40|161.13|158.33|161.25|158.45|161.25|158.45|161.13|158.33|0
1651024550000|2022-04-27 01:55:50|161.37|158.57|161.3|158.5|161.37|158.57|161.25|158.45|0
1651024560000|2022-04-27 01:56:00|161.25|158.45|161.25|158.45|161.37|158.57|161.25|158.45|0
1651024570000|2022-04-27 01:56:10|161.3|158.5|161.25|158.45|161.3|158.5|161.25|158.45|0
1651024580000|2022-04-27 01:56:20|161.37|158.57|161.25|158.45|161.37|158.57|161.25|158.45|0
1651024590000|2022-04-27 01:56:30|161.37|158.57|161.48|158.68|161.48|158.68|161.37|158.57|0
1651024600000|2022-04-27 01:56:40|161.42|158.62|161.36|158.56|161.42|158.62|161.36|158.56|0
1651024610000|2022-04-27 01:56:50|161.42|158.62|161.25|158.45|161.48|158.68|161.25|158.45|0
1651024620000|2022-04-27 01:57:00|161.3|158.5|161.36|158.56|161.42|158.62|161.25|158.45|0
1651024630000|2022-04-27 01:57:10|161.3|158.5|161.13|158.33|161.3|158.5|161.13|158.33|0
1651024650000|2022-04-27 01:57:30|161.19|158.39|161.01|158.21|161.19|158.39|161.01|158.21|0
1651024660000|2022-04-27 01:57:40|161.07|158.27|161.01|158.21|161.07|158.27|161.01|158.21|0
1651024670000|2022-04-27 01:57:50|160.9|158.1|161.01|158.21|161.01|158.21|160.9|158.1|0
1651024680000|2022-04-27 01:58:00|160.95|158.15|161.01|158.21|161.13|158.33|160.95|158.15|0
1651024690000|2022-04-27 01:58:10|161.13|158.33|160.95|158.15|161.13|158.33|160.95|158.15|0
1651024700000|2022-04-27 01:58:20|161.01|158.21|160.95|158.15|161.01|158.21|160.9|158.1|0
1651024710000|2022-04-27 01:58:30|161.01|158.21|161.07|158.27|161.25|158.45|161.01|158.21|0
1651024720000|2022-04-27 01:58:40|161.13|158.33|161.13|158.33|161.19|158.39|161.13|158.33|0
1651024730000|2022-04-27 01:58:50|161.3|158.5|161.36|158.56|161.36|158.56|161.3|158.5|0
1651024740000|2022-04-27 01:59:00|161.25|158.45|161.25|158.45|161.25|158.45|161.25|158.45|0
1651024750000|2022-04-27 01:59:10|161.19|158.39|161.3|158.5|161.3|158.5|161.19|158.39|0
1651024760000|2022-04-27 01:59:20|161.36|158.56|161.25|158.45|161.36|158.56|161.25|158.45|0
1651024770000|2022-04-27 01:59:30|161.13|158.33|161.25|158.45|161.25|158.45|161.13|158.33|0
1651024780000|2022-04-27 01:59:40|161.18|158.38|161.25|158.45|161.25|158.45|161.18|158.38|0
1651024790000|2022-04-27 01:59:50|161.18|158.38|161.25|158.45|161.25|158.45|161.18|158.38|0
1651024800000|2022-04-27 02:00:00|161.36|158.56|161.13|158.33|161.36|158.56|161.13|158.33|0
1651024810000|2022-04-27 02:00:10|161.01|158.21|161.01|158.21|161.13|158.33|161.01|158.21|0
1651024820000|2022-04-27 02:00:20|160.66|157.86|160.54|157.74|160.66|157.86|160.54|157.74|0
1651024830000|2022-04-27 02:00:30|160.66|157.86|160.89|158.09|161.01|158.21|160.66|157.86|0
1651024840000|2022-04-27 02:00:40|160.72|157.92|160.89|158.09|160.89|158.09|160.72|157.92|0
1651024850000|2022-04-27 02:00:50|160.83|158.03|160.66|157.86|160.83|158.03|160.66|157.86|0
1651024860000|2022-04-27 02:01:00|160.54|157.74|160.37|157.57|160.6|157.8|160.37|157.57|0
1651024870000|2022-04-27 02:01:10|160.43|157.63|160.43|157.63|160.48|157.68|160.43|157.63|0
1651024880000|2022-04-27 02:01:20|160.48|157.68|160.43|157.63|160.48|157.68|160.43|157.63|0
1651024900000|2022-04-27 02:01:40|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1651024910000|2022-04-27 02:01:50|160.78|157.98|160.66|157.86|160.78|157.98|160.6|157.8|0
1651024920000|2022-04-27 02:02:00|160.54|157.74|160.54|157.74|160.54|157.74|160.54|157.74|0
1651024930000|2022-04-27 02:02:10|160.48|157.68|160.54|157.74|160.54|157.74|160.43|157.63|0
1651024940000|2022-04-27 02:02:20|160.43|157.63|160.37|157.57|160.43|157.63|160.37|157.57|0
1651024950000|2022-04-27 02:02:30|160.43|157.63|160.31|157.51|160.54|157.74|160.31|157.51|0
1651024960000|2022-04-27 02:02:40|160.37|157.57|160.54|157.74|160.54|157.74|160.31|157.51|0
1651024970000|2022-04-27 02:02:50|160.48|157.68|160.48|157.68|160.48|157.68|160.48|157.68|0
1651024980000|2022-04-27 02:03:00|160.54|157.74|160.43|157.63|160.54|157.74|160.43|157.63|0
1651024990000|2022-04-27 02:03:10|160.37|157.57|160.54|157.74|160.54|157.74|160.31|157.51|0
1651025000000|2022-04-27 02:03:20|160.66|157.86|160.66|157.86|160.66|157.86|160.6|157.8|0
1651025010000|2022-04-27 02:03:30|160.6|157.8|160.66|157.86|160.66|157.86|160.6|157.8|0
1651025020000|2022-04-27 02:03:40|160.78|157.98|160.77|157.97|160.78|157.98|160.77|157.97|0
1651025030000|2022-04-27 02:03:50|160.89|158.09|160.89|158.09|160.89|158.09|160.89|158.09|0
1651025040000|2022-04-27 02:04:00|160.77|157.97|160.54|157.74|160.77|157.97|160.54|157.74|0
1651025050000|2022-04-27 02:04:10|160.42|157.62|160.31|157.51|160.42|157.62|160.31|157.51|0
1651025060000|2022-04-27 02:04:20|160.36|157.56|160.36|157.56|160.36|157.56|160.36|157.56|0
1651025070000|2022-04-27 02:04:30|160.42|157.62|160.6|157.8|160.66|157.86|160.42|157.62|0
1651025080000|2022-04-27 02:04:40|160.54|157.74|160.66|157.86|160.66|157.86|160.54|157.74|0
1651025090000|2022-04-27 02:04:50|160.77|157.97|160.89|158.09|160.89|158.09|160.77|157.97|0
1651025100000|2022-04-27 02:05:00|161.01|158.21|160.89|158.09|161.01|158.21|160.89|158.09|0
1651025110000|2022-04-27 02:05:10|160.77|157.97|160.89|158.09|160.89|158.09|160.77|157.97|0
1651025120000|2022-04-27 02:05:20|160.95|158.15|161.01|158.21|161.01|158.21|160.95|158.15|0
1651025130000|2022-04-27 02:05:30|161.12|158.32|161.3|158.5|161.36|158.56|161.12|158.32|0
1651025140000|2022-04-27 02:05:40|161.24|158.44|161.01|158.21|161.24|158.44|161.01|158.21|0
1651025150000|2022-04-27 02:05:50|161.06|158.26|161.01|158.21|161.06|158.26|160.89|158.09|0
1651025160000|2022-04-27 02:06:00|160.89|158.09|160.71|157.91|160.89|158.09|160.71|157.91|0
1651025170000|2022-04-27 02:06:10|160.66|157.86|160.77|157.97|160.77|157.97|160.66|157.86|0
1651025180000|2022-04-27 02:06:20|160.71|157.91|160.48|157.68|160.71|157.91|160.42|157.62|0
1651025190000|2022-04-27 02:06:30|160.42|157.62|160.48|157.68|160.48|157.68|160.42|157.62|0
1651025200000|2022-04-27 02:06:40|160.54|157.74|160.42|157.62|160.54|157.74|160.42|157.62|0
1651025210000|2022-04-27 02:06:50|160.36|157.56|160.31|157.51|160.36|157.56|160.31|157.51|0
1651025220000|2022-04-27 02:07:00|159.49|156.69|158.91|156.11|159.49|156.69|158.91|156.11|0
1651025230000|2022-04-27 02:07:10|158.33|155.53|157.64|154.84|158.33|155.53|157.64|154.84|0
1651025240000|2022-04-27 02:07:20|157.99|155.19|157.64|154.84|157.99|155.19|157.58|154.78|0
1651025250000|2022-04-27 02:07:30|157.7|154.9|157.3|154.5|157.7|154.9|157.3|154.5|0
1651025260000|2022-04-27 02:07:40|157.07|154.27|157.07|154.27|157.24|154.44|157.07|154.27|0
1651025270000|2022-04-27 02:07:50|157.18|154.38|157.18|154.38|157.18|154.38|157.07|154.27|0
1651025280000|2022-04-27 02:08:00|157.06|154.26|157.18|154.38|157.18|154.38|157.06|154.26|0
1651025290000|2022-04-27 02:08:10|157.41|154.61|157.76|154.96|157.76|154.96|157.41|154.61|0
1651025300000|2022-04-27 02:08:20|157.87|155.07|157.87|155.07|157.87|155.07|157.87|155.07|0
1651025310000|2022-04-27 02:08:30|157.76|154.96|157.99|155.19|157.99|155.19|157.76|154.96|0
1651025320000|2022-04-27 02:08:40|157.93|155.13|157.99|155.19|158.1|155.3|157.93|155.13|0
1651025330000|2022-04-27 02:08:50|157.87|155.07|157.76|154.96|157.87|155.07|157.76|154.96|0
1651025340000|2022-04-27 02:09:00|157.41|154.61|157.29|154.49|157.41|154.61|157.29|154.49|0
1651025350000|2022-04-27 02:09:10|156.95|154.15|157.06|154.26|157.06|154.26|156.95|154.15|0
1651025360000|2022-04-27 02:09:20|157.18|154.38|157.29|154.49|157.29|154.49|157.18|154.38|0
1651025370000|2022-04-27 02:09:30|157.06|154.26|157.06|154.26|157.06|154.26|157|154.2|0
1651025380000|2022-04-27 02:09:40|157.18|154.38|157.52|154.72|157.52|154.72|157.18|154.38|0
1651025390000|2022-04-27 02:09:50|157.46|154.66|157.81|155.01|157.87|155.07|157.46|154.66|0
1651025400000|2022-04-27 02:10:00|157.75|154.95|157.75|154.95|157.87|155.07|157.69|154.89|0
1651025410000|2022-04-27 02:10:10|157.81|155.01|158.1|155.3|158.1|155.3|157.81|155.01|0
1651025420000|2022-04-27 02:10:20|158.27|155.47|158.45|155.65|158.45|155.65|158.27|155.47|0
1651025430000|2022-04-27 02:10:30|158.56|155.76|158.56|155.76|158.68|155.88|158.56|155.76|0
1651025440000|2022-04-27 02:10:40|158.68|155.88|158.56|155.76|158.68|155.88|158.45|155.65|0
1651025450000|2022-04-27 02:10:50|159.03|156.23|159.02|156.22|159.03|156.23|158.91|156.11|0
1651025460000|2022-04-27 02:11:00|159.14|156.34|159.49|156.69|159.49|156.69|159.02|156.22|0
1651025470000|2022-04-27 02:11:10|159.6|156.8|159.6|156.8|159.6|156.8|159.54|156.74|0
1651025480000|2022-04-27 02:11:20|159.49|156.69|159.72|156.92|159.84|157.04|159.49|156.69|0
1651025490000|2022-04-27 02:11:30|159.78|156.98|159.66|156.86|159.84|157.04|159.66|156.86|0
1651025500000|2022-04-27 02:11:40|159.6|156.8|159.72|156.92|159.72|156.92|159.6|156.8|0
1651025520000|2022-04-27 02:12:00|159.84|157.04|160.3|157.5|160.3|157.5|159.84|157.04|0
1651025530000|2022-04-27 02:12:10|160.19|157.39|160.19|157.39|160.19|157.39|160.19|157.39|0
1651025540000|2022-04-27 02:12:20|160.07|157.27|160.3|157.5|160.3|157.5|160.07|157.27|0
1651025550000|2022-04-27 02:12:30|160.42|157.62|160.19|157.39|160.42|157.62|160.19|157.39|0
1651025560000|2022-04-27 02:12:40|160.18|157.38|160.07|157.27|160.18|157.38|160.07|157.27|0
1651025570000|2022-04-27 02:12:50|160.12|157.32|160.07|157.27|160.12|157.32|160.07|157.27|0
1651025580000|2022-04-27 02:13:00|160.18|157.38|160.42|157.62|160.42|157.62|160.18|157.38|0
1651025590000|2022-04-27 02:13:10|160.3|157.5|160.42|157.62|160.42|157.62|160.3|157.5|0
1651025610000|2022-04-27 02:13:30|160.53|157.73|160.42|157.62|160.53|157.73|160.42|157.62|0
1651025620000|2022-04-27 02:13:40|160.3|157.5|160.42|157.62|160.42|157.62|160.3|157.5|0
1651025630000|2022-04-27 02:13:50|160.3|157.5|160.36|157.56|160.36|157.56|160.3|157.5|0
1651025640000|2022-04-27 02:14:00|160.42|157.62|160.36|157.56|160.42|157.62|160.36|157.56|0
1651025650000|2022-04-27 02:14:10|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1651025670000|2022-04-27 02:14:30|160.07|157.27|160.07|157.27|160.12|157.32|160.07|157.27|0
1651025680000|2022-04-27 02:14:40|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1651025690000|2022-04-27 02:14:50|160.42|157.62|160.42|157.62|160.53|157.73|160.42|157.62|0
1651025700000|2022-04-27 02:15:00|160.18|157.38|160.18|157.38|160.18|157.38|160.18|157.38|0
1651025710000|2022-04-27 02:15:10|159.83|157.03|159.49|156.69|159.83|157.03|159.49|156.69|0
1651025720000|2022-04-27 02:15:20|159.37|156.57|159.6|156.8|159.6|156.8|159.37|156.57|0
1651025730000|2022-04-27 02:15:30|159.72|156.92|159.72|156.92|159.72|156.92|159.6|156.8|0
1651025740000|2022-04-27 02:15:40|159.83|157.03|159.95|157.15|159.95|157.15|159.72|156.92|0
1651025750000|2022-04-27 02:15:50|160.07|157.27|160.18|157.38|160.18|157.38|160.07|157.27|0
1651025760000|2022-04-27 02:16:00|160.3|157.5|160.18|157.38|160.3|157.5|160.18|157.38|0
1651025770000|2022-04-27 02:16:10|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1651025780000|2022-04-27 02:16:20|160.18|157.38|160.18|157.38|160.3|157.5|160.18|157.38|0
1651025790000|2022-04-27 02:16:30|160.24|157.44|159.95|157.15|160.24|157.44|159.95|157.15|0
1651025800000|2022-04-27 02:16:40|160.07|157.27|159.89|157.09|160.07|157.27|159.89|157.09|0
1651025810000|2022-04-27 02:16:50|159.83|157.03|159.83|157.03|159.83|157.03|159.83|157.03|0
1651025820000|2022-04-27 02:17:00|159.89|157.09|160.12|157.32|160.12|157.32|159.89|157.09|0
1651025830000|2022-04-27 02:17:10|160.18|157.38|160.18|157.38|160.18|157.38|160.06|157.26|0
1651025840000|2022-04-27 02:17:20|160.3|157.5|160.3|157.5|160.3|157.5|160.3|157.5|0
1651025850000|2022-04-27 02:17:30|160.24|157.44|160.41|157.61|160.41|157.61|160.24|157.44|0
1651025860000|2022-04-27 02:17:40|160.35|157.55|160.18|157.38|160.35|157.55|160.18|157.38|0
1651025870000|2022-04-27 02:17:50|160.41|157.61|160.41|157.61|160.41|157.61|160.3|157.5|0
1651025880000|2022-04-27 02:18:00|160.53|157.73|160.3|157.5|160.53|157.73|160.3|157.5|0
1651025890000|2022-04-27 02:18:10|160.06|157.26|160.3|157.5|160.3|157.5|160.06|157.26|0
1651025900000|2022-04-27 02:18:20|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1651025910000|2022-04-27 02:18:30|160.41|157.61|160.3|157.5|160.41|157.61|160.3|157.5|0
1651025920000|2022-04-27 02:18:40|160.41|157.61|160.35|157.55|160.41|157.61|160.35|157.55|0
1651025930000|2022-04-27 02:18:50|160.41|157.61|160.41|157.61|160.41|157.61|160.41|157.61|0
1651025940000|2022-04-27 02:19:00|160.35|157.55|160.53|157.73|160.53|157.73|160.35|157.55|0
1651025950000|2022-04-27 02:19:10|160.59|157.79|160.3|157.5|160.59|157.79|160.3|157.5|0
1651025960000|2022-04-27 02:19:20|160.18|157.38|160.24|157.44|160.24|157.44|160.18|157.38|0
1651025970000|2022-04-27 02:19:30|160.18|157.38|160.24|157.44|160.24|157.44|159.95|157.15|0
1651025980000|2022-04-27 02:19:40|160.18|157.38|160.3|157.5|160.3|157.5|160.18|157.38|0
1651025990000|2022-04-27 02:19:50|160.18|157.38|160.3|157.5|160.3|157.5|160.18|157.38|0
1651026000000|2022-04-27 02:20:00|160.35|157.55|160.3|157.5|160.35|157.55|160.3|157.5|0
1651026020000|2022-04-27 02:20:20|160.35|157.55|160.29|157.49|160.35|157.55|160.29|157.49|0
1651026030000|2022-04-27 02:20:30|160.35|157.55|160.35|157.55|160.35|157.55|160.35|157.55|0
1651026040000|2022-04-27 02:20:40|160.29|157.49|160.06|157.26|160.29|157.49|160.06|157.26|0
1651026050000|2022-04-27 02:20:50|160.12|157.32|160.06|157.26|160.12|157.32|160.06|157.26|0
1651026060000|2022-04-27 02:21:00|159.95|157.15|159.83|157.03|159.95|157.15|159.83|157.03|0
1651026070000|2022-04-27 02:21:10|159.25|156.45|159.6|156.8|159.6|156.8|159.25|156.45|0
1651026080000|2022-04-27 02:21:20|159.71|156.91|159.71|156.91|159.71|156.91|159.65|156.85|0
1651026090000|2022-04-27 02:21:30|159.6|156.8|159.36|156.56|159.6|156.8|159.36|156.56|0
1651026100000|2022-04-27 02:21:40|159.25|156.45|159.25|156.45|159.36|156.56|159.25|156.45|0
1651026110000|2022-04-27 02:21:50|159.36|156.56|159.36|156.56|159.36|156.56|159.36|156.56|0
1651026120000|2022-04-27 02:22:00|159.54|156.74|159.6|156.8|159.6|156.8|159.48|156.68|0
1651026130000|2022-04-27 02:22:10|159.65|156.85|159.6|156.8|159.65|156.85|159.6|156.8|0
1651026140000|2022-04-27 02:22:20|159.65|156.85|160.18|157.38|160.18|157.38|159.65|156.85|0
1651026160000|2022-04-27 02:22:40|160.41|157.61|160.64|157.84|160.64|157.84|160.41|157.61|0
1651026170000|2022-04-27 02:22:50|160.53|157.73|160.64|157.84|160.64|157.84|160.53|157.73|0
1651026180000|2022-04-27 02:23:00|160.76|157.96|160.99|158.19|160.99|158.19|160.76|157.96|0
1651026190000|2022-04-27 02:23:10|160.88|158.08|160.53|157.73|160.88|158.08|160.53|157.73|0
1651026200000|2022-04-27 02:23:20|160.64|157.84|160.58|157.78|160.64|157.84|160.58|157.78|0
1651026210000|2022-04-27 02:23:30|160.64|157.84|160.58|157.78|160.64|157.84|160.53|157.73|0
1651026220000|2022-04-27 02:23:40|160.53|157.73|160.29|157.49|160.53|157.73|160.18|157.38|0
1651026230000|2022-04-27 02:23:50|160.18|157.38|160.35|157.55|160.35|157.55|160.18|157.38|0
1651026240000|2022-04-27 02:24:00|160.29|157.49|160.06|157.26|160.29|157.49|160.06|157.26|0
1651026250000|2022-04-27 02:24:10|159.94|157.14|159.94|157.14|159.94|157.14|159.83|157.03|0
1651026260000|2022-04-27 02:24:20|159.83|157.03|159.94|157.14|159.94|157.14|159.83|157.03|0
1651026270000|2022-04-27 02:24:30|159.83|157.03|159.77|156.97|159.94|157.14|159.77|156.97|0
1651026280000|2022-04-27 02:24:40|159.71|156.91|159.83|157.03|159.83|157.03|159.71|156.91|0
1651026290000|2022-04-27 02:24:50|159.94|157.14|159.94|157.14|159.94|157.14|159.94|157.14|0
1651026300000|2022-04-27 02:25:00|159.83|157.03|160.06|157.26|160.06|157.26|159.83|157.03|0
1651026310000|2022-04-27 02:25:10|160|157.2|160|157.2|160|157.2|160|157.2|0
1651026320000|2022-04-27 02:25:20|159.94|157.14|160.06|157.26|160.06|157.26|159.94|157.14|0
1651026330000|2022-04-27 02:25:30|160|157.2|160|157.2|160|157.2|159.88|157.08|0
1651026340000|2022-04-27 02:25:40|160.06|157.26|159.83|157.03|160.06|157.26|159.83|157.03|0
1651026350000|2022-04-27 02:25:50|159.76|156.96|159.48|156.68|159.76|156.96|159.48|156.68|0
1651026360000|2022-04-27 02:26:00|159.36|156.56|159.48|156.68|159.59|156.79|159.36|156.56|0
1651026370000|2022-04-27 02:26:10|159.42|156.62|159.59|156.79|159.59|156.79|159.42|156.62|0
1651026380000|2022-04-27 02:26:20|159.48|156.68|159.36|156.56|159.48|156.68|159.36|156.56|0
1651026400000|2022-04-27 02:26:40|159.59|156.79|159.65|156.85|159.65|156.85|159.53|156.73|0
1651026410000|2022-04-27 02:26:50|159.59|156.79|159.59|156.79|159.59|156.79|159.53|156.73|0
1651026420000|2022-04-27 02:27:00|159.71|156.91|159.65|156.85|159.71|156.91|159.59|156.79|0
1651026430000|2022-04-27 02:27:10|159.71|156.91|159.88|157.08|159.88|157.08|159.71|156.91|0
1651026440000|2022-04-27 02:27:20|159.94|157.14|159.94|157.14|159.94|157.14|159.88|157.08|0
1651026450000|2022-04-27 02:27:30|160.76|157.96|160.87|158.07|160.87|158.07|160.52|157.72|0
1651026460000|2022-04-27 02:27:40|160.76|157.96|160.64|157.84|160.99|158.19|160.64|157.84|0
1651026470000|2022-04-27 02:27:50|160.29|157.49|160.64|157.84|160.64|157.84|160.29|157.49|0
1651026480000|2022-04-27 02:28:00|160.75|157.95|160.75|157.95|160.81|158.01|160.75|157.95|0
1651026490000|2022-04-27 02:28:10|160.64|157.84|160.52|157.72|160.64|157.84|160.52|157.72|0
1651026500000|2022-04-27 02:28:20|160.46|157.66|160.29|157.49|160.46|157.66|160.29|157.49|0
1651026510000|2022-04-27 02:28:30|160.34|157.54|160.23|157.43|160.34|157.54|160.23|157.43|0
1651026520000|2022-04-27 02:28:40|160.11|157.31|160.17|157.37|160.29|157.49|160.11|157.31|0
1651026530000|2022-04-27 02:28:50|160.29|157.49|160.4|157.6|160.46|157.66|160.29|157.49|0
1651026540000|2022-04-27 02:29:00|160.34|157.54|160.4|157.6|160.4|157.6|160.29|157.49|0
1651026550000|2022-04-27 02:29:10|160.46|157.66|160.81|158.01|160.81|158.01|160.46|157.66|0
1651026560000|2022-04-27 02:29:20|160.75|157.95|160.99|158.19|160.99|158.19|160.75|157.95|0
1651026570000|2022-04-27 02:29:30|160.87|158.07|160.58|157.78|160.87|158.07|160.52|157.72|0
1651026580000|2022-04-27 02:29:40|160.64|157.84|160.64|157.84|160.64|157.84|160.64|157.84|0
1651026590000|2022-04-27 02:29:50|160.69|157.89|160.99|158.19|160.99|158.19|160.69|157.89|0
1651026600000|2022-04-27 02:30:00|161.1|158.3|161.34|158.54|161.34|158.54|160.99|158.19|0
1651026610000|2022-04-27 02:30:10|161.39|158.59|161.45|158.65|161.45|158.65|161.39|158.59|0
1651026620000|2022-04-27 02:30:20|161.22|158.42|160.99|158.19|161.22|158.42|160.87|158.07|0
1651026630000|2022-04-27 02:30:30|160.93|158.13|160.81|158.01|160.99|158.19|160.81|158.01|0
1651026640000|2022-04-27 02:30:40|160.75|157.95|160.64|157.84|160.75|157.95|160.64|157.84|0
1651026660000|2022-04-27 02:31:00|160.58|157.78|160.46|157.66|160.58|157.78|160.4|157.6|0
1651026670000|2022-04-27 02:31:10|160.52|157.72|160.17|157.37|160.52|157.72|160.17|157.37|0
1651026680000|2022-04-27 02:31:20|160.29|157.49|160.4|157.6|160.4|157.6|160.17|157.37|0
1651026690000|2022-04-27 02:31:30|160.46|157.66|160.52|157.72|160.52|157.72|160.4|157.6|0
1651026700000|2022-04-27 02:31:40|160.46|157.66|160.52|157.72|160.52|157.72|160.46|157.66|0
1651026710000|2022-04-27 02:31:50|160.64|157.84|160.52|157.72|160.64|157.84|160.52|157.72|0
1651026720000|2022-04-27 02:32:00|160.22|157.42|160.63|157.83|160.63|157.83|160.22|157.42|0
1651026730000|2022-04-27 02:32:10|160.57|157.77|160.63|157.83|160.63|157.83|160.57|157.77|0
1651026740000|2022-04-27 02:32:20|160.57|157.77|160.75|157.95|160.75|157.95|160.57|157.77|0
1651026750000|2022-04-27 02:32:30|160.92|158.12|160.92|158.12|160.92|158.12|160.87|158.07|0
1651026760000|2022-04-27 02:32:40|160.87|158.07|160.87|158.07|160.87|158.07|160.87|158.07|0
1651026770000|2022-04-27 02:32:50|160.92|158.12|160.87|158.07|160.92|158.12|160.87|158.07|0
1651026780000|2022-04-27 02:33:00|160.81|158.01|160.75|157.95|160.81|158.01|160.75|157.95|0
1651026790000|2022-04-27 02:33:10|160.81|158.01|160.46|157.66|160.81|158.01|160.46|157.66|0
1651026800000|2022-04-27 02:33:20|160.22|157.42|160.17|157.37|160.22|157.42|160.17|157.37|0
1651026810000|2022-04-27 02:33:30|160.22|157.42|160.4|157.6|160.46|157.66|160.22|157.42|0
1651026820000|2022-04-27 02:33:40|160.46|157.66|160.4|157.6|160.46|157.66|160.4|157.6|0
1651026830000|2022-04-27 02:33:50|160.46|157.66|160.57|157.77|160.57|157.77|160.34|157.54|0
1651026840000|2022-04-27 02:34:00|160.63|157.83|160.57|157.77|160.63|157.83|160.57|157.77|0
1651026850000|2022-04-27 02:34:10|160.52|157.72|160.52|157.72|160.52|157.72|160.46|157.66|0
1651026860000|2022-04-27 02:34:20|160.57|157.77|160.63|157.83|160.69|157.89|160.57|157.77|0
1651026870000|2022-04-27 02:34:30|160.52|157.72|160.87|158.07|160.87|158.07|160.52|157.72|0
1651026880000|2022-04-27 02:34:40|160.81|158.01|160.57|157.77|160.81|158.01|160.57|157.77|0
1651026890000|2022-04-27 02:34:50|160.87|158.07|160.75|157.95|160.87|158.07|160.75|157.95|0
1651026900000|2022-04-27 02:35:00|160.63|157.83|160.52|157.72|160.63|157.83|160.52|157.72|0
1651026910000|2022-04-27 02:35:10|160.57|157.77|160.63|157.83|160.63|157.83|160.57|157.77|0
1651026920000|2022-04-27 02:35:20|160.57|157.77|160.57|157.77|160.63|157.83|160.57|157.77|0
1651026930000|2022-04-27 02:35:30|160.63|157.83|160.63|157.83|160.69|157.89|160.63|157.83|0
1651026940000|2022-04-27 02:35:40|160.4|157.6|160.45|157.65|160.45|157.65|160.4|157.6|0
1651026950000|2022-04-27 02:35:50|160.52|157.72|160.4|157.6|160.52|157.72|160.4|157.6|0
1651026960000|2022-04-27 02:36:00|160.28|157.48|160.05|157.25|160.28|157.48|160.05|157.25|0
1651026970000|2022-04-27 02:36:10|159.99|157.19|159.76|156.96|159.99|157.19|159.76|156.96|0
1651026980000|2022-04-27 02:36:20|159.82|157.02|159.87|157.07|159.87|157.07|159.7|156.9|0
1651026990000|2022-04-27 02:36:30|159.93|157.13|159.82|157.02|159.93|157.13|159.82|157.02|0
1651027000000|2022-04-27 02:36:40|159.87|157.07|159.93|157.13|160.05|157.25|159.87|157.07|0
1651027010000|2022-04-27 02:36:50|159.87|157.07|159.76|156.96|159.93|157.13|159.76|156.96|0
1651027020000|2022-04-27 02:37:00|159.82|157.02|160.05|157.25|160.05|157.25|159.82|157.02|0
1651027030000|2022-04-27 02:37:10|159.99|157.19|159.93|157.13|159.99|157.19|159.93|157.13|0
1651027040000|2022-04-27 02:37:20|160.05|157.25|159.93|157.13|160.05|157.25|159.93|157.13|0
1651027050000|2022-04-27 02:37:30|160.05|157.25|160.05|157.25|160.05|157.25|160.05|157.25|0
1651027060000|2022-04-27 02:37:40|159.93|157.13|160.05|157.25|160.05|157.25|159.93|157.13|0
1651027070000|2022-04-27 02:37:50|160.1|157.3|160.05|157.25|160.1|157.3|159.82|157.02|0
1651027080000|2022-04-27 02:38:00|160.16|157.36|160.16|157.36|160.16|157.36|160.16|157.36|0
1651027090000|2022-04-27 02:38:10|160.28|157.48|160.75|157.95|160.75|157.95|160.28|157.48|0
1651027100000|2022-04-27 02:38:20|160.69|157.89|160.86|158.06|160.86|158.06|160.63|157.83|0
1651027120000|2022-04-27 02:38:40|160.8|158|160.63|157.83|160.8|158|160.63|157.83|0
1651027130000|2022-04-27 02:38:50|160.51|157.71|160.51|157.71|160.51|157.71|160.51|157.71|0
1651027140000|2022-04-27 02:39:00|160.4|157.6|160.28|157.48|160.4|157.6|160.28|157.48|0
1651027150000|2022-04-27 02:39:10|160.45|157.65|160.51|157.71|160.57|157.77|160.45|157.65|0
1651027160000|2022-04-27 02:39:20|160.57|157.77|160.63|157.83|160.63|157.83|160.51|157.71|0
1651027170000|2022-04-27 02:39:30|160.57|157.77|160.8|158|160.8|158|160.57|157.77|0
1651027180000|2022-04-27 02:39:40|160.86|158.06|160.75|157.95|160.86|158.06|160.75|157.95|0
1651027190000|2022-04-27 02:39:50|160.8|158|160.92|158.12|160.98|158.18|160.8|158|0
1651027200000|2022-04-27 02:40:00|161.1|158.3|161.21|158.41|161.27|158.47|161.1|158.3|0
1651027210000|2022-04-27 02:40:10|161.33|158.53|161.21|158.41|161.33|158.53|161.21|158.41|0
1651027220000|2022-04-27 02:40:20|161.27|158.47|161.21|158.41|161.27|158.47|161.21|158.41|0
1651027230000|2022-04-27 02:40:30|161.68|158.88|161.21|158.41|161.68|158.88|161.09|158.29|0
1651027240000|2022-04-27 02:40:40|161.33|158.53|161.09|158.29|161.33|158.53|161.09|158.29|0
1651027250000|2022-04-27 02:40:50|161.21|158.41|161.15|158.35|161.21|158.41|161.09|158.29|0
1651027260000|2022-04-27 02:41:00|161.21|158.41|161.33|158.53|161.45|158.65|161.21|158.41|0
1651027270000|2022-04-27 02:41:10|162.27|159.47|162.56|159.76|162.62|159.82|162.27|159.47|0
1651027280000|2022-04-27 02:41:20|162.67|159.87|162.73|159.93|162.79|159.99|162.67|159.87|0
1651027290000|2022-04-27 02:41:30|162.79|159.99|162.62|159.82|162.79|159.99|162.62|159.82|0
1651027300000|2022-04-27 02:41:40|162.5|159.7|162.26|159.46|162.5|159.7|162.15|159.35|0
1651027310000|2022-04-27 02:41:50|162.44|159.64|162.5|159.7|162.5|159.7|162.26|159.46|0
1651027320000|2022-04-27 02:42:00|162.56|159.76|162.26|159.46|162.56|159.76|162.26|159.46|0
1651027330000|2022-04-27 02:42:10|162.15|159.35|162.32|159.52|162.38|159.58|162.15|159.35|0
1651027340000|2022-04-27 02:42:20|162.26|159.46|162.26|159.46|162.26|159.46|162.2|159.4|0
1651027350000|2022-04-27 02:42:30|162.15|159.35|161.85|159.05|162.15|159.35|161.85|159.05|0
1651027360000|2022-04-27 02:42:40|162.03|159.23|161.97|159.17|162.03|159.23|161.91|159.11|0
1651027370000|2022-04-27 02:42:50|162.03|159.23|162.09|159.29|162.09|159.29|162.03|159.23|0
1651027380000|2022-04-27 02:43:00|162.15|159.35|162.26|159.46|162.26|159.46|162.03|159.23|0
1651027390000|2022-04-27 02:43:10|162.15|159.35|162.15|159.35|162.2|159.4|162.03|159.23|0
1651027400000|2022-04-27 02:43:20|162.2|159.4|162.15|159.35|162.2|159.4|162.15|159.35|0
1651027410000|2022-04-27 02:43:30|162.08|159.28|161.85|159.05|162.08|159.28|161.85|159.05|0
1651027420000|2022-04-27 02:43:40|162.26|159.46|162.2|159.4|162.26|159.46|162.2|159.4|0
1651027430000|2022-04-27 02:43:50|162.38|159.58|162.44|159.64|162.44|159.64|162.38|159.58|0
1651027440000|2022-04-27 02:44:00|162.5|159.7|162.85|160.05|162.85|160.05|162.5|159.7|0
1651027450000|2022-04-27 02:44:10|163.2|160.4|163.14|160.34|163.2|160.4|163.09|160.29|0
1651027460000|2022-04-27 02:44:20|163.2|160.4|162.85|160.05|163.2|160.4|162.85|160.05|0
1651027470000|2022-04-27 02:44:30|162.73|159.93|163.08|160.28|163.08|160.28|162.67|159.87|0
1651027480000|2022-04-27 02:44:40|163.2|160.4|163.38|160.58|163.38|160.58|163.2|160.4|0
1651027490000|2022-04-27 02:44:50|163.44|160.64|163.44|160.64|163.56|160.76|163.44|160.64|0
1651027500000|2022-04-27 02:45:00|163.32|160.52|163.08|160.28|163.32|160.52|163.08|160.28|0
1651027510000|2022-04-27 02:45:10|163.2|160.4|162.91|160.11|163.2|160.4|162.91|160.11|0
1651027520000|2022-04-27 02:45:20|162.73|159.93|162.85|160.05|162.85|160.05|162.73|159.93|0
1651027530000|2022-04-27 02:45:30|162.73|159.93|162.73|159.93|162.73|159.93|162.61|159.81|0
1651027540000|2022-04-27 02:45:40|162.85|160.05|162.73|159.93|162.85|160.05|162.73|159.93|0
1651027550000|2022-04-27 02:45:50|162.79|159.99|162.73|159.93|162.79|159.99|162.73|159.93|0
1651027560000|2022-04-27 02:46:00|162.61|159.81|162.73|159.93|162.73|159.93|162.61|159.81|0
1651027570000|2022-04-27 02:46:10|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1651027580000|2022-04-27 02:46:20|162.55|159.75|162.61|159.81|162.61|159.81|162.55|159.75|0
1651027590000|2022-04-27 02:46:30|162.73|159.93|162.73|159.93|162.73|159.93|162.61|159.81|0
1651027610000|2022-04-27 02:46:50|162.79|159.99|162.67|159.87|162.85|160.05|162.67|159.87|0
1651027620000|2022-04-27 02:47:00|162.73|159.93|162.38|159.58|162.73|159.93|162.38|159.58|0
1651027630000|2022-04-27 02:47:10|162.32|159.52|162.26|159.46|162.32|159.52|162.26|159.46|0
1651027640000|2022-04-27 02:47:20|162.38|159.58|162.26|159.46|162.38|159.58|162.26|159.46|0
1651027650000|2022-04-27 02:47:30|162.38|159.58|162.38|159.58|162.38|159.58|162.26|159.46|0
1651027660000|2022-04-27 02:47:40|162.43|159.63|162.14|159.34|162.43|159.63|162.14|159.34|0
1651027670000|2022-04-27 02:47:50|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1651027680000|2022-04-27 02:48:00|162.02|159.22|161.96|159.16|162.02|159.22|161.91|159.11|0
1651027690000|2022-04-27 02:48:10|161.91|159.11|161.91|159.11|161.91|159.11|161.91|159.11|0
1651027700000|2022-04-27 02:48:20|161.85|159.05|161.79|158.99|161.85|159.05|161.79|158.99|0
1651027720000|2022-04-27 02:48:40|161.91|159.11|161.79|158.99|161.91|159.11|161.79|158.99|0
1651027740000|2022-04-27 02:49:00|161.85|159.05|161.91|159.11|161.91|159.11|161.79|158.99|0
1651027750000|2022-04-27 02:49:10|161.85|159.05|161.91|159.11|161.91|159.11|161.85|159.05|0
1651027760000|2022-04-27 02:49:20|161.85|159.05|161.91|159.11|162.02|159.22|161.85|159.05|0
1651027770000|2022-04-27 02:49:30|161.96|159.16|161.96|159.16|162.02|159.22|161.96|159.16|0
1651027780000|2022-04-27 02:49:40|162.02|159.22|162.61|159.81|162.61|159.81|162.02|159.22|0
1651027790000|2022-04-27 02:49:50|162.49|159.69|162.96|160.16|162.96|160.16|162.49|159.69|0
1651027800000|2022-04-27 02:50:00|163.08|160.28|162.85|160.05|163.08|160.28|162.85|160.05|0
1651027810000|2022-04-27 02:50:10|162.73|159.93|162.37|159.57|162.73|159.93|162.37|159.57|0
1651027820000|2022-04-27 02:50:20|162.26|159.46|162.26|159.46|162.26|159.46|162.26|159.46|0
1651027830000|2022-04-27 02:50:30|162.43|159.63|162.49|159.69|162.55|159.75|162.43|159.63|0
1651027840000|2022-04-27 02:50:40|162.37|159.57|162.49|159.69|162.49|159.69|162.37|159.57|0
1651027850000|2022-04-27 02:50:50|162.67|159.87|162.67|159.87|162.67|159.87|162.67|159.87|0
1651027860000|2022-04-27 02:51:00|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1651027870000|2022-04-27 02:51:10|162.55|159.75|162.84|160.04|162.84|160.04|162.55|159.75|0
1651027880000|2022-04-27 02:51:20|163.02|160.22|162.96|160.16|163.08|160.28|162.96|160.16|0
1651027890000|2022-04-27 02:51:30|163.2|160.4|163.67|160.87|163.67|160.87|163.2|160.4|0
1651027900000|2022-04-27 02:51:40|163.72|160.92|163.49|160.69|163.72|160.92|163.49|160.69|0
1651027910000|2022-04-27 02:51:50|163.55|160.75|163.72|160.92|163.72|160.92|163.55|160.75|0
1651027920000|2022-04-27 02:52:00|163.79|160.99|163.9|161.1|163.9|161.1|163.72|160.92|0
1651027930000|2022-04-27 02:52:10|164.02|161.22|163.55|160.75|164.02|161.22|163.55|160.75|0
1651027940000|2022-04-27 02:52:20|163.43|160.63|163.55|160.75|163.55|160.75|163.43|160.63|0
1651027950000|2022-04-27 02:52:30|163.79|160.99|164.02|161.22|164.02|161.22|163.79|160.99|0
1651027960000|2022-04-27 02:52:40|164.14|161.34|164.14|161.34|164.14|161.34|164.14|161.34|0
1651027970000|2022-04-27 02:52:50|164.26|161.46|164.26|161.46|164.26|161.46|164.14|161.34|0
1651027980000|2022-04-27 02:53:00|164.49|161.69|164.49|161.69|164.49|161.69|164.38|161.58|0
1651027990000|2022-04-27 02:53:10|164.38|161.58|164.38|161.58|164.43|161.63|164.38|161.58|0
1651028000000|2022-04-27 02:53:20|164.49|161.69|164.14|161.34|164.49|161.69|164.14|161.34|0
1651028010000|2022-04-27 02:53:30|164.2|161.4|164.26|161.46|164.26|161.46|164.2|161.4|0
1651028020000|2022-04-27 02:53:40|164.14|161.34|164.14|161.34|164.26|161.46|164.02|161.22|0
1651028030000|2022-04-27 02:53:50|164.61|161.81|164.61|161.81|164.61|161.81|164.49|161.69|0
1651028040000|2022-04-27 02:54:00|164.49|161.69|164.73|161.93|164.73|161.93|164.49|161.69|0
1651028050000|2022-04-27 02:54:10|165.32|162.52|165.68|162.88|165.68|162.88|165.32|162.52|0
1651028060000|2022-04-27 02:54:20|165.44|162.64|165.09|162.29|165.44|162.64|165.09|162.29|0
1651028070000|2022-04-27 02:54:30|165.02|162.22|164.85|162.05|165.09|162.29|164.85|162.05|0
1651028080000|2022-04-27 02:54:40|164.91|162.11|164.85|162.05|164.97|162.17|164.85|162.05|0
1651028090000|2022-04-27 02:54:50|165.02|162.22|164.9|162.1|165.02|162.22|164.85|162.05|0
1651028100000|2022-04-27 02:55:00|164.97|162.17|164.61|161.81|164.97|162.17|164.61|161.81|0
1651028110000|2022-04-27 02:55:10|164.26|161.46|164.31|161.51|164.31|161.51|164.14|161.34|0
1651028120000|2022-04-27 02:55:20|164.26|161.46|164.14|161.34|164.26|161.46|164.14|161.34|0
1651028130000|2022-04-27 02:55:30|164.19|161.39|164.19|161.39|164.19|161.39|164.19|161.39|0
1651028140000|2022-04-27 02:55:40|164.14|161.34|164.14|161.34|164.14|161.34|164.02|161.22|0
1651028150000|2022-04-27 02:55:50|164.26|161.46|164.37|161.57|164.37|161.57|164.26|161.46|0
1651028160000|2022-04-27 02:56:00|164.49|161.69|164.61|161.81|164.61|161.81|164.49|161.69|0
1651028170000|2022-04-27 02:56:10|164.67|161.87|164.61|161.81|164.67|161.87|164.55|161.75|0
1651028180000|2022-04-27 02:56:20|164.67|161.87|164.61|161.81|164.67|161.87|164.61|161.81|0
1651028190000|2022-04-27 02:56:30|164.67|161.87|165.08|162.28|165.08|162.28|164.67|161.87|0
1651028200000|2022-04-27 02:56:40|165.14|162.34|165.38|162.58|165.38|162.58|165.14|162.34|0
1651028210000|2022-04-27 02:56:50|165.32|162.52|164.96|162.16|165.32|162.52|164.96|162.16|0
1651028220000|2022-04-27 02:57:00|164.9|162.1|165.2|162.4|165.2|162.4|164.9|162.1|0
1651028240000|2022-04-27 02:57:20|165.32|162.52|165.32|162.52|165.44|162.64|165.32|162.52|0
1651028250000|2022-04-27 02:57:30|165.2|162.4|164.78|161.98|165.2|162.4|164.78|161.98|0
1651028260000|2022-04-27 02:57:40|164.73|161.93|164.49|161.69|164.73|161.93|164.43|161.63|0
1651028270000|2022-04-27 02:57:50|164.55|161.75|164.61|161.81|164.73|161.93|164.55|161.75|0
1651028280000|2022-04-27 02:58:00|164.73|161.93|164.61|161.81|164.73|161.93|164.61|161.81|0
1651028290000|2022-04-27 02:58:10|164.85|162.05|164.96|162.16|164.96|162.16|164.85|162.05|0
1651028300000|2022-04-27 02:58:20|164.85|162.05|164.73|161.93|164.85|162.05|164.73|161.93|0
1651028310000|2022-04-27 02:58:30|164.78|161.98|164.96|162.16|164.96|162.16|164.73|161.93|0
1651028320000|2022-04-27 02:58:40|164.61|161.81|164.49|161.69|164.61|161.81|164.49|161.69|0
1651028330000|2022-04-27 02:58:50|164.25|161.45|164.61|161.81|164.73|161.93|164.25|161.45|0
1651028340000|2022-04-27 02:59:00|164.84|162.04|164.73|161.93|164.84|162.04|164.73|161.93|0
1651028350000|2022-04-27 02:59:10|164.84|162.04|164.96|162.16|164.96|162.16|164.84|162.04|0
1651028360000|2022-04-27 02:59:20|164.9|162.1|165.08|162.28|165.08|162.28|164.9|162.1|0
1651028370000|2022-04-27 02:59:30|165.02|162.22|165.08|162.28|165.08|162.28|165.02|162.22|0
1651028380000|2022-04-27 02:59:40|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1651028390000|2022-04-27 02:59:50|165.08|162.28|165.08|162.28|165.14|162.34|165.08|162.28|0
1651028400000|2022-04-27 03:00:00|165.2|162.4|165.08|162.28|165.2|162.4|165.08|162.28|0
1651028410000|2022-04-27 03:00:10|164.96|162.16|165.32|162.52|165.32|162.52|164.96|162.16|0
1651028420000|2022-04-27 03:00:20|165.26|162.46|164.96|162.16|165.26|162.46|164.96|162.16|0
1651028440000|2022-04-27 03:00:40|164.9|162.1|164.72|161.92|164.9|162.1|164.72|161.92|0
1651028450000|2022-04-27 03:00:50|164.78|161.98|164.96|162.16|164.96|162.16|164.78|161.98|0
1651028460000|2022-04-27 03:01:00|164.9|162.1|164.72|161.92|164.9|162.1|164.72|161.92|0
1651028470000|2022-04-27 03:01:10|164.84|162.04|164.96|162.16|164.96|162.16|164.84|162.04|0
1651028480000|2022-04-27 03:01:20|164.9|162.1|165.2|162.4|165.2|162.4|164.9|162.1|0
1651028490000|2022-04-27 03:01:30|165.37|162.57|165.44|162.64|165.44|162.64|165.37|162.57|0
1651028500000|2022-04-27 03:01:40|165.2|162.4|164.84|162.04|165.2|162.4|164.84|162.04|0
1651028510000|2022-04-27 03:01:50|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1651028520000|2022-04-27 03:02:00|164.72|161.92|164.61|161.81|164.72|161.92|164.61|161.81|0
1651028530000|2022-04-27 03:02:10|164.54|161.74|164.49|161.69|164.6|161.8|164.49|161.69|0
1651028540000|2022-04-27 03:02:20|164.37|161.57|164.37|161.57|164.37|161.57|164.37|161.57|0
1651028550000|2022-04-27 03:02:30|164.25|161.45|164.6|161.8|164.6|161.8|164.25|161.45|0
1651028560000|2022-04-27 03:02:40|164.72|161.92|164.72|161.92|164.72|161.92|164.66|161.86|0
1651028570000|2022-04-27 03:02:50|164.6|161.8|164.37|161.57|164.6|161.8|164.37|161.57|0
1651028580000|2022-04-27 03:03:00|164.31|161.51|164.25|161.45|164.31|161.51|164.13|161.33|0
1651028590000|2022-04-27 03:03:10|164.19|161.39|164.25|161.45|164.25|161.45|164.13|161.33|0
1651028600000|2022-04-27 03:03:20|164.19|161.39|164.25|161.45|164.25|161.45|164.13|161.33|0
1651028620000|2022-04-27 03:03:40|164.37|161.57|164.37|161.57|164.37|161.57|164.37|161.57|0
1651028630000|2022-04-27 03:03:50|164.49|161.69|164.49|161.69|164.49|161.69|164.42|161.62|0
1651028640000|2022-04-27 03:04:00|164.6|161.8|164.49|161.69|164.6|161.8|164.49|161.69|0
1651028650000|2022-04-27 03:04:10|164.48|161.68|164.48|161.68|164.48|161.68|164.37|161.57|0
1651028660000|2022-04-27 03:04:20|164.54|161.74|164.37|161.57|164.54|161.74|164.37|161.57|0
1651028670000|2022-04-27 03:04:30|164.48|161.68|164.54|161.74|164.6|161.8|164.48|161.68|0
1651028680000|2022-04-27 03:04:40|164.6|161.8|164.6|161.8|164.66|161.86|164.6|161.8|0
1651028690000|2022-04-27 03:04:50|164.9|162.1|164.9|162.1|164.9|162.1|164.9|162.1|0
1651028700000|2022-04-27 03:05:00|164.96|162.16|165.01|162.21|165.01|162.21|164.96|162.16|0
1651028710000|2022-04-27 03:05:10|164.84|162.04|164.9|162.1|164.96|162.16|164.84|162.04|0
1651028720000|2022-04-27 03:05:20|164.96|162.16|164.9|162.1|164.96|162.16|164.9|162.1|0
1651028730000|2022-04-27 03:05:30|164.84|162.04|164.72|161.92|164.9|162.1|164.72|161.92|0
1651028740000|2022-04-27 03:05:40|164.6|161.8|164.72|161.92|164.72|161.92|164.6|161.8|0
1651028750000|2022-04-27 03:05:50|164.84|162.04|164.96|162.16|164.96|162.16|164.84|162.04|0
1651028760000|2022-04-27 03:06:00|165.01|162.21|164.9|162.1|165.08|162.28|164.9|162.1|0
1651028770000|2022-04-27 03:06:10|165.01|162.21|164.96|162.16|165.08|162.28|164.96|162.16|0
1651028780000|2022-04-27 03:06:20|165.01|162.21|164.96|162.16|165.01|162.21|164.96|162.16|0
1651028790000|2022-04-27 03:06:30|164.9|162.1|164.84|162.04|164.9|162.1|164.84|162.04|0
1651028800000|2022-04-27 03:06:40|164.72|161.92|164.72|161.92|164.78|161.98|164.72|161.92|0
1651028810000|2022-04-27 03:06:50|164.84|162.04|164.72|161.92|164.84|162.04|164.72|161.92|0
1651028820000|2022-04-27 03:07:00|164.6|161.8|164.72|161.92|164.72|161.92|164.6|161.8|0
1651028830000|2022-04-27 03:07:10|164.78|161.98|164.78|161.98|164.78|161.98|164.78|161.98|0
1651028840000|2022-04-27 03:07:20|164.84|162.04|164.89|162.09|164.89|162.09|164.84|162.04|0
1651028850000|2022-04-27 03:07:30|164.78|161.98|164.72|161.92|164.89|162.09|164.72|161.92|0
1651028860000|2022-04-27 03:07:40|164.54|161.74|164.25|161.45|164.54|161.74|164.25|161.45|0
1651028870000|2022-04-27 03:07:50|164.36|161.56|164.36|161.56|164.48|161.68|164.36|161.56|0
1651028880000|2022-04-27 03:08:00|164.3|161.5|164.3|161.5|164.42|161.62|164.3|161.5|0
1651028890000|2022-04-27 03:08:10|164.25|161.45|164.13|161.33|164.25|161.45|164.13|161.33|0
1651028900000|2022-04-27 03:08:20|164.25|161.45|164.24|161.44|164.25|161.45|164.24|161.44|0
1651028910000|2022-04-27 03:08:30|164.42|161.62|164.36|161.56|164.42|161.62|164.3|161.5|0
1651028920000|2022-04-27 03:08:40|164.24|161.44|164.18|161.38|164.24|161.44|164.13|161.33|0
1651028930000|2022-04-27 03:08:50|164.24|161.44|164.3|161.5|164.3|161.5|164.24|161.44|0
1651028940000|2022-04-27 03:09:00|164.36|161.56|164.3|161.5|164.36|161.56|164.3|161.5|0
1651028950000|2022-04-27 03:09:10|164.24|161.44|164.06|161.26|164.24|161.44|164.06|161.26|0
1651028960000|2022-04-27 03:09:20|164.01|161.21|164.24|161.44|164.24|161.44|164.01|161.21|0
1651028970000|2022-04-27 03:09:30|164.36|161.56|164.36|161.56|164.36|161.56|164.36|161.56|0
1651028990000|2022-04-27 03:09:50|164.3|161.5|164.24|161.44|164.3|161.5|164.24|161.44|0
1651029000000|2022-04-27 03:10:00|164.13|161.33|164.06|161.26|164.13|161.33|164.06|161.26|0
1651029010000|2022-04-27 03:10:10|164.01|161.21|164.24|161.44|164.24|161.44|164.01|161.21|0
1651029020000|2022-04-27 03:10:20|164.36|161.56|164.48|161.68|164.48|161.68|164.36|161.56|0
1651029030000|2022-04-27 03:10:30|164.42|161.62|164.3|161.5|164.42|161.62|164.3|161.5|0
1651029040000|2022-04-27 03:10:40|164.24|161.44|164.77|161.97|164.77|161.97|164.24|161.44|0
1651029050000|2022-04-27 03:10:50|164.6|161.8|164.83|162.03|164.83|162.03|164.6|161.8|0
1651029060000|2022-04-27 03:11:00|164.72|161.92|164.77|161.97|164.77|161.97|164.72|161.92|0
1651029070000|2022-04-27 03:11:10|164.83|162.03|164.72|161.92|164.83|162.03|164.72|161.92|0
1651029080000|2022-04-27 03:11:20|164.83|162.03|164.83|162.03|164.83|162.03|164.83|162.03|0
1651029090000|2022-04-27 03:11:30|164.89|162.09|164.83|162.03|164.89|162.09|164.83|162.03|0
1651029100000|2022-04-27 03:11:40|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1651029110000|2022-04-27 03:11:50|165.07|162.27|165.43|162.63|165.43|162.63|165.07|162.27|0
1651029120000|2022-04-27 03:12:00|165.31|162.51|165.25|162.45|165.31|162.51|165.25|162.45|0
1651029130000|2022-04-27 03:12:10|165.31|162.51|165.19|162.39|165.31|162.51|165.19|162.39|0
1651029140000|2022-04-27 03:12:20|165.36|162.56|165.19|162.39|165.36|162.56|165.19|162.39|0
1651029150000|2022-04-27 03:12:30|165.13|162.33|165.19|162.39|165.19|162.39|165.13|162.33|0
1651029160000|2022-04-27 03:12:40|164.95|162.15|165.19|162.39|165.19|162.39|164.95|162.15|0
1651029170000|2022-04-27 03:12:50|165.07|162.27|164.95|162.15|165.07|162.27|164.95|162.15|0
1651029180000|2022-04-27 03:13:00|164.71|161.91|164.24|161.44|164.71|161.91|164.24|161.44|0
1651029190000|2022-04-27 03:13:10|164.3|161.5|164.36|161.56|164.36|161.56|164.3|161.5|0
1651029200000|2022-04-27 03:13:20|164.48|161.68|164.36|161.56|164.48|161.68|164.36|161.56|0
1651029220000|2022-04-27 03:13:40|164.65|161.85|164.6|161.8|164.65|161.85|164.6|161.8|0
1651029230000|2022-04-27 03:13:50|164.53|161.73|164.77|161.97|164.77|161.97|164.53|161.73|0
1651029240000|2022-04-27 03:14:00|164.71|161.91|165.07|162.27|165.07|162.27|164.71|161.91|0
1651029250000|2022-04-27 03:14:10|164.89|162.09|164.83|162.03|164.89|162.09|164.83|162.03|0
1651029260000|2022-04-27 03:14:20|164.89|162.09|164.83|162.03|164.89|162.09|164.83|162.03|0
1651029270000|2022-04-27 03:14:30|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1651029300000|2022-04-27 03:15:00|164.83|162.03|164.95|162.15|164.95|162.15|164.83|162.03|0
1651029310000|2022-04-27 03:15:10|164.83|162.03|164.77|161.97|164.89|162.09|164.77|161.97|0
1651029320000|2022-04-27 03:15:20|164.48|161.68|164.3|161.5|164.48|161.68|164.3|161.5|0
1651029330000|2022-04-27 03:15:30|164.24|161.44|164.36|161.56|164.36|161.56|164.18|161.38|0
1651029340000|2022-04-27 03:15:40|164.3|161.5|164.36|161.56|164.36|161.56|164.3|161.5|0
1651029350000|2022-04-27 03:15:50|164.24|161.44|164.3|161.5|164.3|161.5|164.24|161.44|0
1651029360000|2022-04-27 03:16:00|164.24|161.44|164.18|161.38|164.24|161.44|164.18|161.38|0
1651029370000|2022-04-27 03:16:10|164.24|161.44|164|161.2|164.24|161.44|164|161.2|0
1651029380000|2022-04-27 03:16:20|163.82|161.02|163.7|160.9|163.82|161.02|163.7|160.9|0
1651029390000|2022-04-27 03:16:30|163.77|160.97|163.7|160.9|163.77|160.97|163.65|160.85|0
1651029400000|2022-04-27 03:16:40|163.77|160.97|163.88|161.08|163.88|161.08|163.77|160.97|0
1651029410000|2022-04-27 03:16:50|163.82|161.02|163.77|160.97|163.82|161.02|163.77|160.97|0
1651029420000|2022-04-27 03:17:00|163.82|161.02|163.88|161.08|163.88|161.08|163.82|161.02|0
1651029430000|2022-04-27 03:17:10|163.77|160.97|163.77|160.97|163.77|160.97|163.7|160.9|0
1651029440000|2022-04-27 03:17:20|163.82|161.02|163.82|161.02|163.82|161.02|163.82|161.02|0
1651029450000|2022-04-27 03:17:30|163.94|161.14|164.18|161.38|164.18|161.38|163.88|161.08|0
1651029460000|2022-04-27 03:17:40|164.12|161.32|163.88|161.08|164.12|161.32|163.88|161.08|0
1651029470000|2022-04-27 03:17:50|163.94|161.14|163.94|161.14|164|161.2|163.94|161.14|0
1651029480000|2022-04-27 03:18:00|164|161.2|164.24|161.44|164.24|161.44|163.94|161.14|0
1651029490000|2022-04-27 03:18:10|164.29|161.49|164.24|161.44|164.29|161.49|164.12|161.32|0
1651029500000|2022-04-27 03:18:20|164.12|161.32|164|161.2|164.24|161.44|164|161.2|0
1651029510000|2022-04-27 03:18:30|164.12|161.32|164.18|161.38|164.18|161.38|164.12|161.32|0
1651029520000|2022-04-27 03:18:40|164.12|161.32|164.12|161.32|164.12|161.32|164.06|161.26|0
1651029530000|2022-04-27 03:18:50|163.94|161.14|163.7|160.9|163.94|161.14|163.7|160.9|0
1651029540000|2022-04-27 03:19:00|163.76|160.96|163.65|160.85|163.76|160.96|163.65|160.85|0
1651029550000|2022-04-27 03:19:10|163.53|160.73|163.29|160.49|163.53|160.73|163.29|160.49|0
1651029560000|2022-04-27 03:19:20|163.41|160.61|163.29|160.49|163.41|160.61|163.29|160.49|0
1651029570000|2022-04-27 03:19:30|163.17|160.37|163.17|160.37|163.17|160.37|163.17|160.37|0
1651029580000|2022-04-27 03:19:40|163.29|160.49|163.23|160.43|163.29|160.49|163.23|160.43|0
1651029590000|2022-04-27 03:19:50|163.17|160.37|163.41|160.61|163.41|160.61|163.17|160.37|0
1651029600000|2022-04-27 03:20:00|163.47|160.67|163.47|160.67|163.53|160.73|163.47|160.67|0
1651029610000|2022-04-27 03:20:10|163.53|160.73|163.41|160.61|163.53|160.73|163.41|160.61|0
1651029620000|2022-04-27 03:20:20|163.53|160.73|163.41|160.61|163.53|160.73|163.41|160.61|0
1651029630000|2022-04-27 03:20:30|163.53|160.73|163.64|160.84|163.64|160.84|163.47|160.67|0
1651029640000|2022-04-27 03:20:40|163.53|160.73|163.53|160.73|163.53|160.73|163.53|160.73|0
1651029650000|2022-04-27 03:20:50|163.64|160.84|163.94|161.14|163.94|161.14|163.64|160.84|0
1651029660000|2022-04-27 03:21:00|163.88|161.08|163.88|161.08|163.88|161.08|163.88|161.08|0
1651029680000|2022-04-27 03:21:20|163.82|161.02|163.7|160.9|163.82|161.02|163.7|160.9|0
1651029690000|2022-04-27 03:21:30|163.64|160.84|163.64|160.84|163.64|160.84|163.64|160.84|0
1651029700000|2022-04-27 03:21:40|163.58|160.78|163.58|160.78|163.58|160.78|163.58|160.78|0
1651029710000|2022-04-27 03:21:50|163.53|160.73|163.58|160.78|163.58|160.78|163.53|160.73|0
1651029720000|2022-04-27 03:22:00|163.64|160.84|163.64|160.84|163.64|160.84|163.64|160.84|0
1651029730000|2022-04-27 03:22:10|163.58|160.78|163.64|160.84|163.64|160.84|163.58|160.78|0
1651029740000|2022-04-27 03:22:20|163.58|160.78|163.64|160.84|163.64|160.84|163.52|160.72|0
1651029750000|2022-04-27 03:22:30|163.58|160.78|163.82|161.02|163.82|161.02|163.58|160.78|0
1651029760000|2022-04-27 03:22:40|163.88|161.08|163.76|160.96|163.88|161.08|163.7|160.9|0
1651029770000|2022-04-27 03:22:50|163.7|160.9|163.64|160.84|163.7|160.9|163.64|160.84|0
1651029780000|2022-04-27 03:23:00|163.7|160.9|163.52|160.72|163.7|160.9|163.52|160.72|0
1651029790000|2022-04-27 03:23:10|163.46|160.66|163.64|160.84|163.64|160.84|163.46|160.66|0
1651029800000|2022-04-27 03:23:20|163.7|160.9|163.64|160.84|163.7|160.9|163.64|160.84|0
1651029810000|2022-04-27 03:23:30|163.58|160.78|163.58|160.78|163.64|160.84|163.58|160.78|0
1651029820000|2022-04-27 03:23:40|163.64|160.84|163.76|160.96|163.76|160.96|163.64|160.84|0
1651029830000|2022-04-27 03:23:50|163.7|160.9|163.76|160.96|163.76|160.96|163.7|160.9|0
1651029840000|2022-04-27 03:24:00|163.7|160.9|163.88|161.08|163.88|161.08|163.7|160.9|0
1651029850000|2022-04-27 03:24:10|163.82|161.02|163.76|160.96|163.82|161.02|163.76|160.96|0
1651029880000|2022-04-27 03:24:40|163.82|161.02|163.88|161.08|163.88|161.08|163.82|161.02|0
1651029890000|2022-04-27 03:24:50|163.82|161.02|163.76|160.96|163.82|161.02|163.76|160.96|0
1651029900000|2022-04-27 03:25:00|163.88|161.08|163.88|161.08|163.88|161.08|163.88|161.08|0
1651029920000|2022-04-27 03:25:20|163.76|160.96|163.81|161.01|163.81|161.01|163.76|160.96|0
1651029930000|2022-04-27 03:25:30|163.88|161.08|163.88|161.08|163.88|161.08|163.7|160.9|0
1651029940000|2022-04-27 03:25:40|163.93|161.13|163.99|161.19|163.99|161.19|163.93|161.13|0
1651029950000|2022-04-27 03:25:50|164.11|161.31|163.99|161.19|164.11|161.31|163.99|161.19|0
1651029980000|2022-04-27 03:26:20|164.11|161.31|164.35|161.55|164.35|161.55|164.11|161.31|0
1651030000000|2022-04-27 03:26:40|164.23|161.43|164.11|161.31|164.23|161.43|164.11|161.31|0
1651030020000|2022-04-27 03:27:00|163.99|161.19|165.06|162.26|165.18|162.38|163.99|161.19|0
1651030030000|2022-04-27 03:27:10|164.94|162.14|164.58|161.78|164.94|162.14|164.58|161.78|0
1651030040000|2022-04-27 03:27:20|164.47|161.67|164.58|161.78|164.58|161.78|164.47|161.67|0
1651030050000|2022-04-27 03:27:30|164.52|161.72|164.47|161.67|164.58|161.78|164.47|161.67|0
1651030060000|2022-04-27 03:27:40|164.35|161.55|164.58|161.78|164.58|161.78|164.35|161.55|0
1651030070000|2022-04-27 03:27:50|164.47|161.67|164.52|161.72|164.52|161.72|164.47|161.67|0
1651030080000|2022-04-27 03:28:00|164.58|161.78|164.47|161.67|164.58|161.78|164.47|161.67|0
1651030090000|2022-04-27 03:28:10|164.35|161.55|164.35|161.55|164.35|161.55|164.23|161.43|0
1651030100000|2022-04-27 03:28:20|164.46|161.66|164.46|161.66|164.46|161.66|164.46|161.66|0
1651030110000|2022-04-27 03:28:30|164.35|161.55|164.23|161.43|164.35|161.55|164.23|161.43|0
1651030120000|2022-04-27 03:28:40|164.28|161.48|164.35|161.55|164.35|161.55|164.28|161.48|0
1651030140000|2022-04-27 03:29:00|164.46|161.66|164.4|161.6|164.46|161.66|164.35|161.55|0
1651030150000|2022-04-27 03:29:10|164.46|161.66|164.82|162.02|164.82|162.02|164.46|161.66|0
1651030160000|2022-04-27 03:29:20|164.94|162.14|164.94|162.14|164.94|162.14|164.82|162.02|0
1651030170000|2022-04-27 03:29:30|164.82|162.02|164.64|161.84|164.82|162.02|164.64|161.84|0
1651030180000|2022-04-27 03:29:40|164.46|161.66|164.46|161.66|164.52|161.72|164.46|161.66|0
1651030190000|2022-04-27 03:29:50|164.58|161.78|164.58|161.78|164.58|161.78|164.58|161.78|0
1651030200000|2022-04-27 03:30:00|164.64|161.84|164.28|161.48|164.64|161.84|164.28|161.48|0
1651030210000|2022-04-27 03:30:10|164.23|161.43|164.35|161.55|164.35|161.55|164.23|161.43|0
1651030220000|2022-04-27 03:30:20|164.23|161.43|164.11|161.31|164.23|161.43|164.11|161.31|0
1651030250000|2022-04-27 03:30:50|164.16|161.36|164.16|161.36|164.16|161.36|164.16|161.36|0
1651030260000|2022-04-27 03:31:00|164.11|161.31|163.99|161.19|164.11|161.31|163.99|161.19|0
1651030280000|2022-04-27 03:31:20|163.87|161.07|163.75|160.95|163.87|161.07|163.75|160.95|0
1651030290000|2022-04-27 03:31:30|163.57|160.77|163.64|160.84|163.64|160.84|163.57|160.77|0
1651030300000|2022-04-27 03:31:40|163.75|160.95|163.75|160.95|163.81|161.01|163.75|160.95|0
1651030310000|2022-04-27 03:31:50|163.87|161.07|163.75|160.95|163.87|161.07|163.75|160.95|0
1651030320000|2022-04-27 03:32:00|163.63|160.83|163.75|160.95|163.75|160.95|163.63|160.83|0
1651030330000|2022-04-27 03:32:10|163.87|161.07|163.87|161.07|163.87|161.07|163.87|161.07|0
1651030340000|2022-04-27 03:32:20|163.81|161.01|164.23|161.43|164.23|161.43|163.75|160.95|0
1651030350000|2022-04-27 03:32:30|164.34|161.54|164.82|162.02|164.82|162.02|164.34|161.54|0
1651030360000|2022-04-27 03:32:40|164.7|161.9|164.64|161.84|164.7|161.9|164.64|161.84|0
1651030370000|2022-04-27 03:32:50|164.7|161.9|164.4|161.6|164.7|161.9|164.34|161.54|0
1651030380000|2022-04-27 03:33:00|164.46|161.66|164.34|161.54|164.52|161.72|164.34|161.54|0
1651030390000|2022-04-27 03:33:10|164.22|161.42|164.4|161.6|164.4|161.6|164.22|161.42|0
1651030400000|2022-04-27 03:33:20|164.46|161.66|164.52|161.72|164.52|161.72|164.46|161.66|0
1651030410000|2022-04-27 03:33:30|164.46|161.66|164.52|161.72|164.52|161.72|164.46|161.66|0
1651030420000|2022-04-27 03:33:40|164.46|161.66|164.58|161.78|164.58|161.78|164.46|161.66|0
1651030430000|2022-04-27 03:33:50|164.7|161.9|164.75|161.95|164.82|162.02|164.7|161.9|0
1651030440000|2022-04-27 03:34:00|164.82|162.02|164.64|161.84|164.82|162.02|164.64|161.84|0
1651030450000|2022-04-27 03:34:10|164.7|161.9|164.58|161.78|164.75|161.95|164.58|161.78|0
1651030460000|2022-04-27 03:34:20|164.64|161.84|164.64|161.84|164.64|161.84|164.58|161.78|0
1651030470000|2022-04-27 03:34:30|164.7|161.9|164.63|161.83|164.7|161.9|164.63|161.83|0
1651030480000|2022-04-27 03:34:40|164.7|161.9|164.63|161.83|164.7|161.9|164.63|161.83|0
1651030490000|2022-04-27 03:34:50|164.7|161.9|164.75|161.95|164.75|161.95|164.7|161.9|0
1651030500000|2022-04-27 03:35:00|164.7|161.9|164.63|161.83|164.7|161.9|164.58|161.78|0
1651030510000|2022-04-27 03:35:10|164.7|161.9|164.63|161.83|164.7|161.9|164.63|161.83|0
1651030520000|2022-04-27 03:35:20|164.58|161.78|164.58|161.78|164.58|161.78|164.58|161.78|0
1651030530000|2022-04-27 03:35:30|164.63|161.83|164.58|161.78|164.63|161.83|164.58|161.78|0
1651030540000|2022-04-27 03:35:40|164.46|161.66|164.4|161.6|164.46|161.66|164.4|161.6|0
1651030550000|2022-04-27 03:35:50|164.46|161.66|164.46|161.66|164.46|161.66|164.46|161.66|0
1651030560000|2022-04-27 03:36:00|164.58|161.78|164.52|161.72|164.58|161.78|164.46|161.66|0
1651030570000|2022-04-27 03:36:10|164.58|161.78|164.58|161.78|164.63|161.83|164.58|161.78|0
1651030580000|2022-04-27 03:36:20|164.7|161.9|164.58|161.78|164.7|161.9|164.58|161.78|0
1651030590000|2022-04-27 03:36:30|164.63|161.83|164.81|162.01|164.81|162.01|164.63|161.83|0
1651030610000|2022-04-27 03:36:50|164.58|161.78|164.69|161.89|164.69|161.89|164.58|161.78|0
1651030620000|2022-04-27 03:37:00|164.63|161.83|164.63|161.83|164.63|161.83|164.63|161.83|0
1651030630000|2022-04-27 03:37:10|164.58|161.78|164.51|161.71|164.58|161.78|164.46|161.66|0
1651030640000|2022-04-27 03:37:20|164.46|161.66|164.46|161.66|164.46|161.66|164.46|161.66|0
1651030650000|2022-04-27 03:37:30|164.51|161.71|164.51|161.71|164.51|161.71|164.51|161.71|0
1651030660000|2022-04-27 03:37:40|164.46|161.66|164.63|161.83|164.63|161.83|164.46|161.66|0
1651030670000|2022-04-27 03:37:50|164.58|161.78|164.69|161.89|164.69|161.89|164.58|161.78|0
1651030680000|2022-04-27 03:38:00|164.81|162.01|164.81|162.01|164.81|162.01|164.81|162.01|0
1651030690000|2022-04-27 03:38:10|164.69|161.89|164.58|161.78|164.69|161.89|164.58|161.78|0
1651030700000|2022-04-27 03:38:20|164.63|161.83|164.57|161.77|164.63|161.83|164.57|161.77|0
1651030720000|2022-04-27 03:38:40|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1651030730000|2022-04-27 03:38:50|164.57|161.77|164.57|161.77|164.63|161.83|164.57|161.77|0
1651030740000|2022-04-27 03:39:00|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1651030750000|2022-04-27 03:39:10|164.81|162.01|164.69|161.89|164.81|162.01|164.69|161.89|0
1651030760000|2022-04-27 03:39:20|164.75|161.95|164.81|162.01|164.81|162.01|164.75|161.95|0
1651030780000|2022-04-27 03:39:40|164.87|162.07|164.93|162.13|164.93|162.13|164.81|162.01|0
1651030800000|2022-04-27 03:40:00|164.87|162.07|164.93|162.13|164.93|162.13|164.87|162.07|0
1651030820000|2022-04-27 03:40:20|165.17|162.37|165.28|162.48|165.28|162.48|165.17|162.37|0
1651030830000|2022-04-27 03:40:30|165.52|162.72|165.46|162.66|165.52|162.72|165.46|162.66|0
1651030840000|2022-04-27 03:40:40|165.4|162.6|165.4|162.6|165.52|162.72|165.4|162.6|0
1651030850000|2022-04-27 03:40:50|165.28|162.48|165.34|162.54|165.34|162.54|165.28|162.48|0
1651030860000|2022-04-27 03:41:00|165.28|162.48|165.34|162.54|165.34|162.54|165.28|162.48|0
1651030870000|2022-04-27 03:41:10|165.28|162.48|165.28|162.48|165.28|162.48|165.28|162.48|0
1651030880000|2022-04-27 03:41:20|164.93|162.13|164.93|162.13|164.98|162.18|164.93|162.13|0
1651030890000|2022-04-27 03:41:30|164.87|162.07|164.69|161.89|164.87|162.07|164.63|161.83|0
1651030900000|2022-04-27 03:41:40|164.57|161.77|164.57|161.77|164.57|161.77|164.57|161.77|0
1651030920000|2022-04-27 03:42:00|164.45|161.65|164.45|161.65|164.45|161.65|164.45|161.65|0
1651030930000|2022-04-27 03:42:10|164.39|161.59|164.45|161.65|164.45|161.65|164.34|161.54|0
1651030940000|2022-04-27 03:42:20|164.34|161.54|164.45|161.65|164.45|161.65|164.34|161.54|0
1651030950000|2022-04-27 03:42:30|164.39|161.59|164.27|161.47|164.39|161.59|164.27|161.47|0
1651030960000|2022-04-27 03:42:40|164.22|161.42|164.39|161.59|164.39|161.59|164.22|161.42|0
1651030970000|2022-04-27 03:42:50|164.45|161.65|164.33|161.53|164.45|161.65|164.33|161.53|0
1651030980000|2022-04-27 03:43:00|164.39|161.59|164.51|161.71|164.51|161.71|164.39|161.59|0
1651030990000|2022-04-27 03:43:10|164.45|161.65|164.51|161.71|164.51|161.71|164.45|161.65|0
1651031000000|2022-04-27 03:43:20|164.45|161.65|164.45|161.65|164.45|161.65|164.45|161.65|0
1651031020000|2022-04-27 03:43:40|164.51|161.71|164.45|161.65|164.51|161.71|164.45|161.65|0
1651031030000|2022-04-27 03:43:50|164.33|161.53|164.39|161.59|164.39|161.59|164.33|161.53|0
1651031040000|2022-04-27 03:44:00|164.45|161.65|164.63|161.83|164.63|161.83|164.45|161.65|0
1651031050000|2022-04-27 03:44:10|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1651031100000|2022-04-27 03:45:00|164.63|161.83|164.63|161.83|164.63|161.83|164.63|161.83|0
1651031110000|2022-04-27 03:45:10|164.57|161.77|164.92|162.12|165.04|162.24|164.57|161.77|0
1651031120000|2022-04-27 03:45:20|165.04|162.24|165.04|162.24|165.16|162.36|165.04|162.24|0
1651031130000|2022-04-27 03:45:30|165.4|162.6|165.4|162.6|165.4|162.6|165.28|162.48|0
1651031140000|2022-04-27 03:45:40|165.28|162.48|165.28|162.48|165.4|162.6|165.28|162.48|0
1651031150000|2022-04-27 03:45:50|165.16|162.36|165.28|162.48|165.4|162.6|165.16|162.36|0
1651031160000|2022-04-27 03:46:00|165.4|162.6|164.92|162.12|165.4|162.6|164.92|162.12|0
1651031170000|2022-04-27 03:46:10|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1651031180000|2022-04-27 03:46:20|165.16|162.36|165.16|162.36|165.16|162.36|165.16|162.36|0
1651031190000|2022-04-27 03:46:30|165.28|162.48|165.28|162.48|165.28|162.48|165.28|162.48|0
1651031200000|2022-04-27 03:46:40|165.4|162.6|165.4|162.6|165.4|162.6|165.34|162.54|0
1651031220000|2022-04-27 03:47:00|165.52|162.72|165.75|162.95|165.75|162.95|165.52|162.72|0
1651031230000|2022-04-27 03:47:10|165.69|162.89|165.52|162.72|165.69|162.89|165.52|162.72|0
1651031250000|2022-04-27 03:47:30|165.57|162.77|165.69|162.89|165.69|162.89|165.57|162.77|0
1651031260000|2022-04-27 03:47:40|166.95|164.15|166.47|163.67|166.95|164.15|166.35|163.55|0
1651031270000|2022-04-27 03:47:50|166.59|163.79|166.95|164.15|166.95|164.15|166.59|163.79|0
1651031280000|2022-04-27 03:48:00|166.59|163.79|167.06|164.26|167.06|164.26|166.59|163.79|0
1651031290000|2022-04-27 03:48:10|166.94|164.14|166.94|164.14|167|164.2|166.94|164.14|0
1651031300000|2022-04-27 03:48:20|166.83|164.03|166.59|163.79|166.83|164.03|166.59|163.79|0
1651031310000|2022-04-27 03:48:30|166.47|163.67|166.23|163.43|166.47|163.67|166.23|163.43|0
1651031320000|2022-04-27 03:48:40|166.35|163.55|166.23|163.43|166.35|163.55|166.23|163.43|0
1651031330000|2022-04-27 03:48:50|166.11|163.31|166.35|163.55|166.35|163.55|166.11|163.31|0
1651031340000|2022-04-27 03:49:00|166.29|163.49|166.35|163.55|166.35|163.55|166.29|163.49|0
1651031350000|2022-04-27 03:49:10|166.4|163.6|166.23|163.43|166.4|163.6|166.23|163.43|0
1651031360000|2022-04-27 03:49:20|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1651031370000|2022-04-27 03:49:30|166.23|163.43|166.47|163.67|166.47|163.67|166.23|163.43|0
1651031380000|2022-04-27 03:49:40|166.4|163.6|166.47|163.67|166.47|163.67|166.4|163.6|0
1651031390000|2022-04-27 03:49:50|166.52|163.72|166.47|163.67|166.52|163.72|166.47|163.67|0
1651031400000|2022-04-27 03:50:00|166.35|163.55|166.28|163.48|166.35|163.55|166.28|163.48|0
1651031410000|2022-04-27 03:50:10|166.23|163.43|166.05|163.25|166.23|163.43|166.05|163.25|0
1651031420000|2022-04-27 03:50:20|166.11|163.31|166.11|163.31|166.11|163.31|166.05|163.25|0
1651031430000|2022-04-27 03:50:30|165.99|163.19|165.75|162.95|165.99|163.19|165.75|162.95|0
1651031440000|2022-04-27 03:50:40|165.87|163.07|165.87|163.07|165.93|163.13|165.87|163.07|0
1651031450000|2022-04-27 03:50:50|165.93|163.13|165.99|163.19|165.99|163.19|165.93|163.13|0
1651031470000|2022-04-27 03:51:10|166.05|163.25|165.99|163.19|166.05|163.25|165.99|163.19|0
1651031490000|2022-04-27 03:51:30|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1651031500000|2022-04-27 03:51:40|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1651031520000|2022-04-27 03:52:00|165.99|163.19|165.87|163.07|165.99|163.19|165.87|163.07|0
1651031530000|2022-04-27 03:52:10|165.75|162.95|165.87|163.07|165.87|163.07|165.75|162.95|0
1651031560000|2022-04-27 03:52:40|165.75|162.95|165.75|162.95|165.75|162.95|165.75|162.95|0
1651031570000|2022-04-27 03:52:50|165.87|163.07|165.87|163.07|165.87|163.07|165.87|163.07|0
1651031580000|2022-04-27 03:53:00|165.99|163.19|165.99|163.19|165.99|163.19|165.99|163.19|0
1651031590000|2022-04-27 03:53:10|165.87|163.07|165.75|162.95|165.87|163.07|165.75|162.95|0
1651031600000|2022-04-27 03:53:20|165.69|162.89|165.75|162.95|165.75|162.95|165.69|162.89|0
1651031620000|2022-04-27 03:53:40|165.87|163.07|165.87|163.07|165.87|163.07|165.87|163.07|0
1651031630000|2022-04-27 03:53:50|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1651031640000|2022-04-27 03:54:00|165.75|162.95|165.81|163.01|165.81|163.01|165.75|162.95|0
1651031650000|2022-04-27 03:54:10|165.75|162.95|165.63|162.83|165.75|162.95|165.63|162.83|0
1651031670000|2022-04-27 03:54:30|165.75|162.95|165.63|162.83|165.75|162.95|165.57|162.77|0
1651031690000|2022-04-27 03:54:50|165.51|162.71|165.27|162.47|165.51|162.71|165.27|162.47|0
1651031700000|2022-04-27 03:55:00|165.33|162.53|165.39|162.59|165.39|162.59|165.33|162.53|0
1651031720000|2022-04-27 03:55:20|165.51|162.71|165.45|162.65|165.51|162.71|165.45|162.65|0
1651031730000|2022-04-27 03:55:30|165.51|162.71|165.75|162.95|165.75|162.95|165.51|162.71|0
1651031760000|2022-04-27 03:56:00|165.87|163.07|165.75|162.95|165.87|163.07|165.75|162.95|0
1651031770000|2022-04-27 03:56:10|165.8|163|165.98|163.18|165.98|163.18|165.8|163|0
1651031780000|2022-04-27 03:56:20|166.04|163.24|165.98|163.18|166.04|163.24|165.98|163.18|0
1651031790000|2022-04-27 03:56:30|166.1|163.3|166.04|163.24|166.1|163.3|166.04|163.24|0
1651031800000|2022-04-27 03:56:40|166.1|163.3|166.1|163.3|166.1|163.3|166.1|163.3|0
1651031810000|2022-04-27 03:56:50|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1651031820000|2022-04-27 03:57:00|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1651031830000|2022-04-27 03:57:10|166.1|163.3|166.22|163.42|166.22|163.42|166.1|163.3|0
1651031850000|2022-04-27 03:57:30|166.16|163.36|166.16|163.36|166.16|163.36|166.16|163.36|0
1651031860000|2022-04-27 03:57:40|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1651031870000|2022-04-27 03:57:50|166.1|163.3|166.1|163.3|166.16|163.36|166.1|163.3|0
1651031880000|2022-04-27 03:58:00|166.22|163.42|165.98|163.18|166.22|163.42|165.98|163.18|0
1651031890000|2022-04-27 03:58:10|166.04|163.24|165.98|163.18|166.1|163.3|165.98|163.18|0
1651031900000|2022-04-27 03:58:20|166.1|163.3|166.16|163.36|166.16|163.36|165.98|163.18|0
1651031910000|2022-04-27 03:58:30|166.22|163.42|166.1|163.3|166.22|163.42|166.1|163.3|0
1651031950000|2022-04-27 03:59:10|165.98|163.18|165.86|163.06|165.98|163.18|165.86|163.06|0
1651031960000|2022-04-27 03:59:20|165.74|162.94|165.68|162.88|165.74|162.94|165.63|162.83|0
1651031970000|2022-04-27 03:59:30|165.63|162.83|165.68|162.88|165.68|162.88|165.62|162.82|0
1651031980000|2022-04-27 03:59:40|165.74|162.94|165.74|162.94|165.74|162.94|165.74|162.94|0
1651031990000|2022-04-27 03:59:50|165.62|162.82|165.62|162.82|165.62|162.82|165.62|162.82|0
1651032000000|2022-04-27 04:00:00|165.51|162.71|165.39|162.59|165.51|162.71|165.39|162.59|0
1651032010000|2022-04-27 04:00:10|165.27|162.47|165.27|162.47|165.27|162.47|165.27|162.47|0
1651032020000|2022-04-27 04:00:20|165.33|162.53|165.15|162.35|165.33|162.53|165.15|162.35|0
1651032040000|2022-04-27 04:00:40|165.27|162.47|165.27|162.47|165.27|162.47|165.15|162.35|0
1651032060000|2022-04-27 04:01:00|165.15|162.35|165.03|162.23|165.15|162.35|165.03|162.23|0
1651032070000|2022-04-27 04:01:10|164.97|162.17|165.15|162.35|165.15|162.35|164.97|162.17|0
1651032080000|2022-04-27 04:01:20|165.03|162.23|165.15|162.35|165.15|162.35|165.03|162.23|0
1651032090000|2022-04-27 04:01:30|165.03|162.23|165.03|162.23|165.03|162.23|165.03|162.23|0
1651032100000|2022-04-27 04:01:40|163.47|160.67|163.59|160.79|163.59|160.79|163.47|160.67|0
1651032110000|2022-04-27 04:01:50|163.47|160.67|163.47|160.67|163.47|160.67|163.47|160.67|0
1651032120000|2022-04-27 04:02:00|163.59|160.79|163.71|160.91|163.71|160.91|163.59|160.79|0
1651032140000|2022-04-27 04:02:20|163.83|161.03|163.71|160.91|163.83|161.03|163.71|160.91|0
1651032150000|2022-04-27 04:02:30|163.77|160.97|163.71|160.91|163.83|161.03|163.71|160.91|0
1651032160000|2022-04-27 04:02:40|163.77|160.97|163.71|160.91|163.77|160.97|163.71|160.91|0
1651032170000|2022-04-27 04:02:50|163.83|161.03|163.95|161.15|163.95|161.15|163.83|161.03|0
1651032180000|2022-04-27 04:03:00|164.06|161.26|163.95|161.15|164.06|161.26|163.83|161.03|0
1651032190000|2022-04-27 04:03:10|163.88|161.08|163.95|161.15|163.95|161.15|163.83|161.03|0
1651032200000|2022-04-27 04:03:20|164|161.2|163.95|161.15|164.06|161.26|163.95|161.15|0
1651032210000|2022-04-27 04:03:30|164.06|161.26|164.12|161.32|164.12|161.32|164.06|161.26|0
1651032220000|2022-04-27 04:03:40|164.06|161.26|164.06|161.26|164.06|161.26|164|161.2|0
1651032230000|2022-04-27 04:03:50|164.12|161.32|164.06|161.26|164.18|161.38|164.06|161.26|0
1651032240000|2022-04-27 04:04:00|164|161.2|164.06|161.26|164.06|161.26|164|161.2|0
1651032250000|2022-04-27 04:04:10|164|161.2|163.83|161.03|164|161.2|163.83|161.03|0
1651032260000|2022-04-27 04:04:20|163.88|161.08|163.83|161.03|163.88|161.08|163.83|161.03|0
1651032270000|2022-04-27 04:04:30|163.88|161.08|164.06|161.26|164.06|161.26|163.88|161.08|0
1651032280000|2022-04-27 04:04:40|164.12|161.32|164.06|161.26|164.12|161.32|164.06|161.26|0
1651032290000|2022-04-27 04:04:50|164.12|161.32|164.3|161.5|164.3|161.5|164.06|161.26|0
1651032300000|2022-04-27 04:05:00|164.24|161.44|164.18|161.38|164.24|161.44|164.12|161.32|0
1651032320000|2022-04-27 04:05:20|164.24|161.44|164.18|161.38|164.3|161.5|164.18|161.38|0
1651032330000|2022-04-27 04:05:30|164.24|161.44|164.18|161.38|164.24|161.44|164.18|161.38|0
1651032340000|2022-04-27 04:05:40|164.24|161.44|164.24|161.44|164.24|161.44|164.18|161.38|0
1651032350000|2022-04-27 04:05:50|164.18|161.38|164.3|161.5|164.3|161.5|164.18|161.38|0
1651032360000|2022-04-27 04:06:00|164.24|161.44|164.18|161.38|164.24|161.44|164.18|161.38|0
1651032370000|2022-04-27 04:06:10|164.3|161.5|164.3|161.5|164.3|161.5|164.18|161.38|0
1651032380000|2022-04-27 04:06:20|164.36|161.56|164.3|161.5|164.36|161.56|164.3|161.5|0
1651032390000|2022-04-27 04:06:30|164.42|161.62|164.42|161.62|164.42|161.62|164.42|161.62|0
1651032400000|2022-04-27 04:06:40|164.36|161.56|164.36|161.56|164.36|161.56|164.36|161.56|0
1651032410000|2022-04-27 04:06:50|164.3|161.5|164.3|161.5|164.42|161.62|164.3|161.5|0
1651032420000|2022-04-27 04:07:00|164.36|161.56|164.3|161.5|164.36|161.56|164.3|161.5|0
1651032470000|2022-04-27 04:07:50|164.36|161.56|164.18|161.38|164.36|161.56|164.18|161.38|0
1651032480000|2022-04-27 04:08:00|164.24|161.44|164.18|161.38|164.3|161.5|164.18|161.38|0
1651032490000|2022-04-27 04:08:10|164.24|161.44|164.42|161.62|164.42|161.62|164.24|161.44|0
1651032500000|2022-04-27 04:08:20|164.54|161.74|164.65|161.85|164.65|161.85|164.54|161.74|0
1651032510000|2022-04-27 04:08:30|164.77|161.97|164.71|161.91|164.77|161.97|164.71|161.91|0
1651032520000|2022-04-27 04:08:40|164.65|161.85|164.77|161.97|164.77|161.97|164.65|161.85|0
1651032530000|2022-04-27 04:08:50|164.83|162.03|164.65|161.85|164.83|162.03|164.65|161.85|0
1651032560000|2022-04-27 04:09:20|164.59|161.79|164.42|161.62|164.59|161.79|164.42|161.62|0
1651032570000|2022-04-27 04:09:30|164.47|161.67|164.53|161.73|164.53|161.73|164.47|161.67|0
1651032580000|2022-04-27 04:09:40|164.42|161.62|164.42|161.62|164.42|161.62|164.42|161.62|0
1651032590000|2022-04-27 04:09:50|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1651032600000|2022-04-27 04:10:00|164.42|161.62|164.53|161.73|164.53|161.73|164.42|161.62|0
1651032620000|2022-04-27 04:10:20|164.42|161.62|164.42|161.62|164.42|161.62|164.42|161.62|0
1651032630000|2022-04-27 04:10:30|164.47|161.67|164.41|161.61|164.47|161.67|164.41|161.61|0
1651032640000|2022-04-27 04:10:40|164.3|161.5|164.23|161.43|164.3|161.5|164.23|161.43|0
1651032650000|2022-04-27 04:10:50|164.18|161.38|164.18|161.38|164.18|161.38|164.18|161.38|0
1651032660000|2022-04-27 04:11:00|164.23|161.43|164.23|161.43|164.23|161.43|164.23|161.43|0
1651032670000|2022-04-27 04:11:10|164.3|161.5|164.18|161.38|164.3|161.5|164.18|161.38|0
1651032680000|2022-04-27 04:11:20|164.11|161.31|164.06|161.26|164.11|161.31|164.06|161.26|0
1651032690000|2022-04-27 04:11:30|163.94|161.14|163.94|161.14|163.94|161.14|163.94|161.14|0
1651032700000|2022-04-27 04:11:40|164.06|161.26|164.06|161.26|164.11|161.31|164|161.2|0
1651032760000|2022-04-27 04:12:40|164.18|161.38|164.18|161.38|164.18|161.38|164.18|161.38|0
1651032780000|2022-04-27 04:13:00|163.99|161.19|163.94|161.14|163.99|161.19|163.94|161.14|0
1651032800000|2022-04-27 04:13:20|164.06|161.26|164.29|161.49|164.29|161.49|164.06|161.26|0
1651032820000|2022-04-27 04:13:40|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651032840000|2022-04-27 04:14:00|164.23|161.43|164.23|161.43|164.23|161.43|164.17|161.37|0
1651032850000|2022-04-27 04:14:10|164.29|161.49|164.17|161.37|164.29|161.49|164.17|161.37|0
1651032860000|2022-04-27 04:14:20|164.29|161.49|164.29|161.49|164.29|161.49|164.29|161.49|0
1651032880000|2022-04-27 04:14:40|164.17|161.37|164.23|161.43|164.23|161.43|164.17|161.37|0
1651032890000|2022-04-27 04:14:50|164.17|161.37|164.29|161.49|164.29|161.49|164.17|161.37|0
1651032900000|2022-04-27 04:15:00|164.23|161.43|164.29|161.49|164.29|161.49|164.17|161.37|0
1651032920000|2022-04-27 04:15:20|164.23|161.43|164.17|161.37|164.23|161.43|164.17|161.37|0
1651032930000|2022-04-27 04:15:30|164.29|161.49|164.23|161.43|164.29|161.49|164.17|161.37|0
1651032940000|2022-04-27 04:15:40|164.17|161.37|164.23|161.43|164.29|161.49|164.17|161.37|0
1651032950000|2022-04-27 04:15:50|164.29|161.49|164.29|161.49|164.29|161.49|164.29|161.49|0
1651032980000|2022-04-27 04:16:20|164.23|161.43|164.29|161.49|164.29|161.49|164.23|161.43|0
1651032990000|2022-04-27 04:16:30|164.35|161.55|164.29|161.49|164.35|161.55|164.29|161.49|0
1651033000000|2022-04-27 04:16:40|164.41|161.61|164.29|161.49|164.41|161.61|164.29|161.49|0
1651033010000|2022-04-27 04:16:50|164.41|161.61|164.41|161.61|164.41|161.61|164.41|161.61|0
1651033020000|2022-04-27 04:17:00|164.35|161.55|164.35|161.55|164.41|161.61|164.35|161.55|0
1651033030000|2022-04-27 04:17:10|164.29|161.49|164.29|161.49|164.29|161.49|164.29|161.49|0
1651033040000|2022-04-27 04:17:20|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1651033050000|2022-04-27 04:17:30|164.41|161.61|164.29|161.49|164.41|161.61|164.29|161.49|0
1651033060000|2022-04-27 04:17:40|164.23|161.43|164.17|161.37|164.23|161.43|164.17|161.37|0
1651033080000|2022-04-27 04:18:00|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1651033090000|2022-04-27 04:18:10|164.05|161.25|163.99|161.19|164.05|161.25|163.93|161.13|0
1651033100000|2022-04-27 04:18:20|164.05|161.25|164.17|161.37|164.17|161.37|164.05|161.25|0
1651033110000|2022-04-27 04:18:30|164.11|161.31|164.05|161.25|164.11|161.31|164.05|161.25|0
1651033140000|2022-04-27 04:19:00|164.17|161.37|164.23|161.43|164.23|161.43|164.17|161.37|0
1651033150000|2022-04-27 04:19:10|164.17|161.37|164.17|161.37|164.23|161.43|164.17|161.37|0
1651033160000|2022-04-27 04:19:20|164.23|161.43|164.17|161.37|164.23|161.43|164.17|161.37|0
1651033170000|2022-04-27 04:19:30|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1651033200000|2022-04-27 04:20:00|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1651033210000|2022-04-27 04:20:10|164.05|161.25|164.05|161.25|164.11|161.31|164.05|161.25|0
1651033240000|2022-04-27 04:20:40|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651033260000|2022-04-27 04:21:00|164.11|161.31|163.93|161.13|164.11|161.31|163.93|161.13|0
1651033270000|2022-04-27 04:21:10|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1651033280000|2022-04-27 04:21:20|163.46|160.66|163.58|160.78|163.58|160.78|163.46|160.66|0
1651033290000|2022-04-27 04:21:30|163.69|160.89|163.58|160.78|163.69|160.89|163.58|160.78|0
1651033300000|2022-04-27 04:21:40|163.57|160.77|163.46|160.66|163.57|160.77|163.46|160.66|0
1651033310000|2022-04-27 04:21:50|163.57|160.77|163.57|160.77|163.57|160.77|163.57|160.77|0
1651033320000|2022-04-27 04:22:00|163.63|160.83|163.69|160.89|163.69|160.89|163.63|160.83|0
1651033330000|2022-04-27 04:22:10|163.63|160.83|163.46|160.66|163.63|160.83|163.46|160.66|0
1651033340000|2022-04-27 04:22:20|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1651033350000|2022-04-27 04:22:30|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1651033360000|2022-04-27 04:22:40|163.57|160.77|163.46|160.66|163.57|160.77|163.46|160.66|0
1651033370000|2022-04-27 04:22:50|163.34|160.54|163.34|160.54|163.39|160.59|163.34|160.54|0
1651033390000|2022-04-27 04:23:10|163.22|160.42|163.34|160.54|163.34|160.54|163.22|160.42|0
1651033410000|2022-04-27 04:23:30|163.46|160.66|163.57|160.77|163.57|160.77|163.46|160.66|0
1651033420000|2022-04-27 04:23:40|163.34|160.54|163.34|160.54|163.34|160.54|163.34|160.54|0
1651033430000|2022-04-27 04:23:50|163.27|160.47|163.22|160.42|163.27|160.47|163.22|160.42|0
1651033440000|2022-04-27 04:24:00|163.1|160.3|163.1|160.3|163.1|160.3|163.1|160.3|0
1651033460000|2022-04-27 04:24:20|163.22|160.42|163.1|160.3|163.22|160.42|163.1|160.3|0
1651033470000|2022-04-27 04:24:30|162.98|160.18|162.98|160.18|162.98|160.18|162.98|160.18|0
1651033480000|2022-04-27 04:24:40|163.1|160.3|162.98|160.18|163.1|160.3|162.98|160.18|0
1651033500000|2022-04-27 04:25:00|163.1|160.3|163.1|160.3|163.1|160.3|163.1|160.3|0
1651033510000|2022-04-27 04:25:10|163.22|160.42|163.22|160.42|163.22|160.42|163.22|160.42|0
1651033550000|2022-04-27 04:25:50|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1651033560000|2022-04-27 04:26:00|163.45|160.65|163.45|160.65|163.51|160.71|163.45|160.65|0
1651033580000|2022-04-27 04:26:20|163.57|160.77|163.81|161.01|163.81|161.01|163.57|160.77|0
1651033590000|2022-04-27 04:26:30|164.05|161.25|164.16|161.36|164.16|161.36|164.05|161.25|0
1651033600000|2022-04-27 04:26:40|164.05|161.25|164.1|161.3|164.1|161.3|164.05|161.25|0
1651033610000|2022-04-27 04:26:50|164.05|161.25|164.05|161.25|164.16|161.36|164.05|161.25|0
1651033620000|2022-04-27 04:27:00|163.93|161.13|164.04|161.24|164.04|161.24|163.93|161.13|0
1651033630000|2022-04-27 04:27:10|164.16|161.36|164.4|161.6|164.4|161.6|164.16|161.36|0
1651033650000|2022-04-27 04:27:30|164.52|161.72|164.46|161.66|164.52|161.72|164.46|161.66|0
1651033660000|2022-04-27 04:27:40|164.64|161.84|164.64|161.84|164.64|161.84|164.64|161.84|0
1651033670000|2022-04-27 04:27:50|164.58|161.78|164.4|161.6|164.58|161.78|164.4|161.6|0
1651033680000|2022-04-27 04:28:00|164.28|161.48|164.28|161.48|164.28|161.48|164.28|161.48|0
1651033690000|2022-04-27 04:28:10|164.22|161.42|163.93|161.13|164.22|161.42|163.93|161.13|0
1651033700000|2022-04-27 04:28:20|163.81|161.01|163.81|161.01|163.81|161.01|163.69|160.89|0
1651033710000|2022-04-27 04:28:30|163.86|161.06|163.81|161.01|163.86|161.06|163.81|161.01|0
1651033720000|2022-04-27 04:28:40|163.93|161.13|163.69|160.89|163.93|161.13|163.69|160.89|0
1651033730000|2022-04-27 04:28:50|163.57|160.77|163.57|160.77|163.57|160.77|163.57|160.77|0
1651033740000|2022-04-27 04:29:00|163.45|160.65|163.45|160.65|163.45|160.65|163.33|160.53|0
1651033750000|2022-04-27 04:29:10|163.57|160.77|163.45|160.65|163.57|160.77|163.45|160.65|0
1651033760000|2022-04-27 04:29:20|163.69|160.89|163.69|160.89|163.69|160.89|163.57|160.77|0
1651033770000|2022-04-27 04:29:30|163.57|160.77|163.51|160.71|163.57|160.77|163.51|160.71|0
1651033780000|2022-04-27 04:29:40|163.57|160.77|163.33|160.53|163.57|160.77|163.33|160.53|0
1651033790000|2022-04-27 04:29:50|162.98|160.18|163.21|160.41|163.21|160.41|162.98|160.18|0
1651033800000|2022-04-27 04:30:00|163.33|160.53|163.21|160.41|163.33|160.53|163.21|160.41|0
1651033810000|2022-04-27 04:30:10|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1651033820000|2022-04-27 04:30:20|163.45|160.65|163.45|160.65|163.45|160.65|163.45|160.65|0
1651033830000|2022-04-27 04:30:30|163.33|160.53|163.21|160.41|163.33|160.53|163.21|160.41|0
1651033840000|2022-04-27 04:30:40|163.27|160.47|163.21|160.41|163.33|160.53|163.21|160.41|0
1651033850000|2022-04-27 04:30:50|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1651033860000|2022-04-27 04:31:00|163.27|160.47|163.21|160.41|163.33|160.53|163.21|160.41|0
1651033870000|2022-04-27 04:31:10|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1651033910000|2022-04-27 04:31:50|163.45|160.65|163.15|160.35|163.45|160.65|163.15|160.35|0
1651033920000|2022-04-27 04:32:00|163.09|160.29|163.15|160.35|163.21|160.41|163.09|160.29|0
1651033930000|2022-04-27 04:32:10|163.09|160.29|163.09|160.29|163.21|160.41|163.09|160.29|0
1651033940000|2022-04-27 04:32:20|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1651033970000|2022-04-27 04:32:50|163.33|160.53|163.45|160.65|163.45|160.65|163.33|160.53|0
1651033980000|2022-04-27 04:33:00|163.57|160.77|163.68|160.88|163.68|160.88|163.57|160.77|0
1651033990000|2022-04-27 04:33:10|163.57|160.77|163.57|160.77|163.57|160.77|163.57|160.77|0
1651034000000|2022-04-27 04:33:20|163.62|160.82|163.62|160.82|163.62|160.82|163.62|160.82|0
1651034010000|2022-04-27 04:33:30|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1651034020000|2022-04-27 04:33:40|163.62|160.82|163.57|160.77|163.62|160.82|163.57|160.77|0
1651034030000|2022-04-27 04:33:50|163.5|160.7|163.45|160.65|163.56|160.76|163.45|160.65|0
1651034040000|2022-04-27 04:34:00|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1651034050000|2022-04-27 04:34:10|163.45|160.65|163.45|160.65|163.45|160.65|163.45|160.65|0
1651034060000|2022-04-27 04:34:20|163.56|160.76|163.38|160.58|163.56|160.76|163.38|160.58|0
1651034070000|2022-04-27 04:34:30|163.33|160.53|163.27|160.47|163.33|160.53|163.27|160.47|0
1651034080000|2022-04-27 04:34:40|163.33|160.53|163.21|160.41|163.33|160.53|163.21|160.41|0
1651034090000|2022-04-27 04:34:50|163.27|160.47|163.33|160.53|163.33|160.53|163.27|160.47|0
1651034100000|2022-04-27 04:35:00|163.27|160.47|163.27|160.47|163.33|160.53|163.27|160.47|0
1651034110000|2022-04-27 04:35:10|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1651034120000|2022-04-27 04:35:20|163.45|160.65|163.38|160.58|163.45|160.65|163.38|160.58|0
1651034140000|2022-04-27 04:35:40|163.33|160.53|163.38|160.58|163.38|160.58|163.33|160.53|0
1651034150000|2022-04-27 04:35:50|163.33|160.53|163.09|160.29|163.33|160.53|163.09|160.29|0
1651034160000|2022-04-27 04:36:00|163.03|160.23|163.03|160.23|163.09|160.29|163.03|160.23|0
1651034170000|2022-04-27 04:36:10|163.09|160.29|162.91|160.11|163.09|160.29|162.91|160.11|0
1651034180000|2022-04-27 04:36:20|162.85|160.05|162.73|159.93|162.85|160.05|162.73|159.93|0
1651034190000|2022-04-27 04:36:30|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1651034200000|2022-04-27 04:36:40|162.91|160.11|162.97|160.17|162.97|160.17|162.91|160.11|0
1651034210000|2022-04-27 04:36:50|163.03|160.23|162.91|160.11|163.03|160.23|162.91|160.11|0
1651034220000|2022-04-27 04:37:00|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1651034230000|2022-04-27 04:37:10|163.03|160.23|163.03|160.23|163.09|160.29|163.03|160.23|0
1651034240000|2022-04-27 04:37:20|162.97|160.17|162.97|160.17|163.03|160.23|162.97|160.17|0
1651034250000|2022-04-27 04:37:30|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1651034260000|2022-04-27 04:37:40|163.15|160.35|163.09|160.29|163.15|160.35|163.09|160.29|0
1651034270000|2022-04-27 04:37:50|163.14|160.34|163.09|160.29|163.14|160.34|163.09|160.29|0
1651034280000|2022-04-27 04:38:00|163.03|160.23|163.03|160.23|163.03|160.23|163.03|160.23|0
1651034290000|2022-04-27 04:38:10|163.14|160.34|163.14|160.34|163.14|160.34|163.14|160.34|0
1651034300000|2022-04-27 04:38:20|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1651034340000|2022-04-27 04:39:00|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1651034350000|2022-04-27 04:39:10|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1651034360000|2022-04-27 04:39:20|162.91|160.11|162.73|159.93|162.91|160.11|162.73|159.93|0
1651034370000|2022-04-27 04:39:30|162.61|159.81|162.73|159.93|162.73|159.93|162.61|159.81|0
1651034380000|2022-04-27 04:39:40|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1651034400000|2022-04-27 04:40:00|162.97|160.17|162.85|160.05|162.97|160.17|162.85|160.05|0
1651034410000|2022-04-27 04:40:10|162.91|160.11|162.61|159.81|162.91|160.11|162.61|159.81|0
1651034420000|2022-04-27 04:40:20|162.55|159.75|162.5|159.7|162.55|159.75|162.5|159.7|0
1651034430000|2022-04-27 04:40:30|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1651034440000|2022-04-27 04:40:40|162.5|159.7|162.5|159.7|162.5|159.7|162.5|159.7|0
1651034450000|2022-04-27 04:40:50|162.49|159.69|162.49|159.69|162.49|159.69|162.38|159.58|0
1651034460000|2022-04-27 04:41:00|162.38|159.58|162.38|159.58|162.38|159.58|162.38|159.58|0
1651034470000|2022-04-27 04:41:10|162.26|159.46|162.38|159.58|162.38|159.58|162.26|159.46|0
1651034480000|2022-04-27 04:41:20|162.32|159.52|162.38|159.58|162.38|159.58|162.32|159.52|0
1651034490000|2022-04-27 04:41:30|162.26|159.46|162.38|159.58|162.38|159.58|162.26|159.46|0
1651034500000|2022-04-27 04:41:40|162.43|159.63|162.61|159.81|162.61|159.81|162.43|159.63|0
1651034510000|2022-04-27 04:41:50|162.73|159.93|162.73|159.93|162.73|159.93|162.73|159.93|0
1651034520000|2022-04-27 04:42:00|162.79|159.99|162.73|159.93|162.79|159.99|162.73|159.93|0
1651034540000|2022-04-27 04:42:20|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1651034550000|2022-04-27 04:42:30|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1651034560000|2022-04-27 04:42:40|162.85|160.05|162.79|159.99|162.85|160.05|162.79|159.99|0
1651034570000|2022-04-27 04:42:50|162.85|160.05|162.79|159.99|162.85|160.05|162.79|159.99|0
1651034580000|2022-04-27 04:43:00|162.73|159.93|162.9|160.1|162.97|160.17|162.73|159.93|0
1651034590000|2022-04-27 04:43:10|162.85|160.05|162.85|160.05|162.85|160.05|162.79|159.99|0
1651034600000|2022-04-27 04:43:20|162.79|159.99|162.9|160.1|162.9|160.1|162.79|159.99|0
1651034610000|2022-04-27 04:43:30|162.79|159.99|162.9|160.1|162.9|160.1|162.79|159.99|0
1651034620000|2022-04-27 04:43:40|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1651034640000|2022-04-27 04:44:00|162.9|160.1|162.85|160.05|162.9|160.1|162.85|160.05|0
1651034650000|2022-04-27 04:44:10|162.96|160.16|162.96|160.16|162.96|160.16|162.96|160.16|0
1651034670000|2022-04-27 04:44:30|162.85|160.05|162.9|160.1|162.9|160.1|162.85|160.05|0
1651034690000|2022-04-27 04:44:50|162.85|160.05|162.96|160.16|162.96|160.16|162.85|160.05|0
1651034700000|2022-04-27 04:45:00|162.9|160.1|162.73|159.93|162.9|160.1|162.73|159.93|0
1651034710000|2022-04-27 04:45:10|162.78|159.98|162.96|160.16|162.96|160.16|162.73|159.93|0
1651034720000|2022-04-27 04:45:20|163.08|160.28|163.08|160.28|163.14|160.34|163.08|160.28|0
1651034730000|2022-04-27 04:45:30|163.2|160.4|163.32|160.52|163.44|160.64|163.14|160.34|0
1651034740000|2022-04-27 04:45:40|163.44|160.64|163.32|160.52|163.44|160.64|163.32|160.52|0
1651034750000|2022-04-27 04:45:50|163.2|160.4|163.2|160.4|163.2|160.4|163.2|160.4|0
1651034760000|2022-04-27 04:46:00|163.14|160.34|163.2|160.4|163.2|160.4|163.14|160.34|0
1651034770000|2022-04-27 04:46:10|163.26|160.46|163.32|160.52|163.32|160.52|163.2|160.4|0
1651034780000|2022-04-27 04:46:20|163.26|160.46|163.32|160.52|163.32|160.52|163.26|160.46|0
1651034790000|2022-04-27 04:46:30|163.37|160.57|163.37|160.57|163.37|160.57|163.37|160.57|0
1651034800000|2022-04-27 04:46:40|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1651034820000|2022-04-27 04:47:00|163.37|160.57|163.26|160.46|163.37|160.57|163.26|160.46|0
1651034830000|2022-04-27 04:47:10|163.2|160.4|163.2|160.4|163.26|160.46|163.2|160.4|0
1651034840000|2022-04-27 04:47:20|163.26|160.46|163.2|160.4|163.26|160.46|163.2|160.4|0
1651034850000|2022-04-27 04:47:30|163.26|160.46|163.2|160.4|163.26|160.46|163.2|160.4|0
1651034860000|2022-04-27 04:47:40|163.26|160.46|163.44|160.64|163.44|160.64|163.26|160.46|0
1651034870000|2022-04-27 04:47:50|163.49|160.69|163.43|160.63|163.55|160.75|163.43|160.63|0
1651034880000|2022-04-27 04:48:00|163.49|160.69|163.49|160.69|163.49|160.69|163.49|160.69|0
1651034890000|2022-04-27 04:48:10|163.43|160.63|163.32|160.52|163.43|160.63|163.32|160.52|0
1651034900000|2022-04-27 04:48:20|163.25|160.45|163.2|160.4|163.25|160.45|163.2|160.4|0
1651034910000|2022-04-27 04:48:30|163.25|160.45|163.2|160.4|163.32|160.52|163.2|160.4|0
1651034920000|2022-04-27 04:48:40|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1651034950000|2022-04-27 04:49:10|163.2|160.4|163.32|160.52|163.32|160.52|163.2|160.4|0
1651034960000|2022-04-27 04:49:20|163.37|160.57|163.55|160.75|163.55|160.75|163.37|160.57|0
1651034970000|2022-04-27 04:49:30|163.67|160.87|163.91|161.11|163.91|161.11|163.67|160.87|0
1651034980000|2022-04-27 04:49:40|163.79|160.99|163.91|161.11|163.91|161.11|163.79|160.99|0
1651034990000|2022-04-27 04:49:50|164.14|161.34|164.14|161.34|164.14|161.34|164.14|161.34|0
1651035000000|2022-04-27 04:50:00|164.26|161.46|164.14|161.34|164.26|161.46|164.03|161.23|0
1651035010000|2022-04-27 04:50:10|164.03|161.23|163.96|161.16|164.03|161.23|163.96|161.16|0
1651035020000|2022-04-27 04:50:20|163.91|161.11|163.91|161.11|163.91|161.11|163.91|161.11|0
1651035030000|2022-04-27 04:50:30|164.03|161.23|164.03|161.23|164.03|161.23|164.03|161.23|0
1651035040000|2022-04-27 04:50:40|163.79|160.99|164.03|161.23|164.03|161.23|163.79|160.99|0
1651035050000|2022-04-27 04:50:50|163.91|161.11|163.91|161.11|163.91|161.11|163.91|161.11|0
1651035060000|2022-04-27 04:51:00|163.79|160.99|163.91|161.11|163.91|161.11|163.79|160.99|0
1651035070000|2022-04-27 04:51:10|163.84|161.04|163.91|161.11|163.91|161.11|163.84|161.04|0
1651035080000|2022-04-27 04:51:20|163.84|161.04|163.79|160.99|163.91|161.11|163.79|160.99|0
1651035100000|2022-04-27 04:51:40|163.67|160.87|163.79|160.99|163.91|161.11|163.67|160.87|0
1651035120000|2022-04-27 04:52:00|163.67|160.87|163.67|160.87|163.73|160.93|163.67|160.87|0
1651035130000|2022-04-27 04:52:10|163.61|160.81|163.55|160.75|163.61|160.81|163.55|160.75|0
1651035160000|2022-04-27 04:52:40|163.49|160.69|163.49|160.69|163.49|160.69|163.43|160.63|0
1651035170000|2022-04-27 04:52:50|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1651035200000|2022-04-27 04:53:20|163.79|160.99|163.9|161.1|163.9|161.1|163.79|160.99|0
1651035210000|2022-04-27 04:53:30|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1651035240000|2022-04-27 04:54:00|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1651035250000|2022-04-27 04:54:10|163.79|160.99|163.79|160.99|163.79|160.99|163.79|160.99|0
1651035260000|2022-04-27 04:54:20|163.84|161.04|163.84|161.04|163.84|161.04|163.79|160.99|0
1651035270000|2022-04-27 04:54:30|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1651035280000|2022-04-27 04:54:40|163.78|160.98|163.84|161.04|163.84|161.04|163.78|160.98|0
1651035290000|2022-04-27 04:54:50|163.72|160.92|163.55|160.75|163.72|160.92|163.55|160.75|0
1651035300000|2022-04-27 04:55:00|163.67|160.87|163.72|160.92|163.72|160.92|163.67|160.87|0
1651035310000|2022-04-27 04:55:10|163.78|160.98|163.78|160.98|163.78|160.98|163.78|160.98|0
1651035320000|2022-04-27 04:55:20|163.72|160.92|163.9|161.1|163.9|161.1|163.72|160.92|0
1651035330000|2022-04-27 04:55:30|163.84|161.04|163.78|160.98|163.84|161.04|163.72|160.92|0
1651035340000|2022-04-27 04:55:40|163.72|160.92|163.72|160.92|163.72|160.92|163.72|160.92|0
1651035350000|2022-04-27 04:55:50|163.67|160.87|163.72|160.92|163.72|160.92|163.67|160.87|0
1651035360000|2022-04-27 04:56:00|163.6|160.8|163.72|160.92|163.72|160.92|163.6|160.8|0
1651035370000|2022-04-27 04:56:10|163.78|160.98|163.78|160.98|163.78|160.98|163.78|160.98|0
1651035380000|2022-04-27 04:56:20|163.9|161.1|163.78|160.98|163.9|161.1|163.78|160.98|0
1651035390000|2022-04-27 04:56:30|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1651035440000|2022-04-27 04:57:20|163.96|161.16|164.02|161.22|164.02|161.22|163.96|161.16|0
1651035450000|2022-04-27 04:57:30|163.96|161.16|163.96|161.16|163.96|161.16|163.96|161.16|0
1651035460000|2022-04-27 04:57:40|163.78|160.98|163.9|161.1|163.9|161.1|163.78|160.98|0
1651035470000|2022-04-27 04:57:50|163.96|161.16|164.02|161.22|164.02|161.22|163.9|161.1|0
1651035480000|2022-04-27 04:58:00|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1651035490000|2022-04-27 04:58:10|164.02|161.22|164.26|161.46|164.26|161.46|163.96|161.16|0
1651035500000|2022-04-27 04:58:20|164.14|161.34|164.02|161.22|164.14|161.34|164.02|161.22|0
1651035510000|2022-04-27 04:58:30|164.08|161.28|164.02|161.22|164.08|161.28|164.02|161.22|0
1651035520000|2022-04-27 04:58:40|163.9|161.1|163.9|161.1|163.9|161.1|163.78|160.98|0
1651035530000|2022-04-27 04:58:50|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1651035540000|2022-04-27 04:59:00|163.9|161.1|163.9|161.1|163.9|161.1|163.9|161.1|0
1651035550000|2022-04-27 04:59:10|163.84|161.04|163.9|161.1|163.9|161.1|163.84|161.04|0
1651035570000|2022-04-27 04:59:30|163.78|160.98|163.9|161.1|163.9|161.1|163.78|160.98|0
1651035580000|2022-04-27 04:59:40|164.02|161.22|163.96|161.16|164.02|161.22|163.96|161.16|0
1651035590000|2022-04-27 04:59:50|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1651035600000|2022-04-27 05:00:00|164.07|161.27|164.49|161.69|164.49|161.69|164.07|161.27|0
1651035610000|2022-04-27 05:00:10|164.37|161.57|164.26|161.46|164.37|161.57|164.26|161.46|0
1651035620000|2022-04-27 05:00:20|164.37|161.57|164.37|161.57|164.37|161.57|164.37|161.57|0
1651035630000|2022-04-27 05:00:30|164.49|161.69|164.49|161.69|164.49|161.69|164.37|161.57|0
1651035650000|2022-04-27 05:00:50|164.37|161.57|164.49|161.69|164.49|161.69|164.37|161.57|0
1651035660000|2022-04-27 05:01:00|164.43|161.63|164.37|161.57|164.43|161.63|164.37|161.57|0
1651035670000|2022-04-27 05:01:10|164.25|161.45|164.37|161.57|164.37|161.57|164.25|161.45|0
1651035680000|2022-04-27 05:01:20|164.14|161.34|164.14|161.34|164.14|161.34|164.14|161.34|0
1651035700000|2022-04-27 05:01:40|164.07|161.27|164.14|161.34|164.14|161.34|164.02|161.22|0
1651035710000|2022-04-27 05:01:50|164.07|161.27|163.78|160.98|164.07|161.27|163.78|160.98|0
1651035720000|2022-04-27 05:02:00|163.84|161.04|163.42|160.62|163.84|161.04|163.42|160.62|0
1651035730000|2022-04-27 05:02:10|163.54|160.74|163.42|160.62|163.54|160.74|163.42|160.62|0
1651035740000|2022-04-27 05:02:20|163.54|160.74|163.42|160.62|163.54|160.74|163.42|160.62|0
1651035750000|2022-04-27 05:02:30|163.3|160.5|163.3|160.5|163.3|160.5|163.3|160.5|0
1651035760000|2022-04-27 05:02:40|163.42|160.62|163.42|160.62|163.42|160.62|163.42|160.62|0
1651035770000|2022-04-27 05:02:50|163.3|160.5|163.3|160.5|163.3|160.5|163.3|160.5|0
1651035780000|2022-04-27 05:03:00|163.42|160.62|163.42|160.62|163.54|160.74|163.42|160.62|0
1651035790000|2022-04-27 05:03:10|163.36|160.56|163.3|160.5|163.42|160.62|163.3|160.5|0
1651035800000|2022-04-27 05:03:20|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1651035810000|2022-04-27 05:03:30|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1651035820000|2022-04-27 05:03:40|163.19|160.39|163.3|160.5|163.3|160.5|163.19|160.39|0
1651035830000|2022-04-27 05:03:50|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1651035840000|2022-04-27 05:04:00|163.07|160.27|163.18|160.38|163.18|160.38|163.07|160.27|0
1651035850000|2022-04-27 05:04:10|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1651035860000|2022-04-27 05:04:20|163.18|160.38|162.59|159.79|163.18|160.38|162.59|159.79|0
1651035870000|2022-04-27 05:04:30|162.71|159.91|162.59|159.79|162.71|159.91|162.59|159.79|0
1651035880000|2022-04-27 05:04:40|162.71|159.91|162.59|159.79|162.71|159.91|162.59|159.79|0
1651035890000|2022-04-27 05:04:50|162.65|159.85|162.83|160.03|162.83|160.03|162.65|159.85|0
1651035900000|2022-04-27 05:05:00|162.89|160.09|162.95|160.15|162.95|160.15|162.89|160.09|0
1651035910000|2022-04-27 05:05:10|163|160.2|163.07|160.27|163.07|160.27|163|160.2|0
1651035920000|2022-04-27 05:05:20|163|160.2|163.07|160.27|163.07|160.27|163|160.2|0
1651035930000|2022-04-27 05:05:30|162.95|160.15|162.95|160.15|162.95|160.15|162.95|160.15|0
1651035940000|2022-04-27 05:05:40|163|160.2|163.07|160.27|163.07|160.27|163|160.2|0
1651035960000|2022-04-27 05:06:00|163.12|160.32|163.3|160.5|163.3|160.5|163.12|160.32|0
1651035980000|2022-04-27 05:06:20|163.18|160.38|163.18|160.38|163.18|160.38|163.18|160.38|0
1651035990000|2022-04-27 05:06:30|163.06|160.26|163.06|160.26|163.06|160.26|163.06|160.26|0
1651036010000|2022-04-27 05:06:50|163.18|160.38|163.06|160.26|163.18|160.38|163.06|160.26|0
1651036020000|2022-04-27 05:07:00|162.95|160.15|162.95|160.15|162.95|160.15|162.95|160.15|0
1651036030000|2022-04-27 05:07:10|163.06|160.26|163.06|160.26|163.06|160.26|163.06|160.26|0
1651036040000|2022-04-27 05:07:20|163|160.2|163.06|160.26|163.06|160.26|163|160.2|0
1651036050000|2022-04-27 05:07:30|163.18|160.38|163.3|160.5|163.3|160.5|163.18|160.38|0
1651036060000|2022-04-27 05:07:40|163.42|160.62|163.3|160.5|163.42|160.62|163.3|160.5|0
1651036070000|2022-04-27 05:07:50|163.36|160.56|163.36|160.56|163.36|160.56|163.3|160.5|0
1651036080000|2022-04-27 05:08:00|163.3|160.5|163.3|160.5|163.3|160.5|163.3|160.5|0
1651036090000|2022-04-27 05:08:10|163.36|160.56|163.18|160.38|163.36|160.56|163.18|160.38|0
1651036100000|2022-04-27 05:08:20|163.24|160.44|163.3|160.5|163.3|160.5|163.18|160.38|0
1651036110000|2022-04-27 05:08:30|163.18|160.38|163.18|160.38|163.24|160.44|163.18|160.38|0
1651036120000|2022-04-27 05:08:40|163.3|160.5|163.42|160.62|163.42|160.62|163.3|160.5|0
1651036130000|2022-04-27 05:08:50|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1651036140000|2022-04-27 05:09:00|163.77|160.97|163.89|161.09|163.89|161.09|163.77|160.97|0
1651036150000|2022-04-27 05:09:10|164.13|161.33|164.01|161.21|164.13|161.33|164.01|161.21|0
1651036160000|2022-04-27 05:09:20|164.13|161.33|163.89|161.09|164.25|161.45|163.89|161.09|0
1651036170000|2022-04-27 05:09:30|164.01|161.21|163.89|161.09|164.01|161.21|163.89|161.09|0
1651036180000|2022-04-27 05:09:40|163.95|161.15|163.95|161.15|163.95|161.15|163.95|161.15|0
1651036190000|2022-04-27 05:09:50|163.89|161.09|163.89|161.09|163.89|161.09|163.77|160.97|0
1651036200000|2022-04-27 05:10:00|163.95|161.15|164.25|161.45|164.25|161.45|163.95|161.15|0
1651036210000|2022-04-27 05:10:10|164.13|161.33|164.13|161.33|164.13|161.33|164.01|161.21|0
1651036220000|2022-04-27 05:10:20|164.07|161.27|164.07|161.27|164.07|161.27|164.07|161.27|0
1651036230000|2022-04-27 05:10:30|164.01|161.21|164.01|161.21|164.13|161.33|164.01|161.21|0
1651036240000|2022-04-27 05:10:40|164.07|161.27|163.89|161.09|164.07|161.27|163.89|161.09|0
1651036250000|2022-04-27 05:10:50|163.77|160.97|163.71|160.91|163.89|161.09|163.65|160.85|0
1651036260000|2022-04-27 05:11:00|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1651036270000|2022-04-27 05:11:10|163.77|160.97|164.01|161.21|164.01|161.21|163.77|160.97|0
1651036280000|2022-04-27 05:11:20|164.13|161.33|164.13|161.33|164.13|161.33|164.13|161.33|0
1651036290000|2022-04-27 05:11:30|164.36|161.56|164.48|161.68|164.48|161.68|164.36|161.56|0
1651036300000|2022-04-27 05:11:40|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1651036310000|2022-04-27 05:11:50|164.72|161.92|165.02|162.22|165.02|162.22|164.72|161.92|0
1651036320000|2022-04-27 05:12:00|165.08|162.28|165.37|162.57|165.44|162.64|165.08|162.28|0
1651036330000|2022-04-27 05:12:10|165.32|162.52|165.08|162.28|165.32|162.52|165.08|162.28|0
1651036340000|2022-04-27 05:12:20|165.14|162.34|165.02|162.22|165.14|162.34|164.96|162.16|0
1651036350000|2022-04-27 05:12:30|165.08|162.28|164.96|162.16|165.08|162.28|164.96|162.16|0
1651036370000|2022-04-27 05:12:50|164.84|162.04|164.96|162.16|164.96|162.16|164.84|162.04|0
1651036380000|2022-04-27 05:13:00|164.9|162.1|164.9|162.1|164.9|162.1|164.84|162.04|0
1651036390000|2022-04-27 05:13:10|164.84|162.04|164.96|162.16|164.96|162.16|164.84|162.04|0
1651036400000|2022-04-27 05:13:20|164.84|162.04|164.84|162.04|164.84|162.04|164.84|162.04|0
1651036410000|2022-04-27 05:13:30|164.96|162.16|165.08|162.28|165.08|162.28|164.96|162.16|0
1651036440000|2022-04-27 05:14:00|165.2|162.4|165.32|162.52|165.32|162.52|165.08|162.28|0
1651036450000|2022-04-27 05:14:10|165.2|162.4|165.32|162.52|165.32|162.52|165.2|162.4|0
1651036460000|2022-04-27 05:14:20|165.2|162.4|165.31|162.51|165.31|162.51|165.2|162.4|0
1651036470000|2022-04-27 05:14:30|165.2|162.4|165.2|162.4|165.2|162.4|165.2|162.4|0
1651036490000|2022-04-27 05:14:50|165.08|162.28|165.2|162.4|165.2|162.4|165.08|162.28|0
1651036500000|2022-04-27 05:15:00|165.08|162.28|165.13|162.33|165.2|162.4|165.08|162.28|0
1651036510000|2022-04-27 05:15:10|165.2|162.4|165.19|162.39|165.2|162.4|165.08|162.28|0
1651036520000|2022-04-27 05:15:20|165.08|162.28|165.19|162.39|165.19|162.39|165.08|162.28|0
1651036530000|2022-04-27 05:15:30|165.08|162.28|165.08|162.28|165.08|162.28|165.08|162.28|0
1651036540000|2022-04-27 05:15:40|165.13|162.33|165.08|162.28|165.13|162.33|165.08|162.28|0
1651036550000|2022-04-27 05:15:50|164.96|162.16|164.84|162.04|165.08|162.28|164.84|162.04|0
1651036560000|2022-04-27 05:16:00|164.72|161.92|164.72|161.92|164.72|161.92|164.72|161.92|0
1651036570000|2022-04-27 05:16:10|164.66|161.86|164.84|162.04|164.84|162.04|164.66|161.86|0
1651036580000|2022-04-27 05:16:20|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1651036620000|2022-04-27 05:17:00|164.84|162.04|164.96|162.16|164.96|162.16|164.84|162.04|0
1651036630000|2022-04-27 05:17:10|164.84|162.04|164.77|161.97|164.84|162.04|164.77|161.97|0
1651036640000|2022-04-27 05:17:20|164.84|162.04|164.72|161.92|164.84|162.04|164.72|161.92|0
1651036650000|2022-04-27 05:17:30|164.6|161.8|164.48|161.68|164.65|161.85|164.48|161.68|0
1651036660000|2022-04-27 05:17:40|164.6|161.8|164.54|161.74|164.6|161.8|164.48|161.68|0
1651036670000|2022-04-27 05:17:50|164.42|161.62|164.3|161.5|164.42|161.62|164.24|161.44|0
1651036680000|2022-04-27 05:18:00|164.24|161.44|164.3|161.5|164.36|161.56|164.12|161.32|0
1651036690000|2022-04-27 05:18:10|164.24|161.44|164.06|161.26|164.24|161.44|164.06|161.26|0
1651036700000|2022-04-27 05:18:20|164.12|161.32|164.12|161.32|164.18|161.38|164.12|161.32|0
1651036710000|2022-04-27 05:18:30|164|161.2|164.06|161.26|164.06|161.26|164|161.2|0
1651036720000|2022-04-27 05:18:40|164.12|161.32|164.24|161.44|164.24|161.44|164.12|161.32|0
1651036730000|2022-04-27 05:18:50|164.06|161.26|163.94|161.14|164.06|161.26|163.88|161.08|0
1651036740000|2022-04-27 05:19:00|164|161.2|164|161.2|164|161.2|164|161.2|0
1651036750000|2022-04-27 05:19:10|164.06|161.26|164|161.2|164.12|161.32|164|161.2|0
1651036760000|2022-04-27 05:19:20|164.06|161.26|164.06|161.26|164.12|161.32|164.06|161.26|0
1651036770000|2022-04-27 05:19:30|164|161.2|164|161.2|164|161.2|164|161.2|0
1651036780000|2022-04-27 05:19:40|164.06|161.26|164.06|161.26|164.06|161.26|164|161.2|0
1651036790000|2022-04-27 05:19:50|164|161.2|164|161.2|164|161.2|163.94|161.14|0
1651036800000|2022-04-27 05:20:00|163.88|161.08|163.76|160.96|163.88|161.08|163.76|160.96|0
1651036820000|2022-04-27 05:20:20|163.88|161.08|163.88|161.08|163.88|161.08|163.88|161.08|0
1651036830000|2022-04-27 05:20:30|163.82|161.02|163.82|161.02|163.82|161.02|163.76|160.96|0
1651036840000|2022-04-27 05:20:40|163.88|161.08|163.88|161.08|163.88|161.08|163.82|161.02|0
1651036850000|2022-04-27 05:20:50|163.82|161.02|163.76|160.96|163.88|161.08|163.76|160.96|0
1651036860000|2022-04-27 05:21:00|163.88|161.08|163.64|160.84|163.88|161.08|163.64|160.84|0
1651036870000|2022-04-27 05:21:10|163.41|160.61|163.29|160.49|163.41|160.61|163.29|160.49|0
1651036880000|2022-04-27 05:21:20|163.17|160.37|162.82|160.02|163.17|160.37|162.82|160.02|0
1651036890000|2022-04-27 05:21:30|162.93|160.13|162.93|160.13|162.99|160.19|162.93|160.13|0
1651036900000|2022-04-27 05:21:40|162.99|160.19|162.7|159.9|162.99|160.19|162.7|159.9|0
1651036910000|2022-04-27 05:21:50|162.64|159.84|162.7|159.9|162.82|160.02|162.64|159.84|0
1651036920000|2022-04-27 05:22:00|162.58|159.78|162.58|159.78|162.82|160.02|162.58|159.78|0
1651036930000|2022-04-27 05:22:10|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1651036940000|2022-04-27 05:22:20|162.46|159.66|162.46|159.66|162.46|159.66|162.34|159.54|0
1651036950000|2022-04-27 05:22:30|162.4|159.6|162.4|159.6|162.46|159.66|162.4|159.6|0
1651036960000|2022-04-27 05:22:40|162.46|159.66|162.46|159.66|162.52|159.72|162.46|159.66|0
1651036970000|2022-04-27 05:22:50|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1651036980000|2022-04-27 05:23:00|162.7|159.9|163.29|160.49|163.29|160.49|162.7|159.9|0
1651036990000|2022-04-27 05:23:10|163.17|160.37|162.7|159.9|163.17|160.37|162.7|159.9|0
1651037000000|2022-04-27 05:23:20|162.81|160.01|162.93|160.13|162.93|160.13|162.81|160.01|0
1651037010000|2022-04-27 05:23:30|162.99|160.19|162.93|160.13|162.99|160.19|162.93|160.13|0
1651037020000|2022-04-27 05:23:40|163.05|160.25|163.05|160.25|163.05|160.25|162.93|160.13|0
1651037030000|2022-04-27 05:23:50|162.93|160.13|162.93|160.13|162.93|160.13|162.93|160.13|0
1651037050000|2022-04-27 05:24:10|163.05|160.25|163.11|160.31|163.17|160.37|163.05|160.25|0
1651037060000|2022-04-27 05:24:20|162.93|160.13|162.81|160.01|162.93|160.13|162.81|160.01|0
1651037070000|2022-04-27 05:24:30|162.7|159.9|162.7|159.9|162.75|159.95|162.7|159.9|0
1651037080000|2022-04-27 05:24:40|162.81|160.01|162.69|159.89|162.81|160.01|162.69|159.89|0
1651037090000|2022-04-27 05:24:50|162.81|160.01|162.69|159.89|162.81|160.01|162.69|159.89|0
1651037100000|2022-04-27 05:25:00|162.46|159.66|162.58|159.78|162.58|159.78|162.46|159.66|0
1651037110000|2022-04-27 05:25:10|162.69|159.89|162.69|159.89|162.81|160.01|162.69|159.89|0
1651037120000|2022-04-27 05:25:20|162.75|159.95|162.81|160.01|162.81|160.01|162.69|159.89|0
1651037130000|2022-04-27 05:25:30|162.93|160.13|162.93|160.13|162.93|160.13|162.93|160.13|0
1651037140000|2022-04-27 05:25:40|162.87|160.07|163.05|160.25|163.05|160.25|162.87|160.07|0
1651037150000|2022-04-27 05:25:50|162.99|160.19|162.93|160.13|162.99|160.19|162.93|160.13|0
1651037160000|2022-04-27 05:26:00|163.05|160.25|163.05|160.25|163.17|160.37|163.05|160.25|0
1651037170000|2022-04-27 05:26:10|162.99|160.19|162.93|160.13|162.99|160.19|162.93|160.13|0
1651037180000|2022-04-27 05:26:20|162.87|160.07|162.81|160.01|162.87|160.07|162.81|160.01|0
1651037190000|2022-04-27 05:26:30|162.87|160.07|163.05|160.25|163.05|160.25|162.87|160.07|0
1651037200000|2022-04-27 05:26:40|162.99|160.19|163.1|160.3|163.17|160.37|162.99|160.19|0
1651037210000|2022-04-27 05:26:50|163.17|160.37|162.99|160.19|163.17|160.37|162.99|160.19|0
1651037220000|2022-04-27 05:27:00|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1651037230000|2022-04-27 05:27:10|162.99|160.19|162.93|160.13|162.99|160.19|162.93|160.13|0
1651037240000|2022-04-27 05:27:20|163.05|160.25|162.93|160.13|163.05|160.25|162.93|160.13|0
1651037250000|2022-04-27 05:27:30|163.05|160.25|162.93|160.13|163.05|160.25|162.93|160.13|0
1651037260000|2022-04-27 05:27:40|163.1|160.3|163.17|160.37|163.17|160.37|163.1|160.3|0
1651037270000|2022-04-27 05:27:50|163.28|160.48|163.58|160.78|163.64|160.84|163.28|160.48|0
1651037280000|2022-04-27 05:28:00|163.52|160.72|163.58|160.78|163.58|160.78|163.52|160.72|0
1651037290000|2022-04-27 05:28:10|163.64|160.84|163.58|160.78|163.64|160.84|163.58|160.78|0
1651037300000|2022-04-27 05:28:20|163.64|160.84|163.81|161.01|163.81|161.01|163.64|160.84|0
1651037310000|2022-04-27 05:28:30|163.88|161.08|163.88|161.08|163.88|161.08|163.76|160.96|0
1651037320000|2022-04-27 05:28:40|163.81|161.01|163.76|160.96|163.81|161.01|163.76|160.96|0
1651037340000|2022-04-27 05:29:00|163.93|161.13|163.76|160.96|163.93|161.13|163.76|160.96|0
1651037350000|2022-04-27 05:29:10|163.81|161.01|163.81|161.01|163.88|161.08|163.81|161.01|0
1651037360000|2022-04-27 05:29:20|163.88|161.08|163.76|160.96|163.88|161.08|163.76|160.96|0
1651037370000|2022-04-27 05:29:30|163.81|161.01|163.87|161.07|163.87|161.07|163.81|161.01|0
1651037380000|2022-04-27 05:29:40|163.99|161.19|164.05|161.25|164.05|161.25|163.99|161.19|0
1651037390000|2022-04-27 05:29:50|163.99|161.19|164.23|161.43|164.23|161.43|163.99|161.19|0
1651037400000|2022-04-27 05:30:00|164.35|161.55|164.59|161.79|164.59|161.79|164.35|161.55|0
1651037410000|2022-04-27 05:30:10|164.47|161.67|164.47|161.67|164.59|161.79|164.47|161.67|0
1651037420000|2022-04-27 05:30:20|164.53|161.73|164.76|161.96|164.94|162.14|164.53|161.73|0
1651037430000|2022-04-27 05:30:30|164.82|162.02|165.42|162.62|165.42|162.62|164.82|162.02|0
1651037440000|2022-04-27 05:30:40|165.06|162.26|165.18|162.38|165.18|162.38|165.06|162.26|0
1651037450000|2022-04-27 05:30:50|165.24|162.44|165.42|162.62|165.42|162.62|165.18|162.38|0
1651037460000|2022-04-27 05:31:00|165.54|162.74|165.42|162.62|165.54|162.74|165.42|162.62|0
1651037470000|2022-04-27 05:31:10|165.54|162.74|165.3|162.5|165.54|162.74|165.3|162.5|0
1651037480000|2022-04-27 05:31:20|165.06|162.26|165.06|162.26|165.06|162.26|164.94|162.14|0
1651037490000|2022-04-27 05:31:30|165.18|162.38|165.18|162.38|165.24|162.44|165.18|162.38|0
1651037500000|2022-04-27 05:31:40|165.24|162.44|165.66|162.86|165.66|162.86|165.24|162.44|0
1651037510000|2022-04-27 05:31:50|165.9|163.1|165.78|162.98|165.9|163.1|165.78|162.98|0
1651037520000|2022-04-27 05:32:00|165.66|162.86|165.54|162.74|165.66|162.86|165.54|162.74|0
1651037530000|2022-04-27 05:32:10|165.72|162.92|165.06|162.26|165.72|162.92|165.06|162.26|0
1651037540000|2022-04-27 05:32:20|165.18|162.38|165.06|162.26|165.18|162.38|165.06|162.26|0
1651037550000|2022-04-27 05:32:30|164.94|162.14|165|162.2|165|162.2|164.82|162.02|0
1651037560000|2022-04-27 05:32:40|164.94|162.14|164.7|161.9|164.94|162.14|164.7|161.9|0
1651037570000|2022-04-27 05:32:50|164.58|161.78|164.58|161.78|164.64|161.84|164.58|161.78|0
1651037580000|2022-04-27 05:33:00|164.47|161.67|164.29|161.49|164.47|161.67|164.23|161.43|0
1651037590000|2022-04-27 05:33:10|164.23|161.43|163.87|161.07|164.23|161.43|163.87|161.07|0
1651037600000|2022-04-27 05:33:20|163.99|161.19|163.99|161.19|163.99|161.19|163.99|161.19|0
1651037610000|2022-04-27 05:33:30|164.11|161.31|164.05|161.25|164.11|161.31|164.05|161.25|0
1651037620000|2022-04-27 05:33:40|163.99|161.19|163.52|160.72|163.99|161.19|163.52|160.72|0
1651037630000|2022-04-27 05:33:50|163.4|160.6|163.28|160.48|163.4|160.6|163.28|160.48|0
1651037640000|2022-04-27 05:34:00|163.4|160.6|163.28|160.48|163.4|160.6|163.28|160.48|0
1651037660000|2022-04-27 05:34:20|162.92|160.12|163.16|160.36|163.16|160.36|162.92|160.12|0
1651037670000|2022-04-27 05:34:30|163.28|160.48|163.16|160.36|163.28|160.48|163.16|160.36|0
1651037690000|2022-04-27 05:34:50|163.04|160.24|163.16|160.36|163.16|160.36|163.04|160.24|0
1651037700000|2022-04-27 05:35:00|163.04|160.24|163.1|160.3|163.16|160.36|163.04|160.24|0
1651037710000|2022-04-27 05:35:10|163.16|160.36|163.16|160.36|163.22|160.42|163.16|160.36|0
1651037720000|2022-04-27 05:35:20|163.22|160.42|163.28|160.48|163.28|160.48|163.16|160.36|0
1651037730000|2022-04-27 05:35:30|163.45|160.65|163.87|161.07|163.87|161.07|163.45|160.65|0
1651037740000|2022-04-27 05:35:40|164.11|161.31|164.23|161.43|164.23|161.43|164.11|161.31|0
1651037750000|2022-04-27 05:35:50|164.11|161.31|164.05|161.25|164.11|161.31|164.05|161.25|0
1651037760000|2022-04-27 05:36:00|163.99|161.19|164.11|161.31|164.11|161.31|163.99|161.19|0
1651037770000|2022-04-27 05:36:10|164.23|161.43|164.52|161.72|164.52|161.72|164.11|161.31|0
1651037780000|2022-04-27 05:36:20|164.58|161.78|164.52|161.72|164.58|161.78|164.52|161.72|0
1651037790000|2022-04-27 05:36:30|164.46|161.66|164.4|161.6|164.46|161.66|164.4|161.6|0
1651037800000|2022-04-27 05:36:40|164.46|161.66|164.46|161.66|164.46|161.66|164.34|161.54|0
1651037810000|2022-04-27 05:36:50|164.34|161.54|164.28|161.48|164.34|161.54|164.28|161.48|0
1651037820000|2022-04-27 05:37:00|164.34|161.54|164.4|161.6|164.46|161.66|164.34|161.54|0
1651037830000|2022-04-27 05:37:10|164.58|161.78|164.7|161.9|164.7|161.9|164.58|161.78|0
1651037840000|2022-04-27 05:37:20|164.82|162.02|164.82|162.02|164.82|162.02|164.82|162.02|0
1651037850000|2022-04-27 05:37:30|164.94|162.14|165.06|162.26|165.06|162.26|164.94|162.14|0
1651037860000|2022-04-27 05:37:40|165.18|162.38|165.11|162.31|165.18|162.38|165.11|162.31|0
1651037870000|2022-04-27 05:37:50|165.06|162.26|165.06|162.26|165.18|162.38|165.06|162.26|0
1651037880000|2022-04-27 05:38:00|164.82|162.02|164.94|162.14|164.94|162.14|164.82|162.02|0
1651037890000|2022-04-27 05:38:10|165.06|162.26|165.18|162.38|165.18|162.38|165.06|162.26|0
1651037900000|2022-04-27 05:38:20|165.06|162.26|164.94|162.14|165.06|162.26|164.82|162.02|0
1651037910000|2022-04-27 05:38:30|164.82|162.02|164.7|161.9|164.82|162.02|164.7|161.9|0
1651037920000|2022-04-27 05:38:40|164.82|162.02|164.82|162.02|164.82|162.02|164.82|162.02|0
1651037930000|2022-04-27 05:38:50|164.88|162.08|164.7|161.9|164.88|162.08|164.7|161.9|0
1651037940000|2022-04-27 05:39:00|164.82|162.02|165.06|162.26|165.06|162.26|164.82|162.02|0
1651037950000|2022-04-27 05:39:10|164.99|162.19|164.87|162.07|165.06|162.26|164.87|162.07|0
1651037960000|2022-04-27 05:39:20|164.94|162.14|164.99|162.19|165.06|162.26|164.94|162.14|0
1651037970000|2022-04-27 05:39:30|164.7|161.9|164.58|161.78|164.7|161.9|164.58|161.78|0
1651037980000|2022-04-27 05:39:40|164.7|161.9|164.58|161.78|164.7|161.9|164.58|161.78|0
1651038000000|2022-04-27 05:40:00|164.7|161.9|164.58|161.78|164.7|161.9|164.58|161.78|0
1651038010000|2022-04-27 05:40:10|164.52|161.72|164.58|161.78|164.58|161.78|164.52|161.72|0
1651038020000|2022-04-27 05:40:20|164.46|161.66|164.46|161.66|164.7|161.9|164.46|161.66|0
1651038030000|2022-04-27 05:40:30|164.4|161.6|164.52|161.72|164.52|161.72|164.4|161.6|0
1651038040000|2022-04-27 05:40:40|164.46|161.66|164.46|161.66|164.58|161.78|164.46|161.66|0
1651038050000|2022-04-27 05:40:50|163.68|160.88|163.68|160.88|163.68|160.88|163.56|160.76|0
1651038060000|2022-04-27 05:41:00|163.8|161|163.8|161|163.8|161|163.8|161|0
1651038070000|2022-04-27 05:41:10|163.92|161.12|163.8|161|163.92|161.12|163.8|161|0
1651038080000|2022-04-27 05:41:20|163.86|161.06|163.92|161.12|163.98|161.18|163.86|161.06|0
1651038090000|2022-04-27 05:41:30|163.98|161.18|163.92|161.12|164.04|161.24|163.92|161.12|0
1651038100000|2022-04-27 05:41:40|163.98|161.18|164.04|161.24|164.04|161.24|163.98|161.18|0
1651038110000|2022-04-27 05:41:50|163.92|161.12|163.8|161|163.92|161.12|163.74|160.94|0
1651038120000|2022-04-27 05:42:00|163.74|160.94|163.8|161|163.8|161|163.74|160.94|0
1651038130000|2022-04-27 05:42:10|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1651038170000|2022-04-27 05:42:50|163.62|160.82|163.56|160.76|163.62|160.82|163.56|160.76|0
1651038180000|2022-04-27 05:43:00|163.32|160.52|163.09|160.29|163.32|160.52|163.09|160.29|0
1651038190000|2022-04-27 05:43:10|163.14|160.34|163.26|160.46|163.26|160.46|163.14|160.34|0
1651038200000|2022-04-27 05:43:20|163.2|160.4|163.14|160.34|163.26|160.46|163.14|160.34|0
1651038210000|2022-04-27 05:43:30|163.2|160.4|163.2|160.4|163.26|160.46|163.2|160.4|0
1651038220000|2022-04-27 05:43:40|163.26|160.46|163.2|160.4|163.32|160.52|163.2|160.4|0
1651038230000|2022-04-27 05:43:50|163.08|160.28|163.14|160.34|163.14|160.34|163.08|160.28|0
1651038240000|2022-04-27 05:44:00|163.26|160.46|163.26|160.46|163.26|160.46|163.2|160.4|0
1651038250000|2022-04-27 05:44:10|163.2|160.4|163.32|160.52|163.32|160.52|163.2|160.4|0
1651038260000|2022-04-27 05:44:20|163.2|160.4|163.2|160.4|163.26|160.46|163.2|160.4|0
1651038270000|2022-04-27 05:44:30|163.14|160.34|163.08|160.28|163.14|160.34|163.08|160.28|0
1651038280000|2022-04-27 05:44:40|163.2|160.4|163.38|160.58|163.38|160.58|163.2|160.4|0
1651038290000|2022-04-27 05:44:50|163.44|160.64|163.32|160.52|163.56|160.76|163.32|160.52|0
1651038300000|2022-04-27 05:45:00|163.08|160.28|162.97|160.17|163.08|160.28|162.97|160.17|0
1651038310000|2022-04-27 05:45:10|163.08|160.28|163.26|160.46|163.26|160.46|163.08|160.28|0
1651038320000|2022-04-27 05:45:20|163.2|160.4|162.49|159.69|163.2|160.4|162.49|159.69|0
1651038330000|2022-04-27 05:45:30|162.37|159.57|162.61|159.81|162.61|159.81|162.37|159.57|0
1651038340000|2022-04-27 05:45:40|162.49|159.69|162.37|159.57|162.49|159.69|162.37|159.57|0
1651038350000|2022-04-27 05:45:50|162.31|159.51|162.43|159.63|162.49|159.69|162.31|159.51|0
1651038360000|2022-04-27 05:46:00|162.49|159.69|162.31|159.51|162.49|159.69|162.31|159.51|0
1651038370000|2022-04-27 05:46:10|162.37|159.57|162.14|159.34|162.37|159.57|162.14|159.34|0
1651038380000|2022-04-27 05:46:20|162.02|159.22|162.14|159.34|162.14|159.34|162.02|159.22|0
1651038390000|2022-04-27 05:46:30|162.25|159.45|161.9|159.1|162.25|159.45|161.9|159.1|0
1651038400000|2022-04-27 05:46:40|161.84|159.04|161.84|159.04|161.9|159.1|161.78|158.98|0
1651038410000|2022-04-27 05:46:50|161.9|159.1|162.02|159.22|162.02|159.22|161.9|159.1|0
1651038420000|2022-04-27 05:47:00|162.07|159.27|161.9|159.1|162.07|159.27|161.9|159.1|0
1651038440000|2022-04-27 05:47:20|162.02|159.22|162.19|159.39|162.25|159.45|162.02|159.22|0
1651038450000|2022-04-27 05:47:30|162.14|159.34|162.37|159.57|162.37|159.57|162.14|159.34|0
1651038460000|2022-04-27 05:47:40|162.49|159.69|162.61|159.81|162.61|159.81|162.49|159.69|0
1651038470000|2022-04-27 05:47:50|162.49|159.69|162.49|159.69|162.49|159.69|162.49|159.69|0
1651038480000|2022-04-27 05:48:00|162.61|159.81|162.49|159.69|162.61|159.81|162.37|159.57|0
1651038490000|2022-04-27 05:48:10|162.43|159.63|162.37|159.57|162.43|159.63|162.37|159.57|0
1651038500000|2022-04-27 05:48:20|162.49|159.69|162.49|159.69|162.49|159.69|162.43|159.63|0
1651038510000|2022-04-27 05:48:30|162.55|159.75|162.61|159.81|162.61|159.81|162.55|159.75|0
1651038520000|2022-04-27 05:48:40|162.66|159.86|162.78|159.98|162.78|159.98|162.66|159.86|0
1651038530000|2022-04-27 05:48:50|162.73|159.93|162.61|159.81|162.73|159.93|162.61|159.81|0
1651038540000|2022-04-27 05:49:00|162.55|159.75|162.61|159.81|162.61|159.81|162.37|159.57|0
1651038550000|2022-04-27 05:49:10|162.55|159.75|162.49|159.69|162.55|159.75|162.49|159.69|0
1651038560000|2022-04-27 05:49:20|162.43|159.63|162.31|159.51|162.43|159.63|162.31|159.51|0
1651038570000|2022-04-27 05:49:30|162.37|159.57|162.37|159.57|162.37|159.57|162.37|159.57|0
1651038580000|2022-04-27 05:49:40|162.49|159.69|162.43|159.63|162.49|159.69|162.43|159.63|0
1651038590000|2022-04-27 05:49:50|162.49|159.69|162.49|159.69|162.49|159.69|162.37|159.57|0
1651038600000|2022-04-27 05:50:00|162.37|159.57|162.37|159.57|162.37|159.57|162.37|159.57|0
1651038610000|2022-04-27 05:50:10|162.43|159.63|162.37|159.57|162.43|159.63|162.37|159.57|0
1651038620000|2022-04-27 05:50:20|162.31|159.51|162.31|159.51|162.37|159.57|162.31|159.51|0
1651038630000|2022-04-27 05:50:30|162.49|159.69|162.37|159.57|162.49|159.69|162.37|159.57|0
1651038640000|2022-04-27 05:50:40|162.49|159.69|162.37|159.57|162.49|159.69|162.37|159.57|0
1651038650000|2022-04-27 05:50:50|162.25|159.45|162.31|159.51|162.31|159.51|162.25|159.45|0
1651038660000|2022-04-27 05:51:00|162.25|159.45|162.49|159.69|162.49|159.69|162.25|159.45|0
1651038670000|2022-04-27 05:51:10|162.37|159.57|162.43|159.63|162.43|159.63|162.37|159.57|0
1651038680000|2022-04-27 05:51:20|162.37|159.57|162.49|159.69|162.49|159.69|162.37|159.57|0
1651038690000|2022-04-27 05:51:30|162.37|159.57|162.37|159.57|162.37|159.57|162.37|159.57|0
1651038710000|2022-04-27 05:51:50|162.49|159.69|162.37|159.57|162.49|159.69|162.37|159.57|0
1651038720000|2022-04-27 05:52:00|162.25|159.45|162.37|159.57|162.37|159.57|162.19|159.39|0
1651038730000|2022-04-27 05:52:10|161.59|158.79|161.71|158.91|161.71|158.91|161.59|158.79|0
1651038740000|2022-04-27 05:52:20|161.59|158.79|161.71|158.91|161.71|158.91|161.59|158.79|0
1651038750000|2022-04-27 05:52:30|161.65|158.85|161.71|158.91|161.71|158.91|161.59|158.79|0
1651038760000|2022-04-27 05:52:40|161.83|159.03|161.76|158.96|161.83|159.03|161.76|158.96|0
1651038770000|2022-04-27 05:52:50|161.71|158.91|161.71|158.91|161.71|158.91|161.71|158.91|0
1651038780000|2022-04-27 05:53:00|161.59|158.79|161.71|158.91|161.71|158.91|161.59|158.79|0
1651038790000|2022-04-27 05:53:10|161.47|158.67|161.53|158.73|161.59|158.79|161.47|158.67|0
1651038800000|2022-04-27 05:53:20|161.47|158.67|161.41|158.61|161.47|158.67|161.41|158.61|0
1651038810000|2022-04-27 05:53:30|161.35|158.55|161.23|158.43|161.35|158.55|161.23|158.43|0
1651038820000|2022-04-27 05:53:40|161.12|158.32|161|158.2|161.12|158.32|161|158.2|0
1651038830000|2022-04-27 05:53:50|160.88|158.08|161|158.2|161|158.2|160.88|158.08|0
1651038840000|2022-04-27 05:54:00|161.12|158.32|161.12|158.32|161.12|158.32|161.12|158.32|0
1651038850000|2022-04-27 05:54:10|161.23|158.43|161.35|158.55|161.35|158.55|161.23|158.43|0
1651038860000|2022-04-27 05:54:20|161.47|158.67|161.71|158.91|161.71|158.91|161.47|158.67|0
1651038870000|2022-04-27 05:54:30|161.59|158.79|161.71|158.91|161.71|158.91|161.59|158.79|0
1651038880000|2022-04-27 05:54:40|161.82|159.02|161.76|158.96|161.82|159.02|161.76|158.96|0
1651038890000|2022-04-27 05:54:50|161.82|159.02|161.88|159.08|161.94|159.14|161.82|159.02|0
1651038900000|2022-04-27 05:55:00|161.71|158.91|161.71|158.91|161.71|158.91|161.71|158.91|0
1651038910000|2022-04-27 05:55:10|161.64|158.84|161.64|158.84|161.64|158.84|161.64|158.84|0
1651038920000|2022-04-27 05:55:20|161.71|158.91|161.88|159.08|161.88|159.08|161.53|158.73|0
1651038930000|2022-04-27 05:55:30|161.94|159.14|161.82|159.02|161.94|159.14|161.82|159.02|0
1651038940000|2022-04-27 05:55:40|161.71|158.91|161.76|158.96|161.82|159.02|161.71|158.91|0
1651038950000|2022-04-27 05:55:50|161.71|158.91|161.53|158.73|161.82|159.02|161.53|158.73|0
1651038960000|2022-04-27 05:56:00|161.47|158.67|161|158.2|161.47|158.67|161|158.2|0
1651038970000|2022-04-27 05:56:10|161.11|158.31|160.88|158.08|161.11|158.31|160.88|158.08|0
1651038980000|2022-04-27 05:56:20|160.64|157.84|160.76|157.96|160.76|157.96|160.64|157.84|0
1651038990000|2022-04-27 05:56:30|161|158.2|160.93|158.13|161|158.2|160.93|158.13|0
1651039000000|2022-04-27 05:56:40|161|158.2|161.17|158.37|161.17|158.37|161|158.2|0
1651039010000|2022-04-27 05:56:50|160.88|158.08|160.88|158.08|160.88|158.08|160.88|158.08|0
1651039020000|2022-04-27 05:57:00|161|158.2|161.23|158.43|161.23|158.43|161|158.2|0
1651039030000|2022-04-27 05:57:10|161.35|158.55|161.82|159.02|161.82|159.02|161.35|158.55|0
1651039040000|2022-04-27 05:57:20|161.7|158.9|161.94|159.14|161.94|159.14|161.7|158.9|0
1651039050000|2022-04-27 05:57:30|162.3|159.5|162.18|159.38|162.41|159.61|162.18|159.38|0
1651039060000|2022-04-27 05:57:40|162.06|159.26|162.18|159.38|162.18|159.38|162.06|159.26|0
1651039070000|2022-04-27 05:57:50|162.06|159.26|161.94|159.14|162.06|159.26|161.94|159.14|0
1651039080000|2022-04-27 05:58:00|162.06|159.26|162.18|159.38|162.3|159.5|162.06|159.26|0
1651039090000|2022-04-27 05:58:10|162.12|159.32|162.3|159.5|162.3|159.5|162.12|159.32|0
1651039100000|2022-04-27 05:58:20|162.23|159.43|162.29|159.49|162.41|159.61|162.23|159.43|0
1651039110000|2022-04-27 05:58:30|162.23|159.43|162.41|159.61|162.41|159.61|162.18|159.38|0
1651039120000|2022-04-27 05:58:40|162.29|159.49|162.18|159.38|162.29|159.49|162.18|159.38|0
1651039130000|2022-04-27 05:58:50|162.06|159.26|161.88|159.08|162.06|159.26|161.88|159.08|0
1651039140000|2022-04-27 05:59:00|161.94|159.14|162.11|159.31|162.18|159.38|161.94|159.14|0
1651039150000|2022-04-27 05:59:10|162.18|159.38|162.06|159.26|162.18|159.38|162.06|159.26|0
1651039160000|2022-04-27 05:59:20|162.18|159.38|162.18|159.38|162.18|159.38|162.18|159.38|0
1651039170000|2022-04-27 05:59:30|162.06|159.26|161.88|159.08|162.06|159.26|161.88|159.08|0
1651039180000|2022-04-27 05:59:40|161.94|159.14|161.7|158.9|161.94|159.14|161.7|158.9|0
1651039190000|2022-04-27 05:59:50|161.58|158.78|161.52|158.72|161.58|158.78|161.47|158.67|0
1651039200000|2022-04-27 06:00:00|161.7|158.9|161.11|158.31|161.7|158.9|161.11|158.31|0
1651039210000|2022-04-27 06:00:10|161.35|158.55|161.35|158.55|161.4|158.6|161.35|158.55|0
1651039220000|2022-04-27 06:00:20|161.4|158.6|161.47|158.67|161.47|158.67|161.4|158.6|0
1651039230000|2022-04-27 06:00:30|161.46|158.66|161.46|158.66|161.46|158.66|161.46|158.66|0
1651039240000|2022-04-27 06:00:40|161.35|158.55|161.35|158.55|161.35|158.55|161.35|158.55|0
1651039250000|2022-04-27 06:00:50|161.29|158.49|161.23|158.43|161.29|158.49|161.23|158.43|0
1651039260000|2022-04-27 06:01:00|161.17|158.37|161.05|158.25|161.23|158.43|161.05|158.25|0
1651039270000|2022-04-27 06:01:10|161.23|158.43|161.23|158.43|161.23|158.43|161.11|158.31|0
1651039280000|2022-04-27 06:01:20|161.05|158.25|161.11|158.31|161.11|158.31|161.05|158.25|0
1651039290000|2022-04-27 06:01:30|161.23|158.43|161.58|158.78|161.7|158.9|161.23|158.43|0
1651039300000|2022-04-27 06:01:40|161.76|158.96|162.29|159.49|162.29|159.49|161.76|158.96|0
1651039310000|2022-04-27 06:01:50|162.17|159.37|162.11|159.31|162.17|159.37|162.06|159.26|0
1651039320000|2022-04-27 06:02:00|162.17|159.37|161.82|159.02|162.41|159.61|161.82|159.02|0
1651039330000|2022-04-27 06:02:10|161.58|158.78|161.7|158.9|161.7|158.9|161.52|158.72|0
1651039340000|2022-04-27 06:02:20|161.82|159.02|161.7|158.9|161.82|159.02|161.7|158.9|0
1651039350000|2022-04-27 06:02:30|161.64|158.84|161.7|158.9|161.94|159.14|161.64|158.84|0
1651039360000|2022-04-27 06:02:40|161.82|159.02|161.35|158.55|161.82|159.02|161.23|158.43|0
1651039370000|2022-04-27 06:02:50|161.46|158.66|161.11|158.31|161.46|158.66|160.99|158.19|0
1651039380000|2022-04-27 06:03:00|161.34|158.54|160.99|158.19|161.34|158.54|160.99|158.19|0
1651039390000|2022-04-27 06:03:10|161.34|158.54|160.99|158.19|161.4|158.6|160.99|158.19|0
1651039410000|2022-04-27 06:03:30|160.64|157.84|160.75|157.95|160.87|158.07|160.64|157.84|0
1651039420000|2022-04-27 06:03:40|160.64|157.84|160.87|158.07|160.99|158.19|160.64|157.84|0
1651039430000|2022-04-27 06:03:50|160.64|157.84|160.64|157.84|160.75|157.95|160.64|157.84|0
1651039440000|2022-04-27 06:04:00|160.4|157.6|160.1|157.3|160.52|157.72|160.1|157.3|0
1651039450000|2022-04-27 06:04:10|159.58|156.78|160.05|157.25|160.17|157.37|159.58|156.78|0
1651039460000|2022-04-27 06:04:20|160.17|157.37|160.05|157.25|160.17|157.37|159.99|157.19|0
1651039470000|2022-04-27 06:04:30|159.99|157.19|160.17|157.37|160.17|157.37|159.93|157.13|0
1651039480000|2022-04-27 06:04:40|160.28|157.48|159.99|157.19|160.28|157.48|159.81|157.01|0
1651039490000|2022-04-27 06:04:50|159.81|157.01|159.58|156.78|159.81|157.01|159.58|156.78|0
1651039500000|2022-04-27 06:05:00|159.7|156.9|159.34|156.54|159.75|156.95|159.34|156.54|0
1651039510000|2022-04-27 06:05:10|159.63|156.83|159.7|156.9|159.7|156.9|159.63|156.83|0
1651039520000|2022-04-27 06:05:20|159.46|156.66|159.46|156.66|159.46|156.66|159.4|156.6|0
1651039530000|2022-04-27 06:05:30|159.34|156.54|159.99|157.19|159.99|157.19|159.34|156.54|0
1651039540000|2022-04-27 06:05:40|160.05|157.25|160.52|157.72|160.52|157.72|160.05|157.25|0
1651039550000|2022-04-27 06:05:50|160.4|157.6|160.28|157.48|160.4|157.6|160.1|157.3|0
1651039560000|2022-04-27 06:06:00|160.57|157.77|160.87|158.07|160.87|158.07|160.57|157.77|0
1651039570000|2022-04-27 06:06:10|161.11|158.31|160.75|157.95|161.11|158.31|160.75|157.95|0
1651039580000|2022-04-27 06:06:20|160.63|157.83|160.34|157.54|160.63|157.83|160.34|157.54|0
1651039590000|2022-04-27 06:06:30|160.4|157.6|160.28|157.48|160.4|157.6|160.28|157.48|0
1651039600000|2022-04-27 06:06:40|160.4|157.6|160.75|157.95|160.75|157.95|160.4|157.6|0
1651039610000|2022-04-27 06:06:50|160.99|158.19|160.93|158.13|160.99|158.19|160.87|158.07|0
1651039620000|2022-04-27 06:07:00|160.99|158.19|161.46|158.66|161.46|158.66|160.93|158.13|0
1651039630000|2022-04-27 06:07:10|161.34|158.54|161.46|158.66|161.52|158.72|161.34|158.54|0
1651039640000|2022-04-27 06:07:20|161.34|158.54|161.46|158.66|161.46|158.66|161.34|158.54|0
1651039660000|2022-04-27 06:07:40|161.58|158.78|161.81|159.01|161.81|159.01|161.58|158.78|0
1651039670000|2022-04-27 06:07:50|161.93|159.13|162.23|159.43|162.29|159.49|161.93|159.13|0
1651039680000|2022-04-27 06:08:00|162.52|159.72|162.29|159.49|162.52|159.72|162.29|159.49|0
1651039690000|2022-04-27 06:08:10|162.34|159.54|162.29|159.49|162.34|159.54|162.29|159.49|0
1651039700000|2022-04-27 06:08:20|162.34|159.54|162.05|159.25|162.34|159.54|162.05|159.25|0
1651039710000|2022-04-27 06:08:30|161.81|159.01|162.11|159.31|162.11|159.31|161.75|158.95|0
1651039720000|2022-04-27 06:08:40|162.17|159.37|162.11|159.31|162.17|159.37|162.05|159.25|0
1651039730000|2022-04-27 06:08:50|162.05|159.25|161.81|159.01|162.05|159.25|161.81|159.01|0
1651039740000|2022-04-27 06:09:00|161.69|158.89|162.05|159.25|162.05|159.25|161.69|158.89|0
1651039750000|2022-04-27 06:09:10|162.17|159.37|161.99|159.19|162.17|159.37|161.99|159.19|0
1651039760000|2022-04-27 06:09:20|161.93|159.13|161.81|159.01|161.93|159.13|161.81|159.01|0
1651039770000|2022-04-27 06:09:30|161.69|158.89|161.93|159.13|161.93|159.13|161.69|158.89|0
1651039780000|2022-04-27 06:09:40|161.81|159.01|161.81|159.01|161.81|159.01|161.81|159.01|0
1651039790000|2022-04-27 06:09:50|162.11|159.31|161.99|159.19|162.11|159.31|161.99|159.19|0
1651039800000|2022-04-27 06:10:00|161.93|159.13|161.81|159.01|161.93|159.13|161.81|159.01|0
1651039810000|2022-04-27 06:10:10|161.75|158.95|162.17|159.37|162.17|159.37|161.75|158.95|0
1651039820000|2022-04-27 06:10:20|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1651039830000|2022-04-27 06:10:30|161.81|159.01|161.87|159.07|161.87|159.07|161.81|159.01|0
1651039840000|2022-04-27 06:10:40|161.81|159.01|161.93|159.13|162.05|159.25|161.81|159.01|0
1651039850000|2022-04-27 06:10:50|161.81|159.01|161.93|159.13|161.93|159.13|161.81|159.01|0
1651039860000|2022-04-27 06:11:00|162.1|159.3|161.87|159.07|162.1|159.3|161.87|159.07|0
1651039870000|2022-04-27 06:11:10|161.81|159.01|161.99|159.19|161.99|159.19|161.69|158.89|0
1651039880000|2022-04-27 06:11:20|161.81|159.01|162.28|159.48|162.28|159.48|161.81|159.01|0
1651039890000|2022-04-27 06:11:30|162.17|159.37|162.4|159.6|162.4|159.6|162.05|159.25|0
1651039900000|2022-04-27 06:11:40|162.34|159.54|162.28|159.48|162.34|159.54|162.28|159.48|0
1651039910000|2022-04-27 06:11:50|162.17|159.37|162.05|159.25|162.17|159.37|162.05|159.25|0
1651039920000|2022-04-27 06:12:00|162.17|159.37|162.05|159.25|162.17|159.37|161.93|159.13|0
1651039930000|2022-04-27 06:12:10|162.17|159.37|162.05|159.25|162.17|159.37|162.05|159.25|0
1651039940000|2022-04-27 06:12:20|162.17|159.37|162.05|159.25|162.17|159.37|162.05|159.25|0
1651039950000|2022-04-27 06:12:30|162.1|159.3|162.22|159.42|162.22|159.42|162.05|159.25|0
1651039960000|2022-04-27 06:12:40|162.1|159.3|162.28|159.48|162.28|159.48|162.1|159.3|0
1651039970000|2022-04-27 06:12:50|162.05|159.25|162.16|159.36|162.16|159.36|162.05|159.25|0
1651039980000|2022-04-27 06:13:00|162.28|159.48|162.81|160.01|162.88|160.08|162.28|159.48|0
1651039990000|2022-04-27 06:13:10|162.88|160.08|163.23|160.43|163.23|160.43|162.88|160.08|0
1651040000000|2022-04-27 06:13:20|163.17|160.37|163.23|160.43|163.29|160.49|163.17|160.37|0
1651040010000|2022-04-27 06:13:30|163.11|160.31|162.88|160.08|163.11|160.31|162.88|160.08|0
1651040020000|2022-04-27 06:13:40|162.99|160.19|162.99|160.19|162.99|160.19|162.88|160.08|0
1651040030000|2022-04-27 06:13:50|163.11|160.31|162.99|160.19|163.11|160.31|162.99|160.19|0
1651040040000|2022-04-27 06:14:00|163.05|160.25|163.29|160.49|163.35|160.55|163.05|160.25|0
1651040050000|2022-04-27 06:14:10|163.35|160.55|163.23|160.43|163.35|160.55|163.23|160.43|0
1651040060000|2022-04-27 06:14:20|163.35|160.55|163.35|160.55|163.41|160.61|163.35|160.55|0
1651040070000|2022-04-27 06:14:30|163.41|160.61|163.88|161.08|163.88|161.08|163.41|160.61|0
1651040080000|2022-04-27 06:14:40|163.95|161.15|163.83|161.03|164.07|161.27|163.83|161.03|0
1651040090000|2022-04-27 06:14:50|163.95|161.15|163.95|161.15|164.06|161.26|163.95|161.15|0
1651040100000|2022-04-27 06:15:00|164|161.2|163.88|161.08|164.06|161.26|163.88|161.08|0
1651040110000|2022-04-27 06:15:10|163.83|161.03|164.06|161.26|164.06|161.26|163.83|161.03|0
1651040120000|2022-04-27 06:15:20|164.18|161.38|164.24|161.44|164.24|161.44|164.18|161.38|0
1651040130000|2022-04-27 06:15:30|164.42|161.62|164.06|161.26|164.42|161.62|164.06|161.26|0
1651040140000|2022-04-27 06:15:40|164|161.2|164.06|161.26|164.06|161.26|163.83|161.03|0
1651040150000|2022-04-27 06:15:50|164.18|161.38|164.18|161.38|164.18|161.38|164.06|161.26|0
1651040160000|2022-04-27 06:16:00|164.24|161.44|164.3|161.5|164.42|161.62|164.24|161.44|0
1651040170000|2022-04-27 06:16:10|164.18|161.38|164.06|161.26|164.24|161.44|164.06|161.26|0
1651040180000|2022-04-27 06:16:20|163.83|161.03|164.18|161.38|164.18|161.38|163.83|161.03|0
1651040190000|2022-04-27 06:16:30|164.06|161.26|164.3|161.5|164.3|161.5|164.06|161.26|0
1651040200000|2022-04-27 06:16:40|164.72|161.92|164.9|162.1|164.9|162.1|164.72|161.92|0
1651040220000|2022-04-27 06:17:00|164.78|161.98|164.66|161.86|164.9|162.1|164.66|161.86|0
1651040230000|2022-04-27 06:17:10|164.78|161.98|164.78|161.98|164.78|161.98|164.66|161.86|0
1651040240000|2022-04-27 06:17:20|164.9|162.1|164.9|162.1|164.9|162.1|164.9|162.1|0
1651040250000|2022-04-27 06:17:30|164.78|161.98|164.54|161.74|164.78|161.98|164.54|161.74|0
1651040260000|2022-04-27 06:17:40|164.66|161.86|164.9|162.1|164.9|162.1|164.66|161.86|0
1651040270000|2022-04-27 06:17:50|164.78|161.98|164.78|161.98|164.78|161.98|164.78|161.98|0
1651040280000|2022-04-27 06:18:00|164.9|162.1|164.78|161.98|165.02|162.22|164.78|161.98|0
1651040290000|2022-04-27 06:18:10|164.9|162.1|164.78|161.98|164.9|162.1|164.78|161.98|0
1651040300000|2022-04-27 06:18:20|164.66|161.86|164.9|162.1|164.9|162.1|164.6|161.8|0
1651040310000|2022-04-27 06:18:30|164.78|161.98|164.84|162.04|164.84|162.04|164.72|161.92|0
1651040320000|2022-04-27 06:18:40|164.78|161.98|164.84|162.04|164.84|162.04|164.66|161.86|0
1651040330000|2022-04-27 06:18:50|164.9|162.1|164.9|162.1|164.9|162.1|164.84|162.04|0
1651040340000|2022-04-27 06:19:00|164.78|161.98|164.48|161.68|164.78|161.98|164.48|161.68|0
1651040350000|2022-04-27 06:19:10|164.54|161.74|164.72|161.92|164.72|161.92|164.54|161.74|0
1651040360000|2022-04-27 06:19:20|164.66|161.86|164.54|161.74|164.66|161.86|164.54|161.74|0
1651040370000|2022-04-27 06:19:30|164.42|161.62|164.3|161.5|164.42|161.62|164.3|161.5|0
1651040380000|2022-04-27 06:19:40|164.18|161.38|164.36|161.56|164.36|161.56|164.18|161.38|0
1651040390000|2022-04-27 06:19:50|164.78|161.98|164.66|161.86|164.9|162.1|164.66|161.86|0
1651040400000|2022-04-27 06:20:00|164.72|161.92|164.66|161.86|164.72|161.92|164.66|161.86|0
1651040410000|2022-04-27 06:20:10|164.6|161.8|164.42|161.62|164.6|161.8|164.42|161.62|0
1651040420000|2022-04-27 06:20:20|164.36|161.56|164.24|161.44|164.36|161.56|164.24|161.44|0
1651040430000|2022-04-27 06:20:30|164.3|161.5|164.54|161.74|164.54|161.74|164.24|161.44|0
1651040440000|2022-04-27 06:20:40|164.66|161.86|164.78|161.98|164.78|161.98|164.66|161.86|0
1651040450000|2022-04-27 06:20:50|164.83|162.03|164.9|162.1|164.9|162.1|164.83|162.03|0
1651040460000|2022-04-27 06:21:00|164.78|161.98|164.78|161.98|164.78|161.98|164.78|161.98|0
1651040470000|2022-04-27 06:21:10|164.83|162.03|164.71|161.91|164.83|162.03|164.71|161.91|0
1651040480000|2022-04-27 06:21:20|164.78|161.98|164.66|161.86|164.78|161.98|164.66|161.86|0
1651040490000|2022-04-27 06:21:30|164.71|161.91|164.78|161.98|164.78|161.98|164.71|161.91|0
1651040500000|2022-04-27 06:21:40|164.71|161.91|164.71|161.91|164.71|161.91|164.71|161.91|0
1651040510000|2022-04-27 06:21:50|164.66|161.86|164.54|161.74|164.66|161.86|164.54|161.74|0
1651040520000|2022-04-27 06:22:00|164.66|161.86|164.66|161.86|164.66|161.86|164.54|161.74|0
1651040530000|2022-04-27 06:22:10|164.78|161.98|164.66|161.86|164.78|161.98|164.59|161.79|0
1651040540000|2022-04-27 06:22:20|164.59|161.79|164.9|162.1|164.9|162.1|164.59|161.79|0
1651040550000|2022-04-27 06:22:30|164.89|162.09|164.89|162.09|164.89|162.09|164.89|162.09|0
1651040560000|2022-04-27 06:22:40|164.78|161.98|164.89|162.09|164.89|162.09|164.78|161.98|0
1651040570000|2022-04-27 06:22:50|164.78|161.98|164.71|161.91|164.78|161.98|164.71|161.91|0
1651040580000|2022-04-27 06:23:00|164.66|161.86|164.77|161.97|164.77|161.97|164.66|161.86|0
1651040590000|2022-04-27 06:23:10|164.66|161.86|164.66|161.86|164.66|161.86|164.66|161.86|0
1651040600000|2022-04-27 06:23:20|164.77|161.97|164.54|161.74|164.77|161.97|164.54|161.74|0
1651040610000|2022-04-27 06:23:30|164.59|161.79|164.59|161.79|164.59|161.79|164.54|161.74|0
1651040620000|2022-04-27 06:23:40|164.65|161.85|164.59|161.79|164.65|161.85|164.54|161.74|0
1651040630000|2022-04-27 06:23:50|164.65|161.85|164.71|161.91|164.71|161.91|164.59|161.79|0
1651040640000|2022-04-27 06:24:00|164.77|161.97|164.65|161.85|164.77|161.97|164.65|161.85|0
1651040650000|2022-04-27 06:24:10|164.59|161.79|164.53|161.73|164.65|161.85|164.53|161.73|0
1651040660000|2022-04-27 06:24:20|164.47|161.67|164.59|161.79|164.59|161.79|164.47|161.67|0
1651040670000|2022-04-27 06:24:30|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1651040680000|2022-04-27 06:24:40|164.59|161.79|164.65|161.85|164.65|161.85|164.53|161.73|0
1651040690000|2022-04-27 06:24:50|164.53|161.73|164.35|161.55|164.53|161.73|164.35|161.55|0
1651040700000|2022-04-27 06:25:00|164.3|161.5|164.3|161.5|164.41|161.61|164.3|161.5|0
1651040710000|2022-04-27 06:25:10|164.41|161.61|164.3|161.5|164.41|161.61|164.3|161.5|0
1651040720000|2022-04-27 06:25:20|164.41|161.61|164.41|161.61|164.41|161.61|164.41|161.61|0
1651040730000|2022-04-27 06:25:30|164.35|161.55|164.29|161.49|164.35|161.55|164.23|161.43|0
1651040740000|2022-04-27 06:25:40|164.23|161.43|164.41|161.61|164.41|161.61|164.23|161.43|0
1651040750000|2022-04-27 06:25:50|164.35|161.55|164.41|161.61|164.47|161.67|164.35|161.55|0
1651040760000|2022-04-27 06:26:00|164.47|161.67|164.35|161.55|164.47|161.67|164.35|161.55|0
1651040770000|2022-04-27 06:26:10|164.41|161.61|164.41|161.61|164.47|161.67|164.41|161.61|0
1651040790000|2022-04-27 06:26:30|164.35|161.55|164.41|161.61|164.41|161.61|164.17|161.37|0
1651040800000|2022-04-27 06:26:40|164.53|161.73|164.41|161.61|164.53|161.73|164.41|161.61|0
1651040810000|2022-04-27 06:26:50|164.53|161.73|164.59|161.79|164.59|161.79|164.53|161.73|0
1651040820000|2022-04-27 06:27:00|164.53|161.73|164.41|161.61|164.53|161.73|164.41|161.61|0
1651040830000|2022-04-27 06:27:10|164.29|161.49|164.29|161.49|164.41|161.61|164.29|161.49|0
1651040840000|2022-04-27 06:27:20|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651040850000|2022-04-27 06:27:30|164.23|161.43|164.17|161.37|164.29|161.49|164.17|161.37|0
1651040870000|2022-04-27 06:27:50|164.29|161.49|164.29|161.49|164.29|161.49|164.17|161.37|0
1651040880000|2022-04-27 06:28:00|164.17|161.37|164.41|161.61|164.41|161.61|164.17|161.37|0
1651040890000|2022-04-27 06:28:10|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1651040900000|2022-04-27 06:28:20|164.47|161.67|164.53|161.73|164.65|161.85|164.47|161.67|0
1651040910000|2022-04-27 06:28:30|164.41|161.61|164.53|161.73|164.53|161.73|164.41|161.61|0
1651040920000|2022-04-27 06:28:40|164.23|161.43|164.23|161.43|164.23|161.43|164.17|161.37|0
1651040930000|2022-04-27 06:28:50|164.17|161.37|164.53|161.73|164.53|161.73|164.17|161.37|0
1651040940000|2022-04-27 06:29:00|164.47|161.67|164.17|161.37|164.47|161.67|164.17|161.37|0
1651040950000|2022-04-27 06:29:10|164.29|161.49|164.41|161.61|164.41|161.61|164.29|161.49|0
1651040960000|2022-04-27 06:29:20|164.35|161.55|164.23|161.43|164.35|161.55|164.23|161.43|0
1651040970000|2022-04-27 06:29:30|164.29|161.49|164.41|161.61|164.41|161.61|164.29|161.49|0
1651040980000|2022-04-27 06:29:40|164.29|161.49|164.29|161.49|164.41|161.61|164.29|161.49|0
1651040990000|2022-04-27 06:29:50|164.41|161.61|164.05|161.25|164.41|161.61|164.05|161.25|0
1651041000000|2022-04-27 06:30:00|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651041010000|2022-04-27 06:30:10|164.11|161.31|164.05|161.25|164.11|161.31|164.05|161.25|0
1651041020000|2022-04-27 06:30:20|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651041030000|2022-04-27 06:30:30|164.29|161.49|164.47|161.67|164.47|161.67|164.29|161.49|0
1651041040000|2022-04-27 06:30:40|164.41|161.61|164.53|161.73|164.53|161.73|164.41|161.61|0
1651041050000|2022-04-27 06:30:50|164.59|161.79|164.89|162.09|164.89|162.09|164.59|161.79|0
1651041060000|2022-04-27 06:31:00|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1651041070000|2022-04-27 06:31:10|164.83|162.03|164.83|162.03|164.89|162.09|164.77|161.97|0
1651041080000|2022-04-27 06:31:20|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1651041090000|2022-04-27 06:31:30|164.71|161.91|164.77|161.97|164.89|162.09|164.71|161.91|0
1651041100000|2022-04-27 06:31:40|164.83|162.03|164.83|162.03|164.83|162.03|164.77|161.97|0
1651041110000|2022-04-27 06:31:50|164.77|161.97|164.83|162.03|164.89|162.09|164.77|161.97|0
1651041120000|2022-04-27 06:32:00|164.71|161.91|164.53|161.73|164.71|161.91|164.53|161.73|0
1651041130000|2022-04-27 06:32:10|164.47|161.67|164.29|161.49|164.53|161.73|164.29|161.49|0
1651041140000|2022-04-27 06:32:20|164.23|161.43|164.23|161.43|164.23|161.43|164.17|161.37|0
1651041150000|2022-04-27 06:32:30|164.29|161.49|164.05|161.25|164.29|161.49|164.05|161.25|0
1651041160000|2022-04-27 06:32:40|163.99|161.19|163.87|161.07|164.05|161.25|163.87|161.07|0
1651041170000|2022-04-27 06:32:50|163.81|161.01|163.75|160.95|163.81|161.01|163.69|160.89|0
1651041180000|2022-04-27 06:33:00|163.81|161.01|163.81|161.01|163.81|161.01|163.81|161.01|0
1651041190000|2022-04-27 06:33:10|163.87|161.07|163.81|161.01|163.87|161.07|163.81|161.01|0
1651041200000|2022-04-27 06:33:20|163.75|160.95|163.57|160.77|163.75|160.95|163.57|160.77|0
1651041210000|2022-04-27 06:33:30|163.81|161.01|163.93|161.13|163.93|161.13|163.81|161.01|0
1651041220000|2022-04-27 06:33:40|163.87|161.07|164.05|161.25|164.05|161.25|163.87|161.07|0
1651041230000|2022-04-27 06:33:50|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1651041240000|2022-04-27 06:34:00|163.99|161.19|164.23|161.43|164.23|161.43|163.99|161.19|0
1651041250000|2022-04-27 06:34:10|164.17|161.37|164.17|161.37|164.29|161.49|164.17|161.37|0
1651041260000|2022-04-27 06:34:20|164.05|161.25|163.69|160.89|164.05|161.25|163.69|160.89|0
1651041270000|2022-04-27 06:34:30|163.81|161.01|163.69|160.89|163.81|161.01|163.69|160.89|0
1651041280000|2022-04-27 06:34:40|163.81|161.01|163.93|161.13|163.93|161.13|163.81|161.01|0
1651041290000|2022-04-27 06:34:50|163.81|161.01|163.87|161.07|163.87|161.07|163.81|161.01|0
1651041300000|2022-04-27 06:35:00|163.81|161.01|163.69|160.89|163.81|161.01|163.69|160.89|0
1651041310000|2022-04-27 06:35:10|163.57|160.77|163.75|160.95|163.75|160.95|163.57|160.77|0
1651041320000|2022-04-27 06:35:20|163.81|161.01|163.81|161.01|163.81|161.01|163.81|161.01|0
1651041340000|2022-04-27 06:35:40|163.93|161.13|163.93|161.13|163.93|161.13|163.87|161.07|0
1651041350000|2022-04-27 06:35:50|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1651041360000|2022-04-27 06:36:00|164.17|161.37|164.17|161.37|164.29|161.49|164.17|161.37|0
1651041370000|2022-04-27 06:36:10|164.05|161.25|164.05|161.25|164.05|161.25|164.05|161.25|0
1651041380000|2022-04-27 06:36:20|163.99|161.19|164.17|161.37|164.17|161.37|163.99|161.19|0
1651041390000|2022-04-27 06:36:30|164.05|161.25|164.17|161.37|164.17|161.37|164.05|161.25|0
1651041400000|2022-04-27 06:36:40|164.29|161.49|164.46|161.66|164.46|161.66|164.22|161.42|0
1651041410000|2022-04-27 06:36:50|164.58|161.78|164.88|162.08|164.88|162.08|164.58|161.78|0
1651041420000|2022-04-27 06:37:00|164.82|162.02|164.64|161.84|164.82|162.02|164.64|161.84|0
1651041430000|2022-04-27 06:37:10|164.52|161.72|164.64|161.84|164.64|161.84|164.52|161.72|0
1651041440000|2022-04-27 06:37:20|164.46|161.66|164.4|161.6|164.46|161.66|164.4|161.6|0
1651041450000|2022-04-27 06:37:30|164.29|161.49|164.4|161.6|164.4|161.6|164.29|161.49|0
1651041460000|2022-04-27 06:37:40|164.28|161.48|164.17|161.37|164.28|161.48|164.17|161.37|0
1651041470000|2022-04-27 06:37:50|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1651041480000|2022-04-27 06:38:00|163.86|161.06|163.69|160.89|163.98|161.18|163.69|160.89|0
1651041490000|2022-04-27 06:38:10|163.75|160.95|163.69|160.89|163.75|160.95|163.63|160.83|0
1651041500000|2022-04-27 06:38:20|163.57|160.77|163.33|160.53|163.57|160.77|163.33|160.53|0
1651041510000|2022-04-27 06:38:30|163.27|160.47|163.21|160.41|163.27|160.47|163.21|160.41|0
1651041520000|2022-04-27 06:38:40|163.09|160.29|163.03|160.23|163.09|160.29|162.97|160.17|0
1651041530000|2022-04-27 06:38:50|163.09|160.29|162.97|160.17|163.09|160.29|162.97|160.17|0
1651041540000|2022-04-27 06:39:00|165.62|162.82|164.73|161.93|165.62|162.82|162.51|159.71|0
1651041550000|2022-04-27 06:39:10|163.29|160.49|163.17|160.37|163.29|160.49|163.05|160.25|0
1651041560000|2022-04-27 06:39:20|163.11|160.31|163.05|160.25|163.11|160.31|163.05|160.25|0
1651041570000|2022-04-27 06:39:30|163.17|160.37|163.17|160.37|163.17|160.37|163.11|160.31|0
1651041580000|2022-04-27 06:39:40|163.05|160.25|162.82|160.02|163.05|160.25|162.82|160.02|0
1651041590000|2022-04-27 06:39:50|162.87|160.07|162.7|159.9|162.87|160.07|162.7|159.9|0
1651041600000|2022-04-27 06:40:00|162.58|159.78|162.58|159.78|162.63|159.83|162.46|159.66|0
1651041610000|2022-04-27 06:40:10|162.63|159.83|162.58|159.78|162.63|159.83|162.58|159.78|0
1651041620000|2022-04-27 06:40:20|162.46|159.66|162.46|159.66|162.46|159.66|162.46|159.66|0
1651041630000|2022-04-27 06:40:30|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1651041640000|2022-04-27 06:40:40|162.46|159.66|162.46|159.66|162.46|159.66|162.46|159.66|0
1651041650000|2022-04-27 06:40:50|162.4|159.6|162.22|159.42|162.4|159.6|162.1|159.3|0
1651041660000|2022-04-27 06:41:00|162.28|159.48|162.28|159.48|162.28|159.48|162.28|159.48|0
1651041670000|2022-04-27 06:41:10|162.46|159.66|162.34|159.54|162.46|159.66|162.34|159.54|0
1651041680000|2022-04-27 06:41:20|162.4|159.6|162.4|159.6|162.4|159.6|162.34|159.54|0
1651041690000|2022-04-27 06:41:30|162.34|159.54|162.1|159.3|162.34|159.54|162.1|159.3|0
1651041700000|2022-04-27 06:41:40|162.34|159.54|162.22|159.42|162.34|159.54|162.22|159.42|0
1651041710000|2022-04-27 06:41:50|162.1|159.3|162.16|159.36|162.22|159.42|162.1|159.3|0
1651041720000|2022-04-27 06:42:00|162.1|159.3|161.75|158.95|162.1|159.3|161.75|158.95|0
1651041730000|2022-04-27 06:42:10|161.87|159.07|161.75|158.95|161.98|159.18|161.75|158.95|0
1651041740000|2022-04-27 06:42:20|161.63|158.83|161.8|159|161.8|159|161.63|158.83|0
1651041750000|2022-04-27 06:42:30|161.86|159.06|162.1|159.3|162.1|159.3|161.86|159.06|0
1651041760000|2022-04-27 06:42:40|162.22|159.42|162.58|159.78|162.69|159.89|162.22|159.42|0
1651041770000|2022-04-27 06:42:50|162.46|159.66|162.69|159.89|162.69|159.89|162.46|159.66|0
1651041780000|2022-04-27 06:43:00|162.75|159.95|162.63|159.83|162.75|159.95|162.58|159.78|0
1651041790000|2022-04-27 06:43:10|162.69|159.89|162.93|160.13|162.93|160.13|162.69|159.89|0
1651041800000|2022-04-27 06:43:20|163.05|160.25|162.93|160.13|163.05|160.25|162.93|160.13|0
1651041810000|2022-04-27 06:43:30|162.81|160.01|162.81|160.01|162.87|160.07|162.69|159.89|0
1651041820000|2022-04-27 06:43:40|162.69|159.89|162.57|159.77|162.69|159.89|162.57|159.77|0
1651041830000|2022-04-27 06:43:50|162.51|159.71|162.34|159.54|162.51|159.71|162.34|159.54|0
1651041840000|2022-04-27 06:44:00|162.46|159.66|162.69|159.89|162.69|159.89|162.46|159.66|0
1651041850000|2022-04-27 06:44:10|162.57|159.77|162.57|159.77|162.57|159.77|162.57|159.77|0
1651041860000|2022-04-27 06:44:20|162.46|159.66|162.22|159.42|162.57|159.77|162.22|159.42|0
1651041870000|2022-04-27 06:44:30|162.28|159.48|162.28|159.48|162.28|159.48|162.28|159.48|0
1651041880000|2022-04-27 06:44:40|162.39|159.59|162.46|159.66|162.46|159.66|162.34|159.54|0
1651041890000|2022-04-27 06:44:50|162.57|159.77|162.69|159.89|162.69|159.89|162.57|159.77|0
1651041900000|2022-04-27 06:45:00|162.57|159.77|162.69|159.89|162.75|159.95|162.57|159.77|0
1651041910000|2022-04-27 06:45:10|162.93|160.13|163.05|160.25|163.05|160.25|162.93|160.13|0
1651041920000|2022-04-27 06:45:20|162.99|160.19|162.69|159.89|163.05|160.25|162.69|159.89|0
1651041930000|2022-04-27 06:45:30|162.75|159.95|162.27|159.47|162.75|159.95|162.27|159.47|0
1651041940000|2022-04-27 06:45:40|162.34|159.54|162.34|159.54|162.34|159.54|162.22|159.42|0
1651041950000|2022-04-27 06:45:50|162.57|159.77|162.57|159.77|162.81|160.01|162.57|159.77|0
1651041960000|2022-04-27 06:46:00|162.45|159.65|162.22|159.42|162.45|159.65|162.22|159.42|0
1651041970000|2022-04-27 06:46:10|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1651041980000|2022-04-27 06:46:20|162.22|159.42|162.34|159.54|162.34|159.54|162.22|159.42|0
1651041990000|2022-04-27 06:46:30|162.27|159.47|162.27|159.47|162.27|159.47|162.22|159.42|0
1651042000000|2022-04-27 06:46:40|162.22|159.42|162.34|159.54|162.34|159.54|162.22|159.42|0
1651042010000|2022-04-27 06:46:50|162.45|159.65|162.69|159.89|162.69|159.89|162.45|159.65|0
1651042020000|2022-04-27 06:47:00|162.63|159.83|162.45|159.65|162.63|159.83|162.45|159.65|0
1651042030000|2022-04-27 06:47:10|162.51|159.71|162.45|159.65|162.51|159.71|162.45|159.65|0
1651042040000|2022-04-27 06:47:20|162.33|159.53|162.45|159.65|162.57|159.77|162.33|159.53|0
1651042050000|2022-04-27 06:47:30|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1651042060000|2022-04-27 06:47:40|162.33|159.53|162.45|159.65|162.45|159.65|162.33|159.53|0
1651042070000|2022-04-27 06:47:50|162.75|159.95|162.81|160.01|162.87|160.07|162.75|159.95|0
1651042080000|2022-04-27 06:48:00|162.75|159.95|162.81|160.01|162.81|160.01|162.69|159.89|0
1651042090000|2022-04-27 06:48:10|162.93|160.13|162.93|160.13|162.93|160.13|162.93|160.13|0
1651042100000|2022-04-27 06:48:20|162.98|160.18|163.16|160.36|163.16|160.36|162.98|160.18|0
1651042110000|2022-04-27 06:48:30|163.28|160.48|163.52|160.72|163.52|160.72|163.28|160.48|0
1651042120000|2022-04-27 06:48:40|163.58|160.78|163.58|160.78|163.58|160.78|163.46|160.66|0
1651042130000|2022-04-27 06:48:50|163.64|160.84|163.22|160.42|163.64|160.84|163.22|160.42|0
1651042140000|2022-04-27 06:49:00|163.28|160.48|163.16|160.36|163.28|160.48|163.16|160.36|0
1651042150000|2022-04-27 06:49:10|163.05|160.25|162.98|160.18|163.05|160.25|162.98|160.18|0
1651042160000|2022-04-27 06:49:20|162.93|160.13|163.05|160.25|163.05|160.25|162.93|160.13|0
1651042170000|2022-04-27 06:49:30|163.16|160.36|162.93|160.13|163.16|160.36|162.93|160.13|0
1651042180000|2022-04-27 06:49:40|163.04|160.24|163.16|160.36|163.16|160.36|162.98|160.18|0
1651042190000|2022-04-27 06:49:50|163.22|160.42|163.28|160.48|163.28|160.48|163.22|160.42|0
1651042200000|2022-04-27 06:50:00|163.34|160.54|163.28|160.48|163.34|160.54|163.28|160.48|0
1651042210000|2022-04-27 06:50:10|163.22|160.42|163.16|160.36|163.22|160.42|163.16|160.36|0
1651042220000|2022-04-27 06:50:20|163.1|160.3|163.1|160.3|163.1|160.3|163.04|160.24|0
1651042230000|2022-04-27 06:50:30|163.16|160.36|163.22|160.42|163.22|160.42|163.16|160.36|0
1651042240000|2022-04-27 06:50:40|163.1|160.3|162.81|160.01|163.1|160.3|162.74|159.94|0
1651042250000|2022-04-27 06:50:50|162.69|159.89|162.98|160.18|162.98|160.18|162.69|159.89|0
1651042260000|2022-04-27 06:51:00|162.92|160.12|162.63|159.83|162.92|160.12|162.63|159.83|0
1651042270000|2022-04-27 06:51:10|162.69|159.89|162.45|159.65|162.69|159.89|162.45|159.65|0
1651042280000|2022-04-27 06:51:20|162.57|159.77|162.51|159.71|162.57|159.77|162.51|159.71|0
1651042290000|2022-04-27 06:51:30|162.45|159.65|162.74|159.94|162.86|160.06|162.45|159.65|0
1651042300000|2022-04-27 06:51:40|162.81|160.01|162.81|160.01|162.81|160.01|162.57|159.77|0
1651042310000|2022-04-27 06:51:50|163.28|160.48|163.7|160.9|163.7|160.9|163.22|160.42|0
1651042320000|2022-04-27 06:52:00|163.81|161.01|163.7|160.9|163.88|161.08|163.64|160.84|0
1651042330000|2022-04-27 06:52:10|163.69|160.89|163.64|160.84|163.81|161.01|163.64|160.84|0
1651042340000|2022-04-27 06:52:20|163.58|160.78|163.22|160.42|163.58|160.78|163.22|160.42|0
1651042350000|2022-04-27 06:52:30|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1651042360000|2022-04-27 06:52:40|163.22|160.42|163.16|160.36|163.22|160.42|163.16|160.36|0
1651042370000|2022-04-27 06:52:50|163.4|160.6|163.52|160.72|163.52|160.72|163.4|160.6|0
1651042380000|2022-04-27 06:53:00|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1651042390000|2022-04-27 06:53:10|163.22|160.42|163.34|160.54|163.4|160.6|163.22|160.42|0
1651042400000|2022-04-27 06:53:20|163.28|160.48|163.46|160.66|163.46|160.66|163.28|160.48|0
1651042410000|2022-04-27 06:53:30|163.4|160.6|163.46|160.66|163.46|160.66|163.4|160.6|0
1651042420000|2022-04-27 06:53:40|163.4|160.6|163.4|160.6|163.4|160.6|163.34|160.54|0
1651042430000|2022-04-27 06:53:50|163.34|160.54|163.16|160.36|163.34|160.54|163.16|160.36|0
1651042440000|2022-04-27 06:54:00|163.4|160.6|163.57|160.77|163.57|160.77|163.4|160.6|0
1651042450000|2022-04-27 06:54:10|163.46|160.66|163.46|160.66|163.52|160.72|163.46|160.66|0
1651042460000|2022-04-27 06:54:20|163.57|160.77|163.76|160.96|163.76|160.96|163.57|160.77|0
1651042470000|2022-04-27 06:54:30|163.81|161.01|163.75|160.95|163.87|161.07|163.75|160.95|0
1651042480000|2022-04-27 06:54:40|163.64|160.84|163.69|160.89|163.69|160.89|163.64|160.84|0
1651042490000|2022-04-27 06:54:50|163.64|160.84|163.69|160.89|163.69|160.89|163.64|160.84|0
1651042500000|2022-04-27 06:55:00|163.57|160.77|163.75|160.95|163.75|160.95|163.57|160.77|0
1651042510000|2022-04-27 06:55:10|163.81|161.01|163.99|161.19|163.99|161.19|163.81|161.01|0
1651042520000|2022-04-27 06:55:20|163.87|161.07|163.93|161.13|163.93|161.13|163.87|161.07|0
1651042530000|2022-04-27 06:55:30|163.81|161.01|163.81|161.01|163.81|161.01|163.75|160.95|0
1651042540000|2022-04-27 06:55:40|163.93|161.13|163.63|160.83|163.93|161.13|163.63|160.83|0
1651042550000|2022-04-27 06:55:50|163.4|160.6|163.4|160.6|163.4|160.6|163.4|160.6|0
1651042560000|2022-04-27 06:56:00|163.33|160.53|163.33|160.53|163.33|160.53|163.16|160.36|0
1651042570000|2022-04-27 06:56:10|163.28|160.48|163.57|160.77|163.69|160.89|163.28|160.48|0
1651042580000|2022-04-27 06:56:20|163.45|160.65|164.11|161.31|164.11|161.31|163.45|160.65|0
1651042590000|2022-04-27 06:56:30|164.05|161.25|164.11|161.31|164.11|161.31|163.99|161.19|0
1651042600000|2022-04-27 06:56:40|164.17|161.37|164.17|161.37|164.17|161.37|164.17|161.37|0
1651042610000|2022-04-27 06:56:50|164.35|161.55|164.59|161.79|164.59|161.79|164.35|161.55|0
1651042620000|2022-04-27 06:57:00|164.47|161.67|164.11|161.31|164.47|161.67|164.05|161.25|0
1651042630000|2022-04-27 06:57:10|163.99|161.19|163.99|161.19|164.05|161.25|163.99|161.19|0
1651042640000|2022-04-27 06:57:20|163.75|160.95|163.4|160.6|163.75|160.95|163.4|160.6|0
1651042650000|2022-04-27 06:57:30|163.51|160.71|163.51|160.71|163.51|160.71|163.45|160.65|0
1651042660000|2022-04-27 06:57:40|163.33|160.53|163.75|160.95|163.75|160.95|163.33|160.53|0
1651042670000|2022-04-27 06:57:50|163.93|161.13|163.87|161.07|163.93|161.13|163.87|161.07|0
1651042680000|2022-04-27 06:58:00|163.93|161.13|163.99|161.19|163.99|161.19|163.87|161.07|0
1651042690000|2022-04-27 06:58:10|164.05|161.25|163.81|161.01|164.05|161.25|163.81|161.01|0
1651042700000|2022-04-27 06:58:20|163.75|160.95|163.75|160.95|163.75|160.95|163.75|160.95|0
1651042710000|2022-04-27 06:58:30|163.63|160.83|163.93|161.13|163.93|161.13|163.63|160.83|0
1651042720000|2022-04-27 06:58:40|164.11|161.31|164.05|161.25|164.11|161.31|164.05|161.25|0
1651042730000|2022-04-27 06:58:50|163.99|161.19|164.11|161.31|164.11|161.31|163.99|161.19|0
1651042740000|2022-04-27 06:59:00|164.23|161.43|164.35|161.55|164.35|161.55|164.23|161.43|0
1651042750000|2022-04-27 06:59:10|164.23|161.43|164.35|161.55|164.35|161.55|164.11|161.31|0
1651042760000|2022-04-27 06:59:20|164.23|161.43|164.23|161.43|164.35|161.55|164.23|161.43|0
1651042770000|2022-04-27 06:59:30|164.47|161.67|164.59|161.79|164.59|161.79|164.35|161.55|0
1651042780000|2022-04-27 06:59:40|164.47|161.67|164.71|161.91|164.83|162.03|164.47|161.67|0
1651042790000|2022-04-27 06:59:50|164.47|161.67|164.59|161.79|164.71|161.91|164.47|161.67|0
1651042800000|2022-04-27 07:00:00|164.23|161.43|164.11|161.31|164.23|161.43|164.11|161.31|0
1651042810000|2022-04-27 07:00:10|164.47|161.67|164.59|161.79|164.59|161.79|164.4|161.6|0
1651042820000|2022-04-27 07:00:20|164.64|161.84|164.64|161.84|164.64|161.84|164.59|161.79|0
1651042830000|2022-04-27 07:00:30|164.71|161.91|164.47|161.67|164.71|161.91|164.23|161.43|0
1651042840000|2022-04-27 07:00:40|164.23|161.43|164.17|161.37|164.35|161.55|164.17|161.37|0
1651042850000|2022-04-27 07:00:50|164.16|161.36|164.23|161.43|164.35|161.55|164.16|161.36|0
1651042860000|2022-04-27 07:01:00|164.11|161.31|163.87|161.07|164.11|161.31|163.87|161.07|0
1651042870000|2022-04-27 07:01:10|164.11|161.31|164.59|161.79|164.59|161.79|164.11|161.31|0
1651042880000|2022-04-27 07:01:20|164.4|161.6|164.94|162.14|164.94|162.14|164.4|161.6|0
1651042890000|2022-04-27 07:01:30|165.06|162.26|165.18|162.38|165.24|162.44|165.06|162.26|0
1651042900000|2022-04-27 07:01:40|165.24|162.44|165.78|162.98|165.9|163.1|165.24|162.44|0
1651042910000|2022-04-27 07:01:50|165.9|163.1|165.78|162.98|165.9|163.1|165.78|162.98|0
1651042920000|2022-04-27 07:02:00|165.66|162.86|165.24|162.44|165.66|162.86|165.24|162.44|0
1651042930000|2022-04-27 07:02:10|165.06|162.26|165.54|162.74|165.54|162.74|165.06|162.26|0
1651042940000|2022-04-27 07:02:20|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1651042950000|2022-04-27 07:02:30|165.48|162.68|165.78|162.98|165.78|162.98|165.24|162.44|0
1651042960000|2022-04-27 07:02:40|165.9|163.1|166.02|163.22|166.02|163.22|165.78|162.98|0
1651042970000|2022-04-27 07:02:50|165.9|163.1|166.14|163.34|166.14|163.34|165.78|162.98|0
1651042980000|2022-04-27 07:03:00|165.9|163.1|165.24|162.44|165.9|163.1|165.18|162.38|0
1651042990000|2022-04-27 07:03:10|165.66|162.86|165.6|162.8|165.66|162.86|165.42|162.62|0
1651043000000|2022-04-27 07:03:20|165.42|162.62|165.12|162.32|165.42|162.62|165.06|162.26|0
1651043010000|2022-04-27 07:03:30|164.58|161.78|164.22|161.42|164.58|161.78|163.87|161.07|0
1651043020000|2022-04-27 07:03:40|164.04|161.24|164.11|161.31|164.11|161.31|164.04|161.24|0
1651043030000|2022-04-27 07:03:50|163.99|161.19|163.99|161.19|163.99|161.19|163.99|161.19|0
1651043040000|2022-04-27 07:04:00|163.75|160.95|163.45|160.65|163.75|160.95|163.45|160.65|0
1651043050000|2022-04-27 07:04:10|163.21|160.41|163.15|160.35|163.33|160.53|163.15|160.35|0
1651043060000|2022-04-27 07:04:20|162.91|160.11|163.03|160.23|163.09|160.29|162.8|160|0
1651043070000|2022-04-27 07:04:30|163.09|160.29|163.09|160.29|163.09|160.29|163.03|160.23|0
1651043080000|2022-04-27 07:04:40|163.15|160.35|163.33|160.53|163.33|160.53|163.15|160.35|0
1651043090000|2022-04-27 07:04:50|163.39|160.59|163.51|160.71|163.57|160.77|163.39|160.59|0
1651043100000|2022-04-27 07:05:00|163.75|160.95|163.55|161.15|163.78|161.38|163.55|160.95|0
1651043110000|2022-04-27 07:05:10|163.19|160.79|163.19|160.79|163.25|160.85|163.19|160.79|0
1651043120000|2022-04-27 07:05:20|163.31|160.91|163.07|160.67|163.31|160.91|163.07|160.67|0
1651043130000|2022-04-27 07:05:30|163.13|160.73|162.71|160.31|163.13|160.73|162.48|160.08|0
1651043140000|2022-04-27 07:05:40|162.95|160.55|162.71|160.31|163.07|160.67|162.71|160.31|0
1651043150000|2022-04-27 07:05:50|162.77|160.37|163.19|160.79|163.19|160.79|162.71|160.31|0
1651043160000|2022-04-27 07:06:00|162.95|160.55|162.59|160.19|162.95|160.55|162.59|160.19|0
1651043170000|2022-04-27 07:06:10|162.48|160.08|162.71|160.31|162.71|160.31|162.48|160.08|0
1651043180000|2022-04-27 07:06:20|162.59|160.19|162.59|160.19|162.59|160.19|162.47|160.07|0
1651043190000|2022-04-27 07:06:30|162.47|160.07|162.71|160.31|162.71|160.31|162.47|160.07|0
1651043200000|2022-04-27 07:06:40|162.83|160.43|162.71|160.31|162.83|160.43|162.71|160.31|0
1651043210000|2022-04-27 07:06:50|162.83|160.43|162.83|160.43|162.83|160.43|162.77|160.37|0
1651043220000|2022-04-27 07:07:00|162.95|160.55|162|159.6|162.95|160.55|162|159.6|0
1651043230000|2022-04-27 07:07:10|161.88|159.48|162.12|159.72|162.12|159.72|161.88|159.48|0
1651043240000|2022-04-27 07:07:20|161.94|159.54|161.88|159.48|161.94|159.54|161.76|159.36|0
1651043250000|2022-04-27 07:07:30|162|159.6|162.29|159.89|162.29|159.89|162|159.6|0
1651043260000|2022-04-27 07:07:40|162.53|160.13|162.83|160.43|162.83|160.43|162.53|160.13|0
1651043270000|2022-04-27 07:07:50|162.71|160.31|163.12|160.72|163.12|160.72|162.71|160.31|0
1651043280000|2022-04-27 07:08:00|163.42|161.02|163.72|161.32|163.72|161.32|163.42|161.02|0
1651043290000|2022-04-27 07:08:10|163.6|161.2|163.31|160.91|163.6|161.2|163.31|160.91|0
1651043300000|2022-04-27 07:08:20|163.54|161.14|164.14|161.74|164.14|161.74|163.54|161.14|0
1651043310000|2022-04-27 07:08:30|164.08|161.68|164.14|161.74|164.14|161.74|164.02|161.62|0
1651043320000|2022-04-27 07:08:40|164.26|161.86|164.38|161.98|164.44|162.04|164.26|161.86|0
1651043330000|2022-04-27 07:08:50|164.74|162.34|164.74|162.34|164.8|162.4|164.74|162.34|0
1651043340000|2022-04-27 07:09:00|164.91|162.51|164.74|162.34|165.03|162.63|164.74|162.34|0
1651043350000|2022-04-27 07:09:10|165.1|162.7|165.58|163.18|165.63|163.23|165.1|162.7|0
1651043360000|2022-04-27 07:09:20|165.7|163.3|165.46|163.06|165.7|163.3|165.46|163.06|0
1651043370000|2022-04-27 07:09:30|165.58|163.18|165.51|163.11|165.7|163.3|165.51|163.11|0
1651043380000|2022-04-27 07:09:40|165.22|162.82|164.98|162.58|165.22|162.82|164.98|162.58|0
1651043390000|2022-04-27 07:09:50|164.74|162.34|164.91|162.51|164.91|162.51|164.62|162.22|0
1651043400000|2022-04-27 07:10:00|164.62|162.22|163.66|161.26|164.62|162.22|163.66|161.26|0
1651043410000|2022-04-27 07:10:10|163.6|161.2|163.54|161.14|163.78|161.38|163.54|161.14|0
1651043420000|2022-04-27 07:10:20|163.3|160.9|162.95|160.55|163.54|161.14|162.95|160.55|0
1651043430000|2022-04-27 07:10:30|162.83|160.43|163|160.6|163|160.6|162.77|160.37|0
1651043440000|2022-04-27 07:10:40|162.95|160.55|163.07|160.67|163.07|160.67|162.95|160.55|0
1651043450000|2022-04-27 07:10:50|163.12|160.72|163.42|161.02|163.42|161.02|163.12|160.72|0
1651043460000|2022-04-27 07:11:00|163.54|161.14|163.54|161.14|163.66|161.26|163.42|161.02|0
1651043470000|2022-04-27 07:11:10|163.48|161.08|163.54|161.14|163.54|161.14|163.42|161.02|0
1651043480000|2022-04-27 07:11:20|163.6|161.2|164.02|161.62|164.02|161.62|163.6|161.2|0
1651043490000|2022-04-27 07:11:30|164.26|161.86|164.02|161.62|164.26|161.86|164.02|161.62|0
1651043500000|2022-04-27 07:11:40|163.9|161.5|163.72|161.32|163.9|161.5|163.72|161.32|0
1651043510000|2022-04-27 07:11:50|163.96|161.56|163.96|161.56|164.08|161.68|163.96|161.56|0
1651043520000|2022-04-27 07:12:00|164.02|161.62|163.66|161.26|164.02|161.62|163.66|161.26|0
1651043530000|2022-04-27 07:12:10|163.3|160.9|163.42|161.02|163.42|161.02|163.12|160.72|0
1651043540000|2022-04-27 07:12:20|163.36|160.96|163.66|161.26|163.66|161.26|163.36|160.96|0
1651043550000|2022-04-27 07:12:30|163.72|161.32|163.9|161.5|163.9|161.5|163.66|161.26|0
1651043560000|2022-04-27 07:12:40|163.96|161.56|163.9|161.5|163.96|161.56|163.66|161.26|0
1651043570000|2022-04-27 07:12:50|164.02|161.62|164.85|162.45|164.85|162.45|164.02|161.62|0
1651043580000|2022-04-27 07:13:00|165.09|162.69|165.09|162.69|165.09|162.69|164.85|162.45|0
1651043590000|2022-04-27 07:13:10|164.97|162.57|164.61|162.21|164.97|162.57|164.61|162.21|0
1651043600000|2022-04-27 07:13:20|164.49|162.09|164.14|161.74|164.49|162.09|164.14|161.74|0
1651043610000|2022-04-27 07:13:30|163.66|161.26|163.06|160.66|163.66|161.26|163.06|160.66|0
1651043620000|2022-04-27 07:13:40|163.42|161.02|163.24|160.84|163.54|161.14|163.24|160.84|0
1651043630000|2022-04-27 07:13:50|163.18|160.78|162.83|160.43|163.18|160.78|162.83|160.43|0
1651043640000|2022-04-27 07:14:00|162.47|160.07|161.99|159.59|162.47|160.07|161.99|159.59|0
1651043650000|2022-04-27 07:14:10|162.35|159.95|162.11|159.71|162.53|160.13|162.11|159.71|0
1651043660000|2022-04-27 07:14:20|161.99|159.59|162.11|159.71|162.11|159.71|161.93|159.53|0
1651043670000|2022-04-27 07:14:30|161.93|159.53|161.76|159.36|161.93|159.53|161.76|159.36|0
1651043680000|2022-04-27 07:14:40|161.88|159.48|161.88|159.48|162.23|159.83|161.88|159.48|0
1651043690000|2022-04-27 07:14:50|162.11|159.71|161.88|159.48|162.11|159.71|161.88|159.48|0
1651043700000|2022-04-27 07:15:00|161.64|159.24|161.4|159|161.64|159.24|161.34|158.94|0
1651043710000|2022-04-27 07:15:10|161.69|159.29|162.29|159.89|162.29|159.89|161.69|159.29|0
1651043720000|2022-04-27 07:15:20|162.23|159.83|162.17|159.77|162.23|159.83|162.11|159.71|0
1651043730000|2022-04-27 07:15:30|161.99|159.59|162.23|159.83|162.23|159.83|161.99|159.59|0
1651043740000|2022-04-27 07:15:40|161.93|159.53|161.99|159.59|162.05|159.65|161.93|159.53|0
1651043750000|2022-04-27 07:15:50|161.93|159.53|161.81|159.41|161.99|159.59|161.81|159.41|0
1651043760000|2022-04-27 07:16:00|161.64|159.24|161.4|159|161.64|159.24|161.4|159|0
1651043770000|2022-04-27 07:16:10|161.05|158.65|161.05|158.65|161.16|158.76|161.05|158.65|0
1651043780000|2022-04-27 07:16:20|160.81|158.41|160.57|158.17|160.81|158.41|160.57|158.17|0
1651043790000|2022-04-27 07:16:30|160.69|158.29|161.22|158.82|161.22|158.82|160.69|158.29|0
1651043800000|2022-04-27 07:16:40|161.4|159|161.81|159.41|161.81|159.41|161.4|159|0
1651043810000|2022-04-27 07:16:50|161.87|159.47|161.81|159.41|161.99|159.59|161.81|159.41|0
1651043820000|2022-04-27 07:17:00|161.64|159.24|161.05|158.65|161.64|159.24|160.93|158.53|0
1651043830000|2022-04-27 07:17:10|160.93|158.53|160.98|158.58|160.98|158.58|160.81|158.41|0
1651043840000|2022-04-27 07:17:20|161.22|158.82|161.05|158.65|161.28|158.88|161.05|158.65|0
1651043850000|2022-04-27 07:17:30|160.81|158.41|160.81|158.41|161.05|158.65|160.69|158.29|0
1651043860000|2022-04-27 07:17:40|161.1|158.7|161.22|158.82|161.22|158.82|161.1|158.7|0
1651043870000|2022-04-27 07:17:50|160.81|158.41|161.16|158.76|161.16|158.76|160.75|158.35|0
1651043880000|2022-04-27 07:18:00|161.04|158.64|161.16|158.76|161.22|158.82|161.04|158.64|0
1651043890000|2022-04-27 07:18:10|161.22|158.82|161.64|159.24|161.64|159.24|161.22|158.82|0
1651043900000|2022-04-27 07:18:20|161.75|159.35|161.99|159.59|162.11|159.71|161.75|159.35|0
1651043910000|2022-04-27 07:18:30|161.81|159.41|162.35|159.95|162.35|159.95|161.81|159.41|0
1651043920000|2022-04-27 07:18:40|162.46|160.06|162.28|159.88|162.46|160.06|162.23|159.83|0
1651043930000|2022-04-27 07:18:50|162.23|159.83|162.05|159.65|162.23|159.83|161.99|159.59|0
1651043940000|2022-04-27 07:19:00|161.99|159.59|162.35|159.95|162.35|159.95|161.93|159.53|0
1651043950000|2022-04-27 07:19:10|162.46|160.06|162.17|159.77|162.46|160.06|161.99|159.59|0
1651043960000|2022-04-27 07:19:20|162.35|159.95|162.46|160.06|162.46|160.06|162.28|159.88|0
1651043970000|2022-04-27 07:19:30|162.4|160|160.86|158.46|162.4|160|160.86|158.46|0
1651043980000|2022-04-27 07:19:40|160.57|158.17|160.16|157.76|160.57|158.17|159.98|157.58|0
1651043990000|2022-04-27 07:19:50|160.81|158.41|160.81|158.41|161.04|158.64|160.81|158.41|0
1651044000000|2022-04-27 07:20:00|160.57|158.17|160.63|158.23|160.63|158.23|160.39|157.99|0
1651044010000|2022-04-27 07:20:10|160.45|158.05|160.34|157.94|160.45|158.05|160.22|157.82|0
1651044020000|2022-04-27 07:20:20|160.22|157.82|159.98|157.58|160.22|157.82|159.98|157.58|0
1651044030000|2022-04-27 07:20:30|160.1|157.7|160.1|157.7|160.1|157.7|160.1|157.7|0
1651044040000|2022-04-27 07:20:40|159.69|157.29|159.33|156.93|159.69|157.29|159.33|156.93|0
1651044050000|2022-04-27 07:20:50|158.93|156.53|158.11|155.71|158.93|156.53|158.11|155.71|0
1651044060000|2022-04-27 07:21:00|157.93|155.53|158.75|156.35|158.75|156.35|157.93|155.53|0
1651044070000|2022-04-27 07:21:10|160.24|157.84|159.83|157.43|160.24|157.84|159.83|157.43|0
1651044080000|2022-04-27 07:21:20|159.77|157.37|160.01|157.61|160.06|157.66|159.77|157.37|0
1651044090000|2022-04-27 07:21:30|158.98|156.58|158.63|156.23|158.98|156.58|158.57|156.17|0
1651044100000|2022-04-27 07:21:40|158.46|156.06|159.16|156.76|159.16|156.76|158.46|156.06|0
1651044110000|2022-04-27 07:21:50|158.92|156.52|158.4|156|158.92|156.52|158.4|156|0
1651044120000|2022-04-27 07:22:00|158.34|155.94|156.94|154.54|158.34|155.94|156.94|154.54|0
1651044130000|2022-04-27 07:22:10|157.29|154.89|156.71|154.31|157.29|154.89|156.71|154.31|0
1651044140000|2022-04-27 07:22:20|157.06|154.66|156.59|154.19|157.06|154.66|156.59|154.19|0
1651044150000|2022-04-27 07:22:30|156.71|154.31|157.06|154.66|157.06|154.66|156.71|154.31|0
1651044160000|2022-04-27 07:22:40|156.94|154.54|157|154.6|157.06|154.66|156.94|154.54|0
1651044170000|2022-04-27 07:22:50|156.94|154.54|156.36|153.96|156.94|154.54|156.36|153.96|0
1651044180000|2022-04-27 07:23:00|156.3|153.9|156.9|154.5|156.9|154.5|156.01|153.61|0
1651044190000|2022-04-27 07:23:10|157.02|154.62|157.72|155.32|157.72|155.32|157.02|154.62|0
1651044200000|2022-04-27 07:23:20|157.83|155.43|158.3|155.9|158.3|155.9|157.6|155.2|0
1651044210000|2022-04-27 07:23:30|158.41|156.01|157.71|155.31|158.41|156.01|157.71|155.31|0
1651044220000|2022-04-27 07:23:40|157.77|155.37|157.83|155.43|157.83|155.43|157.6|155.2|0
1651044230000|2022-04-27 07:23:50|158|155.6|157.42|155.02|158|155.6|157.42|155.02|0
1651044240000|2022-04-27 07:24:00|157.54|155.14|157.48|155.08|157.54|155.14|157.37|154.97|0
1651044250000|2022-04-27 07:24:10|157.37|154.97|157.6|155.2|157.6|155.2|157.37|154.97|0
1651044260000|2022-04-27 07:24:20|157.71|155.31|158.12|155.72|158.12|155.72|157.71|155.31|0
1651044270000|2022-04-27 07:24:30|158.18|155.78|158.3|155.9|158.3|155.9|158.18|155.78|0
1651044280000|2022-04-27 07:24:40|158.06|155.66|157.48|155.08|158.18|155.78|157.48|155.08|0
1651044290000|2022-04-27 07:24:50|157.25|154.85|156.9|154.5|157.25|154.85|156.67|154.27|0
1651044300000|2022-04-27 07:25:00|156.55|154.15|156.44|154.04|156.55|154.15|156.21|153.81|0
1651044310000|2022-04-27 07:25:10|156.67|154.27|156.44|154.04|156.67|154.27|156.38|153.98|0
1651044320000|2022-04-27 07:25:20|156.9|154.5|156.49|154.09|156.96|154.56|156.49|154.09|0
1651044330000|2022-04-27 07:25:30|156.44|154.04|155.28|152.88|156.44|154.04|155.28|152.88|0
1651044340000|2022-04-27 07:25:40|155.51|153.11|155.22|152.82|155.51|153.11|155.22|152.82|0
1651044350000|2022-04-27 07:25:50|154.59|152.19|154.48|152.08|154.59|152.19|154.37|151.97|0
1651044360000|2022-04-27 07:26:00|154.59|152.19|154.71|152.31|154.71|152.31|154.37|151.97|0
1651044370000|2022-04-27 07:26:10|154.76|152.36|154.42|152.02|154.94|152.54|154.42|152.02|0
1651044380000|2022-04-27 07:26:20|154.14|151.74|154.48|152.08|154.59|152.19|154.14|151.74|0
1651044390000|2022-04-27 07:26:30|154.25|151.85|153.91|151.51|154.36|151.96|153.91|151.51|0
1651044400000|2022-04-27 07:26:40|154.02|151.62|153.91|151.51|154.02|151.62|153.91|151.51|0
1651044410000|2022-04-27 07:26:50|154.19|151.79|153.91|151.51|154.19|151.79|153.91|151.51|0
1651044420000|2022-04-27 07:27:00|154.25|151.85|154.36|151.96|154.71|152.31|154.25|151.85|0
1651044430000|2022-04-27 07:27:10|153.91|151.51|153.91|151.51|153.91|151.51|153.79|151.39|0
1651044440000|2022-04-27 07:27:20|153.96|151.56|154.25|151.85|154.25|151.85|153.79|151.39|0
1651044450000|2022-04-27 07:27:30|153.91|151.51|154.02|151.62|154.08|151.68|153.91|151.51|0
1651044460000|2022-04-27 07:27:40|154.13|151.73|154.07|151.67|154.3|151.9|154.07|151.67|0
1651044470000|2022-04-27 07:27:50|154.02|151.62|153.96|151.56|154.19|151.79|153.96|151.56|0
1651044480000|2022-04-27 07:28:00|153.79|151.39|153.99|151.59|154.45|152.05|153.73|151.33|0
1651044490000|2022-04-27 07:28:10|153.88|151.48|153.65|151.25|153.88|151.48|153.65|151.25|0
1651044500000|2022-04-27 07:28:20|153.53|151.13|153.13|150.73|153.53|151.13|153.08|150.68|0
1651044510000|2022-04-27 07:28:30|152.96|150.56|153.7|151.3|153.7|151.3|152.96|150.56|0
1651044520000|2022-04-27 07:28:40|153.76|151.36|153.19|150.79|153.76|151.36|153.19|150.79|0
1651044530000|2022-04-27 07:28:50|153.76|151.36|153.53|151.13|153.76|151.36|153.53|151.13|0
1651044540000|2022-04-27 07:29:00|153.31|150.91|153.13|150.73|153.31|150.91|153.13|150.73|0
1651044550000|2022-04-27 07:29:10|153.02|150.62|152.4|150|153.19|150.79|152.4|150|0
1651044560000|2022-04-27 07:29:20|152.17|149.77|152.34|149.94|152.34|149.94|152.17|149.77|0
1651044570000|2022-04-27 07:29:30|152.4|150|152.17|149.77|152.4|150|152.17|149.77|0
1651044580000|2022-04-27 07:29:40|151.94|149.54|152.68|150.28|152.68|150.28|151.94|149.54|0
1651044590000|2022-04-27 07:29:50|152.85|150.45|152.39|149.99|152.96|150.56|152.39|149.99|0
1651044600000|2022-04-27 07:30:00|151.83|149.43|151.71|149.31|151.83|149.43|151.38|148.98|0
1651044610000|2022-04-27 07:30:10|152.22|149.82|151.71|149.31|152.22|149.82|151.71|149.31|0
1651044620000|2022-04-27 07:30:20|152.05|149.65|151.88|149.48|152.28|149.88|151.88|149.48|0
1651044630000|2022-04-27 07:30:30|152.05|149.65|153.08|150.68|153.08|150.68|152.05|149.65|0
1651044640000|2022-04-27 07:30:40|153.19|150.79|153.59|151.19|153.59|151.19|153.19|150.79|0
1651044650000|2022-04-27 07:30:50|153.65|151.25|153.59|151.19|153.7|151.3|153.59|151.19|0
1651044660000|2022-04-27 07:31:00|153.13|150.73|152.62|150.22|153.13|150.73|152.56|150.16|0
1651044670000|2022-04-27 07:31:10|152.22|149.82|152.45|150.05|152.45|150.05|152.17|149.77|0
1651044680000|2022-04-27 07:31:20|152.79|150.39|152.68|150.28|153.02|150.62|152.68|150.28|0
1651044690000|2022-04-27 07:31:30|152.62|150.22|152.51|150.11|152.79|150.39|152.51|150.11|0
1651044700000|2022-04-27 07:31:40|152.33|149.93|152.56|150.16|152.56|150.16|152.22|149.82|0
1651044710000|2022-04-27 07:31:50|152.79|150.39|152.85|150.45|152.85|150.45|152.73|150.33|0
1651044720000|2022-04-27 07:32:00|152.67|150.27|152.96|150.56|152.96|150.56|152.45|150.05|0
1651044730000|2022-04-27 07:32:10|153.07|150.67|153.7|151.3|153.76|151.36|153.07|150.67|0
1651044740000|2022-04-27 07:32:20|153.64|151.24|151.91|149.51|153.7|151.3|151.85|149.45|0
1651044750000|2022-04-27 07:32:30|154.11|151.71|153.65|151.25|154.11|151.71|153.65|151.25|0
1651044760000|2022-04-27 07:32:40|153.76|151.36|153.99|151.59|153.99|151.59|153.76|151.36|0
1651044770000|2022-04-27 07:32:50|153.88|151.48|153.7|151.3|153.99|151.59|153.7|151.3|0
1651044780000|2022-04-27 07:33:00|153.88|151.48|154.27|151.87|154.27|151.87|153.88|151.48|0
1651044790000|2022-04-27 07:33:10|154.1|151.7|153.7|151.3|154.1|151.7|153.7|151.3|0
1651044800000|2022-04-27 07:33:20|153.88|151.48|153.65|151.25|153.88|151.48|153.53|151.13|0
1651044810000|2022-04-27 07:33:30|153.76|151.36|153.82|151.42|153.82|151.42|153.7|151.3|0
1651044820000|2022-04-27 07:33:40|153.88|151.48|153.31|150.91|153.88|151.48|153.31|150.91|0
1651044830000|2022-04-27 07:33:50|153.65|151.25|153.93|151.53|153.93|151.53|153.42|151.02|0
1651044840000|2022-04-27 07:34:00|153.99|151.59|153.65|151.25|153.99|151.59|153.65|151.25|0
1651044850000|2022-04-27 07:34:10|153.76|151.36|154.45|152.05|154.45|152.05|153.76|151.36|0
1651044860000|2022-04-27 07:34:20|154.33|151.93|154.79|152.39|154.79|152.39|154.16|151.76|0
1651044870000|2022-04-27 07:34:30|154.9|152.5|154.56|152.16|154.96|152.56|154.56|152.16|0
1651044880000|2022-04-27 07:34:40|154.5|152.1|154.5|152.1|154.5|152.1|154.5|152.1|0
1651044890000|2022-04-27 07:34:50|154.67|152.27|155.02|152.62|155.02|152.62|154.67|152.27|0
1651044900000|2022-04-27 07:35:00|155.13|152.73|155.71|153.31|155.71|153.31|155.13|152.73|0
1651044910000|2022-04-27 07:35:10|155.59|153.19|155.71|153.31|155.71|153.31|155.48|153.08|0
1651044920000|2022-04-27 07:35:20|155.65|153.25|155.71|153.31|155.71|153.31|155.48|153.08|0
1651044930000|2022-04-27 07:35:30|155.65|153.25|155.36|152.96|155.88|153.48|155.36|152.96|0
1651044940000|2022-04-27 07:35:40|154.9|152.5|154.9|152.5|155.07|152.67|154.9|152.5|0
1651044950000|2022-04-27 07:35:50|155.19|152.79|155.36|152.96|155.36|152.96|155.19|152.79|0
1651044960000|2022-04-27 07:36:00|155.19|152.79|156.05|153.65|156.05|153.65|155.19|152.79|0
1651044970000|2022-04-27 07:36:10|155.59|153.19|155.59|153.19|155.71|153.31|155.59|153.19|0
1651044980000|2022-04-27 07:36:20|155.53|153.13|156.17|153.77|156.17|153.77|155.53|153.13|0
1651044990000|2022-04-27 07:36:30|155.94|153.54|156.05|153.65|156.05|153.65|155.94|153.54|0
1651045000000|2022-04-27 07:36:40|155.94|153.54|155.94|153.54|156.11|153.71|155.94|153.54|0
1651045010000|2022-04-27 07:36:50|155.65|153.25|155.71|153.31|155.76|153.36|155.65|153.25|0
1651045020000|2022-04-27 07:37:00|155.65|153.25|155.48|153.08|155.71|153.31|155.48|153.08|0
1651045030000|2022-04-27 07:37:10|155.71|153.31|155.48|153.08|155.71|153.31|155.48|153.08|0
1651045040000|2022-04-27 07:37:20|155.42|153.02|155.76|153.36|155.76|153.36|155.42|153.02|0
1651045050000|2022-04-27 07:37:30|155.87|153.47|155.87|153.47|156.05|153.65|155.82|153.42|0
1651045060000|2022-04-27 07:37:40|156.05|153.65|156.28|153.88|156.28|153.88|156.05|153.65|0
1651045070000|2022-04-27 07:37:50|156.33|153.93|156.51|154.11|156.51|154.11|156.33|153.93|0
1651045080000|2022-04-27 07:38:00|156.57|154.17|156.74|154.34|156.74|154.34|156.57|154.17|0
1651045090000|2022-04-27 07:38:10|156.86|154.46|157.2|154.8|157.2|154.8|156.86|154.46|0
1651045100000|2022-04-27 07:38:20|156.97|154.57|156.86|154.46|156.97|154.57|156.74|154.34|0
1651045110000|2022-04-27 07:38:30|156.74|154.34|156.91|154.51|156.91|154.51|156.74|154.34|0
1651045120000|2022-04-27 07:38:40|157.09|154.69|157.55|155.15|157.55|155.15|157.09|154.69|0
1651045130000|2022-04-27 07:38:50|157.9|155.5|157.9|155.5|158.01|155.61|157.9|155.5|0
1651045140000|2022-04-27 07:39:00|158.01|155.61|158.71|156.31|158.82|156.42|158.01|155.61|0
1651045150000|2022-04-27 07:39:10|158.94|156.54|159.06|156.66|159.06|156.66|158.94|156.54|0
1651045160000|2022-04-27 07:39:20|159.29|156.89|159.06|156.66|159.29|156.89|158.94|156.54|0
1651045170000|2022-04-27 07:39:30|159.29|156.89|159.46|157.06|159.58|157.18|159.17|156.77|0
1651045180000|2022-04-27 07:39:40|159.29|156.89|159.64|157.24|159.64|157.24|159.29|156.89|0
1651045190000|2022-04-27 07:39:50|159.52|157.12|159.52|157.12|159.52|157.12|159.41|157.01|0
1651045200000|2022-04-27 07:40:00|159.58|157.18|160.11|157.71|160.11|157.71|159.58|157.18|0
1651045210000|2022-04-27 07:40:10|160.34|157.94|160.4|158|160.4|158|160.28|157.88|0
1651045220000|2022-04-27 07:40:20|160.46|158.06|160.22|157.82|160.46|158.06|160.22|157.82|0
1651045230000|2022-04-27 07:40:30|160.11|157.71|159.76|157.36|160.11|157.71|159.76|157.36|0
1651045240000|2022-04-27 07:40:40|159.7|157.3|159.99|157.59|159.99|157.59|159.7|157.3|0
1651045250000|2022-04-27 07:40:50|160.11|157.71|160.46|158.06|160.46|158.06|160.11|157.71|0
1651045260000|2022-04-27 07:41:00|160.86|158.46|160.57|158.17|161.1|158.7|160.57|158.17|0
1651045270000|2022-04-27 07:41:10|160.63|158.23|160.93|158.53|160.93|158.53|160.63|158.23|0
1651045280000|2022-04-27 07:41:20|160.98|158.58|160.81|158.41|160.98|158.58|160.81|158.41|0
1651045300000|2022-04-27 07:41:40|160.75|158.35|160.93|158.53|160.93|158.53|160.75|158.35|0
1651045310000|2022-04-27 07:41:50|160.98|158.58|160.63|158.23|161.04|158.64|160.63|158.23|0
1651045320000|2022-04-27 07:42:00|160.57|158.17|160.22|157.82|160.57|158.17|160.22|157.82|0
1651045330000|2022-04-27 07:42:10|159.99|157.59|159.39|156.99|160.11|157.71|159.39|156.99|0
1651045340000|2022-04-27 07:42:20|159.68|157.28|160.15|157.75|160.15|157.75|159.68|157.28|0
1651045350000|2022-04-27 07:42:30|160.27|157.87|160.09|157.69|160.27|157.87|160.09|157.69|0
1651045360000|2022-04-27 07:42:40|159.97|157.57|160.27|157.87|160.27|157.87|159.97|157.57|0
1651045370000|2022-04-27 07:42:50|160.44|158.04|161.03|158.63|161.03|158.63|160.44|158.04|0
1651045380000|2022-04-27 07:43:00|160.85|158.45|160.5|158.1|160.85|158.45|160.5|158.1|0
1651045390000|2022-04-27 07:43:10|160.62|158.22|160.85|158.45|160.85|158.45|160.62|158.22|0
1651045400000|2022-04-27 07:43:20|161.14|158.74|160.97|158.57|161.2|158.8|160.97|158.57|0
1651045410000|2022-04-27 07:43:30|161.09|158.69|161.26|158.86|161.26|158.86|161.09|158.69|0
1651045420000|2022-04-27 07:43:40|161.2|158.8|160.67|158.27|161.2|158.8|160.67|158.27|0
1651045430000|2022-04-27 07:43:50|160.38|157.98|160.5|158.1|160.5|158.1|160.38|157.98|0
1651045440000|2022-04-27 07:44:00|160.62|158.22|160.44|158.04|160.62|158.22|160.26|157.86|0
1651045450000|2022-04-27 07:44:10|160.32|157.92|161.09|158.69|161.09|158.69|160.32|157.92|0
1651045460000|2022-04-27 07:44:20|161.2|158.8|161.5|159.1|161.5|159.1|161.09|158.69|0
1651045470000|2022-04-27 07:44:30|161.44|159.04|161.61|159.21|161.61|159.21|161.26|158.86|0
1651045480000|2022-04-27 07:44:40|161.5|159.1|161.5|159.1|161.5|159.1|161.5|159.1|0
1651045490000|2022-04-27 07:44:50|161.26|158.86|160.85|158.45|161.26|158.86|160.85|158.45|0
1651045500000|2022-04-27 07:45:00|161.2|158.8|161.14|158.74|161.2|158.8|161.09|158.69|0
1651045510000|2022-04-27 07:45:10|161.5|159.1|164.2|161.8|164.2|161.8|161.5|159.1|0
1651045520000|2022-04-27 07:45:20|163.61|161.21|160.81|158.41|163.61|161.21|160.81|158.41|0
1651045530000|2022-04-27 07:45:30|160.93|158.53|160.81|158.41|160.93|158.53|160.75|158.35|0
1651045540000|2022-04-27 07:45:40|160.86|158.46|160.46|158.06|160.86|158.46|160.46|158.06|0
1651045550000|2022-04-27 07:45:50|160.4|158|160.57|158.17|160.57|158.17|160.22|157.82|0
1651045560000|2022-04-27 07:46:00|160.93|158.53|161.04|158.64|161.04|158.64|160.93|158.53|0
1651045570000|2022-04-27 07:46:10|161.22|158.82|161.4|159|161.4|159|161.22|158.82|0
1651045580000|2022-04-27 07:46:20|161.28|158.88|161.87|159.47|161.87|159.47|161.28|158.88|0
1651045590000|2022-04-27 07:46:30|161.98|159.58|162.39|159.99|162.39|159.99|161.98|159.58|0
1651045600000|2022-04-27 07:46:40|163.05|160.65|163.28|160.88|163.28|160.88|163.05|160.65|0
1651045610000|2022-04-27 07:46:50|163.76|161.36|164.11|161.71|164.11|161.71|163.76|161.36|0
1651045620000|2022-04-27 07:47:00|164.23|161.83|164.23|161.83|164.47|162.07|164.11|161.71|0
1651045630000|2022-04-27 07:47:10|164.05|161.65|164.35|161.95|164.35|161.95|164.05|161.65|0
1651045640000|2022-04-27 07:47:20|164.23|161.83|164.05|161.65|164.23|161.83|164.05|161.65|0
1651045650000|2022-04-27 07:47:30|164.35|161.95|164.17|161.77|164.35|161.95|164|161.6|0
1651045660000|2022-04-27 07:47:40|164|161.6|164.29|161.89|164.29|161.89|164|161.6|0
1651045670000|2022-04-27 07:47:50|164.23|161.83|163.99|161.59|164.35|161.95|163.99|161.59|0
1651045680000|2022-04-27 07:48:00|164.11|161.71|163.76|161.36|164.23|161.83|163.76|161.36|0
1651045690000|2022-04-27 07:48:10|163.64|161.24|163.88|161.48|163.88|161.48|163.64|161.24|0
1651045700000|2022-04-27 07:48:20|164.05|161.65|163.88|161.48|164.05|161.65|163.76|161.36|0
1651045710000|2022-04-27 07:48:30|164.35|161.95|165.3|162.9|165.3|162.9|164.35|161.95|0
1651045720000|2022-04-27 07:48:40|165.42|163.02|165.18|162.78|165.42|163.02|165.18|162.78|0
1651045730000|2022-04-27 07:48:50|164.83|162.43|164.88|162.48|164.88|162.48|164.83|162.43|0
1651045740000|2022-04-27 07:49:00|164.83|162.43|164.47|162.07|165.07|162.67|164.47|162.07|0
1651045750000|2022-04-27 07:49:10|164.23|161.83|164.23|161.83|164.35|161.95|164.11|161.71|0
1651045760000|2022-04-27 07:49:20|164.11|161.71|164.11|161.71|164.17|161.77|164.05|161.65|0
1651045770000|2022-04-27 07:49:30|163.76|161.36|163.87|161.47|163.87|161.47|163.64|161.24|0
1651045780000|2022-04-27 07:49:40|163.93|161.53|164.35|161.95|164.35|161.95|163.93|161.53|0
1651045790000|2022-04-27 07:49:50|164.17|161.77|163.93|161.53|164.17|161.77|163.87|161.47|0
1651045800000|2022-04-27 07:50:00|163.99|161.59|164.71|162.31|164.71|162.31|163.99|161.59|0
1651045810000|2022-04-27 07:50:10|164.64|162.24|164.71|162.31|164.71|162.31|164.64|162.24|0
1651045820000|2022-04-27 07:50:20|164.47|162.07|164.59|162.19|164.71|162.31|164.47|162.07|0
1651045830000|2022-04-27 07:50:30|164.35|161.95|164.59|162.19|164.59|162.19|164.29|161.89|0
1651045840000|2022-04-27 07:50:40|164.83|162.43|164.94|162.54|165|162.6|164.83|162.43|0
1651045850000|2022-04-27 07:50:50|165.06|162.66|165|162.6|165.06|162.66|165|162.6|0
1651045860000|2022-04-27 07:51:00|166.08|163.68|164.65|162.25|166.08|163.68|164.58|162.18|0
1651045870000|2022-04-27 07:51:10|164.88|162.48|165.36|162.96|165.36|162.96|164.53|162.13|0
1651045880000|2022-04-27 07:51:20|165|162.6|165|162.6|165.12|162.72|165|162.6|0
1651045890000|2022-04-27 07:51:30|164.88|162.48|164.82|162.42|165|162.6|164.82|162.42|0
1651045900000|2022-04-27 07:51:40|164.88|162.48|165.48|163.08|165.48|163.08|164.88|162.48|0
1651045910000|2022-04-27 07:51:50|165.6|163.2|165.54|163.14|165.6|163.2|165.36|162.96|0
1651045920000|2022-04-27 07:52:00|165.6|163.2|165.18|162.78|165.6|163.2|165.18|162.78|0
1651045930000|2022-04-27 07:52:10|165.12|162.72|164.88|162.48|165.12|162.72|164.64|162.24|0
1651045940000|2022-04-27 07:52:20|165|162.6|164.64|162.24|165|162.6|164.64|162.24|0
1651045950000|2022-04-27 07:52:30|164.82|162.42|164.88|162.48|164.88|162.48|164.82|162.42|0
1651045960000|2022-04-27 07:52:40|164.7|162.3|164.76|162.36|164.76|162.36|164.41|162.01|0
1651045970000|2022-04-27 07:52:50|164.82|162.42|165.12|162.72|165.12|162.72|164.82|162.42|0
1651045980000|2022-04-27 07:53:00|164.82|162.42|166.02|163.62|166.02|163.62|164.82|162.42|0
1651045990000|2022-04-27 07:53:10|166.08|163.68|166.44|164.04|166.44|164.04|165.96|163.56|0
1651046000000|2022-04-27 07:53:20|166.26|163.86|166.74|164.34|166.92|164.52|166.26|163.86|0
1651046010000|2022-04-27 07:53:30|166.56|164.16|166.44|164.04|166.8|164.4|166.44|164.04|0
1651046020000|2022-04-27 07:53:40|166.5|164.1|166.32|163.92|166.5|164.1|166.14|163.74|0
1651046030000|2022-04-27 07:53:50|166.08|163.68|165.42|163.02|166.08|163.68|165.42|163.02|0
1651046040000|2022-04-27 07:54:00|165.48|163.08|165.6|163.2|165.66|163.26|165.48|163.08|0
1651046050000|2022-04-27 07:54:10|165.96|163.56|166.2|163.8|166.2|163.8|165.72|163.32|0
1651046060000|2022-04-27 07:54:20|166.08|163.68|166.2|163.8|166.2|163.8|166.08|163.68|0
1651046070000|2022-04-27 07:54:30|166.38|163.98|166.44|164.04|166.44|164.04|166.32|163.92|0
1651046080000|2022-04-27 07:54:40|166.38|163.98|167.04|164.64|167.04|164.64|166.38|163.98|0
1651046090000|2022-04-27 07:54:50|167.16|164.76|167.46|165.06|167.46|165.06|167.16|164.76|0
1651046100000|2022-04-27 07:55:00|167.76|165.36|167.82|165.42|167.82|165.42|167.64|165.24|0
1651046110000|2022-04-27 07:55:10|167.76|165.36|167.28|164.88|167.89|165.49|167.28|164.88|0
1651046120000|2022-04-27 07:55:20|167.04|164.64|167.52|165.12|167.58|165.18|167.04|164.64|0
1651046130000|2022-04-27 07:55:30|167.76|165.36|167.52|165.12|167.76|165.36|167.52|165.12|0
1651046140000|2022-04-27 07:55:40|167.7|165.3|167.64|165.24|167.7|165.3|167.64|165.24|0
1651046150000|2022-04-27 07:55:50|167.52|165.12|167.76|165.36|167.76|165.36|167.52|165.12|0
1651046160000|2022-04-27 07:56:00|167.88|165.48|168.43|166.03|168.49|166.09|167.88|165.48|0
1651046170000|2022-04-27 07:56:10|168.37|165.97|169.95|167.55|169.95|167.55|168.37|165.97|0
1651046180000|2022-04-27 07:56:20|170.13|167.73|169.58|167.18|170.13|167.73|169.58|167.18|0
1651046190000|2022-04-27 07:56:30|170.19|167.79|170.49|168.09|170.49|168.09|170.19|167.79|0
1651046200000|2022-04-27 07:56:40|170.56|168.16|170.92|168.52|171.04|168.64|170.56|168.16|0
1651046210000|2022-04-27 07:56:50|171.04|168.64|170.68|168.28|171.17|168.77|170.56|168.16|0
1651046220000|2022-04-27 07:57:00|170.55|168.15|170.43|168.03|170.55|168.15|170.31|167.91|0
1651046230000|2022-04-27 07:57:10|170.49|168.09|170.49|168.09|170.8|168.4|170.37|167.97|0
1651046240000|2022-04-27 07:57:20|170.43|168.03|170.8|168.4|170.8|168.4|169.95|167.55|0
1651046250000|2022-04-27 07:57:30|170.98|168.58|170.92|168.52|170.98|168.58|170.37|167.97|0
1651046260000|2022-04-27 07:57:40|171.04|168.64|171.16|168.76|171.16|168.76|170.92|168.52|0
1651046270000|2022-04-27 07:57:50|171.04|168.64|171.29|168.89|171.29|168.89|171.04|168.64|0
1651046280000|2022-04-27 07:58:00|170.92|168.52|170.37|167.97|170.92|168.52|170.37|167.97|0
1651046290000|2022-04-27 07:58:10|170.43|168.03|170.31|167.91|170.43|168.03|170.07|167.67|0
1651046300000|2022-04-27 07:58:20|170.68|168.28|170.07|167.67|170.68|168.28|170.07|167.67|0
1651046310000|2022-04-27 07:58:30|170.19|167.79|170.19|167.79|170.25|167.85|170|167.6|0
1651046320000|2022-04-27 07:58:40|170.07|167.67|170.12|167.72|170.31|167.91|170|167.6|0
1651046330000|2022-04-27 07:58:50|170.19|167.79|169.94|167.54|170.19|167.79|169.94|167.54|0
1651046340000|2022-04-27 07:59:00|169.82|167.42|169.94|167.54|169.94|167.54|169.76|167.36|0
1651046350000|2022-04-27 07:59:10|169.7|167.3|169.34|166.94|169.7|167.3|169.34|166.94|0
1651046360000|2022-04-27 07:59:20|169.64|167.24|169.82|167.42|169.82|167.42|169.46|167.06|0
1651046370000|2022-04-27 07:59:30|169.34|166.94|169.34|166.94|169.34|166.94|169.34|166.94|0
1651046380000|2022-04-27 07:59:40|169.46|167.06|169.76|167.36|169.76|167.36|169.21|166.81|0
1651046390000|2022-04-27 07:59:50|169.58|167.18|170.19|167.79|170.19|167.79|169.58|167.18|0
1651046400000|2022-04-27 08:00:00|170.43|168.03|171.04|168.64|171.04|168.64|170.37|167.97|0
1651046410000|2022-04-27 08:00:10|170.55|168.15|170.12|167.72|170.55|168.15|170.12|167.72|0
1651046420000|2022-04-27 08:00:20|170.37|167.97|169.58|167.18|170.37|167.97|169.58|167.18|0
1651046430000|2022-04-27 08:00:30|169.51|167.11|169.46|167.06|169.58|167.18|169.46|167.06|0
1651046440000|2022-04-27 08:00:40|169.58|167.18|169.33|166.93|169.58|167.18|169.09|166.69|0
1651046450000|2022-04-27 08:00:50|169.39|166.99|169.58|167.18|169.58|167.18|169.33|166.93|0
1651046460000|2022-04-27 08:01:00|169.7|167.3|169.7|167.3|169.7|167.3|169.58|167.18|0
1651046470000|2022-04-27 08:01:10|169.82|167.42|170.06|167.66|170.06|167.66|169.82|167.42|0
1651046480000|2022-04-27 08:01:20|169.82|167.42|169.33|166.93|170.37|167.97|169.33|166.93|0
1651046490000|2022-04-27 08:01:30|169.09|166.69|169.7|167.3|169.7|167.3|169.09|166.69|0
1651046500000|2022-04-27 08:01:40|170.06|167.66|169.82|167.42|170.06|167.66|169.7|167.3|0
1651046510000|2022-04-27 08:01:50|169.94|167.54|169.82|167.42|169.94|167.54|169.7|167.3|0
1651046520000|2022-04-27 08:02:00|169.7|167.3|169.7|167.3|169.7|167.3|169.51|167.11|0
1651046530000|2022-04-27 08:02:10|169.58|167.18|169.63|167.23|169.94|167.54|169.58|167.18|0
1651046540000|2022-04-27 08:02:20|169.39|166.99|169.88|167.48|169.88|167.48|169.39|166.99|0
1651046550000|2022-04-27 08:02:30|169.58|167.18|169.51|167.11|169.58|167.18|169.39|166.99|0
1651046560000|2022-04-27 08:02:40|169.21|166.81|169.58|167.18|169.58|167.18|169.09|166.69|0
1651046570000|2022-04-27 08:02:50|169.51|167.11|169.58|167.18|169.58|167.18|169.51|167.11|0
1651046580000|2022-04-27 08:03:00|169.45|167.05|169.21|166.81|169.45|167.05|169.09|166.69|0
1651046590000|2022-04-27 08:03:10|169.33|166.93|169.63|167.23|169.7|167.3|169.33|166.93|0
1651046600000|2022-04-27 08:03:20|169.58|167.18|169.58|167.18|169.58|167.18|169.45|167.05|0
1651046610000|2022-04-27 08:03:30|169.33|166.93|169.21|166.81|169.33|166.93|169.09|166.69|0
1651046620000|2022-04-27 08:03:40|168.97|166.57|168.97|166.57|168.97|166.57|168.97|166.57|0
1651046630000|2022-04-27 08:03:50|168.85|166.45|168.73|166.33|168.85|166.45|168.6|166.2|0
1651046640000|2022-04-27 08:04:00|168.6|166.2|168.48|166.08|168.6|166.2|168.48|166.08|0
1651046650000|2022-04-27 08:04:10|168.36|165.96|168.12|165.72|168.36|165.96|168|165.6|0
1651046660000|2022-04-27 08:04:20|168|165.6|168|165.6|168|165.6|167.69|165.29|0
1651046670000|2022-04-27 08:04:30|168.6|166.2|168.85|166.45|168.85|166.45|168.36|165.96|0
1651046680000|2022-04-27 08:04:40|168.97|166.57|168.97|166.57|168.97|166.57|168.97|166.57|0
1651046690000|2022-04-27 08:04:50|168.72|166.32|168.6|166.2|168.85|166.45|168.48|166.08|0
1651046700000|2022-04-27 08:05:00|168.42|166.02|168.42|166.02|168.48|166.08|168.42|166.02|0
1651046710000|2022-04-27 08:05:10|168.48|166.08|168.12|165.72|168.54|166.14|168|165.6|0
1651046720000|2022-04-27 08:05:20|167.76|165.36|168.6|166.2|168.72|166.32|167.76|165.36|0
1651046730000|2022-04-27 08:05:30|168.72|166.32|168.72|166.32|168.72|166.32|168.48|166.08|0
1651046740000|2022-04-27 08:05:40|168.48|166.08|168.84|166.44|168.84|166.44|168.48|166.08|0
1651046750000|2022-04-27 08:05:50|168.72|166.32|168.72|166.32|168.72|166.32|168.6|166.2|0
1651046760000|2022-04-27 08:06:00|168.6|166.2|168.6|166.2|168.84|166.44|168.6|166.2|0
1651046770000|2022-04-27 08:06:10|168.72|166.32|168.6|166.2|168.72|166.32|168.6|166.2|0
1651046780000|2022-04-27 08:06:20|168.42|166.02|168.24|165.84|168.42|166.02|168.24|165.84|0
1651046790000|2022-04-27 08:06:30|168.36|165.96|168.6|166.2|168.6|166.2|168.36|165.96|0
1651046800000|2022-04-27 08:06:40|168.48|166.08|169.21|166.81|169.33|166.93|168.48|166.08|0
1651046810000|2022-04-27 08:06:50|168.97|166.57|168.72|166.32|168.97|166.57|168.72|166.32|0
1651046820000|2022-04-27 08:07:00|168.6|166.2|168.66|166.26|168.66|166.26|168.6|166.2|0
1651046830000|2022-04-27 08:07:10|168.72|166.32|168.84|166.44|168.97|166.57|168.72|166.32|0
1651046840000|2022-04-27 08:07:20|168.72|166.32|168.9|166.5|168.9|166.5|168.6|166.2|0
1651046850000|2022-04-27 08:07:30|168.84|166.44|168.3|165.9|168.84|166.44|168.3|165.9|0
1651046860000|2022-04-27 08:07:40|168.48|166.08|168.6|166.2|168.6|166.2|168.48|166.08|0
1651046870000|2022-04-27 08:07:50|168.54|166.14|168.72|166.32|168.72|166.32|168.54|166.14|0
1651046880000|2022-04-27 08:08:00|168.9|166.5|168.9|166.5|168.96|166.56|168.84|166.44|0
1651046890000|2022-04-27 08:08:10|168.96|166.56|168.42|166.02|169.02|166.62|168.42|166.02|0
1651046900000|2022-04-27 08:08:20|168.3|165.9|168.42|166.02|168.72|166.32|168.3|165.9|0
1651046910000|2022-04-27 08:08:30|168.36|165.96|168.48|166.08|168.48|166.08|168.36|165.96|0
1651046920000|2022-04-27 08:08:40|168.36|165.96|168.54|166.14|168.54|166.14|168.36|165.96|0
1651046930000|2022-04-27 08:08:50|168.42|166.02|168.48|166.08|168.48|166.08|168.36|165.96|0
1651046940000|2022-04-27 08:09:00|168.6|166.2|168.48|166.08|168.72|166.32|168.48|166.08|0
1651046950000|2022-04-27 08:09:10|169.62|167.22|169.08|166.68|169.62|167.22|169.08|166.68|0
1651046960000|2022-04-27 08:09:20|167.28|164.88|167.4|165|167.4|165|167.28|164.88|0
1651046970000|2022-04-27 08:09:30|167.52|165.12|167.4|165|167.52|165.12|167.28|164.88|0
1651046980000|2022-04-27 08:09:40|167.52|165.12|167.88|165.48|168.12|165.72|167.52|165.12|0
1651046990000|2022-04-27 08:09:50|167.76|165.36|168.12|165.72|168.12|165.72|167.76|165.36|0
1651047000000|2022-04-27 08:10:00|168.24|165.84|168.73|166.33|168.73|166.33|168.24|165.84|0
1651047010000|2022-04-27 08:10:10|168.85|166.45|169.21|166.81|169.21|166.81|168.73|166.33|0
1651047020000|2022-04-27 08:10:20|169.03|166.63|169.15|166.75|169.21|166.81|168.97|166.57|0
1651047030000|2022-04-27 08:10:30|168.97|166.57|169.09|166.69|169.21|166.81|168.97|166.57|0
1651047040000|2022-04-27 08:10:40|169.21|166.81|169.58|167.18|169.58|167.18|169.21|166.81|0
1651047050000|2022-04-27 08:10:50|169.46|167.06|169.58|167.18|169.58|167.18|169.33|166.93|0
1651047060000|2022-04-27 08:11:00|169.33|166.93|169.82|167.42|169.82|167.42|169.33|166.93|0
1651047070000|2022-04-27 08:11:10|169.7|167.3|169.82|167.42|169.82|167.42|169.58|167.18|0
1651047080000|2022-04-27 08:11:20|169.58|167.18|169.58|167.18|169.7|167.3|169.58|167.18|0
1651047090000|2022-04-27 08:11:30|169.21|166.81|169.21|166.81|169.21|166.81|169.21|166.81|0
1651047100000|2022-04-27 08:11:40|169.15|166.75|168.97|166.57|169.15|166.75|168.97|166.57|0
1651047110000|2022-04-27 08:11:50|168.85|166.45|168.91|166.51|168.97|166.57|168.66|166.26|0
1651047120000|2022-04-27 08:12:00|168.97|166.57|168.91|166.51|168.97|166.57|168.91|166.51|0
1651047130000|2022-04-27 08:12:10|168.73|166.33|169.21|166.81|169.21|166.81|168.61|166.21|0
1651047140000|2022-04-27 08:12:20|168.85|166.45|168.91|166.51|168.97|166.57|168.78|166.38|0
1651047150000|2022-04-27 08:12:30|169.09|166.69|169.82|167.42|169.82|167.42|169.09|166.69|0
1651047160000|2022-04-27 08:12:40|169.94|167.54|170.12|167.72|170.12|167.72|169.94|167.54|0
1651047170000|2022-04-27 08:12:50|170.19|167.79|171.04|168.64|171.04|168.64|170.19|167.79|0
1651047180000|2022-04-27 08:13:00|170.98|168.58|170.61|168.21|170.98|168.58|170.61|168.21|0
1651047190000|2022-04-27 08:13:10|170.8|168.4|170.55|168.15|170.8|168.4|170.55|168.15|0
1651047200000|2022-04-27 08:13:20|170.8|168.4|170.67|168.27|170.92|168.52|170.67|168.27|0
1651047210000|2022-04-27 08:13:30|170.55|168.15|170.49|168.09|170.55|168.15|170.49|168.09|0
1651047220000|2022-04-27 08:13:40|170.43|168.03|170.49|168.09|170.49|168.09|170.43|168.03|0
1651047230000|2022-04-27 08:13:50|170.55|168.15|170.67|168.27|170.67|168.27|170.43|168.03|0
1651047240000|2022-04-27 08:14:00|170.73|168.33|170.67|168.27|170.73|168.33|170.49|168.09|0
1651047250000|2022-04-27 08:14:10|170.79|168.39|170.79|168.39|170.79|168.39|170.67|168.27|0
1651047260000|2022-04-27 08:14:20|171.04|168.64|171.16|168.76|171.16|168.76|171.04|168.64|0
1651047270000|2022-04-27 08:14:30|172.69|170.29|172.14|169.74|172.69|170.29|172.14|169.74|0
1651047280000|2022-04-27 08:14:40|172.2|169.8|172.88|170.48|172.88|170.48|172.2|169.8|0
1651047290000|2022-04-27 08:14:50|172.76|170.36|172.63|170.23|172.76|170.36|172.63|170.23|0
1651047300000|2022-04-27 08:15:00|172.76|170.36|173.12|170.72|173.12|170.72|172.76|170.36|0
1651047310000|2022-04-27 08:15:10|173|170.6|172.76|170.36|173|170.6|172.63|170.23|0
1651047320000|2022-04-27 08:15:20|173|170.6|172.81|170.41|173|170.6|172.81|170.41|0
1651047330000|2022-04-27 08:15:30|172.76|170.36|173.12|170.72|173.12|170.72|172.76|170.36|0
1651047340000|2022-04-27 08:15:40|172.88|170.48|172.88|170.48|172.88|170.48|172.76|170.36|0
1651047350000|2022-04-27 08:15:50|172.75|170.35|172.44|170.04|172.75|170.35|172.44|170.04|0
1651047360000|2022-04-27 08:16:00|172.39|169.99|172.26|169.86|172.39|169.99|172.14|169.74|0
1651047370000|2022-04-27 08:16:10|172.39|169.99|172.14|169.74|172.39|169.99|172.14|169.74|0
1651047380000|2022-04-27 08:16:20|172.2|169.8|172.75|170.35|172.75|170.35|172.2|169.8|0
1651047390000|2022-04-27 08:16:30|172.69|170.29|172.75|170.35|172.75|170.35|172.69|170.29|0
1651047400000|2022-04-27 08:16:40|173|170.6|172.88|170.48|173|170.6|172.75|170.35|0
1651047410000|2022-04-27 08:16:50|172.75|170.35|173.37|170.97|173.62|171.22|172.75|170.35|0
1651047420000|2022-04-27 08:17:00|173.86|171.46|174.11|171.71|174.11|171.71|173.74|171.34|0
1651047430000|2022-04-27 08:17:10|173.99|171.59|173.8|171.4|173.99|171.59|173.74|171.34|0
1651047440000|2022-04-27 08:17:20|173.86|171.46|173.68|171.28|173.86|171.46|173.62|171.22|0
1651047450000|2022-04-27 08:17:30|173.86|171.46|174.23|171.83|174.23|171.83|173.86|171.46|0
1651047460000|2022-04-27 08:17:40|174.36|171.96|174.36|171.96|174.36|171.96|174.23|171.83|0
1651047470000|2022-04-27 08:17:50|174.48|172.08|174.48|172.08|174.6|172.2|174.48|172.08|0
1651047480000|2022-04-27 08:18:00|173.99|171.59|173.49|171.09|174.05|171.65|173.49|171.09|0
1651047490000|2022-04-27 08:18:10|173.86|171.46|173.43|171.03|173.86|171.46|173.43|171.03|0
1651047500000|2022-04-27 08:18:20|173.49|171.09|174.36|171.96|174.36|171.96|173.49|171.09|0
1651047510000|2022-04-27 08:18:30|174.05|171.65|174.23|171.83|174.23|171.83|174.05|171.65|0
1651047520000|2022-04-27 08:18:40|174.11|171.71|173.92|171.52|174.11|171.71|173.92|171.52|0
1651047530000|2022-04-27 08:18:50|173.99|171.59|173.99|171.59|173.99|171.59|173.99|171.59|0
1651047540000|2022-04-27 08:19:00|173.86|171.46|174.11|171.71|174.11|171.71|173.86|171.46|0
1651047550000|2022-04-27 08:19:10|173.99|171.59|174.36|171.96|174.36|171.96|173.99|171.59|0
1651047560000|2022-04-27 08:19:20|174.42|172.02|174.23|171.83|174.42|172.02|173.98|171.58|0
1651047570000|2022-04-27 08:19:30|174.11|171.71|173.98|171.58|174.11|171.71|173.98|171.58|0
1651047580000|2022-04-27 08:19:40|174.11|171.71|173.86|171.46|174.11|171.71|173.86|171.46|0
1651047590000|2022-04-27 08:19:50|173.98|171.58|173.86|171.46|173.98|171.58|173.86|171.46|0
1651047600000|2022-04-27 08:20:00|173.98|171.58|173.49|171.09|174.11|171.71|173.49|171.09|0
1651047610000|2022-04-27 08:20:10|173.24|170.84|173.3|170.9|173.37|170.97|173.24|170.84|0
1651047620000|2022-04-27 08:20:20|173.37|170.97|173.43|171.03|173.43|171.03|173.37|170.97|0
1651047630000|2022-04-27 08:20:30|173.3|170.9|172.75|170.35|173.3|170.9|172.75|170.35|0
1651047640000|2022-04-27 08:20:40|172.63|170.23|172.38|169.98|172.69|170.29|172.38|169.98|0
1651047650000|2022-04-27 08:20:50|172.32|169.92|172.87|170.47|172.87|170.47|172.26|169.86|0
1651047660000|2022-04-27 08:21:00|172.75|170.35|172.5|170.1|172.75|170.35|172.5|170.1|0
1651047670000|2022-04-27 08:21:10|172.38|169.98|172.38|169.98|172.38|169.98|172.38|169.98|0
1651047690000|2022-04-27 08:21:30|172.26|169.86|172.56|170.16|172.56|170.16|172.26|169.86|0
1651047700000|2022-04-27 08:21:40|172.63|170.23|172.81|170.41|172.81|170.41|172.63|170.23|0
1651047710000|2022-04-27 08:21:50|173.06|170.66|173.12|170.72|173.18|170.78|173.06|170.66|0
1651047720000|2022-04-27 08:22:00|173.24|170.84|173.61|171.21|173.61|171.21|173.24|170.84|0
1651047730000|2022-04-27 08:22:10|173.86|171.46|174.23|171.83|174.23|171.83|173.86|171.46|0
1651047740000|2022-04-27 08:22:20|174.35|171.95|173.98|171.58|174.35|171.95|173.98|171.58|0
1651047750000|2022-04-27 08:22:30|174.11|171.71|174.35|171.95|174.35|171.95|174.11|171.71|0
1651047760000|2022-04-27 08:22:40|174.23|171.83|174.04|171.64|174.23|171.83|174.04|171.64|0
1651047770000|2022-04-27 08:22:50|174.29|171.89|174.23|171.83|174.35|171.95|174.23|171.83|0
1651047780000|2022-04-27 08:23:00|174.35|171.95|174.6|172.2|174.6|172.2|174.29|171.89|0
1651047790000|2022-04-27 08:23:10|174.72|172.32|174.6|172.2|174.72|172.32|174.6|172.2|0
1651047800000|2022-04-27 08:23:20|174.72|172.32|174.78|172.38|174.85|172.45|174.66|172.26|0
1651047810000|2022-04-27 08:23:30|174.85|172.45|174.91|172.51|174.91|172.51|174.85|172.45|0
1651047820000|2022-04-27 08:23:40|174.85|172.45|174.72|172.32|174.91|172.51|174.6|172.2|0
1651047830000|2022-04-27 08:23:50|174.85|172.45|174.72|172.32|174.85|172.45|174.72|172.32|0
1651047840000|2022-04-27 08:24:00|174.35|171.95|174.29|171.89|174.35|171.95|174.29|171.89|0
1651047850000|2022-04-27 08:24:10|174.1|171.7|173.79|171.39|174.1|171.7|173.73|171.33|0
1651047860000|2022-04-27 08:24:20|173.86|171.46|173.86|171.46|173.86|171.46|173.73|171.33|0
1651047870000|2022-04-27 08:24:30|173.92|171.52|173.36|170.96|173.92|171.52|173.36|170.96|0
1651047880000|2022-04-27 08:24:40|173.24|170.84|172.87|170.47|173.24|170.84|172.87|170.47|0
1651047890000|2022-04-27 08:24:50|172.75|170.35|172.99|170.59|173.12|170.72|172.75|170.35|0
1651047900000|2022-04-27 08:25:00|172.93|170.53|173.49|171.09|173.49|171.09|172.93|170.53|0
1651047910000|2022-04-27 08:25:10|173.36|170.96|173.49|171.09|173.49|171.09|173.36|170.96|0
1651047920000|2022-04-27 08:25:20|173.36|170.96|173.18|170.78|173.42|171.02|173.18|170.78|0
1651047930000|2022-04-27 08:25:30|173.12|170.72|172.87|170.47|173.12|170.72|172.87|170.47|0
1651047940000|2022-04-27 08:25:40|172.5|170.1|172.5|170.1|172.5|170.1|172.38|169.98|0
1651047950000|2022-04-27 08:25:50|172.13|169.73|172.13|169.73|172.13|169.73|172.01|169.61|0
1651047960000|2022-04-27 08:26:00|172.73|170.33|173.23|170.83|173.23|170.83|172.73|170.33|0
1651047970000|2022-04-27 08:26:10|172.98|170.58|172.86|170.46|172.98|170.58|172.8|170.4|0
1651047980000|2022-04-27 08:26:20|172.98|170.58|172.86|170.46|172.98|170.58|172.8|170.4|0
1651047990000|2022-04-27 08:26:30|173.04|170.64|172.98|170.58|173.04|170.64|172.98|170.58|0
1651048000000|2022-04-27 08:26:40|172.92|170.52|172.86|170.46|172.92|170.52|172.86|170.46|0
1651048010000|2022-04-27 08:26:50|173.17|170.77|172.86|170.46|173.17|170.77|172.86|170.46|0
1651048020000|2022-04-27 08:27:00|172.92|170.52|172.92|170.52|172.98|170.58|172.92|170.52|0
1651048030000|2022-04-27 08:27:10|172.8|170.4|172.98|170.58|172.98|170.58|172.8|170.4|0
1651048040000|2022-04-27 08:27:20|173.17|170.77|173.04|170.64|173.17|170.77|172.92|170.52|0
1651048050000|2022-04-27 08:27:30|172.92|170.52|173.04|170.64|173.04|170.64|172.8|170.4|0
1651048060000|2022-04-27 08:27:40|172.98|170.58|172.92|170.52|172.98|170.58|172.67|170.27|0
1651048070000|2022-04-27 08:27:50|172.85|170.45|172.8|170.4|172.92|170.52|172.8|170.4|0
1651048080000|2022-04-27 08:28:00|172.67|170.27|172.85|170.45|172.85|170.45|172.67|170.27|0
1651048090000|2022-04-27 08:28:10|173.29|170.89|173.04|170.64|173.29|170.89|173.04|170.64|0
1651048100000|2022-04-27 08:28:20|173.1|170.7|172.73|170.33|173.1|170.7|172.73|170.33|0
1651048110000|2022-04-27 08:28:30|172.43|170.03|172.55|170.15|172.61|170.21|172.43|170.03|0
1651048120000|2022-04-27 08:28:40|172.61|170.21|172.55|170.15|172.61|170.21|172.55|170.15|0
1651048130000|2022-04-27 08:28:50|172.61|170.21|172.67|170.27|172.67|170.27|172.61|170.21|0
1651048140000|2022-04-27 08:29:00|172.55|170.15|172.85|170.45|172.92|170.52|172.55|170.15|0
1651048150000|2022-04-27 08:29:10|172.61|170.21|172.67|170.27|172.67|170.27|172.55|170.15|0
1651048160000|2022-04-27 08:29:20|172.55|170.15|172.61|170.21|172.67|170.27|172.55|170.15|0
1651048170000|2022-04-27 08:29:30|172.55|170.15|172.55|170.15|172.67|170.27|172.55|170.15|0
1651048180000|2022-04-27 08:29:40|172.24|169.84|172.24|169.84|172.24|169.84|172.24|169.84|0
1651048190000|2022-04-27 08:29:50|172.3|169.9|171.94|169.54|172.3|169.9|171.94|169.54|0
1651048200000|2022-04-27 08:30:00|172.18|169.78|172.36|169.96|172.36|169.96|172.18|169.78|0
1651048210000|2022-04-27 08:30:10|172.67|170.27|172.79|170.39|172.79|170.39|172.67|170.27|0
1651048220000|2022-04-27 08:30:20|172.98|170.58|172.92|170.52|172.98|170.58|172.92|170.52|0
1651048230000|2022-04-27 08:30:30|172.98|170.58|172.67|170.27|172.98|170.58|172.67|170.27|0
1651048240000|2022-04-27 08:30:40|172.79|170.39|172.61|170.21|172.79|170.39|172.55|170.15|0
1651048250000|2022-04-27 08:30:50|172.67|170.27|172.67|170.27|172.79|170.39|172.67|170.27|0
1651048260000|2022-04-27 08:31:00|172.73|170.33|172.73|170.33|172.73|170.33|172.67|170.27|0
1651048270000|2022-04-27 08:31:10|172.79|170.39|172.55|170.15|172.79|170.39|172.55|170.15|0
1651048280000|2022-04-27 08:31:20|172.67|170.27|172.48|170.08|172.67|170.27|172.48|170.08|0
1651048290000|2022-04-27 08:31:30|172.55|170.15|172.42|170.02|172.55|170.15|172.42|170.02|0
1651048300000|2022-04-27 08:31:40|172.3|169.9|172.18|169.78|172.3|169.9|172.18|169.78|0
1651048310000|2022-04-27 08:31:50|172.3|169.9|171.99|169.59|172.3|169.9|171.99|169.59|0
1651048320000|2022-04-27 08:32:00|171.81|169.41|171.87|169.47|171.93|169.53|171.81|169.41|0
1651048330000|2022-04-27 08:32:10|171.57|169.17|171.75|169.35|171.75|169.35|171.57|169.17|0
1651048340000|2022-04-27 08:32:20|171.69|169.29|171.57|169.17|171.75|169.35|171.57|169.17|0
1651048350000|2022-04-27 08:32:30|171.44|169.04|171.44|169.04|171.5|169.1|171.44|169.04|0
1651048360000|2022-04-27 08:32:40|171.32|168.92|171.32|168.92|171.32|168.92|171.2|168.8|0
1651048370000|2022-04-27 08:32:50|171.44|169.04|171.14|168.74|171.44|169.04|171.08|168.68|0
1651048380000|2022-04-27 08:33:00|171.2|168.8|171.32|168.92|171.32|168.92|171.2|168.8|0
1651048390000|2022-04-27 08:33:10|171.26|168.86|170.96|168.56|171.26|168.86|170.96|168.56|0
1651048400000|2022-04-27 08:33:20|170.83|168.43|170.65|168.25|170.83|168.43|170.65|168.25|0
1651048410000|2022-04-27 08:33:30|170.47|168.07|170.65|168.25|170.65|168.25|170.47|168.07|0
1651048420000|2022-04-27 08:33:40|170.59|168.19|170.71|168.31|170.83|168.43|170.59|168.19|0
1651048430000|2022-04-27 08:33:50|170.65|168.25|170.65|168.25|170.65|168.25|170.59|168.19|0
1651048440000|2022-04-27 08:34:00|170.83|168.43|170.22|167.82|170.83|168.43|170.22|167.82|0
1651048450000|2022-04-27 08:34:10|170.34|167.94|170.47|168.07|170.47|168.07|170.34|167.94|0
1651048460000|2022-04-27 08:34:20|170.59|168.19|170.22|167.82|170.59|168.19|170.22|167.82|0
1651048470000|2022-04-27 08:34:30|170.34|167.94|170.34|167.94|170.34|167.94|170.22|167.82|0
1651048480000|2022-04-27 08:34:40|170.47|168.07|170.16|167.76|170.47|168.07|170.16|167.76|0
1651048490000|2022-04-27 08:34:50|170.1|167.7|170.04|167.64|170.1|167.7|169.98|167.58|0
1651048500000|2022-04-27 08:35:00|169.74|167.34|169.49|167.09|169.74|167.34|169.49|167.09|0
1651048510000|2022-04-27 08:35:10|169.37|166.97|169.49|167.09|169.55|167.15|169.37|166.97|0
1651048520000|2022-04-27 08:35:20|169.37|166.97|169.49|167.09|169.49|167.09|169.37|166.97|0
1651048530000|2022-04-27 08:35:30|169.61|167.21|169.61|167.21|169.74|167.34|169.61|167.21|0
1651048540000|2022-04-27 08:35:40|169.55|167.15|169.37|166.97|169.61|167.21|169.37|166.97|0
1651048550000|2022-04-27 08:35:50|169.43|167.03|169.61|167.21|169.61|167.21|169.37|166.97|0
1651048560000|2022-04-27 08:36:00|169.55|167.15|169.61|167.21|169.61|167.21|169.49|167.09|0
1651048570000|2022-04-27 08:36:10|169.49|167.09|169.67|167.27|169.67|167.27|169.49|167.09|0
1651048580000|2022-04-27 08:36:20|169.73|167.33|170.34|167.94|170.34|167.94|169.73|167.33|0
1651048590000|2022-04-27 08:36:30|170.22|167.82|170.52|168.12|170.52|168.12|170.22|167.82|0
1651048600000|2022-04-27 08:36:40|170.59|168.19|170.59|168.19|170.59|168.19|170.52|168.12|0
1651048610000|2022-04-27 08:36:50|170.71|168.31|170.95|168.55|170.95|168.55|170.64|168.24|0
1651048620000|2022-04-27 08:37:00|171.07|168.67|170.71|168.31|171.07|168.67|170.64|168.24|0
1651048630000|2022-04-27 08:37:10|170.77|168.37|170.28|167.88|170.77|168.37|170.28|167.88|0
1651048640000|2022-04-27 08:37:20|170.22|167.82|170.71|168.31|170.83|168.43|170.22|167.82|0
1651048650000|2022-04-27 08:37:30|170.46|168.06|170.46|168.06|170.59|168.19|170.46|168.06|0
1651048660000|2022-04-27 08:37:40|170.71|168.31|171.32|168.92|171.32|168.92|170.71|168.31|0
1651048670000|2022-04-27 08:37:50|170.95|168.55|170.83|168.43|171.01|168.61|170.83|168.43|0
1651048680000|2022-04-27 08:38:00|170.71|168.31|170.59|168.19|170.71|168.31|170.59|168.19|0
1651048690000|2022-04-27 08:38:10|170.34|167.94|169.67|167.27|170.34|167.94|169.67|167.27|0
1651048700000|2022-04-27 08:38:20|169.61|167.21|169.61|167.21|169.61|167.21|169.49|167.09|0
1651048710000|2022-04-27 08:38:30|169.67|167.27|170.1|167.7|170.22|167.82|169.67|167.27|0
1651048720000|2022-04-27 08:38:40|170.22|167.82|170.28|167.88|170.28|167.88|170.22|167.82|0
1651048730000|2022-04-27 08:38:50|170.58|168.18|169.92|167.52|170.58|168.18|169.8|167.4|0
1651048740000|2022-04-27 08:39:00|170.23|167.83|169.86|167.46|170.23|167.83|169.86|167.46|0
1651048750000|2022-04-27 08:39:10|170.05|167.65|170.05|167.65|170.05|167.65|169.92|167.52|0
1651048760000|2022-04-27 08:39:20|169.98|167.58|170.17|167.77|170.17|167.77|169.98|167.58|0
1651048770000|2022-04-27 08:39:30|169.92|167.52|170.05|167.65|170.1|167.7|169.92|167.52|0
1651048780000|2022-04-27 08:39:40|170.17|167.77|169.56|167.16|170.17|167.77|169.56|167.16|0
1651048790000|2022-04-27 08:39:50|169.44|167.04|169.74|167.34|169.74|167.34|169.44|167.04|0
1651048800000|2022-04-27 08:40:00|169.92|167.52|170.29|167.89|170.29|167.89|169.92|167.52|0
1651048810000|2022-04-27 08:40:10|170.35|167.95|170.29|167.89|170.35|167.95|170.29|167.89|0
1651048820000|2022-04-27 08:40:20|170.17|167.77|170.41|168.01|170.41|168.01|170.17|167.77|0
1651048830000|2022-04-27 08:40:30|170.66|168.26|170.78|168.38|170.78|168.38|170.66|168.26|0
1651048840000|2022-04-27 08:40:40|170.29|167.89|170.59|168.19|170.59|168.19|170.29|167.89|0
1651048850000|2022-04-27 08:40:50|170.53|168.13|170.66|168.26|170.66|168.26|170.53|168.13|0
1651048860000|2022-04-27 08:41:00|170.53|168.13|170.84|168.44|170.84|168.44|170.53|168.13|0
1651048870000|2022-04-27 08:41:10|170.78|168.38|170.65|168.25|170.78|168.38|170.65|168.25|0
1651048880000|2022-04-27 08:41:20|170.53|168.13|170.53|168.13|170.53|168.13|170.53|168.13|0
1651048890000|2022-04-27 08:41:30|170.47|168.07|170.53|168.13|170.65|168.25|170.47|168.07|0
1651048900000|2022-04-27 08:41:40|170.47|168.07|170.41|168.01|170.47|168.07|170.41|168.01|0
1651048910000|2022-04-27 08:41:50|170.29|167.89|170.1|167.7|170.41|168.01|170.1|167.7|0
1651048920000|2022-04-27 08:42:00|170.17|167.77|170.04|167.64|170.17|167.77|170.04|167.64|0
1651048930000|2022-04-27 08:42:10|169.92|167.52|169.92|167.52|169.92|167.52|169.92|167.52|0
1651048940000|2022-04-27 08:42:20|169.8|167.4|170.04|167.64|170.04|167.64|169.8|167.4|0
1651048950000|2022-04-27 08:42:30|169.98|167.58|170.41|168.01|170.41|168.01|169.98|167.58|0
1651048960000|2022-04-27 08:42:40|170.04|167.64|170.17|167.77|170.29|167.89|170.04|167.64|0
1651048970000|2022-04-27 08:42:50|170.41|168.01|170.17|167.77|170.41|168.01|170.17|167.77|0
1651048980000|2022-04-27 08:43:00|170.04|167.64|169.92|167.52|170.04|167.64|169.86|167.46|0
1651048990000|2022-04-27 08:43:10|169.98|167.58|169.98|167.58|170.04|167.64|169.98|167.58|0
1651049000000|2022-04-27 08:43:20|170.16|167.76|170.04|167.64|170.22|167.82|170.04|167.64|0
1651049010000|2022-04-27 08:43:30|170.16|167.76|170.04|167.64|170.16|167.76|170.04|167.64|0
1651049020000|2022-04-27 08:43:40|170.1|167.7|170.04|167.64|170.29|167.89|170.04|167.64|0
1651049030000|2022-04-27 08:43:50|170.1|167.7|170.04|167.64|170.16|167.76|170.04|167.64|0
1651049040000|2022-04-27 08:44:00|169.98|167.58|170.04|167.64|170.16|167.76|169.98|167.58|0
1651049050000|2022-04-27 08:44:10|169.98|167.58|169.98|167.58|169.98|167.58|169.8|167.4|0
1651049060000|2022-04-27 08:44:20|169.86|167.46|169.74|167.34|169.86|167.46|169.61|167.21|0
1651049070000|2022-04-27 08:44:30|169.92|167.52|169.98|167.58|170.1|167.7|169.92|167.52|0
1651049080000|2022-04-27 08:44:40|169.8|167.4|169.8|167.4|169.8|167.4|169.68|167.28|0
1651049090000|2022-04-27 08:44:50|169.49|167.09|169.43|167.03|169.55|167.15|169.43|167.03|0
1651049100000|2022-04-27 08:45:00|169.49|167.09|168.46|166.06|169.55|167.15|168.46|166.06|0
1651049110000|2022-04-27 08:45:10|168.64|166.24|168.22|165.82|168.7|166.3|168.22|165.82|0
1651049120000|2022-04-27 08:45:20|167.98|165.58|168.64|166.24|168.7|166.3|167.98|165.58|0
1651049130000|2022-04-27 08:45:30|168.7|166.3|168.88|166.48|168.95|166.55|168.7|166.3|0
1651049140000|2022-04-27 08:45:40|168.95|166.55|168.7|166.3|169.07|166.67|168.7|166.3|0
1651049150000|2022-04-27 08:45:50|168.58|166.18|168.46|166.06|168.58|166.18|168.46|166.06|0
1651049160000|2022-04-27 08:46:00|168.58|166.18|168.22|165.82|168.58|166.18|168.22|165.82|0
1651049170000|2022-04-27 08:46:10|167.98|165.58|167.85|165.45|168.1|165.7|167.85|165.45|0
1651049180000|2022-04-27 08:46:20|167.91|165.51|167.98|165.58|167.98|165.58|167.91|165.51|0
1651049190000|2022-04-27 08:46:30|167.73|165.33|167.67|165.27|167.73|165.33|167.25|164.85|0
1651049200000|2022-04-27 08:46:40|167.49|165.09|167.13|164.73|167.49|165.09|167.13|164.73|0
1651049210000|2022-04-27 08:46:50|167.25|164.85|167.37|164.97|167.37|164.97|167.25|164.85|0
1651049220000|2022-04-27 08:47:00|167.61|165.21|167.25|164.85|167.61|165.21|167.13|164.73|0
1651049230000|2022-04-27 08:47:10|167.37|164.97|167.25|164.85|167.37|164.97|167.25|164.85|0
1651049240000|2022-04-27 08:47:20|167.13|164.73|166.77|164.37|167.13|164.73|166.53|164.13|0
1651049250000|2022-04-27 08:47:30|166.7|164.3|166.58|164.18|166.77|164.37|166.58|164.18|0
1651049260000|2022-04-27 08:47:40|166.65|164.25|166.89|164.49|166.89|164.49|166.65|164.25|0
1651049270000|2022-04-27 08:47:50|166.77|164.37|167.13|164.73|167.13|164.73|166.77|164.37|0
1651049280000|2022-04-27 08:48:00|166.95|164.55|167.37|164.97|167.37|164.97|166.95|164.55|0
1651049290000|2022-04-27 08:48:10|167.49|165.09|167.37|164.97|167.61|165.21|167.37|164.97|0
1651049300000|2022-04-27 08:48:20|167.43|165.03|167.61|165.21|167.61|165.21|167.43|165.03|0
1651049310000|2022-04-27 08:48:30|167.49|165.09|166.28|163.88|167.49|165.09|166.28|163.88|0
1651049320000|2022-04-27 08:48:40|166.16|163.76|166.28|163.88|166.53|164.13|166.16|163.76|0
1651049330000|2022-04-27 08:48:50|166.16|163.76|166.28|163.88|166.28|163.88|166.16|163.76|0
1651049340000|2022-04-27 08:49:00|166.4|164|166.46|164.06|166.46|164.06|166.4|164|0
1651049350000|2022-04-27 08:49:10|166.4|164|166.82|164.42|166.82|164.42|166.4|164|0
1651049360000|2022-04-27 08:49:20|166.89|164.49|167.01|164.61|167.01|164.61|166.89|164.49|0
1651049370000|2022-04-27 08:49:30|166.65|164.25|166.77|164.37|166.89|164.49|166.65|164.25|0
1651049380000|2022-04-27 08:49:40|165.44|163.04|167.06|164.66|167.06|164.66|165.38|162.98|0
1651049390000|2022-04-27 08:49:50|167.18|164.78|167.12|164.72|167.24|164.84|167.12|164.72|0
1651049400000|2022-04-27 08:50:00|166.88|164.48|166.52|164.12|166.88|164.48|166.52|164.12|0
1651049410000|2022-04-27 08:50:10|166.7|164.3|166.4|164|166.7|164.3|166.16|163.76|0
1651049420000|2022-04-27 08:50:20|166.64|164.24|166.28|163.88|166.76|164.36|166.28|163.88|0
1651049430000|2022-04-27 08:50:30|166.7|164.3|166.52|164.12|166.7|164.3|166.52|164.12|0
1651049440000|2022-04-27 08:50:40|166.57|164.17|166.52|164.12|166.57|164.17|166.52|164.12|0
1651049450000|2022-04-27 08:50:50|166.76|164.36|166.64|164.24|166.76|164.36|166.52|164.12|0
1651049460000|2022-04-27 08:51:00|166.76|164.36|166.94|164.54|167|164.6|166.76|164.36|0
1651049470000|2022-04-27 08:51:10|167|164.6|166.88|164.48|167|164.6|166.88|164.48|0
1651049480000|2022-04-27 08:51:20|166.81|164.41|167|164.6|167|164.6|166.81|164.41|0
1651049490000|2022-04-27 08:51:30|167.06|164.66|167.06|164.66|167.06|164.66|167.06|164.66|0
1651049500000|2022-04-27 08:51:40|167.18|164.78|167.24|164.84|167.24|164.84|167.18|164.78|0
1651049510000|2022-04-27 08:51:50|167.3|164.9|166.93|164.53|167.3|164.9|166.88|164.48|0
1651049520000|2022-04-27 08:52:00|166.81|164.41|166.52|164.12|166.81|164.41|166.45|164.05|0
1651049530000|2022-04-27 08:52:10|166.64|164.24|166.52|164.12|166.76|164.36|166.52|164.12|0
1651049540000|2022-04-27 08:52:20|166.45|164.05|166.76|164.36|166.76|164.36|166.45|164.05|0
1651049550000|2022-04-27 08:52:30|166.88|164.48|166.88|164.48|166.88|164.48|166.88|164.48|0
1651049560000|2022-04-27 08:52:40|166.76|164.36|166.69|164.29|166.76|164.36|166.69|164.29|0
1651049570000|2022-04-27 08:52:50|166.64|164.24|166.64|164.24|166.64|164.24|166.57|164.17|0
1651049580000|2022-04-27 08:53:00|166.57|164.17|166.88|164.48|166.88|164.48|166.52|164.12|0
1651049590000|2022-04-27 08:53:10|166.93|164.53|167.05|164.65|167.05|164.65|166.93|164.53|0
1651049600000|2022-04-27 08:53:20|167|164.6|167.12|164.72|167.17|164.77|167|164.6|0
1651049610000|2022-04-27 08:53:30|167.24|164.84|167.3|164.9|167.3|164.9|167.24|164.84|0
1651049620000|2022-04-27 08:53:40|167.36|164.96|167.48|165.08|167.48|165.08|167.36|164.96|0
1651049630000|2022-04-27 08:53:50|167.54|165.14|167.6|165.2|167.6|165.2|167.48|165.08|0
1651049640000|2022-04-27 08:54:00|167.72|165.32|167.84|165.44|167.84|165.44|167.72|165.32|0
1651049650000|2022-04-27 08:54:10|168.26|165.86|168.2|165.8|168.26|165.86|168.08|165.68|0
1651049660000|2022-04-27 08:54:20|168.32|165.92|168.2|165.8|168.32|165.92|168.2|165.8|0
1651049670000|2022-04-27 08:54:30|168.14|165.74|168.2|165.8|168.2|165.8|168.14|165.74|0
1651049680000|2022-04-27 08:54:40|168.02|165.62|167.96|165.56|168.02|165.62|167.96|165.56|0
1651049690000|2022-04-27 08:54:50|167.84|165.44|167.48|165.08|167.84|165.44|167.48|165.08|0
1651049700000|2022-04-27 08:55:00|167.6|165.2|167.84|165.44|167.84|165.44|167.6|165.2|0
1651049710000|2022-04-27 08:55:10|167.78|165.38|167.84|165.44|167.84|165.44|167.78|165.38|0
1651049720000|2022-04-27 08:55:20|167.78|165.38|167.72|165.32|167.78|165.38|167.72|165.32|0
1651049730000|2022-04-27 08:55:30|167.66|165.26|167.72|165.32|167.72|165.32|167.66|165.26|0
1651049740000|2022-04-27 08:55:40|167.66|165.26|167.96|165.56|167.96|165.56|167.66|165.26|0
1651049750000|2022-04-27 08:55:50|167.84|165.44|167.72|165.32|167.84|165.44|167.72|165.32|0
1651049760000|2022-04-27 08:56:00|167.78|165.38|167.72|165.32|167.78|165.38|167.72|165.32|0
1651049770000|2022-04-27 08:56:10|167.53|165.13|167.48|165.08|167.53|165.13|167.48|165.08|0
1651049780000|2022-04-27 08:56:20|168.08|165.68|169.23|166.83|169.54|167.14|168.08|165.68|0
1651049790000|2022-04-27 08:56:30|169.17|166.77|168.32|165.92|169.17|166.77|168.32|165.92|0
1651049800000|2022-04-27 08:56:40|168.44|166.04|168.74|166.34|168.81|166.41|168.32|165.92|0
1651049810000|2022-04-27 08:56:50|168.69|166.29|170.27|167.87|170.27|167.87|168.69|166.29|0
1651049820000|2022-04-27 08:57:00|170.51|168.11|169.9|167.5|170.51|168.11|169.9|167.5|0
1651049830000|2022-04-27 08:57:10|169.96|167.56|170.02|167.62|170.02|167.62|169.96|167.56|0
1651049840000|2022-04-27 08:57:20|170.45|168.05|170.14|167.74|170.51|168.11|170.14|167.74|0
1651049850000|2022-04-27 08:57:30|170.02|167.62|170.02|167.62|170.02|167.62|169.96|167.56|0
1651049860000|2022-04-27 08:57:40|169.9|167.5|169.96|167.56|170.02|167.62|169.9|167.5|0
1651049870000|2022-04-27 08:57:50|170.02|167.62|169.66|167.26|170.02|167.62|169.66|167.26|0
1651049880000|2022-04-27 08:58:00|169.53|167.13|169.41|167.01|169.78|167.38|169.41|167.01|0
1651049890000|2022-04-27 08:58:10|169.47|167.07|169.05|166.65|169.47|167.07|169.05|166.65|0
1651049900000|2022-04-27 08:58:20|169.11|166.71|169.05|166.65|169.11|166.71|169.05|166.65|0
1651049910000|2022-04-27 08:58:30|168.99|166.59|169.47|167.07|169.47|167.07|168.93|166.53|0
1651049920000|2022-04-27 08:58:40|169.59|167.19|169.66|167.26|169.66|167.26|169.53|167.13|0
1651049930000|2022-04-27 08:58:50|169.78|167.38|169.78|167.38|169.9|167.5|169.78|167.38|0
1651049940000|2022-04-27 08:59:00|169.59|167.19|169.53|167.13|169.66|167.26|169.53|167.13|0
1651049950000|2022-04-27 08:59:10|169.47|167.07|168.8|166.4|169.47|167.07|168.8|166.4|0
1651049960000|2022-04-27 08:59:20|168.74|166.34|168.93|166.53|168.93|166.53|168.74|166.34|0
1651049970000|2022-04-27 08:59:30|168.86|166.46|168.93|166.53|168.93|166.53|168.68|166.28|0
1651049980000|2022-04-27 08:59:40|168.86|166.46|168.93|166.53|168.98|166.58|168.86|166.46|0
1651049990000|2022-04-27 08:59:50|168.68|166.28|168.74|166.34|168.74|166.34|168.68|166.28|0
1651050000000|2022-04-27 09:00:00|168.56|166.16|168.08|165.68|168.56|166.16|168.08|165.68|0
1651050010000|2022-04-27 09:00:10|168.14|165.74|168.38|165.98|168.38|165.98|168.08|165.68|0
1651050020000|2022-04-27 09:00:20|168.2|165.8|168.56|166.16|168.56|166.16|168.2|165.8|0
1651050030000|2022-04-27 09:00:30|168.62|166.22|168.8|166.4|168.8|166.4|168.56|166.16|0
1651050040000|2022-04-27 09:00:40|169.1|166.7|168.93|166.53|169.23|166.83|168.93|166.53|0
1651050050000|2022-04-27 09:00:50|169.05|166.65|168.68|166.28|169.05|166.65|168.68|166.28|0
1651050060000|2022-04-27 09:01:00|168.8|166.4|169.1|166.7|169.17|166.77|168.8|166.4|0
1651050070000|2022-04-27 09:01:10|169.17|166.77|169.71|167.31|169.78|167.38|169.17|166.77|0
1651050080000|2022-04-27 09:01:20|169.78|167.38|169.83|167.43|169.83|167.43|169.65|167.25|0
1651050090000|2022-04-27 09:01:30|170.14|167.74|170.02|167.62|170.14|167.74|169.9|167.5|0
1651050100000|2022-04-27 09:01:40|170.08|167.68|170.14|167.74|170.14|167.74|170.08|167.68|0
1651050110000|2022-04-27 09:01:50|170.02|167.62|170.38|167.98|170.38|167.98|170.02|167.62|0
1651050120000|2022-04-27 09:02:00|170.63|168.23|170.14|167.74|170.63|168.23|170.14|167.74|0
1651050130000|2022-04-27 09:02:10|170.08|167.68|169.77|167.37|170.08|167.68|169.77|167.37|0
1651050140000|2022-04-27 09:02:20|169.71|167.31|169.65|167.25|169.71|167.31|169.59|167.19|0
1651050150000|2022-04-27 09:02:30|169.77|167.37|169.65|167.25|170.02|167.62|169.65|167.25|0
1651050160000|2022-04-27 09:02:40|169.71|167.31|169.9|167.5|169.9|167.5|169.71|167.31|0
1651050170000|2022-04-27 09:02:50|170.08|167.68|169.9|167.5|170.08|167.68|169.9|167.5|0
1651050180000|2022-04-27 09:03:00|169.83|167.43|170.02|167.62|170.02|167.62|169.83|167.43|0
1651050190000|2022-04-27 09:03:10|170.14|167.74|169.95|167.55|170.14|167.74|169.95|167.55|0
1651050200000|2022-04-27 09:03:20|170.02|167.62|170.2|167.8|170.2|167.8|170.02|167.62|0
1651050210000|2022-04-27 09:03:30|170.26|167.86|169.53|167.13|170.26|167.86|169.53|167.13|0
1651050220000|2022-04-27 09:03:40|169.65|167.25|169.9|167.5|170.02|167.62|169.65|167.25|0
1651050230000|2022-04-27 09:03:50|169.77|167.37|169.89|167.49|169.95|167.55|169.77|167.37|0
1651050240000|2022-04-27 09:04:00|169.65|167.25|169.59|167.19|169.65|167.25|169.53|167.13|0
1651050250000|2022-04-27 09:04:10|169.77|167.37|169.77|167.37|169.89|167.49|169.77|167.37|0
1651050260000|2022-04-27 09:04:20|170.02|167.62|169.53|167.13|170.02|167.62|169.53|167.13|0
1651050270000|2022-04-27 09:04:30|169.65|167.25|169.29|166.89|169.65|167.25|169.29|166.89|0
1651050280000|2022-04-27 09:04:40|169.65|167.25|169.53|167.13|169.65|167.25|169.41|167.01|0
1651050290000|2022-04-27 09:04:50|169.65|167.25|169.65|167.25|169.77|167.37|169.65|167.25|0
1651050300000|2022-04-27 09:05:00|169.41|167.01|169.65|167.25|169.77|167.37|169.41|167.01|0
1651050310000|2022-04-27 09:05:10|169.71|167.31|169.59|167.19|169.71|167.31|169.53|167.13|0
1651050320000|2022-04-27 09:05:20|169.65|167.25|169.77|167.37|169.77|167.37|169.65|167.25|0
1651050330000|2022-04-27 09:05:30|169.89|167.49|169.71|167.31|169.89|167.49|169.71|167.31|0
1651050340000|2022-04-27 09:05:40|169.77|167.37|169.65|167.25|169.77|167.37|169.65|167.25|0
1651050350000|2022-04-27 09:05:50|169.53|167.13|169.53|167.13|169.53|167.13|169.47|167.07|0
1651050360000|2022-04-27 09:06:00|169.65|167.25|170.01|167.61|170.01|167.61|169.65|167.25|0
1651050370000|2022-04-27 09:06:10|169.83|167.43|169.77|167.37|169.83|167.43|169.77|167.37|0
1651050380000|2022-04-27 09:06:20|169.71|167.31|170.14|167.74|170.14|167.74|169.71|167.31|0
1651050390000|2022-04-27 09:06:30|170.07|167.67|170.14|167.74|170.14|167.74|170.07|167.67|0
1651050400000|2022-04-27 09:06:40|170.01|167.61|169.89|167.49|170.01|167.61|169.77|167.37|0
1651050410000|2022-04-27 09:06:50|169.95|167.55|169.65|167.25|169.95|167.55|169.53|167.13|0
1651050420000|2022-04-27 09:07:00|169.46|167.06|169.65|167.25|169.65|167.25|169.46|167.06|0
1651050430000|2022-04-27 09:07:10|169.89|167.49|170.26|167.86|170.26|167.86|169.89|167.49|0
1651050440000|2022-04-27 09:07:20|170.5|168.1|170.38|167.98|170.5|168.1|170.26|167.86|0
1651050450000|2022-04-27 09:07:30|170.44|168.04|170.99|168.59|170.99|168.59|170.44|168.04|0
1651050460000|2022-04-27 09:07:40|170.75|168.35|170.44|168.04|170.75|168.35|170.44|168.04|0
1651050470000|2022-04-27 09:07:50|170.32|167.92|170.14|167.74|170.32|167.92|170.14|167.74|0
1651050480000|2022-04-27 09:08:00|169.89|167.49|169.95|167.55|170.01|167.61|169.77|167.37|0
1651050490000|2022-04-27 09:08:10|170.19|167.79|170.5|168.1|170.5|168.1|170.19|167.79|0
1651050500000|2022-04-27 09:08:20|170.26|167.86|170.26|167.86|170.38|167.98|170.26|167.86|0
1651050510000|2022-04-27 09:08:30|170.13|167.73|170.19|167.79|170.26|167.86|170.13|167.73|0
1651050520000|2022-04-27 09:08:40|170.01|167.61|169.83|167.43|170.01|167.61|169.77|167.37|0
1651050530000|2022-04-27 09:08:50|169.77|167.37|169.4|167|169.77|167.37|169.04|166.64|0
1651050540000|2022-04-27 09:09:00|169.65|167.25|169.65|167.25|169.77|167.37|169.65|167.25|0
1651050550000|2022-04-27 09:09:10|169.77|167.37|169.04|166.64|169.77|167.37|169.04|166.64|0
1651050560000|2022-04-27 09:09:20|169.16|166.76|168.8|166.4|169.16|166.76|168.8|166.4|0
1651050570000|2022-04-27 09:09:30|168.68|166.28|168.55|166.15|168.68|166.28|168.55|166.15|0
1651050580000|2022-04-27 09:09:40|168.68|166.28|168.68|166.28|168.68|166.28|168.61|166.21|0
1651050590000|2022-04-27 09:09:50|168.31|165.91|168.13|165.73|168.43|166.03|168.13|165.73|0
1651050600000|2022-04-27 09:10:00|167.71|165.31|168.19|165.79|168.19|165.79|167.71|165.31|0
1651050610000|2022-04-27 09:10:10|168.31|165.91|168.67|166.27|168.67|166.27|168.31|165.91|0
1651050620000|2022-04-27 09:10:20|168.55|166.15|168.43|166.03|168.55|166.15|168.43|166.03|0
1651050630000|2022-04-27 09:10:30|168.37|165.97|168.49|166.09|168.49|166.09|168.37|165.97|0
1651050640000|2022-04-27 09:10:40|168.55|166.15|168.8|166.4|168.8|166.4|168.55|166.15|0
1651050650000|2022-04-27 09:10:50|168.92|166.52|169.4|167|169.4|167|168.92|166.52|0
1651050660000|2022-04-27 09:11:00|169.28|166.88|169.04|166.64|169.28|166.88|168.92|166.52|0
1651050670000|2022-04-27 09:11:10|169.1|166.7|169.1|166.7|169.16|166.76|169.1|166.7|0
1651050680000|2022-04-27 09:11:20|168.97|166.57|168.92|166.52|169.04|166.64|168.92|166.52|0
1651050690000|2022-04-27 09:11:30|168.97|166.57|169.4|167|169.4|167|168.97|166.57|0
1651050700000|2022-04-27 09:11:40|169.28|166.88|169.52|167.12|169.52|167.12|169.28|166.88|0
1651050710000|2022-04-27 09:11:50|169.58|167.18|169.4|167|169.58|167.18|169.4|167|0
1651050720000|2022-04-27 09:12:00|169.46|167.06|169.16|166.76|169.46|167.06|169.16|166.76|0
1651050730000|2022-04-27 09:12:10|169.04|166.64|169.04|166.64|169.04|166.64|169.04|166.64|0
1651050740000|2022-04-27 09:12:20|169.28|166.88|169.28|166.88|169.28|166.88|169.22|166.82|0
1651050750000|2022-04-27 09:12:30|169.22|166.82|169.58|167.18|169.58|167.18|169.22|166.82|0
1651050760000|2022-04-27 09:12:40|169.52|167.12|169.7|167.3|169.7|167.3|169.52|167.12|0
1651050770000|2022-04-27 09:12:50|169.64|167.24|169.77|167.37|169.77|167.37|169.52|167.12|0
1651050780000|2022-04-27 09:13:00|170.01|167.61|169.77|167.37|170.01|167.61|169.77|167.37|0
1651050790000|2022-04-27 09:13:10|170.07|167.67|169.89|167.49|170.07|167.67|169.89|167.49|0
1651050800000|2022-04-27 09:13:20|170.01|167.61|170.13|167.73|170.25|167.85|170.01|167.61|0
1651050810000|2022-04-27 09:13:30|170.25|167.85|170.25|167.85|170.25|167.85|170.25|167.85|0
1651050820000|2022-04-27 09:13:40|170.37|167.97|170.62|168.22|170.62|168.22|170.37|167.97|0
1651050830000|2022-04-27 09:13:50|170.86|168.46|170.68|168.28|170.86|168.46|170.68|168.28|0
1651050840000|2022-04-27 09:14:00|170.5|168.1|170.5|168.1|170.5|168.1|170.43|168.03|0
1651050850000|2022-04-27 09:14:10|170.31|167.91|170.13|167.73|170.31|167.91|170.01|167.61|0
1651050860000|2022-04-27 09:14:20|169.89|167.49|169.89|167.49|169.89|167.49|169.89|167.49|0
1651050870000|2022-04-27 09:14:30|169.76|167.36|169.7|167.3|169.76|167.36|169.64|167.24|0
1651050880000|2022-04-27 09:14:40|169.76|167.36|170.01|167.61|170.01|167.61|169.64|167.24|0
1651050890000|2022-04-27 09:14:50|169.94|167.54|170.01|167.61|170.01|167.61|169.94|167.54|0
1651050900000|2022-04-27 09:15:00|169.76|167.36|169.76|167.36|169.76|167.36|169.64|167.24|0
1651050910000|2022-04-27 09:15:10|169.82|167.42|169.28|166.88|169.82|167.42|169.28|166.88|0
1651050920000|2022-04-27 09:15:20|169.52|167.12|169.4|167|169.58|167.18|169.4|167|0
1651050930000|2022-04-27 09:15:30|169.34|166.94|169.28|166.88|169.34|166.94|169.28|166.88|0
1651050940000|2022-04-27 09:15:40|169.4|167|169.03|166.63|169.4|167|169.03|166.63|0
1651050950000|2022-04-27 09:15:50|168.67|166.27|168.31|165.91|168.67|166.27|168.31|165.91|0
1651050960000|2022-04-27 09:16:00|168.43|166.03|168.67|166.27|168.67|166.27|168.43|166.03|0
1651050970000|2022-04-27 09:16:10|168.55|166.15|168.67|166.27|168.73|166.33|168.55|166.15|0
1651050980000|2022-04-27 09:16:20|168.79|166.39|168.91|166.51|169.03|166.63|168.79|166.39|0
1651050990000|2022-04-27 09:16:30|168.85|166.45|168.55|166.15|168.85|166.45|168.55|166.15|0
1651051000000|2022-04-27 09:16:40|168.43|166.03|168.43|166.03|168.43|166.03|168.31|165.91|0
1651051010000|2022-04-27 09:16:50|168.55|166.15|168.48|166.08|168.55|166.15|168.48|166.08|0
1651051020000|2022-04-27 09:17:00|168.55|166.15|168.24|165.84|168.55|166.15|168.24|165.84|0
1651051030000|2022-04-27 09:17:10|168.31|165.91|167.7|165.3|168.31|165.91|167.7|165.3|0
1651051040000|2022-04-27 09:17:20|167.58|165.18|167.7|165.3|167.7|165.3|167.58|165.18|0
1651051050000|2022-04-27 09:17:30|167.82|165.42|167.76|165.36|167.82|165.42|167.76|165.36|0
1651051060000|2022-04-27 09:17:40|167.7|165.3|167.94|165.54|167.94|165.54|167.7|165.3|0
1651051070000|2022-04-27 09:17:50|168.12|165.72|168.06|165.66|168.12|165.72|168.06|165.66|0
1651051080000|2022-04-27 09:18:00|167.94|165.54|168.55|166.15|168.55|166.15|167.82|165.42|0
1651051090000|2022-04-27 09:18:10|168.79|166.39|169.03|166.63|169.03|166.63|168.79|166.39|0
1651051100000|2022-04-27 09:18:20|168.91|166.51|168.67|166.27|168.91|166.51|168.67|166.27|0
1651051110000|2022-04-27 09:18:30|168.55|166.15|168.67|166.27|168.67|166.27|168.55|166.15|0
1651051120000|2022-04-27 09:18:40|168.79|166.39|168.91|166.51|168.91|166.51|168.79|166.39|0
1651051130000|2022-04-27 09:18:50|168.85|166.45|168.91|166.51|168.91|166.51|168.85|166.45|0
1651051140000|2022-04-27 09:19:00|168.97|166.57|169.15|166.75|169.15|166.75|168.97|166.57|0
1651051150000|2022-04-27 09:19:10|169.4|167|169.7|167.3|169.76|167.36|169.4|167|0
1651051160000|2022-04-27 09:19:20|169.76|167.36|169.4|167|169.76|167.36|169.4|167|0
1651051170000|2022-04-27 09:19:30|169.52|167.12|169.52|167.12|169.52|167.12|169.45|167.05|0
1651051180000|2022-04-27 09:19:40|169.58|167.18|169.88|167.48|169.88|167.48|169.58|167.18|0
1651051190000|2022-04-27 09:19:50|169.45|167.05|169.4|167|169.45|167.05|169.4|167|0
1651051200000|2022-04-27 09:20:00|169.45|167.05|169.39|166.99|169.45|167.05|169.39|166.99|0
1651051210000|2022-04-27 09:20:10|169.45|167.05|169.27|166.87|169.57|167.17|169.27|166.87|0
1651051220000|2022-04-27 09:20:20|169.33|166.93|169.52|167.12|169.52|167.12|169.33|166.93|0
1651051230000|2022-04-27 09:20:30|169.45|167.05|169.45|167.05|169.45|167.05|169.39|166.99|0
1651051240000|2022-04-27 09:20:40|169.33|166.93|169.39|166.99|169.39|166.99|169.27|166.87|0
1651051250000|2022-04-27 09:20:50|169.27|166.87|169.27|166.87|169.27|166.87|169.21|166.81|0
1651051260000|2022-04-27 09:21:00|169.39|166.99|169.33|166.93|169.39|166.99|169.33|166.93|0
1651051270000|2022-04-27 09:21:10|169.39|166.99|169.21|166.81|169.39|166.99|169.21|166.81|0
1651051280000|2022-04-27 09:21:20|169.27|166.87|169.33|166.93|169.33|166.93|169.27|166.87|0
1651051290000|2022-04-27 09:21:30|169.27|166.87|169.33|166.93|169.39|166.99|169.27|166.87|0
1651051300000|2022-04-27 09:21:40|169.39|166.99|169.64|167.24|169.64|167.24|169.39|166.99|0
1651051310000|2022-04-27 09:21:50|169.52|167.12|169.52|167.12|169.57|167.17|169.52|167.12|0
1651051320000|2022-04-27 09:22:00|169.39|166.99|169.33|166.93|169.39|166.99|169.27|166.87|0
1651051330000|2022-04-27 09:22:10|169.15|166.75|169.15|166.75|169.15|166.75|169.03|166.63|0
1651051340000|2022-04-27 09:22:20|169.21|166.81|168.97|166.57|169.21|166.81|168.97|166.57|0
1651051350000|2022-04-27 09:22:30|169.21|166.81|169.15|166.75|169.21|166.81|169.15|166.75|0
1651051360000|2022-04-27 09:22:40|169.27|166.87|169.64|167.24|169.64|167.24|169.27|166.87|0
1651051370000|2022-04-27 09:22:50|170|167.6|170.49|168.09|170.49|168.09|170|167.6|0
1651051380000|2022-04-27 09:23:00|170.43|168.03|170.55|168.15|170.61|168.21|170.43|168.03|0
1651051390000|2022-04-27 09:23:10|170.37|167.97|170.24|167.84|170.37|167.97|170.24|167.84|0
1651051400000|2022-04-27 09:23:20|170.18|167.78|169.94|167.54|170.24|167.84|169.88|167.48|0
1651051410000|2022-04-27 09:23:30|169.88|167.48|169.76|167.36|169.88|167.48|169.76|167.36|0
1651051420000|2022-04-27 09:23:40|169.69|167.29|168.96|166.56|169.69|167.29|168.96|166.56|0
1651051430000|2022-04-27 09:23:50|169.03|166.63|168.96|166.56|169.03|166.63|168.96|166.56|0
1651051440000|2022-04-27 09:24:00|168.91|166.51|169.03|166.63|169.03|166.63|168.91|166.51|0
1651051450000|2022-04-27 09:24:10|169.27|166.87|169.21|166.81|169.27|166.87|169.21|166.81|0
1651051460000|2022-04-27 09:24:20|169.15|166.75|169.27|166.87|169.27|166.87|169.15|166.75|0
1651051470000|2022-04-27 09:24:30|169.33|166.93|169.45|167.05|169.51|167.11|169.33|166.93|0
1651051480000|2022-04-27 09:24:40|169.51|167.11|169.76|167.36|169.81|167.41|169.51|167.11|0
1651051500000|2022-04-27 09:25:00|170.24|167.84|170.24|167.84|170.37|167.97|170.24|167.84|0
1651051510000|2022-04-27 09:25:10|170.36|167.96|170.49|168.09|170.49|168.09|170.36|167.96|0
1651051520000|2022-04-27 09:25:20|170.42|168.02|170.24|167.84|170.42|168.02|170.24|167.84|0
1651051530000|2022-04-27 09:25:30|170.42|168.02|170.36|167.96|170.49|168.09|170.36|167.96|0
1651051540000|2022-04-27 09:25:40|170.3|167.9|170.3|167.9|170.3|167.9|170.3|167.9|0
1651051550000|2022-04-27 09:25:50|170.36|167.96|170.36|167.96|170.36|167.96|170.36|167.96|0
1651051560000|2022-04-27 09:26:00|170.24|167.84|170.12|167.72|170.24|167.84|170.12|167.72|0
1651051570000|2022-04-27 09:26:10|170.24|167.84|170.61|168.21|170.61|168.21|170.12|167.72|0
1651051580000|2022-04-27 09:26:20|170.67|168.27|170.67|168.27|170.73|168.33|170.61|168.21|0
1651051590000|2022-04-27 09:26:30|170.54|168.14|170.49|168.09|170.61|168.21|170.49|168.09|0
1651051600000|2022-04-27 09:26:40|170.54|168.14|170.85|168.45|170.97|168.57|170.54|168.14|0
1651051610000|2022-04-27 09:26:50|170.97|168.57|170.97|168.57|170.97|168.57|170.97|168.57|0
1651051620000|2022-04-27 09:27:00|170.85|168.45|170.61|168.21|170.85|168.45|170.61|168.21|0
1651051630000|2022-04-27 09:27:10|170.49|168.09|170.49|168.09|170.49|168.09|170.49|168.09|0
1651051640000|2022-04-27 09:27:20|170.61|168.21|170.61|168.21|170.61|168.21|170.61|168.21|0
1651051650000|2022-04-27 09:27:30|170.73|168.33|170.67|168.27|170.73|168.33|170.67|168.27|0
1651051660000|2022-04-27 09:27:40|170.73|168.33|169.75|167.35|170.73|168.33|169.75|167.35|0
1651051670000|2022-04-27 09:27:50|169.88|167.48|169.88|167.48|169.88|167.48|169.75|167.35|0
1651051680000|2022-04-27 09:28:00|169.75|167.35|170|167.6|170|167.6|169.75|167.35|0
1651051690000|2022-04-27 09:28:10|170.12|167.72|170|167.6|170.24|167.84|170|167.6|0
1651051700000|2022-04-27 09:28:20|170.12|167.72|170.12|167.72|170.18|167.78|170.12|167.72|0
1651051710000|2022-04-27 09:28:30|170.91|168.51|169.53|167.13|171.1|168.7|169.53|167.13|0
1651051720000|2022-04-27 09:28:40|170.8|168.4|171.35|168.95|171.47|169.07|170.8|168.4|0
1651051730000|2022-04-27 09:28:50|171.04|168.64|171.1|168.7|171.23|168.83|171.04|168.64|0
1651051740000|2022-04-27 09:29:00|171.04|168.64|170.74|168.34|171.1|168.7|170.74|168.34|0
1651051750000|2022-04-27 09:29:10|170.62|168.22|170.25|167.85|170.62|168.22|170.13|167.73|0
1651051760000|2022-04-27 09:29:20|170.13|167.73|170.19|167.79|170.19|167.79|170.13|167.73|0
1651051770000|2022-04-27 09:29:30|170.25|167.85|170.25|167.85|170.25|167.85|170.25|167.85|0
1651051780000|2022-04-27 09:29:40|170.37|167.97|170.37|167.97|170.37|167.97|170.37|167.97|0
1651051790000|2022-04-27 09:29:50|170.31|167.91|170.25|167.85|170.37|167.97|170.13|167.73|0
1651051800000|2022-04-27 09:30:00|170.31|167.91|170.13|167.73|170.31|167.91|170|167.6|0
1651051810000|2022-04-27 09:30:10|170|167.6|169.76|167.36|170|167.6|169.76|167.36|0
1651051820000|2022-04-27 09:30:20|169.88|167.48|169.88|167.48|169.88|167.48|169.88|167.48|0
1651051830000|2022-04-27 09:30:30|169.94|167.54|169.94|167.54|169.94|167.54|169.88|167.48|0
1651051840000|2022-04-27 09:30:40|170|167.6|169.88|167.48|170|167.6|169.88|167.48|0
1651051850000|2022-04-27 09:30:50|170|167.6|169.88|167.48|170.06|167.66|169.76|167.36|0
1651051860000|2022-04-27 09:31:00|169.82|167.42|169.76|167.36|169.82|167.42|169.76|167.36|0
1651051870000|2022-04-27 09:31:10|169.82|167.42|169.76|167.36|169.82|167.42|169.76|167.36|0
1651051880000|2022-04-27 09:31:20|169.82|167.42|170.25|167.85|170.25|167.85|169.82|167.42|0
1651051890000|2022-04-27 09:31:30|170.49|168.09|170.13|167.73|170.49|168.09|170.13|167.73|0
1651051900000|2022-04-27 09:31:40|170.18|167.78|170.18|167.78|170.25|167.85|170.13|167.73|0
1651051910000|2022-04-27 09:31:50|170|167.6|169.64|167.24|170|167.6|169.64|167.24|0
1651051920000|2022-04-27 09:32:00|169.39|166.99|169.03|166.63|169.39|166.99|169.03|166.63|0
1651051930000|2022-04-27 09:32:10|168.97|166.57|168.79|166.39|168.97|166.57|168.79|166.39|0
1651051940000|2022-04-27 09:32:20|168.54|166.14|168.66|166.26|168.66|166.26|168.54|166.14|0
1651051950000|2022-04-27 09:32:30|168.72|166.32|168.97|166.57|168.97|166.57|168.72|166.32|0
1651051960000|2022-04-27 09:32:40|169.09|166.69|168.91|166.51|169.15|166.75|168.91|166.51|0
1651051970000|2022-04-27 09:32:50|168.84|166.44|168.66|166.26|168.91|166.51|168.66|166.26|0
1651051980000|2022-04-27 09:33:00|168.54|166.14|168.42|166.02|168.54|166.14|168.3|165.9|0
1651051990000|2022-04-27 09:33:10|168.3|165.9|168.18|165.78|168.42|166.02|168.18|165.78|0
1651052000000|2022-04-27 09:33:20|168|165.6|167.94|165.54|168|165.6|167.94|165.54|0
1651052010000|2022-04-27 09:33:30|167.82|165.42|168.06|165.66|168.06|165.66|167.82|165.42|0
1651052020000|2022-04-27 09:33:40|167.94|165.54|168.3|165.9|168.3|165.9|167.94|165.54|0
1651052030000|2022-04-27 09:33:50|168.18|165.78|168.18|165.78|168.3|165.9|168.18|165.78|0
1651052040000|2022-04-27 09:34:00|168.06|165.66|168.06|165.66|168.06|165.66|168.06|165.66|0
1651052050000|2022-04-27 09:34:10|167.94|165.54|167.82|165.42|167.94|165.54|167.69|165.29|0
1651052060000|2022-04-27 09:34:20|167.94|165.54|167.94|165.54|167.94|165.54|167.94|165.54|0
1651052070000|2022-04-27 09:34:30|167.69|165.29|167.57|165.17|167.69|165.29|167.57|165.17|0
1651052080000|2022-04-27 09:34:40|167.45|165.05|167.45|165.05|167.51|165.11|167.45|165.05|0
1651052090000|2022-04-27 09:34:50|167.57|165.17|167.57|165.17|167.57|165.17|167.51|165.11|0
1651052100000|2022-04-27 09:35:00|167.69|165.29|167.94|165.54|167.94|165.54|167.69|165.29|0
1651052110000|2022-04-27 09:35:10|167.81|165.41|167.87|165.47|167.94|165.54|167.81|165.41|0
1651052120000|2022-04-27 09:35:20|167.94|165.54|167.81|165.41|167.94|165.54|167.81|165.41|0
1651052130000|2022-04-27 09:35:30|167.75|165.35|167.81|165.41|167.81|165.41|167.69|165.29|0
1651052140000|2022-04-27 09:35:40|167.75|165.35|167.93|165.53|167.93|165.53|167.57|165.17|0
1651052150000|2022-04-27 09:35:50|167.81|165.41|167.93|165.53|167.93|165.53|167.69|165.29|0
1651052160000|2022-04-27 09:36:00|167.69|165.29|167.87|165.47|167.87|165.47|167.69|165.29|0
1651052170000|2022-04-27 09:36:10|167.81|165.41|167.81|165.41|167.81|165.41|167.81|165.41|0
1651052180000|2022-04-27 09:36:20|167.69|165.29|167.81|165.41|167.81|165.41|167.69|165.29|0
1651052190000|2022-04-27 09:36:30|167.93|165.53|167.93|165.53|167.93|165.53|167.93|165.53|0
1651052200000|2022-04-27 09:36:40|168.42|166.02|168.42|166.02|168.42|166.02|168.3|165.9|0
1651052210000|2022-04-27 09:36:50|168.54|166.14|168.42|166.02|168.54|166.14|168.3|165.9|0
1651052220000|2022-04-27 09:37:00|168.3|165.9|168.05|165.65|168.3|165.9|168.05|165.65|0
1651052230000|2022-04-27 09:37:10|168.3|165.9|168.23|165.83|168.3|165.9|168.23|165.83|0
1651052240000|2022-04-27 09:37:20|168.3|165.9|168.23|165.83|168.3|165.9|168.18|165.78|0
1651052250000|2022-04-27 09:37:30|168.11|165.71|167.93|165.53|168.11|165.71|167.93|165.53|0
1651052260000|2022-04-27 09:37:40|168.05|165.65|167.81|165.41|168.05|165.65|167.75|165.35|0
1651052270000|2022-04-27 09:37:50|167.93|165.53|168.84|166.44|168.84|166.44|167.93|165.53|0
1651052280000|2022-04-27 09:38:00|168.9|166.5|168.96|166.56|169.27|166.87|168.9|166.5|0
1651052290000|2022-04-27 09:38:10|168.9|166.5|168.9|166.5|168.9|166.5|168.72|166.32|0
1651052300000|2022-04-27 09:38:20|168.84|166.44|168.84|166.44|168.84|166.44|168.84|166.44|0
1651052310000|2022-04-27 09:38:30|168.9|166.5|168.84|166.44|168.9|166.5|168.84|166.44|0
1651052320000|2022-04-27 09:38:40|168.9|166.5|168.9|166.5|168.9|166.5|168.84|166.44|0
1651052330000|2022-04-27 09:38:50|168.96|166.56|169.27|166.87|169.27|166.87|168.96|166.56|0
1651052340000|2022-04-27 09:39:00|169.51|167.11|169.27|166.87|169.51|167.11|169.27|166.87|0
1651052350000|2022-04-27 09:39:10|169.32|166.92|169.57|167.17|169.57|167.17|169.32|166.92|0
1651052360000|2022-04-27 09:39:20|169.51|167.11|169.75|167.35|169.87|167.47|169.51|167.11|0
1651052370000|2022-04-27 09:39:30|169.69|167.29|169.75|167.35|169.75|167.35|169.69|167.29|0
1651052380000|2022-04-27 09:39:40|169.81|167.41|169.87|167.47|170|167.6|169.81|167.41|0
1651052390000|2022-04-27 09:39:50|169.93|167.53|170|167.6|170.12|167.72|169.93|167.53|0
1651052410000|2022-04-27 09:40:10|170.12|167.72|170|167.6|170.12|167.72|170|167.6|0
1651052420000|2022-04-27 09:40:20|170.05|167.65|170|167.6|170.12|167.72|170|167.6|0
1651052430000|2022-04-27 09:40:30|170.05|167.65|170|167.6|170.05|167.65|170|167.6|0
1651052440000|2022-04-27 09:40:40|170.12|167.72|170.24|167.84|170.24|167.84|170.12|167.72|0
1651052450000|2022-04-27 09:40:50|170.36|167.96|170.36|167.96|170.48|168.08|170.36|167.96|0
1651052470000|2022-04-27 09:41:10|170.3|167.9|170.3|167.9|170.3|167.9|170.24|167.84|0
1651052480000|2022-04-27 09:41:20|170.36|167.96|170.24|167.84|170.36|167.96|170.24|167.84|0
1651052490000|2022-04-27 09:41:30|170.3|167.9|170.24|167.84|170.3|167.9|170.24|167.84|0
1651052500000|2022-04-27 09:41:40|170.12|167.72|170.48|168.08|170.48|168.08|170.12|167.72|0
1651052510000|2022-04-27 09:41:50|170.36|167.96|170.12|167.72|170.36|167.96|170.12|167.72|0
1651052520000|2022-04-27 09:42:00|169.57|167.17|169.26|166.86|169.57|167.17|169.26|166.86|0
1651052530000|2022-04-27 09:42:10|169.39|166.99|169.51|167.11|169.51|167.11|169.39|166.99|0
1651052540000|2022-04-27 09:42:20|169.44|167.04|169.87|167.47|169.87|167.47|169.44|167.04|0
1651052550000|2022-04-27 09:42:30|169.81|167.41|169.87|167.47|169.87|167.47|169.81|167.41|0
1651052560000|2022-04-27 09:42:40|169.99|167.59|169.99|167.59|169.99|167.59|169.87|167.47|0
1651052570000|2022-04-27 09:42:50|170.12|167.72|169.99|167.59|170.12|167.72|169.99|167.59|0
1651052580000|2022-04-27 09:43:00|170.12|167.72|169.87|167.47|170.12|167.72|169.87|167.47|0
1651052590000|2022-04-27 09:43:10|169.75|167.35|169.63|167.23|169.75|167.35|169.63|167.23|0
1651052600000|2022-04-27 09:43:20|169.75|167.35|169.75|167.35|169.75|167.35|169.75|167.35|0
1651052610000|2022-04-27 09:43:30|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1651052620000|2022-04-27 09:43:40|169.69|167.29|169.51|167.11|169.69|167.29|169.51|167.11|0
1651052630000|2022-04-27 09:43:50|169.63|167.23|169.56|167.16|169.63|167.23|169.56|167.16|0
1651052640000|2022-04-27 09:44:00|169.63|167.23|169.69|167.29|169.69|167.29|169.56|167.16|0
1651052650000|2022-04-27 09:44:10|169.63|167.23|169.81|167.41|169.81|167.41|169.63|167.23|0
1651052660000|2022-04-27 09:44:20|169.87|167.47|169.87|167.47|169.87|167.47|169.81|167.41|0
1651052670000|2022-04-27 09:44:30|169.75|167.35|169.75|167.35|169.75|167.35|169.75|167.35|0
1651052680000|2022-04-27 09:44:40|169.69|167.29|169.51|167.11|169.69|167.29|169.51|167.11|0
1651052700000|2022-04-27 09:45:00|169.5|167.1|169.63|167.23|169.63|167.23|169.5|167.1|0
1651052710000|2022-04-27 09:45:10|169.75|167.35|169.63|167.23|169.75|167.35|169.63|167.23|0
1651052720000|2022-04-27 09:45:20|169.68|167.28|169.63|167.23|169.75|167.35|169.63|167.23|0
1651052730000|2022-04-27 09:45:30|169.5|167.1|169.5|167.1|169.5|167.1|169.5|167.1|0
1651052740000|2022-04-27 09:45:40|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1651052750000|2022-04-27 09:45:50|169.5|167.1|169.68|167.28|169.68|167.28|169.5|167.1|0
1651052760000|2022-04-27 09:46:00|169.75|167.35|169.87|167.47|169.87|167.47|169.75|167.35|0
1651052770000|2022-04-27 09:46:10|169.75|167.35|169.75|167.35|169.87|167.47|169.75|167.35|0
1651052780000|2022-04-27 09:46:20|169.63|167.23|169.63|167.23|169.63|167.23|169.63|167.23|0
1651052790000|2022-04-27 09:46:30|169.56|167.16|168.53|166.13|169.56|167.16|168.53|166.13|0
1651052800000|2022-04-27 09:46:40|168.77|166.37|169.02|166.62|169.02|166.62|168.77|166.37|0
1651052810000|2022-04-27 09:46:50|168.95|166.55|168.53|166.13|168.95|166.55|168.53|166.13|0
1651052820000|2022-04-27 09:47:00|168.35|165.95|168.35|165.95|168.35|165.95|168.29|165.89|0
1651052830000|2022-04-27 09:47:10|168.41|166.01|168.29|165.89|168.41|166.01|168.29|165.89|0
1651052840000|2022-04-27 09:47:20|168.17|165.77|168.53|166.13|168.53|166.13|168.17|165.77|0
1651052850000|2022-04-27 09:47:30|168.41|166.01|168.47|166.07|168.53|166.13|168.41|166.01|0
1651052860000|2022-04-27 09:47:40|168.41|166.01|168.53|166.13|168.53|166.13|168.41|166.01|0
1651052870000|2022-04-27 09:47:50|168.47|166.07|168.47|166.07|168.47|166.07|168.29|165.89|0
1651052880000|2022-04-27 09:48:00|168.29|165.89|167.74|165.34|168.29|165.89|167.74|165.34|0
1651052890000|2022-04-27 09:48:10|167.68|165.28|167.86|165.46|167.86|165.46|167.68|165.28|0
1651052900000|2022-04-27 09:48:20|167.8|165.4|167.74|165.34|167.8|165.4|167.68|165.28|0
1651052910000|2022-04-27 09:48:30|167.68|165.28|168.05|165.65|168.05|165.65|167.68|165.28|0
1651052920000|2022-04-27 09:48:40|168.17|165.77|168.17|165.77|168.29|165.89|168.17|165.77|0
1651052930000|2022-04-27 09:48:50|168.22|165.82|168.41|166.01|168.41|166.01|168.22|165.82|0
1651052940000|2022-04-27 09:49:00|168.47|166.07|168.47|166.07|168.53|166.13|168.41|166.01|0
1651052950000|2022-04-27 09:49:10|168.41|166.01|168.53|166.13|168.53|166.13|168.41|166.01|0
1651052960000|2022-04-27 09:49:20|168.35|165.95|168.53|166.13|168.53|166.13|168.29|165.89|0
1651052970000|2022-04-27 09:49:30|168.29|165.89|168.04|165.64|168.29|165.89|168.04|165.64|0
1651052980000|2022-04-27 09:49:40|168.17|165.77|168.34|165.94|168.34|165.94|168.17|165.77|0
1651052990000|2022-04-27 09:49:50|168.41|166.01|168.41|166.01|168.47|166.07|168.41|166.01|0
1651053000000|2022-04-27 09:50:00|168.47|166.07|168.53|166.13|168.53|166.13|168.47|166.07|0
1651053010000|2022-04-27 09:50:10|168.47|166.07|168.77|166.37|168.77|166.37|168.47|166.07|0
1651053020000|2022-04-27 09:50:20|169.01|166.61|169.38|166.98|169.44|167.04|169.01|166.61|0
1651053030000|2022-04-27 09:50:30|169.44|167.04|169.38|166.98|169.5|167.1|169.38|166.98|0
1651053040000|2022-04-27 09:50:40|169.32|166.92|169.26|166.86|169.44|167.04|169.26|166.86|0
1651053050000|2022-04-27 09:50:50|169.32|166.92|169.32|166.92|169.32|166.92|169.26|166.86|0
1651053060000|2022-04-27 09:51:00|169.38|166.98|169.5|167.1|169.99|167.59|169.38|166.98|0
1651053070000|2022-04-27 09:51:10|169.38|166.98|169.31|166.91|169.5|167.1|169.31|166.91|0
1651053080000|2022-04-27 09:51:20|169.19|166.79|169.38|166.98|169.38|166.98|169.19|166.79|0
1651053090000|2022-04-27 09:51:30|169.26|166.86|169.5|167.1|169.5|167.1|169.26|166.86|0
1651053100000|2022-04-27 09:51:40|169.44|167.04|169.56|167.16|169.62|167.22|169.44|167.04|0
1651053110000|2022-04-27 09:51:50|169.5|167.1|169.62|167.22|169.62|167.22|169.5|167.1|0
1651053120000|2022-04-27 09:52:00|169.5|167.1|169.62|167.22|169.62|167.22|169.5|167.1|0
1651053130000|2022-04-27 09:52:10|169.56|167.16|169.56|167.16|169.56|167.16|169.56|167.16|0
1651053140000|2022-04-27 09:52:20|169.74|167.34|169.99|167.59|169.99|167.59|169.74|167.34|0
1651053150000|2022-04-27 09:52:30|169.8|167.4|169.99|167.59|169.99|167.59|169.74|167.34|0
1651053160000|2022-04-27 09:52:40|170.23|167.83|170.35|167.95|170.35|167.95|170.23|167.83|0
1651053170000|2022-04-27 09:52:50|170.47|168.07|170.35|167.95|170.47|168.07|170.35|167.95|0
1651053180000|2022-04-27 09:53:00|170.47|168.07|170.6|168.2|170.84|168.44|170.47|168.07|0
1651053190000|2022-04-27 09:53:10|170.72|168.32|170.47|168.07|170.72|168.32|170.47|168.07|0
1651053200000|2022-04-27 09:53:20|170.41|168.01|170.35|167.95|170.41|168.01|170.35|167.95|0
1651053210000|2022-04-27 09:53:30|170.23|167.83|170.23|167.83|170.23|167.83|170.23|167.83|0
1651053220000|2022-04-27 09:53:40|170.35|167.95|170.47|168.07|170.53|168.13|170.35|167.95|0
1651053230000|2022-04-27 09:53:50|170.35|167.95|170.29|167.89|170.35|167.95|170.23|167.83|0
1651053240000|2022-04-27 09:54:00|170.35|167.95|170.53|168.13|170.59|168.19|170.35|167.95|0
1651053250000|2022-04-27 09:54:10|170.47|168.07|170.47|168.07|170.47|168.07|170.47|168.07|0
1651053260000|2022-04-27 09:54:20|170.53|168.13|170.84|168.44|170.84|168.44|170.53|168.13|0
1651053270000|2022-04-27 09:54:30|170.59|168.19|170.47|168.07|170.59|168.19|170.47|168.07|0
1651053280000|2022-04-27 09:54:40|170.35|167.95|170.23|167.83|170.35|167.95|170.23|167.83|0
1651053290000|2022-04-27 09:54:50|170.35|167.95|170.11|167.71|170.35|167.95|170.11|167.71|0
1651053300000|2022-04-27 09:55:00|170.23|167.83|170.29|167.89|170.35|167.95|170.23|167.83|0
1651053310000|2022-04-27 09:55:10|170.35|167.95|170.72|168.32|170.72|168.32|170.29|167.89|0
1651053320000|2022-04-27 09:55:20|170.65|168.25|170.72|168.32|170.72|168.32|170.59|168.19|0
1651053330000|2022-04-27 09:55:30|170.65|168.25|170.96|168.56|170.96|168.56|170.65|168.25|0
1651053340000|2022-04-27 09:55:40|170.84|168.44|170.96|168.56|170.96|168.56|170.84|168.44|0
1651053350000|2022-04-27 09:55:50|170.84|168.44|170.84|168.44|170.9|168.5|170.84|168.44|0
1651053360000|2022-04-27 09:56:00|170.77|168.37|170.84|168.44|170.84|168.44|170.77|168.37|0
1651053370000|2022-04-27 09:56:10|170.65|168.25|170.59|168.19|170.65|168.25|170.47|168.07|0
1651053380000|2022-04-27 09:56:20|170.72|168.32|170.47|168.07|170.72|168.32|170.47|168.07|0
1651053390000|2022-04-27 09:56:30|170.35|167.95|170.35|167.95|170.35|167.95|170.35|167.95|0
1651053400000|2022-04-27 09:56:40|170.59|168.19|170.71|168.31|170.71|168.31|170.59|168.19|0
1651053410000|2022-04-27 09:56:50|170.84|168.44|171.57|169.17|171.57|169.17|170.84|168.44|0
1651053420000|2022-04-27 09:57:00|171.82|169.42|171.82|169.42|171.94|169.54|171.82|169.42|0
1651053430000|2022-04-27 09:57:10|171.75|169.35|171.94|169.54|171.94|169.54|171.69|169.29|0
1651053440000|2022-04-27 09:57:20|172|169.6|171.82|169.42|172|169.6|171.69|169.29|0
1651053450000|2022-04-27 09:57:30|171.88|169.48|171.69|169.29|171.88|169.48|171.69|169.29|0
1651053460000|2022-04-27 09:57:40|171.63|169.23|171.75|169.35|171.82|169.42|171.63|169.23|0
1651053470000|2022-04-27 09:57:50|171.69|169.29|171.69|169.29|171.69|169.29|171.69|169.29|0
1651053480000|2022-04-27 09:58:00|171.82|169.42|172.06|169.66|172.06|169.66|171.82|169.42|0
1651053490000|2022-04-27 09:58:10|171.94|169.54|172.06|169.66|172.06|169.66|171.82|169.42|0
1651053500000|2022-04-27 09:58:20|171.94|169.54|171.94|169.54|172.06|169.66|171.94|169.54|0
1651053510000|2022-04-27 09:58:30|171.69|169.29|171.69|169.29|171.69|169.29|171.57|169.17|0
1651053520000|2022-04-27 09:58:40|171.75|169.35|171.82|169.42|171.82|169.42|171.69|169.29|0
1651053530000|2022-04-27 09:58:50|171.69|169.29|172|169.6|172.06|169.66|171.69|169.29|0
1651053540000|2022-04-27 09:59:00|171.94|169.54|171.82|169.42|171.94|169.54|171.69|169.29|0
1651053550000|2022-04-27 09:59:10|171.87|169.47|171.69|169.29|171.87|169.47|171.69|169.29|0
1651053560000|2022-04-27 09:59:20|171.45|169.05|171.57|169.17|171.57|169.17|171.45|169.05|0
1651053570000|2022-04-27 09:59:30|171.69|169.29|171.75|169.35|171.81|169.41|171.69|169.29|0
1651053580000|2022-04-27 09:59:40|171.57|169.17|171.69|169.29|171.75|169.35|171.57|169.17|0
1651053590000|2022-04-27 09:59:50|171.63|169.23|171.69|169.29|171.69|169.29|171.63|169.23|0
1651053600000|2022-04-27 10:00:00|171.81|169.41|172.06|169.66|172.06|169.66|171.81|169.41|0
1651053610000|2022-04-27 10:00:10|171.81|169.41|171.87|169.47|171.94|169.54|171.81|169.41|0
1651053620000|2022-04-27 10:00:20|171.81|169.41|171.57|169.17|171.94|169.54|171.57|169.17|0
1651053630000|2022-04-27 10:00:30|171.45|169.05|171.69|169.29|171.69|169.29|171.45|169.05|0
1651053640000|2022-04-27 10:00:40|171.75|169.35|171.87|169.47|171.87|169.47|171.75|169.35|0
1651053650000|2022-04-27 10:00:50|172|169.6|172|169.6|172|169.6|172|169.6|0
1651053660000|2022-04-27 10:01:00|171.94|169.54|172.3|169.9|172.3|169.9|171.94|169.54|0
1651053670000|2022-04-27 10:01:10|172.24|169.84|171.81|169.41|172.24|169.84|171.81|169.41|0
1651053680000|2022-04-27 10:01:20|171.69|169.29|171.81|169.41|171.94|169.54|171.69|169.29|0
1651053690000|2022-04-27 10:01:30|171.99|169.59|172.12|169.72|172.12|169.72|171.99|169.59|0
1651053700000|2022-04-27 10:01:40|172.18|169.78|171.94|169.54|172.18|169.78|171.94|169.54|0
1651053710000|2022-04-27 10:01:50|172.18|169.78|172.12|169.72|172.18|169.78|172.12|169.72|0
1651053720000|2022-04-27 10:02:00|172.18|169.78|172.18|169.78|172.18|169.78|172.18|169.78|0
1651053730000|2022-04-27 10:02:10|172.24|169.84|172.3|169.9|172.43|170.03|172.24|169.84|0
1651053740000|2022-04-27 10:02:20|172.36|169.96|172.73|170.33|172.73|170.33|172.3|169.9|0
1651053750000|2022-04-27 10:02:30|172.85|170.45|172.8|170.4|173.04|170.64|172.8|170.4|0
1651053760000|2022-04-27 10:02:40|172.92|170.52|172.67|170.27|172.92|170.52|172.67|170.27|0
1651053770000|2022-04-27 10:02:50|172.8|170.4|172.92|170.52|172.92|170.52|172.8|170.4|0
1651053780000|2022-04-27 10:03:00|172.8|170.4|172.92|170.52|172.92|170.52|172.8|170.4|0
1651053790000|2022-04-27 10:03:10|172.8|170.4|173.04|170.64|173.04|170.64|172.8|170.4|0
1651053800000|2022-04-27 10:03:20|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1651053810000|2022-04-27 10:03:30|172.73|170.33|173.16|170.76|173.16|170.76|172.73|170.33|0
1651053820000|2022-04-27 10:03:40|173.1|170.7|173.04|170.64|173.16|170.76|173.04|170.64|0
1651053830000|2022-04-27 10:03:50|172.92|170.52|172.79|170.39|172.92|170.52|172.79|170.39|0
1651053840000|2022-04-27 10:04:00|172.92|170.52|172.73|170.33|172.92|170.52|172.73|170.33|0
1651053850000|2022-04-27 10:04:10|172.55|170.15|172.36|169.96|172.55|170.15|172.36|169.96|0
1651053860000|2022-04-27 10:04:20|172.18|169.78|172.36|169.96|172.42|170.02|172.18|169.78|0
1651053870000|2022-04-27 10:04:30|171.93|169.53|172.18|169.78|172.18|169.78|171.93|169.53|0
1651053880000|2022-04-27 10:04:40|172.3|169.9|172.42|170.02|172.42|170.02|172.3|169.9|0
1651053890000|2022-04-27 10:04:50|172.36|169.96|172.67|170.27|172.67|170.27|172.36|169.96|0
1651053900000|2022-04-27 10:05:00|172.42|170.02|172.42|170.02|172.42|170.02|172.36|169.96|0
1651053910000|2022-04-27 10:05:10|172.3|169.9|172.3|169.9|172.3|169.9|172.18|169.78|0
1651053920000|2022-04-27 10:05:20|171.93|169.53|172.06|169.66|172.06|169.66|171.81|169.41|0
1651053930000|2022-04-27 10:05:30|171.93|169.53|172.3|169.9|172.3|169.9|171.93|169.53|0
1651053940000|2022-04-27 10:05:40|172.42|170.02|171.93|169.53|172.42|170.02|171.93|169.53|0
1651053950000|2022-04-27 10:05:50|172.06|169.66|172.06|169.66|172.06|169.66|171.99|169.59|0
1651053960000|2022-04-27 10:06:00|172.05|169.65|172.05|169.65|172.05|169.65|172.05|169.65|0
1651053970000|2022-04-27 10:06:10|171.93|169.53|172.18|169.78|172.18|169.78|171.93|169.53|0
1651053980000|2022-04-27 10:06:20|172.05|169.65|172.05|169.65|172.11|169.71|172.05|169.65|0
1651053990000|2022-04-27 10:06:30|172.18|169.78|172.3|169.9|172.3|169.9|172.05|169.65|0
1651054000000|2022-04-27 10:06:40|172.24|169.84|172.3|169.9|172.3|169.9|172.24|169.84|0
1651054010000|2022-04-27 10:06:50|172.42|170.02|172.55|170.15|172.55|170.15|172.42|170.02|0
1651054020000|2022-04-27 10:07:00|172.36|169.96|172.67|170.27|172.67|170.27|172.36|169.96|0
1651054030000|2022-04-27 10:07:10|172.79|170.39|172.55|170.15|172.79|170.39|172.55|170.15|0
1651054040000|2022-04-27 10:07:20|172.36|169.96|172.42|170.02|172.42|170.02|172.3|169.9|0
1651054050000|2022-04-27 10:07:30|172.67|170.27|172.3|169.9|172.67|170.27|172.3|169.9|0
1651054060000|2022-04-27 10:07:40|172.55|170.15|172.55|170.15|172.67|170.27|172.55|170.15|0
1651054070000|2022-04-27 10:07:50|172.67|170.27|172.67|170.27|172.67|170.27|172.48|170.08|0
1651054080000|2022-04-27 10:08:00|172.91|170.51|172.91|170.51|172.91|170.51|172.91|170.51|0
1651054090000|2022-04-27 10:08:10|172.79|170.39|172.97|170.57|173.04|170.64|172.79|170.39|0
1651054100000|2022-04-27 10:08:20|172.79|170.39|172.67|170.27|172.79|170.39|172.54|170.14|0
1651054110000|2022-04-27 10:08:30|172.54|170.14|172.67|170.27|172.67|170.27|172.42|170.02|0
1651054120000|2022-04-27 10:08:40|172.54|170.14|172.42|170.02|172.67|170.27|172.42|170.02|0
1651054130000|2022-04-27 10:08:50|172.48|170.08|172.42|170.02|172.54|170.14|172.42|170.02|0
1651054140000|2022-04-27 10:09:00|172.54|170.14|172.54|170.14|172.67|170.27|172.54|170.14|0
1651054150000|2022-04-27 10:09:10|172.42|170.02|172.3|169.9|172.42|170.02|172.3|169.9|0
1651054160000|2022-04-27 10:09:20|172.48|170.08|172.54|170.14|172.67|170.27|172.48|170.08|0
1651054170000|2022-04-27 10:09:30|172.67|170.27|172.54|170.14|172.67|170.27|172.54|170.14|0
1651054180000|2022-04-27 10:09:40|172.42|170.02|172.48|170.08|172.48|170.08|172.3|169.9|0
1651054190000|2022-04-27 10:09:50|172.54|170.14|172.42|170.02|172.54|170.14|172.42|170.02|0
1651054200000|2022-04-27 10:10:00|172.36|169.96|172.36|169.96|172.36|169.96|172.36|169.96|0
1651054210000|2022-04-27 10:10:10|172.42|170.02|172.42|170.02|172.42|170.02|172.42|170.02|0
1651054220000|2022-04-27 10:10:20|172.3|169.9|172.36|169.96|172.36|169.96|172.3|169.9|0
1651054230000|2022-04-27 10:10:30|172.3|169.9|172.48|170.08|172.48|170.08|172.3|169.9|0
1651054240000|2022-04-27 10:10:40|172.42|170.02|172.42|170.02|172.42|170.02|172.36|169.96|0
1651054250000|2022-04-27 10:10:50|172.3|169.9|172.3|169.9|172.3|169.9|172.3|169.9|0
1651054260000|2022-04-27 10:11:00|172.42|170.02|172.42|170.02|172.42|170.02|172.42|170.02|0
1651054270000|2022-04-27 10:11:10|172.54|170.14|172.79|170.39|172.79|170.39|172.54|170.14|0
1651054280000|2022-04-27 10:11:20|172.91|170.51|172.79|170.39|172.91|170.51|172.79|170.39|0
1651054290000|2022-04-27 10:11:30|172.67|170.27|172.6|170.2|172.67|170.27|172.54|170.14|0
1651054300000|2022-04-27 10:11:40|172.67|170.27|172.42|170.02|172.67|170.27|172.42|170.02|0
1651054310000|2022-04-27 10:11:50|172.6|170.2|172.54|170.14|172.6|170.2|172.54|170.14|0
1651054320000|2022-04-27 10:12:00|172.66|170.26|173.03|170.63|173.03|170.63|172.66|170.26|0
1651054330000|2022-04-27 10:12:10|173.16|170.76|173.16|170.76|173.16|170.76|173.03|170.63|0
1651054340000|2022-04-27 10:12:20|173.58|171.18|172.67|170.27|173.58|171.18|172.67|170.27|0
1651054350000|2022-04-27 10:12:30|172.55|170.15|172.55|170.15|172.67|170.27|172.55|170.15|0
1651054360000|2022-04-27 10:12:40|172.67|170.27|172.67|170.27|172.79|170.39|172.67|170.27|0
1651054370000|2022-04-27 10:12:50|172.55|170.15|172.42|170.02|172.55|170.15|172.42|170.02|0
1651054380000|2022-04-27 10:13:00|172.48|170.08|172.42|170.02|172.48|170.08|172.42|170.02|0
1651054390000|2022-04-27 10:13:10|172.55|170.15|172.55|170.15|172.67|170.27|172.55|170.15|0
1651054400000|2022-04-27 10:13:20|172.61|170.21|172.67|170.27|172.67|170.27|172.61|170.21|0
1651054410000|2022-04-27 10:13:30|172.55|170.15|172.73|170.33|172.73|170.33|172.55|170.15|0
1651054420000|2022-04-27 10:13:40|172.79|170.39|172.79|170.39|172.79|170.39|172.67|170.27|0
1651054440000|2022-04-27 10:14:00|172.67|170.27|172.79|170.39|172.79|170.39|172.55|170.15|0
1651054450000|2022-04-27 10:14:10|172.67|170.27|172.55|170.15|172.67|170.27|172.42|170.02|0
1651054460000|2022-04-27 10:14:20|172.67|170.27|172.55|170.15|172.67|170.27|172.42|170.02|0
1651054470000|2022-04-27 10:14:30|172.67|170.27|172.67|170.27|172.79|170.39|172.67|170.27|0
1651054480000|2022-04-27 10:14:40|172.55|170.15|172.42|170.02|172.67|170.27|172.42|170.02|0
1651054490000|2022-04-27 10:14:50|172.54|170.14|172.54|170.14|172.54|170.14|172.48|170.08|0
1651054500000|2022-04-27 10:15:00|172.6|170.2|172.67|170.27|172.67|170.27|172.6|170.2|0
1651054510000|2022-04-27 10:15:10|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1651054520000|2022-04-27 10:15:20|172.73|170.33|172.6|170.2|172.73|170.33|172.6|170.2|0
1651054530000|2022-04-27 10:15:30|172.54|170.14|172.3|169.9|172.54|170.14|172.3|169.9|0
1651054540000|2022-04-27 10:15:40|172.18|169.78|171.93|169.53|172.23|169.83|171.93|169.53|0
1651054550000|2022-04-27 10:15:50|171.99|169.59|171.99|169.59|172.05|169.65|171.99|169.59|0
1651054560000|2022-04-27 10:16:00|172.05|169.65|172.3|169.9|172.3|169.9|172.05|169.65|0
1651054570000|2022-04-27 10:16:10|172.23|169.83|172.54|170.14|172.54|170.14|172.23|169.83|0
1651054580000|2022-04-27 10:16:20|172.48|170.08|172.42|170.02|172.48|170.08|172.42|170.02|0
1651054600000|2022-04-27 10:16:40|172.3|169.9|172.3|169.9|172.3|169.9|172.3|169.9|0
1651054610000|2022-04-27 10:16:50|172.42|170.02|172.3|169.9|172.54|170.14|172.3|169.9|0
1651054620000|2022-04-27 10:17:00|172.23|169.83|172.3|169.9|172.3|169.9|172.23|169.83|0
1651054630000|2022-04-27 10:17:10|172.17|169.77|172.3|169.9|172.3|169.9|172.17|169.77|0
1651054640000|2022-04-27 10:17:20|172.17|169.77|171.93|169.53|172.17|169.77|171.93|169.53|0
1651054650000|2022-04-27 10:17:30|171.68|169.28|171.68|169.28|171.68|169.28|171.56|169.16|0
1651054660000|2022-04-27 10:17:40|171.81|169.41|171.81|169.41|171.81|169.41|171.81|169.41|0
1651054670000|2022-04-27 10:17:50|171.93|169.53|172.05|169.65|172.05|169.65|171.93|169.53|0
1651054680000|2022-04-27 10:18:00|172.17|169.77|172.05|169.65|172.17|169.77|172.05|169.65|0
1651054690000|2022-04-27 10:18:10|172.17|169.77|172.05|169.65|172.17|169.77|172.05|169.65|0
1651054700000|2022-04-27 10:18:20|172.17|169.77|172.17|169.77|172.17|169.77|172.17|169.77|0
1651054710000|2022-04-27 10:18:30|172.3|169.9|172.3|169.9|172.42|170.02|172.3|169.9|0
1651054720000|2022-04-27 10:18:40|172.23|169.83|172.23|169.83|172.3|169.9|172.23|169.83|0
1651054730000|2022-04-27 10:18:50|172.3|169.9|171.8|169.4|172.3|169.9|171.8|169.4|0
1651054740000|2022-04-27 10:19:00|171.93|169.53|171.68|169.28|171.93|169.53|171.62|169.22|0
1651054750000|2022-04-27 10:19:10|171.62|169.22|171.56|169.16|171.62|169.22|171.56|169.16|0
1651054760000|2022-04-27 10:19:20|171.68|169.28|171.68|169.28|171.8|169.4|171.68|169.28|0
1651054770000|2022-04-27 10:19:30|171.56|169.16|171.44|169.04|171.56|169.16|171.25|168.85|0
1651054780000|2022-04-27 10:19:40|171.31|168.91|171.31|168.91|171.31|168.91|171.19|168.79|0
1651054790000|2022-04-27 10:19:50|171.19|168.79|171.07|168.67|171.19|168.79|171.07|168.67|0
1651054800000|2022-04-27 10:20:00|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1651054810000|2022-04-27 10:20:10|171.07|168.67|171.56|169.16|171.68|169.28|171.07|168.67|0
1651054820000|2022-04-27 10:20:20|171.49|169.09|171.07|168.67|171.49|169.09|171.07|168.67|0
1651054830000|2022-04-27 10:20:30|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1651054840000|2022-04-27 10:20:40|171.31|168.91|171.31|168.91|171.31|168.91|171.19|168.79|0
1651054850000|2022-04-27 10:20:50|171.19|168.79|171.07|168.67|171.19|168.79|171.07|168.67|0
1651054860000|2022-04-27 10:21:00|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1651054870000|2022-04-27 10:21:10|171.07|168.67|171.31|168.91|171.31|168.91|171.07|168.67|0
1651054900000|2022-04-27 10:21:40|171.37|168.97|171.31|168.91|171.37|168.97|171.31|168.91|0
1651054910000|2022-04-27 10:21:50|171.25|168.85|171.19|168.79|171.25|168.85|171.19|168.79|0
1651054920000|2022-04-27 10:22:00|171.25|168.85|171.49|169.09|171.49|169.09|171.25|168.85|0
1651054930000|2022-04-27 10:22:10|171.43|169.03|171.43|169.03|171.49|169.09|171.43|169.03|0
1651054940000|2022-04-27 10:22:20|171.31|168.91|171.43|169.03|171.49|169.09|171.31|168.91|0
1651054950000|2022-04-27 10:22:30|171.49|169.09|171.49|169.09|171.56|169.16|171.49|169.09|0
1651054960000|2022-04-27 10:22:40|171.43|169.03|171.43|169.03|171.43|169.03|171.43|169.03|0
1651054970000|2022-04-27 10:22:50|171.49|169.09|171.43|169.03|171.49|169.09|171.31|168.91|0
1651054980000|2022-04-27 10:23:00|171.31|168.91|171.37|168.97|171.37|168.97|171.31|168.91|0
1651054990000|2022-04-27 10:23:10|171.43|169.03|171.43|169.03|171.49|169.09|171.43|169.03|0
1651055000000|2022-04-27 10:23:20|171.49|169.09|171.56|169.16|171.56|169.16|171.49|169.09|0
1651055010000|2022-04-27 10:23:30|171.74|169.34|171.68|169.28|171.74|169.34|171.68|169.28|0
1651055020000|2022-04-27 10:23:40|171.61|169.21|171.43|169.03|171.61|169.21|171.43|169.03|0
1651055030000|2022-04-27 10:23:50|171.49|169.09|171.43|169.03|171.55|169.15|171.43|169.03|0
1651055040000|2022-04-27 10:24:00|171.49|169.09|171.43|169.03|171.49|169.09|171.43|169.03|0
1651055060000|2022-04-27 10:24:20|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1651055070000|2022-04-27 10:24:30|171.19|168.79|171.43|169.03|171.43|169.03|171.06|168.66|0
1651055090000|2022-04-27 10:24:50|171.55|169.15|171.55|169.15|171.55|169.15|171.55|169.15|0
1651055100000|2022-04-27 10:25:00|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1651055110000|2022-04-27 10:25:10|171.19|168.79|171.06|168.66|171.19|168.79|171.06|168.66|0
1651055120000|2022-04-27 10:25:20|171.12|168.72|171.06|168.66|171.12|168.72|171.06|168.66|0
1651055130000|2022-04-27 10:25:30|171.19|168.79|171.31|168.91|171.31|168.91|171.19|168.79|0
1651055140000|2022-04-27 10:25:40|171.06|168.66|171.06|168.66|171.19|168.79|171.06|168.66|0
1651055150000|2022-04-27 10:25:50|171.12|168.72|171.19|168.79|171.19|168.79|171.06|168.66|0
1651055170000|2022-04-27 10:26:10|171.06|168.66|171.19|168.79|171.19|168.79|171.06|168.66|0
1651055180000|2022-04-27 10:26:20|171.06|168.66|171.06|168.66|171.18|168.78|171.06|168.66|0
1651055190000|2022-04-27 10:26:30|171.12|168.72|171.06|168.66|171.12|168.72|171.06|168.66|0
1651055210000|2022-04-27 10:26:50|171.18|168.78|171.06|168.66|171.18|168.78|171.06|168.66|0
1651055220000|2022-04-27 10:27:00|171.18|168.78|171.06|168.66|171.18|168.78|171.06|168.66|0
1651055230000|2022-04-27 10:27:10|171.18|168.78|171.06|168.66|171.18|168.78|171.06|168.66|0
1651055240000|2022-04-27 10:27:20|171.12|168.72|171.18|168.78|171.18|168.78|171.12|168.72|0
1651055250000|2022-04-27 10:27:30|171.31|168.91|171.31|168.91|171.31|168.91|171.24|168.84|0
1651055260000|2022-04-27 10:27:40|171.43|169.03|171.18|168.78|171.43|169.03|171.06|168.66|0
1651055270000|2022-04-27 10:27:50|171.24|168.84|171.24|168.84|171.24|168.84|171.24|168.84|0
1651055280000|2022-04-27 10:28:00|171.18|168.78|171.31|168.91|171.43|169.03|171.18|168.78|0
1651055290000|2022-04-27 10:28:10|171.18|168.78|171.31|168.91|171.31|168.91|171.18|168.78|0
1651055300000|2022-04-27 10:28:20|171.24|168.84|171.24|168.84|171.24|168.84|171.18|168.78|0
1651055320000|2022-04-27 10:28:40|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1651055330000|2022-04-27 10:28:50|171.18|168.78|171.18|168.78|171.18|168.78|171.18|168.78|0
1651055340000|2022-04-27 10:29:00|171.06|168.66|171.06|168.66|171.06|168.66|171.06|168.66|0
1651055350000|2022-04-27 10:29:10|171.12|168.72|171.31|168.91|171.31|168.91|171.12|168.72|0
1651055360000|2022-04-27 10:29:20|171.18|168.78|171.18|168.78|171.18|168.78|171.18|168.78|0
1651055370000|2022-04-27 10:29:30|171.3|168.9|171.3|168.9|171.3|168.9|171.3|168.9|0
1651055390000|2022-04-27 10:29:50|171.18|168.78|171.18|168.78|171.18|168.78|171.18|168.78|0
1651055410000|2022-04-27 10:30:10|171.06|168.66|171.12|168.72|171.12|168.72|171.06|168.66|0
1651055420000|2022-04-27 10:30:20|171.06|168.66|171.18|168.78|171.18|168.78|171.06|168.66|0
1651055430000|2022-04-27 10:30:30|171.12|168.72|171.18|168.78|171.18|168.78|171.12|168.72|0
1651055450000|2022-04-27 10:30:50|171.06|168.66|171.06|168.66|171.06|168.66|171.06|168.66|0
1651055460000|2022-04-27 10:31:00|171.18|168.78|170.94|168.54|171.18|168.78|170.94|168.54|0
1651055470000|2022-04-27 10:31:10|170.69|168.29|170.81|168.41|170.81|168.41|170.69|168.29|0
1651055480000|2022-04-27 10:31:20|170.69|168.29|170.69|168.29|170.69|168.29|170.69|168.29|0
1651055490000|2022-04-27 10:31:30|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1651055510000|2022-04-27 10:31:50|170.94|168.54|170.87|168.47|170.94|168.54|170.81|168.41|0
1651055520000|2022-04-27 10:32:00|171.06|168.66|171.3|168.9|171.3|168.9|171.06|168.66|0
1651055530000|2022-04-27 10:32:10|171.24|168.84|171.12|168.72|171.24|168.84|171.12|168.72|0
1651055540000|2022-04-27 10:32:20|171.18|168.78|171.18|168.78|171.18|168.78|171.06|168.66|0
1651055550000|2022-04-27 10:32:30|171.24|168.84|171.06|168.66|171.24|168.84|171.06|168.66|0
1651055560000|2022-04-27 10:32:40|170.93|168.53|170.93|168.53|170.93|168.53|170.81|168.41|0
1651055570000|2022-04-27 10:32:50|170.69|168.29|170.69|168.29|170.69|168.29|170.57|168.17|0
1651055580000|2022-04-27 10:33:00|170.63|168.23|170.69|168.29|170.69|168.29|170.63|168.23|0
1651055590000|2022-04-27 10:33:10|170.57|168.17|170.57|168.17|170.57|168.17|170.57|168.17|0
1651055600000|2022-04-27 10:33:20|170.69|168.29|170.69|168.29|170.69|168.29|170.69|168.29|0
1651055610000|2022-04-27 10:33:30|170.63|168.23|170.57|168.17|170.63|168.23|170.57|168.17|0
1651055620000|2022-04-27 10:33:40|170.63|168.23|170.81|168.41|170.81|168.41|170.63|168.23|0
1651055630000|2022-04-27 10:33:50|170.99|168.59|170.99|168.59|170.99|168.59|170.99|168.59|0
1651055640000|2022-04-27 10:34:00|170.93|168.53|170.81|168.41|170.93|168.53|170.81|168.41|0
1651055650000|2022-04-27 10:34:10|170.69|168.29|170.75|168.35|170.75|168.35|170.69|168.29|0
1651055660000|2022-04-27 10:34:20|170.81|168.41|171.06|168.66|171.06|168.66|170.81|168.41|0
1651055670000|2022-04-27 10:34:30|171.11|168.71|171.06|168.66|171.11|168.71|171.06|168.66|0
1651055680000|2022-04-27 10:34:40|171.11|168.71|171.11|168.71|171.11|168.71|171.11|168.71|0
1651055690000|2022-04-27 10:34:50|171.06|168.66|170.93|168.53|171.06|168.66|170.93|168.53|0
1651055700000|2022-04-27 10:35:00|170.81|168.41|170.69|168.29|170.81|168.41|170.69|168.29|0
1651055710000|2022-04-27 10:35:10|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1651055720000|2022-04-27 10:35:20|170.87|168.47|170.87|168.47|170.87|168.47|170.87|168.47|0
1651055730000|2022-04-27 10:35:30|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1651055740000|2022-04-27 10:35:40|170.99|168.59|170.99|168.59|170.99|168.59|170.93|168.53|0
1651055750000|2022-04-27 10:35:50|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1651055760000|2022-04-27 10:36:00|171.18|168.78|171.05|168.65|171.18|168.78|171.05|168.65|0
1651055770000|2022-04-27 10:36:10|171.11|168.71|171.11|168.71|171.11|168.71|171.11|168.71|0
1651055780000|2022-04-27 10:36:20|171.18|168.78|171.05|168.65|171.18|168.78|170.93|168.53|0
1651055790000|2022-04-27 10:36:30|170.93|168.53|170.81|168.41|170.93|168.53|170.81|168.41|0
1651055810000|2022-04-27 10:36:50|170.87|168.47|170.87|168.47|170.87|168.47|170.87|168.47|0
1651055820000|2022-04-27 10:37:00|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1651055830000|2022-04-27 10:37:10|170.69|168.29|170.56|168.16|170.69|168.29|170.56|168.16|0
1651055840000|2022-04-27 10:37:20|170.44|168.04|170.44|168.04|170.44|168.04|170.32|167.92|0
1651055850000|2022-04-27 10:37:30|170.38|167.98|170.2|167.8|170.44|168.04|170.2|167.8|0
1651055860000|2022-04-27 10:37:40|170.08|167.68|170.13|167.73|170.13|167.73|170.08|167.68|0
1651055870000|2022-04-27 10:37:50|170.2|167.8|169.84|167.44|170.44|168.04|169.84|167.44|0
1651055880000|2022-04-27 10:38:00|169.9|167.5|170.44|168.04|170.44|168.04|169.71|167.31|0
1651055890000|2022-04-27 10:38:10|170.37|167.97|170.37|167.97|170.37|167.97|170.19|167.79|0
1651055900000|2022-04-27 10:38:20|170.44|168.04|171.05|168.65|171.05|168.65|170.44|168.04|0
1651055910000|2022-04-27 10:38:30|170.98|168.58|170.92|168.52|170.98|168.58|170.8|168.4|0
1651055920000|2022-04-27 10:38:40|171.05|168.65|172.03|169.63|172.03|169.63|171.05|168.65|0
1651055930000|2022-04-27 10:38:50|172.52|170.12|172.15|169.75|172.52|170.12|172.15|169.75|0
1651055940000|2022-04-27 10:39:00|172.03|169.63|172.03|169.63|172.15|169.75|172.03|169.63|0
1651055950000|2022-04-27 10:39:10|171.78|169.38|171.41|169.01|171.78|169.38|171.41|169.01|0
1651055960000|2022-04-27 10:39:20|171.54|169.14|171.29|168.89|171.54|169.14|171.29|168.89|0
1651055970000|2022-04-27 10:39:30|171.17|168.77|171.17|168.77|171.23|168.83|171.17|168.77|0
1651055980000|2022-04-27 10:39:40|171.05|168.65|170.92|168.52|171.05|168.65|170.92|168.52|0
1651055990000|2022-04-27 10:39:50|170.86|168.46|171.17|168.77|171.17|168.77|170.86|168.46|0
1651056000000|2022-04-27 10:40:00|171.1|168.7|171.29|168.89|171.35|168.95|171.1|168.7|0
1651056010000|2022-04-27 10:40:10|171.41|169.01|171.35|168.95|171.41|169.01|171.35|168.95|0
1651056020000|2022-04-27 10:40:20|171.41|169.01|171.78|169.38|171.78|169.38|171.41|169.01|0
1651056030000|2022-04-27 10:40:30|171.9|169.5|172.03|169.63|172.03|169.63|171.78|169.38|0
1651056040000|2022-04-27 10:40:40|171.9|169.5|171.72|169.32|171.9|169.5|171.66|169.26|0
1651056050000|2022-04-27 10:40:50|171.78|169.38|171.66|169.26|171.78|169.38|171.66|169.26|0
1651056060000|2022-04-27 10:41:00|171.59|169.19|171.47|169.07|171.59|169.19|171.47|169.07|0
1651056070000|2022-04-27 10:41:10|171.41|169.01|171.41|169.01|171.59|169.19|171.41|169.01|0
1651056080000|2022-04-27 10:41:20|171.54|169.14|171.41|169.01|171.59|169.19|171.41|169.01|0
1651056090000|2022-04-27 10:41:30|171.53|169.13|171.59|169.19|171.59|169.19|171.53|169.13|0
1651056100000|2022-04-27 10:41:40|171.53|169.13|171.29|168.89|171.53|169.13|171.29|168.89|0
1651056110000|2022-04-27 10:41:50|171.04|168.64|171.17|168.77|171.17|168.77|171.04|168.64|0
1651056120000|2022-04-27 10:42:00|171.04|168.64|171.23|168.83|171.23|168.83|171.04|168.64|0
1651056130000|2022-04-27 10:42:10|171.17|168.77|171.17|168.77|171.17|168.77|171.1|168.7|0
1651056150000|2022-04-27 10:42:30|171.1|168.7|171.17|168.77|171.17|168.77|171.1|168.7|0
1651056160000|2022-04-27 10:42:40|171.1|168.7|171.04|168.64|171.1|168.7|171.04|168.64|0
1651056170000|2022-04-27 10:42:50|170.92|168.52|170.98|168.58|170.98|168.58|170.92|168.52|0
1651056180000|2022-04-27 10:43:00|170.92|168.52|170.92|168.52|170.98|168.58|170.92|168.52|0
1651056190000|2022-04-27 10:43:10|170.98|168.58|170.86|168.46|170.98|168.58|170.86|168.46|0
1651056200000|2022-04-27 10:43:20|170.92|168.52|170.74|168.34|170.92|168.52|170.74|168.34|0
1651056210000|2022-04-27 10:43:30|170.68|168.28|169.94|167.54|170.68|168.28|169.94|167.54|0
1651056220000|2022-04-27 10:43:40|170.07|167.67|170.19|167.79|170.19|167.79|170.07|167.67|0
1651056230000|2022-04-27 10:43:50|170.07|167.67|170.19|167.79|170.19|167.79|170.07|167.67|0
1651056240000|2022-04-27 10:44:00|170.25|167.85|170.19|167.79|170.25|167.85|170.19|167.79|0
1651056250000|2022-04-27 10:44:10|170.25|167.85|170.19|167.79|170.31|167.91|170.19|167.79|0
1651056260000|2022-04-27 10:44:20|170.07|167.67|170.31|167.91|170.31|167.91|170.07|167.67|0
1651056270000|2022-04-27 10:44:30|170.19|167.79|170.19|167.79|170.19|167.79|170.19|167.79|0
1651056280000|2022-04-27 10:44:40|170.31|167.91|170.37|167.97|170.49|168.09|170.31|167.91|0
1651056290000|2022-04-27 10:44:50|170.31|167.91|170.43|168.03|170.43|168.03|170.31|167.91|0
1651056300000|2022-04-27 10:45:00|169.27|166.87|169.46|167.06|169.46|167.06|166.79|164.39|0
1651056310000|2022-04-27 10:45:10|169.03|166.63|171.47|169.07|171.9|169.5|169.03|166.63|0
1651056320000|2022-04-27 10:45:20|170.92|168.52|170.86|168.46|171.04|168.64|170.19|167.79|0
1651056330000|2022-04-27 10:45:30|170.37|167.97|170.31|167.91|170.55|168.15|170.31|167.91|0
1651056340000|2022-04-27 10:45:40|170.67|168.27|170.55|168.15|170.67|168.27|170.31|167.91|0
1651056350000|2022-04-27 10:45:50|170.8|168.4|170.24|167.84|170.8|168.4|170.24|167.84|0
1651056360000|2022-04-27 10:46:00|170.19|167.79|169.03|166.63|170.19|167.79|169.03|166.63|0
1651056370000|2022-04-27 10:46:10|168.85|166.45|169.21|166.81|169.21|166.81|168.85|166.45|0
1651056380000|2022-04-27 10:46:20|169.09|166.69|168.97|166.57|169.27|166.87|168.97|166.57|0
1651056390000|2022-04-27 10:46:30|169.15|166.75|169.33|166.93|169.33|166.93|169.15|166.75|0
1651056400000|2022-04-27 10:46:40|169.21|166.81|169.15|166.75|169.21|166.81|168.97|166.57|0
1651056410000|2022-04-27 10:46:50|169.33|166.93|169.09|166.69|169.33|166.93|169.09|166.69|0
1651056420000|2022-04-27 10:47:00|168.97|166.57|168.66|166.26|168.97|166.57|168.66|166.26|0
1651056430000|2022-04-27 10:47:10|168.97|166.57|168.97|166.57|168.97|166.57|168.85|166.45|0
1651056440000|2022-04-27 10:47:20|168.85|166.45|168.85|166.45|169.45|167.05|168.85|166.45|0
1651056450000|2022-04-27 10:47:30|168.6|166.2|168.6|166.2|168.6|166.2|168.48|166.08|0
1651056460000|2022-04-27 10:47:40|168.66|166.26|168.48|166.08|168.66|166.26|168.48|166.08|0
1651056470000|2022-04-27 10:47:50|168.36|165.96|168.72|166.32|168.72|166.32|168.36|165.96|0
1651056480000|2022-04-27 10:48:00|169.94|167.54|169.33|166.93|169.94|167.54|169.21|166.81|0
1651056490000|2022-04-27 10:48:10|169.21|166.81|169.33|166.93|169.33|166.93|169.21|166.81|0
1651056500000|2022-04-27 10:48:20|169.45|167.05|169.45|167.05|169.57|167.17|169.39|166.99|0
1651056510000|2022-04-27 10:48:30|169.63|167.23|170.06|167.66|170.18|167.78|169.63|167.23|0
1651056520000|2022-04-27 10:48:40|170.12|167.72|169.82|167.42|170.12|167.72|169.82|167.42|0
1651056530000|2022-04-27 10:48:50|169.75|167.35|169.82|167.42|169.82|167.42|169.63|167.23|0
1651056540000|2022-04-27 10:49:00|169.7|167.3|169.75|167.35|169.82|167.42|169.7|167.3|0
1651056550000|2022-04-27 10:49:10|169.94|167.54|170.18|167.78|170.18|167.78|169.94|167.54|0
1651056560000|2022-04-27 10:49:20|170.06|167.66|170.06|167.66|170.18|167.78|170.06|167.66|0
1651056570000|2022-04-27 10:49:30|170.49|168.09|170.79|168.39|170.85|168.45|170.49|168.09|0
1651056580000|2022-04-27 10:49:40|170.67|168.27|170.79|168.39|170.79|168.39|170.67|168.27|0
1651056590000|2022-04-27 10:49:50|170.73|168.33|170.24|167.84|170.79|168.39|170.24|167.84|0
1651056600000|2022-04-27 10:50:00|170.3|167.9|170.06|167.66|170.3|167.9|170.06|167.66|0
1651056610000|2022-04-27 10:50:10|170.49|168.09|170.24|167.84|170.49|168.09|170.24|167.84|0
1651056620000|2022-04-27 10:50:20|170.3|167.9|170.55|168.15|170.55|168.15|170.18|167.78|0
1651056630000|2022-04-27 10:50:30|170.43|168.03|170.43|168.03|170.43|168.03|170.36|167.96|0
1651056640000|2022-04-27 10:50:40|170.3|167.9|170.36|167.96|170.43|168.03|170.3|167.9|0
1651056650000|2022-04-27 10:50:50|170.3|167.9|170.18|167.78|170.43|168.03|170.18|167.78|0
1651056660000|2022-04-27 10:51:00|170|167.6|170.06|167.66|170.06|167.66|170|167.6|0
1651056670000|2022-04-27 10:51:10|170.3|167.9|170.18|167.78|170.3|167.9|170.18|167.78|0
1651056680000|2022-04-27 10:51:20|170.06|167.66|170.18|167.78|170.18|167.78|170.06|167.66|0
1651056690000|2022-04-27 10:51:30|170.96|168.56|170.96|168.56|170.96|168.56|170.96|168.56|0
1651056700000|2022-04-27 10:51:40|171.08|168.68|170.66|168.26|171.08|168.68|170.66|168.26|0
1651056710000|2022-04-27 10:51:50|170.72|168.32|170.84|168.44|170.84|168.44|170.72|168.32|0
1651056720000|2022-04-27 10:52:00|170.96|168.56|170.96|168.56|171.08|168.68|170.96|168.56|0
1651056730000|2022-04-27 10:52:10|171.08|168.68|170.96|168.56|171.21|168.81|170.96|168.56|0
1651056740000|2022-04-27 10:52:20|171.21|168.81|171.08|168.68|171.21|168.81|171.08|168.68|0
1651056750000|2022-04-27 10:52:30|171.21|168.81|171.21|168.81|171.21|168.81|170.96|168.56|0
1651056760000|2022-04-27 10:52:40|171.08|168.68|171.21|168.81|171.21|168.81|171.08|168.68|0
1651056780000|2022-04-27 10:53:00|171.69|169.29|172.06|169.66|172.06|169.66|171.69|169.29|0
1651056790000|2022-04-27 10:53:10|172.61|170.21|172.18|169.78|172.61|170.21|172.06|169.66|0
1651056800000|2022-04-27 10:53:20|172.31|169.91|172.37|169.97|172.43|170.03|172.31|169.91|0
1651056810000|2022-04-27 10:53:30|172.43|170.03|172.43|170.03|172.68|170.28|172.43|170.03|0
1651056820000|2022-04-27 10:53:40|172.55|170.15|173.17|170.77|173.17|170.77|172.55|170.15|0
1651056830000|2022-04-27 10:53:50|173.04|170.64|173.29|170.89|173.29|170.89|173.04|170.64|0
1651056840000|2022-04-27 10:54:00|173.41|171.01|173.54|171.14|173.54|171.14|173.29|170.89|0
1651056850000|2022-04-27 10:54:10|173.66|171.26|173.66|171.26|173.66|171.26|173.66|171.26|0
1651056860000|2022-04-27 10:54:20|173.78|171.38|173.66|171.26|173.84|171.44|173.66|171.26|0
1651056870000|2022-04-27 10:54:30|173.54|171.14|173.66|171.26|173.66|171.26|173.54|171.14|0
1651056880000|2022-04-27 10:54:40|173.72|171.32|173.54|171.14|173.72|171.32|173.54|171.14|0
1651056890000|2022-04-27 10:54:50|173.66|171.26|173.66|171.26|173.78|171.38|173.66|171.26|0
1651056900000|2022-04-27 10:55:00|173.78|171.38|173.78|171.38|173.78|171.38|173.78|171.38|0
1651056910000|2022-04-27 10:55:10|173.41|171.01|173.66|171.26|173.66|171.26|173.41|171.01|0
1651056920000|2022-04-27 10:55:20|173.78|171.38|174.03|171.63|174.09|171.69|173.78|171.38|0
1651056930000|2022-04-27 10:55:30|173.66|171.26|173.41|171.01|173.66|171.26|173.41|171.01|0
1651056940000|2022-04-27 10:55:40|173.53|171.13|173.53|171.13|173.53|171.13|173.53|171.13|0
1651056950000|2022-04-27 10:55:50|173.59|171.19|173.66|171.26|173.78|171.38|173.59|171.19|0
1651056960000|2022-04-27 10:56:00|173.59|171.19|173.41|171.01|173.59|171.19|173.41|171.01|0
1651056970000|2022-04-27 10:56:10|173.29|170.89|173.16|170.76|173.35|170.95|173.16|170.76|0
1651056980000|2022-04-27 10:56:20|173.04|170.64|173.04|170.64|173.04|170.64|173.04|170.64|0
1651056990000|2022-04-27 10:56:30|173.16|170.76|173.04|170.64|173.16|170.76|172.92|170.52|0
1651057000000|2022-04-27 10:56:40|173.16|170.76|172.92|170.52|173.16|170.76|172.92|170.52|0
1651057010000|2022-04-27 10:56:50|173.04|170.64|173.04|170.64|173.04|170.64|173.04|170.64|0
1651057020000|2022-04-27 10:57:00|172.92|170.52|172.8|170.4|172.92|170.52|172.8|170.4|0
1651057030000|2022-04-27 10:57:10|172.67|170.27|172.55|170.15|172.67|170.27|172.55|170.15|0
1651057040000|2022-04-27 10:57:20|173.1|170.7|173.1|170.7|173.1|170.7|173.04|170.64|0
1651057050000|2022-04-27 10:57:30|172.98|170.58|172.92|170.52|172.98|170.58|172.92|170.52|0
1651057060000|2022-04-27 10:57:40|173.04|170.64|172.92|170.52|173.04|170.64|172.92|170.52|0
1651057070000|2022-04-27 10:57:50|172.85|170.45|172.85|170.45|172.85|170.45|172.85|170.45|0
1651057080000|2022-04-27 10:58:00|172.92|170.52|172.92|170.52|172.98|170.58|172.92|170.52|0
1651057090000|2022-04-27 10:58:10|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1651057100000|2022-04-27 10:58:20|172.92|170.52|173.04|170.64|173.16|170.76|172.92|170.52|0
1651057110000|2022-04-27 10:58:30|172.79|170.39|172.79|170.39|173.04|170.64|172.79|170.39|0
1651057120000|2022-04-27 10:58:40|172.67|170.27|172.67|170.27|172.73|170.33|172.67|170.27|0
1651057130000|2022-04-27 10:58:50|172.55|170.15|172.55|170.15|172.55|170.15|172.55|170.15|0
1651057140000|2022-04-27 10:59:00|172.48|170.08|172.3|169.9|172.48|170.08|172.18|169.78|0
1651057150000|2022-04-27 10:59:10|172.24|169.84|172.18|169.78|172.24|169.84|172.18|169.78|0
1651057160000|2022-04-27 10:59:20|172.3|169.9|172.18|169.78|172.3|169.9|172.18|169.78|0
1651057170000|2022-04-27 10:59:30|172.36|169.96|172.42|170.02|172.42|170.02|172.3|169.9|0
1651057180000|2022-04-27 10:59:40|172.61|170.21|172.67|170.27|172.79|170.39|172.61|170.21|0
1651057190000|2022-04-27 10:59:50|172.42|170.02|172.55|170.15|172.55|170.15|172.42|170.02|0
1651057200000|2022-04-27 11:00:00|172.61|170.21|171.93|169.53|172.61|170.21|171.93|169.53|0
1651057210000|2022-04-27 11:00:10|171.81|169.41|171.26|168.86|171.81|169.41|171.2|168.8|0
1651057220000|2022-04-27 11:00:20|171.32|168.92|171.57|169.17|171.57|169.17|171.32|168.92|0
1651057230000|2022-04-27 11:00:30|171.2|168.8|171.2|168.8|171.2|168.8|170.96|168.56|0
1651057240000|2022-04-27 11:00:40|171.08|168.68|171.08|168.68|171.08|168.68|171.08|168.68|0
1651057250000|2022-04-27 11:00:50|170.96|168.56|170.95|168.55|170.96|168.56|170.95|168.55|0
1651057260000|2022-04-27 11:01:00|171.01|168.61|170.71|168.31|171.01|168.61|170.71|168.31|0
1651057270000|2022-04-27 11:01:10|170.83|168.43|170.77|168.37|170.83|168.43|170.71|168.31|0
1651057280000|2022-04-27 11:01:20|170.65|168.25|170.47|168.07|170.65|168.25|170.47|168.07|0
1651057290000|2022-04-27 11:01:30|170.59|168.19|170.59|168.19|170.59|168.19|170.59|168.19|0
1651057300000|2022-04-27 11:01:40|170.34|167.94|170.47|168.07|170.47|168.07|170.34|167.94|0
1651057310000|2022-04-27 11:01:50|170.34|167.94|170.22|167.82|170.34|167.94|170.1|167.7|0
1651057320000|2022-04-27 11:02:00|170.47|168.07|170.47|168.07|170.47|168.07|170.34|167.94|0
1651057330000|2022-04-27 11:02:10|170.34|167.94|170.47|168.07|170.47|168.07|170.34|167.94|0
1651057340000|2022-04-27 11:02:20|170.59|168.19|170.22|167.82|170.59|168.19|170.22|167.82|0
1651057350000|2022-04-27 11:02:30|170.1|167.7|169.74|167.34|170.1|167.7|169.74|167.34|0
1651057360000|2022-04-27 11:02:40|169.37|166.97|169.25|166.85|169.37|166.97|169.25|166.85|0
1651057370000|2022-04-27 11:02:50|169.49|167.09|169.61|167.21|169.61|167.21|169.49|167.09|0
1651057380000|2022-04-27 11:03:00|169.37|166.97|169.25|166.85|169.37|166.97|169.25|166.85|0
1651057390000|2022-04-27 11:03:10|169.13|166.73|169.13|166.73|169.13|166.73|169.01|166.61|0
1651057400000|2022-04-27 11:03:20|168.94|166.54|169.01|166.61|169.01|166.61|168.94|166.54|0
1651057410000|2022-04-27 11:03:30|168.76|166.36|168.76|166.36|168.76|166.36|168.64|166.24|0
1651057420000|2022-04-27 11:03:40|168.82|166.42|168.94|166.54|169.01|166.61|168.82|166.42|0
1651057430000|2022-04-27 11:03:50|169.01|166.61|169.01|166.61|169.01|166.61|168.89|166.49|0
1651057440000|2022-04-27 11:04:00|168.76|166.36|168.88|166.48|168.88|166.48|168.76|166.36|0
1651057450000|2022-04-27 11:04:10|168.94|166.54|168.76|166.36|168.94|166.54|168.76|166.36|0
1651057460000|2022-04-27 11:04:20|168.64|166.24|168.52|166.12|168.64|166.24|168.52|166.12|0
1651057470000|2022-04-27 11:04:30|168.4|166|168.4|166|168.4|166|168.28|165.88|0
1651057480000|2022-04-27 11:04:40|168.28|165.88|168.28|165.88|168.28|165.88|168.16|165.76|0
1651057490000|2022-04-27 11:04:50|168.16|165.76|168.64|166.24|168.64|166.24|168.16|165.76|0
1651057500000|2022-04-27 11:05:00|168.52|166.12|168.52|166.12|168.52|166.12|168.4|166|0
1651057510000|2022-04-27 11:05:10|168.58|166.18|168.46|166.06|168.58|166.18|168.4|166|0
1651057520000|2022-04-27 11:05:20|168.4|166|168.09|165.69|168.46|166.06|168.09|165.69|0
1651057530000|2022-04-27 11:05:30|168.22|165.82|168.16|165.76|168.28|165.88|168.16|165.76|0
1651057540000|2022-04-27 11:05:40|168.09|165.69|168.22|165.82|168.22|165.82|168.09|165.69|0
1651057550000|2022-04-27 11:05:50|167.92|165.52|167.79|165.39|167.92|165.52|167.73|165.33|0
1651057560000|2022-04-27 11:06:00|167.67|165.27|167.55|165.15|167.67|165.27|167.55|165.15|0
1651057570000|2022-04-27 11:06:10|167.43|165.03|167.43|165.03|167.43|165.03|167.31|164.91|0
1651057580000|2022-04-27 11:06:20|167.55|165.15|167.13|164.73|167.55|165.15|167.13|164.73|0
1651057590000|2022-04-27 11:06:30|167.25|164.85|167.07|164.67|167.25|164.85|167.07|164.67|0
1651057600000|2022-04-27 11:06:40|166.83|164.43|166.71|164.31|166.83|164.43|166.71|164.31|0
1651057610000|2022-04-27 11:06:50|167.07|164.67|166.95|164.55|167.07|164.67|166.95|164.55|0
1651057620000|2022-04-27 11:07:00|167.07|164.67|167.31|164.91|167.31|164.91|166.95|164.55|0
1651057630000|2022-04-27 11:07:10|167.19|164.79|167.19|164.79|167.19|164.79|167.13|164.73|0
1651057640000|2022-04-27 11:07:20|167.31|164.91|167.19|164.79|167.43|165.03|167.19|164.79|0
1651057650000|2022-04-27 11:07:30|166.95|164.55|166.83|164.43|166.95|164.55|166.83|164.43|0
1651057660000|2022-04-27 11:07:40|166.71|164.31|167.07|164.67|167.07|164.67|166.71|164.31|0
1651057670000|2022-04-27 11:07:50|166.95|164.55|166.71|164.31|166.95|164.55|166.71|164.31|0
1651057680000|2022-04-27 11:08:00|166.83|164.43|167.19|164.79|167.19|164.79|166.83|164.43|0
1651057690000|2022-04-27 11:08:10|167.07|164.67|167.19|164.79|167.25|164.85|167.01|164.61|0
1651057700000|2022-04-27 11:08:20|167.13|164.73|167.07|164.67|167.19|164.79|167.07|164.67|0
1651057710000|2022-04-27 11:08:30|166.83|164.43|167.07|164.67|167.07|164.67|166.83|164.43|0
1651057720000|2022-04-27 11:08:40|167.19|164.79|167.43|165.03|167.55|165.15|167.13|164.73|0
1651057730000|2022-04-27 11:08:50|167.49|165.09|167.31|164.91|167.49|165.09|167.19|164.79|0
1651057740000|2022-04-27 11:09:00|167.07|164.67|167.25|164.85|167.25|164.85|167.07|164.67|0
1651057750000|2022-04-27 11:09:10|167.31|164.91|167.19|164.79|167.31|164.91|167.19|164.79|0
1651057760000|2022-04-27 11:09:20|167.07|164.67|167.07|164.67|167.07|164.67|166.83|164.43|0
1651057770000|2022-04-27 11:09:30|166.83|164.43|166.83|164.43|166.83|164.43|166.83|164.43|0
1651057780000|2022-04-27 11:09:40|166.71|164.31|165.63|163.23|166.71|164.31|165.63|163.23|0
1651057790000|2022-04-27 11:09:50|165.51|163.11|165.51|163.11|165.57|163.17|165.39|162.99|0
1651057800000|2022-04-27 11:10:00|165.39|162.99|165.39|162.99|165.45|163.05|165.39|162.99|0
1651057810000|2022-04-27 11:10:10|165.21|162.81|165.39|162.99|165.51|163.11|165.21|162.81|0
1651057820000|2022-04-27 11:10:20|165.63|163.23|165.51|163.11|165.63|163.23|165.51|163.11|0
1651057830000|2022-04-27 11:10:30|165.63|163.23|165.87|163.47|165.87|163.47|165.63|163.23|0
1651057840000|2022-04-27 11:10:40|165.99|163.59|166.11|163.71|166.11|163.71|165.99|163.59|0
1651057850000|2022-04-27 11:10:50|166.23|163.83|166.11|163.71|166.23|163.83|166.11|163.71|0
1651057860000|2022-04-27 11:11:00|165.92|163.52|165.92|163.52|165.92|163.52|165.87|163.47|0
1651057870000|2022-04-27 11:11:10|165.87|163.47|165.56|163.16|165.87|163.47|165.56|163.16|0
1651057880000|2022-04-27 11:11:20|165.51|163.11|165.51|163.11|165.75|163.35|165.51|163.11|0
1651057890000|2022-04-27 11:11:30|165.63|163.23|165.87|163.47|165.87|163.47|165.63|163.23|0
1651057900000|2022-04-27 11:11:40|165.99|163.59|165.99|163.59|165.99|163.59|165.87|163.47|0
1651057910000|2022-04-27 11:11:50|166.11|163.71|166.23|163.83|166.23|163.83|166.11|163.71|0
1651057920000|2022-04-27 11:12:00|165.8|163.4|165.87|163.47|165.87|163.47|165.75|163.35|0
1651057930000|2022-04-27 11:12:10|165.92|163.52|165.63|163.23|165.99|163.59|165.63|163.23|0
1651057940000|2022-04-27 11:12:20|165.75|163.35|165.87|163.47|165.87|163.47|165.63|163.23|0
1651057950000|2022-04-27 11:12:30|166.04|163.64|165.86|163.46|166.04|163.64|165.75|163.35|0
1651057960000|2022-04-27 11:12:40|165.98|163.58|165.98|163.58|166.1|163.7|165.98|163.58|0
1651057980000|2022-04-27 11:13:00|166.1|163.7|166.46|164.06|166.46|164.06|166.1|163.7|0
1651057990000|2022-04-27 11:13:10|166.52|164.12|166.58|164.18|166.7|164.3|166.52|164.12|0
1651058000000|2022-04-27 11:13:20|166.46|164.06|166.52|164.12|166.52|164.12|166.46|164.06|0
1651058010000|2022-04-27 11:13:30|166.46|164.06|166.58|164.18|166.58|164.18|166.46|164.06|0
1651058020000|2022-04-27 11:13:40|166.7|164.3|166.7|164.3|166.7|164.3|166.7|164.3|0
1651058030000|2022-04-27 11:13:50|166.58|164.18|166.34|163.94|166.58|164.18|166.34|163.94|0
1651058040000|2022-04-27 11:14:00|166.22|163.82|166.1|163.7|166.22|163.82|165.98|163.58|0
1651058050000|2022-04-27 11:14:10|166.04|163.64|166.22|163.82|166.22|163.82|165.98|163.58|0
1651058060000|2022-04-27 11:14:20|166.34|163.94|166.28|163.88|166.34|163.94|166.28|163.88|0
1651058070000|2022-04-27 11:14:30|166.22|163.82|166.34|163.94|166.34|163.94|166.22|163.82|0
1651058080000|2022-04-27 11:14:40|166.46|164.06|166.58|164.18|166.58|164.18|166.46|164.06|0
1651058090000|2022-04-27 11:14:50|166.64|164.24|166.7|164.3|166.7|164.3|166.64|164.24|0
1651058100000|2022-04-27 11:15:00|166.58|164.18|166.64|164.24|166.7|164.3|166.58|164.18|0
1651058110000|2022-04-27 11:15:10|166.7|164.3|166.46|164.06|166.82|164.42|166.46|164.06|0
1651058120000|2022-04-27 11:15:20|166.58|164.18|166.58|164.18|166.58|164.18|166.58|164.18|0
1651058130000|2022-04-27 11:15:30|166.7|164.3|166.34|163.94|166.7|164.3|166.34|163.94|0
1651058140000|2022-04-27 11:15:40|166.22|163.82|166.46|164.06|166.46|164.06|166.22|163.82|0
1651058150000|2022-04-27 11:15:50|166.34|163.94|166.1|163.7|166.34|163.94|166.1|163.7|0
1651058160000|2022-04-27 11:16:00|166.22|163.82|166.1|163.7|166.28|163.88|166.1|163.7|0
1651058170000|2022-04-27 11:16:10|165.98|163.58|166.1|163.7|166.1|163.7|165.98|163.58|0
1651058180000|2022-04-27 11:16:20|166.22|163.82|166.34|163.94|166.34|163.94|166.22|163.82|0
1651058190000|2022-04-27 11:16:30|166.58|164.18|166.7|164.3|166.7|164.3|166.58|164.18|0
1651058200000|2022-04-27 11:16:40|166.76|164.36|166.82|164.42|166.82|164.42|166.76|164.36|0
1651058210000|2022-04-27 11:16:50|166.7|164.3|166.58|164.18|166.7|164.3|166.58|164.18|0
1651058220000|2022-04-27 11:17:00|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1651058230000|2022-04-27 11:17:10|166.34|163.94|166.34|163.94|166.34|163.94|166.34|163.94|0
1651058240000|2022-04-27 11:17:20|166.16|163.76|165.86|163.46|166.22|163.82|165.86|163.46|0
1651058250000|2022-04-27 11:17:30|165.8|163.4|166.1|163.7|166.1|163.7|165.8|163.4|0
1651058260000|2022-04-27 11:17:40|165.98|163.58|166.52|164.12|166.52|164.12|165.98|163.58|0
1651058270000|2022-04-27 11:17:50|166.4|164|166.46|164.06|166.46|164.06|166.34|163.94|0
1651058280000|2022-04-27 11:18:00|166.34|163.94|166.58|164.18|166.58|164.18|166.34|163.94|0
1651058290000|2022-04-27 11:18:10|166.46|164.06|166.46|164.06|166.46|164.06|166.46|164.06|0
1651058300000|2022-04-27 11:18:20|166.58|164.18|166.22|163.82|166.58|164.18|166.22|163.82|0
1651058310000|2022-04-27 11:18:30|166.1|163.7|166.28|163.88|166.28|163.88|166.1|163.7|0
1651058320000|2022-04-27 11:18:40|166.34|163.94|166.46|164.06|166.46|164.06|166.34|163.94|0
1651058330000|2022-04-27 11:18:50|166.58|164.18|166.34|163.94|166.58|164.18|166.34|163.94|0
1651058340000|2022-04-27 11:19:00|166.46|164.06|166.34|163.94|166.46|164.06|166.34|163.94|0
1651058350000|2022-04-27 11:19:10|166.1|163.7|166.22|163.82|166.22|163.82|166.1|163.7|0
1651058360000|2022-04-27 11:19:20|166.1|163.7|165.98|163.58|166.1|163.7|165.98|163.58|0
1651058370000|2022-04-27 11:19:30|165.74|163.34|165.62|163.22|165.74|163.34|165.62|163.22|0
1651058380000|2022-04-27 11:19:40|165.5|163.1|165.32|162.92|165.5|163.1|165.32|162.92|0
1651058390000|2022-04-27 11:19:50|165.2|162.8|164.66|162.26|165.2|162.8|164.66|162.26|0
1651058400000|2022-04-27 11:20:00|164.78|162.38|164.9|162.5|164.9|162.5|164.78|162.38|0
1651058410000|2022-04-27 11:20:10|165.02|162.62|165.02|162.62|165.02|162.62|165.02|162.62|0
1651058430000|2022-04-27 11:20:30|165.14|162.74|165.26|162.86|165.26|162.86|165.14|162.74|0
1651058440000|2022-04-27 11:20:40|165.38|162.98|165.26|162.86|165.38|162.98|165.26|162.86|0
1651058450000|2022-04-27 11:20:50|165.38|162.98|165.02|162.62|165.38|162.98|165.02|162.62|0
1651058460000|2022-04-27 11:21:00|164.84|162.44|164.78|162.38|164.84|162.44|164.78|162.38|0
1651058470000|2022-04-27 11:21:10|164.9|162.5|164.54|162.14|164.9|162.5|164.54|162.14|0
1651058480000|2022-04-27 11:21:20|164.19|161.79|163.77|161.37|164.19|161.79|163.77|161.37|0
1651058490000|2022-04-27 11:21:30|163.83|161.43|164.36|161.96|164.42|162.02|163.83|161.43|0
1651058500000|2022-04-27 11:21:40|164.3|161.9|164.42|162.02|164.42|162.02|164.3|161.9|0
1651058510000|2022-04-27 11:21:50|164.66|162.26|164.18|161.78|164.66|162.26|164.18|161.78|0
1651058520000|2022-04-27 11:22:00|163.83|161.43|163.71|161.31|163.83|161.43|163.71|161.31|0
1651058530000|2022-04-27 11:22:10|163.77|161.37|164.3|161.9|164.3|161.9|163.77|161.37|0
1651058540000|2022-04-27 11:22:20|164.24|161.84|164.42|162.02|164.42|162.02|164.24|161.84|0
1651058550000|2022-04-27 11:22:30|163.95|161.55|163.88|161.48|163.95|161.55|163.88|161.48|0
1651058560000|2022-04-27 11:22:40|164.06|161.66|164.3|161.9|164.3|161.9|164|161.6|0
1651058570000|2022-04-27 11:22:50|164.18|161.78|163.95|161.55|164.18|161.78|163.95|161.55|0
1651058580000|2022-04-27 11:23:00|164|161.6|163.83|161.43|164|161.6|163.83|161.43|0
1651058590000|2022-04-27 11:23:10|163.71|161.31|163.71|161.31|163.71|161.31|163.71|161.31|0
1651058600000|2022-04-27 11:23:20|163.83|161.43|163.59|161.19|163.83|161.43|163.47|161.07|0
1651058610000|2022-04-27 11:23:30|163.47|161.07|163.71|161.31|163.71|161.31|163.47|161.07|0
1651058620000|2022-04-27 11:23:40|163.59|161.19|163.59|161.19|163.71|161.31|163.59|161.19|0
1651058630000|2022-04-27 11:23:50|163.47|161.07|163.35|160.95|163.47|161.07|163.23|160.83|0
1651058640000|2022-04-27 11:24:00|163.59|161.19|163.59|161.19|163.59|161.19|163.47|161.07|0
1651058650000|2022-04-27 11:24:10|162.99|160.59|162.76|160.36|163.11|160.71|162.76|160.36|0
1651058660000|2022-04-27 11:24:20|162.64|160.24|162.76|160.36|162.76|160.36|162.52|160.12|0
1651058670000|2022-04-27 11:24:30|162.81|160.41|162.64|160.24|162.81|160.41|161.34|158.94|0
1651058680000|2022-04-27 11:24:40|162.28|159.88|161.81|159.41|162.28|159.88|161.81|159.41|0
1651058690000|2022-04-27 11:24:50|161.69|159.29|161.69|159.29|161.69|159.29|161.46|159.06|0
1651058700000|2022-04-27 11:25:00|161.93|159.53|162.1|159.7|162.1|159.7|161.93|159.53|0
1651058710000|2022-04-27 11:25:10|161.75|159.35|161.1|158.7|161.75|159.35|161.1|158.7|0
1651058720000|2022-04-27 11:25:20|161.22|158.82|161.1|158.7|161.22|158.82|160.98|158.58|0
1651058730000|2022-04-27 11:25:30|160.98|158.58|160.75|158.35|160.98|158.58|160.63|158.23|0
1651058740000|2022-04-27 11:25:40|160.81|158.41|160.98|158.58|161.1|158.7|160.81|158.41|0
1651058750000|2022-04-27 11:25:50|160.87|158.47|160.75|158.35|160.98|158.58|160.63|158.23|0
1651058760000|2022-04-27 11:26:00|160.87|158.47|160.4|158|160.87|158.47|160.4|158|0
1651058770000|2022-04-27 11:26:10|160.51|158.11|160.28|157.88|160.51|158.11|160.28|157.88|0
1651058780000|2022-04-27 11:26:20|160.16|157.76|159.69|157.29|160.16|157.76|159.58|157.18|0
1651058790000|2022-04-27 11:26:30|159.81|157.41|159.81|157.41|159.81|157.41|159.81|157.41|0
1651058800000|2022-04-27 11:26:40|159.69|157.29|159.58|157.18|159.69|157.29|159.58|157.18|0
1651058810000|2022-04-27 11:26:50|159.81|157.41|159.69|157.29|159.98|157.58|159.69|157.29|0
1651058820000|2022-04-27 11:27:00|159.34|156.94|159.34|156.94|159.46|157.06|159.34|156.94|0
1651058830000|2022-04-27 11:27:10|159.46|157.06|159.93|157.53|159.93|157.53|159.46|157.06|0
1651058840000|2022-04-27 11:27:20|159.81|157.41|160.28|157.88|160.28|157.88|159.81|157.41|0
1651058850000|2022-04-27 11:27:30|160.4|158|160.28|157.88|160.4|158|159.98|157.58|0
1651058860000|2022-04-27 11:27:40|160.04|157.64|160.28|157.88|160.28|157.88|160.04|157.64|0
1651058870000|2022-04-27 11:27:50|160.4|158|160.63|158.23|160.63|158.23|160.4|158|0
1651058880000|2022-04-27 11:28:00|160.51|158.11|160.28|157.88|160.51|158.11|160.16|157.76|0
1651058890000|2022-04-27 11:28:10|160.51|158.11|160.28|157.88|160.51|158.11|160.28|157.88|0
1651058900000|2022-04-27 11:28:20|160.22|157.82|160.22|157.82|160.28|157.88|160.22|157.82|0
1651058910000|2022-04-27 11:28:30|160.28|157.88|160.39|157.99|160.39|157.99|160.16|157.76|0
1651058920000|2022-04-27 11:28:40|160.04|157.64|160.1|157.7|160.1|157.7|160.04|157.64|0
1651058930000|2022-04-27 11:28:50|160.04|157.64|160.1|157.7|160.1|157.7|160.04|157.64|0
1651058940000|2022-04-27 11:29:00|159.86|157.46|159.46|157.06|159.86|157.46|159.46|157.06|0
1651058950000|2022-04-27 11:29:10|159.63|157.23|159.22|156.82|159.63|157.23|159.22|156.82|0
1651058960000|2022-04-27 11:29:20|159.34|156.94|159.57|157.17|159.57|157.17|159.34|156.94|0
1651058970000|2022-04-27 11:29:30|159.69|157.29|159.46|157.06|159.69|157.29|159.46|157.06|0
1651058980000|2022-04-27 11:29:40|159.34|156.94|159.34|156.94|159.34|156.94|159.34|156.94|0
1651058990000|2022-04-27 11:29:50|159.46|157.06|159.11|156.71|159.46|157.06|159.11|156.71|0
1651059000000|2022-04-27 11:30:00|159.1|156.7|158.99|156.59|159.16|156.76|158.87|156.47|0
1651059010000|2022-04-27 11:30:10|159.22|156.82|158.99|156.59|159.34|156.94|158.99|156.59|0
1651059020000|2022-04-27 11:30:20|158.93|156.53|160.19|157.79|160.42|158.02|158.93|156.53|0
1651059030000|2022-04-27 11:30:30|159.72|157.32|159.53|157.13|159.72|157.32|156.43|154.03|0
1651059040000|2022-04-27 11:30:40|160.23|157.83|160.81|158.41|160.81|158.41|160.11|157.71|0
1651059050000|2022-04-27 11:30:50|160.93|158.53|161.28|158.88|161.4|159|160.93|158.53|0
1651059060000|2022-04-27 11:31:00|161.16|158.76|161.4|159|161.4|159|160.93|158.53|0
1651059070000|2022-04-27 11:31:10|161.51|159.11|161.69|159.29|161.69|159.29|161.51|159.11|0
1651059080000|2022-04-27 11:31:20|161.63|159.23|161.51|159.11|161.63|159.23|161.4|159|0
1651059090000|2022-04-27 11:31:30|161.63|159.23|161.57|159.17|161.63|159.23|161.57|159.17|0
1651059100000|2022-04-27 11:31:40|161.63|159.23|161.16|158.76|161.63|159.23|161.16|158.76|0
1651059110000|2022-04-27 11:31:50|160.93|158.53|161.04|158.64|161.04|158.64|160.93|158.53|0
1651059120000|2022-04-27 11:32:00|160.98|158.58|161.04|158.64|161.04|158.64|160.69|158.29|0
1651059130000|2022-04-27 11:32:10|161.16|158.76|160.69|158.29|161.16|158.76|160.69|158.29|0
1651059140000|2022-04-27 11:32:20|160.81|158.41|160.81|158.41|160.93|158.53|160.81|158.41|0
1651059150000|2022-04-27 11:32:30|160.93|158.53|161.16|158.76|161.16|158.76|160.93|158.53|0
1651059160000|2022-04-27 11:32:40|161.28|158.88|161.04|158.64|161.28|158.88|161.04|158.64|0
1651059170000|2022-04-27 11:32:50|160.93|158.53|160.69|158.29|160.93|158.53|160.69|158.29|0
1651059180000|2022-04-27 11:33:00|160.57|158.17|160.63|158.23|160.63|158.23|160.34|157.94|0
1651059190000|2022-04-27 11:33:10|160.81|158.41|160.69|158.29|160.81|158.41|160.51|158.11|0
1651059200000|2022-04-27 11:33:20|160.81|158.41|160.57|158.17|160.86|158.46|160.57|158.17|0
1651059210000|2022-04-27 11:33:30|160.63|158.23|160.46|158.06|160.63|158.23|160.46|158.06|0
1651059220000|2022-04-27 11:33:40|160.4|158|160.86|158.46|160.86|158.46|160.4|158|0
1651059230000|2022-04-27 11:33:50|161.16|158.76|160.93|158.53|161.28|158.88|160.93|158.53|0
1651059240000|2022-04-27 11:34:00|160.81|158.41|161.28|158.88|161.28|158.88|160.81|158.41|0
1651059250000|2022-04-27 11:34:10|161.51|159.11|161.63|159.23|161.63|159.23|161.51|159.11|0
1651059260000|2022-04-27 11:34:20|161.75|159.35|161.75|159.35|161.86|159.46|161.75|159.35|0
1651059270000|2022-04-27 11:34:30|161.63|159.23|161.63|159.23|161.63|159.23|161.39|158.99|0
1651059280000|2022-04-27 11:34:40|161.57|159.17|161.51|159.11|161.75|159.35|161.39|158.99|0
1651059290000|2022-04-27 11:34:50|161.39|158.99|161.04|158.64|161.39|158.99|161.04|158.64|0
1651059300000|2022-04-27 11:35:00|161.39|158.99|161.45|159.05|161.63|159.23|161.39|158.99|0
1651059310000|2022-04-27 11:35:10|161.51|159.11|161.98|159.58|161.98|159.58|161.51|159.11|0
1651059320000|2022-04-27 11:35:20|162.04|159.64|162.22|159.82|162.22|159.82|161.98|159.58|0
1651059330000|2022-04-27 11:35:30|161.86|159.46|161.86|159.46|161.92|159.52|161.75|159.35|0
1651059340000|2022-04-27 11:35:40|161.75|159.35|161.51|159.11|161.8|159.4|161.51|159.11|0
1651059350000|2022-04-27 11:35:50|161.16|158.76|161.45|159.05|161.45|159.05|161.16|158.76|0
1651059360000|2022-04-27 11:36:00|162.1|159.7|161.63|159.23|162.1|159.7|161.63|159.23|0
1651059370000|2022-04-27 11:36:10|161.75|159.35|161.98|159.58|161.98|159.58|161.75|159.35|0
1651059380000|2022-04-27 11:36:20|162.04|159.64|161.51|159.11|162.04|159.64|161.51|159.11|0
1651059390000|2022-04-27 11:36:30|161.57|159.17|161.74|159.34|161.74|159.34|161.57|159.17|0
1651059400000|2022-04-27 11:36:40|161.57|159.17|161.51|159.11|161.57|159.17|161.45|159.05|0
1651059410000|2022-04-27 11:36:50|161.27|158.87|161.04|158.64|161.27|158.87|160.98|158.58|0
1651059420000|2022-04-27 11:37:00|161.16|158.76|161.8|159.4|161.86|159.46|161.16|158.76|0
1651059430000|2022-04-27 11:37:10|161.86|159.46|161.98|159.58|161.98|159.58|161.86|159.46|0
1651059440000|2022-04-27 11:37:20|161.92|159.52|161.86|159.46|161.92|159.52|161.74|159.34|0
1651059450000|2022-04-27 11:37:30|161.92|159.52|161.86|159.46|161.92|159.52|161.74|159.34|0
1651059470000|2022-04-27 11:37:50|161.8|159.4|161.68|159.28|161.86|159.46|161.68|159.28|0
1651059480000|2022-04-27 11:38:00|160.91|158.51|160.5|158.1|160.91|158.51|160.5|158.1|0
1651059490000|2022-04-27 11:38:10|160.62|158.22|160.73|158.33|160.73|158.33|160.62|158.22|0
1651059500000|2022-04-27 11:38:20|160.67|158.27|160.62|158.22|160.67|158.27|160.55|158.15|0
1651059510000|2022-04-27 11:38:30|160.73|158.33|160.67|158.27|160.73|158.33|160.67|158.27|0
1651059520000|2022-04-27 11:38:40|160.55|158.15|160.26|157.86|160.55|158.15|160.26|157.86|0
1651059530000|2022-04-27 11:38:50|160.09|157.69|160.03|157.63|160.09|157.69|160.03|157.63|0
1651059540000|2022-04-27 11:39:00|159.91|157.51|159.91|157.51|159.97|157.57|159.91|157.51|0
1651059550000|2022-04-27 11:39:10|160.03|157.63|160.38|157.98|160.38|157.98|160.03|157.63|0
1651059560000|2022-04-27 11:39:20|160.26|157.86|160.67|158.27|160.67|158.27|160.26|157.86|0
1651059570000|2022-04-27 11:39:30|160.85|158.45|160.85|158.45|160.97|158.57|160.85|158.45|0
1651059580000|2022-04-27 11:39:40|160.97|158.57|160.73|158.33|160.97|158.57|160.73|158.33|0
1651059590000|2022-04-27 11:39:50|160.85|158.45|160.73|158.33|160.85|158.45|160.73|158.33|0
1651059600000|2022-04-27 11:40:00|160.91|158.51|161.08|158.68|161.08|158.68|160.91|158.51|0
1651059610000|2022-04-27 11:40:10|161.14|158.74|160.73|158.33|161.14|158.74|160.5|158.1|0
1651059620000|2022-04-27 11:40:20|160.79|158.39|160.97|158.57|160.97|158.57|160.79|158.39|0
1651059640000|2022-04-27 11:40:40|161.08|158.68|161.67|159.27|161.67|159.27|161.08|158.68|0
1651059650000|2022-04-27 11:40:50|161.79|159.39|161.67|159.27|161.79|159.39|161.67|159.27|0
1651059660000|2022-04-27 11:41:00|161.79|159.39|162.08|159.68|162.08|159.68|161.79|159.39|0
1651059670000|2022-04-27 11:41:10|162.14|159.74|161.67|159.27|162.14|159.74|161.67|159.27|0
1651059680000|2022-04-27 11:41:20|161.79|159.39|161.67|159.27|161.79|159.39|161.67|159.27|0
1651059690000|2022-04-27 11:41:30|161.49|159.09|161.79|159.39|161.79|159.39|161.49|159.09|0
1651059700000|2022-04-27 11:41:40|162.02|159.62|161.85|159.45|162.02|159.62|161.85|159.45|0
1651059710000|2022-04-27 11:41:50|161.67|159.27|162.02|159.62|162.02|159.62|161.67|159.27|0
1651059720000|2022-04-27 11:42:00|161.91|159.51|162.26|159.86|162.26|159.86|161.91|159.51|0
1651059730000|2022-04-27 11:42:10|162.14|159.74|162.26|159.86|162.26|159.86|162.14|159.74|0
1651059740000|2022-04-27 11:42:20|162.14|159.74|162.02|159.62|162.14|159.74|162.02|159.62|0
1651059750000|2022-04-27 11:42:30|161.91|159.51|162.02|159.62|162.02|159.62|161.91|159.51|0
1651059760000|2022-04-27 11:42:40|161.79|159.39|161.67|159.27|161.79|159.39|161.67|159.27|0
1651059770000|2022-04-27 11:42:50|161.55|159.15|161.55|159.15|161.67|159.27|161.55|159.15|0
1651059780000|2022-04-27 11:43:00|161.49|159.09|161.32|158.92|161.55|159.15|161.32|158.92|0
1651059790000|2022-04-27 11:43:10|161.37|158.97|161.43|159.03|161.55|159.15|161.32|158.92|0
1651059800000|2022-04-27 11:43:20|161.49|159.09|161.67|159.27|161.67|159.27|161.43|159.03|0
1651059810000|2022-04-27 11:43:30|161.79|159.39|161.79|159.39|161.79|159.39|161.79|159.39|0
1651059820000|2022-04-27 11:43:40|161.84|159.44|161.84|159.44|161.84|159.44|161.79|159.39|0
1651059830000|2022-04-27 11:43:50|161.79|159.39|161.9|159.5|161.9|159.5|161.79|159.39|0
1651059840000|2022-04-27 11:44:00|162.02|159.62|162.26|159.86|162.26|159.86|162.02|159.62|0
1651059850000|2022-04-27 11:44:10|162.55|160.15|162.38|159.98|162.55|160.15|162.38|159.98|0
1651059860000|2022-04-27 11:44:20|162.26|159.86|162.26|159.86|162.26|159.86|162.14|159.74|0
1651059870000|2022-04-27 11:44:30|161.84|159.44|161.9|159.5|161.9|159.5|161.79|159.39|0
1651059880000|2022-04-27 11:44:40|162.02|159.62|162.26|159.86|162.26|159.86|161.9|159.5|0
1651059890000|2022-04-27 11:44:50|162.14|159.74|162.02|159.62|162.14|159.74|161.9|159.5|0
1651059900000|2022-04-27 11:45:00|161.9|159.5|162.26|159.86|162.26|159.86|161.9|159.5|0
1651059910000|2022-04-27 11:45:10|162.38|159.98|162.49|160.09|162.49|160.09|162.38|159.98|0
1651059920000|2022-04-27 11:45:20|162.43|160.03|162.61|160.21|162.61|160.21|162.43|160.03|0
1651059930000|2022-04-27 11:45:30|162.79|160.39|162.79|160.39|162.85|160.45|162.73|160.33|0
1651059940000|2022-04-27 11:45:40|162.85|160.45|163.26|160.86|163.26|160.86|162.85|160.45|0
1651059950000|2022-04-27 11:45:50|163.2|160.8|163.56|161.16|163.56|161.16|163.08|160.68|0
1651059960000|2022-04-27 11:46:00|163.44|161.04|163.56|161.16|163.56|161.16|163.44|161.04|0
1651059970000|2022-04-27 11:46:10|163.5|161.1|163.56|161.16|163.56|161.16|163.5|161.1|0
1651059980000|2022-04-27 11:46:20|163.44|161.04|163.44|161.04|163.44|161.04|163.44|161.04|0
1651059990000|2022-04-27 11:46:30|163.56|161.16|163.56|161.16|163.56|161.16|163.56|161.16|0
1651060000000|2022-04-27 11:46:40|163.5|161.1|163.32|160.92|163.56|161.16|163.32|160.92|0
1651060010000|2022-04-27 11:46:50|163.26|160.86|163.2|160.8|163.26|160.86|163.2|160.8|0
1651060020000|2022-04-27 11:47:00|163.14|160.74|163.44|161.04|163.44|161.04|163.14|160.74|0
1651060030000|2022-04-27 11:47:10|163.8|161.4|163.8|161.4|163.8|161.4|163.68|161.28|0
1651060040000|2022-04-27 11:47:20|163.68|161.28|163.8|161.4|163.8|161.4|163.68|161.28|0
1651060050000|2022-04-27 11:47:30|163.91|161.51|163.91|161.51|164.15|161.75|163.91|161.51|0
1651060060000|2022-04-27 11:47:40|164.03|161.63|164.03|161.63|164.15|161.75|164.03|161.63|0
1651060070000|2022-04-27 11:47:50|163.91|161.51|163.91|161.51|163.91|161.51|163.91|161.51|0
1651060080000|2022-04-27 11:48:00|163.97|161.57|164.03|161.63|164.03|161.63|163.85|161.45|0
1651060090000|2022-04-27 11:48:10|164.09|161.69|164.15|161.75|164.15|161.75|164.09|161.69|0
1651060100000|2022-04-27 11:48:20|164.03|161.63|164.15|161.75|164.15|161.75|164.03|161.63|0
1651060110000|2022-04-27 11:48:30|164.09|161.69|163.91|161.51|164.09|161.69|163.91|161.51|0
1651060120000|2022-04-27 11:48:40|163.79|161.39|163.79|161.39|163.91|161.51|163.79|161.39|0
1651060130000|2022-04-27 11:48:50|163.91|161.51|163.68|161.28|163.91|161.51|163.68|161.28|0
1651060140000|2022-04-27 11:49:00|163.56|161.16|163.2|160.8|163.56|161.16|163.2|160.8|0
1651060150000|2022-04-27 11:49:10|163.08|160.68|163.08|160.68|163.2|160.8|163.08|160.68|0
1651060160000|2022-04-27 11:49:20|162.96|160.56|162.73|160.33|162.96|160.56|162.73|160.33|0
1651060170000|2022-04-27 11:49:30|162.61|160.21|162.61|160.21|162.73|160.33|162.49|160.09|0
1651060180000|2022-04-27 11:49:40|162.73|160.33|162.61|160.21|162.85|160.45|162.61|160.21|0
1651060190000|2022-04-27 11:49:50|163.08|160.68|163.44|161.04|163.49|161.09|163.08|160.68|0
1651060200000|2022-04-27 11:50:00|163.32|160.92|163.44|161.04|163.44|161.04|163.32|160.92|0
1651060210000|2022-04-27 11:50:10|163.49|161.09|163.32|160.92|163.56|161.16|163.32|160.92|0
1651060220000|2022-04-27 11:50:20|162.9|160.5|162.84|160.44|162.9|160.5|162.84|160.44|0
1651060230000|2022-04-27 11:50:30|162.96|160.56|162.96|160.56|163.08|160.68|162.96|160.56|0
1651060240000|2022-04-27 11:50:40|162.49|160.09|162.25|159.85|162.49|160.09|162.25|159.85|0
1651060250000|2022-04-27 11:50:50|162.02|159.62|162.37|159.97|162.37|159.97|162.02|159.62|0
1651060260000|2022-04-27 11:51:00|162.49|160.09|162.43|160.03|162.49|160.09|162.43|160.03|0
1651060270000|2022-04-27 11:51:10|162.37|159.97|162.37|159.97|162.49|160.09|162.37|159.97|0
1651060280000|2022-04-27 11:51:20|162.49|160.09|162.49|160.09|162.49|160.09|162.43|160.03|0
1651060290000|2022-04-27 11:51:30|162.43|160.03|162.43|160.03|162.43|160.03|162.37|159.97|0
1651060300000|2022-04-27 11:51:40|162.13|159.73|161.9|159.5|162.13|159.73|161.78|159.38|0
1651060310000|2022-04-27 11:51:50|161.78|159.38|161.54|159.14|161.78|159.38|161.54|159.14|0
1651060320000|2022-04-27 11:52:00|161.9|159.5|161.84|159.44|161.9|159.5|161.84|159.44|0
1651060330000|2022-04-27 11:52:10|161.78|159.38|161.66|159.26|161.78|159.38|161.66|159.26|0
1651060340000|2022-04-27 11:52:20|161.72|159.32|161.78|159.38|161.78|159.38|161.66|159.26|0
1651060350000|2022-04-27 11:52:30|161.72|159.32|162.02|159.62|162.02|159.62|161.72|159.32|0
1651060360000|2022-04-27 11:52:40|162.13|159.73|162.13|159.73|162.13|159.73|162.02|159.62|0
1651060370000|2022-04-27 11:52:50|162.02|159.62|162.13|159.73|162.19|159.79|162.02|159.62|0
1651060380000|2022-04-27 11:53:00|161.9|159.5|161.78|159.38|161.9|159.5|161.78|159.38|0
1651060390000|2022-04-27 11:53:10|161.9|159.5|162.02|159.62|162.02|159.62|161.9|159.5|0
1651060400000|2022-04-27 11:53:20|161.95|159.55|161.72|159.32|161.95|159.55|161.72|159.32|0
1651060410000|2022-04-27 11:53:30|161.78|159.38|162.01|159.61|162.01|159.61|161.78|159.38|0
1651060420000|2022-04-27 11:53:40|161.9|159.5|161.78|159.38|161.9|159.5|161.78|159.38|0
1651060430000|2022-04-27 11:53:50|161.9|159.5|161.48|159.08|161.9|159.5|161.48|159.08|0
1651060440000|2022-04-27 11:54:00|161.54|159.14|161.78|159.38|161.78|159.38|161.54|159.14|0
1651060450000|2022-04-27 11:54:10|161.72|159.32|161.9|159.5|161.9|159.5|161.72|159.32|0
1651060460000|2022-04-27 11:54:20|161.72|159.32|161.54|159.14|161.72|159.32|161.48|159.08|0
1651060470000|2022-04-27 11:54:30|161.6|159.2|161.78|159.38|161.78|159.38|161.6|159.2|0
1651060480000|2022-04-27 11:54:40|161.54|159.14|161.78|159.38|161.83|159.43|161.42|159.02|0
1651060490000|2022-04-27 11:54:50|161.83|159.43|161.54|159.14|161.83|159.43|161.54|159.14|0
1651060500000|2022-04-27 11:55:00|161.6|159.2|161.42|159.02|161.6|159.2|161.42|159.02|0
1651060510000|2022-04-27 11:55:10|161.19|158.79|161.07|158.67|161.31|158.91|161.07|158.67|0
1651060520000|2022-04-27 11:55:20|160.95|158.55|160.54|158.14|160.95|158.55|160.54|158.14|0
1651060530000|2022-04-27 11:55:30|160.37|157.97|160.37|157.97|160.48|158.08|160.37|157.97|0
1651060540000|2022-04-27 11:55:40|160.25|157.85|160.25|157.85|160.25|157.85|160.25|157.85|0
1651060550000|2022-04-27 11:55:50|160.13|157.73|160.42|158.02|160.42|158.02|160.13|157.73|0
1651060560000|2022-04-27 11:56:00|160.84|158.44|160.42|158.02|160.84|158.44|160.42|158.02|0
1651060570000|2022-04-27 11:56:10|160.25|157.85|160.42|158.02|160.42|158.02|160.25|157.85|0
1651060580000|2022-04-27 11:56:20|160.54|158.14|160.84|158.44|160.84|158.44|160.54|158.14|0
1651060590000|2022-04-27 11:56:30|160.95|158.55|161.19|158.79|161.19|158.79|160.89|158.49|0
1651060600000|2022-04-27 11:56:40|161.31|158.91|161.54|159.14|161.54|159.14|161.31|158.91|0
1651060610000|2022-04-27 11:56:50|161.42|159.02|161.54|159.14|161.54|159.14|161.42|159.02|0
1651060620000|2022-04-27 11:57:00|161.42|159.02|161.89|159.49|161.89|159.49|161.42|159.02|0
1651060630000|2022-04-27 11:57:10|162.13|159.73|162.84|160.44|162.84|160.44|162.13|159.73|0
1651060640000|2022-04-27 11:57:20|162.72|160.32|162.6|160.2|162.72|160.32|162.48|160.08|0
1651060650000|2022-04-27 11:57:30|162.48|160.08|162.37|159.97|162.48|160.08|162.3|159.9|0
1651060660000|2022-04-27 11:57:40|162.48|160.08|162.48|160.08|162.6|160.2|162.48|160.08|0
1651060670000|2022-04-27 11:57:50|162.37|159.97|162.25|159.85|162.37|159.97|162.19|159.79|0
1651060680000|2022-04-27 11:58:00|162.19|159.79|161.83|159.43|162.19|159.79|161.83|159.43|0
1651060690000|2022-04-27 11:58:10|161.66|159.26|161.19|158.79|161.66|159.26|161.19|158.79|0
1651060700000|2022-04-27 11:58:20|161.07|158.67|160.48|158.08|161.07|158.67|160.48|158.08|0
1651060710000|2022-04-27 11:58:30|160.36|157.96|160.25|157.85|160.42|158.02|160.25|157.85|0
1651060720000|2022-04-27 11:58:40|160.13|157.73|160.07|157.67|160.13|157.73|160.07|157.67|0
1651060730000|2022-04-27 11:58:50|159.9|157.5|159.78|157.38|159.9|157.5|159.78|157.38|0
1651060740000|2022-04-27 11:59:00|159.66|157.26|160.25|157.85|160.25|157.85|159.66|157.26|0
1651060750000|2022-04-27 11:59:10|160.13|157.73|159.6|157.2|160.13|157.73|159.6|157.2|0
1651060760000|2022-04-27 11:59:20|159.54|157.14|159.78|157.38|159.78|157.38|159.54|157.14|0
1651060770000|2022-04-27 11:59:30|159.9|157.5|159.78|157.38|159.9|157.5|159.78|157.38|0
1651060780000|2022-04-27 11:59:40|160.01|157.61|160.13|157.73|160.25|157.85|160.01|157.61|0
1651060790000|2022-04-27 11:59:50|160.36|157.96|161.19|158.79|161.19|158.79|160.36|157.96|0
1651060800000|2022-04-27 12:00:00|161.07|158.67|161.83|159.43|161.83|159.43|161.07|158.67|0
1651060810000|2022-04-27 12:00:10|161.66|159.26|161.42|159.02|161.66|159.26|161.3|158.9|0
1651060820000|2022-04-27 12:00:20|161.12|158.72|160.83|158.43|161.12|158.72|160.48|158.08|0
1651060830000|2022-04-27 12:00:30|160.71|158.31|160.71|158.31|160.83|158.43|160.71|158.31|0
1651060840000|2022-04-27 12:00:40|160.95|158.55|160.71|158.31|160.95|158.55|160.71|158.31|0
1651060850000|2022-04-27 12:00:50|160.83|158.43|160.6|158.2|160.83|158.43|160.6|158.2|0
1651060860000|2022-04-27 12:01:00|160.48|158.08|160.48|158.08|160.83|158.43|160.48|158.08|0
1651060870000|2022-04-27 12:01:10|160.36|157.96|161.36|158.96|161.36|158.96|160.36|157.96|0
1651060880000|2022-04-27 12:01:20|161.18|158.78|161.42|159.02|161.42|159.02|161.07|158.67|0
1651060890000|2022-04-27 12:01:30|161.54|159.14|161.65|159.25|161.77|159.37|161.54|159.14|0
1651060900000|2022-04-27 12:01:40|161.77|159.37|161.54|159.14|161.77|159.37|161.54|159.14|0
1651060910000|2022-04-27 12:01:50|161.42|159.02|161.54|159.14|161.54|159.14|161.3|158.9|0
1651060920000|2022-04-27 12:02:00|161.71|159.31|161.89|159.49|162.01|159.61|161.71|159.31|0
1651060930000|2022-04-27 12:02:10|162.01|159.61|162.36|159.96|162.36|159.96|162.01|159.61|0
1651060940000|2022-04-27 12:02:20|162.48|160.08|162.36|159.96|162.6|160.2|162.36|159.96|0
1651060950000|2022-04-27 12:02:30|162.89|160.49|162.95|160.55|163.01|160.61|162.89|160.49|0
1651060960000|2022-04-27 12:02:40|163.55|161.15|163.07|160.67|163.55|161.15|163.07|160.67|0
1651060970000|2022-04-27 12:02:50|162.95|160.55|162.83|160.43|162.95|160.55|162.77|160.37|0
1651060980000|2022-04-27 12:03:00|163.07|160.67|162.72|160.32|163.07|160.67|162.72|160.32|0
1651060990000|2022-04-27 12:03:10|162.83|160.43|162.65|160.25|162.83|160.43|162.65|160.25|0
1651061000000|2022-04-27 12:03:20|162.36|159.96|162.36|159.96|162.36|159.96|162.36|159.96|0
1651061010000|2022-04-27 12:03:30|162.24|159.84|162.06|159.66|162.24|159.84|162.06|159.66|0
1651061020000|2022-04-27 12:03:40|162.01|159.61|162.12|159.72|162.12|159.72|162.01|159.61|0
1651061030000|2022-04-27 12:03:50|162.36|159.96|162.3|159.9|162.48|160.08|162.3|159.9|0
1651061040000|2022-04-27 12:04:00|162.24|159.84|162.83|160.43|162.83|160.43|162.24|159.84|0
1651061050000|2022-04-27 12:04:10|162.71|160.31|163.19|160.79|163.19|160.79|162.71|160.31|0
1651061060000|2022-04-27 12:04:20|163.31|160.91|163.48|161.08|163.54|161.14|163.31|160.91|0
1651061070000|2022-04-27 12:04:30|163.54|161.14|163.54|161.14|163.54|161.14|163.54|161.14|0
1651061080000|2022-04-27 12:04:40|163.42|161.02|164.14|161.74|164.26|161.86|163.42|161.02|0
1651061090000|2022-04-27 12:04:50|164.38|161.98|164.14|161.74|164.38|161.98|164.14|161.74|0
1651061100000|2022-04-27 12:05:00|163.78|161.38|164.26|161.86|164.26|161.86|163.78|161.38|0
1651061110000|2022-04-27 12:05:10|164.49|162.09|164.31|161.91|164.49|162.09|164.31|161.91|0
1651061120000|2022-04-27 12:05:20|164.26|161.86|162.58|160.18|164.26|161.86|162.58|160.18|0
1651061130000|2022-04-27 12:05:30|163.9|161.5|164.26|161.86|164.26|161.86|163.9|161.5|0
1651061140000|2022-04-27 12:05:40|164.14|161.74|163.9|161.5|164.14|161.74|163.9|161.5|0
1651061150000|2022-04-27 12:05:50|164.02|161.62|163.55|161.15|164.02|161.62|163.55|161.15|0
1651061160000|2022-04-27 12:06:00|163.43|161.03|164.02|161.62|164.2|161.8|163.43|161.03|0
1651061170000|2022-04-27 12:06:10|164.2|161.8|164.09|161.69|164.2|161.8|164.09|161.69|0
1651061180000|2022-04-27 12:06:20|163.85|161.45|163.49|161.09|163.85|161.45|163.49|161.09|0
1651061190000|2022-04-27 12:06:30|163.43|161.03|163.14|160.74|163.43|161.03|163.14|160.74|0
1651061200000|2022-04-27 12:06:40|163.02|160.62|163.26|160.86|163.26|160.86|163.02|160.62|0
1651061210000|2022-04-27 12:06:50|163.14|160.74|162.84|160.44|163.26|160.86|162.78|160.38|0
1651061220000|2022-04-27 12:07:00|162.9|160.5|162.9|160.5|162.9|160.5|162.66|160.26|0
1651061230000|2022-04-27 12:07:10|163.26|160.86|163.26|160.86|163.26|160.86|163.14|160.74|0
1651061240000|2022-04-27 12:07:20|163.73|161.33|163.73|161.33|163.73|161.33|163.61|161.21|0
1651061250000|2022-04-27 12:07:30|163.85|161.45|164.2|161.8|164.2|161.8|163.85|161.45|0
1651061260000|2022-04-27 12:07:40|164.32|161.92|163.73|161.33|164.32|161.92|163.73|161.33|0
1651061270000|2022-04-27 12:07:50|163.79|161.39|163.79|161.39|163.97|161.57|163.79|161.39|0
1651061280000|2022-04-27 12:08:00|163.85|161.45|163.85|161.45|163.85|161.45|163.73|161.33|0
1651061290000|2022-04-27 12:08:10|164.2|161.8|164.68|162.28|164.68|162.28|164.2|161.8|0
1651061300000|2022-04-27 12:08:20|164.74|162.34|164.68|162.28|164.74|162.34|164.68|162.28|0
1651061310000|2022-04-27 12:08:30|164.92|162.52|164.92|162.52|164.92|162.52|164.8|162.4|0
1651061320000|2022-04-27 12:08:40|164.8|162.4|164.8|162.4|164.8|162.4|164.68|162.28|0
1651061330000|2022-04-27 12:08:50|164.56|162.16|164.56|162.16|164.56|162.16|164.44|162.04|0
1651061340000|2022-04-27 12:09:00|164.92|162.52|165.15|162.75|165.15|162.75|164.92|162.52|0
1651061350000|2022-04-27 12:09:10|164.92|162.52|164.68|162.28|165.03|162.63|164.68|162.28|0
1651061360000|2022-04-27 12:09:20|164.8|162.4|164.92|162.52|164.92|162.52|164.68|162.28|0
1651061370000|2022-04-27 12:09:30|165.15|162.75|165.57|163.17|165.57|163.17|165.15|162.75|0
1651061380000|2022-04-27 12:09:40|165.63|163.23|165.99|163.59|165.99|163.59|165.63|163.23|0
1651061390000|2022-04-27 12:09:50|166.23|163.83|166.11|163.71|166.23|163.83|166.11|163.71|0
1651061400000|2022-04-27 12:10:00|166.35|163.95|166.11|163.71|166.35|163.95|166.11|163.71|0
1651061410000|2022-04-27 12:10:10|165.99|163.59|165.63|163.23|165.99|163.59|165.63|163.23|0
1651061420000|2022-04-27 12:10:20|165.69|163.29|165.63|163.23|165.87|163.47|165.63|163.23|0
1651061430000|2022-04-27 12:10:30|165.87|163.47|165.51|163.11|165.87|163.47|165.51|163.11|0
1651061440000|2022-04-27 12:10:40|165.63|163.23|165.69|163.29|165.75|163.35|165.63|163.23|0
1651061450000|2022-04-27 12:10:50|165.75|163.35|165.87|163.47|165.99|163.59|165.75|163.35|0
1651061460000|2022-04-27 12:11:00|165.63|163.23|165.99|163.59|165.99|163.59|165.63|163.23|0
1651061470000|2022-04-27 12:11:10|165.87|163.47|165.63|163.23|165.87|163.47|165.63|163.23|0
1651061480000|2022-04-27 12:11:20|165.51|163.11|166.11|163.71|166.11|163.71|165.51|163.11|0
1651061490000|2022-04-27 12:11:30|166.04|163.64|165.99|163.59|166.04|163.64|165.99|163.59|0
1651061500000|2022-04-27 12:11:40|166.28|163.88|166.23|163.83|166.28|163.88|166.23|163.83|0
1651061510000|2022-04-27 12:11:50|166.11|163.71|166.23|163.83|166.23|163.83|166.11|163.71|0
1651061520000|2022-04-27 12:12:00|166.28|163.88|166.52|164.12|166.52|164.12|166.23|163.83|0
1651061530000|2022-04-27 12:12:10|166.35|163.95|166.47|164.07|166.47|164.07|166.11|163.71|0
1651061540000|2022-04-27 12:12:20|166.35|163.95|166.23|163.83|166.35|163.95|166.23|163.83|0
1651061550000|2022-04-27 12:12:30|165.99|163.59|165.87|163.47|165.99|163.59|165.87|163.47|0
1651061560000|2022-04-27 12:12:40|165.99|163.59|166.28|163.88|166.28|163.88|165.99|163.59|0
1651061570000|2022-04-27 12:12:50|166.23|163.83|166.16|163.76|166.23|163.83|165.99|163.59|0
1651061580000|2022-04-27 12:13:00|166.23|163.83|165.87|163.47|166.23|163.83|165.63|163.23|0
1651061590000|2022-04-27 12:13:10|165.63|163.23|165.51|163.11|165.63|163.23|165.39|162.99|0
1651061600000|2022-04-27 12:13:20|165.27|162.87|165.03|162.63|165.39|162.99|165.03|162.63|0
1651061610000|2022-04-27 12:13:30|165.27|162.87|165.63|163.23|165.63|163.23|165.27|162.87|0
1651061620000|2022-04-27 12:13:40|165.51|163.11|165.51|163.11|165.51|163.11|165.51|163.11|0
1651061630000|2022-04-27 12:13:50|165.63|163.23|165.63|163.23|165.75|163.35|165.63|163.23|0
1651061640000|2022-04-27 12:14:00|165.51|163.11|165.75|163.35|165.75|163.35|165.39|162.99|0
1651061650000|2022-04-27 12:14:10|165.68|163.28|166.22|163.82|166.22|163.82|165.68|163.28|0
1651061660000|2022-04-27 12:14:20|166.04|163.64|166.34|163.94|166.34|163.94|166.04|163.64|0
1651061670000|2022-04-27 12:14:30|166.58|164.18|166.34|163.94|166.58|164.18|166.22|163.82|0
1651061680000|2022-04-27 12:14:40|166.16|163.76|165.98|163.58|166.16|163.76|165.98|163.58|0
1651061690000|2022-04-27 12:14:50|166.22|163.82|166.1|163.7|166.22|163.82|166.1|163.7|0
1651061700000|2022-04-27 12:15:00|166.22|163.82|165.21|162.81|166.22|163.82|165.21|162.81|0
1651061710000|2022-04-27 12:15:10|165.51|163.11|165.63|163.23|165.63|163.23|165.51|163.11|0
1651061720000|2022-04-27 12:15:20|165.75|163.35|165.75|163.35|165.75|163.35|165.56|163.16|0
1651061730000|2022-04-27 12:15:30|165.86|163.46|165.68|163.28|165.98|163.58|165.63|163.23|0
1651061740000|2022-04-27 12:15:40|165.8|163.4|165.74|163.34|165.8|163.4|165.74|163.34|0
1651061750000|2022-04-27 12:15:50|165.63|163.23|165.63|163.23|165.74|163.34|165.63|163.23|0
1651061760000|2022-04-27 12:16:00|165.74|163.34|165.39|162.99|165.86|163.46|165.39|162.99|0
1651061770000|2022-04-27 12:16:10|165.27|162.87|165.63|163.23|165.63|163.23|165.27|162.87|0
1651061780000|2022-04-27 12:16:20|165.51|163.11|165.09|162.69|165.51|163.11|165.09|162.69|0
1651061790000|2022-04-27 12:16:30|164.91|162.51|164.13|161.73|164.97|162.57|164.13|161.73|0
1651061800000|2022-04-27 12:16:40|164.25|161.85|164.37|161.97|164.49|162.09|164.13|161.73|0
1651061810000|2022-04-27 12:16:50|164.49|162.09|164.31|161.91|164.49|162.09|164.31|161.91|0
1651061820000|2022-04-27 12:17:00|164.61|162.21|164.85|162.45|164.85|162.45|164.61|162.21|0
1651061830000|2022-04-27 12:17:10|164.78|162.38|164.55|162.15|164.85|162.45|164.55|162.15|0
1651061840000|2022-04-27 12:17:20|164.25|161.85|164.37|161.97|164.37|161.97|164.25|161.85|0
1651061850000|2022-04-27 12:17:30|164.49|162.09|164.37|161.97|164.49|162.09|164.37|161.97|0
1651061860000|2022-04-27 12:17:40|164.13|161.73|163.77|161.37|164.25|161.85|163.77|161.37|0
1651061870000|2022-04-27 12:17:50|163.89|161.49|163.42|161.02|163.89|161.49|163.42|161.02|0
1651061880000|2022-04-27 12:18:00|163.54|161.14|163.3|160.9|163.54|161.14|163.3|160.9|0
1651061890000|2022-04-27 12:18:10|163.42|161.02|163.3|160.9|163.42|161.02|163.3|160.9|0
1651061900000|2022-04-27 12:18:20|163.36|160.96|162.88|160.48|163.36|160.96|162.83|160.43|0
1651061910000|2022-04-27 12:18:30|162.71|160.31|162.82|160.42|162.82|160.42|162.71|160.31|0
1651061920000|2022-04-27 12:18:40|162.71|160.31|162.82|160.42|162.94|160.54|162.71|160.31|0
1651061930000|2022-04-27 12:18:50|162.88|160.48|162.71|160.31|162.88|160.48|162.59|160.19|0
1651061940000|2022-04-27 12:19:00|162.76|160.36|162.71|160.31|162.76|160.36|162.71|160.31|0
1651061950000|2022-04-27 12:19:10|162.94|160.54|162.94|160.54|162.94|160.54|162.94|160.54|0
1651061960000|2022-04-27 12:19:20|163.18|160.78|163.3|160.9|163.3|160.9|163.18|160.78|0
1651061970000|2022-04-27 12:19:30|163.06|160.66|163.06|160.66|163.06|160.66|163.06|160.66|0
1651061980000|2022-04-27 12:19:40|163|160.6|163.06|160.66|163.06|160.66|162.82|160.42|0
1651061990000|2022-04-27 12:19:50|163.18|160.78|162.71|160.31|163.18|160.78|162.71|160.31|0
1651062000000|2022-04-27 12:20:00|162.59|160.19|163.18|160.78|163.18|160.78|162.59|160.19|0
1651062010000|2022-04-27 12:20:10|163.3|160.9|162.88|160.48|163.3|160.9|162.88|160.48|0
1651062020000|2022-04-27 12:20:20|162.82|160.42|162.59|160.19|162.82|160.42|162.47|160.07|0
1651062030000|2022-04-27 12:20:30|162.94|160.54|163.18|160.78|163.18|160.78|162.71|160.31|0
1651062040000|2022-04-27 12:20:40|162.23|159.83|162|159.6|162.23|159.83|161.88|159.48|0
1651062050000|2022-04-27 12:20:50|162.11|159.71|162|159.6|162.23|159.83|162|159.6|0
1651062060000|2022-04-27 12:21:00|161.93|159.53|162|159.6|162.11|159.71|161.93|159.53|0
1651062070000|2022-04-27 12:21:10|161.76|159.36|162|159.6|162.11|159.71|161.76|159.36|0
1651062080000|2022-04-27 12:21:20|161.76|159.36|161.76|159.36|161.76|159.36|161.76|159.36|0
1651062090000|2022-04-27 12:21:30|161.88|159.48|161.88|159.48|162|159.6|161.88|159.48|0
1651062100000|2022-04-27 12:21:40|162.11|159.71|162.11|159.71|162.23|159.83|161.99|159.59|0
1651062110000|2022-04-27 12:21:50|162.23|159.83|162.23|159.83|162.23|159.83|162.11|159.71|0
1651062120000|2022-04-27 12:22:00|162.35|159.95|162.11|159.71|162.35|159.95|162.11|159.71|0
1651062130000|2022-04-27 12:22:10|162.17|159.77|162.35|159.95|162.35|159.95|162.17|159.77|0
1651062140000|2022-04-27 12:22:20|162.23|159.83|162.11|159.71|162.23|159.83|162.11|159.71|0
1651062150000|2022-04-27 12:22:30|161.76|159.36|161.88|159.48|161.88|159.48|161.76|159.36|0
1651062160000|2022-04-27 12:22:40|162.23|159.83|162.11|159.71|162.23|159.83|162.11|159.71|0
1651062170000|2022-04-27 12:22:50|162.23|159.83|162.35|159.95|162.35|159.95|162.23|159.83|0
1651062180000|2022-04-27 12:23:00|161.99|159.59|161.64|159.24|162.11|159.71|161.64|159.24|0
1651062190000|2022-04-27 12:23:10|161.76|159.36|161.7|159.3|161.76|159.36|161.7|159.3|0
1651062200000|2022-04-27 12:23:20|161.64|159.24|161.46|159.06|161.76|159.36|161.46|159.06|0
1651062210000|2022-04-27 12:23:30|161.52|159.12|161.17|158.77|161.52|159.12|161.17|158.77|0
1651062220000|2022-04-27 12:23:40|161.05|158.65|160.93|158.53|161.05|158.65|160.93|158.53|0
1651062230000|2022-04-27 12:23:50|160.7|158.3|160.58|158.18|160.7|158.3|160.58|158.18|0
1651062240000|2022-04-27 12:24:00|160.7|158.3|160.64|158.24|160.82|158.42|160.64|158.24|0
1651062250000|2022-04-27 12:24:10|160.52|158.12|160.58|158.18|160.82|158.42|160.52|158.12|0
1651062260000|2022-04-27 12:24:20|160.46|158.06|160.28|157.88|160.58|158.18|160.28|157.88|0
1651062270000|2022-04-27 12:24:30|160.35|157.95|160.58|158.18|160.58|158.18|160.28|157.88|0
1651062280000|2022-04-27 12:24:40|160.81|158.41|160.93|158.53|160.93|158.53|160.81|158.41|0
1651062300000|2022-04-27 12:25:00|160.34|157.94|160.58|158.18|160.58|158.18|160.23|157.83|0
1651062310000|2022-04-27 12:25:10|160.46|158.06|160.46|158.06|160.46|158.06|160.46|158.06|0
1651062320000|2022-04-27 12:25:20|160.58|158.18|160.23|157.83|160.58|158.18|160.23|157.83|0
1651062330000|2022-04-27 12:25:30|160.28|157.88|160.11|157.71|160.28|157.88|160.11|157.71|0
1651062340000|2022-04-27 12:25:40|160.23|157.83|159.93|157.53|160.23|157.83|159.88|157.48|0
1651062350000|2022-04-27 12:25:50|159.99|157.59|160.11|157.71|160.11|157.71|159.99|157.59|0
1651062360000|2022-04-27 12:26:00|160.28|157.88|160.34|157.94|160.46|158.06|160.28|157.88|0
1651062370000|2022-04-27 12:26:10|160.46|158.06|160.34|157.94|160.46|158.06|160.34|157.94|0
1651062380000|2022-04-27 12:26:20|160.23|157.83|160.11|157.71|160.23|157.83|159.99|157.59|0
1651062390000|2022-04-27 12:26:30|160.23|157.83|160.11|157.71|160.23|157.83|160.11|157.71|0
1651062400000|2022-04-27 12:26:40|159.99|157.59|160.51|158.11|161.66|159.26|159.99|157.59|0
1651062410000|2022-04-27 12:26:50|160.4|158|160.58|158.18|160.58|158.18|160.34|157.94|0
1651062420000|2022-04-27 12:27:00|160.63|158.23|160.69|158.29|160.69|158.29|160.63|158.23|0
1651062430000|2022-04-27 12:27:10|160.58|158.18|160.22|157.82|160.58|158.18|160.22|157.82|0
1651062440000|2022-04-27 12:27:20|159.99|157.59|160.11|157.71|160.11|157.71|159.99|157.59|0
1651062450000|2022-04-27 12:27:30|159.99|157.59|159.99|157.59|159.99|157.59|159.99|157.59|0
1651062460000|2022-04-27 12:27:40|160.11|157.71|160.11|157.71|160.28|157.88|160.11|157.71|0
1651062470000|2022-04-27 12:27:50|159.99|157.59|159.87|157.47|159.99|157.59|159.87|157.47|0
1651062480000|2022-04-27 12:28:00|159.99|157.59|160.11|157.71|160.11|157.71|159.99|157.59|0
1651062490000|2022-04-27 12:28:10|159.99|157.59|159.99|157.59|159.99|157.59|159.87|157.47|0
1651062500000|2022-04-27 12:28:20|160.11|157.71|160.22|157.82|160.22|157.82|160.11|157.71|0
1651062510000|2022-04-27 12:28:30|160.11|157.71|159.99|157.59|160.11|157.71|159.99|157.59|0
1651062520000|2022-04-27 12:28:40|160.11|157.71|160.22|157.82|160.22|157.82|160.11|157.71|0
1651062530000|2022-04-27 12:28:50|160.28|157.88|160.34|157.94|160.34|157.94|160.22|157.82|0
1651062540000|2022-04-27 12:29:00|160.22|157.82|160.11|157.71|160.22|157.82|160.11|157.71|0
1651062550000|2022-04-27 12:29:10|160.22|157.82|160.69|158.29|160.69|158.29|160.22|157.82|0
1651062560000|2022-04-27 12:29:20|160.81|158.41|161.04|158.64|161.04|158.64|160.81|158.41|0
1651062570000|2022-04-27 12:29:30|161.1|158.7|161.04|158.64|161.1|158.7|161.04|158.64|0
1651062580000|2022-04-27 12:29:40|161.1|158.7|161.4|159|161.4|159|161.1|158.7|0
1651062590000|2022-04-27 12:29:50|161.51|159.11|161.63|159.23|161.69|159.29|161.51|159.11|0
1651062600000|2022-04-27 12:30:00|161.45|159.05|161.63|159.23|161.63|159.23|161.45|159.05|0
1651062610000|2022-04-27 12:30:10|161.98|159.58|161.87|159.47|161.98|159.58|161.75|159.35|0
1651062620000|2022-04-27 12:30:20|161.92|159.52|162.1|159.7|162.1|159.7|161.87|159.47|0
1651062630000|2022-04-27 12:30:30|162.46|160.06|162.81|160.41|162.81|160.41|162.46|160.06|0
1651062640000|2022-04-27 12:30:40|162.93|160.53|162.34|159.94|162.93|160.53|162.34|159.94|0
1651062650000|2022-04-27 12:30:50|162.22|159.82|162.22|159.82|162.34|159.94|162.22|159.82|0
1651062660000|2022-04-27 12:31:00|162.1|159.7|161.98|159.58|162.1|159.7|161.98|159.58|0
1651062670000|2022-04-27 12:31:10|161.75|159.35|161.75|159.35|161.75|159.35|161.75|159.35|0
1651062680000|2022-04-27 12:31:20|161.63|159.23|161.04|158.64|161.63|159.23|161.04|158.64|0
1651062690000|2022-04-27 12:31:30|161.22|158.82|161.39|158.99|161.45|159.05|161.22|158.82|0
1651062700000|2022-04-27 12:31:40|161.28|158.88|161.28|158.88|161.28|158.88|161.28|158.88|0
1651062710000|2022-04-27 12:31:50|161.33|158.93|161.87|159.47|161.87|159.47|161.33|158.93|0
1651062720000|2022-04-27 12:32:00|162.1|159.7|162.69|160.29|162.69|160.29|162.1|159.7|0
1651062730000|2022-04-27 12:32:10|162.57|160.17|162.69|160.29|162.69|160.29|162.57|160.17|0
1651062740000|2022-04-27 12:32:20|162.57|160.17|162.46|160.06|162.81|160.41|162.46|160.06|0
1651062750000|2022-04-27 12:32:30|162.22|159.82|161.86|159.46|162.22|159.82|161.86|159.46|0
1651062760000|2022-04-27 12:32:40|161.75|159.35|161.63|159.23|161.75|159.35|161.39|158.99|0
1651062770000|2022-04-27 12:32:50|161.51|159.11|161.04|158.64|161.51|159.11|161.04|158.64|0
1651062780000|2022-04-27 12:33:00|160.92|158.52|160.92|158.52|161.04|158.64|160.92|158.52|0
1651062790000|2022-04-27 12:33:10|160.69|158.29|160.1|157.7|160.69|158.29|160.1|157.7|0
1651062800000|2022-04-27 12:33:20|159.87|157.47|159.17|156.77|159.87|157.47|159.05|156.65|0
1651062810000|2022-04-27 12:33:30|158.93|156.53|158.93|156.53|159.17|156.77|158.93|156.53|0
1651062820000|2022-04-27 12:33:40|159.05|156.65|158.76|156.36|159.05|156.65|158.76|156.36|0
1651062830000|2022-04-27 12:33:50|158.93|156.53|158.82|156.42|159.05|156.65|158.82|156.42|0
1651062840000|2022-04-27 12:34:00|158.7|156.3|159.05|156.65|159.05|156.65|158.7|156.3|0
1651062860000|2022-04-27 12:34:20|158.99|156.59|158.87|156.47|159.17|156.77|158.82|156.42|0
1651062870000|2022-04-27 12:34:30|158.82|156.42|158.82|156.42|158.82|156.42|158.82|156.42|0
1651062880000|2022-04-27 12:34:40|158.87|156.47|159.05|156.65|159.05|156.65|158.7|156.3|0
1651062890000|2022-04-27 12:34:50|158.99|156.59|159.05|156.65|159.05|156.65|158.93|156.53|0
1651062900000|2022-04-27 12:35:00|159.52|157.12|159.75|157.35|159.75|157.35|159.4|157|0
1651062910000|2022-04-27 12:35:10|159.63|157.23|159.16|156.76|159.63|157.23|159.16|156.76|0
1651062920000|2022-04-27 12:35:20|159.28|156.88|158.7|156.3|159.28|156.88|158.7|156.3|0
1651062930000|2022-04-27 12:35:30|158.81|156.41|159.05|156.65|159.05|156.65|158.81|156.41|0
1651062940000|2022-04-27 12:35:40|158.93|156.53|158.93|156.53|158.93|156.53|158.87|156.47|0
1651062950000|2022-04-27 12:35:50|158.81|156.41|158.7|156.3|158.81|156.41|158.7|156.3|0
1651062960000|2022-04-27 12:36:00|158.75|156.35|159.28|156.88|159.28|156.88|158.75|156.35|0
1651062970000|2022-04-27 12:36:10|159.05|156.65|159.16|156.76|159.16|156.76|158.93|156.53|0
1651062980000|2022-04-27 12:36:20|159.05|156.65|159.28|156.88|159.28|156.88|159.05|156.65|0
1651062990000|2022-04-27 12:36:30|159.16|156.76|159.51|157.11|159.51|157.11|159.16|156.76|0
1651063000000|2022-04-27 12:36:40|159.16|156.76|159.16|156.76|159.28|156.88|159.16|156.76|0
1651063010000|2022-04-27 12:36:50|159.05|156.65|159.05|156.65|159.05|156.65|159.05|156.65|0
1651063020000|2022-04-27 12:37:00|159.16|156.76|159.51|157.11|159.51|157.11|159.05|156.65|0
1651063030000|2022-04-27 12:37:10|159.4|157|159.4|157|159.4|157|159.28|156.88|0
1651063040000|2022-04-27 12:37:20|159.28|156.88|159.92|157.52|159.92|157.52|159.28|156.88|0
1651063050000|2022-04-27 12:37:30|160.22|157.82|160.68|158.28|161.15|158.75|160.22|157.82|0
1651063060000|2022-04-27 12:37:40|161.04|158.64|161.04|158.64|161.04|158.64|161.04|158.64|0
1651063070000|2022-04-27 12:37:50|160.92|158.52|160.8|158.4|160.92|158.52|160.8|158.4|0
1651063080000|2022-04-27 12:38:00|160.68|158.28|160.68|158.28|160.68|158.28|160.57|158.17|0
1651063090000|2022-04-27 12:38:10|160.45|158.05|160.45|158.05|160.57|158.17|160.45|158.05|0
1651063100000|2022-04-27 12:38:20|160.33|157.93|159.51|157.11|160.33|157.93|159.51|157.11|0
1651063110000|2022-04-27 12:38:30|159.69|157.29|159.98|157.58|159.98|157.58|159.69|157.29|0
1651063120000|2022-04-27 12:38:40|160.1|157.7|160.1|157.7|160.1|157.7|160.1|157.7|0
1651063130000|2022-04-27 12:38:50|160.21|157.81|160.8|158.4|160.8|158.4|160.21|157.81|0
1651063140000|2022-04-27 12:39:00|161.27|158.87|161.92|159.52|161.98|159.58|161.27|158.87|0
1651063150000|2022-04-27 12:39:10|161.51|159.11|161.62|159.22|161.62|159.22|161.51|159.11|0
1651063160000|2022-04-27 12:39:20|161.51|159.11|161.44|159.04|161.62|159.22|161.39|158.99|0
1651063170000|2022-04-27 12:39:30|161.39|158.99|161.86|159.46|161.86|159.46|161.39|158.99|0
1651063180000|2022-04-27 12:39:40|161.98|159.58|161.56|159.16|161.98|159.58|161.56|159.16|0
1651063190000|2022-04-27 12:39:50|161.62|159.22|161.74|159.34|161.74|159.34|161.62|159.22|0
1651063200000|2022-04-27 12:40:00|161.86|159.46|161.98|159.58|161.98|159.58|161.86|159.46|0
1651104000000|2022-04-28 00:00:00|173.72|170.92|173.47|170.67|173.72|170.92|173.47|170.67|0
1651104010000|2022-04-28 00:00:10|173.35|170.55|173.35|170.55|173.41|170.61|173.35|170.55|0
1651104020000|2022-04-28 00:00:20|173.47|170.67|173.72|170.92|173.72|170.92|173.47|170.67|0
1651104030000|2022-04-28 00:00:30|173.65|170.85|173.47|170.67|173.65|170.85|173.47|170.67|0
1651104040000|2022-04-28 00:00:40|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1651104060000|2022-04-28 00:01:00|173.47|170.67|173.35|170.55|173.47|170.67|173.35|170.55|0
1651104070000|2022-04-28 00:01:10|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1651104080000|2022-04-28 00:01:20|173.59|170.79|173.35|170.55|173.59|170.79|173.35|170.55|0
1651104090000|2022-04-28 00:01:30|173.47|170.67|172.86|170.06|173.47|170.67|172.86|170.06|0
1651104100000|2022-04-28 00:01:40|172.73|169.93|172.61|169.81|172.73|169.93|172.61|169.81|0
1651104110000|2022-04-28 00:01:50|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1651104120000|2022-04-28 00:02:00|172.61|169.81|172.49|169.69|172.61|169.81|172.49|169.69|0
1651104130000|2022-04-28 00:02:10|172.36|169.56|172.36|169.56|172.36|169.56|172.36|169.56|0
1651104140000|2022-04-28 00:02:20|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1651104150000|2022-04-28 00:02:30|172.85|170.05|172.79|169.99|172.85|170.05|172.79|169.99|0
1651104160000|2022-04-28 00:02:40|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1651104170000|2022-04-28 00:02:50|172.91|170.11|172.98|170.18|172.98|170.18|172.91|170.11|0
1651104180000|2022-04-28 00:03:00|172.85|170.05|172.49|169.69|172.85|170.05|172.49|169.69|0
1651104190000|2022-04-28 00:03:10|172.55|169.75|172.49|169.69|172.61|169.81|172.49|169.69|0
1651104200000|2022-04-28 00:03:20|172.61|169.81|172.49|169.69|172.61|169.81|172.49|169.69|0
1651104210000|2022-04-28 00:03:30|172.61|169.81|172.49|169.69|172.61|169.81|172.49|169.69|0
1651104220000|2022-04-28 00:03:40|172.42|169.62|172.73|169.93|172.73|169.93|172.42|169.62|0
1651104230000|2022-04-28 00:03:50|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1651104240000|2022-04-28 00:04:00|172.85|170.05|172.73|169.93|172.85|170.05|172.61|169.81|0
1651104250000|2022-04-28 00:04:10|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1651104260000|2022-04-28 00:04:20|172.98|170.18|172.85|170.05|172.98|170.18|172.85|170.05|0
1651104270000|2022-04-28 00:04:30|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1651104280000|2022-04-28 00:04:40|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1651104290000|2022-04-28 00:04:50|172.48|169.68|172.18|169.38|172.48|169.68|172.12|169.32|0
1651104300000|2022-04-28 00:05:00|171.87|169.07|172|169.2|172|169.2|171.87|169.07|0
1651104310000|2022-04-28 00:05:10|172.12|169.32|172.12|169.32|172.12|169.32|172.05|169.25|0
1651104320000|2022-04-28 00:05:20|172.24|169.44|172.24|169.44|172.24|169.44|172.24|169.44|0
1651104330000|2022-04-28 00:05:30|172.18|169.38|172.48|169.68|172.48|169.68|172.18|169.38|0
1651104340000|2022-04-28 00:05:40|172.36|169.56|172.61|169.81|172.61|169.81|172.36|169.56|0
1651104350000|2022-04-28 00:05:50|172.48|169.68|172.48|169.68|172.61|169.81|172.48|169.68|0
1651104360000|2022-04-28 00:06:00|172.36|169.56|172.12|169.32|172.36|169.56|172.12|169.32|0
1651104370000|2022-04-28 00:06:10|172.18|169.38|172.12|169.32|172.24|169.44|172.12|169.32|0
1651104380000|2022-04-28 00:06:20|172.24|169.44|172.24|169.44|172.24|169.44|172.24|169.44|0
1651104400000|2022-04-28 00:06:40|172.3|169.5|172.36|169.56|172.36|169.56|172.3|169.5|0
1651104410000|2022-04-28 00:06:50|172.3|169.5|172.36|169.56|172.36|169.56|172.3|169.5|0
1651104420000|2022-04-28 00:07:00|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1651104430000|2022-04-28 00:07:10|172.42|169.62|172.48|169.68|172.48|169.68|172.42|169.62|0
1651104440000|2022-04-28 00:07:20|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1651104450000|2022-04-28 00:07:30|172.73|169.93|172.61|169.81|172.73|169.93|172.61|169.81|0
1651104460000|2022-04-28 00:07:40|172.66|169.86|172.48|169.68|172.66|169.86|172.48|169.68|0
1651104480000|2022-04-28 00:08:00|172.36|169.56|172.48|169.68|172.48|169.68|172.36|169.56|0
1651104490000|2022-04-28 00:08:10|172.6|169.8|172.6|169.8|172.6|169.8|172.6|169.8|0
1651104500000|2022-04-28 00:08:20|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1651104510000|2022-04-28 00:08:30|172.6|169.8|172.6|169.8|172.6|169.8|172.6|169.8|0
1651104520000|2022-04-28 00:08:40|172.73|169.93|172.85|170.05|172.85|170.05|172.73|169.93|0
1651104530000|2022-04-28 00:08:50|172.97|170.17|173.03|170.23|173.03|170.23|172.97|170.17|0
1651104540000|2022-04-28 00:09:00|173.09|170.29|172.85|170.05|173.09|170.29|172.85|170.05|0
1651104550000|2022-04-28 00:09:10|172.73|169.93|172.6|169.8|172.73|169.93|172.6|169.8|0
1651104560000|2022-04-28 00:09:20|172.54|169.74|172.36|169.56|172.54|169.74|172.36|169.56|0
1651104570000|2022-04-28 00:09:30|172.42|169.62|172.48|169.68|172.48|169.68|172.42|169.62|0
1651104580000|2022-04-28 00:09:40|172.6|169.8|172.6|169.8|172.6|169.8|172.6|169.8|0
1651104590000|2022-04-28 00:09:50|172.73|169.93|172.6|169.8|172.73|169.93|172.6|169.8|0
1651104600000|2022-04-28 00:10:00|172.54|169.74|172.6|169.8|172.6|169.8|172.54|169.74|0
1651104610000|2022-04-28 00:10:10|172.48|169.68|172.54|169.74|172.6|169.8|172.48|169.68|0
1651104620000|2022-04-28 00:10:20|172.6|169.8|172.66|169.86|172.66|169.86|172.6|169.8|0
1651104630000|2022-04-28 00:10:30|172.73|169.93|172.85|170.05|172.85|170.05|172.73|169.93|0
1651104650000|2022-04-28 00:10:50|172.78|169.98|172.72|169.92|172.85|170.05|172.72|169.92|0
1651104660000|2022-04-28 00:11:00|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1651104670000|2022-04-28 00:11:10|172.72|169.92|172.6|169.8|172.72|169.92|172.6|169.8|0
1651104680000|2022-04-28 00:11:20|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1651104690000|2022-04-28 00:11:30|172.6|169.8|172.72|169.92|172.72|169.92|172.6|169.8|0
1651104710000|2022-04-28 00:11:50|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1651104720000|2022-04-28 00:12:00|172.85|170.05|172.6|169.8|172.85|170.05|172.6|169.8|0
1651104730000|2022-04-28 00:12:10|172.72|169.92|172.6|169.8|172.72|169.92|172.6|169.8|0
1651104740000|2022-04-28 00:12:20|172.48|169.68|172.54|169.74|172.54|169.74|172.48|169.68|0
1651104750000|2022-04-28 00:12:30|172.48|169.68|172.48|169.68|172.54|169.74|172.48|169.68|0
1651104760000|2022-04-28 00:12:40|172.36|169.56|172.48|169.68|172.48|169.68|172.36|169.56|0
1651104770000|2022-04-28 00:12:50|172.6|169.8|172.72|169.92|172.72|169.92|172.6|169.8|0
1651104790000|2022-04-28 00:13:10|172.85|170.05|172.72|169.92|172.85|170.05|172.72|169.92|0
1651104800000|2022-04-28 00:13:20|172.85|170.05|172.72|169.92|172.85|170.05|172.72|169.92|0
1651104810000|2022-04-28 00:13:30|172.78|169.98|172.72|169.92|172.78|169.98|172.72|169.92|0
1651104820000|2022-04-28 00:13:40|172.78|169.98|172.78|169.98|172.78|169.98|172.72|169.92|0
1651104830000|2022-04-28 00:13:50|172.72|169.92|172.72|169.92|172.72|169.92|172.72|169.92|0
1651104840000|2022-04-28 00:14:00|172.54|169.74|172.54|169.74|172.54|169.74|172.54|169.74|0
1651104850000|2022-04-28 00:14:10|172.6|169.8|172.72|169.92|172.72|169.92|172.6|169.8|0
1651104870000|2022-04-28 00:14:30|172.84|170.04|172.72|169.92|172.84|170.04|172.72|169.92|0
1651104880000|2022-04-28 00:14:40|172.84|170.04|172.78|169.98|172.84|170.04|172.78|169.98|0
1651104890000|2022-04-28 00:14:50|172.72|169.92|172.6|169.8|172.72|169.92|172.6|169.8|0
1651104900000|2022-04-28 00:15:00|172.23|169.43|172.48|169.68|172.48|169.68|172.11|169.31|0
1651104910000|2022-04-28 00:15:10|172.35|169.55|171.99|169.19|172.35|169.55|171.99|169.19|0
1651104920000|2022-04-28 00:15:20|171.86|169.06|171.74|168.94|171.86|169.06|171.74|168.94|0
1651104930000|2022-04-28 00:15:30|171.99|169.19|171.99|169.19|171.99|169.19|171.99|169.19|0
1651104940000|2022-04-28 00:15:40|171.74|168.94|171.74|168.94|171.74|168.94|171.74|168.94|0
1651104950000|2022-04-28 00:15:50|171.8|169|171.74|168.94|171.86|169.06|171.74|168.94|0
1651104960000|2022-04-28 00:16:00|171.62|168.82|171.62|168.82|171.74|168.94|171.62|168.82|0
1651104970000|2022-04-28 00:16:10|171.13|168.33|171.38|168.58|171.38|168.58|171.13|168.33|0
1651104980000|2022-04-28 00:16:20|171.43|168.63|171.13|168.33|171.43|168.63|171.13|168.33|0
1651104990000|2022-04-28 00:16:30|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1651105000000|2022-04-28 00:16:40|171.13|168.33|171.01|168.21|171.13|168.33|171.01|168.21|0
1651105010000|2022-04-28 00:16:50|171.07|168.27|171.01|168.21|171.13|168.33|171.01|168.21|0
1651105020000|2022-04-28 00:17:00|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1651105030000|2022-04-28 00:17:10|171.25|168.45|171.25|168.45|171.25|168.45|171.19|168.39|0
1651105040000|2022-04-28 00:17:20|171.13|168.33|171.01|168.21|171.13|168.33|171.01|168.21|0
1651105060000|2022-04-28 00:17:40|170.95|168.15|171.01|168.21|171.01|168.21|170.89|168.09|0
1651105070000|2022-04-28 00:17:50|170.89|168.09|171.01|168.21|171.01|168.21|170.89|168.09|0
1651105080000|2022-04-28 00:18:00|170.77|167.97|170.82|168.02|170.89|168.09|170.77|167.97|0
1651105090000|2022-04-28 00:18:10|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1651105100000|2022-04-28 00:18:20|170.64|167.84|170.76|167.96|170.76|167.96|170.64|167.84|0
1651105110000|2022-04-28 00:18:30|170.64|167.84|170.82|168.02|170.82|168.02|170.64|167.84|0
1651105120000|2022-04-28 00:18:40|170.89|168.09|170.89|168.09|170.89|168.09|170.76|167.96|0
1651105130000|2022-04-28 00:18:50|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1651105140000|2022-04-28 00:19:00|170.89|168.09|170.64|167.84|170.89|168.09|170.64|167.84|0
1651105150000|2022-04-28 00:19:10|170.52|167.72|170.7|167.9|170.7|167.9|170.52|167.72|0
1651105160000|2022-04-28 00:19:20|170.64|167.84|170.76|167.96|170.76|167.96|170.64|167.84|0
1651105170000|2022-04-28 00:19:30|170.64|167.84|170.76|167.96|170.76|167.96|170.64|167.84|0
1651105180000|2022-04-28 00:19:40|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1651105200000|2022-04-28 00:20:00|170.7|167.9|170.52|167.72|170.7|167.9|170.52|167.72|0
1651105210000|2022-04-28 00:20:10|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1651105220000|2022-04-28 00:20:20|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1651105230000|2022-04-28 00:20:30|170.16|167.36|170.21|167.41|170.28|167.48|170.16|167.36|0
1651105240000|2022-04-28 00:20:40|170.28|167.48|170.28|167.48|170.33|167.53|170.28|167.48|0
1651105250000|2022-04-28 00:20:50|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1651105260000|2022-04-28 00:21:00|170.03|167.23|170.28|167.48|170.28|167.48|170.03|167.23|0
1651105270000|2022-04-28 00:21:10|170.4|167.6|170.03|167.23|170.4|167.6|170.03|167.23|0
1651105280000|2022-04-28 00:21:20|170.15|167.35|170.03|167.23|170.15|167.35|170.03|167.23|0
1651105290000|2022-04-28 00:21:30|170.15|167.35|169.79|166.99|170.15|167.35|169.79|166.99|0
1651105310000|2022-04-28 00:21:50|169.91|167.11|169.91|167.11|169.91|167.11|169.91|167.11|0
1651105320000|2022-04-28 00:22:00|169.79|166.99|169.79|166.99|169.91|167.11|169.79|166.99|0
1651105330000|2022-04-28 00:22:10|169.67|166.87|169.79|166.99|169.79|166.99|169.67|166.87|0
1651105360000|2022-04-28 00:22:40|169.67|166.87|169.79|166.99|169.79|166.99|169.67|166.87|0
1651105370000|2022-04-28 00:22:50|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1651105380000|2022-04-28 00:23:00|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1651105390000|2022-04-28 00:23:10|169.67|166.87|169.55|166.75|169.67|166.87|169.55|166.75|0
1651105400000|2022-04-28 00:23:20|169.43|166.63|169.55|166.75|169.55|166.75|169.43|166.63|0
1651105420000|2022-04-28 00:23:40|169.48|166.68|169.42|166.62|169.48|166.68|169.42|166.62|0
1651105430000|2022-04-28 00:23:50|169.48|166.68|169.55|166.75|169.55|166.75|169.48|166.68|0
1651105440000|2022-04-28 00:24:00|169.48|166.68|169.55|166.75|169.55|166.75|169.48|166.68|0
1651105450000|2022-04-28 00:24:10|169.48|166.68|169.42|166.62|169.48|166.68|169.42|166.62|0
1651105460000|2022-04-28 00:24:20|169.55|166.75|169.67|166.87|169.67|166.87|169.55|166.75|0
1651105470000|2022-04-28 00:24:30|169.55|166.75|169.67|166.87|169.67|166.87|169.55|166.75|0
1651105480000|2022-04-28 00:24:40|169.55|166.75|169.55|166.75|169.6|166.8|169.55|166.75|0
1651105490000|2022-04-28 00:24:50|169.6|166.8|169.67|166.87|169.67|166.87|169.6|166.8|0
1651105500000|2022-04-28 00:25:00|169.54|166.74|169.54|166.74|169.6|166.8|169.54|166.74|0
1651105510000|2022-04-28 00:25:10|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1651105520000|2022-04-28 00:25:20|169.79|166.99|169.79|166.99|169.91|167.11|169.72|166.92|0
1651105530000|2022-04-28 00:25:30|169.91|167.11|169.91|167.11|169.91|167.11|169.85|167.05|0
1651105540000|2022-04-28 00:25:40|169.84|167.04|169.91|167.11|169.91|167.11|169.84|167.04|0
1651105550000|2022-04-28 00:25:50|170.03|167.23|169.91|167.11|170.03|167.23|169.91|167.11|0
1651105560000|2022-04-28 00:26:00|169.84|167.04|169.79|166.99|169.84|167.04|169.79|166.99|0
1651105570000|2022-04-28 00:26:10|169.91|167.11|169.79|166.99|169.91|167.11|169.79|166.99|0
1651105580000|2022-04-28 00:26:20|169.84|167.04|169.79|166.99|169.84|167.04|169.79|166.99|0
1651105590000|2022-04-28 00:26:30|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1651105610000|2022-04-28 00:26:50|169.54|166.74|169.54|166.74|169.54|166.74|169.42|166.62|0
1651105630000|2022-04-28 00:27:10|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1651105640000|2022-04-28 00:27:20|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1651105660000|2022-04-28 00:27:40|169.91|167.11|169.91|167.11|169.91|167.11|169.91|167.11|0
1651105670000|2022-04-28 00:27:50|170.03|167.23|169.91|167.11|170.03|167.23|169.91|167.11|0
1651105680000|2022-04-28 00:28:00|170.03|167.23|169.91|167.11|170.03|167.23|169.78|166.98|0
1651105690000|2022-04-28 00:28:10|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1651105700000|2022-04-28 00:28:20|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1651105710000|2022-04-28 00:28:30|170.09|167.29|170.15|167.35|170.15|167.35|170.09|167.29|0
1651105730000|2022-04-28 00:28:50|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1651105740000|2022-04-28 00:29:00|170.21|167.41|170.39|167.59|170.39|167.59|170.21|167.41|0
1651105750000|2022-04-28 00:29:10|170.63|167.83|170.63|167.83|170.63|167.83|170.45|167.65|0
1651105760000|2022-04-28 00:29:20|170.57|167.77|170.51|167.71|170.57|167.77|170.51|167.71|0
1651105770000|2022-04-28 00:29:30|170.39|167.59|170.33|167.53|170.39|167.59|170.33|167.53|0
1651105780000|2022-04-28 00:29:40|170.27|167.47|170.03|167.23|170.27|167.47|170.03|167.23|0
1651105790000|2022-04-28 00:29:50|169.9|167.1|169.84|167.04|169.9|167.1|169.84|167.04|0
1651105800000|2022-04-28 00:30:00|169.9|167.1|169.78|166.98|169.9|167.1|169.78|166.98|0
1651105810000|2022-04-28 00:30:10|169.72|166.92|169.42|166.62|169.72|166.92|169.42|166.62|0
1651105820000|2022-04-28 00:30:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1651105830000|2022-04-28 00:30:30|169.66|166.86|169.66|166.86|169.66|166.86|169.6|166.8|0
1651105840000|2022-04-28 00:30:40|169.72|166.92|169.42|166.62|169.72|166.92|169.42|166.62|0
1651105850000|2022-04-28 00:30:50|169.3|166.5|169.18|166.38|169.3|166.5|169.18|166.38|0
1651105860000|2022-04-28 00:31:00|169.06|166.26|169.18|166.38|169.18|166.38|169.06|166.26|0
1651105870000|2022-04-28 00:31:10|169.3|166.5|169.3|166.5|169.42|166.62|169.3|166.5|0
1651105890000|2022-04-28 00:31:30|169.18|166.38|169.42|166.62|169.42|166.62|169.18|166.38|0
1651105900000|2022-04-28 00:31:40|169.48|166.68|169.66|166.86|169.66|166.86|169.48|166.68|0
1651105910000|2022-04-28 00:31:50|169.78|166.98|170.02|167.22|170.02|167.22|169.78|166.98|0
1651105920000|2022-04-28 00:32:00|169.9|167.1|169.72|166.92|169.9|167.1|169.72|166.92|0
1651105930000|2022-04-28 00:32:10|169.78|166.98|169.9|167.1|169.9|167.1|169.78|166.98|0
1651105940000|2022-04-28 00:32:20|169.96|167.16|169.9|167.1|170.02|167.22|169.9|167.1|0
1651105950000|2022-04-28 00:32:30|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1651105960000|2022-04-28 00:32:40|170.15|167.35|170.27|167.47|170.27|167.47|170.15|167.35|0
1651105970000|2022-04-28 00:32:50|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1651105980000|2022-04-28 00:33:00|170.27|167.47|170.51|167.71|170.51|167.71|170.27|167.47|0
1651105990000|2022-04-28 00:33:10|170.63|167.83|170.75|167.95|170.75|167.95|170.63|167.83|0
1651106000000|2022-04-28 00:33:20|170.63|167.83|170.63|167.83|170.63|167.83|170.57|167.77|0
1651106010000|2022-04-28 00:33:30|170.69|167.89|170.51|167.71|170.69|167.89|170.51|167.71|0
1651106020000|2022-04-28 00:33:40|170.39|167.59|170.27|167.47|170.39|167.59|170.27|167.47|0
1651106030000|2022-04-28 00:33:50|170.32|167.52|170.39|167.59|170.39|167.59|170.32|167.52|0
1651106040000|2022-04-28 00:34:00|170.32|167.52|170.14|167.34|170.32|167.52|170.14|167.34|0
1651106050000|2022-04-28 00:34:10|170.27|167.47|170.27|167.47|170.27|167.47|170.14|167.34|0
1651106060000|2022-04-28 00:34:20|170.14|167.34|170.26|167.46|170.27|167.47|170.14|167.34|0
1651106070000|2022-04-28 00:34:30|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1651106080000|2022-04-28 00:34:40|170.26|167.46|170.39|167.59|170.39|167.59|170.26|167.46|0
1651106090000|2022-04-28 00:34:50|170.51|167.71|170.32|167.52|170.51|167.71|170.32|167.52|0
1651106100000|2022-04-28 00:35:00|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1651106110000|2022-04-28 00:35:10|170.39|167.59|170.51|167.71|170.51|167.71|170.39|167.59|0
1651106120000|2022-04-28 00:35:20|170.44|167.64|170.99|168.19|170.99|168.19|170.44|167.64|0
1651106130000|2022-04-28 00:35:30|170.81|168.01|170.87|168.07|170.87|168.07|170.81|168.01|0
1651106140000|2022-04-28 00:35:40|170.99|168.19|171.05|168.25|171.05|168.25|170.99|168.19|0
1651106150000|2022-04-28 00:35:50|170.99|168.19|171.17|168.37|171.17|168.37|170.99|168.19|0
1651106160000|2022-04-28 00:36:00|171.12|168.32|171.3|168.5|171.36|168.56|170.99|168.19|0
1651106170000|2022-04-28 00:36:10|171.24|168.44|171.24|168.44|171.24|168.44|171.12|168.32|0
1651106180000|2022-04-28 00:36:20|171.3|168.5|171.36|168.56|171.36|168.56|171.3|168.5|0
1651106190000|2022-04-28 00:36:30|171.42|168.62|171.3|168.5|171.42|168.62|171.3|168.5|0
1651106200000|2022-04-28 00:36:40|171.17|168.37|171.11|168.31|171.17|168.37|171.11|168.31|0
1651106210000|2022-04-28 00:36:50|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651106220000|2022-04-28 00:37:00|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1651106230000|2022-04-28 00:37:10|170.99|168.19|170.99|168.19|171.05|168.25|170.99|168.19|0
1651106250000|2022-04-28 00:37:30|170.87|168.07|170.99|168.19|170.99|168.19|170.87|168.07|0
1651106260000|2022-04-28 00:37:40|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1651106270000|2022-04-28 00:37:50|171.17|168.37|171.24|168.44|171.24|168.44|171.17|168.37|0
1651106280000|2022-04-28 00:38:00|171.11|168.31|171.24|168.44|171.24|168.44|171.11|168.31|0
1651106290000|2022-04-28 00:38:10|171.29|168.49|171.24|168.44|171.29|168.49|171.24|168.44|0
1651106310000|2022-04-28 00:38:30|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1651106320000|2022-04-28 00:38:40|170.99|168.19|171.11|168.31|171.11|168.31|170.99|168.19|0
1651106330000|2022-04-28 00:38:50|171.05|168.25|171.11|168.31|171.11|168.31|171.05|168.25|0
1651106350000|2022-04-28 00:39:10|171.05|168.25|170.99|168.19|171.05|168.25|170.99|168.19|0
1651106360000|2022-04-28 00:39:20|171.05|168.25|171.23|168.43|171.23|168.43|170.99|168.19|0
1651106380000|2022-04-28 00:39:40|171.36|168.56|171.41|168.61|171.41|168.61|171.23|168.43|0
1651106390000|2022-04-28 00:39:50|171.36|168.56|171.36|168.56|171.41|168.61|171.36|168.56|0
1651106400000|2022-04-28 00:40:00|171.29|168.49|171.41|168.61|171.41|168.61|171.23|168.43|0
1651106410000|2022-04-28 00:40:10|171.36|168.56|171.36|168.56|171.36|168.56|171.23|168.43|0
1651106420000|2022-04-28 00:40:20|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1651106440000|2022-04-28 00:40:40|171.36|168.56|171.29|168.49|171.36|168.56|171.29|168.49|0
1651106450000|2022-04-28 00:40:50|171.41|168.61|171.36|168.56|171.41|168.61|171.36|168.56|0
1651106460000|2022-04-28 00:41:00|171.41|168.61|171.6|168.8|171.6|168.8|171.41|168.61|0
1651106470000|2022-04-28 00:41:10|171.66|168.86|171.72|168.92|171.72|168.92|171.66|168.86|0
1651106480000|2022-04-28 00:41:20|171.84|169.04|171.9|169.1|171.9|169.1|171.84|169.04|0
1651106490000|2022-04-28 00:41:30|171.97|169.17|172.09|169.29|172.09|169.29|171.97|169.17|0
1651106500000|2022-04-28 00:41:40|172.21|169.41|171.96|169.16|172.21|169.41|171.96|169.16|0
1651106520000|2022-04-28 00:42:00|172.09|169.29|172.21|169.41|172.21|169.41|172.09|169.29|0
1651106530000|2022-04-28 00:42:10|172.45|169.65|172.63|169.83|172.63|169.83|172.45|169.65|0
1651106540000|2022-04-28 00:42:20|172.45|169.65|171.8|169|172.58|169.78|171.8|169|0
1651106550000|2022-04-28 00:42:30|170.9|168.1|170.77|167.97|170.9|168.1|170.77|167.97|0
1651106560000|2022-04-28 00:42:40|170.9|168.1|171.02|168.22|171.02|168.22|170.9|168.1|0
1651106580000|2022-04-28 00:43:00|170.9|168.1|170.77|167.97|170.9|168.1|170.77|167.97|0
1651106590000|2022-04-28 00:43:10|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1651106600000|2022-04-28 00:43:20|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1651106610000|2022-04-28 00:43:30|170.65|167.85|170.65|167.85|170.65|167.85|170.53|167.73|0
1651106620000|2022-04-28 00:43:40|170.53|167.73|170.65|167.85|170.65|167.85|170.53|167.73|0
1651106630000|2022-04-28 00:43:50|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1651106640000|2022-04-28 00:44:00|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1651106660000|2022-04-28 00:44:20|170.53|167.73|170.59|167.79|170.65|167.85|170.53|167.73|0
1651106670000|2022-04-28 00:44:30|170.65|167.85|170.53|167.73|170.65|167.85|170.53|167.73|0
1651106690000|2022-04-28 00:44:50|170.65|167.85|170.53|167.73|170.65|167.85|170.53|167.73|0
1651106700000|2022-04-28 00:45:00|170.4|167.6|170.77|167.97|170.77|167.97|170.4|167.6|0
1651106710000|2022-04-28 00:45:10|170.71|167.91|170.65|167.85|170.71|167.91|170.65|167.85|0
1651106720000|2022-04-28 00:45:20|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1651106730000|2022-04-28 00:45:30|170.71|167.91|170.46|167.66|170.71|167.91|170.46|167.66|0
1651106740000|2022-04-28 00:45:40|170.4|167.6|170.28|167.48|170.4|167.6|170.28|167.48|0
1651106750000|2022-04-28 00:45:50|170.34|167.54|170.4|167.6|170.4|167.6|170.34|167.54|0
1651106760000|2022-04-28 00:46:00|170.53|167.73|170.65|167.85|170.65|167.85|170.53|167.73|0
1651106770000|2022-04-28 00:46:10|170.71|167.91|170.89|168.09|170.89|168.09|170.71|167.91|0
1651106780000|2022-04-28 00:46:20|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1651106790000|2022-04-28 00:46:30|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1651106800000|2022-04-28 00:46:40|170.83|168.03|170.89|168.09|170.89|168.09|170.83|168.03|0
1651106810000|2022-04-28 00:46:50|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651106820000|2022-04-28 00:47:00|170.89|168.09|170.89|168.09|170.95|168.15|170.89|168.09|0
1651106830000|2022-04-28 00:47:10|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651106840000|2022-04-28 00:47:20|171.01|168.21|171.01|168.21|171.01|168.21|170.89|168.09|0
1651106850000|2022-04-28 00:47:30|171.14|168.34|171.01|168.21|171.14|168.34|170.89|168.09|0
1651106860000|2022-04-28 00:47:40|171.14|168.34|171.01|168.21|171.14|168.34|171.01|168.21|0
1651106870000|2022-04-28 00:47:50|171.07|168.27|171.14|168.34|171.14|168.34|171.07|168.27|0
1651106880000|2022-04-28 00:48:00|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1651106890000|2022-04-28 00:48:10|171.14|168.34|171.01|168.21|171.26|168.46|171.01|168.21|0
1651106910000|2022-04-28 00:48:30|170.95|168.15|171.01|168.21|171.01|168.21|170.89|168.09|0
1651106920000|2022-04-28 00:48:40|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1651106950000|2022-04-28 00:49:10|170.77|167.97|170.83|168.03|170.83|168.03|170.77|167.97|0
1651106960000|2022-04-28 00:49:20|170.77|167.97|170.65|167.85|170.77|167.97|170.65|167.85|0
1651106970000|2022-04-28 00:49:30|170.58|167.78|170.52|167.72|170.58|167.78|170.52|167.72|0
1651106980000|2022-04-28 00:49:40|170.65|167.85|170.77|167.97|170.77|167.97|170.65|167.85|0
1651106990000|2022-04-28 00:49:50|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1651107000000|2022-04-28 00:50:00|170.77|167.97|170.7|167.9|170.77|167.97|170.7|167.9|0
1651107010000|2022-04-28 00:50:10|170.64|167.84|170.77|167.97|170.77|167.97|170.64|167.84|0
1651107020000|2022-04-28 00:50:20|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1651107030000|2022-04-28 00:50:30|170.77|167.97|170.89|168.09|170.89|168.09|170.77|167.97|0
1651107040000|2022-04-28 00:50:40|170.77|167.97|170.77|167.97|170.77|167.97|170.77|167.97|0
1651107070000|2022-04-28 00:51:10|170.89|168.09|170.77|167.97|170.89|168.09|170.77|167.97|0
1651107080000|2022-04-28 00:51:20|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1651107090000|2022-04-28 00:51:30|171.13|168.33|171.01|168.21|171.13|168.33|171.01|168.21|0
1651107100000|2022-04-28 00:51:40|170.89|168.09|170.95|168.15|170.95|168.15|170.89|168.09|0
1651107110000|2022-04-28 00:51:50|170.89|168.09|171.01|168.21|171.01|168.21|170.89|168.09|0
1651107120000|2022-04-28 00:52:00|171.07|168.27|171.01|168.21|171.07|168.27|171.01|168.21|0
1651107130000|2022-04-28 00:52:10|171.13|168.33|171.01|168.21|171.13|168.33|171.01|168.21|0
1651107140000|2022-04-28 00:52:20|170.95|168.15|171.01|168.21|171.01|168.21|170.89|168.09|0
1651107150000|2022-04-28 00:52:30|171.13|168.33|171.25|168.45|171.25|168.45|171.13|168.33|0
1651107160000|2022-04-28 00:52:40|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1651107180000|2022-04-28 00:53:00|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1651107190000|2022-04-28 00:53:10|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1651107210000|2022-04-28 00:53:30|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1651107220000|2022-04-28 00:53:40|171.31|168.51|171.25|168.45|171.31|168.51|171.25|168.45|0
1651107230000|2022-04-28 00:53:50|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1651107250000|2022-04-28 00:54:10|171.5|168.7|171.62|168.82|171.62|168.82|171.5|168.7|0
1651107260000|2022-04-28 00:54:20|171.74|168.94|171.62|168.82|171.87|169.07|171.62|168.82|0
1651107270000|2022-04-28 00:54:30|171.74|168.94|171.68|168.88|171.74|168.94|171.68|168.88|0
1651107280000|2022-04-28 00:54:40|171.74|168.94|171.68|168.88|171.74|168.94|171.5|168.7|0
1651107290000|2022-04-28 00:54:50|171.74|168.94|171.74|168.94|171.74|168.94|171.74|168.94|0
1651107300000|2022-04-28 00:55:00|171.87|169.07|171.62|168.82|171.87|169.07|171.62|168.82|0
1651107310000|2022-04-28 00:55:10|171.5|168.7|171.62|168.82|171.62|168.82|171.5|168.7|0
1651107320000|2022-04-28 00:55:20|171.56|168.76|171.5|168.7|171.62|168.82|171.5|168.7|0
1651107330000|2022-04-28 00:55:30|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1651107340000|2022-04-28 00:55:40|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1651107350000|2022-04-28 00:55:50|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1651107370000|2022-04-28 00:56:10|171.43|168.63|171.43|168.63|171.43|168.63|171.37|168.57|0
1651107380000|2022-04-28 00:56:20|171.37|168.57|171.37|168.57|171.43|168.63|171.37|168.57|0
1651107390000|2022-04-28 00:56:30|171.43|168.63|171.37|168.57|171.43|168.63|171.31|168.51|0
1651107410000|2022-04-28 00:56:50|171.31|168.51|171.86|169.06|171.86|169.06|171.31|168.51|0
1651107420000|2022-04-28 00:57:00|171.74|168.94|171.86|169.06|171.86|169.06|171.74|168.94|0
1651107440000|2022-04-28 00:57:20|171.74|168.94|171.74|168.94|171.74|168.94|171.74|168.94|0
1651107450000|2022-04-28 00:57:30|171.68|168.88|171.5|168.7|171.68|168.88|171.5|168.7|0
1651107470000|2022-04-28 00:57:50|171.49|168.69|171.37|168.57|171.49|168.69|171.37|168.57|0
1651107490000|2022-04-28 00:58:10|171.25|168.45|171.37|168.57|171.37|168.57|171.25|168.45|0
1651107500000|2022-04-28 00:58:20|171.49|168.69|171.43|168.63|171.49|168.69|171.43|168.63|0
1651107510000|2022-04-28 00:58:30|171.37|168.57|171.49|168.69|171.49|168.69|171.37|168.57|0
1651107520000|2022-04-28 00:58:40|171.43|168.63|171.37|168.57|171.43|168.63|171.37|168.57|0
1651107530000|2022-04-28 00:58:50|171.25|168.45|171.13|168.33|171.25|168.45|171.13|168.33|0
1651107540000|2022-04-28 00:59:00|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1651107550000|2022-04-28 00:59:10|171|168.2|171.37|168.57|171.37|168.57|171|168.2|0
1651107560000|2022-04-28 00:59:20|171.49|168.69|171.49|168.69|171.49|168.69|171.49|168.69|0
1651107570000|2022-04-28 00:59:30|171.55|168.75|171.62|168.82|171.62|168.82|171.55|168.75|0
1651107580000|2022-04-28 00:59:40|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1651107590000|2022-04-28 00:59:50|171.49|168.69|171.49|168.69|171.62|168.82|171.49|168.69|0
1651107600000|2022-04-28 01:00:00|171.62|168.82|171.55|168.75|171.62|168.82|171.55|168.75|0
1651107610000|2022-04-28 01:00:10|171.62|168.82|171.67|168.87|171.86|169.06|171.62|168.82|0
1651107620000|2022-04-28 01:00:20|171.62|168.82|171.49|168.69|171.62|168.82|171.49|168.69|0
1651107630000|2022-04-28 01:00:30|171.43|168.63|171.37|168.57|171.43|168.63|171.37|168.57|0
1651107640000|2022-04-28 01:00:40|171.25|168.45|171.37|168.57|171.37|168.57|171.25|168.45|0
1651107650000|2022-04-28 01:00:50|171.25|168.45|171.12|168.32|171.25|168.45|171.12|168.32|0
1651107660000|2022-04-28 01:01:00|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1651107670000|2022-04-28 01:01:10|171.18|168.38|171.37|168.57|171.37|168.57|171.18|168.38|0
1651107680000|2022-04-28 01:01:20|171.25|168.45|171.25|168.45|171.31|168.51|171.25|168.45|0
1651107690000|2022-04-28 01:01:30|171.31|168.51|171.37|168.57|171.37|168.57|171.31|168.51|0
1651107700000|2022-04-28 01:01:40|171.49|168.69|171.37|168.57|171.49|168.69|171.37|168.57|0
1651107710000|2022-04-28 01:01:50|171.49|168.69|171.37|168.57|171.49|168.69|171.37|168.57|0
1651107720000|2022-04-28 01:02:00|171.25|168.45|171.37|168.57|171.37|168.57|171.25|168.45|0
1651107730000|2022-04-28 01:02:10|171.25|168.45|170.76|167.96|171.25|168.45|170.76|167.96|0
1651107740000|2022-04-28 01:02:20|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1651107750000|2022-04-28 01:02:30|170.82|168.02|170.76|167.96|170.82|168.02|170.76|167.96|0
1651107760000|2022-04-28 01:02:40|170.63|167.83|170.76|167.96|170.76|167.96|170.63|167.83|0
1651107780000|2022-04-28 01:03:00|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1651107790000|2022-04-28 01:03:10|171|168.2|171|168.2|171|168.2|171|168.2|0
1651107800000|2022-04-28 01:03:20|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1651107810000|2022-04-28 01:03:30|171.25|168.45|171.25|168.45|171.25|168.45|171.25|168.45|0
1651107820000|2022-04-28 01:03:40|171.61|168.81|171.74|168.94|171.74|168.94|171.61|168.81|0
1651107830000|2022-04-28 01:03:50|171.49|168.69|171.49|168.69|171.55|168.75|171.49|168.69|0
1651107840000|2022-04-28 01:04:00|171.61|168.81|171.61|168.81|171.61|168.81|171.61|168.81|0
1651107850000|2022-04-28 01:04:10|171.74|168.94|171.73|168.93|171.74|168.94|171.73|168.93|0
1651107860000|2022-04-28 01:04:20|172.1|169.3|172.35|169.55|172.35|169.55|172.1|169.3|0
1651107870000|2022-04-28 01:04:30|172.1|169.3|172.23|169.43|172.23|169.43|172.04|169.24|0
1651107880000|2022-04-28 01:04:40|172.1|169.3|172.23|169.43|172.23|169.43|172.1|169.3|0
1651107890000|2022-04-28 01:04:50|172.35|169.55|172.23|169.43|172.35|169.55|172.23|169.43|0
1651107900000|2022-04-28 01:05:00|172.28|169.48|172.23|169.43|172.28|169.48|172.23|169.43|0
1651107910000|2022-04-28 01:05:10|172.1|169.3|171.73|168.93|172.1|169.3|171.73|168.93|0
1651107920000|2022-04-28 01:05:20|171.61|168.81|171.86|169.06|171.86|169.06|171.61|168.81|0
1651107930000|2022-04-28 01:05:30|171.98|169.18|171.92|169.12|171.98|169.18|171.92|169.12|0
1651107940000|2022-04-28 01:05:40|171.86|169.06|171.98|169.18|171.98|169.18|171.86|169.06|0
1651107950000|2022-04-28 01:05:50|172.04|169.24|171.98|169.18|172.04|169.24|171.98|169.18|0
1651107960000|2022-04-28 01:06:00|172.1|169.3|172.1|169.3|172.1|169.3|172.04|169.24|0
1651107970000|2022-04-28 01:06:10|171.98|169.18|171.73|168.93|171.98|169.18|171.67|168.87|0
1651107980000|2022-04-28 01:06:20|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1651107990000|2022-04-28 01:06:30|171.86|169.06|171.73|168.93|171.86|169.06|171.73|168.93|0
1651108000000|2022-04-28 01:06:40|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1651108010000|2022-04-28 01:06:50|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1651108020000|2022-04-28 01:07:00|171.86|169.06|171.61|168.81|171.86|169.06|171.61|168.81|0
1651108030000|2022-04-28 01:07:10|171.49|168.69|171.36|168.56|171.49|168.69|171.36|168.56|0
1651108040000|2022-04-28 01:07:20|171.61|168.81|171.61|168.81|171.61|168.81|171.49|168.69|0
1651108050000|2022-04-28 01:07:30|171.73|168.93|171.61|168.81|171.73|168.93|171.61|168.81|0
1651108060000|2022-04-28 01:07:40|171.67|168.87|171.61|168.81|171.67|168.87|171.61|168.81|0
1651108070000|2022-04-28 01:07:50|171.49|168.69|171.49|168.69|171.49|168.69|171.49|168.69|0
1651108090000|2022-04-28 01:08:10|171.55|168.75|171.49|168.69|171.55|168.75|171.49|168.69|0
1651108110000|2022-04-28 01:08:30|171.42|168.62|171.24|168.44|171.42|168.62|171.24|168.44|0
1651108120000|2022-04-28 01:08:40|171.3|168.5|171.3|168.5|171.3|168.5|171.24|168.44|0
1651108130000|2022-04-28 01:08:50|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651108140000|2022-04-28 01:09:00|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1651108150000|2022-04-28 01:09:10|171.24|168.44|171.12|168.32|171.24|168.44|171.12|168.32|0
1651108160000|2022-04-28 01:09:20|171.18|168.38|171.12|168.32|171.18|168.38|171.12|168.32|0
1651108170000|2022-04-28 01:09:30|171.18|168.38|171.24|168.44|171.24|168.44|171.18|168.38|0
1651108180000|2022-04-28 01:09:40|171.12|168.32|171.24|168.44|171.24|168.44|171.12|168.32|0
1651108190000|2022-04-28 01:09:50|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1651108200000|2022-04-28 01:10:00|171.24|168.44|171.48|168.68|171.48|168.68|171.24|168.44|0
1651108220000|2022-04-28 01:10:20|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1651108240000|2022-04-28 01:10:40|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1651108250000|2022-04-28 01:10:50|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651108260000|2022-04-28 01:11:00|171.18|168.38|171.12|168.32|171.18|168.38|171.12|168.32|0
1651108270000|2022-04-28 01:11:10|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651108280000|2022-04-28 01:11:20|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1651108290000|2022-04-28 01:11:30|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1651108300000|2022-04-28 01:11:40|171.3|168.5|171.36|168.56|171.36|168.56|171.3|168.5|0
1651108310000|2022-04-28 01:11:50|171.24|168.44|171.36|168.56|171.36|168.56|171.24|168.44|0
1651108320000|2022-04-28 01:12:00|171.24|168.44|171.17|168.37|171.24|168.44|171.17|168.37|0
1651108330000|2022-04-28 01:12:10|171.12|168.32|171.12|168.32|171.12|168.32|171.05|168.25|0
1651108340000|2022-04-28 01:12:20|170.99|168.19|170.87|168.07|170.99|168.19|170.87|168.07|0
1651108350000|2022-04-28 01:12:30|170.75|167.95|170.75|167.95|170.75|167.95|170.75|167.95|0
1651108360000|2022-04-28 01:12:40|170.81|168.01|170.87|168.07|170.87|168.07|170.75|167.95|0
1651108380000|2022-04-28 01:13:00|170.93|168.13|170.87|168.07|170.93|168.13|170.87|168.07|0
1651108390000|2022-04-28 01:13:10|170.99|168.19|171.11|168.31|171.11|168.31|170.99|168.19|0
1651108400000|2022-04-28 01:13:20|171.24|168.44|171.24|168.44|171.24|168.44|171.17|168.37|0
1651108410000|2022-04-28 01:13:30|171.17|168.37|171.11|168.31|171.17|168.37|171.11|168.31|0
1651108440000|2022-04-28 01:14:00|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1651108450000|2022-04-28 01:14:10|170.99|168.19|171.05|168.25|171.05|168.25|170.99|168.19|0
1651108460000|2022-04-28 01:14:20|171.11|168.31|171.05|168.25|171.11|168.31|171.05|168.25|0
1651108470000|2022-04-28 01:14:30|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1651108490000|2022-04-28 01:14:50|170.93|168.13|170.87|168.07|170.93|168.13|170.87|168.07|0
1651108500000|2022-04-28 01:15:00|170.93|168.13|170.75|167.95|170.93|168.13|170.75|167.95|0
1651108510000|2022-04-28 01:15:10|170.87|168.07|170.99|168.19|170.99|168.19|170.87|168.07|0
1651108520000|2022-04-28 01:15:20|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1651108530000|2022-04-28 01:15:30|171.17|168.37|171.24|168.44|171.24|168.44|171.17|168.37|0
1651108550000|2022-04-28 01:15:50|171.36|168.56|171.54|168.74|171.6|168.8|171.36|168.56|0
1651108560000|2022-04-28 01:16:00|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1651108570000|2022-04-28 01:16:10|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1651108580000|2022-04-28 01:16:20|171.17|168.37|171.23|168.43|171.23|168.43|171.17|168.37|0
1651108590000|2022-04-28 01:16:30|171.17|168.37|170.99|168.19|171.17|168.37|170.99|168.19|0
1651108600000|2022-04-28 01:16:40|170.93|168.13|170.87|168.07|170.93|168.13|170.87|168.07|0
1651108610000|2022-04-28 01:16:50|170.74|167.94|170.74|167.94|170.74|167.94|170.74|167.94|0
1651108620000|2022-04-28 01:17:00|170.87|168.07|170.93|168.13|170.99|168.19|170.87|168.07|0
1651108630000|2022-04-28 01:17:10|170.99|168.19|170.99|168.19|171.11|168.31|170.99|168.19|0
1651108640000|2022-04-28 01:17:20|170.93|168.13|170.99|168.19|170.99|168.19|170.93|168.13|0
1651108650000|2022-04-28 01:17:30|170.93|168.13|170.87|168.07|170.99|168.19|170.87|168.07|0
1651108670000|2022-04-28 01:17:50|170.8|168|170.8|168|170.8|168|170.8|168|0
1651108680000|2022-04-28 01:18:00|170.92|168.12|170.87|168.07|170.92|168.12|170.87|168.07|0
1651108690000|2022-04-28 01:18:10|170.8|168|170.8|168|170.8|168|170.8|168|0
1651108700000|2022-04-28 01:18:20|170.87|168.07|170.87|168.07|170.92|168.12|170.87|168.07|0
1651108720000|2022-04-28 01:18:40|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1651108730000|2022-04-28 01:18:50|170.87|168.07|170.87|168.07|170.87|168.07|170.87|168.07|0
1651108750000|2022-04-28 01:19:10|170.8|168|170.87|168.07|170.87|168.07|170.8|168|0
1651108760000|2022-04-28 01:19:20|170.86|168.06|170.99|168.19|170.99|168.19|170.86|168.06|0
1651108770000|2022-04-28 01:19:30|171.11|168.31|170.99|168.19|171.11|168.31|170.99|168.19|0
1651108780000|2022-04-28 01:19:40|171.11|168.31|171.23|168.43|171.23|168.43|171.11|168.31|0
1651108790000|2022-04-28 01:19:50|171.35|168.55|171.23|168.43|171.35|168.55|171.23|168.43|0
1651108800000|2022-04-28 01:20:00|171.11|168.31|171.11|168.31|171.11|168.31|171.11|168.31|0
1651108810000|2022-04-28 01:20:10|170.99|168.19|170.99|168.19|170.99|168.19|170.99|168.19|0
1651108820000|2022-04-28 01:20:20|171.05|168.25|171.05|168.25|171.11|168.31|171.05|168.25|0
1651108830000|2022-04-28 01:20:30|171.11|168.31|171.11|168.31|171.11|168.31|171.05|168.25|0
1651108840000|2022-04-28 01:20:40|171.17|168.37|171.23|168.43|171.23|168.43|171.17|168.37|0
1651108850000|2022-04-28 01:20:50|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1651108860000|2022-04-28 01:21:00|171.23|168.43|171.29|168.49|171.29|168.49|171.23|168.43|0
1651108870000|2022-04-28 01:21:10|171.23|168.43|171.11|168.31|171.23|168.43|171.11|168.31|0
1651108880000|2022-04-28 01:21:20|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1651108900000|2022-04-28 01:21:40|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1651108910000|2022-04-28 01:21:50|171.23|168.43|171.11|168.31|171.23|168.43|171.11|168.31|0
1651108930000|2022-04-28 01:22:10|171.23|168.43|171.23|168.43|171.23|168.43|171.17|168.37|0
1651108940000|2022-04-28 01:22:20|171.35|168.55|171.23|168.43|171.35|168.55|171.23|168.43|0
1651108950000|2022-04-28 01:22:30|171.29|168.49|171.23|168.43|171.35|168.55|171.23|168.43|0
1651108960000|2022-04-28 01:22:40|171.35|168.55|171.11|168.31|171.35|168.55|171.11|168.31|0
1651108970000|2022-04-28 01:22:50|170.98|168.18|170.92|168.12|170.98|168.18|170.86|168.06|0
1651108980000|2022-04-28 01:23:00|170.37|167.57|170.01|167.21|170.37|167.57|169.89|167.09|0
1651108990000|2022-04-28 01:23:10|169.94|167.14|169.64|166.84|169.94|167.14|169.52|166.72|0
1651109000000|2022-04-28 01:23:20|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1651109010000|2022-04-28 01:23:30|169.4|166.6|169.52|166.72|169.52|166.72|169.28|166.48|0
1651109020000|2022-04-28 01:23:40|169.28|166.48|169.28|166.48|169.4|166.6|169.28|166.48|0
1651109040000|2022-04-28 01:24:00|169.21|166.41|169.15|166.35|169.21|166.41|169.15|166.35|0
1651109050000|2022-04-28 01:24:10|169.03|166.23|168.67|165.87|169.03|166.23|168.67|165.87|0
1651109060000|2022-04-28 01:24:20|168.55|165.75|168.43|165.63|168.55|165.75|168.43|165.63|0
1651109070000|2022-04-28 01:24:30|168.24|165.44|168.67|165.87|168.67|165.87|168.18|165.38|0
1651109080000|2022-04-28 01:24:40|168.91|166.11|169.03|166.23|169.03|166.23|168.91|166.11|0
1651109090000|2022-04-28 01:24:50|168.55|165.75|168.6|165.8|168.6|165.8|168.55|165.75|0
1651109100000|2022-04-28 01:25:00|168.79|165.99|169.03|166.23|169.03|166.23|168.79|165.99|0
1651109110000|2022-04-28 01:25:10|169.09|166.29|169.03|166.23|169.09|166.29|169.03|166.23|0
1651109130000|2022-04-28 01:25:30|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1651109140000|2022-04-28 01:25:40|169.27|166.47|169.27|166.47|169.27|166.47|169.27|166.47|0
1651109150000|2022-04-28 01:25:50|169.4|166.6|169.58|166.78|169.58|166.78|169.4|166.6|0
1651109160000|2022-04-28 01:26:00|169.52|166.72|169.64|166.84|169.64|166.84|169.52|166.72|0
1651109170000|2022-04-28 01:26:10|169.76|166.96|169.4|166.6|169.76|166.96|169.4|166.6|0
1651109180000|2022-04-28 01:26:20|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1651109190000|2022-04-28 01:26:30|169.4|166.6|169.52|166.72|169.52|166.72|169.4|166.6|0
1651109200000|2022-04-28 01:26:40|169.39|166.59|169.52|166.72|169.52|166.72|169.39|166.59|0
1651109210000|2022-04-28 01:26:50|169.45|166.65|169.52|166.72|169.52|166.72|169.45|166.65|0
1651109230000|2022-04-28 01:27:10|169.45|166.65|169.52|166.72|169.64|166.84|169.45|166.65|0
1651109240000|2022-04-28 01:27:20|169.39|166.59|169.21|166.41|169.39|166.59|169.21|166.41|0
1651109250000|2022-04-28 01:27:30|169.27|166.47|169.15|166.35|169.27|166.47|169.15|166.35|0
1651109260000|2022-04-28 01:27:40|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1651109270000|2022-04-28 01:27:50|168.91|166.11|168.54|165.74|168.91|166.11|168.54|165.74|0
1651109280000|2022-04-28 01:28:00|168.66|165.86|168.54|165.74|168.66|165.86|168.54|165.74|0
1651109290000|2022-04-28 01:28:10|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1651109300000|2022-04-28 01:28:20|168.54|165.74|168.66|165.86|168.66|165.86|168.54|165.74|0
1651109310000|2022-04-28 01:28:30|168.79|165.99|168.79|165.99|168.79|165.99|168.66|165.86|0
1651109320000|2022-04-28 01:28:40|168.91|166.11|168.79|165.99|168.91|166.11|168.79|165.99|0
1651109330000|2022-04-28 01:28:50|168.91|166.11|168.72|165.92|168.91|166.11|168.72|165.92|0
1651109340000|2022-04-28 01:29:00|168.66|165.86|168.66|165.86|168.66|165.86|168.54|165.74|0
1651109350000|2022-04-28 01:29:10|168.79|165.99|168.91|166.11|168.91|166.11|168.72|165.92|0
1651109360000|2022-04-28 01:29:20|169.03|166.23|169.03|166.23|169.09|166.29|169.03|166.23|0
1651109370000|2022-04-28 01:29:30|169.09|166.29|169.03|166.23|169.09|166.29|169.03|166.23|0
1651109380000|2022-04-28 01:29:40|169.15|166.35|169.09|166.29|169.15|166.35|169.09|166.29|0
1651109390000|2022-04-28 01:29:50|169.03|166.23|169.03|166.23|169.15|166.35|169.03|166.23|0
1651109400000|2022-04-28 01:30:00|169.09|166.29|168.84|166.04|169.09|166.29|168.84|166.04|0
1651109410000|2022-04-28 01:30:10|168.96|166.16|168.91|166.11|168.96|166.16|168.91|166.11|0
1651109420000|2022-04-28 01:30:20|168.96|166.16|168.91|166.11|168.96|166.16|168.84|166.04|0
1651109430000|2022-04-28 01:30:30|168.84|166.04|168.78|165.98|168.84|166.04|168.66|165.86|0
1651109440000|2022-04-28 01:30:40|168.66|165.86|168.66|165.86|168.66|165.86|168.6|165.8|0
1651109450000|2022-04-28 01:30:50|168.48|165.68|167.81|165.01|168.48|165.68|167.81|165.01|0
1651109460000|2022-04-28 01:31:00|167.69|164.89|167.81|165.01|167.94|165.14|167.69|164.89|0
1651109470000|2022-04-28 01:31:10|167.94|165.14|167.93|165.13|167.94|165.14|167.81|165.01|0
1651109480000|2022-04-28 01:31:20|167.99|165.19|168.18|165.38|168.18|165.38|167.99|165.19|0
1651109490000|2022-04-28 01:31:30|168.11|165.31|168.3|165.5|168.3|165.5|168.11|165.31|0
1651109500000|2022-04-28 01:31:40|168.42|165.62|168.48|165.68|168.48|165.68|168.42|165.62|0
1651109510000|2022-04-28 01:31:50|168.42|165.62|168.42|165.62|168.48|165.68|168.42|165.62|0
1651109520000|2022-04-28 01:32:00|168.54|165.74|168.54|165.74|168.72|165.92|168.54|165.74|0
1651109530000|2022-04-28 01:32:10|168.66|165.86|168.54|165.74|168.66|165.86|168.42|165.62|0
1651109540000|2022-04-28 01:32:20|168.42|165.62|168.42|165.62|168.42|165.62|168.23|165.43|0
1651109550000|2022-04-28 01:32:30|168.3|165.5|168.3|165.5|168.36|165.56|168.3|165.5|0
1651109560000|2022-04-28 01:32:40|168.42|165.62|168.3|165.5|168.42|165.62|168.3|165.5|0
1651109570000|2022-04-28 01:32:50|168.42|165.62|168.66|165.86|168.66|165.86|168.42|165.62|0
1651109580000|2022-04-28 01:33:00|168.48|165.68|168.48|165.68|168.54|165.74|168.48|165.68|0
1651109590000|2022-04-28 01:33:10|168.42|165.62|167.93|165.13|168.42|165.62|167.93|165.13|0
1651109600000|2022-04-28 01:33:20|167.87|165.07|167.57|164.77|167.87|165.07|167.57|164.77|0
1651109610000|2022-04-28 01:33:30|167.45|164.65|167.57|164.77|167.69|164.89|167.45|164.65|0
1651109620000|2022-04-28 01:33:40|167.69|164.89|167.57|164.77|167.69|164.89|167.57|164.77|0
1651109630000|2022-04-28 01:33:50|167.69|164.89|167.57|164.77|167.69|164.89|167.57|164.77|0
1651109640000|2022-04-28 01:34:00|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1651109650000|2022-04-28 01:34:10|167.33|164.53|167.21|164.41|167.45|164.65|167.21|164.41|0
1651109660000|2022-04-28 01:34:20|167.33|164.53|167.09|164.29|167.33|164.53|166.97|164.17|0
1651109670000|2022-04-28 01:34:30|167.02|164.22|166.72|163.92|167.02|164.22|166.72|163.92|0
1651109680000|2022-04-28 01:34:40|166.78|163.98|166.78|163.98|166.84|164.04|166.78|163.98|0
1651109690000|2022-04-28 01:34:50|166.97|164.17|167.09|164.29|167.09|164.29|166.97|164.17|0
1651109700000|2022-04-28 01:35:00|167.33|164.53|167.21|164.41|167.33|164.53|167.21|164.41|0
1651109710000|2022-04-28 01:35:10|167.33|164.53|167.33|164.53|167.33|164.53|167.21|164.41|0
1651109720000|2022-04-28 01:35:20|167.26|164.46|167.26|164.46|167.33|164.53|167.21|164.41|0
1651109730000|2022-04-28 01:35:30|167.21|164.41|167.21|164.41|167.21|164.41|167.09|164.29|0
1651109740000|2022-04-28 01:35:40|167.09|164.29|166.96|164.16|167.09|164.29|166.96|164.16|0
1651109750000|2022-04-28 01:35:50|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1651109760000|2022-04-28 01:36:00|166.48|163.68|166.48|163.68|166.72|163.92|166.48|163.68|0
1651109770000|2022-04-28 01:36:10|166.72|163.92|166.78|163.98|166.78|163.98|166.72|163.92|0
1651109780000|2022-04-28 01:36:20|166.48|163.68|166.48|163.68|166.48|163.68|166.36|163.56|0
1651109790000|2022-04-28 01:36:30|166.6|163.8|166.48|163.68|166.6|163.8|166.48|163.68|0
1651109800000|2022-04-28 01:36:40|166.6|163.8|167.08|164.28|167.08|164.28|166.6|163.8|0
1651109810000|2022-04-28 01:36:50|167.21|164.41|167.08|164.28|167.21|164.41|167.08|164.28|0
1651109820000|2022-04-28 01:37:00|166.72|163.92|166.6|163.8|166.72|163.92|166.6|163.8|0
1651109830000|2022-04-28 01:37:10|166.66|163.86|166.72|163.92|166.72|163.92|166.66|163.86|0
1651109840000|2022-04-28 01:37:20|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1651109850000|2022-04-28 01:37:30|167.08|164.28|166.96|164.16|167.08|164.28|166.96|164.16|0
1651109860000|2022-04-28 01:37:40|167.08|164.28|167.08|164.28|167.08|164.28|166.96|164.16|0
1651109870000|2022-04-28 01:37:50|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1651109880000|2022-04-28 01:38:00|167.08|164.28|167.32|164.52|167.32|164.52|167.08|164.28|0
1651109890000|2022-04-28 01:38:10|167.2|164.4|167.5|164.7|167.5|164.7|167.2|164.4|0
1651109900000|2022-04-28 01:38:20|167.45|164.65|167.45|164.65|167.45|164.65|167.32|164.52|0
1651109910000|2022-04-28 01:38:30|167.57|164.77|167.62|164.82|167.69|164.89|167.57|164.77|0
1651109920000|2022-04-28 01:38:40|167.57|164.77|167.74|164.94|167.87|165.07|167.57|164.77|0
1651109930000|2022-04-28 01:38:50|167.69|164.89|167.57|164.77|167.69|164.89|167.57|164.77|0
1651109940000|2022-04-28 01:39:00|167.62|164.82|167.74|164.94|167.81|165.01|167.62|164.82|0
1651109950000|2022-04-28 01:39:10|167.69|164.89|167.69|164.89|167.74|164.94|167.69|164.89|0
1651109960000|2022-04-28 01:39:20|167.57|164.77|167.69|164.89|167.69|164.89|167.57|164.77|0
1651109970000|2022-04-28 01:39:30|167.74|164.94|167.81|165.01|167.81|165.01|167.69|164.89|0
1651109990000|2022-04-28 01:39:50|167.93|165.13|167.99|165.19|168.05|165.25|167.93|165.13|0
1651110000000|2022-04-28 01:40:00|167.93|165.13|167.93|165.13|168.05|165.25|167.93|165.13|0
1651110010000|2022-04-28 01:40:10|167.86|165.06|167.81|165.01|167.86|165.06|167.81|165.01|0
1651110020000|2022-04-28 01:40:20|167.86|165.06|167.86|165.06|167.93|165.13|167.86|165.06|0
1651110030000|2022-04-28 01:40:30|167.81|165.01|168.05|165.25|168.11|165.31|167.81|165.01|0
1651110040000|2022-04-28 01:40:40|168.17|165.37|168.29|165.49|168.29|165.49|168.17|165.37|0
1651110050000|2022-04-28 01:40:50|168.35|165.55|168.35|165.55|168.35|165.55|168.29|165.49|0
1651110060000|2022-04-28 01:41:00|168.41|165.61|168.35|165.55|168.53|165.73|168.35|165.55|0
1651110070000|2022-04-28 01:41:10|168.29|165.49|168.29|165.49|168.29|165.49|168.23|165.43|0
1651110090000|2022-04-28 01:41:30|168.11|165.31|167.93|165.13|168.11|165.31|167.93|165.13|0
1651110100000|2022-04-28 01:41:40|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1651110110000|2022-04-28 01:41:50|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1651110120000|2022-04-28 01:42:00|168.41|165.61|168.53|165.73|168.53|165.73|168.41|165.61|0
1651110130000|2022-04-28 01:42:10|168.35|165.55|168.17|165.37|168.35|165.55|168.17|165.37|0
1651110150000|2022-04-28 01:42:30|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1651110160000|2022-04-28 01:42:40|167.86|165.06|167.93|165.13|167.93|165.13|167.86|165.06|0
1651110170000|2022-04-28 01:42:50|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1651110180000|2022-04-28 01:43:00|168.1|165.3|168.05|165.25|168.17|165.37|168.05|165.25|0
1651110190000|2022-04-28 01:43:10|167.93|165.13|167.86|165.06|167.93|165.13|167.68|164.88|0
1651110200000|2022-04-28 01:43:20|167.8|165|167.8|165|167.92|165.12|167.8|165|0
1651110210000|2022-04-28 01:43:30|167.86|165.06|167.92|165.12|167.92|165.12|167.86|165.06|0
1651110220000|2022-04-28 01:43:40|167.98|165.18|167.8|165|167.98|165.18|167.8|165|0
1651110230000|2022-04-28 01:43:50|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1651110240000|2022-04-28 01:44:00|167.86|165.06|167.92|165.12|167.92|165.12|167.86|165.06|0
1651110250000|2022-04-28 01:44:10|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1651110260000|2022-04-28 01:44:20|167.86|165.06|167.86|165.06|167.86|165.06|167.8|165|0
1651110270000|2022-04-28 01:44:30|167.92|165.12|167.8|165|167.92|165.12|167.8|165|0
1651110280000|2022-04-28 01:44:40|167.92|165.12|167.8|165|167.92|165.12|167.8|165|0
1651110290000|2022-04-28 01:44:50|167.74|164.94|167.68|164.88|167.74|164.94|167.68|164.88|0
1651110300000|2022-04-28 01:45:00|167.8|165|167.68|164.88|167.8|165|167.68|164.88|0
1651110310000|2022-04-28 01:45:10|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1651110320000|2022-04-28 01:45:20|167.32|164.52|167.2|164.4|167.32|164.52|167.2|164.4|0
1651110330000|2022-04-28 01:45:30|167.32|164.52|167.32|164.52|167.32|164.52|167.2|164.4|0
1651110340000|2022-04-28 01:45:40|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1651110350000|2022-04-28 01:45:50|167.26|164.46|167.32|164.52|167.32|164.52|167.2|164.4|0
1651110360000|2022-04-28 01:46:00|167.2|164.4|167.56|164.76|167.56|164.76|167.2|164.4|0
1651110370000|2022-04-28 01:46:10|167.44|164.64|167.68|164.88|167.68|164.88|167.44|164.64|0
1651110380000|2022-04-28 01:46:20|167.8|165|167.8|165|167.8|165|167.8|165|0
1651110390000|2022-04-28 01:46:30|167.74|164.94|167.92|165.12|167.92|165.12|167.74|164.94|0
1651110400000|2022-04-28 01:46:40|167.98|165.18|167.92|165.12|167.98|165.18|167.92|165.12|0
1651110410000|2022-04-28 01:46:50|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1651110420000|2022-04-28 01:47:00|167.8|165|167.86|165.06|167.92|165.12|167.8|165|0
1651110430000|2022-04-28 01:47:10|168.04|165.24|167.92|165.12|168.04|165.24|167.92|165.12|0
1651110440000|2022-04-28 01:47:20|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1651110450000|2022-04-28 01:47:30|167.92|165.12|167.92|165.12|167.92|165.12|167.8|165|0
1651110460000|2022-04-28 01:47:40|167.98|165.18|167.98|165.18|167.98|165.18|167.92|165.12|0
1651110470000|2022-04-28 01:47:50|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1651110480000|2022-04-28 01:48:00|167.86|165.06|167.8|165|167.86|165.06|167.8|165|0
1651110490000|2022-04-28 01:48:10|167.92|165.12|167.98|165.18|167.98|165.18|167.92|165.12|0
1651110500000|2022-04-28 01:48:20|167.92|165.12|167.8|165|167.92|165.12|167.8|165|0
1651110520000|2022-04-28 01:48:40|167.92|165.12|167.8|165|167.92|165.12|167.8|165|0
1651110530000|2022-04-28 01:48:50|167.68|164.88|167.68|164.88|167.8|165|167.68|164.88|0
1651110540000|2022-04-28 01:49:00|167.74|164.94|167.8|165|167.8|165|167.74|164.94|0
1651110550000|2022-04-28 01:49:10|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1651110560000|2022-04-28 01:49:20|167.8|165|167.8|165|167.8|165|167.8|165|0
1651110570000|2022-04-28 01:49:30|167.74|164.94|167.74|164.94|167.74|164.94|167.74|164.94|0
1651110580000|2022-04-28 01:49:40|167.8|165|167.68|164.88|167.8|165|167.68|164.88|0
1651110600000|2022-04-28 01:50:00|167.86|165.06|168.16|165.36|168.16|165.36|167.86|165.06|0
1651110610000|2022-04-28 01:50:10|168.4|165.6|168.28|165.48|168.4|165.6|168.28|165.48|0
1651110620000|2022-04-28 01:50:20|168.4|165.6|168.58|165.78|168.58|165.78|168.4|165.6|0
1651110630000|2022-04-28 01:50:30|168.34|165.54|168.52|165.72|168.52|165.72|168.34|165.54|0
1651110640000|2022-04-28 01:50:40|168.4|165.6|168.52|165.72|168.52|165.72|168.4|165.6|0
1651110650000|2022-04-28 01:50:50|168.46|165.66|168.52|165.72|168.52|165.72|168.4|165.6|0
1651110660000|2022-04-28 01:51:00|168.65|165.85|168.58|165.78|168.65|165.85|168.52|165.72|0
1651110670000|2022-04-28 01:51:10|168.77|165.97|169.01|166.21|169.01|166.21|168.77|165.97|0
1651110680000|2022-04-28 01:51:20|169.13|166.33|169.13|166.33|169.13|166.33|168.95|166.15|0
1651110690000|2022-04-28 01:51:30|169.01|166.21|169.07|166.27|169.13|166.33|169.01|166.21|0
1651110700000|2022-04-28 01:51:40|169.01|166.21|169.07|166.27|169.13|166.33|169.01|166.21|0
1651110710000|2022-04-28 01:51:50|169.01|166.21|168.77|165.97|169.01|166.21|168.77|165.97|0
1651110720000|2022-04-28 01:52:00|168.82|166.02|168.64|165.84|168.82|166.02|168.64|165.84|0
1651110730000|2022-04-28 01:52:10|168.77|165.97|168.89|166.09|168.89|166.09|168.77|165.97|0
1651110740000|2022-04-28 01:52:20|168.64|165.84|168.77|165.97|168.77|165.97|168.64|165.84|0
1651110750000|2022-04-28 01:52:30|168.64|165.84|168.64|165.84|168.7|165.9|168.64|165.84|0
1651110760000|2022-04-28 01:52:40|168.58|165.78|168.58|165.78|168.58|165.78|168.52|165.72|0
1651110770000|2022-04-28 01:52:50|168.52|165.72|168.64|165.84|168.64|165.84|168.52|165.72|0
1651110780000|2022-04-28 01:53:00|168.52|165.72|168.52|165.72|168.58|165.78|168.52|165.72|0
1651110790000|2022-04-28 01:53:10|168.4|165.6|168.52|165.72|168.52|165.72|168.4|165.6|0
1651110800000|2022-04-28 01:53:20|168.4|165.6|168.52|165.72|168.52|165.72|168.4|165.6|0
1651110810000|2022-04-28 01:53:30|168.7|165.9|168.7|165.9|168.7|165.9|168.7|165.9|0
1651110820000|2022-04-28 01:53:40|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1651110830000|2022-04-28 01:53:50|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1651110840000|2022-04-28 01:54:00|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1651110850000|2022-04-28 01:54:10|168.52|165.72|168.4|165.6|168.52|165.72|168.4|165.6|0
1651110860000|2022-04-28 01:54:20|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1651110870000|2022-04-28 01:54:30|168.46|165.66|168.28|165.48|168.46|165.66|168.16|165.36|0
1651110880000|2022-04-28 01:54:40|168.16|165.36|168.09|165.29|168.16|165.36|168.04|165.24|0
1651110890000|2022-04-28 01:54:50|168.16|165.36|168.16|165.36|168.28|165.48|168.16|165.36|0
1651110900000|2022-04-28 01:55:00|168.28|165.48|168.52|165.72|168.52|165.72|168.28|165.48|0
1651110910000|2022-04-28 01:55:10|168.46|165.66|168.4|165.6|168.52|165.72|168.4|165.6|0
1651110920000|2022-04-28 01:55:20|168.46|165.66|168.34|165.54|168.46|165.66|168.34|165.54|0
1651110930000|2022-04-28 01:55:30|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1651110940000|2022-04-28 01:55:40|168.28|165.48|168.28|165.48|168.34|165.54|168.28|165.48|0
1651110950000|2022-04-28 01:55:50|168.34|165.54|168.4|165.6|168.4|165.6|168.28|165.48|0
1651110960000|2022-04-28 01:56:00|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1651110970000|2022-04-28 01:56:10|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1651110980000|2022-04-28 01:56:20|168.52|165.72|168.52|165.72|168.58|165.78|168.52|165.72|0
1651110990000|2022-04-28 01:56:30|168.58|165.78|168.64|165.84|168.64|165.84|168.58|165.78|0
1651111010000|2022-04-28 01:56:50|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1651111020000|2022-04-28 01:57:00|168.4|165.6|168.03|165.23|168.4|165.6|168.03|165.23|0
1651111030000|2022-04-28 01:57:10|168.16|165.36|168.16|165.36|168.28|165.48|168.16|165.36|0
1651111040000|2022-04-28 01:57:20|168.21|165.41|168.28|165.48|168.28|165.48|168.21|165.41|0
1651111050000|2022-04-28 01:57:30|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1651111060000|2022-04-28 01:57:40|168.64|165.84|168.52|165.72|168.64|165.84|168.52|165.72|0
1651111070000|2022-04-28 01:57:50|168.64|165.84|168.46|165.66|168.64|165.84|168.46|165.66|0
1651111080000|2022-04-28 01:58:00|168.4|165.6|168.33|165.53|168.4|165.6|168.21|165.41|0
1651111090000|2022-04-28 01:58:10|168.28|165.48|168.4|165.6|168.4|165.6|168.28|165.48|0
1651111100000|2022-04-28 01:58:20|168.33|165.53|168.28|165.48|168.33|165.53|168.28|165.48|0
1651111110000|2022-04-28 01:58:30|168.4|165.6|168.33|165.53|168.4|165.6|168.33|165.53|0
1651111120000|2022-04-28 01:58:40|168.4|165.6|168.64|165.84|168.64|165.84|168.4|165.6|0
1651111130000|2022-04-28 01:58:50|168.82|166.02|168.88|166.08|168.88|166.08|168.82|166.02|0
1651111140000|2022-04-28 01:59:00|168.82|166.02|169|166.2|169|166.2|168.82|166.02|0
1651111150000|2022-04-28 01:59:10|169.25|166.45|169.12|166.32|169.25|166.45|169.12|166.32|0
1651111160000|2022-04-28 01:59:20|169|166.2|169|166.2|169|166.2|169|166.2|0
1651111170000|2022-04-28 01:59:30|168.94|166.14|168.94|166.14|168.94|166.14|168.88|166.08|0
1651111180000|2022-04-28 01:59:40|169|166.2|169|166.2|169|166.2|169|166.2|0
1651111190000|2022-04-28 01:59:50|169.12|166.32|169.18|166.38|169.18|166.38|169.12|166.32|0
1651111200000|2022-04-28 02:00:00|169.12|166.32|169.25|166.45|169.25|166.45|169.12|166.32|0
1651111210000|2022-04-28 02:00:10|169.3|166.5|169.49|166.69|169.49|166.69|169.3|166.5|0
1651111220000|2022-04-28 02:00:20|169.37|166.57|169.25|166.45|169.37|166.57|169.18|166.38|0
1651111230000|2022-04-28 02:00:30|169.3|166.5|169.18|166.38|169.3|166.5|169.12|166.32|0
1651111240000|2022-04-28 02:00:40|169.37|166.57|169.43|166.63|169.49|166.69|169.37|166.57|0
1651111250000|2022-04-28 02:00:50|169.49|166.69|169.37|166.57|169.49|166.69|169.37|166.57|0
1651111260000|2022-04-28 02:01:00|169.3|166.5|169.3|166.5|169.37|166.57|169.3|166.5|0
1651111270000|2022-04-28 02:01:10|169.12|166.32|169.18|166.38|169.18|166.38|169.12|166.32|0
1651111280000|2022-04-28 02:01:20|169.12|166.32|169.24|166.44|169.24|166.44|169.12|166.32|0
1651111290000|2022-04-28 02:01:30|169.06|166.26|169.12|166.32|169.12|166.32|169.06|166.26|0
1651111300000|2022-04-28 02:01:40|169|166.2|168.76|165.96|169|166.2|168.76|165.96|0
1651111310000|2022-04-28 02:01:50|168.88|166.08|168.94|166.14|168.94|166.14|168.76|165.96|0
1651111320000|2022-04-28 02:02:00|168.82|166.02|169.12|166.32|169.12|166.32|168.76|165.96|0
1651111330000|2022-04-28 02:02:10|169.24|166.44|169.37|166.57|169.37|166.57|169.24|166.44|0
1651111340000|2022-04-28 02:02:20|169.61|166.81|169.49|166.69|169.61|166.81|169.49|166.69|0
1651111350000|2022-04-28 02:02:30|169.42|166.62|169.18|166.38|169.42|166.62|169.18|166.38|0
1651111360000|2022-04-28 02:02:40|169.12|166.32|169.12|166.32|169.24|166.44|169.12|166.32|0
1651111370000|2022-04-28 02:02:50|169.24|166.44|169.36|166.56|169.36|166.56|169.24|166.44|0
1651111380000|2022-04-28 02:03:00|169.49|166.69|169.49|166.69|169.49|166.69|169.36|166.56|0
1651111390000|2022-04-28 02:03:10|169.36|166.56|169.49|166.69|169.49|166.69|169.36|166.56|0
1651111400000|2022-04-28 02:03:20|169.42|166.62|169.12|166.32|169.42|166.62|169.12|166.32|0
1651111410000|2022-04-28 02:03:30|169.24|166.44|169.36|166.56|169.36|166.56|169.24|166.44|0
1651111420000|2022-04-28 02:03:40|169.3|166.5|169.36|166.56|169.36|166.56|169.3|166.5|0
1651111430000|2022-04-28 02:03:50|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1651111440000|2022-04-28 02:04:00|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1651111450000|2022-04-28 02:04:10|169.61|166.81|169.61|166.81|169.67|166.87|169.61|166.81|0
1651111460000|2022-04-28 02:04:20|169.67|166.87|169.61|166.81|169.67|166.87|169.49|166.69|0
1651111470000|2022-04-28 02:04:30|169.67|166.87|169.73|166.93|169.73|166.93|169.61|166.81|0
1651111480000|2022-04-28 02:04:40|169.67|166.87|169.49|166.69|169.67|166.87|169.49|166.69|0
1651111490000|2022-04-28 02:04:50|169.61|166.81|169.36|166.56|169.61|166.81|169.36|166.56|0
1651111500000|2022-04-28 02:05:00|169.24|166.44|169.36|166.56|169.36|166.56|169.24|166.44|0
1651111510000|2022-04-28 02:05:10|169.12|166.32|169|166.2|169.12|166.32|169|166.2|0
1651111520000|2022-04-28 02:05:20|169.12|166.32|169.24|166.44|169.36|166.56|169.12|166.32|0
1651111530000|2022-04-28 02:05:30|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1651111540000|2022-04-28 02:05:40|169|166.2|169|166.2|169|166.2|169|166.2|0
1651111550000|2022-04-28 02:05:50|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1651111560000|2022-04-28 02:06:00|169|166.2|169.12|166.32|169.12|166.32|169|166.2|0
1651111570000|2022-04-28 02:06:10|169.06|166.26|169.12|166.32|169.12|166.32|169.06|166.26|0
1651111580000|2022-04-28 02:06:20|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1651111590000|2022-04-28 02:06:30|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1651111600000|2022-04-28 02:06:40|169.36|166.56|169.73|166.93|169.73|166.93|169.36|166.56|0
1651111610000|2022-04-28 02:06:50|169.85|167.05|169.73|166.93|169.85|167.05|169.73|166.93|0
1651111620000|2022-04-28 02:07:00|169.66|166.86|169.48|166.68|169.66|166.86|169.42|166.62|0
1651111630000|2022-04-28 02:07:10|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1651111640000|2022-04-28 02:07:20|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1651111650000|2022-04-28 02:07:30|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1651111670000|2022-04-28 02:07:50|169.3|166.5|169.24|166.44|169.3|166.5|169.24|166.44|0
1651111680000|2022-04-28 02:08:00|169.36|166.56|169.24|166.44|169.36|166.56|169.24|166.44|0
1651111690000|2022-04-28 02:08:10|169.36|166.56|169.3|166.5|169.36|166.56|169.24|166.44|0
1651111700000|2022-04-28 02:08:20|169.24|166.44|169.24|166.44|169.24|166.44|169.24|166.44|0
1651111710000|2022-04-28 02:08:30|169.18|166.38|169.24|166.44|169.24|166.44|169.12|166.32|0
1651111730000|2022-04-28 02:08:50|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1651111740000|2022-04-28 02:09:00|169.24|166.44|169.48|166.68|169.48|166.68|169.24|166.44|0
1651111750000|2022-04-28 02:09:10|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1651111760000|2022-04-28 02:09:20|169.48|166.68|169.36|166.56|169.48|166.68|169.36|166.56|0
1651111770000|2022-04-28 02:09:30|169.48|166.68|169.54|166.74|169.54|166.74|169.48|166.68|0
1651111780000|2022-04-28 02:09:40|169.6|166.8|169.54|166.74|169.6|166.8|169.54|166.74|0
1651111790000|2022-04-28 02:09:50|169.48|166.68|169.36|166.56|169.48|166.68|169.36|166.56|0
1651111800000|2022-04-28 02:10:00|169.42|166.62|169.36|166.56|169.42|166.62|169.36|166.56|0
1651111810000|2022-04-28 02:10:10|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1651111820000|2022-04-28 02:10:20|169.36|166.56|169.6|166.8|169.6|166.8|169.36|166.56|0
1651111830000|2022-04-28 02:10:30|169.54|166.74|169.48|166.68|169.54|166.74|169.48|166.68|0
1651111840000|2022-04-28 02:10:40|169.42|166.62|169.6|166.8|169.6|166.8|169.42|166.62|0
1651111850000|2022-04-28 02:10:50|169.54|166.74|169.48|166.68|169.6|166.8|169.48|166.68|0
1651111860000|2022-04-28 02:11:00|169.6|166.8|169.48|166.68|169.6|166.8|169.48|166.68|0
1651111870000|2022-04-28 02:11:10|169.54|166.74|169.54|166.74|169.54|166.74|169.48|166.68|0
1651111880000|2022-04-28 02:11:20|169.6|166.8|169.78|166.98|169.78|166.98|169.6|166.8|0
1651111890000|2022-04-28 02:11:30|169.72|166.92|169.66|166.86|169.72|166.92|169.6|166.8|0
1651111900000|2022-04-28 02:11:40|169.72|166.92|169.6|166.8|169.72|166.92|169.6|166.8|0
1651111910000|2022-04-28 02:11:50|169.66|166.86|169.66|166.86|169.66|166.86|169.6|166.8|0
1651111920000|2022-04-28 02:12:00|169.72|166.92|169.84|167.04|169.84|167.04|169.72|166.92|0
1651111930000|2022-04-28 02:12:10|169.66|166.86|169.72|166.92|169.72|166.92|169.66|166.86|0
1651111940000|2022-04-28 02:12:20|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1651111960000|2022-04-28 02:12:40|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1651111980000|2022-04-28 02:13:00|169.66|166.86|169.72|166.92|169.72|166.92|169.6|166.8|0
1651111990000|2022-04-28 02:13:10|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1651112000000|2022-04-28 02:13:20|169.66|166.86|169.6|166.8|169.72|166.92|169.6|166.8|0
1651112010000|2022-04-28 02:13:30|169.54|166.74|169.6|166.8|169.6|166.8|169.54|166.74|0
1651112020000|2022-04-28 02:13:40|169.54|166.74|169.6|166.8|169.6|166.8|169.48|166.68|0
1651112030000|2022-04-28 02:13:50|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1651112040000|2022-04-28 02:14:00|169.6|166.8|169.78|166.98|169.84|167.04|169.6|166.8|0
1651112050000|2022-04-28 02:14:10|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1651112060000|2022-04-28 02:14:20|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1651112070000|2022-04-28 02:14:30|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1651112080000|2022-04-28 02:14:40|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1651112100000|2022-04-28 02:15:00|169.96|167.16|169.84|167.04|169.96|167.16|169.84|167.04|0
1651112110000|2022-04-28 02:15:10|169.72|166.92|169.35|166.55|169.72|166.92|169.35|166.55|0
1651112120000|2022-04-28 02:15:20|169.48|166.68|169.48|166.68|169.48|166.68|169.35|166.55|0
1651112130000|2022-04-28 02:15:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1651112150000|2022-04-28 02:15:50|169.41|166.61|169.41|166.61|169.41|166.61|169.41|166.61|0
1651112160000|2022-04-28 02:16:00|169.35|166.55|169.29|166.49|169.35|166.55|169.29|166.49|0
1651112170000|2022-04-28 02:16:10|169.35|166.55|169.29|166.49|169.35|166.55|169.29|166.49|0
1651112180000|2022-04-28 02:16:20|169.35|166.55|169.23|166.43|169.35|166.55|169.23|166.43|0
1651112190000|2022-04-28 02:16:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1651112210000|2022-04-28 02:16:50|169.48|166.68|169.48|166.68|169.48|166.68|169.35|166.55|0
1651112220000|2022-04-28 02:17:00|169.41|166.61|169.23|166.43|169.41|166.61|169.23|166.43|0
1651112230000|2022-04-28 02:17:10|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1651112240000|2022-04-28 02:17:20|169.47|166.67|169.41|166.61|169.47|166.67|169.35|166.55|0
1651112250000|2022-04-28 02:17:30|169.47|166.67|169.35|166.55|169.47|166.67|169.35|166.55|0
1651112260000|2022-04-28 02:17:40|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1651112270000|2022-04-28 02:17:50|169.47|166.67|169.84|167.04|169.84|167.04|169.47|166.67|0
1651112280000|2022-04-28 02:18:00|169.72|166.92|169.6|166.8|169.72|166.92|169.47|166.67|0
1651112300000|2022-04-28 02:18:20|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1651112310000|2022-04-28 02:18:30|169.84|167.04|169.84|167.04|169.84|167.04|169.78|166.98|0
1651112320000|2022-04-28 02:18:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1651112330000|2022-04-28 02:18:50|169.84|167.04|169.84|167.04|169.9|167.1|169.84|167.04|0
1651112340000|2022-04-28 02:19:00|169.96|167.16|169.84|167.04|169.96|167.16|169.84|167.04|0
1651112350000|2022-04-28 02:19:10|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1651112360000|2022-04-28 02:19:20|169.78|166.98|169.72|166.92|169.78|166.98|169.72|166.92|0
1651112370000|2022-04-28 02:19:30|169.84|167.04|169.77|166.97|169.84|167.04|169.77|166.97|0
1651112380000|2022-04-28 02:19:40|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1651112390000|2022-04-28 02:19:50|169.65|166.85|169.59|166.79|169.65|166.85|169.59|166.79|0
1651112400000|2022-04-28 02:20:00|169.65|166.85|169.41|166.61|169.65|166.85|169.35|166.55|0
1651112410000|2022-04-28 02:20:10|169.35|166.55|169.47|166.67|169.47|166.67|169.35|166.55|0
1651112420000|2022-04-28 02:20:20|169.35|166.55|169.35|166.55|169.35|166.55|169.29|166.49|0
1651112430000|2022-04-28 02:20:30|169.29|166.49|169.35|166.55|169.47|166.67|169.29|166.49|0
1651112440000|2022-04-28 02:20:40|169.23|166.43|169.17|166.37|169.23|166.43|169.17|166.37|0
1651112450000|2022-04-28 02:20:50|169.11|166.31|169.17|166.37|169.17|166.37|169.11|166.31|0
1651112460000|2022-04-28 02:21:00|169.23|166.43|169.23|166.43|169.23|166.43|169.11|166.31|0
1651112470000|2022-04-28 02:21:10|169.29|166.49|169.35|166.55|169.35|166.55|169.23|166.43|0
1651112480000|2022-04-28 02:21:20|169.23|166.43|169.29|166.49|169.35|166.55|169.23|166.43|0
1651112490000|2022-04-28 02:21:30|169.23|166.43|169.35|166.55|169.35|166.55|169.23|166.43|0
1651112500000|2022-04-28 02:21:40|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1651112510000|2022-04-28 02:21:50|169.59|166.79|169.47|166.67|169.59|166.79|169.47|166.67|0
1651112520000|2022-04-28 02:22:00|169.35|166.55|169.53|166.73|169.53|166.73|169.35|166.55|0
1651112530000|2022-04-28 02:22:10|169.59|166.79|169.53|166.73|169.59|166.79|169.53|166.73|0
1651112540000|2022-04-28 02:22:20|169.59|166.79|169.41|166.61|169.59|166.79|169.35|166.55|0
1651112550000|2022-04-28 02:22:30|169.35|166.55|169.29|166.49|169.41|166.61|169.29|166.49|0
1651112560000|2022-04-28 02:22:40|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1651112570000|2022-04-28 02:22:50|169.23|166.43|169.35|166.55|169.35|166.55|169.23|166.43|0
1651112580000|2022-04-28 02:23:00|169.28|166.48|169.23|166.43|169.28|166.48|169.23|166.43|0
1651112590000|2022-04-28 02:23:10|169.35|166.55|169.23|166.43|169.35|166.55|169.23|166.43|0
1651112600000|2022-04-28 02:23:20|169.35|166.55|169.47|166.67|169.47|166.67|169.35|166.55|0
1651112610000|2022-04-28 02:23:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1651112620000|2022-04-28 02:23:40|169.41|166.61|169.47|166.67|169.47|166.67|169.41|166.61|0
1651112630000|2022-04-28 02:23:50|169.41|166.61|169.47|166.67|169.47|166.67|169.41|166.61|0
1651112640000|2022-04-28 02:24:00|169.41|166.61|169.35|166.55|169.47|166.67|169.35|166.55|0
1651112650000|2022-04-28 02:24:10|169.28|166.48|169.23|166.43|169.28|166.48|169.23|166.43|0
1651112660000|2022-04-28 02:24:20|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1651112680000|2022-04-28 02:24:40|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1651112690000|2022-04-28 02:24:50|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1651112700000|2022-04-28 02:25:00|169.47|166.67|170.2|167.4|170.2|167.4|169.47|166.67|0
1651112710000|2022-04-28 02:25:10|169.96|167.16|169.71|166.91|169.96|167.16|169.71|166.91|0
1651112720000|2022-04-28 02:25:20|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1651112730000|2022-04-28 02:25:30|169.83|167.03|169.71|166.91|169.83|167.03|169.71|166.91|0
1651112740000|2022-04-28 02:25:40|169.77|166.97|169.59|166.79|169.77|166.97|169.59|166.79|0
1651112750000|2022-04-28 02:25:50|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1651112760000|2022-04-28 02:26:00|169.35|166.55|169.35|166.55|169.4|166.6|169.35|166.55|0
1651112770000|2022-04-28 02:26:10|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1651112780000|2022-04-28 02:26:20|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1651112800000|2022-04-28 02:26:40|168.98|166.18|168.62|165.82|168.98|166.18|168.62|165.82|0
1651112810000|2022-04-28 02:26:50|168.67|165.87|168.74|165.94|168.74|165.94|168.67|165.87|0
1651112820000|2022-04-28 02:27:00|168.92|166.12|168.98|166.18|168.98|166.18|168.86|166.06|0
1651112830000|2022-04-28 02:27:10|168.92|166.12|169.1|166.3|169.1|166.3|168.92|166.12|0
1651112840000|2022-04-28 02:27:20|169.16|166.36|169.22|166.42|169.22|166.42|169.1|166.3|0
1651112850000|2022-04-28 02:27:30|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1651112870000|2022-04-28 02:27:50|169.04|166.24|168.92|166.12|169.04|166.24|168.92|166.12|0
1651112880000|2022-04-28 02:28:00|168.98|166.18|169.1|166.3|169.1|166.3|168.92|166.12|0
1651112890000|2022-04-28 02:28:10|168.98|166.18|168.98|166.18|168.98|166.18|168.98|166.18|0
1651112900000|2022-04-28 02:28:20|168.92|166.12|168.86|166.06|168.92|166.12|168.86|166.06|0
1651112910000|2022-04-28 02:28:30|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1651112920000|2022-04-28 02:28:40|168.98|166.18|168.98|166.18|168.98|166.18|168.86|166.06|0
1651112930000|2022-04-28 02:28:50|168.92|166.12|168.86|166.06|168.92|166.12|168.86|166.06|0
1651112940000|2022-04-28 02:29:00|168.98|166.18|168.92|166.12|168.98|166.18|168.92|166.12|0
1651112950000|2022-04-28 02:29:10|168.86|166.06|168.86|166.06|168.86|166.06|168.74|165.94|0
1651112970000|2022-04-28 02:29:30|168.91|166.11|168.98|166.18|168.98|166.18|168.91|166.11|0
1651112980000|2022-04-28 02:29:40|168.91|166.11|168.86|166.06|168.98|166.18|168.86|166.06|0
1651112990000|2022-04-28 02:29:50|168.98|166.18|169.1|166.3|169.1|166.3|168.98|166.18|0
1651113010000|2022-04-28 02:30:10|169.04|166.24|169.46|166.66|169.46|166.66|169.04|166.24|0
1651113020000|2022-04-28 02:30:20|169.4|166.6|169.59|166.79|169.59|166.79|169.4|166.6|0
1651113030000|2022-04-28 02:30:30|169.71|166.91|169.59|166.79|169.71|166.91|169.59|166.79|0
1651113040000|2022-04-28 02:30:40|169.52|166.72|169.46|166.66|169.59|166.79|169.46|166.66|0
1651113050000|2022-04-28 02:30:50|169.4|166.6|169.46|166.66|169.46|166.66|169.4|166.6|0
1651113060000|2022-04-28 02:31:00|169.59|166.79|169.64|166.84|169.64|166.84|169.59|166.79|0
1651113070000|2022-04-28 02:31:10|169.77|166.97|169.83|167.03|169.83|167.03|169.77|166.97|0
1651113080000|2022-04-28 02:31:20|169.95|167.15|170.07|167.27|170.07|167.27|169.95|167.15|0
1651113090000|2022-04-28 02:31:30|169.95|167.15|170.07|167.27|170.07|167.27|169.95|167.15|0
1651113100000|2022-04-28 02:31:40|169.95|167.15|170.19|167.39|170.19|167.39|169.95|167.15|0
1651113120000|2022-04-28 02:32:00|170.32|167.52|170.44|167.64|170.44|167.64|170.32|167.52|0
1651113130000|2022-04-28 02:32:10|170.32|167.52|170.44|167.64|170.44|167.64|170.32|167.52|0
1651113140000|2022-04-28 02:32:20|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1651113150000|2022-04-28 02:32:30|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1651113160000|2022-04-28 02:32:40|170.13|167.33|170.07|167.27|170.19|167.39|170.07|167.27|0
1651113200000|2022-04-28 02:33:20|170.01|167.21|170.07|167.27|170.07|167.27|170.01|167.21|0
1651113210000|2022-04-28 02:33:30|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1651113220000|2022-04-28 02:33:40|170.07|167.27|170.01|167.21|170.07|167.27|170.01|167.21|0
1651113230000|2022-04-28 02:33:50|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1651113240000|2022-04-28 02:34:00|169.83|167.03|169.95|167.15|169.95|167.15|169.83|167.03|0
1651113250000|2022-04-28 02:34:10|170.07|167.27|170.19|167.39|170.19|167.39|170.07|167.27|0
1651113260000|2022-04-28 02:34:20|170.07|167.27|170.19|167.39|170.19|167.39|170.07|167.27|0
1651113270000|2022-04-28 02:34:30|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1651113290000|2022-04-28 02:34:50|170.01|167.21|170.07|167.27|170.07|167.27|170.01|167.21|0
1651113310000|2022-04-28 02:35:10|170.01|167.21|169.95|167.15|170.01|167.21|169.95|167.15|0
1651113320000|2022-04-28 02:35:20|170.01|167.21|170.31|167.51|170.44|167.64|170.01|167.21|0
1651113340000|2022-04-28 02:35:40|170.13|167.33|170.19|167.39|170.19|167.39|170.13|167.33|0
1651113350000|2022-04-28 02:35:50|170.13|167.33|170.07|167.27|170.13|167.33|170.07|167.27|0
1651113360000|2022-04-28 02:36:00|170.19|167.39|170.07|167.27|170.19|167.39|170.07|167.27|0
1651113370000|2022-04-28 02:36:10|170.13|167.33|170.19|167.39|170.19|167.39|170.13|167.33|0
1651113380000|2022-04-28 02:36:20|170.07|167.27|170.31|167.51|170.31|167.51|170.07|167.27|0
1651113390000|2022-04-28 02:36:30|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1651113400000|2022-04-28 02:36:40|170.31|167.51|170.31|167.51|170.31|167.51|170.31|167.51|0
1651113410000|2022-04-28 02:36:50|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1651113420000|2022-04-28 02:37:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1651113430000|2022-04-28 02:37:10|170.19|167.39|170|167.2|170.19|167.39|170|167.2|0
1651113440000|2022-04-28 02:37:20|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1651113460000|2022-04-28 02:37:40|170.19|167.39|170.31|167.51|170.31|167.51|170.19|167.39|0
1651113470000|2022-04-28 02:37:50|170.37|167.57|170.31|167.51|170.43|167.63|170.31|167.51|0
1651113480000|2022-04-28 02:38:00|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1651113490000|2022-04-28 02:38:10|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1651113500000|2022-04-28 02:38:20|170.25|167.45|170.19|167.39|170.25|167.45|170.19|167.39|0
1651113510000|2022-04-28 02:38:30|170.25|167.45|170.31|167.51|170.31|167.51|170.25|167.45|0
1651113540000|2022-04-28 02:39:00|170.37|167.57|170.37|167.57|170.43|167.63|170.37|167.57|0
1651113550000|2022-04-28 02:39:10|170.43|167.63|170.43|167.63|170.43|167.63|170.37|167.57|0
1651113570000|2022-04-28 02:39:30|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1651113580000|2022-04-28 02:39:40|170.61|167.81|170.55|167.75|170.8|168|170.55|167.75|0
1651113590000|2022-04-28 02:39:50|170.68|167.88|170.55|167.75|170.68|167.88|170.55|167.75|0
1651113610000|2022-04-28 02:40:10|170.8|168|170.8|168|170.8|168|170.8|168|0
1651113630000|2022-04-28 02:40:30|170.92|168.12|171.16|168.36|171.29|168.49|170.92|168.12|0
1651113640000|2022-04-28 02:40:40|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1651113650000|2022-04-28 02:40:50|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1651113660000|2022-04-28 02:41:00|171.29|168.49|171.41|168.61|171.41|168.61|171.22|168.42|0
1651113680000|2022-04-28 02:41:20|171.53|168.73|171.53|168.73|171.53|168.73|171.47|168.67|0
1651113700000|2022-04-28 02:41:40|171.41|168.61|171.41|168.61|171.41|168.61|171.29|168.49|0
1651113710000|2022-04-28 02:41:50|171.53|168.73|171.53|168.73|171.53|168.73|171.53|168.73|0
1651113720000|2022-04-28 02:42:00|171.47|168.67|171.41|168.61|171.47|168.67|171.41|168.61|0
1651113730000|2022-04-28 02:42:10|171.53|168.73|171.53|168.73|171.53|168.73|171.53|168.73|0
1651113780000|2022-04-28 02:43:00|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1651113790000|2022-04-28 02:43:10|172.02|169.22|172.14|169.34|172.14|169.34|171.9|169.1|0
1651113800000|2022-04-28 02:43:20|172.08|169.28|172.27|169.47|172.27|169.47|172.02|169.22|0
1651113810000|2022-04-28 02:43:30|172.39|169.59|172.27|169.47|172.39|169.59|172.27|169.47|0
1651113820000|2022-04-28 02:43:40|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1651113830000|2022-04-28 02:43:50|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1651113840000|2022-04-28 02:44:00|172.27|169.47|172.39|169.59|172.39|169.59|172.27|169.47|0
1651113850000|2022-04-28 02:44:10|172.51|169.71|172.33|169.53|172.51|169.71|172.27|169.47|0
1651113860000|2022-04-28 02:44:20|172.32|169.52|172.27|169.47|172.39|169.59|172.27|169.47|0
1651113880000|2022-04-28 02:44:40|172.39|169.59|172.51|169.71|172.51|169.71|172.39|169.59|0
1651113890000|2022-04-28 02:44:50|172.45|169.65|172.63|169.83|172.63|169.83|172.45|169.65|0
1651113900000|2022-04-28 02:45:00|172.69|169.89|172.76|169.96|172.76|169.96|172.69|169.89|0
1651113910000|2022-04-28 02:45:10|172.82|170.02|172.88|170.08|172.88|170.08|172.82|170.02|0
1651113920000|2022-04-28 02:45:20|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1651113930000|2022-04-28 02:45:30|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1651113940000|2022-04-28 02:45:40|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1651113960000|2022-04-28 02:46:00|172.82|170.02|172.63|169.83|172.82|170.02|172.63|169.83|0
1651113970000|2022-04-28 02:46:10|172.51|169.71|172.63|169.83|172.63|169.83|172.51|169.71|0
1651113980000|2022-04-28 02:46:20|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1651113990000|2022-04-28 02:46:30|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1651114000000|2022-04-28 02:46:40|173|170.2|172.88|170.08|173|170.2|172.88|170.08|0
1651114010000|2022-04-28 02:46:50|172.76|169.96|172.82|170.02|172.82|170.02|172.76|169.96|0
1651114020000|2022-04-28 02:47:00|172.76|169.96|172.51|169.71|172.76|169.96|172.51|169.71|0
1651114030000|2022-04-28 02:47:10|172.63|169.83|172.63|169.83|172.63|169.83|172.51|169.71|0
1651114040000|2022-04-28 02:47:20|172.57|169.77|172.69|169.89|172.69|169.89|172.57|169.77|0
1651114050000|2022-04-28 02:47:30|172.76|169.96|172.88|170.08|172.88|170.08|172.76|169.96|0
1651114060000|2022-04-28 02:47:40|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1651114070000|2022-04-28 02:47:50|172.63|169.83|172.63|169.83|172.63|169.83|172.57|169.77|0
1651114080000|2022-04-28 02:48:00|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1651114090000|2022-04-28 02:48:10|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1651114100000|2022-04-28 02:48:20|172.44|169.64|172.39|169.59|172.44|169.64|172.39|169.59|0
1651114110000|2022-04-28 02:48:30|172.26|169.46|172.26|169.46|172.39|169.59|172.26|169.46|0
1651114120000|2022-04-28 02:48:40|172.2|169.4|172.39|169.59|172.39|169.59|172.2|169.4|0
1651114130000|2022-04-28 02:48:50|172.51|169.71|172.39|169.59|172.51|169.71|172.39|169.59|0
1651114140000|2022-04-28 02:49:00|172.38|169.58|172.51|169.71|172.51|169.71|172.38|169.58|0
1651114150000|2022-04-28 02:49:10|172.44|169.64|172.51|169.71|172.51|169.71|172.44|169.64|0
1651114160000|2022-04-28 02:49:20|172.44|169.64|172.38|169.58|172.51|169.71|172.38|169.58|0
1651114180000|2022-04-28 02:49:40|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1651114190000|2022-04-28 02:49:50|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1651114200000|2022-04-28 02:50:00|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1651114210000|2022-04-28 02:50:10|172.63|169.83|172.51|169.71|172.63|169.83|172.51|169.71|0
1651114220000|2022-04-28 02:50:20|172.63|169.83|172.51|169.71|172.63|169.83|172.51|169.71|0
1651114230000|2022-04-28 02:50:30|172.57|169.77|172.51|169.71|172.57|169.77|172.51|169.71|0
1651114250000|2022-04-28 02:50:50|172.57|169.77|172.57|169.77|172.57|169.77|172.57|169.77|0
1651114260000|2022-04-28 02:51:00|172.63|169.83|172.63|169.83|172.63|169.83|172.63|169.83|0
1651114270000|2022-04-28 02:51:10|172.51|169.71|172.57|169.77|172.57|169.77|172.51|169.71|0
1651114280000|2022-04-28 02:51:20|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1651114300000|2022-04-28 02:51:40|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1651114310000|2022-04-28 02:51:50|172.32|169.52|172.32|169.52|172.32|169.52|172.32|169.52|0
1651114320000|2022-04-28 02:52:00|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1651114330000|2022-04-28 02:52:10|172.44|169.64|172.32|169.52|172.44|169.64|172.32|169.52|0
1651114340000|2022-04-28 02:52:20|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1651114350000|2022-04-28 02:52:30|172.26|169.46|172.14|169.34|172.26|169.46|172.14|169.34|0
1651114360000|2022-04-28 02:52:40|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1651114380000|2022-04-28 02:53:00|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1651114430000|2022-04-28 02:53:50|172.07|169.27|172.07|169.27|172.07|169.27|172.07|169.27|0
1651114440000|2022-04-28 02:54:00|172.01|169.21|171.95|169.15|172.01|169.21|171.95|169.15|0
1651114450000|2022-04-28 02:54:10|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1651114460000|2022-04-28 02:54:20|172.01|169.21|171.89|169.09|172.01|169.21|171.89|169.09|0
1651114480000|2022-04-28 02:54:40|171.95|169.15|171.89|169.09|171.95|169.15|171.89|169.09|0
1651114500000|2022-04-28 02:55:00|172.01|169.21|172.01|169.21|172.07|169.27|172.01|169.21|0
1651114510000|2022-04-28 02:55:10|172.07|169.27|172.07|169.27|172.13|169.33|172.07|169.27|0
1651114520000|2022-04-28 02:55:20|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1651114530000|2022-04-28 02:55:30|171.95|169.15|171.82|169.02|171.95|169.15|171.82|169.02|0
1651114540000|2022-04-28 02:55:40|171.89|169.09|171.82|169.02|171.89|169.09|171.82|169.02|0
1651114550000|2022-04-28 02:55:50|171.89|169.09|171.76|168.96|171.89|169.09|171.76|168.96|0
1651114570000|2022-04-28 02:56:10|171.82|169.02|171.89|169.09|171.89|169.09|171.82|169.02|0
1651114580000|2022-04-28 02:56:20|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1651114600000|2022-04-28 02:56:40|171.7|168.9|171.64|168.84|171.7|168.9|171.64|168.84|0
1651114610000|2022-04-28 02:56:50|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1651114640000|2022-04-28 02:57:20|171.45|168.65|171.52|168.72|171.52|168.72|171.45|168.65|0
1651114650000|2022-04-28 02:57:30|171.64|168.84|171.64|168.84|171.64|168.84|171.64|168.84|0
1651114660000|2022-04-28 02:57:40|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1651114670000|2022-04-28 02:57:50|171.64|168.84|171.64|168.84|171.64|168.84|171.58|168.78|0
1651114680000|2022-04-28 02:58:00|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1651114700000|2022-04-28 02:58:20|171.64|168.84|171.64|168.84|171.7|168.9|171.64|168.84|0
1651114710000|2022-04-28 02:58:30|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1651114750000|2022-04-28 02:59:10|171.64|168.84|171.52|168.72|171.64|168.84|171.52|168.72|0
1651114760000|2022-04-28 02:59:20|171.39|168.59|171.15|168.35|171.39|168.59|171.15|168.35|0
1651114770000|2022-04-28 02:59:30|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1651114780000|2022-04-28 02:59:40|171.15|168.35|171.21|168.41|171.21|168.41|171.15|168.35|0
1651114790000|2022-04-28 02:59:50|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1651114800000|2022-04-28 03:00:00|171.39|168.59|171.64|168.84|171.64|168.84|171.39|168.59|0
1651114810000|2022-04-28 03:00:10|171.57|168.77|171.52|168.72|171.57|168.77|171.52|168.72|0
1651114820000|2022-04-28 03:00:20|171.45|168.65|171.45|168.65|171.45|168.65|171.39|168.59|0
1651114830000|2022-04-28 03:00:30|171.39|168.59|171.52|168.72|171.52|168.72|171.33|168.53|0
1651114840000|2022-04-28 03:00:40|171.45|168.65|171.45|168.65|171.52|168.72|171.45|168.65|0
1651114850000|2022-04-28 03:00:50|171.52|168.72|171.39|168.59|171.52|168.72|171.39|168.59|0
1651114860000|2022-04-28 03:01:00|171.52|168.72|171.45|168.65|171.52|168.72|171.45|168.65|0
1651114870000|2022-04-28 03:01:10|171.52|168.72|171.45|168.65|171.52|168.72|171.45|168.65|0
1651114880000|2022-04-28 03:01:20|171.52|168.72|171.52|168.72|171.57|168.77|171.52|168.72|0
1651114890000|2022-04-28 03:01:30|171.64|168.84|171.51|168.71|171.64|168.84|171.51|168.71|0
1651114920000|2022-04-28 03:02:00|171.57|168.77|171.64|168.84|171.64|168.84|171.57|168.77|0
1651114940000|2022-04-28 03:02:20|171.57|168.77|171.64|168.84|171.64|168.84|171.57|168.77|0
1651114960000|2022-04-28 03:02:40|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651114980000|2022-04-28 03:03:00|171.57|168.77|171.39|168.59|171.57|168.77|171.39|168.59|0
1651115000000|2022-04-28 03:03:20|171.51|168.71|171.39|168.59|171.51|168.71|171.39|168.59|0
1651115020000|2022-04-28 03:03:40|171.27|168.47|171.2|168.4|171.27|168.47|171.2|168.4|0
1651115030000|2022-04-28 03:03:50|171.15|168.35|171.27|168.47|171.27|168.47|171.15|168.35|0
1651115040000|2022-04-28 03:04:00|171.33|168.53|171.27|168.47|171.33|168.53|171.15|168.35|0
1651115050000|2022-04-28 03:04:10|171.33|168.53|171.33|168.53|171.33|168.53|171.27|168.47|0
1651115060000|2022-04-28 03:04:20|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1651115080000|2022-04-28 03:04:40|171.2|168.4|171.2|168.4|171.2|168.4|171.2|168.4|0
1651115090000|2022-04-28 03:04:50|171.27|168.47|171.33|168.53|171.33|168.53|171.2|168.4|0
1651115100000|2022-04-28 03:05:00|171.39|168.59|171.51|168.71|171.51|168.71|171.39|168.59|0
1651115110000|2022-04-28 03:05:10|171.63|168.83|171.63|168.83|171.63|168.83|171.57|168.77|0
1651115130000|2022-04-28 03:05:30|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651115140000|2022-04-28 03:05:40|171.63|168.83|171.63|168.83|171.76|168.96|171.63|168.83|0
1651115150000|2022-04-28 03:05:50|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651115170000|2022-04-28 03:06:10|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1651115180000|2022-04-28 03:06:20|171.32|168.52|171.39|168.59|171.39|168.59|171.32|168.52|0
1651115190000|2022-04-28 03:06:30|171.32|168.52|171.27|168.47|171.32|168.52|171.27|168.47|0
1651115210000|2022-04-28 03:06:50|171.32|168.52|171.32|168.52|171.39|168.59|171.32|168.52|0
1651115220000|2022-04-28 03:07:00|171.27|168.47|171.39|168.59|171.39|168.59|171.27|168.47|0
1651115230000|2022-04-28 03:07:10|171.27|168.47|171.27|168.47|171.27|168.47|171.27|168.47|0
1651115240000|2022-04-28 03:07:20|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1651115270000|2022-04-28 03:07:50|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1651115280000|2022-04-28 03:08:00|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651115290000|2022-04-28 03:08:10|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1651115310000|2022-04-28 03:08:30|171.51|168.71|171.45|168.65|171.51|168.71|171.45|168.65|0
1651115320000|2022-04-28 03:08:40|171.51|168.71|171.39|168.59|171.51|168.71|171.39|168.59|0
1651115330000|2022-04-28 03:08:50|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1651115340000|2022-04-28 03:09:00|171.57|168.77|171.69|168.89|171.69|168.89|171.57|168.77|0
1651115350000|2022-04-28 03:09:10|171.63|168.83|171.63|168.83|171.69|168.89|171.63|168.83|0
1651115360000|2022-04-28 03:09:20|171.75|168.95|172|169.2|172|169.2|171.75|168.95|0
1651115370000|2022-04-28 03:09:30|172.12|169.32|172.3|169.5|172.3|169.5|172.12|169.32|0
1651115380000|2022-04-28 03:09:40|172.24|169.44|172.12|169.32|172.24|169.44|172.12|169.32|0
1651115390000|2022-04-28 03:09:50|172.06|169.26|172.24|169.44|172.24|169.44|172.06|169.26|0
1651115400000|2022-04-28 03:10:00|172.12|169.32|172.18|169.38|172.18|169.38|172.12|169.32|0
1651115410000|2022-04-28 03:10:10|172.12|169.32|172.12|169.32|172.12|169.32|172.06|169.26|0
1651115420000|2022-04-28 03:10:20|171.88|169.08|172|169.2|172|169.2|171.88|169.08|0
1651115430000|2022-04-28 03:10:30|171.93|169.13|171.93|169.13|172|169.2|171.88|169.08|0
1651115440000|2022-04-28 03:10:40|171.81|169.01|172|169.2|172|169.2|171.81|169.01|0
1651115450000|2022-04-28 03:10:50|172.06|169.26|171.88|169.08|172.06|169.26|171.88|169.08|0
1651115460000|2022-04-28 03:11:00|172|169.2|172.3|169.5|172.37|169.57|172|169.2|0
1651115470000|2022-04-28 03:11:10|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1651115480000|2022-04-28 03:11:20|172.49|169.69|172.74|169.94|172.74|169.94|172.49|169.69|0
1651115490000|2022-04-28 03:11:30|172.67|169.87|172.86|170.06|172.86|170.06|172.67|169.87|0
1651115500000|2022-04-28 03:11:40|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1651115510000|2022-04-28 03:11:50|172.86|170.06|172.86|170.06|172.98|170.18|172.86|170.06|0
1651115520000|2022-04-28 03:12:00|172.74|169.94|172.61|169.81|172.74|169.94|172.61|169.81|0
1651115530000|2022-04-28 03:12:10|172.67|169.87|172.73|169.93|172.79|169.99|172.61|169.81|0
1651115540000|2022-04-28 03:12:20|172.67|169.87|172.73|169.93|172.73|169.93|172.67|169.87|0
1651115550000|2022-04-28 03:12:30|172.92|170.12|172.98|170.18|172.98|170.18|172.92|170.12|0
1651115560000|2022-04-28 03:12:40|172.86|170.06|172.73|169.93|172.86|170.06|172.73|169.93|0
1651115570000|2022-04-28 03:12:50|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1651115580000|2022-04-28 03:13:00|172.73|169.93|172.79|169.99|172.86|170.06|172.73|169.93|0
1651115590000|2022-04-28 03:13:10|172.73|169.93|172.67|169.87|172.73|169.93|172.67|169.87|0
1651115600000|2022-04-28 03:13:20|172.61|169.81|172.49|169.69|172.61|169.81|172.49|169.69|0
1651115610000|2022-04-28 03:13:30|172.61|169.81|172.49|169.69|172.61|169.81|172.49|169.69|0
1651115620000|2022-04-28 03:13:40|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1651115630000|2022-04-28 03:13:50|172.55|169.75|172.61|169.81|172.61|169.81|172.42|169.62|0
1651115640000|2022-04-28 03:14:00|172.49|169.69|172.55|169.75|172.61|169.81|172.49|169.69|0
1651115650000|2022-04-28 03:14:10|172.36|169.56|172.42|169.62|172.42|169.62|172.36|169.56|0
1651115660000|2022-04-28 03:14:20|172.36|169.56|172.36|169.56|172.36|169.56|172.36|169.56|0
1651115680000|2022-04-28 03:14:40|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1651115690000|2022-04-28 03:14:50|172.55|169.75|172.49|169.69|172.55|169.75|172.49|169.69|0
1651115700000|2022-04-28 03:15:00|172.36|169.56|172.42|169.62|172.42|169.62|172.36|169.56|0
1651115710000|2022-04-28 03:15:10|172.49|169.69|172.73|169.93|172.73|169.93|172.49|169.69|0
1651115720000|2022-04-28 03:15:20|172.86|170.06|172.73|169.93|172.86|170.06|172.73|169.93|0
1651115740000|2022-04-28 03:15:40|172.61|169.81|172.67|169.87|172.67|169.87|172.61|169.81|0
1651115750000|2022-04-28 03:15:50|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1651115760000|2022-04-28 03:16:00|172.73|169.93|172.24|169.44|172.73|169.93|172.24|169.44|0
1651115770000|2022-04-28 03:16:10|172.3|169.5|172.24|169.44|172.3|169.5|172.24|169.44|0
1651115780000|2022-04-28 03:16:20|172.05|169.25|172.05|169.25|172.05|169.25|172.05|169.25|0
1651115790000|2022-04-28 03:16:30|172.12|169.32|172.12|169.32|172.3|169.5|172.12|169.32|0
1651115800000|2022-04-28 03:16:40|172.24|169.44|172.24|169.44|172.24|169.44|172.24|169.44|0
1651115810000|2022-04-28 03:16:50|172.12|169.32|171.99|169.19|172.12|169.32|171.99|169.19|0
1651115820000|2022-04-28 03:17:00|171.93|169.13|171.62|168.82|171.93|169.13|171.62|168.82|0
1651115830000|2022-04-28 03:17:10|171.56|168.76|171.62|168.82|171.62|168.82|171.5|168.7|0
1651115840000|2022-04-28 03:17:20|171.75|168.95|171.38|168.58|171.75|168.95|171.26|168.46|0
1651115850000|2022-04-28 03:17:30|171.26|168.46|171.38|168.58|171.38|168.58|171.26|168.46|0
1651115860000|2022-04-28 03:17:40|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1651115870000|2022-04-28 03:17:50|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1651115880000|2022-04-28 03:18:00|171.44|168.64|171.38|168.58|171.44|168.64|171.38|168.58|0
1651115890000|2022-04-28 03:18:10|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1651115900000|2022-04-28 03:18:20|171.62|168.82|171.5|168.7|171.62|168.82|171.5|168.7|0
1651115910000|2022-04-28 03:18:30|171.44|168.64|171.31|168.51|171.44|168.64|171.31|168.51|0
1651115920000|2022-04-28 03:18:40|171.26|168.46|171.38|168.58|171.38|168.58|171.26|168.46|0
1651115930000|2022-04-28 03:18:50|171.56|168.76|171.5|168.7|171.56|168.76|171.5|168.7|0
1651115940000|2022-04-28 03:19:00|171.26|168.46|170.77|167.97|171.26|168.46|170.77|167.97|0
1651115950000|2022-04-28 03:19:10|170.4|167.6|170.28|167.48|170.4|167.6|170.28|167.48|0
1651115960000|2022-04-28 03:19:20|170.21|167.41|169.79|166.99|170.21|167.41|169.79|166.99|0
1651115970000|2022-04-28 03:19:30|169.73|166.93|169.73|166.93|169.73|166.93|169.67|166.87|0
1651115980000|2022-04-28 03:19:40|169.79|166.99|170.03|167.23|170.03|167.23|169.79|166.99|0
1651115990000|2022-04-28 03:19:50|170.09|167.29|170.15|167.35|170.15|167.35|170.09|167.29|0
1651116000000|2022-04-28 03:20:00|169.91|167.11|169.79|166.99|170.03|167.23|169.79|166.99|0
1651116010000|2022-04-28 03:20:10|169.91|167.11|169.67|166.87|169.91|167.11|169.67|166.87|0
1651116020000|2022-04-28 03:20:20|169.79|166.99|169.85|167.05|169.85|167.05|169.79|166.99|0
1651116030000|2022-04-28 03:20:30|169.91|167.11|169.85|167.05|169.91|167.11|169.79|166.99|0
1651116040000|2022-04-28 03:20:40|170.09|167.29|170.15|167.35|170.15|167.35|170.03|167.23|0
1651116050000|2022-04-28 03:20:50|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1651116060000|2022-04-28 03:21:00|170.15|167.35|170.03|167.23|170.15|167.35|170.03|167.23|0
1651116070000|2022-04-28 03:21:10|170.15|167.35|170.4|167.6|170.4|167.6|170.15|167.35|0
1651116080000|2022-04-28 03:21:20|170.52|167.72|170.4|167.6|170.52|167.72|170.4|167.6|0
1651116090000|2022-04-28 03:21:30|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1651116100000|2022-04-28 03:21:40|170.15|167.35|170.03|167.23|170.15|167.35|170.03|167.23|0
1651116110000|2022-04-28 03:21:50|170.15|167.35|170.21|167.41|170.21|167.41|170.15|167.35|0
1651116120000|2022-04-28 03:22:00|170.15|167.35|170.15|167.35|170.15|167.35|170.09|167.29|0
1651116130000|2022-04-28 03:22:10|170.03|167.23|170.03|167.23|170.15|167.35|170.03|167.23|0
1651116140000|2022-04-28 03:22:20|170.15|167.35|170.03|167.23|170.15|167.35|170.03|167.23|0
1651116150000|2022-04-28 03:22:30|170.15|167.35|170.09|167.29|170.15|167.35|170.09|167.29|0
1651116160000|2022-04-28 03:22:40|170.15|167.35|170.27|167.47|170.27|167.47|170.15|167.35|0
1651116170000|2022-04-28 03:22:50|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1651116180000|2022-04-28 03:23:00|170.4|167.6|170.27|167.47|170.4|167.6|170.27|167.47|0
1651116190000|2022-04-28 03:23:10|170.03|167.23|170.03|167.23|170.03|167.23|169.91|167.11|0
1651116200000|2022-04-28 03:23:20|170.09|167.29|169.66|166.86|170.09|167.29|169.66|166.86|0
1651116210000|2022-04-28 03:23:30|169.91|167.11|170.03|167.23|170.03|167.23|169.91|167.11|0
1651116220000|2022-04-28 03:23:40|170.15|167.35|170.27|167.47|170.27|167.47|170.15|167.35|0
1651116230000|2022-04-28 03:23:50|170.33|167.53|170.15|167.35|170.33|167.53|170.15|167.35|0
1651116240000|2022-04-28 03:24:00|170.52|167.72|170.52|167.72|170.64|167.84|170.52|167.72|0
1651116250000|2022-04-28 03:24:10|170.58|167.78|170.64|167.84|170.64|167.84|170.52|167.72|0
1651116260000|2022-04-28 03:24:20|170.58|167.78|170.52|167.72|170.58|167.78|170.52|167.72|0
1651116270000|2022-04-28 03:24:30|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1651116280000|2022-04-28 03:24:40|170.52|167.72|170.39|167.59|170.52|167.72|170.39|167.59|0
1651116290000|2022-04-28 03:24:50|170.45|167.65|170.52|167.72|170.52|167.72|170.45|167.65|0
1651116300000|2022-04-28 03:25:00|170.76|167.96|170.52|167.72|170.76|167.96|170.52|167.72|0
1651116310000|2022-04-28 03:25:10|170.64|167.84|170.57|167.77|170.64|167.84|170.52|167.72|0
1651116320000|2022-04-28 03:25:20|170.52|167.72|170.76|167.96|170.76|167.96|170.52|167.72|0
1651116330000|2022-04-28 03:25:30|170.7|167.9|170.76|167.96|170.76|167.96|170.64|167.84|0
1651116340000|2022-04-28 03:25:40|171|168.2|171|168.2|171|168.2|171|168.2|0
1651116360000|2022-04-28 03:26:00|171.13|168.33|171|168.2|171.13|168.33|171|168.2|0
1651116370000|2022-04-28 03:26:10|171.13|168.33|171.19|168.39|171.19|168.39|171.13|168.33|0
1651116380000|2022-04-28 03:26:20|171.25|168.45|171|168.2|171.25|168.45|171|168.2|0
1651116390000|2022-04-28 03:26:30|171.06|168.26|170.88|168.08|171.06|168.26|170.88|168.08|0
1651116410000|2022-04-28 03:26:50|171|168.2|171|168.2|171|168.2|171|168.2|0
1651116420000|2022-04-28 03:27:00|170.88|168.08|171|168.2|171|168.2|170.88|168.08|0
1651116430000|2022-04-28 03:27:10|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1651116440000|2022-04-28 03:27:20|171|168.2|171|168.2|171|168.2|171|168.2|0
1651116450000|2022-04-28 03:27:30|170.94|168.14|170.88|168.08|170.94|168.14|170.88|168.08|0
1651116460000|2022-04-28 03:27:40|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1651116470000|2022-04-28 03:27:50|170.82|168.02|170.76|167.96|170.82|168.02|170.76|167.96|0
1651116480000|2022-04-28 03:28:00|170.82|168.02|170.88|168.08|170.88|168.08|170.76|167.96|0
1651116490000|2022-04-28 03:28:10|170.76|167.96|170.82|168.02|170.82|168.02|170.76|167.96|0
1651116500000|2022-04-28 03:28:20|170.88|168.08|170.76|167.96|170.88|168.08|170.76|167.96|0
1651116520000|2022-04-28 03:28:40|170.64|167.84|170.69|167.89|170.69|167.89|170.64|167.84|0
1651116530000|2022-04-28 03:28:50|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1651116540000|2022-04-28 03:29:00|170.39|167.59|170.39|167.59|170.51|167.71|170.39|167.59|0
1651116550000|2022-04-28 03:29:10|170.33|167.53|170.33|167.53|170.33|167.53|170.27|167.47|0
1651116560000|2022-04-28 03:29:20|170.27|167.47|170.27|167.47|170.33|167.53|170.27|167.47|0
1651116570000|2022-04-28 03:29:30|170.39|167.59|170.51|167.71|170.51|167.71|170.39|167.59|0
1651116580000|2022-04-28 03:29:40|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1651116600000|2022-04-28 03:30:00|170.69|167.89|170.63|167.83|170.69|167.89|170.51|167.71|0
1651116610000|2022-04-28 03:30:10|170.76|167.96|170.88|168.08|170.88|168.08|170.76|167.96|0
1651116620000|2022-04-28 03:30:20|170.82|168.02|170.81|168.01|170.88|168.08|170.81|168.01|0
1651116630000|2022-04-28 03:30:30|170.69|167.89|170.76|167.96|170.76|167.96|170.69|167.89|0
1651116640000|2022-04-28 03:30:40|170.88|168.08|170.88|168.08|170.88|168.08|170.81|168.01|0
1651116650000|2022-04-28 03:30:50|170.76|167.96|170.94|168.14|170.94|168.14|170.76|167.96|0
1651116660000|2022-04-28 03:31:00|170.76|167.96|170.76|167.96|170.76|167.96|170.69|167.89|0
1651116670000|2022-04-28 03:31:10|170.81|168.01|170.88|168.08|170.88|168.08|170.81|168.01|0
1651116680000|2022-04-28 03:31:20|171|168.2|171.12|168.32|171.12|168.32|171|168.2|0
1651116690000|2022-04-28 03:31:30|171.18|168.38|171.24|168.44|171.24|168.44|171.18|168.38|0
1651116700000|2022-04-28 03:31:40|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1651116710000|2022-04-28 03:31:50|171.24|168.44|171.12|168.32|171.24|168.44|171.12|168.32|0
1651116720000|2022-04-28 03:32:00|171|168.2|170.39|167.59|171|168.2|170.39|167.59|0
1651116730000|2022-04-28 03:32:10|170.27|167.47|170.14|167.34|170.39|167.59|170.14|167.34|0
1651116740000|2022-04-28 03:32:20|170.08|167.28|170.2|167.4|170.2|167.4|170.08|167.28|0
1651116750000|2022-04-28 03:32:30|170.14|167.34|170.2|167.4|170.2|167.4|170.14|167.34|0
1651116760000|2022-04-28 03:32:40|170.27|167.47|170.27|167.47|170.27|167.47|170.2|167.4|0
1651116770000|2022-04-28 03:32:50|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1651116780000|2022-04-28 03:33:00|170.39|167.59|170.39|167.59|170.39|167.59|170.39|167.59|0
1651116790000|2022-04-28 03:33:10|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1651116800000|2022-04-28 03:33:20|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1651116820000|2022-04-28 03:33:40|170.63|167.83|170.75|167.95|170.75|167.95|170.63|167.83|0
1651116830000|2022-04-28 03:33:50|170.88|168.08|171.12|168.32|171.12|168.32|170.88|168.08|0
1651116840000|2022-04-28 03:34:00|171|168.2|171|168.2|171|168.2|171|168.2|0
1651116850000|2022-04-28 03:34:10|170.88|168.08|170.81|168.01|170.88|168.08|170.81|168.01|0
1651116860000|2022-04-28 03:34:20|170.88|168.08|170.75|167.95|170.88|168.08|170.75|167.95|0
1651116870000|2022-04-28 03:34:30|170.63|167.83|170.69|167.89|170.69|167.89|170.63|167.83|0
1651116880000|2022-04-28 03:34:40|170.63|167.83|170.69|167.89|170.69|167.89|170.63|167.83|0
1651116890000|2022-04-28 03:34:50|170.75|167.95|170.75|167.95|170.75|167.95|170.63|167.83|0
1651116900000|2022-04-28 03:35:00|170.69|167.89|170.75|167.95|170.75|167.95|170.69|167.89|0
1651116910000|2022-04-28 03:35:10|170.63|167.83|170.69|167.89|170.69|167.89|170.51|167.71|0
1651116920000|2022-04-28 03:35:20|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1651116940000|2022-04-28 03:35:40|170.69|167.89|170.63|167.83|170.75|167.95|170.63|167.83|0
1651116950000|2022-04-28 03:35:50|170.51|167.71|170.38|167.58|170.51|167.71|170.38|167.58|0
1651116960000|2022-04-28 03:36:00|170.26|167.46|170.02|167.22|170.32|167.52|170.02|167.22|0
1651116970000|2022-04-28 03:36:10|169.9|167.1|170.02|167.22|170.02|167.22|169.9|167.1|0
1651116980000|2022-04-28 03:36:20|170.14|167.34|170.51|167.71|170.51|167.71|170.14|167.34|0
1651116990000|2022-04-28 03:36:30|170.32|167.52|170.38|167.58|170.38|167.58|170.32|167.52|0
1651117000000|2022-04-28 03:36:40|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1651117010000|2022-04-28 03:36:50|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1651117020000|2022-04-28 03:37:00|170.38|167.58|170.38|167.58|170.38|167.58|170.32|167.52|0
1651117030000|2022-04-28 03:37:10|170.26|167.46|170.26|167.46|170.38|167.58|170.26|167.46|0
1651117040000|2022-04-28 03:37:20|170.32|167.52|170.38|167.58|170.38|167.58|170.32|167.52|0
1651117050000|2022-04-28 03:37:30|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1651117060000|2022-04-28 03:37:40|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1651117080000|2022-04-28 03:38:00|170.32|167.52|170.26|167.46|170.32|167.52|170.26|167.46|0
1651117090000|2022-04-28 03:38:10|170.32|167.52|170.32|167.52|170.38|167.58|170.26|167.46|0
1651117100000|2022-04-28 03:38:20|170.26|167.46|170.26|167.46|170.38|167.58|170.26|167.46|0
1651117110000|2022-04-28 03:38:30|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1651117120000|2022-04-28 03:38:40|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1651117130000|2022-04-28 03:38:50|170.38|167.58|170.26|167.46|170.38|167.58|170.26|167.46|0
1651117140000|2022-04-28 03:39:00|170.14|167.34|170.02|167.22|170.14|167.34|170.02|167.22|0
1651117150000|2022-04-28 03:39:10|170.14|167.34|170.2|167.4|170.2|167.4|170.14|167.34|0
1651117160000|2022-04-28 03:39:20|170.14|167.34|170.02|167.22|170.14|167.34|170.02|167.22|0
1651117190000|2022-04-28 03:39:50|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1651117200000|2022-04-28 03:40:00|170.02|167.22|170.02|167.22|170.02|167.22|169.89|167.09|0
1651117210000|2022-04-28 03:40:10|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1651117220000|2022-04-28 03:40:20|169.28|166.48|169.28|166.48|169.41|166.61|169.28|166.48|0
1651117230000|2022-04-28 03:40:30|169.41|166.61|169.53|166.73|169.53|166.73|169.41|166.61|0
1651117250000|2022-04-28 03:40:50|169.46|166.66|169.41|166.61|169.46|166.66|169.41|166.61|0
1651117260000|2022-04-28 03:41:00|169.46|166.66|169.41|166.61|169.46|166.66|169.41|166.61|0
1651117270000|2022-04-28 03:41:10|169.46|166.66|169.53|166.73|169.53|166.73|169.41|166.61|0
1651117280000|2022-04-28 03:41:20|169.34|166.54|169.4|166.6|169.41|166.61|169.28|166.48|0
1651117290000|2022-04-28 03:41:30|169.53|166.73|169.65|166.85|169.65|166.85|169.53|166.73|0
1651117300000|2022-04-28 03:41:40|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1651117310000|2022-04-28 03:41:50|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1651117320000|2022-04-28 03:42:00|169.77|166.97|169.77|166.97|169.77|166.97|169.65|166.85|0
1651117330000|2022-04-28 03:42:10|169.71|166.91|169.77|166.97|169.77|166.97|169.71|166.91|0
1651117350000|2022-04-28 03:42:30|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1651117380000|2022-04-28 03:43:00|169.83|167.03|169.77|166.97|169.83|167.03|169.77|166.97|0
1651117390000|2022-04-28 03:43:10|169.83|167.03|169.89|167.09|169.89|167.09|169.83|167.03|0
1651117400000|2022-04-28 03:43:20|169.95|167.15|169.89|167.09|169.95|167.15|169.89|167.09|0
1651117410000|2022-04-28 03:43:30|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1651117420000|2022-04-28 03:43:40|169.71|166.91|169.77|166.97|169.77|166.97|169.71|166.91|0
1651117430000|2022-04-28 03:43:50|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1651117440000|2022-04-28 03:44:00|169.58|166.78|169.77|166.97|169.77|166.97|169.58|166.78|0
1651117470000|2022-04-28 03:44:30|169.89|167.09|169.77|166.97|169.89|167.09|169.77|166.97|0
1651117490000|2022-04-28 03:44:50|169.89|167.09|169.77|166.97|169.89|167.09|169.77|166.97|0
1651117500000|2022-04-28 03:45:00|169.89|167.09|170.01|167.21|170.13|167.33|169.89|167.09|0
1651117510000|2022-04-28 03:45:10|170.07|167.27|170.01|167.21|170.07|167.27|170.01|167.21|0
1651117520000|2022-04-28 03:45:20|170.13|167.33|170.25|167.45|170.25|167.45|170.13|167.33|0
1651117530000|2022-04-28 03:45:30|170.13|167.33|170.13|167.33|170.13|167.33|170.07|167.27|0
1651117540000|2022-04-28 03:45:40|170.25|167.45|170.13|167.33|170.25|167.45|170.13|167.33|0
1651117560000|2022-04-28 03:46:00|169.95|167.15|170.01|167.21|170.01|167.21|169.95|167.15|0
1651117580000|2022-04-28 03:46:20|169.95|167.15|170.07|167.27|170.07|167.27|169.89|167.09|0
1651117590000|2022-04-28 03:46:30|170.01|167.21|169.89|167.09|170.01|167.21|169.89|167.09|0
1651117620000|2022-04-28 03:47:00|170.01|167.21|169.89|167.09|170.01|167.21|169.89|167.09|0
1651117650000|2022-04-28 03:47:30|169.82|167.02|169.89|167.09|169.89|167.09|169.82|167.02|0
1651117660000|2022-04-28 03:47:40|170.01|167.21|170.01|167.21|170.01|167.21|170.01|167.21|0
1651117670000|2022-04-28 03:47:50|169.82|167.02|169.76|166.96|169.82|167.02|169.76|166.96|0
1651117680000|2022-04-28 03:48:00|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1651117690000|2022-04-28 03:48:10|169.7|166.9|169.76|166.96|169.76|166.96|169.7|166.9|0
1651117700000|2022-04-28 03:48:20|169.82|167.02|169.82|167.02|169.89|167.09|169.76|166.96|0
1651117710000|2022-04-28 03:48:30|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1651117720000|2022-04-28 03:48:40|169.89|167.09|169.76|166.96|169.89|167.09|169.76|166.96|0
1651117740000|2022-04-28 03:49:00|169.7|166.9|169.76|166.96|169.76|166.96|169.7|166.9|0
1651117760000|2022-04-28 03:49:20|169.7|166.9|169.64|166.84|169.7|166.9|169.64|166.84|0
1651117770000|2022-04-28 03:49:30|169.76|166.96|169.76|166.96|169.82|167.02|169.76|166.96|0
1651117790000|2022-04-28 03:49:50|169.89|167.09|169.76|166.96|169.89|167.09|169.76|166.96|0
1651117800000|2022-04-28 03:50:00|169.82|167.02|170.01|167.21|170.01|167.21|169.82|167.02|0
1651117810000|2022-04-28 03:50:10|169.89|167.09|169.88|167.08|169.89|167.09|169.88|167.08|0
1651117850000|2022-04-28 03:50:50|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1651117870000|2022-04-28 03:51:10|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1651117890000|2022-04-28 03:51:30|169.82|167.02|169.76|166.96|169.82|167.02|169.76|166.96|0
1651117900000|2022-04-28 03:51:40|169.88|167.08|169.82|167.02|169.88|167.08|169.82|167.02|0
1651117910000|2022-04-28 03:51:50|169.88|167.08|170.01|167.21|170.01|167.21|169.88|167.08|0
1651117920000|2022-04-28 03:52:00|169.94|167.14|170.01|167.21|170.01|167.21|169.94|167.14|0
1651117940000|2022-04-28 03:52:20|169.88|167.08|169.76|166.96|169.88|167.08|169.76|166.96|0
1651117960000|2022-04-28 03:52:40|169.7|166.9|169.7|166.9|169.7|166.9|169.7|166.9|0
1651117970000|2022-04-28 03:52:50|169.64|166.84|169.76|166.96|169.76|166.96|169.64|166.84|0
1651117980000|2022-04-28 03:53:00|169.7|166.9|169.64|166.84|169.7|166.9|169.64|166.84|0
1651118000000|2022-04-28 03:53:20|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1651118020000|2022-04-28 03:53:40|169.82|167.02|169.76|166.96|169.82|167.02|169.76|166.96|0
1651118030000|2022-04-28 03:53:50|169.7|166.9|169.64|166.84|169.7|166.9|169.64|166.84|0
1651118040000|2022-04-28 03:54:00|169.57|166.77|169.76|166.96|169.76|166.96|169.57|166.77|0
1651118050000|2022-04-28 03:54:10|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1651118070000|2022-04-28 03:54:30|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1651118080000|2022-04-28 03:54:40|169.88|167.08|169.76|166.96|169.88|167.08|169.76|166.96|0
1651118090000|2022-04-28 03:54:50|169.7|166.9|169.64|166.84|169.7|166.9|169.64|166.84|0
1651118100000|2022-04-28 03:55:00|169.7|166.9|169.88|167.08|169.88|167.08|169.7|166.9|0
1651118140000|2022-04-28 03:55:40|170|167.2|170.12|167.32|170.12|167.32|170|167.2|0
1651118160000|2022-04-28 03:56:00|170.18|167.38|170.12|167.32|170.18|167.38|170.12|167.32|0
1651118180000|2022-04-28 03:56:20|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1651118190000|2022-04-28 03:56:30|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1651118210000|2022-04-28 03:56:50|170|167.2|170.12|167.32|170.12|167.32|170|167.2|0
1651118230000|2022-04-28 03:57:10|170|167.2|170.12|167.32|170.25|167.45|170|167.2|0
1651118240000|2022-04-28 03:57:20|170.18|167.38|170.12|167.32|170.18|167.38|170.12|167.32|0
1651118250000|2022-04-28 03:57:30|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1651118260000|2022-04-28 03:57:40|170.18|167.38|170.24|167.44|170.24|167.44|170.18|167.38|0
1651118270000|2022-04-28 03:57:50|170.18|167.38|170.18|167.38|170.24|167.44|170.12|167.32|0
1651118280000|2022-04-28 03:58:00|170.12|167.32|170.24|167.44|170.24|167.44|170.12|167.32|0
1651118290000|2022-04-28 03:58:10|170.12|167.32|170.06|167.26|170.12|167.32|170.06|167.26|0
1651118300000|2022-04-28 03:58:20|170|167.2|170|167.2|170.06|167.26|170|167.2|0
1651118320000|2022-04-28 03:58:40|170.06|167.26|170.37|167.57|170.37|167.57|170.06|167.26|0
1651118330000|2022-04-28 03:58:50|170.24|167.44|170.37|167.57|170.37|167.57|170.24|167.44|0
1651118340000|2022-04-28 03:59:00|170.24|167.44|170.3|167.5|170.3|167.5|170.24|167.44|0
1651118350000|2022-04-28 03:59:10|170.24|167.44|170.3|167.5|170.3|167.5|170.24|167.44|0
1651118360000|2022-04-28 03:59:20|170.24|167.44|170.37|167.57|170.37|167.57|170.24|167.44|0
1651118370000|2022-04-28 03:59:30|170.42|167.62|170.49|167.69|170.49|167.69|170.42|167.62|0
1651118400000|2022-04-28 04:00:00|170.61|167.81|170.73|167.93|170.73|167.93|170.61|167.81|0
1651118410000|2022-04-28 04:00:10|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1651118420000|2022-04-28 04:00:20|170.73|167.93|170.73|167.93|170.73|167.93|170.73|167.93|0
1651118430000|2022-04-28 04:00:30|170.79|167.99|170.73|167.93|170.79|167.99|170.73|167.93|0
1651118440000|2022-04-28 04:00:40|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1651118450000|2022-04-28 04:00:50|170.73|167.93|170.61|167.81|170.73|167.93|170.61|167.81|0
1651118460000|2022-04-28 04:01:00|170.49|167.69|170.42|167.62|170.49|167.69|170.42|167.62|0
1651118470000|2022-04-28 04:01:10|170.36|167.56|170.61|167.81|170.61|167.81|170.36|167.56|0
1651118480000|2022-04-28 04:01:20|170.73|167.93|170.73|167.93|170.73|167.93|170.73|167.93|0
1651118490000|2022-04-28 04:01:30|170.85|168.05|170.85|168.05|170.85|168.05|170.85|168.05|0
1651118500000|2022-04-28 04:01:40|170.79|167.99|170.73|167.93|170.79|167.99|170.73|167.93|0
1651118510000|2022-04-28 04:01:50|170.85|168.05|170.73|167.93|170.85|168.05|170.73|167.93|0
1651118520000|2022-04-28 04:02:00|170.54|167.74|170.24|167.44|170.54|167.74|170.24|167.44|0
1651118530000|2022-04-28 04:02:10|170|167.2|170|167.2|170|167.2|169.88|167.08|0
1651118540000|2022-04-28 04:02:20|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1651118550000|2022-04-28 04:02:30|170.36|167.56|170.42|167.62|170.42|167.62|170.36|167.56|0
1651118560000|2022-04-28 04:02:40|170.36|167.56|170.48|167.68|170.48|167.68|170.36|167.56|0
1651118570000|2022-04-28 04:02:50|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1651118580000|2022-04-28 04:03:00|170.3|167.5|170.36|167.56|170.36|167.56|170.3|167.5|0
1651118590000|2022-04-28 04:03:10|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1651118600000|2022-04-28 04:03:20|170.36|167.56|170.42|167.62|170.42|167.62|170.36|167.56|0
1651118610000|2022-04-28 04:03:30|170.36|167.56|170.48|167.68|170.48|167.68|170.36|167.56|0
1651118620000|2022-04-28 04:03:40|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1651118640000|2022-04-28 04:04:00|170.48|167.68|170.36|167.56|170.48|167.68|170.36|167.56|0
1651118660000|2022-04-28 04:04:20|170.3|167.5|170.3|167.5|170.36|167.56|170.3|167.5|0
1651118670000|2022-04-28 04:04:30|170.36|167.56|170.3|167.5|170.36|167.56|170.3|167.5|0
1651118680000|2022-04-28 04:04:40|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1651118690000|2022-04-28 04:04:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1651118710000|2022-04-28 04:05:10|170.18|167.38|170.24|167.44|170.24|167.44|170.18|167.38|0
1651118720000|2022-04-28 04:05:20|170.18|167.38|170.24|167.44|170.24|167.44|170.18|167.38|0
1651118740000|2022-04-28 04:05:40|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1651118760000|2022-04-28 04:06:00|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1651118770000|2022-04-28 04:06:10|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1651118780000|2022-04-28 04:06:20|169.99|167.19|170.12|167.32|170.12|167.32|169.99|167.19|0
1651118790000|2022-04-28 04:06:30|170.24|167.44|170.17|167.37|170.24|167.44|170.17|167.37|0
1651118800000|2022-04-28 04:06:40|170.12|167.32|170.05|167.25|170.12|167.32|170.05|167.25|0
1651118810000|2022-04-28 04:06:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1651118820000|2022-04-28 04:07:00|170.05|167.25|170.24|167.44|170.24|167.44|170.05|167.25|0
1651118830000|2022-04-28 04:07:10|170.36|167.56|170.48|167.68|170.48|167.68|170.36|167.56|0
1651118860000|2022-04-28 04:07:40|170.42|167.62|170.36|167.56|170.42|167.62|170.36|167.56|0
1651118870000|2022-04-28 04:07:50|170.42|167.62|170.48|167.68|170.48|167.68|170.42|167.62|0
1651118880000|2022-04-28 04:08:00|170.36|167.56|170.36|167.56|170.48|167.68|170.36|167.56|0
1651118890000|2022-04-28 04:08:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1651118900000|2022-04-28 04:08:20|170.48|167.68|170.36|167.56|170.48|167.68|170.36|167.56|0
1651118910000|2022-04-28 04:08:30|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1651118920000|2022-04-28 04:08:40|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1651118930000|2022-04-28 04:08:50|170.24|167.44|170.24|167.44|170.36|167.56|170.24|167.44|0
1651118940000|2022-04-28 04:09:00|170.11|167.31|170.17|167.37|170.24|167.44|170.11|167.31|0
1651118950000|2022-04-28 04:09:10|170.24|167.44|170.29|167.49|170.29|167.49|170.17|167.37|0
1651118960000|2022-04-28 04:09:20|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1651118970000|2022-04-28 04:09:30|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1651118980000|2022-04-28 04:09:40|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1651118990000|2022-04-28 04:09:50|170.23|167.43|170.42|167.62|170.42|167.62|170.23|167.43|0
1651119000000|2022-04-28 04:10:00|170.36|167.56|170.6|167.8|170.72|167.92|170.36|167.56|0
1651119040000|2022-04-28 04:10:40|170.72|167.92|170.85|168.05|170.85|168.05|170.72|167.92|0
1651119050000|2022-04-28 04:10:50|170.97|168.17|170.97|168.17|171.09|168.29|170.97|168.17|0
1651119060000|2022-04-28 04:11:00|170.84|168.04|170.97|168.17|170.97|168.17|170.84|168.04|0
1651119070000|2022-04-28 04:11:10|171.03|168.23|170.97|168.17|171.09|168.29|170.97|168.17|0
1651119080000|2022-04-28 04:11:20|170.72|167.92|170.54|167.74|170.72|167.92|170.54|167.74|0
1651119090000|2022-04-28 04:11:30|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1651119110000|2022-04-28 04:11:50|170.36|167.56|170.36|167.56|170.36|167.56|170.23|167.43|0
1651119120000|2022-04-28 04:12:00|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1651119140000|2022-04-28 04:12:20|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1651119150000|2022-04-28 04:12:30|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1651119160000|2022-04-28 04:12:40|170.23|167.43|170.29|167.49|170.35|167.55|170.23|167.43|0
1651119170000|2022-04-28 04:12:50|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1651119180000|2022-04-28 04:13:00|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1651119190000|2022-04-28 04:13:10|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1651119210000|2022-04-28 04:13:30|170.48|167.68|170.53|167.73|170.53|167.73|170.48|167.68|0
1651119220000|2022-04-28 04:13:40|170.6|167.8|170.53|167.73|170.6|167.8|170.53|167.73|0
1651119230000|2022-04-28 04:13:50|170.6|167.8|170.6|167.8|170.6|167.8|170.53|167.73|0
1651119240000|2022-04-28 04:14:00|170.66|167.86|170.66|167.86|170.66|167.86|170.66|167.86|0
1651119250000|2022-04-28 04:14:10|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1651119260000|2022-04-28 04:14:20|170.53|167.73|170.6|167.8|170.6|167.8|170.53|167.73|0
1651119270000|2022-04-28 04:14:30|170.53|167.73|170.6|167.8|170.6|167.8|170.53|167.73|0
1651119290000|2022-04-28 04:14:50|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1651119300000|2022-04-28 04:15:00|170.6|167.8|170.23|167.43|170.6|167.8|170.23|167.43|0
1651119310000|2022-04-28 04:15:10|170.35|167.55|170.35|167.55|170.35|167.55|170.23|167.43|0
1651119330000|2022-04-28 04:15:30|170.23|167.43|170.35|167.55|170.35|167.55|170.23|167.43|0
1651119340000|2022-04-28 04:15:40|170.47|167.67|170.35|167.55|170.47|167.67|170.35|167.55|0
1651119350000|2022-04-28 04:15:50|170.47|167.67|170.47|167.67|170.47|167.67|170.41|167.61|0
1651119360000|2022-04-28 04:16:00|170.53|167.73|170.6|167.8|170.6|167.8|170.53|167.73|0
1651119370000|2022-04-28 04:16:10|170.47|167.67|170.35|167.55|170.47|167.67|170.35|167.55|0
1651119380000|2022-04-28 04:16:20|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1651119400000|2022-04-28 04:16:40|170.35|167.55|170.11|167.31|170.35|167.55|170.11|167.31|0
1651119410000|2022-04-28 04:16:50|170.23|167.43|170.11|167.31|170.23|167.43|170.11|167.31|0
1651119420000|2022-04-28 04:17:00|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1651119450000|2022-04-28 04:17:30|169.92|167.12|169.86|167.06|169.92|167.12|169.86|167.06|0
1651119460000|2022-04-28 04:17:40|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1651119490000|2022-04-28 04:18:10|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1651119500000|2022-04-28 04:18:20|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1651119540000|2022-04-28 04:19:00|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1651119550000|2022-04-28 04:19:10|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1651119560000|2022-04-28 04:19:20|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1651119570000|2022-04-28 04:19:30|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1651119580000|2022-04-28 04:19:40|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1651119600000|2022-04-28 04:20:00|170.04|167.24|170.04|167.24|170.04|167.24|169.98|167.18|0
1651119610000|2022-04-28 04:20:10|170.1|167.3|169.98|167.18|170.1|167.3|169.98|167.18|0
1651119620000|2022-04-28 04:20:20|170.1|167.3|170.1|167.3|170.1|167.3|170.04|167.24|0
1651119630000|2022-04-28 04:20:30|170.04|167.24|170.1|167.3|170.1|167.3|170.04|167.24|0
1651119650000|2022-04-28 04:20:50|170.23|167.43|170.47|167.67|170.47|167.67|170.23|167.43|0
1651119660000|2022-04-28 04:21:00|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1651119670000|2022-04-28 04:21:10|170.23|167.43|170.28|167.48|170.28|167.48|170.23|167.43|0
1651119680000|2022-04-28 04:21:20|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1651119690000|2022-04-28 04:21:30|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1651119700000|2022-04-28 04:21:40|170.28|167.48|170.22|167.42|170.28|167.48|170.22|167.42|0
1651119710000|2022-04-28 04:21:50|170.28|167.48|170.35|167.55|170.35|167.55|170.28|167.48|0
1651119760000|2022-04-28 04:22:40|170.53|167.73|170.35|167.55|170.53|167.73|170.35|167.55|0
1651119770000|2022-04-28 04:22:50|170.4|167.6|170.47|167.67|170.47|167.67|170.4|167.6|0
1651119780000|2022-04-28 04:23:00|170.35|167.55|170.47|167.67|170.47|167.67|170.35|167.55|0
1651119800000|2022-04-28 04:23:20|170.59|167.79|170.47|167.67|170.59|167.79|170.47|167.67|0
1651119810000|2022-04-28 04:23:30|170.53|167.73|170.47|167.67|170.59|167.79|170.47|167.67|0
1651119820000|2022-04-28 04:23:40|170.4|167.6|170.35|167.55|170.4|167.6|170.35|167.55|0
1651119830000|2022-04-28 04:23:50|170.47|167.67|170.53|167.73|170.53|167.73|170.47|167.67|0
1651119840000|2022-04-28 04:24:00|170.59|167.79|170.47|167.67|170.59|167.79|170.47|167.67|0
1651119850000|2022-04-28 04:24:10|170.53|167.73|170.59|167.79|170.59|167.79|170.53|167.73|0
1651119860000|2022-04-28 04:24:20|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1651119900000|2022-04-28 04:25:00|170.4|167.6|170.34|167.54|170.4|167.6|170.34|167.54|0
1651119930000|2022-04-28 04:25:30|170.22|167.42|170.34|167.54|170.34|167.54|170.22|167.42|0
1651119940000|2022-04-28 04:25:40|170.4|167.6|170.34|167.54|170.4|167.6|170.34|167.54|0
1651119950000|2022-04-28 04:25:50|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1651119960000|2022-04-28 04:26:00|170.34|167.54|170.28|167.48|170.34|167.54|170.22|167.42|0
1651119970000|2022-04-28 04:26:10|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1651120000000|2022-04-28 04:26:40|170.47|167.67|170.46|167.66|170.47|167.67|170.46|167.66|0
1651120010000|2022-04-28 04:26:50|170.52|167.72|170.59|167.79|170.59|167.79|170.52|167.72|0
1651120020000|2022-04-28 04:27:00|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1651120030000|2022-04-28 04:27:10|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1651120040000|2022-04-28 04:27:20|170.65|167.85|170.77|167.97|170.77|167.97|170.65|167.85|0
1651120050000|2022-04-28 04:27:30|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1651120060000|2022-04-28 04:27:40|170.77|167.97|170.65|167.85|170.83|168.03|170.65|167.85|0
1651120070000|2022-04-28 04:27:50|170.59|167.79|170.83|168.03|170.83|168.03|170.59|167.79|0
1651120080000|2022-04-28 04:28:00|170.71|167.91|170.71|167.91|170.71|167.91|170.59|167.79|0
1651120090000|2022-04-28 04:28:10|170.64|167.84|170.59|167.79|170.64|167.84|170.59|167.79|0
1651120100000|2022-04-28 04:28:20|170.46|167.66|170.52|167.72|170.59|167.79|170.46|167.66|0
1651120110000|2022-04-28 04:28:30|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1651120120000|2022-04-28 04:28:40|170.59|167.79|170.59|167.79|170.59|167.79|170.59|167.79|0
1651120140000|2022-04-28 04:29:00|170.71|167.91|170.59|167.79|170.71|167.91|170.59|167.79|0
1651120150000|2022-04-28 04:29:10|170.64|167.84|170.71|167.91|170.71|167.91|170.64|167.84|0
1651120160000|2022-04-28 04:29:20|170.59|167.79|170.58|167.78|170.59|167.79|170.58|167.78|0
1651120180000|2022-04-28 04:29:40|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1651120190000|2022-04-28 04:29:50|170.58|167.78|170.58|167.78|170.58|167.78|170.58|167.78|0
1651120200000|2022-04-28 04:30:00|170.71|167.91|170.64|167.84|170.71|167.91|170.58|167.78|0
1651120210000|2022-04-28 04:30:10|170.71|167.91|170.58|167.78|170.71|167.91|170.58|167.78|0
1651120220000|2022-04-28 04:30:20|170.34|167.54|170.34|167.54|170.34|167.54|170.34|167.54|0
1651120230000|2022-04-28 04:30:30|170.46|167.66|170.34|167.54|170.46|167.66|170.34|167.54|0
1651120240000|2022-04-28 04:30:40|170.46|167.66|170.46|167.66|170.46|167.66|170.46|167.66|0
1651120250000|2022-04-28 04:30:50|170.34|167.54|170.28|167.48|170.34|167.54|170.28|167.48|0
1651120260000|2022-04-28 04:31:00|170.34|167.54|170.34|167.54|170.34|167.54|170.28|167.48|0
1651120280000|2022-04-28 04:31:20|170.28|167.48|170.46|167.66|170.46|167.66|170.28|167.48|0
1651120290000|2022-04-28 04:31:30|170.58|167.78|170.71|167.91|170.71|167.91|170.58|167.78|0
1651120300000|2022-04-28 04:31:40|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1651120310000|2022-04-28 04:31:50|170.58|167.78|170.71|167.91|170.71|167.91|170.58|167.78|0
1651120320000|2022-04-28 04:32:00|170.83|168.03|170.71|167.91|170.83|168.03|170.71|167.91|0
1651120330000|2022-04-28 04:32:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1651120340000|2022-04-28 04:32:20|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1651120350000|2022-04-28 04:32:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1651120370000|2022-04-28 04:32:50|170.83|168.03|170.83|168.03|170.83|168.03|170.83|168.03|0
1651120380000|2022-04-28 04:33:00|170.95|168.15|170.83|168.03|170.95|168.15|170.83|168.03|0
1651120390000|2022-04-28 04:33:10|170.95|168.15|170.76|167.96|170.95|168.15|170.76|167.96|0
1651120400000|2022-04-28 04:33:20|170.64|167.84|170.58|167.78|170.64|167.84|170.58|167.78|0
1651120410000|2022-04-28 04:33:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1651120460000|2022-04-28 04:34:20|170.83|168.03|170.7|167.9|170.83|168.03|170.7|167.9|0
1651120470000|2022-04-28 04:34:30|170.76|167.96|170.83|168.03|170.83|168.03|170.76|167.96|0
1651120490000|2022-04-28 04:34:50|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651120500000|2022-04-28 04:35:00|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1651120520000|2022-04-28 04:35:20|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651120530000|2022-04-28 04:35:30|170.88|168.08|170.88|168.08|170.95|168.15|170.88|168.08|0
1651120540000|2022-04-28 04:35:40|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651120550000|2022-04-28 04:35:50|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1651120560000|2022-04-28 04:36:00|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651120590000|2022-04-28 04:36:30|171.07|168.27|171.07|168.27|171.07|168.27|171|168.2|0
1651120600000|2022-04-28 04:36:40|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1651120610000|2022-04-28 04:36:50|170.88|168.08|170.95|168.15|170.95|168.15|170.88|168.08|0
1651120620000|2022-04-28 04:37:00|170.82|168.02|170.82|168.02|170.95|168.15|170.82|168.02|0
1651120630000|2022-04-28 04:37:10|170.88|168.08|170.82|168.02|170.88|168.08|170.82|168.02|0
1651120640000|2022-04-28 04:37:20|170.88|168.08|170.88|168.08|170.88|168.08|170.88|168.08|0
1651120650000|2022-04-28 04:37:30|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1651120670000|2022-04-28 04:37:50|170.76|167.96|170.82|168.02|170.82|168.02|170.76|167.96|0
1651120690000|2022-04-28 04:38:10|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1651120740000|2022-04-28 04:39:00|170.76|167.96|170.82|168.02|170.82|168.02|170.7|167.9|0
1651120760000|2022-04-28 04:39:20|170.88|168.08|170.82|168.02|170.88|168.08|170.82|168.02|0
1651120770000|2022-04-28 04:39:30|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1651120790000|2022-04-28 04:39:50|171|168.2|171|168.2|171|168.2|171|168.2|0
1651120800000|2022-04-28 04:40:00|170.94|168.14|170.88|168.08|170.94|168.14|170.88|168.08|0
1651120810000|2022-04-28 04:40:10|170.94|168.14|170.88|168.08|170.94|168.14|170.88|168.08|0
1651120820000|2022-04-28 04:40:20|170.94|168.14|170.94|168.14|170.94|168.14|170.94|168.14|0
1651120830000|2022-04-28 04:40:30|170.82|168.02|170.76|167.96|170.82|168.02|170.76|167.96|0
1651120870000|2022-04-28 04:41:10|170.7|167.9|170.76|167.96|170.76|167.96|170.7|167.9|0
1651120880000|2022-04-28 04:41:20|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1651120890000|2022-04-28 04:41:30|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1651120900000|2022-04-28 04:41:40|171|168.2|171|168.2|171.06|168.26|171|168.2|0
1651120910000|2022-04-28 04:41:50|171.06|168.26|171.06|168.26|171.06|168.26|171.06|168.26|0
1651120920000|2022-04-28 04:42:00|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1651120970000|2022-04-28 04:42:50|171.31|168.51|171.31|168.51|171.37|168.57|171.31|168.51|0
1651120980000|2022-04-28 04:43:00|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1651120990000|2022-04-28 04:43:10|171.37|168.57|171.31|168.51|171.43|168.63|171.31|168.51|0
1651121000000|2022-04-28 04:43:20|171.55|168.75|171.55|168.75|171.55|168.75|171.49|168.69|0
1651121010000|2022-04-28 04:43:30|171.68|168.88|171.92|169.12|171.92|169.12|171.68|168.88|0
1651121020000|2022-04-28 04:43:40|171.8|169|171.8|169|171.86|169.06|171.8|169|0
1651121030000|2022-04-28 04:43:50|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1651121040000|2022-04-28 04:44:00|171.8|169|171.92|169.12|171.92|169.12|171.8|169|0
1651121090000|2022-04-28 04:44:50|171.86|169.06|171.86|169.06|171.86|169.06|171.86|169.06|0
1651121100000|2022-04-28 04:45:00|171.8|169|171.92|169.12|171.92|169.12|171.8|169|0
1651121170000|2022-04-28 04:46:10|172.04|169.24|172.04|169.24|172.04|169.24|172.04|169.24|0
1651121190000|2022-04-28 04:46:30|172.16|169.36|172.29|169.49|172.29|169.49|172.16|169.36|0
1651121200000|2022-04-28 04:46:40|172.35|169.55|172.35|169.55|172.41|169.61|172.35|169.55|0
1651121210000|2022-04-28 04:46:50|172.41|169.61|172.41|169.61|172.41|169.61|172.41|169.61|0
1651121220000|2022-04-28 04:47:00|172.29|169.49|172.35|169.55|172.35|169.55|172.29|169.49|0
1651121230000|2022-04-28 04:47:10|172.29|169.49|172.47|169.67|172.47|169.67|172.29|169.49|0
1651121240000|2022-04-28 04:47:20|172.53|169.73|172.53|169.73|172.66|169.86|172.53|169.73|0
1651121250000|2022-04-28 04:47:30|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1651121270000|2022-04-28 04:47:50|172.59|169.79|172.66|169.86|172.66|169.86|172.59|169.79|0
1651121290000|2022-04-28 04:48:10|172.59|169.79|172.53|169.73|172.66|169.86|172.53|169.73|0
1651121300000|2022-04-28 04:48:20|172.59|169.79|172.66|169.86|172.66|169.86|172.59|169.79|0
1651121310000|2022-04-28 04:48:30|172.53|169.73|172.53|169.73|172.65|169.85|172.53|169.73|0
1651121320000|2022-04-28 04:48:40|172.47|169.67|172.41|169.61|172.47|169.67|172.41|169.61|0
1651121330000|2022-04-28 04:48:50|172.53|169.73|172.29|169.49|172.53|169.73|172.29|169.49|0
1651121360000|2022-04-28 04:49:20|172.41|169.61|172.53|169.73|172.53|169.73|172.41|169.61|0
1651121380000|2022-04-28 04:49:40|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121410000|2022-04-28 04:50:10|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1651121420000|2022-04-28 04:50:20|172.65|169.85|172.71|169.91|172.71|169.91|172.65|169.85|0
1651121430000|2022-04-28 04:50:30|172.65|169.85|172.78|169.98|172.78|169.98|172.65|169.85|0
1651121440000|2022-04-28 04:50:40|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121450000|2022-04-28 04:50:50|172.53|169.73|172.65|169.85|172.65|169.85|172.53|169.73|0
1651121460000|2022-04-28 04:51:00|172.59|169.79|172.53|169.73|172.59|169.79|172.53|169.73|0
1651121480000|2022-04-28 04:51:20|172.41|169.61|172.53|169.73|172.53|169.73|172.41|169.61|0
1651121490000|2022-04-28 04:51:30|172.47|169.67|172.53|169.73|172.53|169.73|172.47|169.67|0
1651121500000|2022-04-28 04:51:40|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121510000|2022-04-28 04:51:50|172.59|169.79|172.53|169.73|172.59|169.79|172.53|169.73|0
1651121530000|2022-04-28 04:52:10|172.59|169.79|172.65|169.85|172.65|169.85|172.59|169.79|0
1651121540000|2022-04-28 04:52:20|172.59|169.79|172.65|169.85|172.65|169.85|172.59|169.79|0
1651121560000|2022-04-28 04:52:40|172.53|169.73|172.41|169.61|172.53|169.73|172.41|169.61|0
1651121580000|2022-04-28 04:53:00|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1651121590000|2022-04-28 04:53:10|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1651121600000|2022-04-28 04:53:20|172.53|169.73|172.4|169.6|172.53|169.73|172.4|169.6|0
1651121620000|2022-04-28 04:53:40|172.46|169.66|172.4|169.6|172.46|169.66|172.4|169.6|0
1651121630000|2022-04-28 04:53:50|172.46|169.66|172.4|169.6|172.46|169.66|172.4|169.6|0
1651121640000|2022-04-28 04:54:00|172.28|169.48|172.4|169.6|172.4|169.6|172.28|169.48|0
1651121650000|2022-04-28 04:54:10|172.28|169.48|172.4|169.6|172.4|169.6|172.28|169.48|0
1651121660000|2022-04-28 04:54:20|172.53|169.73|172.53|169.73|172.53|169.73|172.53|169.73|0
1651121670000|2022-04-28 04:54:30|172.4|169.6|172.53|169.73|172.53|169.73|172.4|169.6|0
1651121680000|2022-04-28 04:54:40|172.46|169.66|172.4|169.6|172.53|169.73|172.4|169.6|0
1651121690000|2022-04-28 04:54:50|172.46|169.66|172.4|169.6|172.46|169.66|172.4|169.6|0
1651121700000|2022-04-28 04:55:00|172.46|169.66|172.53|169.73|172.53|169.73|172.4|169.6|0
1651121710000|2022-04-28 04:55:10|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121720000|2022-04-28 04:55:20|172.53|169.73|172.53|169.73|172.53|169.73|172.53|169.73|0
1651121730000|2022-04-28 04:55:30|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121740000|2022-04-28 04:55:40|172.53|169.73|172.53|169.73|172.53|169.73|172.4|169.6|0
1651121770000|2022-04-28 04:56:10|172.58|169.78|172.65|169.85|172.65|169.85|172.58|169.78|0
1651121800000|2022-04-28 04:56:40|172.71|169.91|172.65|169.85|172.71|169.91|172.65|169.85|0
1651121810000|2022-04-28 04:56:50|172.71|169.91|172.71|169.91|172.71|169.91|172.71|169.91|0
1651121820000|2022-04-28 04:57:00|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1651121830000|2022-04-28 04:57:10|172.71|169.91|172.71|169.91|172.77|169.97|172.71|169.91|0
1651121840000|2022-04-28 04:57:20|172.77|169.97|172.71|169.91|172.77|169.97|172.71|169.91|0
1651121850000|2022-04-28 04:57:30|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121860000|2022-04-28 04:57:40|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1651121880000|2022-04-28 04:58:00|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1651121890000|2022-04-28 04:58:10|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121900000|2022-04-28 04:58:20|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1651121920000|2022-04-28 04:58:40|172.71|169.91|172.77|169.97|172.77|169.97|172.71|169.91|0
1651121940000|2022-04-28 04:59:00|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1651121950000|2022-04-28 04:59:10|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1651121960000|2022-04-28 04:59:20|172.83|170.03|172.83|170.03|172.83|170.03|172.77|169.97|0
1651121970000|2022-04-28 04:59:30|172.89|170.09|172.89|170.09|172.89|170.09|172.83|170.03|0
1651121980000|2022-04-28 04:59:40|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1651122000000|2022-04-28 05:00:00|172.7|169.9|172.65|169.85|172.7|169.9|172.52|169.72|0
1651122010000|2022-04-28 05:00:10|172.52|169.72|172.46|169.66|172.52|169.72|172.46|169.66|0
1651122020000|2022-04-28 05:00:20|172.4|169.6|172.65|169.85|172.65|169.85|172.4|169.6|0
1651122030000|2022-04-28 05:00:30|172.52|169.72|172.52|169.72|172.52|169.72|172.52|169.72|0
1651122040000|2022-04-28 05:00:40|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1651122060000|2022-04-28 05:01:00|172.52|169.72|172.52|169.72|172.64|169.84|172.52|169.72|0
1651122070000|2022-04-28 05:01:10|172.28|169.48|172.28|169.48|172.28|169.48|172.28|169.48|0
1651122080000|2022-04-28 05:01:20|172.15|169.35|171.91|169.11|172.15|169.35|171.91|169.11|0
1651122090000|2022-04-28 05:01:30|171.78|168.98|171.91|169.11|171.91|169.11|171.78|168.98|0
1651122100000|2022-04-28 05:01:40|171.78|168.98|171.78|168.98|171.78|168.98|171.66|168.86|0
1651122110000|2022-04-28 05:01:50|171.91|169.11|171.91|169.11|171.91|169.11|171.91|169.11|0
1651122120000|2022-04-28 05:02:00|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1651122130000|2022-04-28 05:02:10|172.03|169.23|171.91|169.11|172.03|169.23|171.91|169.11|0
1651122140000|2022-04-28 05:02:20|171.78|168.98|171.84|169.04|171.84|169.04|171.78|168.98|0
1651122150000|2022-04-28 05:02:30|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1651122160000|2022-04-28 05:02:40|171.84|169.04|171.91|169.11|171.91|169.11|171.84|169.04|0
1651122170000|2022-04-28 05:02:50|171.96|169.16|172.03|169.23|172.03|169.23|171.96|169.16|0
1651122180000|2022-04-28 05:03:00|171.9|169.1|172.15|169.35|172.15|169.35|171.9|169.1|0
1651122190000|2022-04-28 05:03:10|172.03|169.23|172.03|169.23|172.03|169.23|172.03|169.23|0
1651122200000|2022-04-28 05:03:20|171.9|169.1|171.9|169.1|172.03|169.23|171.9|169.1|0
1651122220000|2022-04-28 05:03:40|171.78|168.98|171.96|169.16|171.96|169.16|171.78|168.98|0
1651122230000|2022-04-28 05:03:50|171.9|169.1|171.96|169.16|171.96|169.16|171.9|169.1|0
1651122240000|2022-04-28 05:04:00|171.9|169.1|172.33|169.53|172.33|169.53|171.9|169.1|0
1651122250000|2022-04-28 05:04:10|172.4|169.6|172.4|169.6|172.4|169.6|172.27|169.47|0
1651122260000|2022-04-28 05:04:20|172.27|169.47|172.27|169.47|172.27|169.47|172.15|169.35|0
1651122270000|2022-04-28 05:04:30|172.15|169.35|172.27|169.47|172.27|169.47|172.15|169.35|0
1651122280000|2022-04-28 05:04:40|172.21|169.41|172.15|169.35|172.21|169.41|172.15|169.35|0
1651122300000|2022-04-28 05:05:00|172.27|169.47|172.27|169.47|172.4|169.6|172.27|169.47|0
1651122320000|2022-04-28 05:05:20|172.15|169.35|172.27|169.47|172.27|169.47|172.15|169.35|0
1651122350000|2022-04-28 05:05:50|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1651122360000|2022-04-28 05:06:00|172.27|169.47|172.39|169.59|172.39|169.59|172.21|169.41|0
1651122370000|2022-04-28 05:06:10|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1651122380000|2022-04-28 05:06:20|172.33|169.53|172.39|169.59|172.45|169.65|172.33|169.53|0
1651122390000|2022-04-28 05:06:30|172.27|169.47|172.27|169.47|172.27|169.47|172.21|169.41|0
1651122400000|2022-04-28 05:06:40|172.33|169.53|172.33|169.53|172.33|169.53|172.33|169.53|0
1651122410000|2022-04-28 05:06:50|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1651122420000|2022-04-28 05:07:00|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1651122430000|2022-04-28 05:07:10|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1651122440000|2022-04-28 05:07:20|172.15|169.35|172.02|169.22|172.15|169.35|172.02|169.22|0
1651122450000|2022-04-28 05:07:30|172.15|169.35|172.15|169.35|172.27|169.47|172.15|169.35|0
1651122460000|2022-04-28 05:07:40|172.27|169.47|172.15|169.35|172.27|169.47|172.15|169.35|0
1651122470000|2022-04-28 05:07:50|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1651122480000|2022-04-28 05:08:00|171.9|169.1|172.02|169.22|172.02|169.22|171.9|169.1|0
1651122490000|2022-04-28 05:08:10|171.9|169.1|172.02|169.22|172.02|169.22|171.9|169.1|0
1651122500000|2022-04-28 05:08:20|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1651122510000|2022-04-28 05:08:30|172.15|169.35|172.15|169.35|172.15|169.35|172.15|169.35|0
1651122520000|2022-04-28 05:08:40|172.21|169.41|172.15|169.35|172.21|169.41|172.15|169.35|0
1651122540000|2022-04-28 05:09:00|172.2|169.4|172.15|169.35|172.2|169.4|172.15|169.35|0
1651122560000|2022-04-28 05:09:20|172.02|169.22|172.02|169.22|172.08|169.28|172.02|169.22|0
1651122570000|2022-04-28 05:09:30|172.15|169.35|172.33|169.53|172.39|169.59|172.15|169.35|0
1651122580000|2022-04-28 05:09:40|172.39|169.59|172.27|169.47|172.39|169.59|172.27|169.47|0
1651122590000|2022-04-28 05:09:50|172.39|169.59|172.51|169.71|172.51|169.71|172.39|169.59|0
1651122600000|2022-04-28 05:10:00|172.45|169.65|172.39|169.59|172.51|169.71|172.39|169.59|0
1651122610000|2022-04-28 05:10:10|172.27|169.47|172.39|169.59|172.39|169.59|172.27|169.47|0
1651122620000|2022-04-28 05:10:20|172.33|169.53|172.27|169.47|172.33|169.53|172.27|169.47|0
1651122640000|2022-04-28 05:10:40|172.14|169.34|172.27|169.47|172.27|169.47|172.14|169.34|0
1651122650000|2022-04-28 05:10:50|172.14|169.34|172.27|169.47|172.27|169.47|172.14|169.34|0
1651122660000|2022-04-28 05:11:00|172.33|169.53|172.27|169.47|172.33|169.53|172.27|169.47|0
1651122690000|2022-04-28 05:11:30|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1651122700000|2022-04-28 05:11:40|172.27|169.47|172.2|169.4|172.27|169.47|172.14|169.34|0
1651122710000|2022-04-28 05:11:50|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1651122720000|2022-04-28 05:12:00|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1651122730000|2022-04-28 05:12:10|172.14|169.34|172.02|169.22|172.14|169.34|172.02|169.22|0
1651122740000|2022-04-28 05:12:20|172.08|169.28|172.02|169.22|172.08|169.28|172.02|169.22|0
1651122780000|2022-04-28 05:13:00|172.14|169.34|172.39|169.59|172.39|169.59|172.14|169.34|0
1651122790000|2022-04-28 05:13:10|172.51|169.71|172.51|169.71|172.51|169.71|172.51|169.71|0
1651122800000|2022-04-28 05:13:20|172.57|169.77|172.51|169.71|172.57|169.77|172.51|169.71|0
1651122820000|2022-04-28 05:13:40|172.45|169.65|172.39|169.59|172.45|169.65|172.39|169.59|0
1651122830000|2022-04-28 05:13:50|172.26|169.46|172.32|169.52|172.32|169.52|172.26|169.46|0
1651122840000|2022-04-28 05:14:00|172.26|169.46|172.14|169.34|172.26|169.46|172.14|169.34|0
1651122850000|2022-04-28 05:14:10|172.02|169.22|172.14|169.34|172.14|169.34|172.02|169.22|0
1651122860000|2022-04-28 05:14:20|172.2|169.4|172.26|169.46|172.26|169.46|172.14|169.34|0
1651122870000|2022-04-28 05:14:30|172.14|169.34|172.14|169.34|172.26|169.46|172.14|169.34|0
1651122880000|2022-04-28 05:14:40|172.26|169.46|172.26|169.46|172.32|169.52|172.26|169.46|0
1651122890000|2022-04-28 05:14:50|172.39|169.59|172.39|169.59|172.39|169.59|172.39|169.59|0
1651122900000|2022-04-28 05:15:00|172.45|169.65|172.51|169.71|172.51|169.71|172.45|169.65|0
1651122920000|2022-04-28 05:15:20|172.39|169.59|172.51|169.71|172.51|169.71|172.39|169.59|0
1651122930000|2022-04-28 05:15:30|172.39|169.59|172.39|169.59|172.51|169.71|172.39|169.59|0
1651122940000|2022-04-28 05:15:40|172.51|169.71|172.39|169.59|172.51|169.71|172.39|169.59|0
1651122950000|2022-04-28 05:15:50|172.32|169.52|172.26|169.46|172.39|169.59|172.26|169.46|0
1651122960000|2022-04-28 05:16:00|172.14|169.34|172.02|169.22|172.14|169.34|172.02|169.22|0
1651122970000|2022-04-28 05:16:10|171.77|168.97|171.89|169.09|171.89|169.09|171.77|168.97|0
1651122980000|2022-04-28 05:16:20|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1651122990000|2022-04-28 05:16:30|171.89|169.09|172.08|169.28|172.08|169.28|171.89|169.09|0
1651123000000|2022-04-28 05:16:40|172.14|169.34|172.02|169.22|172.14|169.34|172.02|169.22|0
1651123020000|2022-04-28 05:17:00|171.89|169.09|172.02|169.22|172.02|169.22|171.89|169.09|0
1651123030000|2022-04-28 05:17:10|171.89|169.09|171.89|169.09|171.95|169.15|171.89|169.09|0
1651123040000|2022-04-28 05:17:20|171.77|168.97|171.65|168.85|171.77|168.97|171.65|168.85|0
1651123050000|2022-04-28 05:17:30|171.71|168.91|171.89|169.09|171.89|169.09|171.71|168.91|0
1651123060000|2022-04-28 05:17:40|171.77|168.97|171.83|169.03|171.83|169.03|171.77|168.97|0
1651123070000|2022-04-28 05:17:50|171.77|168.97|171.89|169.09|171.89|169.09|171.77|168.97|0
1651123080000|2022-04-28 05:18:00|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1651123090000|2022-04-28 05:18:10|171.83|169.03|171.89|169.09|171.89|169.09|171.83|169.03|0
1651123100000|2022-04-28 05:18:20|171.95|169.15|172.02|169.22|172.02|169.22|171.95|169.15|0
1651123110000|2022-04-28 05:18:30|172.01|169.21|172.2|169.4|172.2|169.4|172.01|169.21|0
1651123120000|2022-04-28 05:18:40|172.38|169.58|172.38|169.58|172.38|169.58|172.38|169.58|0
1651123140000|2022-04-28 05:19:00|172.26|169.46|172.2|169.4|172.26|169.46|172.2|169.4|0
1651123150000|2022-04-28 05:19:10|172.01|169.21|172.14|169.34|172.14|169.34|172.01|169.21|0
1651123160000|2022-04-28 05:19:20|172.01|169.21|172.01|169.21|172.01|169.21|171.95|169.15|0
1651123180000|2022-04-28 05:19:40|171.89|169.09|172.01|169.21|172.01|169.21|171.89|169.09|0
1651123200000|2022-04-28 05:20:00|172.14|169.34|172.14|169.34|172.2|169.4|172.14|169.34|0
1651123210000|2022-04-28 05:20:10|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1651123230000|2022-04-28 05:20:30|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1651123280000|2022-04-28 05:21:20|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1651123300000|2022-04-28 05:21:40|172.14|169.34|172.14|169.34|172.14|169.34|172.14|169.34|0
1651123310000|2022-04-28 05:21:50|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1651123330000|2022-04-28 05:22:10|172.26|169.46|172.13|169.33|172.26|169.46|172.13|169.33|0
1651123380000|2022-04-28 05:23:00|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1651123390000|2022-04-28 05:23:10|171.89|169.09|171.77|168.97|171.89|169.09|171.77|168.97|0
1651123410000|2022-04-28 05:23:30|171.64|168.84|172.01|169.21|172.13|169.33|171.64|168.84|0
1651123420000|2022-04-28 05:23:40|171.89|169.09|171.89|169.09|172.01|169.21|171.89|169.09|0
1651123440000|2022-04-28 05:24:00|171.82|169.02|171.89|169.09|171.89|169.09|171.82|169.02|0
1651123450000|2022-04-28 05:24:10|171.76|168.96|171.64|168.84|171.76|168.96|171.64|168.84|0
1651123460000|2022-04-28 05:24:20|171.7|168.9|171.64|168.84|171.7|168.9|171.64|168.84|0
1651123470000|2022-04-28 05:24:30|171.76|168.96|171.52|168.72|171.76|168.96|171.52|168.72|0
1651123480000|2022-04-28 05:24:40|171.64|168.84|171.52|168.72|171.64|168.84|171.52|168.72|0
1651123490000|2022-04-28 05:24:50|171.4|168.6|171.52|168.72|171.52|168.72|171.4|168.6|0
1651123500000|2022-04-28 05:25:00|171.4|168.6|171.45|168.65|171.45|168.65|171.4|168.6|0
1651123510000|2022-04-28 05:25:10|171.4|168.6|171.4|168.6|171.45|168.65|171.4|168.6|0
1651123520000|2022-04-28 05:25:20|171.27|168.47|171.4|168.6|171.4|168.6|171.27|168.47|0
1651123530000|2022-04-28 05:25:30|171.45|168.65|171.4|168.6|171.45|168.65|171.4|168.6|0
1651123540000|2022-04-28 05:25:40|171.33|168.53|171.27|168.47|171.45|168.65|171.27|168.47|0
1651123550000|2022-04-28 05:25:50|171.4|168.6|171.27|168.47|171.4|168.6|171.27|168.47|0
1651123560000|2022-04-28 05:26:00|171.4|168.6|171.39|168.59|171.4|168.6|171.27|168.47|0
1651123570000|2022-04-28 05:26:10|171.45|168.65|171.45|168.65|171.45|168.65|171.45|168.65|0
1651123580000|2022-04-28 05:26:20|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1651123590000|2022-04-28 05:26:30|171.64|168.84|171.76|168.96|171.76|168.96|171.64|168.84|0
1651123600000|2022-04-28 05:26:40|171.89|169.09|171.89|169.09|171.89|169.09|171.89|169.09|0
1651123610000|2022-04-28 05:26:50|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1651123620000|2022-04-28 05:27:00|172.13|169.33|172.01|169.21|172.13|169.33|172.01|169.21|0
1651123630000|2022-04-28 05:27:10|172.07|169.27|172.13|169.33|172.13|169.33|172.07|169.27|0
1651123640000|2022-04-28 05:27:20|172.25|169.45|172.38|169.58|172.38|169.58|172.25|169.45|0
1651123650000|2022-04-28 05:27:30|172.44|169.64|172.44|169.64|172.44|169.64|172.44|169.64|0
1651123660000|2022-04-28 05:27:40|172.62|169.82|172.62|169.82|172.62|169.82|172.62|169.82|0
1651123670000|2022-04-28 05:27:50|172.75|169.95|172.87|170.07|172.87|170.07|172.75|169.95|0
1651123680000|2022-04-28 05:28:00|172.75|169.95|172.62|169.82|172.75|169.95|172.62|169.82|0
1651123690000|2022-04-28 05:28:10|172.5|169.7|172.5|169.7|172.5|169.7|172.5|169.7|0
1651123700000|2022-04-28 05:28:20|172.38|169.58|172.5|169.7|172.5|169.7|172.38|169.58|0
1651123710000|2022-04-28 05:28:30|172.38|169.58|172.25|169.45|172.38|169.58|172.25|169.45|0
1651123720000|2022-04-28 05:28:40|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1651123730000|2022-04-28 05:28:50|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1651123740000|2022-04-28 05:29:00|171.76|168.96|171.76|168.96|171.76|168.96|171.76|168.96|0
1651123750000|2022-04-28 05:29:10|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1651123760000|2022-04-28 05:29:20|172.01|169.21|172.19|169.39|172.19|169.39|172.01|169.21|0
1651123770000|2022-04-28 05:29:30|172.31|169.51|172.25|169.45|172.37|169.57|172.25|169.45|0
1651123780000|2022-04-28 05:29:40|172.19|169.39|172.19|169.39|172.19|169.39|172.19|169.39|0
1651123790000|2022-04-28 05:29:50|172.13|169.33|172.5|169.7|172.5|169.7|172.13|169.33|0
1651123800000|2022-04-28 05:30:00|172.56|169.76|172.87|170.07|172.87|170.07|172.56|169.76|0
1651123810000|2022-04-28 05:30:10|172.74|169.94|172.74|169.94|172.87|170.07|172.74|169.94|0
1651123820000|2022-04-28 05:30:20|172.8|170|172.87|170.07|172.87|170.07|172.74|169.94|0
1651123830000|2022-04-28 05:30:30|172.74|169.94|172.5|169.7|172.74|169.94|172.5|169.7|0
1651123840000|2022-04-28 05:30:40|172.37|169.57|172.43|169.63|172.43|169.63|172.37|169.57|0
1651123850000|2022-04-28 05:30:50|172.37|169.57|172.37|169.57|172.37|169.57|172.31|169.51|0
1651123860000|2022-04-28 05:31:00|172.31|169.51|172.37|169.57|172.37|169.57|172.31|169.51|0
1651123870000|2022-04-28 05:31:10|172.25|169.45|172.25|169.45|172.25|169.45|172.25|169.45|0
1651123880000|2022-04-28 05:31:20|172.13|169.33|172.19|169.39|172.19|169.39|172.13|169.33|0
1651123890000|2022-04-28 05:31:30|172.13|169.33|172.37|169.57|172.37|169.57|172.13|169.33|0
1651123900000|2022-04-28 05:31:40|172.31|169.51|172.37|169.57|172.37|169.57|172.31|169.51|0
1651123910000|2022-04-28 05:31:50|172.43|169.63|172.31|169.51|172.43|169.63|172.31|169.51|0
1651123920000|2022-04-28 05:32:00|172.25|169.45|172|169.2|172.25|169.45|172|169.2|0
1651123930000|2022-04-28 05:32:10|172.13|169.33|172.19|169.39|172.19|169.39|172.13|169.33|0
1651123940000|2022-04-28 05:32:20|172.31|169.51|172.25|169.45|172.5|169.7|172.25|169.45|0
1651123950000|2022-04-28 05:32:30|172.37|169.57|172.25|169.45|172.37|169.57|172.25|169.45|0
1651123970000|2022-04-28 05:32:50|172.31|169.51|172.13|169.33|172.37|169.57|172.13|169.33|0
1651123980000|2022-04-28 05:33:00|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1651123990000|2022-04-28 05:33:10|171.82|169.02|171.76|168.96|171.82|169.02|171.76|168.96|0
1651124000000|2022-04-28 05:33:20|171.88|169.08|171.88|169.08|171.88|169.08|171.88|169.08|0
1651124010000|2022-04-28 05:33:30|171.94|169.14|172|169.2|172|169.2|171.88|169.08|0
1651124020000|2022-04-28 05:33:40|171.88|169.08|171.94|169.14|172|169.2|171.88|169.08|0
1651124030000|2022-04-28 05:33:50|172|169.2|171.94|169.14|172|169.2|171.94|169.14|0
1651124040000|2022-04-28 05:34:00|172|169.2|172|169.2|172|169.2|172|169.2|0
1651124050000|2022-04-28 05:34:10|172.06|169.26|172|169.2|172.06|169.26|172|169.2|0
1651124060000|2022-04-28 05:34:20|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1651124070000|2022-04-28 05:34:30|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1651124080000|2022-04-28 05:34:40|172.12|169.32|172.06|169.26|172.12|169.32|172|169.2|0
1651124090000|2022-04-28 05:34:50|172.12|169.32|172|169.2|172.12|169.32|172|169.2|0
1651124100000|2022-04-28 05:35:00|172.37|169.57|172.62|169.82|172.62|169.82|172.37|169.57|0
1651124110000|2022-04-28 05:35:10|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1651124120000|2022-04-28 05:35:20|172.62|169.82|172.74|169.94|172.86|170.06|172.62|169.82|0
1651124130000|2022-04-28 05:35:30|172.86|170.06|172.74|169.94|172.86|170.06|172.74|169.94|0
1651124140000|2022-04-28 05:35:40|172.99|170.19|172.86|170.06|172.99|170.19|172.86|170.06|0
1651124150000|2022-04-28 05:35:50|172.49|169.69|172.62|169.82|172.62|169.82|172.49|169.69|0
1651124160000|2022-04-28 05:36:00|172.49|169.69|172.12|169.32|172.49|169.69|172.12|169.32|0
1651124170000|2022-04-28 05:36:10|172.25|169.45|172.25|169.45|172.25|169.45|172.12|169.32|0
1651124180000|2022-04-28 05:36:20|172.12|169.32|172.12|169.32|172.12|169.32|172|169.2|0
1651124190000|2022-04-28 05:36:30|172.18|169.38|172.25|169.45|172.25|169.45|172.18|169.38|0
1651124200000|2022-04-28 05:36:40|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1651124210000|2022-04-28 05:36:50|172.25|169.45|172.3|169.5|172.3|169.5|172.25|169.45|0
1651124220000|2022-04-28 05:37:00|172.25|169.45|172.37|169.57|172.37|169.57|172.25|169.45|0
1651124230000|2022-04-28 05:37:10|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1651124240000|2022-04-28 05:37:20|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1651124250000|2022-04-28 05:37:30|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1651124260000|2022-04-28 05:37:40|172.86|170.06|173.11|170.31|173.11|170.31|172.86|170.06|0
1651124280000|2022-04-28 05:38:00|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1651124290000|2022-04-28 05:38:10|173.35|170.55|173.41|170.61|173.41|170.61|173.35|170.55|0
1651124300000|2022-04-28 05:38:20|173.35|170.55|173.17|170.37|173.35|170.55|173.17|170.37|0
1651124310000|2022-04-28 05:38:30|173.23|170.43|173.11|170.31|173.23|170.43|173.11|170.31|0
1651124320000|2022-04-28 05:38:40|172.98|170.18|173.11|170.31|173.11|170.31|172.98|170.18|0
1651124330000|2022-04-28 05:38:50|172.98|170.18|172.98|170.18|172.98|170.18|172.98|170.18|0
1651124340000|2022-04-28 05:39:00|172.86|170.06|172.86|170.06|172.86|170.06|172.74|169.94|0
1651124350000|2022-04-28 05:39:10|172.74|169.94|172.49|169.69|172.74|169.94|172.49|169.69|0
1651124360000|2022-04-28 05:39:20|172|169.2|172|169.2|172|169.2|172|169.2|0
1651124370000|2022-04-28 05:39:30|171.87|169.07|171.75|168.95|171.87|169.07|171.63|168.83|0
1651124380000|2022-04-28 05:39:40|171.81|169.01|171.87|169.07|171.87|169.07|171.81|169.01|0
1651124390000|2022-04-28 05:39:50|171.93|169.13|171.87|169.07|171.93|169.13|171.87|169.07|0
1651124400000|2022-04-28 05:40:00|171.93|169.13|172.12|169.32|172.12|169.32|171.87|169.07|0
1651124410000|2022-04-28 05:40:10|172.06|169.26|172.12|169.32|172.12|169.32|172.06|169.26|0
1651124420000|2022-04-28 05:40:20|172|169.2|171.87|169.07|172|169.2|171.87|169.07|0
1651124430000|2022-04-28 05:40:30|171.81|169.01|171.81|169.01|171.81|169.01|171.81|169.01|0
1651124440000|2022-04-28 05:40:40|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1651124450000|2022-04-28 05:40:50|171.75|168.95|171.75|168.95|171.87|169.07|171.75|168.95|0
1651124460000|2022-04-28 05:41:00|171.38|168.58|171.51|168.71|171.51|168.71|171.38|168.58|0
1651124470000|2022-04-28 05:41:10|171.38|168.58|171.32|168.52|171.44|168.64|171.32|168.52|0
1651124480000|2022-04-28 05:41:20|171.38|168.58|171.32|168.52|171.38|168.58|171.26|168.46|0
1651124490000|2022-04-28 05:41:30|171.38|168.58|171.26|168.46|171.38|168.58|171.26|168.46|0
1651124500000|2022-04-28 05:41:40|171.32|168.52|171.26|168.46|171.32|168.52|171.26|168.46|0
1651124510000|2022-04-28 05:41:50|171.2|168.4|171.14|168.34|171.2|168.4|171.14|168.34|0
1651124520000|2022-04-28 05:42:00|171.01|168.21|171.14|168.34|171.14|168.34|171.01|168.21|0
1651124530000|2022-04-28 05:42:10|171.26|168.46|171.38|168.58|171.38|168.58|171.26|168.46|0
1651124540000|2022-04-28 05:42:20|171.32|168.52|171.38|168.58|171.5|168.7|171.32|168.52|0
1651124550000|2022-04-28 05:42:30|171.26|168.46|171.38|168.58|171.38|168.58|171.26|168.46|0
1651124560000|2022-04-28 05:42:40|171.32|168.52|171.26|168.46|171.38|168.58|171.26|168.46|0
1651124570000|2022-04-28 05:42:50|171.32|168.52|171.56|168.76|171.56|168.76|171.32|168.52|0
1651124580000|2022-04-28 05:43:00|171.5|168.7|171.5|168.7|171.56|168.76|171.5|168.7|0
1651124590000|2022-04-28 05:43:10|171.32|168.52|170.83|168.03|171.32|168.52|170.83|168.03|0
1651124600000|2022-04-28 05:43:20|170.77|167.97|170.89|168.09|170.89|168.09|170.77|167.97|0
1651124610000|2022-04-28 05:43:30|171.01|168.21|170.95|168.15|171.01|168.21|170.95|168.15|0
1651124620000|2022-04-28 05:43:40|170.89|168.09|170.95|168.15|170.95|168.15|170.89|168.09|0
1651124630000|2022-04-28 05:43:50|171.01|168.21|170.89|168.09|171.01|168.21|170.89|168.09|0
1651124640000|2022-04-28 05:44:00|170.77|167.97|171.13|168.33|171.13|168.33|170.77|167.97|0
1651124650000|2022-04-28 05:44:10|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1651124660000|2022-04-28 05:44:20|171.13|168.33|171.13|168.33|171.13|168.33|171.13|168.33|0
1651124670000|2022-04-28 05:44:30|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1651124680000|2022-04-28 05:44:40|171.19|168.39|171.13|168.33|171.19|168.39|171.13|168.33|0
1651124690000|2022-04-28 05:44:50|171.26|168.46|171.38|168.58|171.38|168.58|171.26|168.46|0
1651124700000|2022-04-28 05:45:00|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1651124710000|2022-04-28 05:45:10|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1651124720000|2022-04-28 05:45:20|171.26|168.46|171.26|168.46|171.26|168.46|171.26|168.46|0
1651124730000|2022-04-28 05:45:30|171.32|168.52|171.26|168.46|171.32|168.52|171.26|168.46|0
1651124740000|2022-04-28 05:45:40|171.62|168.82|171.75|168.95|171.75|168.95|171.62|168.82|0
1651124750000|2022-04-28 05:45:50|171.87|169.07|172.12|169.32|172.12|169.32|171.87|169.07|0
1651124760000|2022-04-28 05:46:00|172.36|169.56|172.24|169.44|172.36|169.56|172.24|169.44|0
1651124770000|2022-04-28 05:46:10|172.36|169.56|172.3|169.5|172.36|169.56|172.24|169.44|0
1651124780000|2022-04-28 05:46:20|172.24|169.44|172.36|169.56|172.36|169.56|172.24|169.44|0
1651124790000|2022-04-28 05:46:30|172.24|169.44|172.24|169.44|172.24|169.44|172.11|169.31|0
1651124800000|2022-04-28 05:46:40|172.11|169.31|172.24|169.44|172.24|169.44|172.11|169.31|0
1651124810000|2022-04-28 05:46:50|172.3|169.5|172.36|169.56|172.36|169.56|172.24|169.44|0
1651124820000|2022-04-28 05:47:00|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1651124830000|2022-04-28 05:47:10|172.54|169.74|173.03|170.23|173.03|170.23|172.54|169.74|0
1651124840000|2022-04-28 05:47:20|173.1|170.3|173.35|170.55|173.35|170.55|173.1|170.3|0
1651124850000|2022-04-28 05:47:30|173.28|170.48|173.16|170.36|173.28|170.48|173.16|170.36|0
1651124860000|2022-04-28 05:47:40|173.03|170.23|173.1|170.3|173.1|170.3|173.03|170.23|0
1651124870000|2022-04-28 05:47:50|173.22|170.42|173.35|170.55|173.35|170.55|173.22|170.42|0
1651124880000|2022-04-28 05:48:00|173.47|170.67|173.59|170.79|173.59|170.79|173.47|170.67|0
1651124890000|2022-04-28 05:48:10|173.47|170.67|173.47|170.67|173.59|170.79|173.47|170.67|0
1651124900000|2022-04-28 05:48:20|173.72|170.92|173.53|170.73|173.72|170.92|173.53|170.73|0
1651124910000|2022-04-28 05:48:30|173.59|170.79|173.65|170.85|173.65|170.85|173.59|170.79|0
1651124920000|2022-04-28 05:48:40|173.59|170.79|173.72|170.92|173.72|170.92|173.59|170.79|0
1651124930000|2022-04-28 05:48:50|173.84|171.04|174.46|171.66|174.71|171.91|173.84|171.04|0
1651124940000|2022-04-28 05:49:00|174.58|171.78|174.46|171.66|174.58|171.78|174.46|171.66|0
1651124950000|2022-04-28 05:49:10|174.58|171.78|174.58|171.78|174.58|171.78|174.58|171.78|0
1651124960000|2022-04-28 05:49:20|174.33|171.53|174.09|171.29|174.33|171.53|174.09|171.29|0
1651124970000|2022-04-28 05:49:30|174.15|171.35|173.84|171.04|174.15|171.35|173.84|171.04|0
1651124980000|2022-04-28 05:49:40|173.9|171.1|173.9|171.1|173.9|171.1|173.9|171.1|0
1651124990000|2022-04-28 05:49:50|174.09|171.29|174.71|171.91|174.71|171.91|174.09|171.29|0
1651125000000|2022-04-28 05:50:00|174.58|171.78|175.01|172.21|175.01|172.21|174.58|171.78|0
1651125010000|2022-04-28 05:50:10|175.08|172.28|175.08|172.28|175.08|172.28|175.01|172.21|0
1651125020000|2022-04-28 05:50:20|175.57|172.77|175.45|172.65|175.57|172.77|175.45|172.65|0
1651125030000|2022-04-28 05:50:30|175.33|172.53|175.57|172.77|175.57|172.77|175.33|172.53|0
1651125040000|2022-04-28 05:50:40|175.45|172.65|175.45|172.65|175.51|172.71|175.45|172.65|0
1651125050000|2022-04-28 05:50:50|175.33|172.53|175.2|172.4|175.45|172.65|175.2|172.4|0
1651125060000|2022-04-28 05:51:00|175.08|172.28|175.2|172.4|175.2|172.4|175.08|172.28|0
1651125070000|2022-04-28 05:51:10|175.14|172.34|175.2|172.4|175.2|172.4|175.14|172.34|0
1651125080000|2022-04-28 05:51:20|175.08|172.28|175.32|172.52|175.32|172.52|175.08|172.28|0
1651125090000|2022-04-28 05:51:30|175.26|172.46|175.14|172.34|175.26|172.46|175.08|172.28|0
1651125100000|2022-04-28 05:51:40|175.08|172.28|174.89|172.09|175.14|172.34|174.89|172.09|0
1651125110000|2022-04-28 05:51:50|174.7|171.9|174.33|171.53|174.7|171.9|174.33|171.53|0
1651125120000|2022-04-28 05:52:00|174.27|171.47|174.58|171.78|174.58|171.78|174.21|171.41|0
1651125130000|2022-04-28 05:52:10|174.7|171.9|174.76|171.96|174.76|171.96|174.7|171.9|0
1651125140000|2022-04-28 05:52:20|174.7|171.9|174.83|172.03|174.83|172.03|174.7|171.9|0
1651125150000|2022-04-28 05:52:30|174.58|171.78|174.45|171.65|174.58|171.78|174.45|171.65|0
1651125160000|2022-04-28 05:52:40|174.33|171.53|174.33|171.53|174.33|171.53|174.33|171.53|0
1651125170000|2022-04-28 05:52:50|174.39|171.59|174.45|171.65|174.51|171.71|174.39|171.59|0
1651125180000|2022-04-28 05:53:00|174.33|171.53|174.45|171.65|174.58|171.78|174.33|171.53|0
1651125190000|2022-04-28 05:53:10|174.58|171.78|174.7|171.9|174.7|171.9|174.51|171.71|0
1651125200000|2022-04-28 05:53:20|174.76|171.96|174.45|171.65|174.76|171.96|174.45|171.65|0
1651125210000|2022-04-28 05:53:30|174.51|171.71|174.58|171.78|174.58|171.78|174.51|171.71|0
1651125220000|2022-04-28 05:53:40|174.45|171.65|174.58|171.78|174.58|171.78|174.45|171.65|0
1651125250000|2022-04-28 05:54:10|174.51|171.71|174.58|171.78|174.58|171.78|174.51|171.71|0
1651125260000|2022-04-28 05:54:20|174.7|171.9|174.83|172.03|174.83|172.03|174.7|171.9|0
1651125280000|2022-04-28 05:54:40|174.95|172.15|175.07|172.27|175.07|172.27|174.95|172.15|0
1651125290000|2022-04-28 05:54:50|175.13|172.33|175.2|172.4|175.2|172.4|175.13|172.33|0
1651125300000|2022-04-28 05:55:00|175.07|172.27|174.7|171.9|175.07|172.27|174.7|171.9|0
1651125310000|2022-04-28 05:55:10|174.58|171.78|174.82|172.02|174.82|172.02|174.58|171.78|0
1651125320000|2022-04-28 05:55:20|174.76|171.96|174.7|171.9|174.76|171.96|174.7|171.9|0
1651125350000|2022-04-28 05:55:50|174.82|172.02|174.82|172.02|174.82|172.02|174.82|172.02|0
1651125360000|2022-04-28 05:56:00|174.88|172.08|175.07|172.27|175.07|172.27|174.88|172.08|0
1651125370000|2022-04-28 05:56:10|174.95|172.15|174.95|172.15|174.95|172.15|174.95|172.15|0
1651125380000|2022-04-28 05:56:20|175.07|172.27|175.07|172.27|175.07|172.27|175.07|172.27|0
1651125390000|2022-04-28 05:56:30|175.01|172.21|174.82|172.02|175.01|172.21|174.82|172.02|0
1651125400000|2022-04-28 05:56:40|174.7|171.9|174.63|171.83|174.7|171.9|174.58|171.78|0
1651125410000|2022-04-28 05:56:50|174.7|171.9|174.7|171.9|174.7|171.9|174.7|171.9|0
1651125420000|2022-04-28 05:57:00|174.58|171.78|174.51|171.71|174.58|171.78|174.39|171.59|0
1651125430000|2022-04-28 05:57:10|174.45|171.65|174.45|171.65|174.45|171.65|174.45|171.65|0
1651125440000|2022-04-28 05:57:20|174.51|171.71|174.57|171.77|174.7|171.9|174.51|171.71|0
1651125450000|2022-04-28 05:57:30|174.2|171.4|174.26|171.46|174.26|171.46|174.2|171.4|0
1651125460000|2022-04-28 05:57:40|174.33|171.53|174.45|171.65|174.45|171.65|174.33|171.53|0
1651125470000|2022-04-28 05:57:50|174.33|171.53|174.7|171.9|174.7|171.9|174.33|171.53|0
1651125480000|2022-04-28 05:58:00|174.76|171.96|174.82|172.02|174.82|172.02|174.7|171.9|0
1651125500000|2022-04-28 05:58:20|174.7|171.9|174.7|171.9|174.7|171.9|174.7|171.9|0
1651125510000|2022-04-28 05:58:30|174.76|171.96|174.82|172.02|174.82|172.02|174.7|171.9|0
1651125520000|2022-04-28 05:58:40|174.7|171.9|174.7|171.9|174.7|171.9|174.7|171.9|0
1651125530000|2022-04-28 05:58:50|174.76|171.96|174.76|171.96|174.82|172.02|174.45|171.65|0
1651125540000|2022-04-28 05:59:00|174.7|171.9|174.2|171.4|174.7|171.9|174.2|171.4|0
1651125550000|2022-04-28 05:59:10|174.33|171.53|174.2|171.4|174.33|171.53|174.2|171.4|0
1651125560000|2022-04-28 05:59:20|174.14|171.34|174.2|171.4|174.2|171.4|174.08|171.28|0
1651125570000|2022-04-28 05:59:30|174.33|171.53|174.2|171.4|174.33|171.53|174.2|171.4|0
1651125580000|2022-04-28 05:59:40|174.08|171.28|174.08|171.28|174.08|171.28|174.08|171.28|0
1651125590000|2022-04-28 05:59:50|173.95|171.15|173.95|171.15|174.08|171.28|173.95|171.15|0
1651125600000|2022-04-28 06:00:00|174.01|171.21|173.71|170.91|174.01|171.21|173.71|170.91|0
1651125610000|2022-04-28 06:00:10|173.52|170.72|173.34|170.54|173.52|170.72|173.34|170.54|0
1651125620000|2022-04-28 06:00:20|173.46|170.66|173.58|170.78|173.71|170.91|173.46|170.66|0
1651125630000|2022-04-28 06:00:30|173.83|171.03|173.33|170.53|173.83|171.03|173.33|170.53|0
1651125640000|2022-04-28 06:00:40|173.21|170.41|173.33|170.53|173.33|170.53|173.21|170.41|0
1651125650000|2022-04-28 06:00:50|173.21|170.41|173.21|170.41|173.21|170.41|173.21|170.41|0
1651125660000|2022-04-28 06:01:00|173.33|170.53|173.27|170.47|173.33|170.53|173.27|170.47|0
1651125670000|2022-04-28 06:01:10|173.21|170.41|173.09|170.29|173.21|170.41|173.09|170.29|0
1651125680000|2022-04-28 06:01:20|173.21|170.41|173.58|170.78|173.58|170.78|173.21|170.41|0
1651125690000|2022-04-28 06:01:30|173.7|170.9|173.7|170.9|173.76|170.96|173.7|170.9|0
1651125700000|2022-04-28 06:01:40|174.08|171.28|174.14|171.34|174.14|171.34|174.08|171.28|0
1651125710000|2022-04-28 06:01:50|174.2|171.4|174.45|171.65|174.45|171.65|174.2|171.4|0
1651125720000|2022-04-28 06:02:00|174.51|171.71|174.63|171.83|174.69|171.89|174.51|171.71|0
1651125730000|2022-04-28 06:02:10|174.57|171.77|174.38|171.58|174.57|171.77|174.38|171.58|0
1651125740000|2022-04-28 06:02:20|174.45|171.65|174.32|171.52|174.45|171.65|174.32|171.52|0
1651125750000|2022-04-28 06:02:30|174.26|171.46|174.32|171.52|174.32|171.52|174.2|171.4|0
1651125760000|2022-04-28 06:02:40|174.45|171.65|174.94|172.14|174.94|172.14|174.45|171.65|0
1651125770000|2022-04-28 06:02:50|175.44|172.64|175.44|172.64|175.44|172.64|175.32|172.52|0
1651125780000|2022-04-28 06:03:00|175.5|172.7|175.69|172.89|175.69|172.89|175.5|172.7|0
1651125790000|2022-04-28 06:03:10|175.56|172.76|175.56|172.76|175.56|172.76|175.5|172.7|0
1651125800000|2022-04-28 06:03:20|175.44|172.64|175.31|172.51|175.44|172.64|175.31|172.51|0
1651125810000|2022-04-28 06:03:30|175.07|172.27|175.07|172.27|175.07|172.27|174.94|172.14|0
1651125820000|2022-04-28 06:03:40|175.19|172.39|175.13|172.33|175.19|172.39|175.13|172.33|0
1651125830000|2022-04-28 06:03:50|175.31|172.51|175.5|172.7|175.5|172.7|175.31|172.51|0
1651125840000|2022-04-28 06:04:00|175.44|172.64|175.56|172.76|175.56|172.76|175.44|172.64|0
1651125850000|2022-04-28 06:04:10|175.5|172.7|175.62|172.82|175.62|172.82|175.5|172.7|0
1651125860000|2022-04-28 06:04:20|175.81|173.01|175.69|172.89|175.81|173.01|175.62|172.82|0
1651125870000|2022-04-28 06:04:30|175.62|172.82|175.56|172.76|175.62|172.82|175.56|172.76|0
1651125880000|2022-04-28 06:04:40|175.5|172.7|175.37|172.57|175.5|172.7|175.31|172.51|0
1651125890000|2022-04-28 06:04:50|175.31|172.51|175.44|172.64|175.44|172.64|175.31|172.51|0
1651125900000|2022-04-28 06:05:00|175.31|172.51|175.19|172.39|175.31|172.51|175.19|172.39|0
1651125910000|2022-04-28 06:05:10|175.06|172.26|175.06|172.26|175.06|172.26|175.06|172.26|0
1651125920000|2022-04-28 06:05:20|175|172.2|175.19|172.39|175.19|172.39|175|172.2|0
1651125930000|2022-04-28 06:05:30|175.31|172.51|175.5|172.7|175.5|172.7|175.31|172.51|0
1651125940000|2022-04-28 06:05:40|175.31|172.51|174.94|172.14|175.31|172.51|174.94|172.14|0
1651125950000|2022-04-28 06:05:50|174.82|172.02|174.82|172.02|174.82|172.02|174.82|172.02|0
1651125960000|2022-04-28 06:06:00|174.69|171.89|174.44|171.64|174.69|171.89|174.44|171.64|0
1651125970000|2022-04-28 06:06:10|174.32|171.52|174.2|171.4|174.32|171.52|174.2|171.4|0
1651125980000|2022-04-28 06:06:20|174.32|171.52|174.5|171.7|174.5|171.7|174.32|171.52|0
1651125990000|2022-04-28 06:06:30|174.57|171.77|174.57|171.77|174.69|171.89|174.57|171.77|0
1651126000000|2022-04-28 06:06:40|174.69|171.89|174.69|171.89|174.69|171.89|174.63|171.83|0
1651126010000|2022-04-28 06:06:50|174.57|171.77|174.44|171.64|174.57|171.77|174.44|171.64|0
1651126020000|2022-04-28 06:07:00|174.32|171.52|173.88|171.08|174.32|171.52|173.88|171.08|0
1651126030000|2022-04-28 06:07:10|173.82|171.02|173.82|171.02|173.82|171.02|173.82|171.02|0
1651126040000|2022-04-28 06:07:20|174.01|171.21|173.95|171.15|174.01|171.21|173.95|171.15|0
1651126050000|2022-04-28 06:07:30|174.07|171.27|174.32|171.52|174.32|171.52|174.07|171.27|0
1651126060000|2022-04-28 06:07:40|174.44|171.64|174.87|172.07|174.87|172.07|174.44|171.64|0
1651126070000|2022-04-28 06:07:50|174.94|172.14|174.94|172.14|174.94|172.14|174.94|172.14|0
1651126080000|2022-04-28 06:08:00|174.87|172.07|174.75|171.95|174.87|172.07|174.75|171.95|0
1651126090000|2022-04-28 06:08:10|174.81|172.01|175.06|172.26|175.06|172.26|174.81|172.01|0
1651126100000|2022-04-28 06:08:20|175|172.2|175.19|172.39|175.19|172.39|175|172.2|0
1651126110000|2022-04-28 06:08:30|175.37|172.57|175.68|172.88|175.68|172.88|175.37|172.57|0
1651126120000|2022-04-28 06:08:40|175.56|172.76|175.56|172.76|175.56|172.76|175.43|172.63|0
1651126130000|2022-04-28 06:08:50|175.49|172.69|175.56|172.76|175.56|172.76|175.49|172.69|0
1651126140000|2022-04-28 06:09:00|175.49|172.69|175.68|172.88|175.68|172.88|175.49|172.69|0
1651126150000|2022-04-28 06:09:10|175.81|173.01|175.56|172.76|175.81|173.01|175.56|172.76|0
1651126160000|2022-04-28 06:09:20|175.49|172.69|175.49|172.69|175.49|172.69|175.43|172.63|0
1651126170000|2022-04-28 06:09:30|175.43|172.63|175.56|172.76|175.56|172.76|175.43|172.63|0
1651126180000|2022-04-28 06:09:40|175.43|172.63|175.19|172.39|175.43|172.63|175.19|172.39|0
1651126190000|2022-04-28 06:09:50|174.94|172.14|174.81|172.01|174.94|172.14|174.81|172.01|0
1651126200000|2022-04-28 06:10:00|174.94|172.14|174.81|172.01|174.94|172.14|174.81|172.01|0
1651126210000|2022-04-28 06:10:10|174.69|171.89|174.19|171.39|174.69|171.89|174.19|171.39|0
1651126220000|2022-04-28 06:10:20|174|171.2|173.94|171.14|174|171.2|173.88|171.08|0
1651126230000|2022-04-28 06:10:30|174.07|171.27|174|171.2|174.13|171.33|174|171.2|0
1651126240000|2022-04-28 06:10:40|174.07|171.27|174.13|171.33|174.13|171.33|174.07|171.27|0
1651126250000|2022-04-28 06:10:50|174.19|171.39|174.38|171.58|174.38|171.58|174.19|171.39|0
1651126260000|2022-04-28 06:11:00|174.44|171.64|174.5|171.7|174.5|171.7|174.44|171.64|0
1651126270000|2022-04-28 06:11:10|174.56|171.76|174.56|171.76|174.62|171.82|174.56|171.76|0
1651126280000|2022-04-28 06:11:20|174.62|171.82|174.94|172.14|174.94|172.14|174.62|171.82|0
1651126290000|2022-04-28 06:11:30|175.18|172.38|175.18|172.38|175.31|172.51|175.18|172.38|0
1651126310000|2022-04-28 06:11:50|175.12|172.32|174.81|172.01|175.12|172.32|174.81|172.01|0
1651126320000|2022-04-28 06:12:00|175.06|172.26|175.18|172.38|175.18|172.38|175.06|172.26|0
1651126330000|2022-04-28 06:12:10|175.31|172.51|175.31|172.51|175.31|172.51|175.31|172.51|0
1651126340000|2022-04-28 06:12:20|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1651126350000|2022-04-28 06:12:30|175.37|172.57|175.56|172.76|175.56|172.76|175.37|172.57|0
1651126360000|2022-04-28 06:12:40|175.43|172.63|175.43|172.63|175.43|172.63|175.43|172.63|0
1651126370000|2022-04-28 06:12:50|175.31|172.51|175.31|172.51|175.31|172.51|175.31|172.51|0
1651126380000|2022-04-28 06:13:00|175.18|172.38|175.18|172.38|175.18|172.38|175.18|172.38|0
1651126390000|2022-04-28 06:13:10|175.06|172.26|174.93|172.13|175.06|172.26|174.93|172.13|0
1651126400000|2022-04-28 06:13:20|174.99|172.19|175.06|172.26|175.06|172.26|174.99|172.19|0
1651126410000|2022-04-28 06:13:30|174.99|172.19|174.93|172.13|174.99|172.19|174.93|172.13|0
1651126420000|2022-04-28 06:13:40|174.81|172.01|175.24|172.44|175.24|172.44|174.81|172.01|0
1651126430000|2022-04-28 06:13:50|175.31|172.51|175.31|172.51|175.37|172.57|175.31|172.51|0
1651126440000|2022-04-28 06:14:00|175.24|172.44|175.43|172.63|175.43|172.63|175.24|172.44|0
1651126450000|2022-04-28 06:14:10|175.37|172.57|176.05|173.25|176.05|173.25|175.37|172.57|0
1651126460000|2022-04-28 06:14:20|176.18|173.38|175.93|173.13|176.18|173.38|175.93|173.13|0
1651126470000|2022-04-28 06:14:30|175.86|173.06|175.74|172.94|175.86|173.06|175.68|172.88|0
1651126480000|2022-04-28 06:14:40|175.68|172.88|175.8|173|175.8|173|175.68|172.88|0
1651126490000|2022-04-28 06:14:50|175.93|173.13|175.8|173|175.93|173.13|175.8|173|0
1651126500000|2022-04-28 06:15:00|175.93|173.13|176.05|173.25|176.05|173.25|175.93|173.13|0
1651126510000|2022-04-28 06:15:10|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1651126520000|2022-04-28 06:15:20|175.93|173.13|176.05|173.25|176.18|173.38|175.93|173.13|0
1651126530000|2022-04-28 06:15:30|176.11|173.31|176.43|173.63|176.43|173.63|176.05|173.25|0
1651126540000|2022-04-28 06:15:40|176.18|173.38|176.11|173.31|176.3|173.5|176.11|173.31|0
1651126550000|2022-04-28 06:15:50|176.18|173.38|176.18|173.38|176.24|173.44|176.18|173.38|0
1651126560000|2022-04-28 06:16:00|176.55|173.75|176.43|173.63|176.55|173.75|176.43|173.63|0
1651126570000|2022-04-28 06:16:10|176.3|173.5|176.3|173.5|176.3|173.5|176.3|173.5|0
1651126580000|2022-04-28 06:16:20|176.18|173.38|176.18|173.38|176.18|173.38|176.18|173.38|0
1651126590000|2022-04-28 06:16:30|176.05|173.25|176.05|173.25|176.05|173.25|176.05|173.25|0
1651126600000|2022-04-28 06:16:40|175.68|172.88|175.93|173.13|175.93|173.13|175.68|172.88|0
1651126610000|2022-04-28 06:16:50|175.8|173|175.8|173|175.8|173|175.8|173|0
1651126620000|2022-04-28 06:17:00|175.93|173.13|176.17|173.37|176.17|173.37|175.93|173.13|0
1651126630000|2022-04-28 06:17:10|176.3|173.5|176.17|173.37|176.3|173.5|176.17|173.37|0
1651126640000|2022-04-28 06:17:20|176.05|173.25|175.93|173.13|176.05|173.25|175.93|173.13|0
1651126650000|2022-04-28 06:17:30|175.86|173.06|175.93|173.13|175.93|173.13|175.86|173.06|0
1651126660000|2022-04-28 06:17:40|175.92|173.12|175.68|172.88|175.92|173.12|175.68|172.88|0
1651126670000|2022-04-28 06:17:50|175.74|172.94|175.8|173|175.8|173|175.68|172.88|0
1651126680000|2022-04-28 06:18:00|175.92|173.12|175.92|173.12|175.92|173.12|175.92|173.12|0
1651126690000|2022-04-28 06:18:10|176.05|173.25|176.42|173.62|176.55|173.75|176.05|173.25|0
1651126700000|2022-04-28 06:18:20|176.3|173.5|176.23|173.43|176.3|173.5|176.17|173.37|0
1651126710000|2022-04-28 06:18:30|176.3|173.5|176.55|173.75|176.55|173.75|176.17|173.37|0
1651126720000|2022-04-28 06:18:40|177.17|174.37|177.05|174.25|177.17|174.37|177.05|174.25|0
1651126730000|2022-04-28 06:18:50|176.92|174.12|177.05|174.25|177.05|174.25|176.92|174.12|0
1651126740000|2022-04-28 06:19:00|177.17|174.37|177.17|174.37|177.17|174.37|177.05|174.25|0
1651126750000|2022-04-28 06:19:10|177.05|174.25|177.17|174.37|177.17|174.37|177.05|174.25|0
1651126760000|2022-04-28 06:19:20|177.05|174.25|177.05|174.25|177.05|174.25|176.86|174.06|0
1651126770000|2022-04-28 06:19:30|176.92|174.12|176.98|174.18|177.05|174.25|176.92|174.12|0
1651126780000|2022-04-28 06:19:40|176.92|174.12|176.86|174.06|176.92|174.12|176.86|174.06|0
1651126790000|2022-04-28 06:19:50|176.8|174|176.8|174|176.8|174|176.8|174|0
1651126800000|2022-04-28 06:20:00|176.92|174.12|177.3|174.5|177.3|174.5|176.92|174.12|0
1651126810000|2022-04-28 06:20:10|177.36|174.56|177.42|174.62|177.42|174.62|177.36|174.56|0
1651126820000|2022-04-28 06:20:20|177.3|174.5|176.92|174.12|177.3|174.5|176.92|174.12|0
1651126830000|2022-04-28 06:20:30|176.8|174|176.8|174|176.8|174|176.8|174|0
1651126840000|2022-04-28 06:20:40|176.73|173.93|176.67|173.87|176.73|173.93|176.61|173.81|0
1651126850000|2022-04-28 06:20:50|176.55|173.75|176.67|173.87|176.67|173.87|176.55|173.75|0
1651126860000|2022-04-28 06:21:00|176.61|173.81|177.11|174.31|177.11|174.31|176.61|173.81|0
1651126870000|2022-04-28 06:21:10|177.17|174.37|177.67|174.87|177.67|174.87|177.17|174.37|0
1651126880000|2022-04-28 06:21:20|177.55|174.75|177.55|174.75|177.61|174.81|177.36|174.56|0
1651126890000|2022-04-28 06:21:30|177.73|174.93|177.3|174.5|177.73|174.93|177.3|174.5|0
1651126900000|2022-04-28 06:21:40|177.42|174.62|177.42|174.62|177.42|174.62|177.42|174.62|0
1651126910000|2022-04-28 06:21:50|177.17|174.37|177.36|174.56|177.36|174.56|177.17|174.37|0
1651126920000|2022-04-28 06:22:00|177.29|174.49|177.55|174.75|177.55|174.75|177.29|174.49|0
1651126930000|2022-04-28 06:22:10|177.8|175|177.92|175.12|177.92|175.12|177.8|175|0
1651126940000|2022-04-28 06:22:20|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1651126950000|2022-04-28 06:22:30|177.8|175|177.54|174.74|177.8|175|177.54|174.74|0
1651126960000|2022-04-28 06:22:40|177.67|174.87|177.8|175|177.8|175|177.67|174.87|0
1651126970000|2022-04-28 06:22:50|177.92|175.12|177.98|175.18|178.05|175.25|177.92|175.12|0
1651126980000|2022-04-28 06:23:00|178.05|175.25|178.17|175.37|178.17|175.37|178.05|175.25|0
1651126990000|2022-04-28 06:23:10|178.05|175.25|178.05|175.25|178.05|175.25|178.05|175.25|0
1651127000000|2022-04-28 06:23:20|178.17|175.37|178.05|175.25|178.17|175.37|177.98|175.18|0
1651127020000|2022-04-28 06:23:40|178.17|175.37|177.92|175.12|178.17|175.37|177.92|175.12|0
1651127030000|2022-04-28 06:23:50|177.67|174.87|177.67|174.87|177.67|174.87|177.67|174.87|0
1651127040000|2022-04-28 06:24:00|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651127050000|2022-04-28 06:24:10|177.67|174.87|177.67|174.87|177.79|174.99|177.67|174.87|0
1651127060000|2022-04-28 06:24:20|177.54|174.74|177.6|174.8|177.6|174.8|177.54|174.74|0
1651127070000|2022-04-28 06:24:30|177.54|174.74|177.29|174.49|177.54|174.74|177.29|174.49|0
1651127080000|2022-04-28 06:24:40|177.17|174.37|177.35|174.55|177.35|174.55|177.17|174.37|0
1651127090000|2022-04-28 06:24:50|177.42|174.62|177.54|174.74|177.54|174.74|177.42|174.62|0
1651127100000|2022-04-28 06:25:00|177.67|174.87|177.92|175.12|177.92|175.12|177.67|174.87|0
1651127110000|2022-04-28 06:25:10|177.73|174.93|178.17|175.37|178.17|175.37|177.73|174.93|0
1651127120000|2022-04-28 06:25:20|178.3|175.5|178.29|175.49|178.3|175.5|178.29|175.49|0
1651127130000|2022-04-28 06:25:30|178.36|175.56|178.29|175.49|178.36|175.56|178.29|175.49|0
1651127140000|2022-04-28 06:25:40|178.23|175.43|178.17|175.37|178.23|175.43|178.17|175.37|0
1651127150000|2022-04-28 06:25:50|178.29|175.49|178.17|175.37|178.42|175.62|177.98|175.18|0
1651127160000|2022-04-28 06:26:00|178.23|175.43|178.17|175.37|178.35|175.55|178.17|175.37|0
1651127170000|2022-04-28 06:26:10|178.04|175.24|177.92|175.12|178.04|175.24|177.92|175.12|0
1651127180000|2022-04-28 06:26:20|177.79|174.99|177.79|174.99|177.79|174.99|177.79|174.99|0
1651127190000|2022-04-28 06:26:30|177.92|175.12|178.17|175.37|178.17|175.37|177.92|175.12|0
1651127200000|2022-04-28 06:26:40|178.04|175.24|178.17|175.37|178.17|175.37|178.04|175.24|0
1651127210000|2022-04-28 06:26:50|178.23|175.43|178.23|175.43|178.23|175.43|178.23|175.43|0
1651127220000|2022-04-28 06:27:00|178.29|175.49|178.35|175.55|178.35|175.55|178.29|175.49|0
1651127230000|2022-04-28 06:27:10|178.54|175.74|178.29|175.49|178.54|175.74|178.29|175.49|0
1651127240000|2022-04-28 06:27:20|178.17|175.37|178.54|175.74|178.54|175.74|178.17|175.37|0
1651127250000|2022-04-28 06:27:30|178.67|175.87|178.6|175.8|178.67|175.87|178.42|175.62|0
1651127260000|2022-04-28 06:27:40|178.54|175.74|178.54|175.74|178.54|175.74|178.42|175.62|0
1651127270000|2022-04-28 06:27:50|178.6|175.8|178.54|175.74|178.6|175.8|178.54|175.74|0
1651127280000|2022-04-28 06:28:00|178.67|175.87|178.8|176|178.8|176|178.67|175.87|0
1651127290000|2022-04-28 06:28:10|178.86|176.06|178.86|176.06|178.86|176.06|178.86|176.06|0
1651127300000|2022-04-28 06:28:20|178.92|176.12|179.05|176.25|179.05|176.25|178.92|176.12|0
1651127310000|2022-04-28 06:28:30|179.11|176.31|179.11|176.31|179.11|176.31|179.11|176.31|0
1651127320000|2022-04-28 06:28:40|179.05|176.25|178.73|175.93|179.05|176.25|178.67|175.87|0
1651127330000|2022-04-28 06:28:50|178.79|175.99|178.6|175.8|178.79|175.99|178.54|175.74|0
1651127340000|2022-04-28 06:29:00|178.54|175.74|178.6|175.8|178.6|175.8|178.42|175.62|0
1651127350000|2022-04-28 06:29:10|178.48|175.68|178.42|175.62|178.48|175.68|178.35|175.55|0
1651127360000|2022-04-28 06:29:20|178.29|175.49|178.29|175.49|178.35|175.55|178.29|175.49|0
1651127370000|2022-04-28 06:29:30|178.23|175.43|178.23|175.43|178.23|175.43|178.23|175.43|0
1651127380000|2022-04-28 06:29:40|178.17|175.37|178.04|175.24|178.17|175.37|177.91|175.11|0
1651127390000|2022-04-28 06:29:50|177.98|175.18|178.04|175.24|178.04|175.24|177.91|175.11|0
1651127400000|2022-04-28 06:30:00|177.91|175.11|178.04|175.24|178.04|175.24|177.91|175.11|0
1651127410000|2022-04-28 06:30:10|177.91|175.11|178.04|175.24|178.1|175.3|177.91|175.11|0
1651127430000|2022-04-28 06:30:30|177.91|175.11|177.97|175.17|177.97|175.17|177.91|175.11|0
1651127440000|2022-04-28 06:30:40|178.04|175.24|177.91|175.11|178.04|175.24|177.91|175.11|0
1651127450000|2022-04-28 06:30:50|178.04|175.24|178.16|175.36|178.16|175.36|178.04|175.24|0
1651127460000|2022-04-28 06:31:00|178.29|175.49|178.42|175.62|178.42|175.62|178.29|175.49|0
1651127480000|2022-04-28 06:31:20|178.54|175.74|178.67|175.87|178.67|175.87|178.54|175.74|0
1651127490000|2022-04-28 06:31:30|178.73|175.93|178.67|175.87|178.79|175.99|178.67|175.87|0
1651127500000|2022-04-28 06:31:40|178.6|175.8|178.42|175.62|178.6|175.8|178.42|175.62|0
1651127510000|2022-04-28 06:31:50|178.29|175.49|178.29|175.49|178.29|175.49|178.16|175.36|0
1651127520000|2022-04-28 06:32:00|178.16|175.36|178.29|175.49|178.29|175.49|178.16|175.36|0
1651127530000|2022-04-28 06:32:10|178.16|175.36|178.04|175.24|178.16|175.36|178.04|175.24|0
1651127540000|2022-04-28 06:32:20|178.16|175.36|178.16|175.36|178.16|175.36|178.16|175.36|0
1651127550000|2022-04-28 06:32:30|178.1|175.3|178.1|175.3|178.16|175.36|178.1|175.3|0
1651127560000|2022-04-28 06:32:40|178.04|175.24|177.91|175.11|178.04|175.24|177.91|175.11|0
1651127570000|2022-04-28 06:32:50|178.04|175.24|178.16|175.36|178.16|175.36|178.04|175.24|0
1651127580000|2022-04-28 06:33:00|178.35|175.55|178.41|175.61|178.41|175.61|178.35|175.55|0
1651127610000|2022-04-28 06:33:30|178.29|175.49|178.04|175.24|178.29|175.49|178.04|175.24|0
1651127620000|2022-04-28 06:33:40|177.97|175.17|177.97|175.17|177.97|175.17|177.97|175.17|0
1651127630000|2022-04-28 06:33:50|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651127640000|2022-04-28 06:34:00|177.97|175.17|177.79|174.99|177.97|175.17|177.79|174.99|0
1651127650000|2022-04-28 06:34:10|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651127660000|2022-04-28 06:34:20|178.04|175.24|178.04|175.24|178.04|175.24|177.97|175.17|0
1651127670000|2022-04-28 06:34:30|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651127680000|2022-04-28 06:34:40|177.79|174.99|177.91|175.11|177.91|175.11|177.79|174.99|0
1651127690000|2022-04-28 06:34:50|178.04|175.24|178.04|175.24|178.04|175.24|178.04|175.24|0
1651127700000|2022-04-28 06:35:00|177.91|175.11|178.04|175.24|178.04|175.24|177.91|175.11|0
1651127720000|2022-04-28 06:35:20|178.16|175.36|178.04|175.24|178.16|175.36|178.04|175.24|0
1651127730000|2022-04-28 06:35:30|178.1|175.3|178.1|175.3|178.1|175.3|178.1|175.3|0
1651127740000|2022-04-28 06:35:40|178.16|175.36|178.16|175.36|178.16|175.36|178.1|175.3|0
1651127750000|2022-04-28 06:35:50|178.1|175.3|178.04|175.24|178.16|175.36|178.04|175.24|0
1651127760000|2022-04-28 06:36:00|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651127780000|2022-04-28 06:36:20|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1651127810000|2022-04-28 06:36:50|178.16|175.36|177.91|175.11|178.16|175.36|177.91|175.11|0
1651127820000|2022-04-28 06:37:00|177.97|175.17|178.03|175.23|178.03|175.23|177.97|175.17|0
1651127830000|2022-04-28 06:37:10|177.91|175.11|177.78|174.98|178.03|175.23|177.78|174.98|0
1651127840000|2022-04-28 06:37:20|177.66|174.86|177.66|174.86|177.66|174.86|177.66|174.86|0
1651127850000|2022-04-28 06:37:30|177.53|174.73|177.53|174.73|177.53|174.73|177.53|174.73|0
1651127870000|2022-04-28 06:37:50|177.41|174.61|177.41|174.61|177.41|174.61|177.41|174.61|0
1651127880000|2022-04-28 06:38:00|177.34|174.54|177.41|174.61|177.47|174.67|177.34|174.54|0
1651127890000|2022-04-28 06:38:10|177.66|174.86|177.66|174.86|177.66|174.86|177.66|174.86|0
1651127900000|2022-04-28 06:38:20|177.84|175.04|177.91|175.11|177.91|175.11|177.84|175.04|0
1651127910000|2022-04-28 06:38:30|177.97|175.17|177.91|175.11|177.97|175.17|177.91|175.11|0
1651127920000|2022-04-28 06:38:40|178.03|175.23|178.16|175.36|178.16|175.36|178.03|175.23|0
1651127940000|2022-04-28 06:39:00|178.09|175.29|178.16|175.36|178.16|175.36|178.09|175.29|0
1651127950000|2022-04-28 06:39:10|178.22|175.42|178.16|175.36|178.22|175.42|178.16|175.36|0
1651127970000|2022-04-28 06:39:30|178.09|175.29|178.03|175.23|178.09|175.29|178.03|175.23|0
1651127980000|2022-04-28 06:39:40|177.97|175.17|177.91|175.11|177.97|175.17|177.84|175.04|0
1651127990000|2022-04-28 06:39:50|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1651128000000|2022-04-28 06:40:00|178.16|175.36|178.03|175.23|178.16|175.36|178.03|175.23|0
1651128010000|2022-04-28 06:40:10|178.16|175.36|178.16|175.36|178.16|175.36|178.16|175.36|0
1651128020000|2022-04-28 06:40:20|178.09|175.29|178.09|175.29|178.09|175.29|178.09|175.29|0
1651128030000|2022-04-28 06:40:30|178.03|175.23|178.03|175.23|178.16|175.36|178.03|175.23|0
1651128040000|2022-04-28 06:40:40|177.91|175.11|177.91|175.11|177.91|175.11|177.91|175.11|0
1651128050000|2022-04-28 06:40:50|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1651128070000|2022-04-28 06:41:10|178.16|175.36|178.03|175.23|178.16|175.36|178.03|175.23|0
1651128100000|2022-04-28 06:41:40|177.9|175.1|178.03|175.23|178.03|175.23|177.9|175.1|0
1651128110000|2022-04-28 06:41:50|177.9|175.1|177.9|175.1|178.03|175.23|177.9|175.1|0
1651128120000|2022-04-28 06:42:00|177.96|175.16|177.9|175.1|177.96|175.16|177.9|175.1|0
1651128130000|2022-04-28 06:42:10|178.03|175.23|178.03|175.23|178.03|175.23|178.03|175.23|0
1651128150000|2022-04-28 06:42:30|177.96|175.16|177.9|175.1|177.96|175.16|177.9|175.1|0
1651128160000|2022-04-28 06:42:40|177.78|174.98|177.78|174.98|177.78|174.98|177.78|174.98|0
1651128170000|2022-04-28 06:42:50|177.9|175.1|178.03|175.23|178.03|175.23|177.9|175.1|0
1651128180000|2022-04-28 06:43:00|178.15|175.35|178.15|175.35|178.15|175.35|178.15|175.35|0
1651128190000|2022-04-28 06:43:10|178.28|175.48|178.34|175.54|178.34|175.54|178.28|175.48|0
1651128200000|2022-04-28 06:43:20|178.78|175.98|178.66|175.86|178.91|176.11|178.66|175.86|0
1651128210000|2022-04-28 06:43:30|178.78|175.98|178.78|175.98|178.78|175.98|178.78|175.98|0
1651128220000|2022-04-28 06:43:40|178.66|175.86|178.72|175.92|178.72|175.92|178.66|175.86|0
1651128230000|2022-04-28 06:43:50|178.66|175.86|178.66|175.86|178.78|175.98|178.66|175.86|0
1651128240000|2022-04-28 06:44:00|178.72|175.92|178.59|175.79|178.72|175.92|178.59|175.79|0
1651128250000|2022-04-28 06:44:10|178.66|175.86|178.78|175.98|178.78|175.98|178.66|175.86|0
1651128260000|2022-04-28 06:44:20|178.72|175.92|178.91|176.11|178.91|176.11|178.72|175.92|0
1651128270000|2022-04-28 06:44:30|179.03|176.23|179.03|176.23|179.03|176.23|179.03|176.23|0
1651128280000|2022-04-28 06:44:40|179.09|176.29|179.29|176.49|179.29|176.49|179.09|176.29|0
1651128290000|2022-04-28 06:44:50|179.16|176.36|179.16|176.36|179.16|176.36|179.03|176.23|0
1651128300000|2022-04-28 06:45:00|179.09|176.29|179.41|176.61|179.41|176.61|179.03|176.23|0
1651128320000|2022-04-28 06:45:20|179.66|176.86|180.04|177.24|180.04|177.24|179.54|176.74|0
1651128330000|2022-04-28 06:45:30|179.92|177.12|179.6|176.8|179.92|177.12|179.6|176.8|0
1651128340000|2022-04-28 06:45:40|179.54|176.74|179.66|176.86|179.66|176.86|179.54|176.74|0
1651128350000|2022-04-28 06:45:50|179.54|176.74|179.66|176.86|179.66|176.86|179.54|176.74|0
1651128360000|2022-04-28 06:46:00|179.54|176.74|179.41|176.61|179.6|176.8|179.41|176.61|0
1651128370000|2022-04-28 06:46:10|179.28|176.48|179.28|176.48|179.28|176.48|179.28|176.48|0
1651128380000|2022-04-28 06:46:20|179.34|176.54|179.41|176.61|179.41|176.61|179.34|176.54|0
1651128390000|2022-04-28 06:46:30|179.28|176.48|179.28|176.48|179.28|176.48|179.28|176.48|0
1651128400000|2022-04-28 06:46:40|179.41|176.61|179.54|176.74|179.54|176.74|179.34|176.54|0
1651128410000|2022-04-28 06:46:50|179.66|176.86|179.41|176.61|179.66|176.86|179.41|176.61|0
1651128420000|2022-04-28 06:47:00|179.54|176.74|179.66|176.86|179.66|176.86|179.54|176.74|0
1651128430000|2022-04-28 06:47:10|179.6|176.8|179.54|176.74|179.6|176.8|179.54|176.74|0
1651128440000|2022-04-28 06:47:20|179.41|176.61|179.41|176.61|179.41|176.61|179.41|176.61|0
1651128450000|2022-04-28 06:47:30|179.34|176.54|179.28|176.48|179.47|176.67|179.28|176.48|0
1651128460000|2022-04-28 06:47:40|179.34|176.54|179.41|176.61|179.41|176.61|179.34|176.54|0
1651128470000|2022-04-28 06:47:50|179.47|176.67|179.53|176.73|179.53|176.73|179.41|176.61|0
1651128480000|2022-04-28 06:48:00|179.34|176.54|179.53|176.73|179.53|176.73|179.34|176.54|0
1651128500000|2022-04-28 06:48:20|179.41|176.61|179.34|176.54|179.41|176.61|179.34|176.54|0
1651128510000|2022-04-28 06:48:30|179.28|176.48|178.9|176.1|179.28|176.48|178.9|176.1|0
1651128520000|2022-04-28 06:48:40|179.03|176.23|179.16|176.36|179.16|176.36|179.03|176.23|0
1651128530000|2022-04-28 06:48:50|179.03|176.23|179.28|176.48|179.28|176.48|179.03|176.23|0
1651128540000|2022-04-28 06:49:00|179.16|176.36|179.16|176.36|179.16|176.36|179.16|176.36|0
1651128560000|2022-04-28 06:49:20|179.09|176.29|183.68|180.88|183.68|180.88|178.9|176.1|0
1651128570000|2022-04-28 06:49:30|178.21|175.41|178.21|175.41|178.21|175.41|178.21|175.41|0
1651128580000|2022-04-28 06:49:40|178.33|175.53|178.33|175.53|178.33|175.53|178.33|175.53|0
1651128590000|2022-04-28 06:49:50|178.4|175.6|178.46|175.66|178.46|175.66|178.4|175.6|0
1651128600000|2022-04-28 06:50:00|178.52|175.72|178.59|175.79|178.59|175.79|178.52|175.72|0
1651128610000|2022-04-28 06:50:10|178.46|175.66|178.71|175.91|178.71|175.91|178.46|175.66|0
1651128620000|2022-04-28 06:50:20|178.84|176.04|178.84|176.04|178.84|176.04|178.84|176.04|0
1651128630000|2022-04-28 06:50:30|178.96|176.16|179.08|176.28|179.08|176.28|178.96|176.16|0
1651128640000|2022-04-28 06:50:40|179.21|176.41|179.33|176.53|179.33|176.53|179.21|176.41|0
1651128650000|2022-04-28 06:50:50|179.21|176.41|179.21|176.41|179.21|176.41|179.08|176.28|0
1651128660000|2022-04-28 06:51:00|179.33|176.53|178.95|176.15|179.33|176.53|178.95|176.15|0
1651128670000|2022-04-28 06:51:10|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1651128680000|2022-04-28 06:51:20|178.95|176.15|178.95|176.15|178.95|176.15|178.95|176.15|0
1651128690000|2022-04-28 06:51:30|178.83|176.03|178.58|175.78|178.83|176.03|178.58|175.78|0
1651128700000|2022-04-28 06:51:40|178.64|175.84|178.64|175.84|178.64|175.84|178.64|175.84|0
1651128710000|2022-04-28 06:51:50|178.58|175.78|178.51|175.71|178.58|175.78|178.51|175.71|0
1651128720000|2022-04-28 06:52:00|178.58|175.78|178.83|176.03|178.83|176.03|178.58|175.78|0
1651128730000|2022-04-28 06:52:10|178.7|175.9|178.58|175.78|178.7|175.9|178.58|175.78|0
1651128740000|2022-04-28 06:52:20|178.7|175.9|178.83|176.03|178.83|176.03|178.7|175.9|0
1651128750000|2022-04-28 06:52:30|178.7|175.9|178.83|176.03|178.83|176.03|178.7|175.9|0
1651128760000|2022-04-28 06:52:40|178.7|175.9|178.7|175.9|178.7|175.9|178.7|175.9|0
1651128780000|2022-04-28 06:53:00|178.64|175.84|178.7|175.9|178.7|175.9|178.64|175.84|0
1651128790000|2022-04-28 06:53:10|178.76|175.96|178.7|175.9|178.76|175.96|178.7|175.9|0
1651128800000|2022-04-28 06:53:20|178.83|176.03|178.83|176.03|178.83|176.03|178.83|176.03|0
1651128810000|2022-04-28 06:53:30|178.95|176.15|179.08|176.28|179.08|176.28|178.95|176.15|0
1651128820000|2022-04-28 06:53:40|179.21|176.41|179.27|176.47|179.27|176.47|179.21|176.41|0
1651128830000|2022-04-28 06:53:50|179.33|176.53|178.95|176.15|179.33|176.53|178.95|176.15|0
1651128840000|2022-04-28 06:54:00|179.08|176.28|179.01|176.21|179.08|176.28|178.95|176.15|0
1651128850000|2022-04-28 06:54:10|178.95|176.15|178.76|175.96|178.95|176.15|178.76|175.96|0
1651128860000|2022-04-28 06:54:20|178.7|175.9|178.7|175.9|178.83|176.03|178.7|175.9|0
1651128880000|2022-04-28 06:54:40|178.76|175.96|178.83|176.03|178.83|176.03|178.76|175.96|0
1651128890000|2022-04-28 06:54:50|178.76|175.96|178.76|175.96|178.76|175.96|178.76|175.96|0
1651128900000|2022-04-28 06:55:00|178.89|176.09|179.01|176.21|179.01|176.21|178.89|176.09|0
1651128910000|2022-04-28 06:55:10|178.95|176.15|178.7|175.9|178.95|176.15|178.7|175.9|0
1651128920000|2022-04-28 06:55:20|178.83|176.03|178.95|176.15|178.95|176.15|178.83|176.03|0
1651128930000|2022-04-28 06:55:30|178.89|176.09|178.83|176.03|178.89|176.09|178.76|175.96|0
1651128940000|2022-04-28 06:55:40|178.89|176.09|178.82|176.02|178.89|176.09|178.82|176.02|0
1651128950000|2022-04-28 06:55:50|178.7|175.9|178.7|175.9|178.7|175.9|178.7|175.9|0
1651128960000|2022-04-28 06:56:00|178.57|175.77|178.7|175.9|178.7|175.9|178.57|175.77|0
1651128970000|2022-04-28 06:56:10|178.63|175.83|178.57|175.77|178.63|175.83|178.57|175.77|0
1651128980000|2022-04-28 06:56:20|178.63|175.83|178.32|175.52|178.63|175.83|178.32|175.52|0
1651128990000|2022-04-28 06:56:30|178.38|175.58|178.19|175.39|178.45|175.65|178.19|175.39|0
1651129000000|2022-04-28 06:56:40|178.38|175.58|178.32|175.52|178.38|175.58|178.32|175.52|0
1651129010000|2022-04-28 06:56:50|178.25|175.45|178.25|175.45|178.25|175.45|178.25|175.45|0
1651129020000|2022-04-28 06:57:00|178.19|175.39|178.19|175.39|178.19|175.39|178.19|175.39|0
1651129030000|2022-04-28 06:57:10|178.13|175.33|178.13|175.33|178.19|175.39|178.13|175.33|0
1651129040000|2022-04-28 06:57:20|177.94|175.14|178.07|175.27|178.07|175.27|177.94|175.14|0
1651129050000|2022-04-28 06:57:30|178.19|175.39|178.07|175.27|178.19|175.39|178|175.2|0
1651129060000|2022-04-28 06:57:40|178|175.2|178.13|175.33|178.13|175.33|178|175.2|0
1651129070000|2022-04-28 06:57:50|178.19|175.39|178.25|175.45|178.25|175.45|178.19|175.39|0
1651129080000|2022-04-28 06:58:00|178.19|175.39|178.45|175.65|178.45|175.65|178.19|175.39|0
1651129090000|2022-04-28 06:58:10|178.38|175.58|178.57|175.77|178.57|175.77|178.38|175.58|0
1651129100000|2022-04-28 06:58:20|178.44|175.64|178.38|175.58|178.44|175.64|178.38|175.58|0
1651129110000|2022-04-28 06:58:30|178.44|175.64|178.44|175.64|178.44|175.64|178.32|175.52|0
1651129120000|2022-04-28 06:58:40|178.63|175.83|178.76|175.96|178.76|175.96|178.57|175.77|0
1651129130000|2022-04-28 06:58:50|178.7|175.9|178.7|175.9|178.7|175.9|178.7|175.9|0
1651129140000|2022-04-28 06:59:00|178.63|175.83|178.57|175.77|178.7|175.9|178.57|175.77|0
1651129150000|2022-04-28 06:59:10|178.63|175.83|178.57|175.77|178.63|175.83|178.44|175.64|0
1651129160000|2022-04-28 06:59:20|178.44|175.64|178.25|175.45|178.44|175.64|178.25|175.45|0
1651129170000|2022-04-28 06:59:30|178.32|175.52|178.5|175.7|178.5|175.7|178.25|175.45|0
1651129180000|2022-04-28 06:59:40|178.57|175.77|178.5|175.7|178.63|175.83|178.5|175.7|0
1651129190000|2022-04-28 06:59:50|178.57|175.77|178.7|175.9|178.7|175.9|178.57|175.77|0
1651129200000|2022-04-28 07:00:00|179.07|176.27|178.57|175.77|179.07|176.27|178.44|175.64|0
1651129210000|2022-04-28 07:00:10|178.44|175.64|178.63|175.83|178.63|175.83|178.44|175.64|0
1651129220000|2022-04-28 07:00:20|178.95|176.15|178.63|175.83|179.07|176.27|178.63|175.83|0
1651129230000|2022-04-28 07:00:30|178.69|175.89|178.95|176.15|178.95|176.15|178.69|175.89|0
1651129240000|2022-04-28 07:00:40|179.2|176.4|179.33|176.53|179.33|176.53|179.2|176.4|0
1651129250000|2022-04-28 07:00:50|179.58|176.78|179.64|176.84|179.7|176.9|179.51|176.71|0
1651129260000|2022-04-28 07:01:00|179.7|176.9|179.58|176.78|179.7|176.9|179.58|176.78|0
1651129270000|2022-04-28 07:01:10|179.33|176.53|178.69|175.89|179.33|176.53|178.69|175.89|0
1651129280000|2022-04-28 07:01:20|178.44|175.64|178.06|175.26|178.44|175.64|178|175.2|0
1651129290000|2022-04-28 07:01:30|178.19|175.39|178.06|175.26|178.19|175.39|178.06|175.26|0
1651129300000|2022-04-28 07:01:40|177.94|175.14|177.31|174.51|177.94|175.14|177.31|174.51|0
1651129310000|2022-04-28 07:01:50|177.19|174.39|177.69|174.89|177.69|174.89|177.19|174.39|0
1651129320000|2022-04-28 07:02:00|177.87|175.07|178.44|175.64|178.44|175.64|177.87|175.07|0
1651129330000|2022-04-28 07:02:10|178.69|175.89|178.19|175.39|178.69|175.89|178.19|175.39|0
1651129340000|2022-04-28 07:02:20|178.32|175.52|178.32|175.52|178.57|175.77|178.32|175.52|0
1651129350000|2022-04-28 07:02:30|178.38|175.58|178.82|176.02|178.82|176.02|178.38|175.58|0
1651129360000|2022-04-28 07:02:40|178.69|175.89|179.07|176.27|179.07|176.27|178.57|175.77|0
1651129370000|2022-04-28 07:02:50|178.82|176.02|178.95|176.15|179.07|176.27|178.82|176.02|0
1651129380000|2022-04-28 07:03:00|178.69|175.89|178.88|176.08|178.88|176.08|178.63|175.83|0
1651129390000|2022-04-28 07:03:10|178.57|175.77|178.44|175.64|178.57|175.77|178.44|175.64|0
1651129400000|2022-04-28 07:03:20|178.31|175.51|177.94|175.14|178.31|175.51|177.94|175.14|0
1651129410000|2022-04-28 07:03:30|177.81|175.01|177.94|175.14|177.94|175.14|177.69|174.89|0
1651129420000|2022-04-28 07:03:40|178.31|175.51|178.57|175.77|178.57|175.77|178.25|175.45|0
1651129430000|2022-04-28 07:03:50|178.31|175.51|178.37|175.57|178.37|175.57|178.31|175.51|0
1651129440000|2022-04-28 07:04:00|178.5|175.7|178.19|175.39|178.5|175.7|178.19|175.39|0
1651129450000|2022-04-28 07:04:10|178.31|175.51|178.44|175.64|178.44|175.64|178.06|175.26|0
1651129460000|2022-04-28 07:04:20|178.5|175.7|178.69|175.89|178.75|175.95|178.5|175.7|0
1651129470000|2022-04-28 07:04:30|178.94|176.14|179.32|176.52|179.32|176.52|178.94|176.14|0
1651129480000|2022-04-28 07:04:40|179.45|176.65|179.32|176.52|179.57|176.77|179.32|176.52|0
1651129490000|2022-04-28 07:04:50|179.2|176.4|179.38|176.58|179.38|176.58|179.07|176.27|0
1651129500000|2022-04-28 07:05:00|179.12|176.72|178.62|176.22|179.12|176.72|178.62|176.22|0
1651129510000|2022-04-28 07:05:10|178.11|175.71|178.11|175.71|178.11|175.71|177.99|175.59|0
1651129520000|2022-04-28 07:05:20|177.74|175.34|177.99|175.59|177.99|175.59|177.74|175.34|0
1651129530000|2022-04-28 07:05:30|178.11|175.71|178.11|175.71|178.43|176.03|178.11|175.71|0
1651129540000|2022-04-28 07:05:40|177.86|175.46|177.86|175.46|177.86|175.46|177.61|175.21|0
1651129550000|2022-04-28 07:05:50|178.55|176.15|178.93|176.53|178.99|176.59|178.55|176.15|0
1651129560000|2022-04-28 07:06:00|178.8|176.4|178.74|176.34|178.87|176.47|178.74|176.34|0
1651129570000|2022-04-28 07:06:10|178.55|176.15|178.17|175.77|178.55|176.15|178.17|175.77|0
1651129580000|2022-04-28 07:06:20|178.24|175.84|178.05|175.65|178.24|175.84|178.05|175.65|0
1651129590000|2022-04-28 07:06:30|178.11|175.71|177.86|175.46|178.24|175.84|177.73|175.33|0
1651129600000|2022-04-28 07:06:40|177.73|175.33|177.48|175.08|177.73|175.33|177.23|174.83|0
1651129610000|2022-04-28 07:06:50|177.36|174.96|177.23|174.83|177.36|174.96|177.23|174.83|0
1651129620000|2022-04-28 07:07:00|177.42|175.02|177.67|175.27|177.86|175.46|177.42|175.02|0
1651129630000|2022-04-28 07:07:10|177.48|175.08|176.98|174.58|177.48|175.08|176.98|174.58|0
1651129640000|2022-04-28 07:07:20|177.11|174.71|177.36|174.96|177.36|174.96|177.11|174.71|0
1651129650000|2022-04-28 07:07:30|177.48|175.08|177.29|174.89|177.54|175.14|177.29|174.89|0
1651129660000|2022-04-28 07:07:40|177.36|174.96|177.48|175.08|177.48|175.08|177.36|174.96|0
1651129670000|2022-04-28 07:07:50|177.42|175.02|177.36|174.96|177.42|175.02|177.36|174.96|0
1651129680000|2022-04-28 07:08:00|177.61|175.21|177.54|175.14|177.67|175.27|177.54|175.14|0
1651129690000|2022-04-28 07:08:10|177.36|174.96|177.36|174.96|177.36|174.96|177.11|174.71|0
1651129700000|2022-04-28 07:08:20|177.42|175.02|177.29|174.89|177.42|175.02|177.29|174.89|0
1651129710000|2022-04-28 07:08:30|177.11|174.71|177.11|174.71|177.17|174.77|177.04|174.64|0
1651129720000|2022-04-28 07:08:40|177.23|174.83|177.29|174.89|177.36|174.96|177.23|174.83|0
1651129730000|2022-04-28 07:08:50|177.23|174.83|177.48|175.08|177.48|175.08|177.23|174.83|0
1651129740000|2022-04-28 07:09:00|177.73|175.33|177.86|175.46|177.86|175.46|177.67|175.27|0
1651129750000|2022-04-28 07:09:10|177.98|175.58|178.24|175.84|178.24|175.84|177.98|175.58|0
1651129760000|2022-04-28 07:09:20|178.11|175.71|177.98|175.58|178.24|175.84|177.98|175.58|0
1651129770000|2022-04-28 07:09:30|178.11|175.71|178.49|176.09|178.49|176.09|178.11|175.71|0
1651129780000|2022-04-28 07:09:40|178.42|176.02|178.24|175.84|178.42|176.02|178.11|175.71|0
1651129790000|2022-04-28 07:09:50|178.3|175.9|178.11|175.71|178.3|175.9|178.11|175.71|0
1651129800000|2022-04-28 07:10:00|178.36|175.96|178.36|175.96|178.36|175.96|178.36|175.96|0
1651129810000|2022-04-28 07:10:10|178.49|176.09|177.98|175.58|178.49|176.09|177.98|175.58|0
1651129820000|2022-04-28 07:10:20|177.73|175.33|177.61|175.21|177.73|175.33|177.61|175.21|0
1651129830000|2022-04-28 07:10:30|177.79|175.39|177.48|175.08|177.79|175.39|177.41|175.01|0
1651129840000|2022-04-28 07:10:40|177.35|174.95|177.79|175.39|177.79|175.39|177.35|174.95|0
1651129850000|2022-04-28 07:10:50|177.98|175.58|177.61|175.21|177.98|175.58|177.61|175.21|0
1651129860000|2022-04-28 07:11:00|177.48|175.08|177.23|174.83|177.48|175.08|177.23|174.83|0
1651129870000|2022-04-28 07:11:10|177.29|174.89|177.41|175.01|177.61|175.21|177.29|174.89|0
1651129880000|2022-04-28 07:11:20|177.61|175.21|178.49|176.09|178.49|176.09|177.61|175.21|0
1651129890000|2022-04-28 07:11:30|178.86|176.46|178.86|176.46|178.99|176.59|178.86|176.46|0
1651129900000|2022-04-28 07:11:40|178.49|176.09|178.49|176.09|178.49|176.09|178.49|176.09|0
1651129910000|2022-04-28 07:11:50|178.67|176.27|178.99|176.59|178.99|176.59|178.67|176.27|0
1651129920000|2022-04-28 07:12:00|179.12|176.72|179.3|176.9|179.37|176.97|179.12|176.72|0
1651129930000|2022-04-28 07:12:10|179.43|177.03|179.87|177.47|179.87|177.47|179.3|176.9|0
1651129940000|2022-04-28 07:12:20|179.75|177.35|179.75|177.35|179.87|177.47|179.75|177.35|0
1651129950000|2022-04-28 07:12:30|181.27|178.87|181.4|179|181.4|179|181.27|178.87|0
1651129960000|2022-04-28 07:12:40|181.78|179.38|181.08|178.68|181.78|179.38|181.08|178.68|0
1651129970000|2022-04-28 07:12:50|181.65|179.25|181.91|179.51|181.91|179.51|181.65|179.25|0
1651129980000|2022-04-28 07:13:00|182.03|179.63|181.65|179.25|182.03|179.63|181.65|179.25|0
1651129990000|2022-04-28 07:13:10|181.4|179|181.14|178.74|181.4|179|181.08|178.68|0
1651130000000|2022-04-28 07:13:20|181.02|178.62|181.14|178.74|181.14|178.74|181.02|178.62|0
1651130010000|2022-04-28 07:13:30|180.89|178.49|180.89|178.49|180.89|178.49|180.76|178.36|0
1651130020000|2022-04-28 07:13:40|180.38|177.98|180.06|177.66|180.38|177.98|180.06|177.66|0
1651130030000|2022-04-28 07:13:50|179.87|177.47|180.25|177.85|180.25|177.85|179.87|177.47|0
1651130040000|2022-04-28 07:14:00|180.38|177.98|179.87|177.47|180.38|177.98|179.87|177.47|0
1651130050000|2022-04-28 07:14:10|180|177.6|180.13|177.73|180.13|177.73|179.93|177.53|0
1651130060000|2022-04-28 07:14:20|180.38|177.98|180.76|178.36|180.76|178.36|180.38|177.98|0
1651130070000|2022-04-28 07:14:30|181.08|178.68|180.31|177.91|181.52|179.12|180.31|177.91|0
1651130080000|2022-04-28 07:14:40|180.25|177.85|179.87|177.47|180.25|177.85|179.87|177.47|0
1651130090000|2022-04-28 07:14:50|179.49|177.09|180|177.6|180|177.6|179.49|177.09|0
1651130100000|2022-04-28 07:15:00|180.13|177.73|180.63|178.23|180.63|178.23|180.13|177.73|0
1651130110000|2022-04-28 07:15:10|180.51|178.11|180.13|177.73|180.51|178.11|180|177.6|0
1651130120000|2022-04-28 07:15:20|180.25|177.85|180.25|177.85|180.25|177.85|179.87|177.47|0
1651130130000|2022-04-28 07:15:30|180.63|178.23|180.51|178.11|180.63|178.23|180.44|178.04|0
1651130140000|2022-04-28 07:15:40|180.63|178.23|180.89|178.49|180.89|178.49|180.51|178.11|0
1651130150000|2022-04-28 07:15:50|181.01|178.61|181.01|178.61|181.01|178.61|181.01|178.61|0
1651130160000|2022-04-28 07:16:00|180.89|178.49|180.38|177.98|180.89|178.49|180.38|177.98|0
1651130170000|2022-04-28 07:16:10|180.25|177.85|179.87|177.47|180.25|177.85|179.87|177.47|0
1651130180000|2022-04-28 07:16:20|179.74|177.34|179.93|177.53|179.93|177.53|179.62|177.22|0
1651130190000|2022-04-28 07:16:30|179.87|177.47|179.87|177.47|179.87|177.47|179.81|177.41|0
1651130200000|2022-04-28 07:16:40|179.49|177.09|179.8|177.4|179.8|177.4|179.49|177.09|0
1651130210000|2022-04-28 07:16:50|179.87|177.47|180.25|177.85|180.25|177.85|179.87|177.47|0
1651130220000|2022-04-28 07:17:00|180.57|178.17|180.63|178.23|180.76|178.36|180.57|178.17|0
1651130230000|2022-04-28 07:17:10|180.5|178.1|180.25|177.85|180.5|178.1|180.25|177.85|0
1651130240000|2022-04-28 07:17:20|180.18|177.78|180.63|178.23|180.63|178.23|180.18|177.78|0
1651130250000|2022-04-28 07:17:30|180.88|178.48|180.5|178.1|180.88|178.48|180.5|178.1|0
1651130260000|2022-04-28 07:17:40|180.63|178.23|180.76|178.36|180.76|178.36|180.5|178.1|0
1651130270000|2022-04-28 07:17:50|180.69|178.29|181.01|178.61|181.01|178.61|180.63|178.23|0
1651130280000|2022-04-28 07:18:00|181.14|178.74|181.33|178.93|181.33|178.93|181.14|178.74|0
1651130290000|2022-04-28 07:18:10|181.39|178.99|181.84|179.44|181.84|179.44|181.39|178.99|0
1651130300000|2022-04-28 07:18:20|181.77|179.37|181.58|179.18|181.77|179.37|181.58|179.18|0
1651130310000|2022-04-28 07:18:30|181.45|179.05|181.77|179.37|181.77|179.37|181.45|179.05|0
1651130320000|2022-04-28 07:18:40|181.84|179.44|181.65|179.25|181.84|179.44|181.65|179.25|0
1651130330000|2022-04-28 07:18:50|181.77|179.37|182.03|179.63|182.03|179.63|181.77|179.37|0
1651130340000|2022-04-28 07:19:00|182.16|179.76|181.65|179.25|182.16|179.76|181.65|179.25|0
1651130350000|2022-04-28 07:19:10|181.77|179.37|181.71|179.31|181.77|179.37|181.65|179.25|0
1651130360000|2022-04-28 07:19:20|181.52|179.12|181.9|179.5|181.9|179.5|181.52|179.12|0
1651130370000|2022-04-28 07:19:30|181.77|179.37|181.65|179.25|181.77|179.37|181.65|179.25|0
1651130380000|2022-04-28 07:19:40|181.77|179.37|181.77|179.37|181.77|179.37|181.65|179.25|0
1651130390000|2022-04-28 07:19:50|181.83|179.43|182.03|179.63|182.03|179.63|181.77|179.37|0
1651130400000|2022-04-28 07:20:00|182.16|179.76|182.09|179.69|182.16|179.76|182.03|179.63|0
1651130410000|2022-04-28 07:20:10|182.16|179.76|181.83|179.43|182.16|179.76|181.77|179.37|0
1651130420000|2022-04-28 07:20:20|181.9|179.5|181.83|179.43|181.96|179.56|181.83|179.43|0
1651130430000|2022-04-28 07:20:30|181.77|179.37|181.65|179.25|181.77|179.37|181.65|179.25|0
1651130440000|2022-04-28 07:20:40|181.71|179.31|181.9|179.5|181.9|179.5|181.71|179.31|0
1651130450000|2022-04-28 07:20:50|181.77|179.37|181.9|179.5|181.9|179.5|181.64|179.24|0
1651130460000|2022-04-28 07:21:00|181.77|179.37|182.03|179.63|182.03|179.63|181.77|179.37|0
1651130470000|2022-04-28 07:21:10|182.15|179.75|182.15|179.75|182.15|179.75|182.15|179.75|0
1651130480000|2022-04-28 07:21:20|182.54|180.14|182.66|180.26|182.66|180.26|182.54|180.14|0
1651130490000|2022-04-28 07:21:30|182.79|180.39|183.3|180.9|183.3|180.9|182.79|180.39|0
1651130500000|2022-04-28 07:21:40|183.18|180.78|182.79|180.39|183.18|180.78|182.66|180.26|0
1651130510000|2022-04-28 07:21:50|182.54|180.14|182.15|179.75|182.54|180.14|182.15|179.75|0
1651130520000|2022-04-28 07:22:00|182.03|179.63|182.47|180.07|182.47|180.07|182.03|179.63|0
1651130530000|2022-04-28 07:22:10|182.66|180.26|183.05|180.65|183.05|180.65|182.66|180.26|0
1651130540000|2022-04-28 07:22:20|182.92|180.52|183.18|180.78|183.18|180.78|182.92|180.52|0
1651130550000|2022-04-28 07:22:30|182.98|180.58|183.18|180.78|183.18|180.78|182.98|180.58|0
1651130560000|2022-04-28 07:22:40|183.11|180.71|183.11|180.71|183.18|180.78|183.11|180.71|0
1651130570000|2022-04-28 07:22:50|183.05|180.65|182.92|180.52|183.05|180.65|182.92|180.52|0
1651130580000|2022-04-28 07:23:00|182.79|180.39|182.66|180.26|182.92|180.52|182.66|180.26|0
1651130590000|2022-04-28 07:23:10|182.92|180.52|182.79|180.39|182.92|180.52|182.79|180.39|0
1651130600000|2022-04-28 07:23:20|183.05|180.65|182.79|180.39|183.05|180.65|182.79|180.39|0
1651130610000|2022-04-28 07:23:30|182.66|180.26|182.79|180.39|182.79|180.39|182.54|180.14|0
1651130620000|2022-04-28 07:23:40|183.05|180.65|183.3|180.9|183.3|180.9|183.05|180.65|0
1651130630000|2022-04-28 07:23:50|183.24|180.84|182.92|180.52|183.3|180.9|182.92|180.52|0
1651130640000|2022-04-28 07:24:00|183.05|180.65|182.92|180.52|183.17|180.77|182.92|180.52|0
1651130650000|2022-04-28 07:24:10|184.46|182.06|184.84|182.44|184.84|182.44|184.46|182.06|0
1651130660000|2022-04-28 07:24:20|183.28|180.88|183.08|180.68|183.28|180.88|183.08|180.68|0
1651130670000|2022-04-28 07:24:30|183.28|180.88|183.02|180.62|183.28|180.88|183.02|180.62|0
1651130680000|2022-04-28 07:24:40|183.15|180.75|182.64|180.24|183.15|180.75|182.64|180.24|0
1651130690000|2022-04-28 07:24:50|182.7|180.3|182.7|180.3|182.83|180.43|182.7|180.3|0
1651130700000|2022-04-28 07:25:00|182.64|180.24|182.76|180.36|182.76|180.36|182.25|179.85|0
1651130710000|2022-04-28 07:25:10|182.64|180.24|182.38|179.98|182.64|180.24|182.38|179.98|0
1651130720000|2022-04-28 07:25:20|182.51|180.11|182.44|180.04|182.51|180.11|182.25|179.85|0
1651130730000|2022-04-28 07:25:30|182.51|180.11|182.51|180.11|182.64|180.24|182.51|180.11|0
1651130740000|2022-04-28 07:25:40|182.31|179.91|182|179.6|182.31|179.91|182|179.6|0
1651130750000|2022-04-28 07:25:50|182.13|179.73|181.74|179.34|182.13|179.73|181.74|179.34|0
1651130760000|2022-04-28 07:26:00|181.87|179.47|182|179.6|182|179.6|181.74|179.34|0
1651130770000|2022-04-28 07:26:10|181.93|179.53|182.13|179.73|182.13|179.73|181.87|179.47|0
1651130780000|2022-04-28 07:26:20|182|179.6|181.87|179.47|182|179.6|181.87|179.47|0
1651130790000|2022-04-28 07:26:30|182|179.6|183.02|180.62|183.02|180.62|182|179.6|0
1651130800000|2022-04-28 07:26:40|183.15|180.75|183.15|180.75|183.15|180.75|183.15|180.75|0
1651130810000|2022-04-28 07:26:50|183.02|180.62|183.4|181|183.4|181|183.02|180.62|0
1651130820000|2022-04-28 07:27:00|183.27|180.87|184.04|181.64|184.04|181.64|183.27|180.87|0
1651130830000|2022-04-28 07:27:10|183.66|181.26|183.79|181.39|183.79|181.39|183.53|181.13|0
1651130840000|2022-04-28 07:27:20|184.04|181.64|183.92|181.52|184.04|181.64|183.92|181.52|0
1651130850000|2022-04-28 07:27:30|183.98|181.58|184.36|181.96|184.36|181.96|183.92|181.52|0
1651130860000|2022-04-28 07:27:40|184.3|181.9|184.3|181.9|184.43|182.03|184.3|181.9|0
1651130870000|2022-04-28 07:27:50|184.49|182.09|184.04|181.64|184.49|182.09|184.04|181.64|0
1651130880000|2022-04-28 07:28:00|183.91|181.51|184.04|181.64|184.04|181.64|183.79|181.39|0
1651130890000|2022-04-28 07:28:10|183.66|181.26|183.72|181.32|183.79|181.39|183.66|181.26|0
1651130900000|2022-04-28 07:28:20|183.66|181.26|183.53|181.13|183.79|181.39|183.53|181.13|0
1651130910000|2022-04-28 07:28:30|183.79|181.39|184.04|181.64|184.04|181.64|183.72|181.32|0
1651130920000|2022-04-28 07:28:40|183.79|181.39|183.91|181.51|183.91|181.51|183.79|181.39|0
1651130930000|2022-04-28 07:28:50|183.79|181.39|184.04|181.64|184.04|181.64|183.79|181.39|0
1651130940000|2022-04-28 07:29:00|184.3|181.9|184.56|182.16|184.56|182.16|184.3|181.9|0
1651130950000|2022-04-28 07:29:10|184.81|182.41|184.94|182.54|184.94|182.54|184.81|182.41|0
1651130960000|2022-04-28 07:29:20|184.81|182.41|185.07|182.67|185.33|182.93|184.81|182.41|0
1651130970000|2022-04-28 07:29:30|184.94|182.54|185.2|182.8|185.2|182.8|184.94|182.54|0
1651130980000|2022-04-28 07:29:40|184.94|182.54|185.07|182.67|185.07|182.67|184.94|182.54|0
1651130990000|2022-04-28 07:29:50|185.2|182.8|185.33|182.93|185.33|182.93|185.2|182.8|0
1651131000000|2022-04-28 07:30:00|185.2|182.8|185.07|182.67|185.2|182.8|185.07|182.67|0
1651131010000|2022-04-28 07:30:10|184.94|182.54|185.07|182.67|185.07|182.67|184.81|182.41|0
1651131020000|2022-04-28 07:30:20|185.2|182.8|185.07|182.67|185.2|182.8|185|182.6|0
1651131030000|2022-04-28 07:30:30|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1651131040000|2022-04-28 07:30:40|185.2|182.8|185.07|182.67|185.2|182.8|185|182.6|0
1651131050000|2022-04-28 07:30:50|185.2|182.8|185.07|182.67|185.26|182.86|185.07|182.67|0
1651131060000|2022-04-28 07:31:00|185|182.6|184.81|182.41|185|182.6|184.81|182.41|0
1651131070000|2022-04-28 07:31:10|185.07|182.67|185.58|183.18|185.58|183.18|185.07|182.67|0
1651131080000|2022-04-28 07:31:20|185.71|183.31|185.65|183.25|185.71|183.31|185.58|183.18|0
1651131090000|2022-04-28 07:31:30|185.33|182.93|185.2|182.8|185.33|182.93|185.2|182.8|0
1651131100000|2022-04-28 07:31:40|185.33|182.93|185.2|182.8|185.33|182.93|185.2|182.8|0
1651131110000|2022-04-28 07:31:50|185.33|182.93|185.45|183.05|185.45|183.05|185.33|182.93|0
1651131120000|2022-04-28 07:32:00|185.39|182.99|185.58|183.18|185.58|183.18|185.39|182.99|0
1651131130000|2022-04-28 07:32:10|185.71|183.31|186.1|183.7|186.1|183.7|185.65|183.25|0
1651131140000|2022-04-28 07:32:20|185.84|183.44|185.71|183.31|185.84|183.44|185.71|183.31|0
1651131150000|2022-04-28 07:32:30|185.58|183.18|185.71|183.31|185.71|183.31|185.58|183.18|0
1651131160000|2022-04-28 07:32:40|185.45|183.05|185.33|182.93|185.45|183.05|185.33|182.93|0
1651131170000|2022-04-28 07:32:50|185.39|182.99|185.2|182.8|185.45|183.05|185.2|182.8|0
1651131180000|2022-04-28 07:33:00|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1651131190000|2022-04-28 07:33:10|185.39|182.99|185.45|183.05|185.45|183.05|185.39|182.99|0
1651131200000|2022-04-28 07:33:20|185.39|182.99|185.32|182.92|185.45|183.05|185.32|182.92|0
1651131210000|2022-04-28 07:33:30|185.2|182.8|185.32|182.92|185.32|182.92|185.2|182.8|0
1651131220000|2022-04-28 07:33:40|185.26|182.86|185.39|182.99|185.39|182.99|185.26|182.86|0
1651131230000|2022-04-28 07:33:50|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1651131240000|2022-04-28 07:34:00|185.2|182.8|185.45|183.05|185.45|183.05|185.2|182.8|0
1651131250000|2022-04-28 07:34:10|185.32|182.92|185.19|182.79|185.32|182.92|185.13|182.73|0
1651131260000|2022-04-28 07:34:20|184.94|182.54|185.19|182.79|185.19|182.79|184.94|182.54|0
1651131270000|2022-04-28 07:34:30|185.32|182.92|185.13|182.73|185.32|182.92|185.13|182.73|0
1651131280000|2022-04-28 07:34:40|185.07|182.67|184.94|182.54|185.19|182.79|184.94|182.54|0
1651131290000|2022-04-28 07:34:50|185.07|182.67|184.94|182.54|185.07|182.67|184.94|182.54|0
1651131300000|2022-04-28 07:35:00|185|182.6|185.07|182.67|185.07|182.67|185|182.6|0
1651131310000|2022-04-28 07:35:10|185.19|182.79|185.58|183.18|185.58|183.18|185.19|182.79|0
1651131320000|2022-04-28 07:35:20|185.64|183.24|185.84|183.44|185.84|183.44|185.58|183.18|0
1651131330000|2022-04-28 07:35:30|186.61|184.21|187.26|184.86|187.26|184.86|186.61|184.21|0
1651131340000|2022-04-28 07:35:40|187.13|184.73|187.13|184.73|187.39|184.99|187.13|184.73|0
1651131350000|2022-04-28 07:35:50|187.39|184.99|187.91|185.51|187.91|185.51|187.39|184.99|0
1651131360000|2022-04-28 07:36:00|187.78|185.38|188.3|185.9|188.3|185.9|187.65|185.25|0
1651131370000|2022-04-28 07:36:10|188.62|186.22|188.36|185.96|188.62|186.22|188.36|185.96|0
1651131380000|2022-04-28 07:36:20|188.43|186.03|188.04|185.64|188.43|186.03|188.04|185.64|0
1651131390000|2022-04-28 07:36:30|188.43|186.03|188.17|185.77|188.43|186.03|188.17|185.77|0
1651131400000|2022-04-28 07:36:40|188.23|185.83|188.17|185.77|188.23|185.83|188.17|185.77|0
1651131410000|2022-04-28 07:36:50|188.1|185.7|188.17|185.77|188.17|185.77|188.1|185.7|0
1651131420000|2022-04-28 07:37:00|188.04|185.64|188.1|185.7|188.3|185.9|188.04|185.64|0
1651131430000|2022-04-28 07:37:10|188.04|185.64|188.04|185.64|188.17|185.77|188.04|185.64|0
1651131440000|2022-04-28 07:37:20|188.17|185.77|188.1|185.7|188.17|185.77|188.1|185.7|0
1651131450000|2022-04-28 07:37:30|188.3|185.9|188.17|185.77|188.43|186.03|188.17|185.77|0
1651131460000|2022-04-28 07:37:40|188.23|185.83|188.43|186.03|188.43|186.03|188.23|185.83|0
1651131470000|2022-04-28 07:37:50|188.3|185.9|188.23|185.83|188.3|185.9|188.23|185.83|0
1651131480000|2022-04-28 07:38:00|188.17|185.77|188.23|185.83|188.23|185.83|188.17|185.77|0
1651131490000|2022-04-28 07:38:10|188.43|186.03|187.78|185.38|188.43|186.03|187.78|185.38|0
1651131500000|2022-04-28 07:38:20|187.39|184.99|187.39|184.99|187.39|184.99|187.26|184.86|0
1651131510000|2022-04-28 07:38:30|187.52|185.12|187.52|185.12|187.52|185.12|187.52|185.12|0
1651131520000|2022-04-28 07:38:40|187.71|185.31|187.45|185.05|187.71|185.31|187.45|185.05|0
1651131530000|2022-04-28 07:38:50|187.52|185.12|187.78|185.38|187.78|185.38|187.52|185.12|0
1651131540000|2022-04-28 07:39:00|187.84|185.44|187.84|185.44|187.91|185.51|187.65|185.25|0
1651131550000|2022-04-28 07:39:10|187.97|185.57|187.71|185.31|187.97|185.57|187.71|185.31|0
1651131560000|2022-04-28 07:39:20|187.91|185.51|188.8|186.4|188.8|186.4|187.78|185.38|0
1651131570000|2022-04-28 07:39:30|188.87|186.47|187.5|185.1|189.06|186.66|187.5|185.1|0
1651131580000|2022-04-28 07:39:40|187.63|185.23|187.63|185.23|187.63|185.23|187.63|185.23|0
1651131590000|2022-04-28 07:39:50|187.69|185.29|187.76|185.36|187.89|185.49|187.69|185.29|0
1651131600000|2022-04-28 07:40:00|187.63|185.23|187.63|185.23|187.63|185.23|187.63|185.23|0
1651131610000|2022-04-28 07:40:10|187.69|185.29|187.56|185.16|187.69|185.29|187.56|185.16|0
1651131620000|2022-04-28 07:40:20|187.63|185.23|187.5|185.1|187.76|185.36|187.5|185.1|0
1651131630000|2022-04-28 07:40:30|187.56|185.16|187.63|185.23|187.69|185.29|187.56|185.16|0
1651131640000|2022-04-28 07:40:40|187.5|185.1|187.24|184.84|187.5|185.1|187.24|184.84|0
1651131650000|2022-04-28 07:40:50|187.37|184.97|187.3|184.9|187.43|185.03|187.3|184.9|0
1651131660000|2022-04-28 07:41:00|187.24|184.84|187.24|184.84|187.3|184.9|187.24|184.84|0
1651131670000|2022-04-28 07:41:10|187.37|184.97|187.5|185.1|187.5|185.1|187.37|184.97|0
1651131680000|2022-04-28 07:41:20|187.37|184.97|187.11|184.71|187.37|184.97|187.11|184.71|0
1651131690000|2022-04-28 07:41:30|187.04|184.64|186.98|184.58|187.11|184.71|186.98|184.58|0
1651131700000|2022-04-28 07:41:40|187.04|184.64|187.17|184.77|187.17|184.77|187.04|184.64|0
1651131710000|2022-04-28 07:41:50|187.24|184.84|187.37|184.97|187.37|184.97|187.24|184.84|0
1651131720000|2022-04-28 07:42:00|187.49|185.09|187.3|184.9|187.49|185.09|187.3|184.9|0
1651131730000|2022-04-28 07:42:10|187.56|185.16|187.75|185.35|187.75|185.35|187.49|185.09|0
1651131740000|2022-04-28 07:42:20|187.62|185.22|187.56|185.16|187.62|185.22|187.56|185.16|0
1651131750000|2022-04-28 07:42:30|187.69|185.29|187.88|185.48|187.88|185.48|187.69|185.29|0
1651131760000|2022-04-28 07:42:40|187.82|185.42|187.62|185.22|187.82|185.42|187.62|185.22|0
1651131770000|2022-04-28 07:42:50|187.82|185.42|187.82|185.42|187.88|185.48|187.82|185.42|0
1651131780000|2022-04-28 07:43:00|187.88|185.48|187.36|184.96|187.88|185.48|187.36|184.96|0
1651131790000|2022-04-28 07:43:10|187.49|185.09|187.36|184.96|187.49|185.09|187.36|184.96|0
1651131800000|2022-04-28 07:43:20|187.49|185.09|187.36|184.96|187.49|185.09|187.36|184.96|0
1651131810000|2022-04-28 07:43:30|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1651131820000|2022-04-28 07:43:40|187.62|185.22|187.62|185.22|187.62|185.22|187.49|185.09|0
1651131830000|2022-04-28 07:43:50|187.56|185.16|187.49|185.09|187.56|185.16|187.49|185.09|0
1651131840000|2022-04-28 07:44:00|187.36|184.96|187.49|185.09|187.49|185.09|187.36|184.96|0
1651131850000|2022-04-28 07:44:10|187.69|185.29|187.49|185.09|187.69|185.29|187.49|185.09|0
1651131860000|2022-04-28 07:44:20|187.62|185.22|187.88|185.48|187.88|185.48|187.62|185.22|0
1651131870000|2022-04-28 07:44:30|187.82|185.42|187.75|185.35|187.82|185.42|187.75|185.35|0
1651131880000|2022-04-28 07:44:40|187.62|185.22|187.75|185.35|187.75|185.35|187.62|185.22|0
1651131890000|2022-04-28 07:44:50|187.62|185.22|187.49|185.09|187.68|185.28|187.49|185.09|0
1651131900000|2022-04-28 07:45:00|187.55|185.15|187.36|184.96|187.55|185.15|187.23|184.83|0
1651131910000|2022-04-28 07:45:10|187.49|185.09|187.62|185.22|187.62|185.22|187.49|185.09|0
1651131920000|2022-04-28 07:45:20|187.55|185.15|187.36|184.96|187.55|185.15|187.23|184.83|0
1651131930000|2022-04-28 07:45:30|187.23|184.83|187.16|184.76|187.23|184.83|186.97|184.57|0
1651131940000|2022-04-28 07:45:40|187.1|184.7|187.23|184.83|187.23|184.83|187.1|184.7|0
1651131950000|2022-04-28 07:45:50|187.29|184.89|187.23|184.83|187.29|184.89|187.23|184.83|0
1651131960000|2022-04-28 07:46:00|187.1|184.7|187.1|184.7|187.1|184.7|186.9|184.5|0
1651131970000|2022-04-28 07:46:10|187.23|184.83|186.97|184.57|187.23|184.83|186.97|184.57|0
1651131980000|2022-04-28 07:46:20|186.84|184.44|186.58|184.18|186.9|184.5|186.58|184.18|0
1651131990000|2022-04-28 07:46:30|186.32|183.92|186.45|184.05|186.45|184.05|186.19|183.79|0
1651132000000|2022-04-28 07:46:40|186.65|184.25|186.71|184.31|186.71|184.31|186.58|184.18|0
1651132010000|2022-04-28 07:46:50|186.84|184.44|186.58|184.18|186.84|184.44|186.58|184.18|0
1651132020000|2022-04-28 07:47:00|186.32|183.92|186.58|184.18|186.58|184.18|186.32|183.92|0
1651132030000|2022-04-28 07:47:10|186.64|184.24|186.64|184.24|186.64|184.24|186.64|184.24|0
1651132040000|2022-04-28 07:47:20|186.58|184.18|186.32|183.92|186.58|184.18|186.32|183.92|0
1651132050000|2022-04-28 07:47:30|186.45|184.05|186.45|184.05|186.64|184.24|186.45|184.05|0
1651132060000|2022-04-28 07:47:40|186.58|184.18|186.32|183.92|186.58|184.18|186.32|183.92|0
1651132070000|2022-04-28 07:47:50|186.06|183.66|186.58|184.18|186.58|184.18|186.06|183.66|0
1651132080000|2022-04-28 07:48:00|186.19|183.79|186.06|183.66|186.19|183.79|186.06|183.66|0
1651132090000|2022-04-28 07:48:10|186.13|183.73|186.32|183.92|186.45|184.05|186.13|183.73|0
1651132100000|2022-04-28 07:48:20|186.45|184.05|186.58|184.18|186.58|184.18|186.45|184.05|0
1651132110000|2022-04-28 07:48:30|186.64|184.24|186.64|184.24|186.64|184.24|186.64|184.24|0
1651132120000|2022-04-28 07:48:40|186.71|184.31|186.71|184.31|186.71|184.31|186.64|184.24|0
1651132130000|2022-04-28 07:48:50|186.58|184.18|186.45|184.05|186.58|184.18|186.45|184.05|0
1651132140000|2022-04-28 07:49:00|186.32|183.92|186.58|184.18|186.58|184.18|186.32|183.92|0
1651132150000|2022-04-28 07:49:10|186.45|184.05|186.45|184.05|186.45|184.05|186.45|184.05|0
1651132160000|2022-04-28 07:49:20|186.58|184.18|186.45|184.05|186.58|184.18|186.45|184.05|0
1651132170000|2022-04-28 07:49:30|186.32|183.92|186.45|184.05|186.45|184.05|186.32|183.92|0
1651132180000|2022-04-28 07:49:40|186.32|183.92|186.51|184.11|186.51|184.11|186.32|183.92|0
1651132190000|2022-04-28 07:49:50|186.45|184.05|186.45|184.05|186.51|184.11|186.38|183.98|0
1651132200000|2022-04-28 07:50:00|186.32|183.92|186.64|184.24|186.64|184.24|186.32|183.92|0
1651132210000|2022-04-28 07:50:10|186.71|184.31|186.45|184.05|186.71|184.31|186.45|184.05|0
1651132220000|2022-04-28 07:50:20|186.32|183.92|186.38|183.98|186.45|184.05|186.32|183.92|0
1651132230000|2022-04-28 07:50:30|186.32|183.92|186.25|183.85|186.45|184.05|186.25|183.85|0
1651132240000|2022-04-28 07:50:40|186.32|183.92|186.32|183.92|186.32|183.92|186.25|183.85|0
1651132250000|2022-04-28 07:50:50|186.19|183.79|186.19|183.79|186.32|183.92|186.19|183.79|0
1651132260000|2022-04-28 07:51:00|186.06|183.66|186.06|183.66|186.06|183.66|186.06|183.66|0
1651132270000|2022-04-28 07:51:10|185.93|183.53|186.06|183.66|186.06|183.66|185.93|183.53|0
1651132280000|2022-04-28 07:51:20|185.99|183.59|186.19|183.79|186.19|183.79|185.99|183.59|0
1651132290000|2022-04-28 07:51:30|186.12|183.72|185.67|183.27|186.12|183.72|185.54|183.14|0
1651132300000|2022-04-28 07:51:40|185.54|183.14|185.54|183.14|185.54|183.14|185.54|183.14|0
1651132310000|2022-04-28 07:51:50|185.41|183.01|185.54|183.14|185.54|183.14|185.41|183.01|0
1651132320000|2022-04-28 07:52:00|185.67|183.27|185.29|182.89|185.67|183.27|185.16|182.76|0
1651132330000|2022-04-28 07:52:10|185.41|183.01|185.54|183.14|185.54|183.14|185.41|183.01|0
1651132340000|2022-04-28 07:52:20|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1651132350000|2022-04-28 07:52:30|185.54|183.14|185.41|183.01|185.54|183.14|185.41|183.01|0
1651132360000|2022-04-28 07:52:40|185.54|183.14|185.41|183.01|185.67|183.27|185.41|183.01|0
1651132370000|2022-04-28 07:52:50|185.35|182.95|185.28|182.88|185.35|182.95|185.28|182.88|0
1651132380000|2022-04-28 07:53:00|185.41|183.01|185.28|182.88|185.41|183.01|185.28|182.88|0
1651132400000|2022-04-28 07:53:20|185.41|183.01|185.67|183.27|185.67|183.27|185.35|182.95|0
1651132410000|2022-04-28 07:53:30|185.54|183.14|185.6|183.2|185.67|183.27|185.54|183.14|0
1651132420000|2022-04-28 07:53:40|185.54|183.14|185.67|183.27|185.67|183.27|185.54|183.14|0
1651132430000|2022-04-28 07:53:50|185.73|183.33|185.67|183.27|185.8|183.4|185.67|183.27|0
1651132440000|2022-04-28 07:54:00|185.8|183.4|185.67|183.27|185.8|183.4|185.67|183.27|0
1651132450000|2022-04-28 07:54:10|185.73|183.33|185.28|182.88|185.73|183.33|185.28|182.88|0
1651132460000|2022-04-28 07:54:20|185.15|182.75|185.15|182.75|185.15|182.75|185.15|182.75|0
1651132470000|2022-04-28 07:54:30|185.28|182.88|185.41|183.01|185.41|183.01|185.28|182.88|0
1651132480000|2022-04-28 07:54:40|185.28|182.88|185.03|182.63|185.28|182.88|185.03|182.63|0
1651132490000|2022-04-28 07:54:50|185.09|182.69|185.03|182.63|185.15|182.75|185.03|182.63|0
1651132500000|2022-04-28 07:55:00|184.96|182.56|185.15|182.75|185.28|182.88|184.96|182.56|0
1651132510000|2022-04-28 07:55:10|185.28|182.88|185.15|182.75|185.28|182.88|185.15|182.75|0
1651132520000|2022-04-28 07:55:20|184.9|182.5|184.77|182.37|184.9|182.5|184.77|182.37|0
1651132530000|2022-04-28 07:55:30|184.64|182.24|185.02|182.62|185.02|182.62|184.64|182.24|0
1651132540000|2022-04-28 07:55:40|184.96|182.56|185.09|182.69|185.09|182.69|184.9|182.5|0
1651132550000|2022-04-28 07:55:50|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1651132560000|2022-04-28 07:56:00|185.28|182.88|185.15|182.75|185.28|182.88|185.15|182.75|0
1651132570000|2022-04-28 07:56:10|185.02|182.62|184.7|182.3|185.09|182.69|184.7|182.3|0
1651132580000|2022-04-28 07:56:20|184.77|182.37|184.9|182.5|184.9|182.5|184.77|182.37|0
1651132590000|2022-04-28 07:56:30|184.77|182.37|184.64|182.24|184.83|182.43|184.64|182.24|0
1651132600000|2022-04-28 07:56:40|184.51|182.11|184.7|182.3|184.77|182.37|184.51|182.11|0
1651132610000|2022-04-28 07:56:50|184.77|182.37|184.51|182.11|184.77|182.37|184.51|182.11|0
1651132620000|2022-04-28 07:57:00|184.38|181.98|184.51|182.11|184.64|182.24|184.38|181.98|0
1651132630000|2022-04-28 07:57:10|184.38|181.98|184.12|181.72|184.38|181.98|184.12|181.72|0
1651132640000|2022-04-28 07:57:20|183.99|181.59|184.64|182.24|184.64|182.24|183.99|181.59|0
1651132650000|2022-04-28 07:57:30|184.51|182.11|184.77|182.37|184.89|182.49|184.51|182.11|0
1651132660000|2022-04-28 07:57:40|184.7|182.3|184.44|182.04|184.7|182.3|184.44|182.04|0
1651132670000|2022-04-28 07:57:50|184.64|182.24|184.89|182.49|184.89|182.49|184.64|182.24|0
1651132680000|2022-04-28 07:58:00|184.83|182.43|184.38|181.98|184.83|182.43|184.25|181.85|0
1651132690000|2022-04-28 07:58:10|184.18|181.78|184.12|181.72|184.18|181.78|184.12|181.72|0
1651132700000|2022-04-28 07:58:20|184.25|181.85|184.12|181.72|184.25|181.85|184.12|181.72|0
1651132710000|2022-04-28 07:58:30|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1651132720000|2022-04-28 07:58:40|183.93|181.53|183.54|181.14|183.93|181.53|183.54|181.14|0
1651132730000|2022-04-28 07:58:50|183.48|181.08|183.35|180.95|183.48|181.08|183.35|180.95|0
1651132740000|2022-04-28 07:59:00|183.22|180.82|183.16|180.76|183.22|180.82|183.16|180.76|0
1651132750000|2022-04-28 07:59:10|183.54|181.14|183.22|180.82|183.54|181.14|183.22|180.82|0
1651132760000|2022-04-28 07:59:20|183.35|180.95|183.22|180.82|183.35|180.95|183.22|180.82|0
1651132770000|2022-04-28 07:59:30|183.09|180.69|183.09|180.69|183.09|180.69|183.09|180.69|0
1651132780000|2022-04-28 07:59:40|183.16|180.76|183.22|180.82|183.22|180.82|183.16|180.76|0
1651132790000|2022-04-28 07:59:50|183.35|180.95|183.61|181.21|183.61|181.21|183.35|180.95|0
1651132800000|2022-04-28 08:00:00|183.48|181.08|183.61|181.21|183.86|181.46|183.35|180.95|0
1651132810000|2022-04-28 08:00:10|183.86|181.46|183.86|181.46|183.99|181.59|183.86|181.46|0
1651132820000|2022-04-28 08:00:20|183.73|181.33|183.8|181.4|183.8|181.4|183.67|181.27|0
1651132830000|2022-04-28 08:00:30|183.86|181.46|183.92|181.52|183.99|181.59|183.86|181.46|0
1651132840000|2022-04-28 08:00:40|183.99|181.59|184.12|181.72|184.12|181.72|183.99|181.59|0
1651132850000|2022-04-28 08:00:50|184.31|181.91|183.99|181.59|184.31|181.91|183.99|181.59|0
1651132860000|2022-04-28 08:01:00|183.86|181.46|184.12|181.72|184.12|181.72|183.73|181.33|0
1651132870000|2022-04-28 08:01:10|184.25|181.85|184.38|181.98|184.38|181.98|184.25|181.85|0
1651132880000|2022-04-28 08:01:20|184.5|182.1|184.57|182.17|184.57|182.17|184.5|182.1|0
1651132890000|2022-04-28 08:01:30|184.5|182.1|184.76|182.36|185.02|182.62|184.5|182.1|0
1651132900000|2022-04-28 08:01:40|184.63|182.23|184.89|182.49|185.02|182.62|184.63|182.23|0
1651132910000|2022-04-28 08:01:50|184.82|182.42|184.89|182.49|185.02|182.62|184.82|182.42|0
1651132920000|2022-04-28 08:02:00|185.02|182.62|185.02|182.62|185.15|182.75|185.02|182.62|0
1651132930000|2022-04-28 08:02:10|185.28|182.88|185.73|183.33|185.73|183.33|185.28|182.88|0
1651132940000|2022-04-28 08:02:20|185.54|183.14|186.05|183.65|186.05|183.65|185.54|183.14|0
1651132950000|2022-04-28 08:02:30|186.11|183.71|185.92|183.52|186.11|183.71|185.79|183.39|0
1651132960000|2022-04-28 08:02:40|185.79|183.39|185.79|183.39|185.79|183.39|185.79|183.39|0
1651132970000|2022-04-28 08:02:50|185.66|183.26|185.79|183.39|185.92|183.52|185.66|183.26|0
1651132980000|2022-04-28 08:03:00|185.66|183.26|185.85|183.45|185.85|183.45|185.66|183.26|0
1651132990000|2022-04-28 08:03:10|185.79|183.39|185.66|183.26|185.79|183.39|185.66|183.26|0
1651133000000|2022-04-28 08:03:20|185.41|183.01|185.28|182.88|185.41|183.01|185.28|182.88|0
1651133010000|2022-04-28 08:03:30|185.15|182.75|185.08|182.68|185.15|182.75|185.08|182.68|0
1651133020000|2022-04-28 08:03:40|185.02|182.62|184.89|182.49|185.02|182.62|184.89|182.49|0
1651133030000|2022-04-28 08:03:50|185.02|182.62|185.4|183|185.4|183|184.89|182.49|0
1651133040000|2022-04-28 08:04:00|185.28|182.88|185.15|182.75|185.28|182.88|185.02|182.62|0
1651133050000|2022-04-28 08:04:10|185.08|182.68|185.02|182.62|185.08|182.68|184.95|182.55|0
1651133060000|2022-04-28 08:04:20|184.95|182.55|184.5|182.1|185.02|182.62|184.5|182.1|0
1651133070000|2022-04-28 08:04:30|184.63|182.23|184.5|182.1|184.63|182.23|184.5|182.1|0
1651133080000|2022-04-28 08:04:40|184.76|182.36|184.63|182.23|184.76|182.36|184.5|182.1|0
1651133090000|2022-04-28 08:04:50|184.5|182.1|184.37|181.97|184.5|182.1|184.24|181.84|0
1651133100000|2022-04-28 08:05:00|184.5|182.1|184.76|182.36|184.76|182.36|184.5|182.1|0
1651133110000|2022-04-28 08:05:10|185.02|182.62|185.02|182.62|185.27|182.87|185.02|182.62|0
1651133120000|2022-04-28 08:05:20|184.89|182.49|185.02|182.62|185.02|182.62|184.76|182.36|0
1651133130000|2022-04-28 08:05:30|184.76|182.36|184.63|182.23|184.76|182.36|184.63|182.23|0
1651133140000|2022-04-28 08:05:40|184.69|182.29|184.82|182.42|184.82|182.42|184.63|182.23|0
1651133150000|2022-04-28 08:05:50|184.76|182.36|184.76|182.36|184.76|182.36|184.63|182.23|0
1651133160000|2022-04-28 08:06:00|184.5|182.1|185.02|182.62|185.02|182.62|184.5|182.1|0
1651133170000|2022-04-28 08:06:10|185.14|182.74|185.27|182.87|185.27|182.87|185.14|182.74|0
1651133180000|2022-04-28 08:06:20|185.4|183|185.27|182.87|185.4|183|185.27|182.87|0
1651133190000|2022-04-28 08:06:30|185.4|183|185.27|182.87|185.53|183.13|185.27|182.87|0
1651133200000|2022-04-28 08:06:40|185.46|183.06|185.53|183.13|185.53|183.13|185.4|183|0
1651133210000|2022-04-28 08:06:50|185.4|183|185.53|183.13|185.53|183.13|185.4|183|0
1651133220000|2022-04-28 08:07:00|185.4|183|185.4|183|185.4|183|185.27|182.87|0
1651133230000|2022-04-28 08:07:10|185.53|183.13|186.44|184.04|186.44|184.04|185.53|183.13|0
1651133240000|2022-04-28 08:07:20|186.31|183.91|186.31|183.91|186.31|183.91|186.18|183.78|0
1651133250000|2022-04-28 08:07:30|186.18|183.78|186.18|183.78|186.18|183.78|186.18|183.78|0
1651133260000|2022-04-28 08:07:40|186.05|183.65|185.92|183.52|186.05|183.65|185.92|183.52|0
1651133270000|2022-04-28 08:07:50|186.05|183.65|186.18|183.78|186.18|183.78|185.92|183.52|0
1651133280000|2022-04-28 08:08:00|186.57|184.17|186.69|184.29|186.69|184.29|186.44|184.04|0
1651133290000|2022-04-28 08:08:10|186.82|184.42|186.56|184.16|186.82|184.42|186.56|184.16|0
1651133300000|2022-04-28 08:08:20|186.44|184.04|186.37|183.97|186.44|184.04|186.31|183.91|0
1651133310000|2022-04-28 08:08:30|186.63|184.23|186.56|184.16|186.63|184.23|186.56|184.16|0
1651133320000|2022-04-28 08:08:40|186.5|184.1|186.43|184.03|186.56|184.16|186.43|184.03|0
1651133330000|2022-04-28 08:08:50|186.56|184.16|186.43|184.03|186.56|184.16|186.43|184.03|0
1651133340000|2022-04-28 08:09:00|186.18|183.78|186.18|183.78|186.31|183.91|186.18|183.78|0
1651133350000|2022-04-28 08:09:10|186.43|184.03|186.56|184.16|186.56|184.16|186.43|184.03|0
1651133360000|2022-04-28 08:09:20|186.5|184.1|186.18|183.78|186.5|184.1|186.18|183.78|0
1651133370000|2022-04-28 08:09:30|186.05|183.65|186.05|183.65|186.18|183.78|186.05|183.65|0
1651133380000|2022-04-28 08:09:40|185.92|183.52|186.05|183.65|186.05|183.65|185.92|183.52|0
1651133390000|2022-04-28 08:09:50|185.92|183.52|186.05|183.65|186.05|183.65|185.92|183.52|0
1651133400000|2022-04-28 08:10:00|185.85|183.45|185.53|183.13|185.85|183.45|185.53|183.13|0
1651133410000|2022-04-28 08:10:10|185.72|183.32|185.66|183.26|185.79|183.39|185.66|183.26|0
1651133420000|2022-04-28 08:10:20|185.53|183.13|185.53|183.13|185.53|183.13|185.53|183.13|0
1651133430000|2022-04-28 08:10:30|185.4|183|185.01|182.61|185.4|183|185.01|182.61|0
1651133440000|2022-04-28 08:10:40|184.95|182.55|184.95|182.55|184.95|182.55|184.95|182.55|0
1651133450000|2022-04-28 08:10:50|185.14|182.74|185.01|182.61|185.14|182.74|185.01|182.61|0
1651133460000|2022-04-28 08:11:00|184.88|182.48|184.75|182.35|184.88|182.48|184.75|182.35|0
1651133470000|2022-04-28 08:11:10|184.69|182.29|184.43|182.03|184.75|182.35|184.43|182.03|0
1651133480000|2022-04-28 08:11:20|184.24|181.84|184.69|182.29|184.69|182.29|184.24|181.84|0
1651133490000|2022-04-28 08:11:30|184.63|182.23|184.62|182.22|184.69|182.29|184.62|182.22|0
1651133500000|2022-04-28 08:11:40|184.5|182.1|184.62|182.22|184.62|182.22|184.37|181.97|0
1651133510000|2022-04-28 08:11:50|184.5|182.1|184.37|181.97|184.5|182.1|184.37|181.97|0
1651133520000|2022-04-28 08:12:00|184.5|182.1|184.62|182.22|184.62|182.22|184.5|182.1|0
1651133530000|2022-04-28 08:12:10|184.88|182.48|184.88|182.48|184.88|182.48|184.88|182.48|0
1651133540000|2022-04-28 08:12:20|184.75|182.35|184.88|182.48|184.94|182.54|184.75|182.35|0
1651133550000|2022-04-28 08:12:30|184.75|182.35|185.27|182.87|185.4|183|184.75|182.35|0
1651133560000|2022-04-28 08:12:40|185.66|183.26|185.98|183.58|185.98|183.58|185.53|183.13|0
1651133570000|2022-04-28 08:12:50|186.04|183.64|186.04|183.64|186.04|183.64|185.91|183.51|0
1651133580000|2022-04-28 08:13:00|185.91|183.51|186.04|183.64|186.04|183.64|185.78|183.38|0
1651133590000|2022-04-28 08:13:10|186.3|183.9|186.82|184.42|186.82|184.42|186.3|183.9|0
1651133600000|2022-04-28 08:13:20|186.75|184.35|186.69|184.29|186.75|184.35|186.69|184.29|0
1651133610000|2022-04-28 08:13:30|186.56|184.16|186.43|184.03|186.56|184.16|186.23|183.83|0
1651133620000|2022-04-28 08:13:40|186.56|184.16|186.69|184.29|186.82|184.42|186.56|184.16|0
1651133630000|2022-04-28 08:13:50|186.56|184.16|186.69|184.29|186.69|184.29|186.56|184.16|0
1651133640000|2022-04-28 08:14:00|186.82|184.42|186.88|184.48|186.88|184.48|186.69|184.29|0
1651133650000|2022-04-28 08:14:10|187.08|184.68|187.08|184.68|187.21|184.81|187.01|184.61|0
1651133660000|2022-04-28 08:14:20|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1651133670000|2022-04-28 08:14:30|186.82|184.42|187.34|184.94|187.34|184.94|186.82|184.42|0
1651133680000|2022-04-28 08:14:40|187.6|185.2|187.47|185.07|187.6|185.2|187.47|185.07|0
1651133690000|2022-04-28 08:14:50|187.53|185.13|187.6|185.2|187.6|185.2|187.47|185.07|0
1651133700000|2022-04-28 08:15:00|187.47|185.07|187.47|185.07|187.47|185.07|187.34|184.94|0
1651133710000|2022-04-28 08:15:10|187.73|185.33|187.73|185.33|187.86|185.46|187.73|185.33|0
1651133720000|2022-04-28 08:15:20|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1651133730000|2022-04-28 08:15:30|187.73|185.33|187.92|185.52|187.92|185.52|187.6|185.2|0
1651133740000|2022-04-28 08:15:40|188.12|185.72|187.99|185.59|188.25|185.85|187.99|185.59|0
1651133750000|2022-04-28 08:15:50|187.86|185.46|187.73|185.33|187.86|185.46|187.73|185.33|0
1651133760000|2022-04-28 08:16:00|187.6|185.2|187.73|185.33|187.73|185.33|187.6|185.2|0
1651133770000|2022-04-28 08:16:10|187.86|185.46|188.25|185.85|188.25|185.85|187.86|185.46|0
1651133780000|2022-04-28 08:16:20|187.99|185.59|187.99|185.59|187.99|185.59|187.99|185.59|0
1651133790000|2022-04-28 08:16:30|188.12|185.72|187.99|185.59|188.12|185.72|187.99|185.59|0
1651133800000|2022-04-28 08:16:40|187.92|185.52|187.99|185.59|187.99|185.59|187.92|185.52|0
1651133810000|2022-04-28 08:16:50|187.86|185.46|188.05|185.65|188.05|185.65|187.86|185.46|0
1651133820000|2022-04-28 08:17:00|187.99|185.59|188.38|185.98|188.38|185.98|187.99|185.59|0
1651133830000|2022-04-28 08:17:10|188.31|185.91|188.38|185.98|188.38|185.98|188.25|185.85|0
1651133840000|2022-04-28 08:17:20|188.31|185.91|188.38|185.98|188.38|185.98|188.25|185.85|0
1651133850000|2022-04-28 08:17:30|188.25|185.85|187.99|185.59|188.25|185.85|187.99|185.59|0
1651133860000|2022-04-28 08:17:40|187.86|185.46|187.86|185.46|187.86|185.46|187.86|185.46|0
1651133870000|2022-04-28 08:17:50|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1651133880000|2022-04-28 08:18:00|187.72|185.32|187.53|185.13|187.72|185.32|187.53|185.13|0
1651133890000|2022-04-28 08:18:10|187.46|185.06|187.46|185.06|187.46|185.06|187.46|185.06|0
1651133900000|2022-04-28 08:18:20|187.33|184.93|187.33|184.93|187.46|185.06|187.33|184.93|0
1651133910000|2022-04-28 08:18:30|187.27|184.87|186.95|184.55|187.27|184.87|186.95|184.55|0
1651133920000|2022-04-28 08:18:40|187.07|184.67|187.07|184.67|187.33|184.93|187.07|184.67|0
1651133930000|2022-04-28 08:18:50|187.14|184.74|187.01|184.61|187.2|184.8|186.94|184.54|0
1651133940000|2022-04-28 08:19:00|186.94|184.54|186.82|184.42|186.94|184.54|186.82|184.42|0
1651133950000|2022-04-28 08:19:10|186.94|184.54|186.88|184.48|186.94|184.54|186.88|184.48|0
1651133960000|2022-04-28 08:19:20|186.94|184.54|187.2|184.8|187.2|184.8|186.81|184.41|0
1651133970000|2022-04-28 08:19:30|186.94|184.54|186.81|184.41|186.94|184.54|186.81|184.41|0
1651133980000|2022-04-28 08:19:40|186.94|184.54|187.01|184.61|187.01|184.61|186.94|184.54|0
1651133990000|2022-04-28 08:19:50|186.94|184.54|186.94|184.54|186.94|184.54|186.94|184.54|0
1651134000000|2022-04-28 08:20:00|186.81|184.41|187.33|184.93|187.33|184.93|186.81|184.41|0
1651134010000|2022-04-28 08:20:10|187.2|184.8|187.33|184.93|187.33|184.93|187.14|184.74|0
1651134020000|2022-04-28 08:20:20|187.2|184.8|187.33|184.93|187.53|185.13|187.2|184.8|0
1651134040000|2022-04-28 08:20:40|187.07|184.67|187.07|184.67|187.07|184.67|187.07|184.67|0
1651134050000|2022-04-28 08:20:50|187.01|184.61|186.94|184.54|187.01|184.61|186.94|184.54|0
1651134060000|2022-04-28 08:21:00|186.81|184.41|186.81|184.41|186.94|184.54|186.81|184.41|0
1651134070000|2022-04-28 08:21:10|186.68|184.28|186.68|184.28|186.68|184.28|186.68|184.28|0
1651134080000|2022-04-28 08:21:20|186.62|184.22|186.62|184.22|186.62|184.22|186.62|184.22|0
1651134090000|2022-04-28 08:21:30|186.68|184.28|186.42|184.02|186.68|184.28|186.42|184.02|0
1651134100000|2022-04-28 08:21:40|186.36|183.96|186.81|184.41|186.81|184.41|186.36|183.96|0
1651134110000|2022-04-28 08:21:50|186.87|184.47|186.81|184.41|186.87|184.47|186.81|184.41|0
1651134120000|2022-04-28 08:22:00|186.94|184.54|186.81|184.41|186.94|184.54|186.81|184.41|0
1651134130000|2022-04-28 08:22:10|186.94|184.54|187.2|184.8|187.2|184.8|186.94|184.54|0
1651134140000|2022-04-28 08:22:20|187.59|185.19|187.59|185.19|187.59|185.19|187.59|185.19|0
1651134150000|2022-04-28 08:22:30|187.46|185.06|187.33|184.93|187.46|185.06|187.33|184.93|0
1651134160000|2022-04-28 08:22:40|187.2|184.8|187.26|184.86|187.33|184.93|187.2|184.8|0
1651134170000|2022-04-28 08:22:50|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1651134180000|2022-04-28 08:23:00|187.39|184.99|187.59|185.19|187.85|185.45|187.39|184.99|0
1651134190000|2022-04-28 08:23:10|187.46|185.06|187.39|184.99|187.46|185.06|187.33|184.93|0
1651134200000|2022-04-28 08:23:20|187.46|185.06|187.46|185.06|187.46|185.06|187.33|184.93|0
1651134210000|2022-04-28 08:23:30|187.72|185.32|187.72|185.32|187.85|185.45|187.72|185.32|0
1651134220000|2022-04-28 08:23:40|187.78|185.38|187.85|185.45|187.85|185.45|187.78|185.38|0
1651134230000|2022-04-28 08:23:50|187.78|185.38|187.85|185.45|187.85|185.45|187.72|185.32|0
1651134240000|2022-04-28 08:24:00|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1651134250000|2022-04-28 08:24:10|188.24|185.84|188.11|185.71|188.24|185.84|188.11|185.71|0
1651134260000|2022-04-28 08:24:20|188.17|185.77|188.11|185.71|188.17|185.77|188.11|185.71|0
1651134270000|2022-04-28 08:24:30|188.24|185.84|188.24|185.84|188.24|185.84|188.11|185.71|0
1651134280000|2022-04-28 08:24:40|188.37|185.97|188.24|185.84|188.37|185.97|188.24|185.84|0
1651134290000|2022-04-28 08:24:50|188.17|185.77|188.17|185.77|188.17|185.77|188.17|185.77|0
1651134300000|2022-04-28 08:25:00|188.11|185.71|188.24|185.84|188.24|185.84|188.11|185.71|0
1651134310000|2022-04-28 08:25:10|188.43|186.03|188.5|186.1|188.5|186.1|188.43|186.03|0
1651134320000|2022-04-28 08:25:20|188.76|186.36|188.69|186.29|188.76|186.36|188.69|186.29|0
1651134330000|2022-04-28 08:25:30|188.63|186.23|188.5|186.1|188.69|186.29|188.5|186.1|0
1651134340000|2022-04-28 08:25:40|188.37|185.97|188.37|185.97|188.37|185.97|188.37|185.97|0
1651134350000|2022-04-28 08:25:50|188.5|186.1|188.89|186.49|188.89|186.49|188.5|186.1|0
1651134360000|2022-04-28 08:26:00|188.76|186.36|188.63|186.23|188.76|186.36|188.56|186.16|0
1651134380000|2022-04-28 08:26:20|188.56|186.16|188.37|185.97|188.63|186.23|188.37|185.97|0
1651134390000|2022-04-28 08:26:30|188.5|186.1|188.63|186.23|188.63|186.23|188.5|186.1|0
1651134400000|2022-04-28 08:26:40|188.56|186.16|188.63|186.23|188.63|186.23|188.5|186.1|0
1651134410000|2022-04-28 08:26:50|188.76|186.36|188.56|186.16|188.76|186.36|188.56|186.16|0
1651134420000|2022-04-28 08:27:00|188.5|186.1|188.37|185.97|188.5|186.1|188.37|185.97|0
1651134430000|2022-04-28 08:27:10|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1651134440000|2022-04-28 08:27:20|188.37|185.97|188.5|186.1|188.5|186.1|188.37|185.97|0
1651134450000|2022-04-28 08:27:30|188.37|185.97|188.63|186.23|188.63|186.23|188.37|185.97|0
1651134460000|2022-04-28 08:27:40|188.89|186.49|189.15|186.75|189.15|186.75|188.89|186.49|0
1651134470000|2022-04-28 08:27:50|189.08|186.68|189.15|186.75|189.15|186.75|189.08|186.68|0
1651134480000|2022-04-28 08:28:00|189.02|186.62|189.02|186.62|189.15|186.75|189.02|186.62|0
1651134490000|2022-04-28 08:28:10|189.15|186.75|189.15|186.75|189.15|186.75|189.15|186.75|0
1651134500000|2022-04-28 08:28:20|189.08|186.68|188.76|186.36|189.08|186.68|188.76|186.36|0
1651134510000|2022-04-28 08:28:30|188.95|186.55|188.89|186.49|189.02|186.62|188.89|186.49|0
1651134520000|2022-04-28 08:28:40|188.63|186.23|188.69|186.29|188.69|186.29|188.63|186.23|0
1651134530000|2022-04-28 08:28:50|188.76|186.36|188.76|186.36|188.89|186.49|188.76|186.36|0
1651134540000|2022-04-28 08:29:00|188.82|186.42|188.82|186.42|188.82|186.42|188.82|186.42|0
1651134550000|2022-04-28 08:29:10|188.76|186.36|189.02|186.62|189.02|186.62|188.76|186.36|0
1651134560000|2022-04-28 08:29:20|189.15|186.75|189.28|186.88|189.28|186.88|189.15|186.75|0
1651134570000|2022-04-28 08:29:30|189.15|186.75|189.15|186.75|189.15|186.75|189.08|186.68|0
1651134590000|2022-04-28 08:29:50|189.02|186.62|189.15|186.75|189.15|186.75|189.02|186.62|0
1651134610000|2022-04-28 08:30:10|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1651134620000|2022-04-28 08:30:20|188.89|186.49|188.89|186.49|188.89|186.49|188.89|186.49|0
1651134630000|2022-04-28 08:30:30|188.82|186.42|188.82|186.42|188.82|186.42|188.82|186.42|0
1651134640000|2022-04-28 08:30:40|188.89|186.49|189.15|186.75|189.15|186.75|188.89|186.49|0
1651134660000|2022-04-28 08:31:00|189.02|186.62|189.02|186.62|189.15|186.75|189.02|186.62|0
1651134680000|2022-04-28 08:31:20|188.89|186.49|188.95|186.55|189.02|186.62|188.89|186.49|0
1651134690000|2022-04-28 08:31:30|189.02|186.62|189.02|186.62|189.02|186.62|189.02|186.62|0
1651134700000|2022-04-28 08:31:40|188.95|186.55|188.89|186.49|188.95|186.55|188.89|186.49|0
1651134710000|2022-04-28 08:31:50|188.82|186.42|188.89|186.49|188.89|186.49|188.82|186.42|0
1651134720000|2022-04-28 08:32:00|188.82|186.42|188.62|186.22|188.82|186.42|188.62|186.22|0
1651134730000|2022-04-28 08:32:10|188.75|186.35|188.62|186.22|188.75|186.35|188.62|186.22|0
1651134750000|2022-04-28 08:32:30|188.49|186.09|188.36|185.96|188.49|186.09|188.1|185.7|0
1651134760000|2022-04-28 08:32:40|188.23|185.83|188.36|185.96|188.36|185.96|188.23|185.83|0
1651134770000|2022-04-28 08:32:50|188.56|186.16|188.49|186.09|188.62|186.22|188.49|186.09|0
1651134780000|2022-04-28 08:33:00|188.62|186.22|188.62|186.22|188.62|186.22|188.62|186.22|0
1651134800000|2022-04-28 08:33:20|188.69|186.29|188.75|186.35|188.88|186.48|188.69|186.29|0
1651134810000|2022-04-28 08:33:30|188.88|186.48|189.08|186.68|189.08|186.68|188.88|186.48|0
1651134820000|2022-04-28 08:33:40|189.15|186.75|189.28|186.88|189.28|186.88|189.15|186.75|0
1651134830000|2022-04-28 08:33:50|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651134840000|2022-04-28 08:34:00|189.28|186.88|189.28|186.88|189.28|186.88|189.14|186.74|0
1651134860000|2022-04-28 08:34:20|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1651134870000|2022-04-28 08:34:30|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651134900000|2022-04-28 08:35:00|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1651134910000|2022-04-28 08:35:10|189.14|186.74|189.14|186.74|189.14|186.74|189.01|186.61|0
1651134920000|2022-04-28 08:35:20|189.27|186.87|189.14|186.74|189.27|186.87|189.14|186.74|0
1651134940000|2022-04-28 08:35:40|189.27|186.87|189.27|186.87|189.27|186.87|189.27|186.87|0
1651134950000|2022-04-28 08:35:50|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651134960000|2022-04-28 08:36:00|189.01|186.61|189.27|186.87|189.27|186.87|189.01|186.61|0
1651134970000|2022-04-28 08:36:10|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651134990000|2022-04-28 08:36:30|189.27|186.87|189.14|186.74|189.27|186.87|189.14|186.74|0
1651135010000|2022-04-28 08:36:50|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1651135040000|2022-04-28 08:37:20|188.88|186.48|189.01|186.61|189.01|186.61|188.88|186.48|0
1651135070000|2022-04-28 08:37:50|188.88|186.48|188.88|186.48|188.88|186.48|188.88|186.48|0
1651135080000|2022-04-28 08:38:00|188.75|186.35|188.88|186.48|188.88|186.48|188.75|186.35|0
1651135100000|2022-04-28 08:38:20|188.94|186.54|189.01|186.61|189.01|186.61|188.94|186.54|0
1651135140000|2022-04-28 08:39:00|189.14|186.74|189.01|186.61|189.14|186.74|189.01|186.61|0
1651135150000|2022-04-28 08:39:10|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651135180000|2022-04-28 08:39:40|189.01|186.61|189.01|186.61|189.01|186.61|189.01|186.61|0
1651135200000|2022-04-28 08:40:00|188.88|186.48|189.01|186.61|189.01|186.61|188.88|186.48|0
1651135210000|2022-04-28 08:40:10|189.14|186.74|189.27|186.87|189.27|186.87|189.14|186.74|0
1651135220000|2022-04-28 08:40:20|189.14|186.74|189.01|186.61|189.14|186.74|189.01|186.61|0
1651135230000|2022-04-28 08:40:30|189.14|186.74|189.27|186.87|189.27|186.87|189.14|186.74|0
1651135240000|2022-04-28 08:40:40|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1651135250000|2022-04-28 08:40:50|191.1|188.7|190.45|188.05|191.1|188.7|190.45|188.05|0
1651135260000|2022-04-28 08:41:00|190.58|188.18|190.84|188.44|190.84|188.44|190.58|188.18|0
1651135270000|2022-04-28 08:41:10|190.71|188.31|190.58|188.18|190.71|188.31|190.58|188.18|0
1651135280000|2022-04-28 08:41:20|190.45|188.05|190.32|187.92|190.45|188.05|190.32|187.92|0
1651135290000|2022-04-28 08:41:30|190.19|187.79|189.92|187.52|190.19|187.79|189.92|187.52|0
1651135300000|2022-04-28 08:41:40|190.19|187.79|190.18|187.78|190.19|187.79|190.05|187.65|0
1651135310000|2022-04-28 08:41:50|190.25|187.85|190.05|187.65|190.32|187.92|190.05|187.65|0
1651135320000|2022-04-28 08:42:00|189.92|187.52|190.45|188.05|190.45|188.05|189.92|187.52|0
1651135330000|2022-04-28 08:42:10|190.18|187.78|190.45|188.05|190.45|188.05|190.18|187.78|0
1651135340000|2022-04-28 08:42:20|190.18|187.78|190.05|187.65|190.18|187.78|190.05|187.65|0
1651135350000|2022-04-28 08:42:30|189.92|187.52|189.92|187.52|189.92|187.52|189.79|187.39|0
1651135360000|2022-04-28 08:42:40|190.05|187.65|190.05|187.65|190.18|187.78|190.05|187.65|0
1651135370000|2022-04-28 08:42:50|189.92|187.52|190.05|187.65|190.05|187.65|189.92|187.52|0
1651135380000|2022-04-28 08:43:00|189.92|187.52|189.79|187.39|189.92|187.52|189.79|187.39|0
1651135390000|2022-04-28 08:43:10|189.85|187.45|189.66|187.26|189.85|187.45|189.66|187.26|0
1651135400000|2022-04-28 08:43:20|189.72|187.32|189.53|187.13|189.72|187.32|189.53|187.13|0
1651135410000|2022-04-28 08:43:30|189.66|187.26|189.4|187|189.66|187.26|189.4|187|0
1651135420000|2022-04-28 08:43:40|189.46|187.06|189.4|187|189.53|187.13|189.4|187|0
1651135430000|2022-04-28 08:43:50|189.27|186.87|189.27|186.87|189.27|186.87|189.14|186.74|0
1651135440000|2022-04-28 08:44:00|189.14|186.74|189.27|186.87|189.27|186.87|189.14|186.74|0
1651135450000|2022-04-28 08:44:10|189.14|186.74|188.88|186.48|189.14|186.74|188.88|186.48|0
1651135460000|2022-04-28 08:44:20|188.74|186.34|188.74|186.34|188.88|186.48|188.74|186.34|0
1651135470000|2022-04-28 08:44:30|188.88|186.48|189.01|186.61|189.01|186.61|188.88|186.48|0
1651135480000|2022-04-28 08:44:40|188.94|186.54|189.14|186.74|189.27|186.87|188.94|186.54|0
1651135490000|2022-04-28 08:44:50|189.4|187|189.14|186.74|189.4|187|189.14|186.74|0
1651135500000|2022-04-28 08:45:00|189.01|186.61|189.01|186.61|189.14|186.74|189.01|186.61|0
1651135510000|2022-04-28 08:45:10|189.14|186.74|189.14|186.74|189.14|186.74|189.07|186.67|0
1651135520000|2022-04-28 08:45:20|189.27|186.87|189|186.6|189.27|186.87|189|186.6|0
1651135530000|2022-04-28 08:45:30|189.07|186.67|189.14|186.74|189.14|186.74|189|186.6|0
1651135540000|2022-04-28 08:45:40|189|186.6|189.27|186.87|189.27|186.87|189|186.6|0
1651135550000|2022-04-28 08:45:50|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1651135560000|2022-04-28 08:46:00|189.27|186.87|189.27|186.87|189.27|186.87|189.13|186.73|0
1651135570000|2022-04-28 08:46:10|189.4|187|189.4|187|189.4|187|189.27|186.87|0
1651135580000|2022-04-28 08:46:20|189.66|187.26|190.05|187.65|190.05|187.65|189.66|187.26|0
1651135590000|2022-04-28 08:46:30|189.92|187.52|189.66|187.26|189.92|187.52|189.53|187.13|0
1651135600000|2022-04-28 08:46:40|189.53|187.13|189.59|187.19|189.66|187.26|189.53|187.13|0
1651135610000|2022-04-28 08:46:50|189.66|187.26|189.53|187.13|189.66|187.26|189.53|187.13|0
1651135620000|2022-04-28 08:47:00|189.4|187|189.53|187.13|189.53|187.13|189.4|187|0
1651135630000|2022-04-28 08:47:10|189.79|187.39|189.72|187.32|189.79|187.39|189.72|187.32|0
1651135640000|2022-04-28 08:47:20|189.66|187.26|189.92|187.52|189.92|187.52|189.66|187.26|0
1651135650000|2022-04-28 08:47:30|189.85|187.45|190.05|187.65|190.05|187.65|189.85|187.45|0
1651135660000|2022-04-28 08:47:40|189.92|187.52|190.05|187.65|190.05|187.65|189.92|187.52|0
1651135670000|2022-04-28 08:47:50|190.18|187.78|190.18|187.78|190.31|187.91|190.18|187.78|0
1651135680000|2022-04-28 08:48:00|190.11|187.71|190.18|187.78|190.18|187.78|190.11|187.71|0
1651135690000|2022-04-28 08:48:10|190.31|187.91|190.31|187.91|190.44|188.04|190.31|187.91|0
1651135700000|2022-04-28 08:48:20|190.18|187.78|190.7|188.3|190.84|188.44|190.18|187.78|0
1651135710000|2022-04-28 08:48:30|190.57|188.17|190.31|187.91|190.57|188.17|190.31|187.91|0
1651135720000|2022-04-28 08:48:40|190.44|188.04|190.5|188.1|190.5|188.1|190.37|187.97|0
1651135730000|2022-04-28 08:48:50|190.7|188.3|190.57|188.17|190.7|188.3|190.57|188.17|0
1651135740000|2022-04-28 08:49:00|190.7|188.3|190.18|187.78|190.7|188.3|190.18|187.78|0
1651135750000|2022-04-28 08:49:10|190.31|187.91|189.92|187.52|190.31|187.91|189.92|187.52|0
1651135760000|2022-04-28 08:49:20|189.79|187.39|189.98|187.58|189.98|187.58|189.79|187.39|0
1651135770000|2022-04-28 08:49:30|190.05|187.65|189.92|187.52|190.05|187.65|189.92|187.52|0
1651135780000|2022-04-28 08:49:40|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1651135790000|2022-04-28 08:49:50|189.92|187.52|189.98|187.58|189.98|187.58|189.92|187.52|0
1651135800000|2022-04-28 08:50:00|190.05|187.65|189.92|187.52|190.05|187.65|189.79|187.39|0
1651135810000|2022-04-28 08:50:10|189.85|187.45|189.92|187.52|189.92|187.52|189.85|187.45|0
1651135820000|2022-04-28 08:50:20|189.78|187.38|189.78|187.38|189.85|187.45|189.78|187.38|0
1651135830000|2022-04-28 08:50:30|189.85|187.45|189.78|187.38|189.92|187.52|189.78|187.38|0
1651135840000|2022-04-28 08:50:40|189.72|187.32|189.52|187.12|189.72|187.32|189.52|187.12|0
1651135850000|2022-04-28 08:50:50|189.26|186.86|189.26|186.86|189.32|186.92|189.26|186.86|0
1651135860000|2022-04-28 08:51:00|189.52|187.12|189.65|187.25|189.65|187.25|189.52|187.12|0
1651135870000|2022-04-28 08:51:10|189.92|187.52|189.78|187.38|190.18|187.78|189.78|187.38|0
1651135890000|2022-04-28 08:51:30|189.65|187.25|189.78|187.38|189.78|187.38|189.65|187.25|0
1651135900000|2022-04-28 08:51:40|189.91|187.51|189.91|187.51|189.91|187.51|189.91|187.51|0
1651135910000|2022-04-28 08:51:50|189.98|187.58|190.05|187.65|190.05|187.65|189.98|187.58|0
1651135920000|2022-04-28 08:52:00|189.91|187.51|189.98|187.58|189.98|187.58|189.91|187.51|0
1651135930000|2022-04-28 08:52:10|190.05|187.65|189.98|187.58|190.24|187.84|189.98|187.58|0
1651135940000|2022-04-28 08:52:20|190.05|187.65|190.24|187.84|190.24|187.84|190.05|187.65|0
1651135950000|2022-04-28 08:52:30|190.18|187.78|190.57|188.17|190.57|188.17|190.18|187.78|0
1651135960000|2022-04-28 08:52:40|190.44|188.04|190.18|187.78|190.44|188.04|190.18|187.78|0
1651135970000|2022-04-28 08:52:50|190.31|187.91|190.18|187.78|190.31|187.91|190.18|187.78|0
1651135980000|2022-04-28 08:53:00|190.31|187.91|190.31|187.91|190.31|187.91|190.31|187.91|0
1651135990000|2022-04-28 08:53:10|190.18|187.78|190.31|187.91|190.31|187.91|190.18|187.78|0
1651136000000|2022-04-28 08:53:20|190.18|187.78|190.04|187.64|190.18|187.78|190.04|187.64|0
1651136010000|2022-04-28 08:53:30|190.11|187.71|190.18|187.78|190.18|187.78|190.11|187.71|0
1651136020000|2022-04-28 08:53:40|190.17|187.77|190.17|187.77|190.17|187.77|190.17|187.77|0
1651136030000|2022-04-28 08:53:50|190.31|187.91|190.37|187.97|190.37|187.97|190.31|187.91|0
1651136040000|2022-04-28 08:54:00|190.31|187.91|190.31|187.91|190.31|187.91|190.17|187.77|0
1651136050000|2022-04-28 08:54:10|190.37|187.97|190.31|187.91|190.37|187.97|190.31|187.91|0
1651136060000|2022-04-28 08:54:20|190.44|188.04|190.44|188.04|190.44|188.04|190.44|188.04|0
1651136070000|2022-04-28 08:54:30|190.37|187.97|190.37|187.97|190.37|187.97|190.37|187.97|0
1651136080000|2022-04-28 08:54:40|190.31|187.91|190.44|188.04|190.44|188.04|190.31|187.91|0
1651136090000|2022-04-28 08:54:50|190.57|188.17|190.5|188.1|190.57|188.17|190.5|188.1|0
1651136100000|2022-04-28 08:55:00|190.44|188.04|190.57|188.17|190.57|188.17|190.44|188.04|0
1651136110000|2022-04-28 08:55:10|190.7|188.3|190.57|188.17|190.7|188.3|190.57|188.17|0
1651136120000|2022-04-28 08:55:20|190.5|188.1|190.7|188.3|190.7|188.3|190.5|188.1|0
1651136140000|2022-04-28 08:55:40|190.76|188.36|190.7|188.3|190.76|188.36|190.7|188.3|0
1651136150000|2022-04-28 08:55:50|190.57|188.17|190.44|188.04|190.57|188.17|190.44|188.04|0
1651136160000|2022-04-28 08:56:00|190.3|187.9|190.7|188.3|190.7|188.3|190.3|187.9|0
1651136170000|2022-04-28 08:56:10|190.57|188.17|190.57|188.17|190.63|188.23|190.57|188.17|0
1651136180000|2022-04-28 08:56:20|190.7|188.3|190.57|188.17|190.7|188.3|190.57|188.17|0
1651136220000|2022-04-28 08:57:00|190.43|188.03|190.3|187.9|190.43|188.03|190.3|187.9|0
1651136230000|2022-04-28 08:57:10|190.43|188.03|190.3|187.9|190.43|188.03|190.3|187.9|0
1651136240000|2022-04-28 08:57:20|190.23|187.83|190.17|187.77|190.23|187.83|190.17|187.77|0
1651136250000|2022-04-28 08:57:30|190.04|187.64|190.3|187.9|190.37|187.97|190.04|187.64|0
1651136260000|2022-04-28 08:57:40|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1651136270000|2022-04-28 08:57:50|190.3|187.9|190.43|188.03|190.43|188.03|190.3|187.9|0
1651136280000|2022-04-28 08:58:00|190.56|188.16|190.56|188.16|190.56|188.16|190.43|188.03|0
1651136300000|2022-04-28 08:58:20|190.7|188.3|190.83|188.43|190.83|188.43|190.7|188.3|0
1651136310000|2022-04-28 08:58:30|190.96|188.56|191.09|188.69|191.09|188.69|190.96|188.56|0
1651136320000|2022-04-28 08:58:40|190.83|188.43|191.09|188.69|191.09|188.69|190.83|188.43|0
1651136330000|2022-04-28 08:58:50|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1651136340000|2022-04-28 08:59:00|191.09|188.69|191.22|188.82|191.22|188.82|191.09|188.69|0
1651136350000|2022-04-28 08:59:10|191.15|188.75|191.22|188.82|191.22|188.82|191.15|188.75|0
1651136360000|2022-04-28 08:59:20|191.15|188.75|191.22|188.82|191.22|188.82|191.09|188.69|0
1651136370000|2022-04-28 08:59:30|191.61|189.21|191.61|189.21|191.61|189.21|191.61|189.21|0
1651136380000|2022-04-28 08:59:40|191.75|189.35|191.61|189.21|191.75|189.35|191.61|189.21|0
1651136390000|2022-04-28 08:59:50|191.68|189.28|192.8|190.4|192.8|190.4|191.68|189.28|0
1651136400000|2022-04-28 09:00:00|193.07|190.67|193.33|190.93|193.33|190.93|193.07|190.67|0
1651136410000|2022-04-28 09:00:10|193.46|191.06|193.99|191.59|193.99|191.59|193.46|191.06|0
1651136420000|2022-04-28 09:00:20|194.06|191.66|193.33|190.93|194.06|191.66|193.33|190.93|0
1651136430000|2022-04-28 09:00:30|193.06|190.66|192.67|190.27|193.06|190.66|192.67|190.27|0
1651136440000|2022-04-28 09:00:40|192.73|190.33|192.54|190.14|192.73|190.33|192.47|190.07|0
1651136450000|2022-04-28 09:00:50|192.67|190.27|192.4|190|192.67|190.27|192.4|190|0
1651136460000|2022-04-28 09:01:00|192.54|190.14|192.4|190|192.54|190.14|192.4|190|0
1651136470000|2022-04-28 09:01:10|192.14|189.74|191.94|189.54|192.14|189.74|191.94|189.54|0
1651136480000|2022-04-28 09:01:20|192.01|189.61|191.88|189.48|192.01|189.61|191.88|189.48|0
1651136490000|2022-04-28 09:01:30|191.74|189.34|192.01|189.61|192.01|189.61|191.74|189.34|0
1651136500000|2022-04-28 09:01:40|191.94|189.54|191.74|189.34|191.94|189.54|191.74|189.34|0
1651136510000|2022-04-28 09:01:50|191.61|189.21|191.74|189.34|191.74|189.34|191.61|189.21|0
1651136520000|2022-04-28 09:02:00|192.14|189.74|192.14|189.74|192.14|189.74|192.01|189.61|0
1651136530000|2022-04-28 09:02:10|192.4|190|192.4|190|192.4|190|192.2|189.8|0
1651136540000|2022-04-28 09:02:20|192.53|190.13|192.14|189.74|192.53|190.13|192.14|189.74|0
1651136550000|2022-04-28 09:02:30|192.01|189.61|192.14|189.74|192.14|189.74|192.01|189.61|0
1651136560000|2022-04-28 09:02:40|192.27|189.87|192.14|189.74|192.27|189.87|192.14|189.74|0
1651136570000|2022-04-28 09:02:50|192.4|190|192.8|190.4|192.8|190.4|192.27|189.87|0
1651136580000|2022-04-28 09:03:00|192.93|190.53|192.73|190.33|192.93|190.53|192.73|190.33|0
1651136590000|2022-04-28 09:03:10|192.67|190.27|192.4|190|192.67|190.27|192.4|190|0
1651136600000|2022-04-28 09:03:20|192.27|189.87|192.33|189.93|192.4|190|192.27|189.87|0
1651136610000|2022-04-28 09:03:30|192.27|189.87|192.14|189.74|192.27|189.87|192.14|189.74|0
1651136620000|2022-04-28 09:03:40|192.4|190|192.86|190.46|192.86|190.46|192.4|190|0
1651136630000|2022-04-28 09:03:50|192.8|190.4|192.93|190.53|192.93|190.53|192.8|190.4|0
1651136640000|2022-04-28 09:04:00|192.99|190.59|193.19|190.79|193.19|190.79|192.93|190.53|0
1651136650000|2022-04-28 09:04:10|193.52|191.12|193.59|191.19|193.59|191.19|193.33|190.93|0
1651136660000|2022-04-28 09:04:20|193.46|191.06|193.59|191.19|193.65|191.25|193.46|191.06|0
1651136670000|2022-04-28 09:04:30|193.72|191.32|193.46|191.06|193.72|191.32|193.46|191.06|0
1651136680000|2022-04-28 09:04:40|193.52|191.12|193.39|190.99|193.52|191.12|193.19|190.79|0
1651136690000|2022-04-28 09:04:50|193.33|190.93|193.12|190.72|193.33|190.93|193.12|190.72|0
1651136700000|2022-04-28 09:05:00|192.93|190.53|193.33|190.93|193.33|190.93|192.93|190.53|0
1651136710000|2022-04-28 09:05:10|193.06|190.66|193.19|190.79|193.19|190.79|192.99|190.59|0
1651136720000|2022-04-28 09:05:20|193.06|190.66|193.06|190.66|193.06|190.66|193.06|190.66|0
1651136730000|2022-04-28 09:05:30|192.93|190.53|193.06|190.66|193.06|190.66|192.93|190.53|0
1651136740000|2022-04-28 09:05:40|193.12|190.72|193.19|190.79|193.19|190.79|193.06|190.66|0
1651136750000|2022-04-28 09:05:50|193.06|190.66|192.99|190.59|193.06|190.66|192.93|190.53|0
1651136760000|2022-04-28 09:06:00|192.93|190.53|192.93|190.53|192.93|190.53|192.8|190.4|0
1651136770000|2022-04-28 09:06:10|193.06|190.66|193.06|190.66|193.12|190.72|192.99|190.59|0
1651136780000|2022-04-28 09:06:20|192.93|190.53|192.8|190.4|192.93|190.53|192.8|190.4|0
1651136790000|2022-04-28 09:06:30|192.4|190|192.4|190|192.4|190|192.4|190|0
1651136800000|2022-04-28 09:06:40|192.46|190.06|192.4|190|192.46|190.06|192.4|190|0
1651136810000|2022-04-28 09:06:50|192.46|190.06|192.27|189.87|192.46|190.06|192.27|189.87|0
1651136820000|2022-04-28 09:07:00|192.14|189.74|192.4|190|192.4|190|192.14|189.74|0
1651136830000|2022-04-28 09:07:10|192.27|189.87|192.14|189.74|192.27|189.87|192.14|189.74|0
1651136840000|2022-04-28 09:07:20|192.13|189.73|192.07|189.67|192.13|189.73|192.07|189.67|0
1651136850000|2022-04-28 09:07:30|192|189.6|192|189.6|192|189.6|191.87|189.47|0
1651136860000|2022-04-28 09:07:40|192.27|189.87|192|189.6|192.27|189.87|192|189.6|0
1651136870000|2022-04-28 09:07:50|191.93|189.53|192|189.6|192|189.6|191.93|189.53|0
1651136880000|2022-04-28 09:08:00|192.46|190.06|192.4|190|192.53|190.13|192.4|190|0
1651136890000|2022-04-28 09:08:10|192.46|190.06|192.27|189.87|192.46|190.06|192.27|189.87|0
1651136900000|2022-04-28 09:08:20|192.33|189.93|192.33|189.93|192.33|189.93|192.2|189.8|0
1651136910000|2022-04-28 09:08:30|192.2|189.8|192.33|189.93|192.4|190|192.2|189.8|0
1651136920000|2022-04-28 09:08:40|192.13|189.73|192.27|189.87|192.27|189.87|192|189.6|0
1651136930000|2022-04-28 09:08:50|192.13|189.73|192|189.6|192.13|189.73|192|189.6|0
1651136940000|2022-04-28 09:09:00|191.87|189.47|192|189.6|192|189.6|191.87|189.47|0
1651136950000|2022-04-28 09:09:10|191.74|189.34|191.8|189.4|192|189.6|191.74|189.34|0
1651136960000|2022-04-28 09:09:20|191.87|189.47|191.87|189.47|192|189.6|191.87|189.47|0
1651136970000|2022-04-28 09:09:30|191.74|189.34|191.08|188.68|191.74|189.34|191.08|188.68|0
1651136980000|2022-04-28 09:09:40|190.95|188.55|190.95|188.55|191.01|188.61|190.95|188.55|0
1651136990000|2022-04-28 09:09:50|191.08|188.68|191.21|188.81|191.21|188.81|191.08|188.68|0
1651137000000|2022-04-28 09:10:00|191.34|188.94|191.34|188.94|191.34|188.94|191.21|188.81|0
1651137010000|2022-04-28 09:10:10|191.27|188.87|191.08|188.68|191.27|188.87|191.08|188.68|0
1651137020000|2022-04-28 09:10:20|190.95|188.55|190.82|188.42|190.95|188.55|190.82|188.42|0
1651137030000|2022-04-28 09:10:30|190.95|188.55|190.69|188.29|190.95|188.55|190.69|188.29|0
1651137040000|2022-04-28 09:10:40|190.55|188.15|190.95|188.55|190.95|188.55|190.55|188.15|0
1651137050000|2022-04-28 09:10:50|190.82|188.42|190.95|188.55|190.95|188.55|190.82|188.42|0
1651137060000|2022-04-28 09:11:00|191.21|188.81|191.21|188.81|191.34|188.94|191.21|188.81|0
1651137070000|2022-04-28 09:11:10|191.08|188.68|191.08|188.68|191.08|188.68|191.08|188.68|0
1651137080000|2022-04-28 09:11:20|191.21|188.81|190.95|188.55|191.34|188.94|190.95|188.55|0
1651137090000|2022-04-28 09:11:30|190.82|188.42|190.68|188.28|190.82|188.42|190.55|188.15|0
1651137100000|2022-04-28 09:11:40|190.55|188.15|190.68|188.28|190.68|188.28|190.55|188.15|0
1651137110000|2022-04-28 09:11:50|190.82|188.42|190.55|188.15|190.82|188.42|190.55|188.15|0
1651137120000|2022-04-28 09:12:00|190.42|188.02|190.95|188.55|190.95|188.55|190.42|188.02|0
1651137130000|2022-04-28 09:12:10|190.88|188.48|190.95|188.55|190.95|188.55|190.88|188.48|0
1651137140000|2022-04-28 09:12:20|191.08|188.68|190.82|188.42|191.08|188.68|190.68|188.28|0
1651137150000|2022-04-28 09:12:30|190.75|188.35|190.29|187.89|190.82|188.42|190.29|187.89|0
1651137160000|2022-04-28 09:12:40|190.22|187.82|190.29|187.89|190.29|187.89|190.22|187.82|0
1651137170000|2022-04-28 09:12:50|190.42|188.02|190.68|188.28|190.68|188.28|190.42|188.02|0
1651137180000|2022-04-28 09:13:00|190.55|188.15|190.55|188.15|190.62|188.22|190.55|188.15|0
1651137190000|2022-04-28 09:13:10|190.42|188.02|190.81|188.41|190.81|188.41|190.42|188.02|0
1651137200000|2022-04-28 09:13:20|190.68|188.28|190.61|188.21|190.68|188.28|190.55|188.15|0
1651137210000|2022-04-28 09:13:30|190.55|188.15|190.42|188.02|190.68|188.28|190.42|188.02|0
1651137230000|2022-04-28 09:13:50|190.03|187.63|189.96|187.56|190.03|187.63|189.77|187.37|0
1651137240000|2022-04-28 09:14:00|189.77|187.37|190.09|187.69|190.16|187.76|189.77|187.37|0
1651137250000|2022-04-28 09:14:10|190.16|187.76|190.16|187.76|190.22|187.82|190.03|187.63|0
1651137270000|2022-04-28 09:14:30|190.09|187.69|189.76|187.36|190.16|187.76|189.76|187.36|0
1651137280000|2022-04-28 09:14:40|189.9|187.5|189.9|187.5|190.03|187.63|189.9|187.5|0
1651137290000|2022-04-28 09:14:50|190.09|187.69|190.29|187.89|190.29|187.89|190.03|187.63|0
1651137300000|2022-04-28 09:15:00|190.16|187.76|189.76|187.36|190.16|187.76|189.76|187.36|0
1651137310000|2022-04-28 09:15:10|189.83|187.43|189.83|187.43|189.83|187.43|189.83|187.43|0
1651137320000|2022-04-28 09:15:20|189.76|187.36|189.63|187.23|189.76|187.36|189.63|187.23|0
1651137330000|2022-04-28 09:15:30|189.57|187.17|189.5|187.1|189.57|187.17|189.5|187.1|0
1651137340000|2022-04-28 09:15:40|189.57|187.17|189.89|187.49|189.89|187.49|189.57|187.17|0
1651137350000|2022-04-28 09:15:50|190.03|187.63|189.89|187.49|190.03|187.63|189.89|187.49|0
1651137360000|2022-04-28 09:16:00|189.63|187.23|189.63|187.23|189.63|187.23|189.5|187.1|0
1651137370000|2022-04-28 09:16:10|189.5|187.1|189.5|187.1|189.5|187.1|189.5|187.1|0
1651137380000|2022-04-28 09:16:20|189.37|186.97|189.24|186.84|189.37|186.97|189.24|186.84|0
1651137390000|2022-04-28 09:16:30|189.11|186.71|189.3|186.9|189.3|186.9|189.11|186.71|0
1651137400000|2022-04-28 09:16:40|189.24|186.84|189.5|187.1|189.5|187.1|189.24|186.84|0
1651137410000|2022-04-28 09:16:50|189.37|186.97|189.37|186.97|189.37|186.97|189.3|186.9|0
1651137420000|2022-04-28 09:17:00|189.5|187.1|189.5|187.1|189.5|187.1|189.37|186.97|0
1651137430000|2022-04-28 09:17:10|189.43|187.03|189.24|186.84|189.43|187.03|189.24|186.84|0
1651137440000|2022-04-28 09:17:20|189.37|186.97|189.37|186.97|189.37|186.97|189.37|186.97|0
1651137450000|2022-04-28 09:17:30|189.5|187.1|189.63|187.23|189.63|187.23|189.5|187.1|0
1651137460000|2022-04-28 09:17:40|189.69|187.29|189.63|187.23|189.69|187.29|189.63|187.23|0
1651137470000|2022-04-28 09:17:50|189.56|187.16|189.63|187.23|189.63|187.23|189.5|187.1|0
1651137480000|2022-04-28 09:18:00|189.69|187.29|189.63|187.23|189.69|187.29|189.63|187.23|0
1651137490000|2022-04-28 09:18:10|189.69|187.29|189.63|187.23|189.69|187.29|189.63|187.23|0
1651137500000|2022-04-28 09:18:20|189.37|186.97|189.37|186.97|189.37|186.97|189.37|186.97|0
1651137520000|2022-04-28 09:18:40|189.3|186.9|189.37|186.97|189.37|186.97|189.3|186.9|0
1651137530000|2022-04-28 09:18:50|189.5|187.1|189.56|187.16|189.56|187.16|189.5|187.1|0
1651137540000|2022-04-28 09:19:00|189.63|187.23|189.5|187.1|189.63|187.23|189.5|187.1|0
1651137550000|2022-04-28 09:19:10|189.63|187.23|189.56|187.16|189.63|187.23|189.5|187.1|0
1651137560000|2022-04-28 09:19:20|189.37|186.97|189.37|186.97|189.37|186.97|189.37|186.97|0
1651137570000|2022-04-28 09:19:30|189.3|186.9|189.5|187.1|189.5|187.1|189.3|186.9|0
1651137580000|2022-04-28 09:19:40|189.37|186.97|189.5|187.1|189.5|187.1|189.37|186.97|0
1651137590000|2022-04-28 09:19:50|189.37|186.97|189.63|187.23|189.63|187.23|189.37|186.97|0
1651137600000|2022-04-28 09:20:00|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1651137610000|2022-04-28 09:20:10|189.63|187.23|189.63|187.23|189.63|187.23|189.63|187.23|0
1651137630000|2022-04-28 09:20:30|189.5|187.1|189.5|187.1|189.5|187.1|189.37|186.97|0
1651137660000|2022-04-28 09:21:00|189.37|186.97|189.5|187.1|189.5|187.1|189.37|186.97|0
1651137670000|2022-04-28 09:21:10|189.37|186.97|189.5|187.1|189.5|187.1|189.37|186.97|0
1651137690000|2022-04-28 09:21:30|189.63|187.23|189.63|187.23|189.63|187.23|189.63|187.23|0
1651137700000|2022-04-28 09:21:40|189.5|187.1|189.5|187.1|189.63|187.23|189.5|187.1|0
1651137720000|2022-04-28 09:22:00|189.37|186.97|189.5|187.1|189.5|187.1|189.37|186.97|0
1651137740000|2022-04-28 09:22:20|189.63|187.23|189.76|187.36|189.76|187.36|189.63|187.23|0
1651137750000|2022-04-28 09:22:30|189.63|187.23|189.63|187.23|189.63|187.23|189.63|187.23|0
1651137760000|2022-04-28 09:22:40|189.76|187.36|189.76|187.36|189.76|187.36|189.63|187.23|0
1651137770000|2022-04-28 09:22:50|189.89|187.49|189.89|187.49|189.89|187.49|189.76|187.36|0
1651137780000|2022-04-28 09:23:00|189.95|187.55|189.76|187.36|189.95|187.55|189.76|187.36|0
1651137790000|2022-04-28 09:23:10|189.89|187.49|189.95|187.55|189.95|187.55|189.89|187.49|0
1651137800000|2022-04-28 09:23:20|189.89|187.49|190.21|187.81|190.21|187.81|189.89|187.49|0
1651137810000|2022-04-28 09:23:30|190.28|187.88|190.41|188.01|190.41|188.01|190.28|187.88|0
1651137820000|2022-04-28 09:23:40|190.28|187.88|190.15|187.75|190.28|187.88|190.08|187.68|0
1651137830000|2022-04-28 09:23:50|190.28|187.88|190.21|187.81|190.28|187.88|190.21|187.81|0
1651137840000|2022-04-28 09:24:00|190.28|187.88|190.41|188.01|190.41|188.01|190.28|187.88|0
1651137850000|2022-04-28 09:24:10|190.28|187.88|190.15|187.75|190.28|187.88|190.08|187.68|0
1651137860000|2022-04-28 09:24:20|190.21|187.81|190.41|188.01|190.41|188.01|190.21|187.81|0
1651137870000|2022-04-28 09:24:30|190.54|188.14|190.41|188.01|190.54|188.14|190.41|188.01|0
1651137880000|2022-04-28 09:24:40|190.28|187.88|190.21|187.81|190.34|187.94|190.15|187.75|0
1651137890000|2022-04-28 09:24:50|190.15|187.75|190.34|187.94|190.34|187.94|190.15|187.75|0
1651137900000|2022-04-28 09:25:00|190.41|188.01|190.28|187.88|190.54|188.14|190.28|187.88|0
1651137920000|2022-04-28 09:25:20|190.15|187.75|190.28|187.88|190.28|187.88|190.15|187.75|0
1651137930000|2022-04-28 09:25:30|190.41|188.01|190.28|187.88|190.41|188.01|190.28|187.88|0
1651137940000|2022-04-28 09:25:40|190.15|187.75|189.76|187.36|190.15|187.75|189.76|187.36|0
1651137950000|2022-04-28 09:25:50|189.82|187.42|189.89|187.49|189.89|187.49|189.82|187.42|0
1651137960000|2022-04-28 09:26:00|189.76|187.36|189.62|187.22|189.76|187.36|189.62|187.22|0
1651137970000|2022-04-28 09:26:10|189.49|187.09|189.23|186.83|189.49|187.09|189.23|186.83|0
1651137980000|2022-04-28 09:26:20|189.36|186.96|189.49|187.09|189.49|187.09|189.36|186.96|0
1651137990000|2022-04-28 09:26:30|189.62|187.22|189.49|187.09|189.75|187.35|189.49|187.09|0
1651138000000|2022-04-28 09:26:40|189.62|187.22|189.49|187.09|189.62|187.22|189.49|187.09|0
1651138010000|2022-04-28 09:26:50|189.43|187.03|189.36|186.96|189.43|187.03|189.36|186.96|0
1651138020000|2022-04-28 09:27:00|189.23|186.83|189.23|186.83|189.36|186.96|189.23|186.83|0
1651138030000|2022-04-28 09:27:10|189.1|186.7|188.58|186.18|189.1|186.7|188.58|186.18|0
1651138040000|2022-04-28 09:27:20|188.71|186.31|188.77|186.37|188.97|186.57|188.71|186.31|0
1651138050000|2022-04-28 09:27:30|188.71|186.31|188.45|186.05|188.71|186.31|188.45|186.05|0
1651138060000|2022-04-28 09:27:40|188.38|185.98|188.45|186.05|188.58|186.18|188.38|185.98|0
1651138070000|2022-04-28 09:27:50|188.32|185.92|187.93|185.53|188.32|185.92|187.93|185.53|0
1651138080000|2022-04-28 09:28:00|188.32|185.92|188.32|185.92|188.32|185.92|188.19|185.79|0
1651138090000|2022-04-28 09:28:10|188.45|186.05|188.58|186.18|188.58|186.18|188.45|186.05|0
1651138100000|2022-04-28 09:28:20|188.84|186.44|188.97|186.57|188.97|186.57|188.64|186.24|0
1651138110000|2022-04-28 09:28:30|188.84|186.44|188.97|186.57|188.97|186.57|188.84|186.44|0
1651138120000|2022-04-28 09:28:40|188.84|186.44|188.84|186.44|188.9|186.5|188.84|186.44|0
1651138130000|2022-04-28 09:28:50|188.9|186.5|188.71|186.31|188.97|186.57|188.71|186.31|0
1651138140000|2022-04-28 09:29:00|188.58|186.18|188.45|186.05|188.58|186.18|188.45|186.05|0
1651138150000|2022-04-28 09:29:10|188.58|186.18|188.58|186.18|188.58|186.18|188.45|186.05|0
1651138160000|2022-04-28 09:29:20|188.45|186.05|188.32|185.92|188.45|186.05|188.32|185.92|0
1651138170000|2022-04-28 09:29:30|188.45|186.05|188.58|186.18|188.58|186.18|188.45|186.05|0
1651138180000|2022-04-28 09:29:40|188.45|186.05|188.84|186.44|188.84|186.44|188.45|186.05|0
1651138190000|2022-04-28 09:29:50|188.71|186.31|188.71|186.31|188.71|186.31|188.71|186.31|0
1651138200000|2022-04-28 09:30:00|188.9|186.5|188.84|186.44|188.97|186.57|188.84|186.44|0
1651138210000|2022-04-28 09:30:10|189.1|186.7|189.23|186.83|189.23|186.83|189.1|186.7|0
1651138220000|2022-04-28 09:30:20|189.75|187.35|189.62|187.22|189.75|187.35|189.49|187.09|0
1651138230000|2022-04-28 09:30:30|189.49|187.09|189.49|187.09|189.62|187.22|189.49|187.09|0
1651138240000|2022-04-28 09:30:40|189.36|186.96|189.16|186.76|189.36|186.96|189.16|186.76|0
1651138250000|2022-04-28 09:30:50|189.36|186.96|189.23|186.83|189.36|186.96|189.23|186.83|0
1651138260000|2022-04-28 09:31:00|189.36|186.96|189.23|186.83|189.36|186.96|189.23|186.83|0
1651138270000|2022-04-28 09:31:10|189.62|187.22|189.62|187.22|189.75|187.35|189.62|187.22|0
1651138280000|2022-04-28 09:31:20|189.36|186.96|189.36|186.96|189.36|186.96|189.23|186.83|0
1651138290000|2022-04-28 09:31:30|189.49|187.09|189.36|186.96|189.49|187.09|189.36|186.96|0
1651138300000|2022-04-28 09:31:40|189.23|186.83|189.23|186.83|189.23|186.83|189.23|186.83|0
1651138310000|2022-04-28 09:31:50|189.36|186.96|189.23|186.83|189.36|186.96|189.23|186.83|0
1651138320000|2022-04-28 09:32:00|189.1|186.7|189.1|186.7|189.1|186.7|188.97|186.57|0
1651138340000|2022-04-28 09:32:20|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1651138350000|2022-04-28 09:32:30|188.84|186.44|188.84|186.44|188.84|186.44|188.84|186.44|0
1651138360000|2022-04-28 09:32:40|188.97|186.57|189.23|186.83|189.23|186.83|188.97|186.57|0
1651138370000|2022-04-28 09:32:50|189.36|186.96|189.36|186.96|189.36|186.96|189.36|186.96|0
1651138390000|2022-04-28 09:33:10|189.49|187.09|189.75|187.35|189.75|187.35|189.36|186.96|0
1651138400000|2022-04-28 09:33:20|189.68|187.28|189.68|187.28|189.75|187.35|189.68|187.28|0
1651138410000|2022-04-28 09:33:30|189.75|187.35|189.75|187.35|189.88|187.48|189.75|187.35|0
1651138420000|2022-04-28 09:33:40|189.88|187.48|189.94|187.54|189.94|187.54|189.88|187.48|0
1651138430000|2022-04-28 09:33:50|189.88|187.48|189.88|187.48|189.88|187.48|189.75|187.35|0
1651138440000|2022-04-28 09:34:00|189.81|187.41|189.88|187.48|190.01|187.61|189.81|187.41|0
1651138450000|2022-04-28 09:34:10|190.01|187.61|190.07|187.67|190.07|187.67|190.01|187.61|0
1651138460000|2022-04-28 09:34:20|190.01|187.61|190.14|187.74|190.14|187.74|190.01|187.61|0
1651138470000|2022-04-28 09:34:30|190.01|187.61|190.14|187.74|190.2|187.8|190.01|187.61|0
1651138480000|2022-04-28 09:34:40|190.01|187.61|189.75|187.35|190.01|187.61|189.75|187.35|0
1651138490000|2022-04-28 09:34:50|189.62|187.22|189.68|187.28|189.75|187.35|189.62|187.22|0
1651138500000|2022-04-28 09:35:00|189.62|187.22|190.01|187.61|190.01|187.61|189.62|187.22|0
1651138510000|2022-04-28 09:35:10|190.14|187.74|190.27|187.87|190.27|187.87|190.14|187.74|0
1651138520000|2022-04-28 09:35:20|190.14|187.74|190.01|187.61|190.14|187.74|190.01|187.61|0
1651138530000|2022-04-28 09:35:30|189.94|187.54|189.81|187.41|190.01|187.61|189.81|187.41|0
1651138540000|2022-04-28 09:35:40|189.75|187.35|189.75|187.35|189.75|187.35|189.75|187.35|0
1651138550000|2022-04-28 09:35:50|189.49|187.09|189.35|186.95|189.49|187.09|189.35|186.95|0
1651138560000|2022-04-28 09:36:00|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1651138570000|2022-04-28 09:36:10|189.35|186.95|189.22|186.82|189.35|186.95|189.22|186.82|0
1651138580000|2022-04-28 09:36:20|189.09|186.69|189.22|186.82|189.22|186.82|189.09|186.69|0
1651138590000|2022-04-28 09:36:30|189.09|186.69|189.16|186.76|189.16|186.76|189.09|186.69|0
1651138600000|2022-04-28 09:36:40|189.29|186.89|189.35|186.95|189.35|186.95|189.29|186.89|0
1651138610000|2022-04-28 09:36:50|189.48|187.08|189.35|186.95|189.48|187.08|189.35|186.95|0
1651138620000|2022-04-28 09:37:00|189.48|187.08|189.62|187.22|189.62|187.22|189.48|187.08|0
1651138630000|2022-04-28 09:37:10|189.35|186.95|189.22|186.82|189.35|186.95|189.22|186.82|0
1651138640000|2022-04-28 09:37:20|189.09|186.69|189.09|186.69|189.09|186.69|189.09|186.69|0
1651138650000|2022-04-28 09:37:30|189.15|186.75|189.09|186.69|189.15|186.75|189.09|186.69|0
1651138660000|2022-04-28 09:37:40|189.22|186.82|189.22|186.82|189.22|186.82|189.22|186.82|0
1651138670000|2022-04-28 09:37:50|189.35|186.95|189.22|186.82|189.35|186.95|189.22|186.82|0
1651138680000|2022-04-28 09:38:00|189.35|186.95|189.48|187.08|189.48|187.08|189.35|186.95|0
1651138690000|2022-04-28 09:38:10|189.35|186.95|189.22|186.82|189.35|186.95|189.22|186.82|0
1651138700000|2022-04-28 09:38:20|189.35|186.95|189.35|186.95|189.35|186.95|189.28|186.88|0
1651138710000|2022-04-28 09:38:30|189.48|187.08|189.55|187.15|189.55|187.15|189.48|187.08|0
1651138720000|2022-04-28 09:38:40|189.48|187.08|189.09|186.69|189.48|187.08|189.09|186.69|0
1651138730000|2022-04-28 09:38:50|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1651138740000|2022-04-28 09:39:00|188.57|186.17|188.57|186.17|188.7|186.3|188.57|186.17|0
1651138750000|2022-04-28 09:39:10|188.44|186.04|188.31|185.91|188.44|186.04|188.31|185.91|0
1651138760000|2022-04-28 09:39:20|188.44|186.04|188.44|186.04|188.44|186.04|188.37|185.97|0
1651138770000|2022-04-28 09:39:30|188.57|186.17|188.18|185.78|188.57|186.17|188.18|185.78|0
1651138780000|2022-04-28 09:39:40|188.31|185.91|187.79|185.39|188.31|185.91|187.79|185.39|0
1651138790000|2022-04-28 09:39:50|187.66|185.26|187.79|185.39|187.79|185.39|187.66|185.26|0
1651138800000|2022-04-28 09:40:00|187.92|185.52|188.11|185.71|188.11|185.71|187.92|185.52|0
1651138810000|2022-04-28 09:40:10|187.92|185.52|187.92|185.52|187.92|185.52|187.92|185.52|0
1651138820000|2022-04-28 09:40:20|188.11|185.71|188.05|185.65|188.18|185.78|188.05|185.65|0
1651138840000|2022-04-28 09:40:40|187.92|185.52|188.05|185.65|188.05|185.65|187.92|185.52|0
1651138850000|2022-04-28 09:40:50|188.18|185.78|188.31|185.91|188.31|185.91|188.18|185.78|0
1651138860000|2022-04-28 09:41:00|188.57|186.17|188.57|186.17|188.57|186.17|188.44|186.04|0
1651138870000|2022-04-28 09:41:10|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1651138880000|2022-04-28 09:41:20|188.83|186.43|188.57|186.17|188.83|186.43|188.57|186.17|0
1651138890000|2022-04-28 09:41:30|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1651138900000|2022-04-28 09:41:40|188.57|186.17|188.7|186.3|188.7|186.3|188.57|186.17|0
1651138910000|2022-04-28 09:41:50|188.96|186.56|188.96|186.56|188.96|186.56|188.83|186.43|0
1651138920000|2022-04-28 09:42:00|188.83|186.43|188.96|186.56|188.96|186.56|188.83|186.43|0
1651138930000|2022-04-28 09:42:10|189.09|186.69|189.09|186.69|189.09|186.69|189.02|186.62|0
1651138940000|2022-04-28 09:42:20|189.22|186.82|189.09|186.69|189.22|186.82|189.09|186.69|0
1651138950000|2022-04-28 09:42:30|189.22|186.82|189.22|186.82|189.22|186.82|189.22|186.82|0
1651138960000|2022-04-28 09:42:40|189.02|186.62|189.02|186.62|189.09|186.69|189.02|186.62|0
1651138970000|2022-04-28 09:42:50|188.96|186.56|188.96|186.56|188.96|186.56|188.96|186.56|0
1651138980000|2022-04-28 09:43:00|189.02|186.62|189.02|186.62|189.02|186.62|189.02|186.62|0
1651138990000|2022-04-28 09:43:10|188.96|186.56|188.96|186.56|188.96|186.56|188.83|186.43|0
1651139010000|2022-04-28 09:43:30|188.83|186.43|188.96|186.56|188.96|186.56|188.83|186.43|0
1651139030000|2022-04-28 09:43:50|188.89|186.49|188.83|186.43|188.89|186.49|188.83|186.43|0
1651139040000|2022-04-28 09:44:00|188.96|186.56|188.69|186.29|188.96|186.56|188.69|186.29|0
1651139050000|2022-04-28 09:44:10|188.83|186.43|188.89|186.49|188.96|186.56|188.83|186.43|0
1651139060000|2022-04-28 09:44:20|188.83|186.43|188.69|186.29|188.83|186.43|188.56|186.16|0
1651139070000|2022-04-28 09:44:30|188.76|186.36|188.69|186.29|188.76|186.36|188.69|186.29|0
1651139090000|2022-04-28 09:44:50|188.56|186.16|187|184.6|188.56|186.16|187|184.6|0
1651139100000|2022-04-28 09:45:00|186.61|184.21|186.35|183.95|187|184.6|186.35|183.95|0
1651139110000|2022-04-28 09:45:10|186.48|184.08|186.68|184.28|186.68|184.28|186.48|184.08|0
1651139120000|2022-04-28 09:45:20|186.48|184.08|186.48|184.08|186.61|184.21|186.48|184.08|0
1651139130000|2022-04-28 09:45:30|186.94|184.54|186.61|184.21|186.94|184.54|186.61|184.21|0
1651139140000|2022-04-28 09:45:40|186.68|184.28|186.74|184.34|186.74|184.34|186.61|184.21|0
1651139150000|2022-04-28 09:45:50|186.68|184.28|186.87|184.47|186.87|184.47|186.68|184.28|0
1651139160000|2022-04-28 09:46:00|186.74|184.34|186.87|184.47|186.87|184.47|186.74|184.34|0
1651139170000|2022-04-28 09:46:10|187|184.6|187.52|185.12|187.52|185.12|187|184.6|0
1651139180000|2022-04-28 09:46:20|187.39|184.99|187.52|185.12|187.52|185.12|187.39|184.99|0
1651139190000|2022-04-28 09:46:30|187.65|185.25|187.52|185.12|187.65|185.25|187.39|184.99|0
1651139200000|2022-04-28 09:46:40|187.39|184.99|187.52|185.12|187.52|185.12|187.39|184.99|0
1651139210000|2022-04-28 09:46:50|187.65|185.25|187.26|184.86|187.65|185.25|187.26|184.86|0
1651139220000|2022-04-28 09:47:00|187.52|185.12|187.58|185.18|187.58|185.18|187.39|184.99|0
1651139230000|2022-04-28 09:47:10|187.78|185.38|187.65|185.25|187.78|185.38|187.65|185.25|0
1651139240000|2022-04-28 09:47:20|187.71|185.31|187.97|185.57|188.04|185.64|187.65|185.25|0
1651139250000|2022-04-28 09:47:30|188.04|185.64|188.04|185.64|188.1|185.7|188.04|185.64|0
1651139260000|2022-04-28 09:47:40|188.23|185.83|188.43|186.03|188.69|186.29|188.23|185.83|0
1651139270000|2022-04-28 09:47:50|188.56|186.16|188.43|186.03|188.56|186.16|188.36|185.96|0
1651139280000|2022-04-28 09:48:00|188.56|186.16|188.69|186.29|188.69|186.29|188.43|186.03|0
1651139290000|2022-04-28 09:48:10|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1651139300000|2022-04-28 09:48:20|188.49|186.09|188.69|186.29|188.69|186.29|188.49|186.09|0
1651139310000|2022-04-28 09:48:30|188.49|186.09|188.69|186.29|188.69|186.29|188.49|186.09|0
1651139320000|2022-04-28 09:48:40|188.75|186.35|188.69|186.29|188.75|186.35|188.69|186.29|0
1651139330000|2022-04-28 09:48:50|188.62|186.22|188.56|186.16|188.69|186.29|188.56|186.16|0
1651139340000|2022-04-28 09:49:00|188.43|186.03|188.49|186.09|188.49|186.09|188.43|186.03|0
1651139350000|2022-04-28 09:49:10|188.43|186.03|188.43|186.03|188.43|186.03|188.43|186.03|0
1651139360000|2022-04-28 09:49:20|188.3|185.9|188.3|185.9|188.3|185.9|188.3|185.9|0
1651139370000|2022-04-28 09:49:30|188.43|186.03|188.43|186.03|188.43|186.03|188.43|186.03|0
1651139390000|2022-04-28 09:49:50|188.36|185.96|188.43|186.03|188.43|186.03|188.23|185.83|0
1651139400000|2022-04-28 09:50:00|188.17|185.77|188.17|185.77|188.3|185.9|188.17|185.77|0
1651139410000|2022-04-28 09:50:10|188.23|185.83|187.97|185.57|188.23|185.83|187.78|185.38|0
1651139420000|2022-04-28 09:50:20|188.04|185.64|188.04|185.64|188.04|185.64|187.97|185.57|0
1651139430000|2022-04-28 09:50:30|187.97|185.57|188.04|185.64|188.04|185.64|187.91|185.51|0
1651139440000|2022-04-28 09:50:40|187.97|185.57|187.78|185.38|187.97|185.57|187.78|185.38|0
1651139450000|2022-04-28 09:50:50|187.71|185.31|187.71|185.31|187.71|185.31|187.71|185.31|0
1651139460000|2022-04-28 09:51:00|187.52|185.12|187.13|184.73|187.52|185.12|187.06|184.66|0
1651139470000|2022-04-28 09:51:10|187.19|184.79|186.74|184.34|187.19|184.79|186.74|184.34|0
1651139480000|2022-04-28 09:51:20|186.8|184.4|186.74|184.34|186.93|184.53|186.74|184.34|0
1651139490000|2022-04-28 09:51:30|186.8|184.4|187|184.6|187|184.6|186.8|184.4|0
1651139500000|2022-04-28 09:51:40|187.13|184.73|187.13|184.73|187.13|184.73|187|184.6|0
1651139510000|2022-04-28 09:51:50|187.19|184.79|187.13|184.73|187.19|184.79|187.13|184.73|0
1651139520000|2022-04-28 09:52:00|187|184.6|186.48|184.08|187|184.6|186.48|184.08|0
1651139530000|2022-04-28 09:52:10|186.61|184.21|186.35|183.95|186.61|184.21|186.35|183.95|0
1651139540000|2022-04-28 09:52:20|186.67|184.27|186.48|184.08|186.67|184.27|186.48|184.08|0
1651139550000|2022-04-28 09:52:30|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1651139560000|2022-04-28 09:52:40|186.48|184.08|186.35|183.95|186.48|184.08|186.35|183.95|0
1651139570000|2022-04-28 09:52:50|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1651139580000|2022-04-28 09:53:00|186.61|184.21|186.74|184.34|186.74|184.34|186.61|184.21|0
1651139590000|2022-04-28 09:53:10|186.87|184.47|186.61|184.21|186.87|184.47|186.61|184.21|0
1651139600000|2022-04-28 09:53:20|186.48|184.08|186.61|184.21|186.61|184.21|186.48|184.08|0
1651139610000|2022-04-28 09:53:30|186.87|184.47|187|184.6|187|184.6|186.87|184.47|0
1651139620000|2022-04-28 09:53:40|187.13|184.73|186.74|184.34|187.13|184.73|186.74|184.34|0
1651139630000|2022-04-28 09:53:50|186.87|184.47|187|184.6|187.13|184.73|186.87|184.47|0
1651139640000|2022-04-28 09:54:00|187.26|184.86|187.13|184.73|187.26|184.86|187.13|184.73|0
1651139660000|2022-04-28 09:54:20|187|184.6|187.12|184.72|187.12|184.72|187|184.6|0
1651139670000|2022-04-28 09:54:30|187|184.6|186.99|184.59|187|184.6|186.99|184.59|0
1651139680000|2022-04-28 09:54:40|186.93|184.53|186.99|184.59|186.99|184.59|186.87|184.47|0
1651139690000|2022-04-28 09:54:50|187.12|184.72|187.64|185.24|187.64|185.24|187.12|184.72|0
1651139700000|2022-04-28 09:55:00|187.77|185.37|187.64|185.24|187.77|185.37|187.64|185.24|0
1651139710000|2022-04-28 09:55:10|187.51|185.11|186.74|184.34|187.51|185.11|186.48|184.08|0
1651139720000|2022-04-28 09:55:20|186.73|184.33|186.99|184.59|186.99|184.59|186.73|184.33|0
1651139730000|2022-04-28 09:55:30|186.86|184.46|186.61|184.21|186.99|184.59|186.61|184.21|0
1651139740000|2022-04-28 09:55:40|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1651139750000|2022-04-28 09:55:50|186.48|184.08|186.54|184.14|186.54|184.14|186.48|184.08|0
1651139760000|2022-04-28 09:56:00|186.35|183.95|186.54|184.14|186.6|184.2|186.35|183.95|0
1651139770000|2022-04-28 09:56:10|186.48|184.08|186.09|183.69|186.48|184.08|185.96|183.56|0
1651139780000|2022-04-28 09:56:20|185.96|183.56|185.83|183.43|185.96|183.56|185.83|183.43|0
1651139790000|2022-04-28 09:56:30|185.96|183.56|186.22|183.82|186.22|183.82|185.96|183.56|0
1651139800000|2022-04-28 09:56:40|186.09|183.69|186.47|184.07|186.47|184.07|186.09|183.69|0
1651139810000|2022-04-28 09:56:50|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1651139820000|2022-04-28 09:57:00|186.34|183.94|186.28|183.88|186.34|183.94|186.22|183.82|0
1651139830000|2022-04-28 09:57:10|186.34|183.94|186.34|183.94|186.34|183.94|186.34|183.94|0
1651139840000|2022-04-28 09:57:20|186.22|183.82|186.28|183.88|186.34|183.94|186.22|183.82|0
1651139850000|2022-04-28 09:57:30|185.96|183.56|186.09|183.69|186.09|183.69|185.96|183.56|0
1651139860000|2022-04-28 09:57:40|186.21|183.81|186.09|183.69|186.21|183.81|186.09|183.69|0
1651139870000|2022-04-28 09:57:50|186.28|183.88|186.41|184.01|186.41|184.01|186.28|183.88|0
1651139880000|2022-04-28 09:58:00|186.47|184.07|186.21|183.81|186.47|184.07|186.21|183.81|0
1651139890000|2022-04-28 09:58:10|186.15|183.75|186.21|183.81|186.28|183.88|186.15|183.75|0
1651139900000|2022-04-28 09:58:20|186.28|183.88|186.54|184.14|186.54|184.14|186.28|183.88|0
1651139910000|2022-04-28 09:58:30|186.47|184.07|186.47|184.07|186.73|184.33|186.47|184.07|0
1651139920000|2022-04-28 09:58:40|186.41|184.01|186.08|183.68|186.41|184.01|186.08|183.68|0
1651139930000|2022-04-28 09:58:50|186.15|183.75|186.21|183.81|186.21|183.81|186.15|183.75|0
1651139940000|2022-04-28 09:59:00|186.41|184.01|186.6|184.2|186.6|184.2|186.41|184.01|0
1651139950000|2022-04-28 09:59:10|186.53|184.13|186.66|184.26|186.66|184.26|186.53|184.13|0
1651139960000|2022-04-28 09:59:20|186.6|184.2|186.6|184.2|186.6|184.2|186.53|184.13|0
1651139970000|2022-04-28 09:59:30|186.66|184.26|186.73|184.33|186.73|184.33|186.6|184.2|0
1651139980000|2022-04-28 09:59:40|186.99|184.59|186.86|184.46|186.99|184.59|186.86|184.46|0
1651139990000|2022-04-28 09:59:50|186.92|184.52|186.99|184.59|186.99|184.59|186.86|184.46|0
1651140000000|2022-04-28 10:00:00|187.12|184.72|187.05|184.65|187.12|184.72|186.99|184.59|0
1651140010000|2022-04-28 10:00:10|186.86|184.46|186.99|184.59|186.99|184.59|186.86|184.46|0
1651140020000|2022-04-28 10:00:20|186.86|184.46|186.99|184.59|186.99|184.59|186.86|184.46|0
1651140040000|2022-04-28 10:00:40|187.12|184.72|187.25|184.85|187.51|185.11|187.12|184.72|0
1651140050000|2022-04-28 10:00:50|187.38|184.98|187.38|184.98|187.38|184.98|187.25|184.85|0
1651140060000|2022-04-28 10:01:00|187.25|184.85|187.12|184.72|187.25|184.85|187.12|184.72|0
1651140080000|2022-04-28 10:01:20|186.99|184.59|186.86|184.46|186.99|184.59|186.86|184.46|0
1651140090000|2022-04-28 10:01:30|186.99|184.59|187.12|184.72|187.12|184.72|186.99|184.59|0
1651140100000|2022-04-28 10:01:40|187.18|184.78|186.99|184.59|187.18|184.78|186.99|184.59|0
1651140110000|2022-04-28 10:01:50|186.92|184.52|186.86|184.46|186.92|184.52|186.86|184.46|0
1651140120000|2022-04-28 10:02:00|186.79|184.39|186.73|184.33|186.86|184.46|186.73|184.33|0
1651140130000|2022-04-28 10:02:10|186.34|183.94|186.21|183.81|186.34|183.94|186.21|183.81|0
1651140140000|2022-04-28 10:02:20|185.95|183.55|186.34|183.94|186.34|183.94|185.95|183.55|0
1651140150000|2022-04-28 10:02:30|186.21|183.81|186.34|183.94|186.34|183.94|186.21|183.81|0
1651140160000|2022-04-28 10:02:40|186.47|184.07|186.73|184.33|186.73|184.33|186.47|184.07|0
1651140170000|2022-04-28 10:02:50|187.12|184.72|186.99|184.59|187.12|184.72|186.99|184.59|0
1651140180000|2022-04-28 10:03:00|187.12|184.72|187.05|184.65|187.12|184.72|187.05|184.65|0
1651140190000|2022-04-28 10:03:10|187.12|184.72|186.92|184.52|187.12|184.72|186.86|184.46|0
1651140200000|2022-04-28 10:03:20|186.79|184.39|186.73|184.33|186.79|184.39|186.73|184.33|0
1651140210000|2022-04-28 10:03:30|186.47|184.07|186.86|184.46|186.86|184.46|186.47|184.07|0
1651140220000|2022-04-28 10:03:40|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1651140230000|2022-04-28 10:03:50|186.53|184.13|186.53|184.13|186.53|184.13|186.53|184.13|0
1651140240000|2022-04-28 10:04:00|186.66|184.26|186.73|184.33|186.73|184.33|186.66|184.26|0
1651140250000|2022-04-28 10:04:10|186.6|184.2|186.73|184.33|186.73|184.33|186.6|184.2|0
1651140260000|2022-04-28 10:04:20|186.66|184.26|186.6|184.2|186.73|184.33|186.6|184.2|0
1651140270000|2022-04-28 10:04:30|186.73|184.33|186.66|184.26|186.73|184.33|186.6|184.2|0
1651140280000|2022-04-28 10:04:40|186.6|184.2|186.6|184.2|186.6|184.2|186.47|184.07|0
1651140290000|2022-04-28 10:04:50|186.47|184.07|186.6|184.2|186.6|184.2|186.47|184.07|0
1651140300000|2022-04-28 10:05:00|186.73|184.33|186.6|184.2|186.73|184.33|186.6|184.2|0
1651140310000|2022-04-28 10:05:10|186.73|184.33|186.6|184.2|186.73|184.33|186.6|184.2|0
1651140320000|2022-04-28 10:05:20|186.73|184.33|186.66|184.26|186.73|184.33|186.66|184.26|0
1651140330000|2022-04-28 10:05:30|186.6|184.2|186.6|184.2|186.6|184.2|186.6|184.2|0
1651140340000|2022-04-28 10:05:40|186.73|184.33|186.92|184.52|186.92|184.52|186.73|184.33|0
1651140350000|2022-04-28 10:05:50|186.86|184.46|186.86|184.46|186.86|184.46|186.73|184.33|0
1651140360000|2022-04-28 10:06:00|186.99|184.59|187.37|184.97|187.37|184.97|186.99|184.59|0
1651140370000|2022-04-28 10:06:10|187.31|184.91|187.24|184.84|187.31|184.91|187.24|184.84|0
1651140380000|2022-04-28 10:06:20|187.31|184.91|187.37|184.97|187.37|184.97|187.31|184.91|0
1651140390000|2022-04-28 10:06:30|187.24|184.84|187.18|184.78|187.24|184.84|187.11|184.71|0
1651140400000|2022-04-28 10:06:40|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1651140410000|2022-04-28 10:06:50|187.11|184.71|187.18|184.78|187.18|184.78|187.11|184.71|0
1651140420000|2022-04-28 10:07:00|187.37|184.97|187.63|185.23|187.63|185.23|187.31|184.91|0
1651140430000|2022-04-28 10:07:10|187.76|185.36|187.89|185.49|187.89|185.49|187.76|185.36|0
1651140440000|2022-04-28 10:07:20|187.76|185.36|187.5|185.1|187.76|185.36|187.5|185.1|0
1651140450000|2022-04-28 10:07:30|187.63|185.23|187.5|185.1|187.63|185.23|187.5|185.1|0
1651140460000|2022-04-28 10:07:40|187.44|185.04|187.37|184.97|187.44|185.04|187.37|184.97|0
1651140470000|2022-04-28 10:07:50|187.11|184.71|187.05|184.65|187.11|184.71|187.05|184.65|0
1651140480000|2022-04-28 10:08:00|186.98|184.58|186.59|184.19|186.98|184.58|186.59|184.19|0
1651140490000|2022-04-28 10:08:10|186.79|184.39|186.72|184.32|186.79|184.39|186.66|184.26|0
1651140500000|2022-04-28 10:08:20|186.59|184.19|186.34|183.94|186.59|184.19|186.34|183.94|0
1651140510000|2022-04-28 10:08:30|185.95|183.55|186.21|183.81|186.21|183.81|185.95|183.55|0
1651140520000|2022-04-28 10:08:40|186.34|183.94|186.4|184|186.46|184.06|186.34|183.94|0
1651140530000|2022-04-28 10:08:50|186.46|184.06|186.46|184.06|186.46|184.06|186.34|183.94|0
1651140540000|2022-04-28 10:09:00|186.72|184.32|186.79|184.39|186.79|184.39|186.72|184.32|0
1651140550000|2022-04-28 10:09:10|186.85|184.45|187.11|184.71|187.11|184.71|186.85|184.45|0
1651140560000|2022-04-28 10:09:20|187.24|184.84|187.11|184.71|187.24|184.84|187.11|184.71|0
1651140570000|2022-04-28 10:09:30|187.04|184.64|186.98|184.58|187.11|184.71|186.98|184.58|0
1651140580000|2022-04-28 10:09:40|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1651140590000|2022-04-28 10:09:50|187.04|184.64|186.98|184.58|187.11|184.71|186.91|184.51|0
1651140600000|2022-04-28 10:10:00|186.91|184.51|186.85|184.45|186.91|184.51|186.85|184.45|0
1651140610000|2022-04-28 10:10:10|186.98|184.58|187.04|184.64|187.04|184.64|186.98|184.58|0
1651140620000|2022-04-28 10:10:20|186.98|184.58|186.85|184.45|186.98|184.58|186.85|184.45|0
1651140630000|2022-04-28 10:10:30|186.78|184.38|186.72|184.32|186.78|184.38|186.72|184.32|0
1651140640000|2022-04-28 10:10:40|186.78|184.38|186.46|184.06|186.91|184.51|186.46|184.06|0
1651140650000|2022-04-28 10:10:50|186.33|183.93|186.33|183.93|186.46|184.06|186.33|183.93|0
1651140660000|2022-04-28 10:11:00|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1651140670000|2022-04-28 10:11:10|186.46|184.06|186.33|183.93|186.46|184.06|186.33|183.93|0
1651140680000|2022-04-28 10:11:20|186.4|184|186.2|183.8|186.4|184|186.2|183.8|0
1651140690000|2022-04-28 10:11:30|186.27|183.87|186.59|184.19|186.59|184.19|186.27|183.87|0
1651140700000|2022-04-28 10:11:40|186.46|184.06|186.59|184.19|186.59|184.19|186.46|184.06|0
1651140710000|2022-04-28 10:11:50|186.46|184.06|186.33|183.93|186.46|184.06|186.33|183.93|0
1651140720000|2022-04-28 10:12:00|186.39|183.99|186.33|183.93|186.39|183.99|186.27|183.87|0
1651140730000|2022-04-28 10:12:10|186.14|183.74|186.2|183.8|186.2|183.8|186.07|183.67|0
1651140740000|2022-04-28 10:12:20|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1651140750000|2022-04-28 10:12:30|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1651140760000|2022-04-28 10:12:40|186.07|183.67|186.2|183.8|186.2|183.8|186.07|183.67|0
1651140770000|2022-04-28 10:12:50|186.26|183.86|186.2|183.8|186.26|183.86|186.2|183.8|0
1651140780000|2022-04-28 10:13:00|186.07|183.67|186.07|183.67|186.07|183.67|186.07|183.67|0
1651140790000|2022-04-28 10:13:10|186.01|183.61|186.01|183.61|186.07|183.67|186.01|183.61|0
1651140800000|2022-04-28 10:13:20|186.07|183.67|186.01|183.61|186.07|183.67|186.01|183.61|0
1651140810000|2022-04-28 10:13:30|186.07|183.67|186.46|184.06|186.46|184.06|186.07|183.67|0
1651140820000|2022-04-28 10:13:40|186.59|184.19|186.72|184.32|186.72|184.32|186.59|184.19|0
1651140830000|2022-04-28 10:13:50|186.85|184.45|186.39|183.99|186.98|184.58|186.39|183.99|0
1651140840000|2022-04-28 10:14:00|186.33|183.93|186.46|184.06|186.52|184.12|186.33|183.93|0
1651140850000|2022-04-28 10:14:10|186.52|184.12|186.33|183.93|186.52|184.12|186.33|183.93|0
1651140860000|2022-04-28 10:14:20|186.26|183.86|185.62|183.22|186.26|183.86|185.62|183.22|0
1651140870000|2022-04-28 10:14:30|185.68|183.28|185.81|183.41|185.81|183.41|185.55|183.15|0
1651140880000|2022-04-28 10:14:40|185.75|183.35|185.87|183.47|185.87|183.47|185.75|183.35|0
1651140890000|2022-04-28 10:14:50|185.81|183.41|185.68|183.28|185.81|183.41|185.68|183.28|0
1651140900000|2022-04-28 10:15:00|185.62|183.22|185.42|183.02|185.62|183.22|185.42|183.02|0
1651140910000|2022-04-28 10:15:10|184.91|182.51|184.91|182.51|184.91|182.51|184.78|182.38|0
1651140920000|2022-04-28 10:15:20|184.84|182.44|184.78|182.38|184.84|182.44|184.65|182.25|0
1651140930000|2022-04-28 10:15:30|184.65|182.25|184.71|182.31|184.71|182.31|184.65|182.25|0
1651140940000|2022-04-28 10:15:40|184.65|182.25|184.39|181.99|184.65|182.25|184.39|181.99|0
1651140950000|2022-04-28 10:15:50|184.65|182.25|184.71|182.31|184.71|182.31|184.65|182.25|0
1651140960000|2022-04-28 10:16:00|184.78|182.38|184.71|182.31|184.78|182.38|184.71|182.31|0
1651140970000|2022-04-28 10:16:10|184.91|182.51|184.71|182.31|184.91|182.51|184.65|182.25|0
1651140980000|2022-04-28 10:16:20|184.78|182.38|184.78|182.38|184.78|182.38|184.78|182.38|0
1651140990000|2022-04-28 10:16:30|184.71|182.31|184.78|182.38|184.78|182.38|184.65|182.25|0
1651141000000|2022-04-28 10:16:40|184.91|182.51|184.78|182.38|184.91|182.51|184.78|182.38|0
1651141010000|2022-04-28 10:16:50|184.91|182.51|185.29|182.89|185.29|182.89|184.91|182.51|0
1651141020000|2022-04-28 10:17:00|185.16|182.76|185.1|182.7|185.16|182.76|185.1|182.7|0
1651141030000|2022-04-28 10:17:10|185.04|182.64|185.29|182.89|185.29|182.89|185.04|182.64|0
1651141040000|2022-04-28 10:17:20|185.16|182.76|184.91|182.51|185.16|182.76|184.91|182.51|0
1651141050000|2022-04-28 10:17:30|184.78|182.38|184.78|182.38|184.78|182.38|184.71|182.31|0
1651141060000|2022-04-28 10:17:40|184.26|181.86|184.45|182.05|184.45|182.05|184.26|181.86|0
1651141070000|2022-04-28 10:17:50|184.39|181.99|184.01|181.61|184.39|181.99|184.01|181.61|0
1651141080000|2022-04-28 10:18:00|183.88|181.48|184.01|181.61|184.01|181.61|183.88|181.48|0
1651141090000|2022-04-28 10:18:10|184.13|181.73|184|181.6|184.13|181.73|184|181.6|0
1651141100000|2022-04-28 10:18:20|183.94|181.54|183.75|181.35|183.94|181.54|183.62|181.22|0
1651141110000|2022-04-28 10:18:30|183.88|181.48|184|181.6|184|181.6|183.75|181.35|0
1651141120000|2022-04-28 10:18:40|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1651141130000|2022-04-28 10:18:50|184|181.6|183.88|181.48|184|181.6|183.88|181.48|0
1651141140000|2022-04-28 10:19:00|184|181.6|183.88|181.48|184|181.6|183.88|181.48|0
1651141150000|2022-04-28 10:19:10|184|181.6|183.88|181.48|184|181.6|183.75|181.35|0
1651141160000|2022-04-28 10:19:20|183.75|181.35|183.88|181.48|183.88|181.48|183.75|181.35|0
1651141170000|2022-04-28 10:19:30|183.62|181.22|183.62|181.22|183.75|181.35|183.62|181.22|0
1651141180000|2022-04-28 10:19:40|183.49|181.09|183.49|181.09|183.49|181.09|183.49|181.09|0
1651141190000|2022-04-28 10:19:50|183.62|181.22|183.49|181.09|183.62|181.22|183.49|181.09|0
1651141200000|2022-04-28 10:20:00|183.62|181.22|183.49|181.09|183.62|181.22|183.49|181.09|0
1651141210000|2022-04-28 10:20:10|183.62|181.22|183.62|181.22|183.62|181.22|183.62|181.22|0
1651141220000|2022-04-28 10:20:20|183.68|181.28|183.75|181.35|183.75|181.35|183.68|181.28|0
1651141230000|2022-04-28 10:20:30|183.62|181.22|183.36|180.96|183.62|181.22|183.36|180.96|0
1651141240000|2022-04-28 10:20:40|183.42|181.02|183.1|180.7|183.42|181.02|183.1|180.7|0
1651141250000|2022-04-28 10:20:50|183.23|180.83|183.1|180.7|183.23|180.83|183.04|180.64|0
1651141260000|2022-04-28 10:21:00|183.36|180.96|183.49|181.09|183.49|181.09|183.36|180.96|0
1651141270000|2022-04-28 10:21:10|183.62|181.22|183.75|181.35|183.75|181.35|183.62|181.22|0
1651141280000|2022-04-28 10:21:20|183.87|181.47|184|181.6|184.13|181.73|183.87|181.47|0
1651141300000|2022-04-28 10:21:40|183.94|181.54|183.75|181.35|183.94|181.54|183.75|181.35|0
1651141310000|2022-04-28 10:21:50|183.74|181.34|183.81|181.41|183.81|181.41|183.74|181.34|0
1651141320000|2022-04-28 10:22:00|183.87|181.47|184|181.6|184|181.6|183.87|181.47|0
1651141330000|2022-04-28 10:22:10|184.13|181.73|184.13|181.73|184.13|181.73|184|181.6|0
1651141340000|2022-04-28 10:22:20|184|181.6|184.26|181.86|184.26|181.86|184|181.6|0
1651141350000|2022-04-28 10:22:30|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1651141360000|2022-04-28 10:22:40|184|181.6|184.13|181.73|184.13|181.73|184|181.6|0
1651141370000|2022-04-28 10:22:50|184.19|181.79|184.39|181.99|184.52|182.12|184.19|181.79|0
1651141380000|2022-04-28 10:23:00|184.26|181.86|184.26|181.86|184.26|181.86|184.13|181.73|0
1651141390000|2022-04-28 10:23:10|184.52|182.12|184.9|182.5|184.9|182.5|184.52|182.12|0
1651141400000|2022-04-28 10:23:20|184.83|182.43|184.52|182.12|184.83|182.43|184.52|182.12|0
1651141410000|2022-04-28 10:23:30|184.71|182.31|184.52|182.12|184.71|182.31|184.52|182.12|0
1651141420000|2022-04-28 10:23:40|184.77|182.37|184.51|182.11|184.77|182.37|184.51|182.11|0
1651141430000|2022-04-28 10:23:50|184.39|181.99|184.51|182.11|184.51|182.11|184.39|181.99|0
1651141440000|2022-04-28 10:24:00|184.39|181.99|184.45|182.05|184.51|182.11|184.39|181.99|0
1651141450000|2022-04-28 10:24:10|184.39|181.99|184.45|182.05|184.51|182.11|184.39|181.99|0
1651141460000|2022-04-28 10:24:20|184.39|181.99|184.45|182.05|184.45|182.05|184.32|181.92|0
1651141470000|2022-04-28 10:24:30|184.51|182.11|184.64|182.24|184.64|182.24|184.51|182.11|0
1651141480000|2022-04-28 10:24:40|184.51|182.11|184.39|181.99|184.51|182.11|184.39|181.99|0
1651141490000|2022-04-28 10:24:50|184.51|182.11|184.39|181.99|184.51|182.11|184.39|181.99|0
1651141500000|2022-04-28 10:25:00|184.26|181.86|184.13|181.73|184.26|181.86|184.13|181.73|0
1651141510000|2022-04-28 10:25:10|183.87|181.47|183.87|181.47|184|181.6|183.87|181.47|0
1651141520000|2022-04-28 10:25:20|183.8|181.4|183.74|181.34|183.8|181.4|183.74|181.34|0
1651141530000|2022-04-28 10:25:30|183.68|181.28|183.61|181.21|183.74|181.34|183.61|181.21|0
1651141540000|2022-04-28 10:25:40|183.74|181.34|183.61|181.21|183.74|181.34|183.61|181.21|0
1651141550000|2022-04-28 10:25:50|183.48|181.08|183.48|181.08|183.55|181.15|183.48|181.08|0
1651141560000|2022-04-28 10:26:00|183.36|180.96|183.48|181.08|183.48|181.08|183.23|180.83|0
1651141570000|2022-04-28 10:26:10|183.36|180.96|183.61|181.21|183.61|181.21|183.36|180.96|0
1651141580000|2022-04-28 10:26:20|183.74|181.34|183.55|181.15|183.74|181.34|183.48|181.08|0
1651141590000|2022-04-28 10:26:30|183.48|181.08|183.48|181.08|183.61|181.21|183.48|181.08|0
1651141600000|2022-04-28 10:26:40|183.87|181.47|183.93|181.53|183.93|181.53|183.87|181.47|0
1651141610000|2022-04-28 10:26:50|183.87|181.47|183.74|181.34|183.87|181.47|183.67|181.27|0
1651141620000|2022-04-28 10:27:00|183.8|181.4|183.74|181.34|183.93|181.53|183.74|181.34|0
1651141630000|2022-04-28 10:27:10|183.87|181.47|183.87|181.47|183.87|181.47|183.87|181.47|0
1651141640000|2022-04-28 10:27:20|183.8|181.4|184|181.6|184|181.6|183.8|181.4|0
1651141650000|2022-04-28 10:27:30|184.06|181.66|184.25|181.85|184.25|181.85|184.06|181.66|0
1651141660000|2022-04-28 10:27:40|184.13|181.73|183.74|181.34|184.13|181.73|183.74|181.34|0
1651141670000|2022-04-28 10:27:50|183.8|181.4|183.87|181.47|183.87|181.47|183.74|181.34|0
1651141680000|2022-04-28 10:28:00|183.74|181.34|183.48|181.08|183.74|181.34|183.48|181.08|0
1651141690000|2022-04-28 10:28:10|183.54|181.14|183.74|181.34|183.74|181.34|183.54|181.14|0
1651141700000|2022-04-28 10:28:20|183.67|181.27|183.67|181.27|183.67|181.27|183.67|181.27|0
1651141710000|2022-04-28 10:28:30|183.61|181.21|183.54|181.14|183.61|181.21|183.54|181.14|0
1651141720000|2022-04-28 10:28:40|183.35|180.95|183.48|181.08|183.48|181.08|183.35|180.95|0
1651141730000|2022-04-28 10:28:50|183.35|180.95|183.1|180.7|183.35|180.95|183.1|180.7|0
1651141740000|2022-04-28 10:29:00|182.97|180.57|182.97|180.57|182.97|180.57|182.97|180.57|0
1651141750000|2022-04-28 10:29:10|182.84|180.44|182.84|180.44|182.97|180.57|182.84|180.44|0
1651141760000|2022-04-28 10:29:20|182.97|180.57|183.23|180.83|183.23|180.83|182.97|180.57|0
1651141770000|2022-04-28 10:29:30|182.58|180.18|182.71|180.31|182.71|180.31|182.58|180.18|0
1651141780000|2022-04-28 10:29:40|182.84|180.44|183.23|180.83|183.23|180.83|182.71|180.31|0
1651141790000|2022-04-28 10:29:50|182.97|180.57|183.1|180.7|183.1|180.7|182.97|180.57|0
1651141800000|2022-04-28 10:30:00|183.22|180.82|182.71|180.31|183.22|180.82|182.71|180.31|0
1651141810000|2022-04-28 10:30:10|182.97|180.57|183.1|180.7|183.1|180.7|182.97|180.57|0
1651141820000|2022-04-28 10:30:20|182.97|180.57|183.48|181.08|183.48|181.08|182.97|180.57|0
1651141830000|2022-04-28 10:30:30|183.35|180.95|183.35|180.95|183.35|180.95|183.35|180.95|0
1651141840000|2022-04-28 10:30:40|183.22|180.82|183.48|181.08|183.74|181.34|183.22|180.82|0
1651141850000|2022-04-28 10:30:50|183.41|181.01|183.48|181.08|183.48|181.08|183.35|180.95|0
1651141860000|2022-04-28 10:31:00|183.8|181.4|183.74|181.34|183.8|181.4|183.74|181.34|0
1651141870000|2022-04-28 10:31:10|183.99|181.59|183.48|181.08|183.99|181.59|183.48|181.08|0
1651141880000|2022-04-28 10:31:20|183.35|180.95|183.1|180.7|183.48|181.08|183.1|180.7|0
1651141890000|2022-04-28 10:31:30|183.22|180.82|183.35|180.95|183.35|180.95|183.22|180.82|0
1651141900000|2022-04-28 10:31:40|183.1|180.7|183.22|180.82|183.22|180.82|183.03|180.63|0
1651141910000|2022-04-28 10:31:50|183.35|180.95|183.48|181.08|183.48|181.08|183.1|180.7|0
1651141920000|2022-04-28 10:32:00|183.35|180.95|183.28|180.88|183.35|180.95|183.28|180.88|0
1651141930000|2022-04-28 10:32:10|183.35|180.95|183.48|181.08|183.48|181.08|183.35|180.95|0
1651141940000|2022-04-28 10:32:20|183.61|181.21|183.74|181.34|183.74|181.34|183.61|181.21|0
1651141950000|2022-04-28 10:32:30|183.61|181.21|183.86|181.46|183.86|181.46|183.61|181.21|0
1651141960000|2022-04-28 10:32:40|183.99|181.59|183.99|181.59|183.99|181.59|183.99|181.59|0
1651141970000|2022-04-28 10:32:50|184.12|181.72|183.93|181.53|184.12|181.72|183.93|181.53|0
1651141980000|2022-04-28 10:33:00|183.86|181.46|183.86|181.46|183.93|181.53|183.74|181.34|0
1651141990000|2022-04-28 10:33:10|184.12|181.72|184.12|181.72|184.12|181.72|183.99|181.59|0
1651142000000|2022-04-28 10:33:20|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1651142010000|2022-04-28 10:33:30|184.38|181.98|184.12|181.72|184.38|181.98|184.12|181.72|0
1651142020000|2022-04-28 10:33:40|184.05|181.65|184.05|181.65|184.05|181.65|183.93|181.53|0
1651142030000|2022-04-28 10:33:50|183.99|181.59|183.86|181.46|183.99|181.59|183.86|181.46|0
1651142040000|2022-04-28 10:34:00|183.73|181.33|183.73|181.33|183.73|181.33|183.67|181.27|0
1651142050000|2022-04-28 10:34:10|183.86|181.46|184.05|181.65|184.05|181.65|183.86|181.46|0
1651142060000|2022-04-28 10:34:20|183.99|181.59|183.92|181.52|183.99|181.59|183.86|181.46|0
1651142070000|2022-04-28 10:34:30|184.12|181.72|183.86|181.46|184.12|181.72|183.86|181.46|0
1651142080000|2022-04-28 10:34:40|183.8|181.4|183.99|181.59|183.99|181.59|183.8|181.4|0
1651142090000|2022-04-28 10:34:50|184.12|181.72|184.05|181.65|184.12|181.72|183.99|181.59|0
1651142100000|2022-04-28 10:35:00|184.12|181.72|184.25|181.85|184.25|181.85|184.12|181.72|0
1651142110000|2022-04-28 10:35:10|183.99|181.59|183.86|181.46|183.99|181.59|183.73|181.33|0
1651142120000|2022-04-28 10:35:20|183.99|181.59|183.86|181.46|183.99|181.59|183.86|181.46|0
1651142130000|2022-04-28 10:35:30|183.99|181.59|183.92|181.52|183.99|181.59|183.86|181.46|0
1651142140000|2022-04-28 10:35:40|183.99|181.59|183.86|181.46|183.99|181.59|183.86|181.46|0
1651142150000|2022-04-28 10:35:50|183.79|181.39|183.73|181.33|183.79|181.39|183.73|181.33|0
1651142160000|2022-04-28 10:36:00|183.6|181.2|183.48|181.08|183.73|181.33|183.48|181.08|0
1651142170000|2022-04-28 10:36:10|183.35|180.95|183.35|180.95|183.35|180.95|183.35|180.95|0
1651142180000|2022-04-28 10:36:20|183.22|180.82|183.48|181.08|183.48|181.08|183.22|180.82|0
1651142190000|2022-04-28 10:36:30|183.67|181.27|183.86|181.46|183.86|181.46|183.67|181.27|0
1651142200000|2022-04-28 10:36:40|183.73|181.33|183.73|181.33|183.73|181.33|183.73|181.33|0
1651142210000|2022-04-28 10:36:50|183.79|181.39|183.48|181.08|183.79|181.39|183.48|181.08|0
1651142220000|2022-04-28 10:37:00|183.35|180.95|183.22|180.82|183.48|181.08|183.22|180.82|0
1651142230000|2022-04-28 10:37:10|183.28|180.88|183.09|180.69|183.28|180.88|183.09|180.69|0
1651142240000|2022-04-28 10:37:20|182.96|180.56|183.15|180.75|183.15|180.75|182.96|180.56|0
1651142250000|2022-04-28 10:37:30|183.22|180.82|183.41|181.01|183.41|181.01|183.22|180.82|0
1651142260000|2022-04-28 10:37:40|183.35|180.95|183.48|181.08|183.48|181.08|183.35|180.95|0
1651142270000|2022-04-28 10:37:50|183.73|181.33|183.54|181.14|183.73|181.33|183.54|181.14|0
1651142280000|2022-04-28 10:38:00|183.35|180.95|183.41|181.01|183.41|181.01|183.35|180.95|0
1651142290000|2022-04-28 10:38:10|183.47|181.07|183.6|181.2|183.6|181.2|183.47|181.07|0
1651142300000|2022-04-28 10:38:20|183.73|181.33|183.86|181.46|183.86|181.46|183.73|181.33|0
1651142310000|2022-04-28 10:38:30|183.79|181.39|183.79|181.39|183.86|181.46|183.79|181.39|0
1651142320000|2022-04-28 10:38:40|183.86|181.46|183.99|181.59|183.99|181.59|183.86|181.46|0
1651142330000|2022-04-28 10:38:50|183.86|181.46|183.92|181.52|183.92|181.52|183.86|181.46|0
1651142340000|2022-04-28 10:39:00|183.99|181.59|184.12|181.72|184.18|181.78|183.99|181.59|0
1651142350000|2022-04-28 10:39:10|184.24|181.84|184.24|181.84|184.24|181.84|184.24|181.84|0
1651142360000|2022-04-28 10:39:20|184.37|181.97|184.37|181.97|184.43|182.03|184.37|181.97|0
1651142370000|2022-04-28 10:39:30|184.43|182.03|184.76|182.36|184.76|182.36|184.43|182.03|0
1651142380000|2022-04-28 10:39:40|184.24|181.84|184.24|181.84|184.31|181.91|184.24|181.84|0
1651142390000|2022-04-28 10:39:50|184.37|181.97|183.99|181.59|184.37|181.97|183.99|181.59|0
1651142400000|2022-04-28 10:40:00|183.86|181.46|183.79|181.39|183.86|181.46|183.79|181.39|0
1651142410000|2022-04-28 10:40:10|183.66|181.26|183.86|181.46|183.86|181.46|183.6|181.2|0
1651142420000|2022-04-28 10:40:20|183.73|181.33|183.86|181.46|183.86|181.46|183.73|181.33|0
1651142430000|2022-04-28 10:40:30|183.73|181.33|183.73|181.33|183.86|181.46|183.73|181.33|0
1651142440000|2022-04-28 10:40:40|183.41|181.01|183.34|180.94|183.41|181.01|183.22|180.82|0
1651142450000|2022-04-28 10:40:50|183.47|181.07|183.66|181.26|183.66|181.26|183.47|181.07|0
1651142460000|2022-04-28 10:41:00|183.73|181.33|183.86|181.46|183.86|181.46|183.73|181.33|0
1651142470000|2022-04-28 10:41:10|183.73|181.33|183.73|181.33|183.86|181.46|183.73|181.33|0
1651142480000|2022-04-28 10:41:20|183.86|181.46|183.99|181.59|184.11|181.71|183.86|181.46|0
1651142490000|2022-04-28 10:41:30|184.11|181.71|184.37|181.97|184.37|181.97|184.11|181.71|0
1651142500000|2022-04-28 10:41:40|184.43|182.03|184.63|182.23|184.63|182.23|184.43|182.03|0
1651142510000|2022-04-28 10:41:50|184.82|182.42|184.63|182.23|184.82|182.42|184.63|182.23|0
1651142520000|2022-04-28 10:42:00|184.56|182.16|184.3|181.9|184.56|182.16|184.18|181.78|0
1651142530000|2022-04-28 10:42:10|184.24|181.84|184.37|181.97|184.37|181.97|184.24|181.84|0
1651142540000|2022-04-28 10:42:20|184.43|182.03|184.63|182.23|184.76|182.36|184.43|182.03|0
1651142550000|2022-04-28 10:42:30|184.76|182.36|184.76|182.36|184.89|182.49|184.76|182.36|0
1651142560000|2022-04-28 10:42:40|184.63|182.23|184.3|181.9|184.63|182.23|184.24|181.84|0
1651142570000|2022-04-28 10:42:50|184.37|181.97|184.5|182.1|184.63|182.23|184.37|181.97|0
1651142580000|2022-04-28 10:43:00|184.56|182.16|184.5|182.1|184.56|182.16|184.5|182.1|0
1651142590000|2022-04-28 10:43:10|184.37|181.97|184.5|182.1|184.5|182.1|184.37|181.97|0
1651142600000|2022-04-28 10:43:20|184.56|182.16|184.43|182.03|184.56|182.16|184.37|181.97|0
1651142610000|2022-04-28 10:43:30|184.37|181.97|184.5|182.1|184.63|182.23|184.37|181.97|0
1651142630000|2022-04-28 10:43:50|184.37|181.97|184.3|181.9|184.37|181.97|184.3|181.9|0
1651142640000|2022-04-28 10:44:00|184.37|181.97|184.76|182.36|184.76|182.36|184.37|181.97|0
1651142650000|2022-04-28 10:44:10|184.63|182.23|184.5|182.1|184.63|182.23|184.5|182.1|0
1651142660000|2022-04-28 10:44:20|184.37|181.97|184.37|181.97|184.37|181.97|184.37|181.97|0
1651142670000|2022-04-28 10:44:30|184.5|182.1|184.3|181.9|184.5|182.1|184.3|181.9|0
1651142680000|2022-04-28 10:44:40|184.24|181.84|184.37|181.97|184.37|181.97|184.24|181.84|0
1651142690000|2022-04-28 10:44:50|184.3|181.9|184.04|181.64|184.3|181.9|184.04|181.64|0
1651142700000|2022-04-28 10:45:00|183.92|181.52|183.98|181.58|183.98|181.58|183.92|181.52|0
1651142710000|2022-04-28 10:45:10|183.85|181.45|183.85|181.45|183.98|181.58|183.85|181.45|0
1651142720000|2022-04-28 10:45:20|183.73|181.33|183.6|181.2|183.73|181.33|183.6|181.2|0
1651142730000|2022-04-28 10:45:30|183.47|181.07|183.34|180.94|183.47|181.07|183.34|180.94|0
1651142740000|2022-04-28 10:45:40|183.08|180.68|183.08|180.68|183.08|180.68|182.89|180.49|0
1651142750000|2022-04-28 10:45:50|183.21|180.81|183.15|180.75|183.34|180.94|183.15|180.75|0
1651142760000|2022-04-28 10:46:00|182.96|180.56|183.21|180.81|183.21|180.81|182.96|180.56|0
1651142770000|2022-04-28 10:46:10|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1651142780000|2022-04-28 10:46:20|182.96|180.56|182.95|180.55|182.96|180.56|182.83|180.43|0
1651142800000|2022-04-28 10:46:40|182.7|180.3|182.57|180.17|182.83|180.43|182.57|180.17|0
1651142820000|2022-04-28 10:47:00|182.5|180.1|182.31|179.91|182.5|180.1|182.31|179.91|0
1651142830000|2022-04-28 10:47:10|182.57|180.17|182.7|180.3|182.7|180.3|182.57|180.17|0
1651142840000|2022-04-28 10:47:20|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1651142850000|2022-04-28 10:47:30|182.95|180.55|182.95|180.55|182.95|180.55|182.95|180.55|0
1651142860000|2022-04-28 10:47:40|182.83|180.43|182.7|180.3|182.83|180.43|182.7|180.3|0
1651142880000|2022-04-28 10:48:00|182.57|180.17|182.44|180.04|182.7|180.3|182.44|180.04|0
1651142890000|2022-04-28 10:48:10|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1651142900000|2022-04-28 10:48:20|182.06|179.66|182.19|179.79|182.19|179.79|181.8|179.4|0
1651142910000|2022-04-28 10:48:30|182.06|179.66|181.93|179.53|182.06|179.66|181.93|179.53|0
1651142920000|2022-04-28 10:48:40|181.8|179.4|181.93|179.53|181.93|179.53|181.67|179.27|0
1651142930000|2022-04-28 10:48:50|182.06|179.66|182.19|179.79|182.19|179.79|181.93|179.53|0
1651142940000|2022-04-28 10:49:00|182.06|179.66|181.93|179.53|182.06|179.66|181.93|179.53|0
1651142950000|2022-04-28 10:49:10|181.99|179.59|181.93|179.53|182.06|179.66|181.93|179.53|0
1651142960000|2022-04-28 10:49:20|181.99|179.59|181.67|179.27|181.99|179.59|181.67|179.27|0
1651142970000|2022-04-28 10:49:30|181.42|179.02|181.67|179.27|181.67|179.27|181.42|179.02|0
1651142980000|2022-04-28 10:49:40|181.8|179.4|181.8|179.4|181.93|179.53|181.8|179.4|0
1651142990000|2022-04-28 10:49:50|181.67|179.27|181.73|179.33|181.8|179.4|181.67|179.27|0
1651143000000|2022-04-28 10:50:00|181.67|179.27|182.31|179.91|182.31|179.91|181.67|179.27|0
1651143010000|2022-04-28 10:50:10|182.06|179.66|182.18|179.78|182.18|179.78|182.06|179.66|0
1651143020000|2022-04-28 10:50:20|182.12|179.72|181.93|179.53|182.12|179.72|181.93|179.53|0
1651143030000|2022-04-28 10:50:30|181.8|179.4|181.67|179.27|181.8|179.4|181.67|179.27|0
1651143040000|2022-04-28 10:50:40|181.55|179.15|181.55|179.15|181.55|179.15|181.55|179.15|0
1651143050000|2022-04-28 10:50:50|181.67|179.27|181.67|179.27|181.67|179.27|181.67|179.27|0
1651143060000|2022-04-28 10:51:00|181.55|179.15|182.06|179.66|182.06|179.66|181.55|179.15|0
1651143070000|2022-04-28 10:51:10|181.86|179.46|182.06|179.66|182.06|179.66|181.86|179.46|0
1651143080000|2022-04-28 10:51:20|182.18|179.78|182.18|179.78|182.18|179.78|182.18|179.78|0
1651143090000|2022-04-28 10:51:30|182.06|179.66|182.06|179.66|182.18|179.78|182.06|179.66|0
1651143110000|2022-04-28 10:51:50|182.05|179.65|182.05|179.65|182.05|179.65|181.93|179.53|0
1651143120000|2022-04-28 10:52:00|182.18|179.78|181.54|179.14|182.18|179.78|181.54|179.14|0
1651143130000|2022-04-28 10:52:10|181.67|179.27|181.67|179.27|181.67|179.27|181.67|179.27|0
1651143140000|2022-04-28 10:52:20|181.54|179.14|181.42|179.02|181.54|179.14|181.42|179.02|0
1651143150000|2022-04-28 10:52:30|181.54|179.14|181.54|179.14|181.54|179.14|181.54|179.14|0
1651143160000|2022-04-28 10:52:40|181.67|179.27|181.54|179.14|181.67|179.27|181.54|179.14|0
1651143170000|2022-04-28 10:52:50|181.67|179.27|181.67|179.27|181.8|179.4|181.67|179.27|0
1651143180000|2022-04-28 10:53:00|181.93|179.53|182.18|179.78|182.18|179.78|181.93|179.53|0
1651143190000|2022-04-28 10:53:10|181.93|179.53|181.8|179.4|181.93|179.53|181.8|179.4|0
1651143200000|2022-04-28 10:53:20|181.86|179.46|181.67|179.27|181.86|179.46|181.67|179.27|0
1651143210000|2022-04-28 10:53:30|181.54|179.14|181.42|179.02|181.54|179.14|181.42|179.02|0
1651143220000|2022-04-28 10:53:40|181.54|179.14|181.54|179.14|181.54|179.14|181.48|179.08|0
1651143240000|2022-04-28 10:54:00|181.42|179.02|181.54|179.14|181.67|179.27|181.42|179.02|0
1651143250000|2022-04-28 10:54:10|181.67|179.27|181.67|179.27|181.67|179.27|181.67|179.27|0
1651143270000|2022-04-28 10:54:30|181.54|179.14|181.54|179.14|181.54|179.14|181.54|179.14|0
1651143290000|2022-04-28 10:54:50|181.67|179.27|181.67|179.27|181.67|179.27|181.67|179.27|0
1651143300000|2022-04-28 10:55:00|181.54|179.14|181.54|179.14|181.67|179.27|181.54|179.14|0
1651143310000|2022-04-28 10:55:10|181.41|179.01|181.41|179.01|181.41|179.01|181.41|179.01|0
1651143320000|2022-04-28 10:55:20|181.54|179.14|181.54|179.14|181.54|179.14|181.41|179.01|0
1651143330000|2022-04-28 10:55:30|181.41|179.01|181.41|179.01|181.54|179.14|181.41|179.01|0
1651143340000|2022-04-28 10:55:40|181.29|178.89|181.41|179.01|181.41|179.01|181.29|178.89|0
1651143350000|2022-04-28 10:55:50|181.54|179.14|181.54|179.14|181.54|179.14|181.41|179.01|0
1651143360000|2022-04-28 10:56:00|181.67|179.27|182.31|179.91|182.31|179.91|181.67|179.27|0
1651143370000|2022-04-28 10:56:10|182.37|179.97|182.31|179.91|182.43|180.03|182.31|179.91|0
1651143380000|2022-04-28 10:56:20|182.56|180.16|182.31|179.91|182.56|180.16|182.31|179.91|0
1651143390000|2022-04-28 10:56:30|181.8|179.4|181.8|179.4|181.8|179.4|181.8|179.4|0
1651143400000|2022-04-28 10:56:40|181.98|179.58|181.8|179.4|181.98|179.58|181.8|179.4|0
1651143410000|2022-04-28 10:56:50|181.92|179.52|181.92|179.52|182.05|179.65|181.92|179.52|0
1651143420000|2022-04-28 10:57:00|182.05|179.65|181.92|179.52|182.05|179.65|181.92|179.52|0
1651143430000|2022-04-28 10:57:10|181.86|179.46|181.8|179.4|181.86|179.46|181.8|179.4|0
1651143440000|2022-04-28 10:57:20|181.67|179.27|181.92|179.52|181.92|179.52|181.67|179.27|0
1651143450000|2022-04-28 10:57:30|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1651143460000|2022-04-28 10:57:40|181.92|179.52|181.79|179.39|181.92|179.52|181.79|179.39|0
1651143470000|2022-04-28 10:57:50|181.92|179.52|181.92|179.52|181.92|179.52|181.92|179.52|0
1651143480000|2022-04-28 10:58:00|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1651143500000|2022-04-28 10:58:20|182.18|179.78|182.43|180.03|182.43|180.03|182.18|179.78|0
1651143510000|2022-04-28 10:58:30|182.56|180.16|182.56|180.16|182.56|180.16|182.49|180.09|0
1651143520000|2022-04-28 10:58:40|182.49|180.09|182.43|180.03|182.49|180.09|182.43|180.03|0
1651143530000|2022-04-28 10:58:50|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1651143570000|2022-04-28 10:59:30|182.62|180.22|182.94|180.54|182.94|180.54|182.62|180.22|0
1651143580000|2022-04-28 10:59:40|183.46|181.06|183.46|181.06|183.46|181.06|183.46|181.06|0
1651143590000|2022-04-28 10:59:50|183.33|180.93|183.33|180.93|183.46|181.06|183.33|180.93|0
1651143600000|2022-04-28 11:00:00|183.2|180.8|183.58|181.18|183.71|181.31|183.2|180.8|0
1651143610000|2022-04-28 11:00:10|183.71|181.31|183.58|181.18|183.71|181.31|183.58|181.18|0
1651143620000|2022-04-28 11:00:20|183.46|181.06|183.84|181.44|183.84|181.44|183.46|181.06|0
1651143630000|2022-04-28 11:00:30|183.97|181.57|183.84|181.44|183.97|181.57|183.71|181.31|0
1651143640000|2022-04-28 11:00:40|183.97|181.57|184.03|181.63|184.03|181.63|183.97|181.57|0
1651143650000|2022-04-28 11:00:50|184.1|181.7|184.1|181.7|184.23|181.83|183.97|181.57|0
1651143660000|2022-04-28 11:01:00|184.23|181.83|184.23|181.83|184.23|181.83|184.23|181.83|0
1651143670000|2022-04-28 11:01:10|184.36|181.96|184.61|182.21|184.61|182.21|184.36|181.96|0
1651143680000|2022-04-28 11:01:20|184.87|182.47|184.87|182.47|184.87|182.47|184.87|182.47|0
1651143690000|2022-04-28 11:01:30|184.74|182.34|184.74|182.34|184.87|182.47|184.74|182.34|0
1651143700000|2022-04-28 11:01:40|184.61|182.21|184.55|182.15|184.61|182.21|184.48|182.08|0
1651143710000|2022-04-28 11:01:50|184.61|182.21|184.61|182.21|184.74|182.34|184.61|182.21|0
1651143720000|2022-04-28 11:02:00|184.74|182.34|185|182.6|185|182.6|184.74|182.34|0
1651143730000|2022-04-28 11:02:10|184.87|182.47|184.87|182.47|184.87|182.47|184.87|182.47|0
1651143740000|2022-04-28 11:02:20|184.93|182.53|185.06|182.66|185.06|182.66|184.93|182.53|0
1651143750000|2022-04-28 11:02:30|185|182.6|184.8|182.4|185.06|182.66|184.8|182.4|0
1651143760000|2022-04-28 11:02:40|184.74|182.34|184.87|182.47|184.87|182.47|184.74|182.34|0
1651143770000|2022-04-28 11:02:50|185|182.6|185.77|183.37|185.9|183.5|185|182.6|0
1651143780000|2022-04-28 11:03:00|185.64|183.24|185.77|183.37|185.9|183.5|185.64|183.24|0
1651143790000|2022-04-28 11:03:10|185.64|183.24|185.51|183.11|185.64|183.24|185.38|182.98|0
1651143800000|2022-04-28 11:03:20|185.64|183.24|185.77|183.37|185.77|183.37|185.38|182.98|0
1651143810000|2022-04-28 11:03:30|185.51|183.11|185.51|183.11|185.51|183.11|185.51|183.11|0
1651143820000|2022-04-28 11:03:40|185.64|183.24|185.83|183.43|185.83|183.43|185.64|183.24|0
1651143830000|2022-04-28 11:03:50|185.9|183.5|186.29|183.89|186.29|183.89|185.9|183.5|0
1651143840000|2022-04-28 11:04:00|186.03|183.63|185.9|183.5|186.16|183.76|185.9|183.5|0
1651143850000|2022-04-28 11:04:10|185.77|183.37|185.9|183.5|185.9|183.5|185.77|183.37|0
1651143860000|2022-04-28 11:04:20|185.96|183.56|186.29|183.89|186.29|183.89|185.96|183.56|0
1651143870000|2022-04-28 11:04:30|186.16|183.76|186.55|184.15|186.55|184.15|186.16|183.76|0
1651143880000|2022-04-28 11:04:40|186.68|184.28|186.42|184.02|186.68|184.28|186.42|184.02|0
1651143890000|2022-04-28 11:04:50|186.35|183.95|186.29|183.89|186.35|183.95|186.29|183.89|0
1651143900000|2022-04-28 11:05:00|186.35|183.95|186.55|184.15|186.68|184.28|186.35|183.95|0
1651143910000|2022-04-28 11:05:10|186.42|184.02|186.42|184.02|186.42|184.02|186.42|184.02|0
1651143920000|2022-04-28 11:05:20|186.48|184.08|186.42|184.02|186.55|184.15|186.42|184.02|0
1651143930000|2022-04-28 11:05:30|186.29|183.89|186.42|184.02|186.55|184.15|186.29|183.89|0
1651143940000|2022-04-28 11:05:40|186.55|184.15|186.42|184.02|186.55|184.15|186.42|184.02|0
1651143950000|2022-04-28 11:05:50|186.55|184.15|186.55|184.15|186.55|184.15|186.55|184.15|0
1651143960000|2022-04-28 11:06:00|186.81|184.41|186.94|184.54|186.94|184.54|186.81|184.41|0
1651143970000|2022-04-28 11:06:10|186.81|184.41|186.68|184.28|186.81|184.41|186.68|184.28|0
1651143980000|2022-04-28 11:06:20|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1651143990000|2022-04-28 11:06:30|186.68|184.28|186.68|184.28|186.81|184.41|186.68|184.28|0
1651144000000|2022-04-28 11:06:40|186.81|184.41|186.93|184.53|186.93|184.53|186.81|184.41|0
1651144010000|2022-04-28 11:06:50|186.87|184.47|186.93|184.53|186.93|184.53|186.87|184.47|0
1651144020000|2022-04-28 11:07:00|187.06|184.66|186.93|184.53|187.06|184.66|186.93|184.53|0
1651144030000|2022-04-28 11:07:10|187.19|184.79|187.71|185.31|187.71|185.31|187.19|184.79|0
1651144040000|2022-04-28 11:07:20|187.45|185.05|187.45|185.05|187.45|185.05|187.32|184.92|0
1651144050000|2022-04-28 11:07:30|187.58|185.18|187.71|185.31|187.71|185.31|187.58|185.18|0
1651144060000|2022-04-28 11:07:40|187.58|185.18|187.58|185.18|187.71|185.31|187.58|185.18|0
1651144070000|2022-04-28 11:07:50|187.71|185.31|187.71|185.31|187.78|185.38|187.71|185.31|0
1651144080000|2022-04-28 11:08:00|187.58|185.18|187.71|185.31|187.71|185.31|187.58|185.18|0
1651144090000|2022-04-28 11:08:10|187.65|185.25|187.84|185.44|187.84|185.44|187.65|185.25|0
1651144100000|2022-04-28 11:08:20|187.97|185.57|188.1|185.7|188.1|185.7|187.97|185.57|0
1651144110000|2022-04-28 11:08:30|187.97|185.57|188.04|185.64|188.04|185.64|187.97|185.57|0
1651144120000|2022-04-28 11:08:40|188.1|185.7|188.23|185.83|188.36|185.96|188.1|185.7|0
1651144130000|2022-04-28 11:08:50|188.62|186.22|188.62|186.22|188.62|186.22|188.62|186.22|0
1651144140000|2022-04-28 11:09:00|188.75|186.35|188.89|186.49|188.89|186.49|188.62|186.22|0
1651144150000|2022-04-28 11:09:10|188.75|186.35|188.36|185.96|188.75|186.35|188.36|185.96|0
1651144160000|2022-04-28 11:09:20|188.23|185.83|188.36|185.96|188.36|185.96|188.23|185.83|0
1651144170000|2022-04-28 11:09:30|188.49|186.09|188.75|186.35|188.75|186.35|188.36|185.96|0
1651144180000|2022-04-28 11:09:40|188.62|186.22|188.75|186.35|188.88|186.48|188.62|186.22|0
1651144190000|2022-04-28 11:09:50|188.62|186.22|188.49|186.09|188.62|186.22|188.49|186.09|0
1651144200000|2022-04-28 11:10:00|188.75|186.35|188.75|186.35|188.75|186.35|188.75|186.35|0
1651144210000|2022-04-28 11:10:10|188.62|186.22|188.75|186.35|188.75|186.35|188.49|186.09|0
1651144220000|2022-04-28 11:10:20|188.62|186.22|188.88|186.48|188.88|186.48|188.62|186.22|0
1651144230000|2022-04-28 11:10:30|188.82|186.42|188.75|186.35|188.88|186.48|188.75|186.35|0
1651144240000|2022-04-28 11:10:40|188.69|186.29|188.49|186.09|188.69|186.29|188.49|186.09|0
1651144260000|2022-04-28 11:11:00|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1651144270000|2022-04-28 11:11:10|188.23|185.83|188.23|185.83|188.23|185.83|188.23|185.83|0
1651144280000|2022-04-28 11:11:20|188.1|185.7|188.1|185.7|188.1|185.7|188.1|185.7|0
1651144290000|2022-04-28 11:11:30|187.97|185.57|188.23|185.83|188.23|185.83|187.84|185.44|0
1651144300000|2022-04-28 11:11:40|188.16|185.76|188.16|185.76|188.16|185.76|188.1|185.7|0
1651144310000|2022-04-28 11:11:50|188.23|185.83|188.36|185.96|188.36|185.96|188.23|185.83|0
1651144320000|2022-04-28 11:12:00|188.49|186.09|188.49|186.09|188.49|186.09|188.36|185.96|0
1651144330000|2022-04-28 11:12:10|188.36|185.96|188.36|185.96|188.49|186.09|188.36|185.96|0
1651144340000|2022-04-28 11:12:20|188.23|185.83|188.1|185.7|188.23|185.83|188.1|185.7|0
1651144360000|2022-04-28 11:12:40|187.97|185.57|187.97|185.57|187.97|185.57|187.9|185.5|0
1651144370000|2022-04-28 11:12:50|187.9|185.5|187.9|185.5|187.9|185.5|187.84|185.44|0
1651144380000|2022-04-28 11:13:00|187.84|185.44|187.84|185.44|187.97|185.57|187.84|185.44|0
1651144390000|2022-04-28 11:13:10|187.9|185.5|187.84|185.44|187.9|185.5|187.84|185.44|0
1651144400000|2022-04-28 11:13:20|187.77|185.37|187.71|185.31|187.84|185.44|187.71|185.31|0
1651144410000|2022-04-28 11:13:30|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1651144430000|2022-04-28 11:13:50|187.77|185.37|187.97|185.57|187.97|185.57|187.77|185.37|0
1651144440000|2022-04-28 11:14:00|187.84|185.44|187.84|185.44|187.9|185.5|187.84|185.44|0
1651144450000|2022-04-28 11:14:10|187.77|185.37|187.77|185.37|187.77|185.37|187.77|185.37|0
1651144460000|2022-04-28 11:14:20|187.64|185.24|187.58|185.18|187.71|185.31|187.45|185.05|0
1651144470000|2022-04-28 11:14:30|187.45|185.05|187.45|185.05|187.45|185.05|187.38|184.98|0
1651144480000|2022-04-28 11:14:40|187.71|185.31|187.71|185.31|187.71|185.31|187.71|185.31|0
1651144490000|2022-04-28 11:14:50|187.84|185.44|187.71|185.31|187.84|185.44|187.71|185.31|0
1651144500000|2022-04-28 11:15:00|187.58|185.18|187.58|185.18|187.84|185.44|187.58|185.18|0
1651144510000|2022-04-28 11:15:10|187.71|185.31|187.71|185.31|187.71|185.31|187.71|185.31|0
1651144520000|2022-04-28 11:15:20|187.64|185.24|187.58|185.18|187.71|185.31|187.58|185.18|0
1651144530000|2022-04-28 11:15:30|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1651144540000|2022-04-28 11:15:40|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1651144550000|2022-04-28 11:15:50|187.25|184.85|187.06|184.66|187.25|184.85|187.06|184.66|0
1651144560000|2022-04-28 11:16:00|187.19|184.79|187.32|184.92|187.32|184.92|187.19|184.79|0
1651144570000|2022-04-28 11:16:10|187.38|184.98|187.45|185.05|187.45|185.05|187.32|184.92|0
1651144580000|2022-04-28 11:16:20|187.38|184.98|187.45|185.05|187.45|185.05|187.38|184.98|0
1651144590000|2022-04-28 11:16:30|187.32|184.92|187.25|184.85|187.32|184.92|187.19|184.79|0
1651144600000|2022-04-28 11:16:40|187.19|184.79|186.93|184.53|187.19|184.79|186.93|184.53|0
1651144620000|2022-04-28 11:17:00|186.99|184.59|187.06|184.66|187.06|184.66|186.99|184.59|0
1651144630000|2022-04-28 11:17:10|187.19|184.79|187.19|184.79|187.19|184.79|187.19|184.79|0
1651144640000|2022-04-28 11:17:20|187.32|184.92|187.19|184.79|187.32|184.92|187.19|184.79|0
1651144650000|2022-04-28 11:17:30|187.06|184.66|187.19|184.79|187.19|184.79|187.06|184.66|0
1651144660000|2022-04-28 11:17:40|187.32|184.92|187.32|184.92|187.32|184.92|187.32|184.92|0
1651144670000|2022-04-28 11:17:50|187.58|185.18|187.57|185.17|187.58|185.18|187.57|185.17|0
1651144680000|2022-04-28 11:18:00|187.7|185.3|187.57|185.17|187.84|185.44|187.57|185.17|0
1651144690000|2022-04-28 11:18:10|187.7|185.3|187.44|185.04|187.7|185.3|187.44|185.04|0
1651144700000|2022-04-28 11:18:20|187.57|185.17|187.57|185.17|187.57|185.17|187.57|185.17|0
1651144710000|2022-04-28 11:18:30|187.7|185.3|187.31|184.91|187.7|185.3|187.31|184.91|0
1651144720000|2022-04-28 11:18:40|187.44|185.04|187.57|185.17|187.57|185.17|187.44|185.04|0
1651144730000|2022-04-28 11:18:50|187.7|185.3|187.57|185.17|187.7|185.3|187.57|185.17|0
1651144740000|2022-04-28 11:19:00|187.7|185.3|187.83|185.43|187.83|185.43|187.7|185.3|0
1651144760000|2022-04-28 11:19:20|187.7|185.3|187.57|185.17|187.7|185.3|187.57|185.17|0
1651144770000|2022-04-28 11:19:30|187.7|185.3|187.7|185.3|187.7|185.3|187.7|185.3|0
1651144780000|2022-04-28 11:19:40|187.83|185.43|187.7|185.3|187.83|185.43|187.7|185.3|0
1651144790000|2022-04-28 11:19:50|187.57|185.17|187.44|185.04|187.57|185.17|187.44|185.04|0
1651144800000|2022-04-28 11:20:00|187.57|185.17|187.57|185.17|187.7|185.3|187.57|185.17|0
1651144810000|2022-04-28 11:20:10|187.7|185.3|187.7|185.3|187.83|185.43|187.7|185.3|0
1651144820000|2022-04-28 11:20:20|187.57|185.17|187.57|185.17|187.57|185.17|187.57|185.17|0
1651144860000|2022-04-28 11:21:00|187.44|185.04|187.31|184.91|187.44|185.04|187.31|184.91|0
1651144870000|2022-04-28 11:21:10|187.37|184.97|187.5|185.1|187.5|185.1|187.37|184.97|0
1651144880000|2022-04-28 11:21:20|187.44|185.04|187.31|184.91|187.44|185.04|187.31|184.91|0
1651144890000|2022-04-28 11:21:30|187.44|185.04|187.57|185.17|187.57|185.17|187.44|185.04|0
1651144900000|2022-04-28 11:21:40|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1651144910000|2022-04-28 11:21:50|187.18|184.78|187.18|184.78|187.18|184.78|187.18|184.78|0
1651144920000|2022-04-28 11:22:00|187.31|184.91|187.18|184.78|187.31|184.91|187.18|184.78|0
1651144930000|2022-04-28 11:22:10|187.05|184.65|187.05|184.65|187.11|184.71|187.05|184.65|0
1651144940000|2022-04-28 11:22:20|187.31|184.91|187.44|185.04|187.44|185.04|187.31|184.91|0
1651144950000|2022-04-28 11:22:30|187.57|185.17|187.63|185.23|187.63|185.23|187.57|185.17|0
1651144960000|2022-04-28 11:22:40|187.7|185.3|187.7|185.3|187.76|185.36|187.7|185.3|0
1651144970000|2022-04-28 11:22:50|187.57|185.17|187.7|185.3|187.7|185.3|187.57|185.17|0
1651144980000|2022-04-28 11:23:00|187.63|185.23|187.57|185.17|187.63|185.23|187.57|185.17|0
1651144990000|2022-04-28 11:23:10|187.7|185.3|187.7|185.3|187.7|185.3|187.7|185.3|0
1651145000000|2022-04-28 11:23:20|187.57|185.17|187.57|185.17|187.57|185.17|187.57|185.17|0
1651145020000|2022-04-28 11:23:40|187.7|185.3|187.76|185.36|187.76|185.36|187.7|185.3|0
1651145030000|2022-04-28 11:23:50|187.7|185.3|187.7|185.3|187.7|185.3|187.7|185.3|0
1651145040000|2022-04-28 11:24:00|187.44|185.04|187.31|184.91|187.44|185.04|187.31|184.91|0
1651145050000|2022-04-28 11:24:10|187.05|184.65|187.18|184.78|187.18|184.78|186.92|184.52|0
1651145060000|2022-04-28 11:24:20|187.31|184.91|187.11|184.71|187.31|184.91|187.11|184.71|0
1651145070000|2022-04-28 11:24:30|187.24|184.84|187.24|184.84|187.24|184.84|187.18|184.78|0
1651145080000|2022-04-28 11:24:40|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1651145090000|2022-04-28 11:24:50|187.18|184.78|187.31|184.91|187.31|184.91|187.18|184.78|0
1651145100000|2022-04-28 11:25:00|187.24|184.84|186.92|184.52|187.24|184.84|186.92|184.52|0
1651145110000|2022-04-28 11:25:10|187.05|184.65|187.05|184.65|187.05|184.65|186.98|184.58|0
1651145120000|2022-04-28 11:25:20|187.18|184.78|187.24|184.84|187.24|184.84|187.18|184.78|0
1651145130000|2022-04-28 11:25:30|187.18|184.78|187.24|184.84|187.31|184.91|187.18|184.78|0
1651145140000|2022-04-28 11:25:40|187.05|184.65|186.79|184.39|187.05|184.65|186.79|184.39|0
1651145150000|2022-04-28 11:25:50|186.66|184.26|186.53|184.13|186.66|184.26|186.53|184.13|0
1651145160000|2022-04-28 11:26:00|186.4|184|186.27|183.87|186.4|184|186.27|183.87|0
1651145170000|2022-04-28 11:26:10|186.33|183.93|186.27|183.87|186.33|183.93|186.14|183.74|0
1651145180000|2022-04-28 11:26:20|186.4|184|186.27|183.87|186.4|184|186.27|183.87|0
1651145190000|2022-04-28 11:26:30|186.4|184|186.46|184.06|186.46|184.06|186.4|184|0
1651145200000|2022-04-28 11:26:40|186.4|184|186.53|184.13|186.53|184.13|186.4|184|0
1651145210000|2022-04-28 11:26:50|187.05|184.65|186.92|184.52|187.05|184.65|186.92|184.52|0
1651145220000|2022-04-28 11:27:00|186.98|184.58|187.31|184.91|187.31|184.91|186.98|184.58|0
1651145230000|2022-04-28 11:27:10|187.57|185.17|187.57|185.17|187.7|185.3|187.57|185.17|0
1651145240000|2022-04-28 11:27:20|187.44|185.04|187.44|185.04|187.57|185.17|187.44|185.04|0
1651145250000|2022-04-28 11:27:30|187.31|184.91|187.18|184.78|187.31|184.91|187.18|184.78|0
1651145260000|2022-04-28 11:27:40|187.05|184.65|186.79|184.39|187.05|184.65|186.79|184.39|0
1651145270000|2022-04-28 11:27:50|186.66|184.26|186.66|184.26|186.79|184.39|186.66|184.26|0
1651145290000|2022-04-28 11:28:10|186.92|184.52|186.66|184.26|186.92|184.52|186.66|184.26|0
1651145300000|2022-04-28 11:28:20|186.53|184.13|186.66|184.26|186.72|184.32|186.53|184.13|0
1651145310000|2022-04-28 11:28:30|186.72|184.32|186.53|184.13|186.72|184.32|186.53|184.13|0
1651145330000|2022-04-28 11:28:50|186.4|184|186.4|184|186.4|184|186.4|184|0
1651145340000|2022-04-28 11:29:00|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1651145350000|2022-04-28 11:29:10|186.53|184.13|186.33|183.93|186.53|184.13|186.33|183.93|0
1651145360000|2022-04-28 11:29:20|186.14|183.74|186.27|183.87|186.27|183.87|186.14|183.74|0
1651145370000|2022-04-28 11:29:30|186.14|183.74|186.01|183.61|186.14|183.74|186.01|183.61|0
1651145380000|2022-04-28 11:29:40|186.14|183.74|185.88|183.48|186.14|183.74|185.88|183.48|0
1651145390000|2022-04-28 11:29:50|185.62|183.22|185.88|183.48|185.88|183.48|185.62|183.22|0
1651145400000|2022-04-28 11:30:00|185.62|183.22|185.62|183.22|185.62|183.22|185.62|183.22|0
1651145410000|2022-04-28 11:30:10|185.68|183.28|185.75|183.35|185.88|183.48|185.68|183.28|0
1651145420000|2022-04-28 11:30:20|185.88|183.48|186.01|183.61|186.01|183.61|185.88|183.48|0
1651145440000|2022-04-28 11:30:40|186.14|183.74|186.14|183.74|186.14|183.74|186.01|183.61|0
1651145450000|2022-04-28 11:30:50|186.4|184|186.4|184|186.4|184|186.4|184|0
1651145460000|2022-04-28 11:31:00|186.14|183.74|186.14|183.74|186.14|183.74|186.14|183.74|0
1651145470000|2022-04-28 11:31:10|186.01|183.61|185.81|183.41|186.01|183.61|185.81|183.41|0
1651145480000|2022-04-28 11:31:20|185.75|183.35|185.62|183.22|185.75|183.35|185.62|183.22|0
1651145490000|2022-04-28 11:31:30|185.49|183.09|185.62|183.22|185.62|183.22|185.49|183.09|0
1651145500000|2022-04-28 11:31:40|185.55|183.15|185.62|183.22|185.62|183.22|185.55|183.15|0
1651145510000|2022-04-28 11:31:50|185.55|183.15|185.75|183.35|185.75|183.35|185.55|183.15|0
1651145520000|2022-04-28 11:32:00|185.68|183.28|185.94|183.54|185.94|183.54|185.68|183.28|0
1651145530000|2022-04-28 11:32:10|185.88|183.48|186.14|183.74|186.14|183.74|185.88|183.48|0
1651145540000|2022-04-28 11:32:20|186.2|183.8|185.88|183.48|186.2|183.8|185.88|183.48|0
1651145550000|2022-04-28 11:32:30|186.01|183.61|185.75|183.35|186.01|183.61|185.75|183.35|0
1651145560000|2022-04-28 11:32:40|185.81|183.41|185.88|183.48|185.88|183.48|185.75|183.35|0
1651145570000|2022-04-28 11:32:50|185.94|183.54|186.01|183.61|186.01|183.61|185.88|183.48|0
1651145580000|2022-04-28 11:33:00|185.88|183.48|186.07|183.67|186.07|183.67|185.88|183.48|0
1651145590000|2022-04-28 11:33:10|186.01|183.61|186.07|183.67|186.07|183.67|186.01|183.61|0
1651145600000|2022-04-28 11:33:20|186.01|183.61|185.88|183.48|186.01|183.61|185.88|183.48|0
1651145610000|2022-04-28 11:33:30|185.75|183.35|185.62|183.22|185.75|183.35|185.62|183.22|0
1651145620000|2022-04-28 11:33:40|185.75|183.35|185.75|183.35|185.75|183.35|185.68|183.28|0
1651145630000|2022-04-28 11:33:50|185.62|183.22|185.49|183.09|185.62|183.22|185.49|183.09|0
1651145640000|2022-04-28 11:34:00|185.55|183.15|185.23|182.83|185.55|183.15|185.23|182.83|0
1651145650000|2022-04-28 11:34:10|185.1|182.7|184.97|182.57|185.1|182.7|184.97|182.57|0
1651145660000|2022-04-28 11:34:20|184.9|182.5|184.9|182.5|184.97|182.57|184.9|182.5|0
1651145670000|2022-04-28 11:34:30|184.71|182.31|184.84|182.44|185.1|182.7|184.71|182.31|0
1651145680000|2022-04-28 11:34:40|184.97|182.57|184.84|182.44|184.97|182.57|184.84|182.44|0
1651145690000|2022-04-28 11:34:50|184.71|182.31|184.71|182.31|184.71|182.31|184.58|182.18|0
1651145700000|2022-04-28 11:35:00|184.58|182.18|184.71|182.31|184.71|182.31|184.58|182.18|0
1651145710000|2022-04-28 11:35:10|184.84|182.44|185.1|182.7|185.1|182.7|184.84|182.44|0
1651145720000|2022-04-28 11:35:20|184.97|182.57|184.77|182.37|185.1|182.7|184.77|182.37|0
1651145730000|2022-04-28 11:35:30|184.84|182.44|184.71|182.31|184.84|182.44|184.71|182.31|0
1651145740000|2022-04-28 11:35:40|184.52|182.12|184.58|182.18|184.58|182.18|184.46|182.06|0
1651145750000|2022-04-28 11:35:50|184.39|181.99|184.71|182.31|184.71|182.31|184.39|181.99|0
1651145760000|2022-04-28 11:36:00|184.84|182.44|184.71|182.31|184.84|182.44|184.71|182.31|0
1651145770000|2022-04-28 11:36:10|184.77|182.37|185.1|182.7|185.1|182.7|184.77|182.37|0
1651145780000|2022-04-28 11:36:20|185.23|182.83|185.36|182.96|185.36|182.96|185.23|182.83|0
1651145790000|2022-04-28 11:36:30|185.1|182.7|184.58|182.18|185.1|182.7|184.58|182.18|0
1651145800000|2022-04-28 11:36:40|184.52|182.12|184.71|182.31|184.71|182.31|184.45|182.05|0
1651145810000|2022-04-28 11:36:50|184.33|181.93|184.58|182.18|184.58|182.18|184.33|181.93|0
1651145820000|2022-04-28 11:37:00|184.45|182.05|184.45|182.05|184.45|182.05|184.45|182.05|0
1651145830000|2022-04-28 11:37:10|184.52|182.12|184.58|182.18|184.58|182.18|184.52|182.12|0
1651145840000|2022-04-28 11:37:20|184.45|182.05|184.58|182.18|184.58|182.18|184.45|182.05|0
1651145850000|2022-04-28 11:37:30|184.64|182.24|184.71|182.31|184.71|182.31|184.64|182.24|0
1651145860000|2022-04-28 11:37:40|184.84|182.44|185.1|182.7|185.1|182.7|184.84|182.44|0
1651145870000|2022-04-28 11:37:50|184.97|182.57|184.84|182.44|184.97|182.57|184.84|182.44|0
1651145880000|2022-04-28 11:38:00|184.71|182.31|184.84|182.44|184.84|182.44|184.71|182.31|0
1651145890000|2022-04-28 11:38:10|184.97|182.57|185.03|182.63|185.23|182.83|184.97|182.57|0
1651145900000|2022-04-28 11:38:20|184.97|182.57|184.84|182.44|184.97|182.57|184.84|182.44|0
1651145920000|2022-04-28 11:38:40|184.71|182.31|184.71|182.31|184.71|182.31|184.71|182.31|0
1651145930000|2022-04-28 11:38:50|184.84|182.44|184.84|182.44|184.97|182.57|184.84|182.44|0
1651145940000|2022-04-28 11:39:00|184.77|182.37|184.71|182.31|184.77|182.37|184.71|182.31|0
1651145950000|2022-04-28 11:39:10|184.77|182.37|184.71|182.31|184.84|182.44|184.71|182.31|0
1651145960000|2022-04-28 11:39:20|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1651145970000|2022-04-28 11:39:30|184.9|182.5|184.97|182.57|184.97|182.57|184.9|182.5|0
1651145980000|2022-04-28 11:39:40|184.9|182.5|184.84|182.44|184.9|182.5|184.84|182.44|0
1651146000000|2022-04-28 11:40:00|184.77|182.37|184.71|182.31|184.77|182.37|184.71|182.31|0
1651146010000|2022-04-28 11:40:10|184.51|182.11|184.45|182.05|184.51|182.11|184.45|182.05|0
1651146020000|2022-04-28 11:40:20|184.58|182.18|184.71|182.31|184.71|182.31|184.58|182.18|0
1651146030000|2022-04-28 11:40:30|184.9|182.5|184.84|182.44|184.9|182.5|184.84|182.44|0
1651146040000|2022-04-28 11:40:40|184.71|182.31|184.9|182.5|184.9|182.5|184.71|182.31|0
1651146050000|2022-04-28 11:40:50|184.97|182.57|185.1|182.7|185.1|182.7|184.97|182.57|0
1651146060000|2022-04-28 11:41:00|184.71|182.31|184.45|182.05|184.71|182.31|184.45|182.05|0
1651146080000|2022-04-28 11:41:20|184.71|182.31|184.84|182.44|184.84|182.44|184.58|182.18|0
1651146090000|2022-04-28 11:41:30|184.71|182.31|184.58|182.18|184.71|182.31|184.58|182.18|0
1651146100000|2022-04-28 11:41:40|184.64|182.24|184.58|182.18|184.71|182.31|184.58|182.18|0
1651146110000|2022-04-28 11:41:50|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1651146120000|2022-04-28 11:42:00|184.77|182.37|184.84|182.44|184.84|182.44|184.71|182.31|0
1651146130000|2022-04-28 11:42:10|184.97|182.57|184.9|182.5|184.97|182.57|184.9|182.5|0
1651146140000|2022-04-28 11:42:20|185.09|182.69|185.22|182.82|185.22|182.82|185.09|182.69|0
1651146150000|2022-04-28 11:42:30|185.09|182.69|185.22|182.82|185.22|182.82|185.09|182.69|0
1651146160000|2022-04-28 11:42:40|185.16|182.76|185.22|182.82|185.22|182.82|185.09|182.69|0
1651146170000|2022-04-28 11:42:50|185.09|182.69|184.96|182.56|185.09|182.69|184.84|182.44|0
1651146180000|2022-04-28 11:43:00|184.9|182.5|184.84|182.44|184.96|182.56|184.84|182.44|0
1651146190000|2022-04-28 11:43:10|184.96|182.56|184.84|182.44|185.09|182.69|184.84|182.44|0
1651146200000|2022-04-28 11:43:20|184.9|182.5|184.84|182.44|184.9|182.5|184.84|182.44|0
1651146210000|2022-04-28 11:43:30|184.96|182.56|184.96|182.56|185.09|182.69|184.96|182.56|0
1651146220000|2022-04-28 11:43:40|185.03|182.63|185.03|182.63|185.03|182.63|185.03|182.63|0
1651146230000|2022-04-28 11:43:50|184.83|182.43|184.96|182.56|184.96|182.56|184.83|182.43|0
1651146240000|2022-04-28 11:44:00|185.09|182.69|185.22|182.82|185.22|182.82|185.09|182.69|0
1651146250000|2022-04-28 11:44:10|185.09|182.69|185.09|182.69|185.09|182.69|185.09|182.69|0
1651146290000|2022-04-28 11:44:50|185.22|182.82|185.22|182.82|185.22|182.82|185.22|182.82|0
1651146300000|2022-04-28 11:45:00|185.15|182.75|184.96|182.56|185.15|182.75|184.96|182.56|0
1651146310000|2022-04-28 11:45:10|185.09|182.69|185.22|182.82|185.22|182.82|185.09|182.69|0
1651146330000|2022-04-28 11:45:30|185.09|182.69|185.09|182.69|185.09|182.69|185.09|182.69|0
1651146340000|2022-04-28 11:45:40|185.02|182.62|184.96|182.56|185.02|182.62|184.96|182.56|0
1651146360000|2022-04-28 11:46:00|185.09|182.69|185.22|182.82|185.22|182.82|185.09|182.69|0
1651146370000|2022-04-28 11:46:10|185.28|182.88|185.22|182.82|185.28|182.88|185.22|182.82|0
1651146380000|2022-04-28 11:46:20|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1651146390000|2022-04-28 11:46:30|185.67|183.27|185.99|183.59|186.12|183.72|185.67|183.27|0
1651146400000|2022-04-28 11:46:40|185.87|183.47|185.99|183.59|185.99|183.59|185.87|183.47|0
1651146420000|2022-04-28 11:47:00|186.06|183.66|186.12|183.72|186.12|183.72|185.99|183.59|0
1651146430000|2022-04-28 11:47:10|185.99|183.59|185.86|183.46|185.99|183.59|185.86|183.46|0
1651146440000|2022-04-28 11:47:20|185.99|183.59|185.74|183.34|185.99|183.59|185.74|183.34|0
1651146450000|2022-04-28 11:47:30|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1651146460000|2022-04-28 11:47:40|185.61|183.21|185.74|183.34|185.74|183.34|185.61|183.21|0
1651146470000|2022-04-28 11:47:50|185.86|183.46|186.12|183.72|186.12|183.72|185.86|183.46|0
1651146480000|2022-04-28 11:48:00|186.19|183.79|186.12|183.72|186.19|183.79|186.12|183.72|0
1651146490000|2022-04-28 11:48:10|186.18|183.78|186.18|183.78|186.18|183.78|186.18|183.78|0
1651146500000|2022-04-28 11:48:20|186.12|183.72|185.99|183.59|186.12|183.72|185.99|183.59|0
1651146510000|2022-04-28 11:48:30|185.86|183.46|185.35|182.95|185.86|183.46|185.35|182.95|0
1651146520000|2022-04-28 11:48:40|185.22|182.82|185.22|182.82|185.22|182.82|185.22|182.82|0
1651146530000|2022-04-28 11:48:50|185.35|182.95|185.09|182.69|185.35|182.95|185.09|182.69|0
1651146540000|2022-04-28 11:49:00|185.22|182.82|185.35|182.95|185.35|182.95|185.22|182.82|0
1651146550000|2022-04-28 11:49:10|185.22|182.82|185.22|182.82|185.22|182.82|185.09|182.69|0
1651146560000|2022-04-28 11:49:20|185.09|182.69|184.96|182.56|185.22|182.82|184.96|182.56|0
1651146570000|2022-04-28 11:49:30|184.83|182.43|184.7|182.3|184.83|182.43|184.7|182.3|0
1651146580000|2022-04-28 11:49:40|184.63|182.23|184.57|182.17|184.63|182.23|184.57|182.17|0
1651146590000|2022-04-28 11:49:50|184.51|182.11|184.83|182.43|184.83|182.43|184.51|182.11|0
1651146600000|2022-04-28 11:50:00|184.7|182.3|184.57|182.17|184.83|182.43|184.57|182.17|0
1651146610000|2022-04-28 11:50:10|184.7|182.3|184.83|182.43|184.83|182.43|184.7|182.3|0
1651146620000|2022-04-28 11:50:20|184.96|182.56|185.09|182.69|185.09|182.69|184.96|182.56|0
1651146630000|2022-04-28 11:50:30|184.96|182.56|184.96|182.56|185.09|182.69|184.96|182.56|0
1651146640000|2022-04-28 11:50:40|185.09|182.69|185.47|183.07|185.6|183.2|185.09|182.69|0
1651146650000|2022-04-28 11:50:50|185.6|183.2|185.47|183.07|185.6|183.2|185.47|183.07|0
1651146660000|2022-04-28 11:51:00|185.73|183.33|185.6|183.2|185.73|183.33|185.6|183.2|0
1651146670000|2022-04-28 11:51:10|185.73|183.33|185.73|183.33|185.73|183.33|185.73|183.33|0
1651146690000|2022-04-28 11:51:30|185.6|183.2|185.47|183.07|185.6|183.2|185.47|183.07|0
1651146700000|2022-04-28 11:51:40|185.6|183.2|185.34|182.94|185.6|183.2|185.34|182.94|0
1651146710000|2022-04-28 11:51:50|185.28|182.88|185.21|182.81|185.34|182.94|185.21|182.81|0
1651146720000|2022-04-28 11:52:00|185.09|182.69|185.21|182.81|185.21|182.81|185.09|182.69|0
1651146730000|2022-04-28 11:52:10|185.09|182.69|185.09|182.69|185.21|182.81|185.09|182.69|0
1651146740000|2022-04-28 11:52:20|184.7|182.3|184.7|182.3|184.83|182.43|184.7|182.3|0
1651146750000|2022-04-28 11:52:30|184.57|182.17|184.96|182.56|185.28|182.88|184.57|182.17|0
1651146760000|2022-04-28 11:52:40|185.02|182.62|184.83|182.43|185.02|182.62|184.83|182.43|0
1651146770000|2022-04-28 11:52:50|184.7|182.3|184.7|182.3|184.83|182.43|184.7|182.3|0
1651146780000|2022-04-28 11:53:00|184.57|182.17|184.57|182.17|184.57|182.17|184.44|182.04|0
1651146790000|2022-04-28 11:53:10|184.18|181.78|183.93|181.53|184.18|181.78|183.93|181.53|0
1651146800000|2022-04-28 11:53:20|184.05|181.65|184.31|181.91|184.31|181.91|184.05|181.65|0
1651146810000|2022-04-28 11:53:30|184.18|181.78|184.05|181.65|184.18|181.78|183.93|181.53|0
1651146820000|2022-04-28 11:53:40|183.93|181.53|183.86|181.46|183.93|181.53|183.86|181.46|0
1651146830000|2022-04-28 11:53:50|183.8|181.4|183.67|181.27|183.8|181.4|183.67|181.27|0
1651146840000|2022-04-28 11:54:00|183.8|181.4|183.93|181.53|183.93|181.53|183.8|181.4|0
1651146850000|2022-04-28 11:54:10|184.05|181.65|183.93|181.53|184.05|181.65|183.93|181.53|0
1651146860000|2022-04-28 11:54:20|183.86|181.46|183.8|181.4|183.92|181.52|183.8|181.4|0
1651146880000|2022-04-28 11:54:40|183.67|181.27|183.8|181.4|183.8|181.4|183.67|181.27|0
1651146890000|2022-04-28 11:54:50|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1651146900000|2022-04-28 11:55:00|183.8|181.4|183.67|181.27|183.86|181.46|183.67|181.27|0
1651146910000|2022-04-28 11:55:10|183.54|181.14|183.67|181.27|183.67|181.27|183.54|181.14|0
1651146920000|2022-04-28 11:55:20|183.54|181.14|183.67|181.27|183.67|181.27|183.54|181.14|0
1651146930000|2022-04-28 11:55:30|183.41|181.01|183.41|181.01|183.41|181.01|183.41|181.01|0
1651146940000|2022-04-28 11:55:40|183.54|181.14|183.41|181.01|183.54|181.14|183.41|181.01|0
1651146950000|2022-04-28 11:55:50|183.47|181.07|183.41|181.01|183.47|181.07|183.41|181.01|0
1651146960000|2022-04-28 11:56:00|183.54|181.14|183.15|180.75|183.54|181.14|183.15|180.75|0
1651146970000|2022-04-28 11:56:10|183.03|180.63|183.28|180.88|183.28|180.88|183.03|180.63|0
1651146980000|2022-04-28 11:56:20|183.21|180.81|183.02|180.62|183.21|180.81|183.02|180.62|0
1651146990000|2022-04-28 11:56:30|182.9|180.5|182.9|180.5|183.02|180.62|182.9|180.5|0
1651147000000|2022-04-28 11:56:40|182.96|180.56|182.9|180.5|182.96|180.56|182.9|180.5|0
1651147010000|2022-04-28 11:56:50|183.15|180.75|183.15|180.75|183.28|180.88|183.02|180.62|0
1651147020000|2022-04-28 11:57:00|183.02|180.62|182.9|180.5|183.02|180.62|182.9|180.5|0
1651147030000|2022-04-28 11:57:10|182.77|180.37|182.64|180.24|182.77|180.37|182.64|180.24|0
1651147040000|2022-04-28 11:57:20|182.38|179.98|182.38|179.98|182.38|179.98|182.38|179.98|0
1651147050000|2022-04-28 11:57:30|182.51|180.11|182.26|179.86|182.51|180.11|182.26|179.86|0
1651147060000|2022-04-28 11:57:40|182.38|179.98|182.32|179.92|182.38|179.98|182.32|179.92|0
1651147070000|2022-04-28 11:57:50|182.26|179.86|182.38|179.98|182.38|179.98|182.26|179.86|0
1651147080000|2022-04-28 11:58:00|182.26|179.86|182.13|179.73|182.26|179.86|182.13|179.73|0
1651147090000|2022-04-28 11:58:10|182|179.6|182|179.6|182|179.6|182|179.6|0
1651147100000|2022-04-28 11:58:20|182.13|179.73|182.26|179.86|182.26|179.86|182.13|179.73|0
1651147110000|2022-04-28 11:58:30|182.38|179.98|182.13|179.73|182.38|179.98|182.13|179.73|0
1651147120000|2022-04-28 11:58:40|182.26|179.86|182.38|179.98|182.38|179.98|182.25|179.85|0
1651147130000|2022-04-28 11:58:50|182.51|180.11|182.38|179.98|182.51|180.11|182.38|179.98|0
1651147140000|2022-04-28 11:59:00|182.44|180.04|182.51|180.11|182.51|180.11|182.38|179.98|0
1651147150000|2022-04-28 11:59:10|182.64|180.24|182.64|180.24|182.64|180.24|182.64|180.24|0
1651147160000|2022-04-28 11:59:20|182.7|180.3|182.89|180.49|183.02|180.62|182.7|180.3|0
1651147170000|2022-04-28 11:59:30|183.02|180.62|183.02|180.62|183.02|180.62|183.02|180.62|0
1651147180000|2022-04-28 11:59:40|182.89|180.49|183.15|180.75|183.15|180.75|182.89|180.49|0
1651147190000|2022-04-28 11:59:50|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1651147200000|2022-04-28 12:00:00|183.15|180.75|182.64|180.24|183.21|180.81|182.64|180.24|0
1651147210000|2022-04-28 12:00:10|182.89|180.49|182.96|180.56|182.96|180.56|182.89|180.49|0
1651147220000|2022-04-28 12:00:20|182.89|180.49|182.89|180.49|182.89|180.49|182.77|180.37|0
1651147230000|2022-04-28 12:00:30|182.77|180.37|182.89|180.49|182.89|180.49|182.77|180.37|0
1651147240000|2022-04-28 12:00:40|183.02|180.62|183.02|180.62|183.15|180.75|183.02|180.62|0
1651147250000|2022-04-28 12:00:50|182.89|180.49|182.76|180.36|182.89|180.49|182.64|180.24|0
1651147260000|2022-04-28 12:01:00|182.64|180.24|183.02|180.62|183.02|180.62|182.64|180.24|0
1651147270000|2022-04-28 12:01:10|183.15|180.75|182.76|180.36|183.15|180.75|182.76|180.36|0
1651147280000|2022-04-28 12:01:20|182.89|180.49|182.38|179.98|183.02|180.62|182.38|179.98|0
1651147290000|2022-04-28 12:01:30|182.51|180.11|182.64|180.24|182.64|180.24|182.51|180.11|0
1651147300000|2022-04-28 12:01:40|182.51|180.11|182.51|180.11|182.51|180.11|182.51|180.11|0
1651147310000|2022-04-28 12:01:50|182.38|179.98|182.25|179.85|182.38|179.98|182.25|179.85|0
1651147320000|2022-04-28 12:02:00|182.31|179.91|182.31|179.91|182.51|180.11|182.31|179.91|0
1651147330000|2022-04-28 12:02:10|182.25|179.85|182.38|179.98|182.38|179.98|182.25|179.85|0
1651147340000|2022-04-28 12:02:20|182.51|180.11|183.02|180.62|183.02|180.62|182.38|179.98|0
1651147350000|2022-04-28 12:02:30|183.15|180.75|183.4|181|183.4|181|183.15|180.75|0
1651147360000|2022-04-28 12:02:40|183.28|180.88|183.15|180.75|183.28|180.88|183.02|180.62|0
1651147370000|2022-04-28 12:02:50|183.08|180.68|183.28|180.88|183.28|180.88|183.08|180.68|0
1651147380000|2022-04-28 12:03:00|183.15|180.75|183.15|180.75|183.28|180.88|183.15|180.75|0
1651147400000|2022-04-28 12:03:20|183.08|180.68|183.21|180.81|183.28|180.88|183.08|180.68|0
1651147410000|2022-04-28 12:03:30|183.15|180.75|183.28|180.88|183.28|180.88|183.15|180.75|0
1651147420000|2022-04-28 12:03:40|183.53|181.13|183.59|181.19|183.66|181.26|183.53|181.13|0
1651147430000|2022-04-28 12:03:50|183.53|181.13|183.15|180.75|183.66|181.26|183.15|180.75|0
1651147440000|2022-04-28 12:04:00|183.21|180.81|183.27|180.87|183.27|180.87|183.15|180.75|0
1651147450000|2022-04-28 12:04:10|183.15|180.75|183.27|180.87|183.27|180.87|183.15|180.75|0
1651147460000|2022-04-28 12:04:20|183.15|180.75|182.89|180.49|183.15|180.75|182.89|180.49|0
1651147470000|2022-04-28 12:04:30|182.63|180.23|182.63|180.23|182.7|180.3|182.63|180.23|0
1651147480000|2022-04-28 12:04:40|182.57|180.17|182.63|180.23|182.63|180.23|182.57|180.17|0
1651147490000|2022-04-28 12:04:50|182.51|180.11|182.31|179.91|182.51|180.11|182.31|179.91|0
1651147500000|2022-04-28 12:05:00|182.51|180.11|182.25|179.85|182.57|180.17|182.25|179.85|0
1651147510000|2022-04-28 12:05:10|182.12|179.72|182.25|179.85|182.25|179.85|182.12|179.72|0
1651147520000|2022-04-28 12:05:20|182.38|179.98|182.31|179.91|182.38|179.98|182.31|179.91|0
1651147530000|2022-04-28 12:05:30|182.38|179.98|182.25|179.85|182.38|179.98|182.25|179.85|0
1651147540000|2022-04-28 12:05:40|182.12|179.72|182.12|179.72|182.12|179.72|182.12|179.72|0
1651147550000|2022-04-28 12:05:50|181.61|179.21|181.74|179.34|181.74|179.34|181.61|179.21|0
1651147560000|2022-04-28 12:06:00|181.61|179.21|181.61|179.21|181.74|179.34|181.61|179.21|0
1651147570000|2022-04-28 12:06:10|181.74|179.34|181.74|179.34|181.87|179.47|181.74|179.34|0
1651147580000|2022-04-28 12:06:20|181.8|179.4|181.74|179.34|181.87|179.47|181.74|179.34|0
1651147590000|2022-04-28 12:06:30|181.87|179.47|181.8|179.4|181.87|179.47|181.74|179.34|0
1651147600000|2022-04-28 12:06:40|181.74|179.34|181.48|179.08|181.74|179.34|181.35|178.95|0
1651147610000|2022-04-28 12:06:50|181.54|179.14|181.74|179.34|181.74|179.34|181.54|179.14|0
1651147620000|2022-04-28 12:07:00|181.67|179.27|181.61|179.21|181.74|179.34|181.61|179.21|0
1651147630000|2022-04-28 12:07:10|181.74|179.34|182.12|179.72|182.12|179.72|181.74|179.34|0
1651147640000|2022-04-28 12:07:20|182.18|179.78|181.99|179.59|182.18|179.78|181.99|179.59|0
1651147650000|2022-04-28 12:07:30|182.12|179.72|181.99|179.59|182.12|179.72|181.99|179.59|0
1651147660000|2022-04-28 12:07:40|182.12|179.72|182.12|179.72|182.12|179.72|181.99|179.59|0
1651147670000|2022-04-28 12:07:50|181.99|179.59|181.67|179.27|181.99|179.59|181.67|179.27|0
1651147680000|2022-04-28 12:08:00|181.74|179.34|181.8|179.4|181.86|179.46|181.74|179.34|0
1651147690000|2022-04-28 12:08:10|181.86|179.46|181.86|179.46|181.86|179.46|181.86|179.46|0
1651147700000|2022-04-28 12:08:20|181.74|179.34|181.74|179.34|181.74|179.34|181.61|179.21|0
1651147710000|2022-04-28 12:08:30|181.86|179.46|181.61|179.21|181.86|179.46|181.61|179.21|0
1651147720000|2022-04-28 12:08:40|181.67|179.27|181.74|179.34|181.74|179.34|181.67|179.27|0
1651147730000|2022-04-28 12:08:50|181.99|179.59|182.25|179.85|182.25|179.85|181.99|179.59|0
1651147740000|2022-04-28 12:09:00|181.99|179.59|181.86|179.46|181.99|179.59|181.86|179.46|0
1651147750000|2022-04-28 12:09:10|181.74|179.34|181.74|179.34|181.8|179.4|181.74|179.34|0
1651147760000|2022-04-28 12:09:20|181.86|179.46|181.99|179.59|181.99|179.59|181.86|179.46|0
1651147770000|2022-04-28 12:09:30|181.86|179.46|181.99|179.59|181.99|179.59|181.86|179.46|0
1651147780000|2022-04-28 12:09:40|182.12|179.72|182.05|179.65|182.25|179.85|182.05|179.65|0
1651147790000|2022-04-28 12:09:50|181.99|179.59|182.05|179.65|182.05|179.65|181.99|179.59|0
1651147800000|2022-04-28 12:10:00|181.99|179.59|181.86|179.46|181.99|179.59|181.86|179.46|0
1651147810000|2022-04-28 12:10:10|181.73|179.33|181.61|179.21|181.86|179.46|181.61|179.21|0
1651147820000|2022-04-28 12:10:20|181.48|179.08|181.22|178.82|181.48|179.08|181.22|178.82|0
1651147830000|2022-04-28 12:10:30|181.35|178.95|181.73|179.33|181.73|179.33|181.35|178.95|0
1651147840000|2022-04-28 12:10:40|181.61|179.21|181.48|179.08|181.73|179.33|181.48|179.08|0
1651147850000|2022-04-28 12:10:50|181.22|178.82|181.61|179.21|181.61|179.21|181.22|178.82|0
1651147860000|2022-04-28 12:11:00|181.48|179.08|181.73|179.33|181.73|179.33|181.48|179.08|0
1651147870000|2022-04-28 12:11:10|181.86|179.46|181.67|179.27|181.86|179.46|181.61|179.21|0
1651147880000|2022-04-28 12:11:20|181.73|179.33|181.35|178.95|181.73|179.33|181.35|178.95|0
1651147890000|2022-04-28 12:11:30|181.22|178.82|181.35|178.95|181.35|178.95|181.22|178.82|0
1651147900000|2022-04-28 12:11:40|181.1|178.7|180.84|178.44|181.1|178.7|180.84|178.44|0
1651147910000|2022-04-28 12:11:50|180.71|178.31|180.84|178.44|180.84|178.44|180.71|178.31|0
1651147920000|2022-04-28 12:12:00|180.97|178.57|180.97|178.57|180.97|178.57|180.97|178.57|0
1651147930000|2022-04-28 12:12:10|181.1|178.7|181.1|178.7|181.1|178.7|181.1|178.7|0
1651147940000|2022-04-28 12:12:20|181.03|178.63|181.1|178.7|181.1|178.7|181.03|178.63|0
1651147950000|2022-04-28 12:12:30|180.97|178.57|181.1|178.7|181.1|178.7|180.97|178.57|0
1651147960000|2022-04-28 12:12:40|181.09|178.69|180.9|178.5|181.09|178.69|180.71|178.31|0
1651147970000|2022-04-28 12:12:50|180.97|178.57|180.97|178.57|181.03|178.63|180.97|178.57|0
1651147980000|2022-04-28 12:13:00|181.09|178.69|181.35|178.95|181.35|178.95|181.09|178.69|0
1651147990000|2022-04-28 12:13:10|181.41|179.01|181.35|178.95|181.41|179.01|181.22|178.82|0
1651148000000|2022-04-28 12:13:20|181.22|178.82|181.22|178.82|181.22|178.82|181.09|178.69|0
1651148010000|2022-04-28 12:13:30|181.09|178.69|181.22|178.82|181.22|178.82|181.09|178.69|0
1651148020000|2022-04-28 12:13:40|181.16|178.76|181.22|178.82|181.22|178.82|181.09|178.69|0
1651148030000|2022-04-28 12:13:50|180.97|178.57|181.03|178.63|181.09|178.69|180.97|178.57|0
1651148040000|2022-04-28 12:14:00|180.97|178.57|180.84|178.44|180.97|178.57|180.84|178.44|0
1651148050000|2022-04-28 12:14:10|180.97|178.57|181.09|178.69|181.09|178.69|180.97|178.57|0
1651148060000|2022-04-28 12:14:20|180.97|178.57|180.58|178.18|180.97|178.57|180.58|178.18|0
1651148070000|2022-04-28 12:14:30|180.46|178.06|180.26|177.86|180.46|178.06|180.14|177.74|0
1651148080000|2022-04-28 12:14:40|180.33|177.93|180.46|178.06|180.46|178.06|180.33|177.93|0
1651148090000|2022-04-28 12:14:50|180.58|178.18|180.46|178.06|180.58|178.18|180.46|178.06|0
1651148100000|2022-04-28 12:15:00|180.33|177.93|180.08|177.68|180.46|178.06|180.08|177.68|0
1651148110000|2022-04-28 12:15:10|180.58|178.18|180.46|178.06|180.58|178.18|180.39|177.99|0
1651148120000|2022-04-28 12:15:20|180.2|177.8|180.2|177.8|180.2|177.8|180.2|177.8|0
1651148130000|2022-04-28 12:15:30|180.33|177.93|180.46|178.06|180.46|178.06|180.33|177.93|0
1651148140000|2022-04-28 12:15:40|180.58|178.18|180.71|178.31|180.71|178.31|180.58|178.18|0
1651148150000|2022-04-28 12:15:50|180.58|178.18|180.58|178.18|180.71|178.31|180.58|178.18|0
1651148160000|2022-04-28 12:16:00|180.64|178.24|180.64|178.24|180.64|178.24|180.64|178.24|0
1651148170000|2022-04-28 12:16:10|180.71|178.31|180.84|178.44|180.84|178.44|180.58|178.18|0
1651148180000|2022-04-28 12:16:20|180.96|178.56|180.96|178.56|180.96|178.56|180.84|178.44|0
1651148190000|2022-04-28 12:16:30|180.9|178.5|180.96|178.56|180.96|178.56|180.9|178.5|0
1651148200000|2022-04-28 12:16:40|181.09|178.69|181.09|178.69|181.09|178.69|181.03|178.63|0
1651148210000|2022-04-28 12:16:50|180.96|178.56|180.96|178.56|180.96|178.56|180.96|178.56|0
1651148220000|2022-04-28 12:17:00|180.84|178.44|181.22|178.82|181.22|178.82|180.84|178.44|0
1651148230000|2022-04-28 12:17:10|181.41|179.01|181.35|178.95|181.47|179.07|181.28|178.88|0
1651148240000|2022-04-28 12:17:20|181.41|179.01|181.41|179.01|181.41|179.01|181.41|179.01|0
1651148250000|2022-04-28 12:17:30|181.47|179.07|181.35|178.95|181.47|179.07|181.35|178.95|0
1651148260000|2022-04-28 12:17:40|181.22|178.82|181.22|178.82|181.22|178.82|181.22|178.82|0
1651148270000|2022-04-28 12:17:50|181.35|178.95|181.22|178.82|181.47|179.07|181.22|178.82|0
1651148280000|2022-04-28 12:18:00|181.41|179.01|181.47|179.07|181.47|179.07|181.35|178.95|0
1651148290000|2022-04-28 12:18:10|181.6|179.2|181.73|179.33|181.73|179.33|181.6|179.2|0
1651148300000|2022-04-28 12:18:20|181.6|179.2|181.73|179.33|181.73|179.33|181.6|179.2|0
1651148310000|2022-04-28 12:18:30|181.66|179.26|181.86|179.46|181.86|179.46|181.66|179.26|0
1651148320000|2022-04-28 12:18:40|181.6|179.2|181.6|179.2|181.6|179.2|181.53|179.13|0
1651148330000|2022-04-28 12:18:50|181.34|178.94|181.34|178.94|181.47|179.07|181.34|178.94|0
1651148340000|2022-04-28 12:19:00|181.47|179.07|181.47|179.07|181.47|179.07|181.47|179.07|0
1651148350000|2022-04-28 12:19:10|181.6|179.2|181.6|179.2|181.6|179.2|181.47|179.07|0
1651148360000|2022-04-28 12:19:20|181.47|179.07|181.66|179.26|181.73|179.33|181.47|179.07|0
1651148370000|2022-04-28 12:19:30|181.47|179.07|181.47|179.07|181.47|179.07|181.47|179.07|0
1651148380000|2022-04-28 12:19:40|181.6|179.2|181.47|179.07|181.73|179.33|181.47|179.07|0
1651148390000|2022-04-28 12:19:50|181.34|178.94|181.4|179|181.4|179|181.34|178.94|0
1651148400000|2022-04-28 12:20:00|181.47|179.07|181.6|179.2|181.85|179.45|181.34|178.94|0
1651148410000|2022-04-28 12:20:10|181.53|179.13|181.73|179.33|181.73|179.33|181.53|179.13|0
1651148420000|2022-04-28 12:20:20|181.6|179.2|181.34|178.94|181.73|179.33|181.34|178.94|0
1651148430000|2022-04-28 12:20:30|181.4|179|181.34|178.94|181.4|179|181.34|178.94|0
1651148440000|2022-04-28 12:20:40|181.4|179|181.47|179.07|181.47|179.07|181.34|178.94|0
1651148450000|2022-04-28 12:20:50|181.22|178.82|181.34|178.94|181.34|178.94|181.22|178.82|0
1651148460000|2022-04-28 12:21:00|181.4|179|181.6|179.2|181.6|179.2|181.4|179|0
1651148470000|2022-04-28 12:21:10|181.85|179.45|181.98|179.58|181.98|179.58|181.85|179.45|0
1651148480000|2022-04-28 12:21:20|181.85|179.45|182.04|179.64|182.04|179.64|181.85|179.45|0
1651148490000|2022-04-28 12:21:30|181.85|179.45|181.79|179.39|181.85|179.45|181.79|179.39|0
1651148500000|2022-04-28 12:21:40|181.72|179.32|181.98|179.58|181.98|179.58|181.72|179.32|0
1651148510000|2022-04-28 12:21:50|181.85|179.45|181.98|179.58|181.98|179.58|181.85|179.45|0
1651148520000|2022-04-28 12:22:00|182.11|179.71|182.24|179.84|182.36|179.96|182.11|179.71|0
1651148530000|2022-04-28 12:22:10|182.36|179.96|182.36|179.96|182.36|179.96|182.36|179.96|0
1651148540000|2022-04-28 12:22:20|182.24|179.84|182.36|179.96|182.36|179.96|182.24|179.84|0
1651148550000|2022-04-28 12:22:30|182.24|179.84|182.36|179.96|182.36|179.96|182.24|179.84|0
1651148560000|2022-04-28 12:22:40|182.49|180.09|182.49|180.09|182.49|180.09|182.49|180.09|0
1651148570000|2022-04-28 12:22:50|182.62|180.22|182.49|180.09|182.62|180.22|182.49|180.09|0
1651148580000|2022-04-28 12:23:00|182.75|180.35|182.75|180.35|182.75|180.35|182.62|180.22|0
1651148590000|2022-04-28 12:23:10|182.87|180.47|182.87|180.47|182.87|180.47|182.87|180.47|0
1651148600000|2022-04-28 12:23:20|182.75|180.35|182.87|180.47|182.87|180.47|182.62|180.22|0
1651148610000|2022-04-28 12:23:30|183|180.6|183|180.6|183.13|180.73|183|180.6|0
1651148620000|2022-04-28 12:23:40|182.87|180.47|182.75|180.35|182.87|180.47|182.68|180.28|0
1651148630000|2022-04-28 12:23:50|182.49|180.09|182.49|180.09|182.49|180.09|182.49|180.09|0
1651148640000|2022-04-28 12:24:00|182.36|179.96|182.62|180.22|182.62|180.22|182.36|179.96|0
1651148650000|2022-04-28 12:24:10|182.75|180.35|182.75|180.35|182.75|180.35|182.75|180.35|0
1651148660000|2022-04-28 12:24:20|183|180.6|182.75|180.35|183.13|180.73|182.75|180.35|0
1651148670000|2022-04-28 12:24:30|182.62|180.22|182.62|180.22|182.62|180.22|182.62|180.22|0
1651148680000|2022-04-28 12:24:40|182.75|180.35|182.68|180.28|182.75|180.35|182.62|180.22|0
1651148690000|2022-04-28 12:24:50|182.62|180.22|183|180.6|183|180.6|182.62|180.22|0
1651148700000|2022-04-28 12:25:00|183.19|180.79|183.26|180.86|183.26|180.86|183|180.6|0
1651148710000|2022-04-28 12:25:10|183.13|180.73|183.13|180.73|183.26|180.86|183.13|180.73|0
1651148720000|2022-04-28 12:25:20|183|180.6|182.74|180.34|183|180.6|182.74|180.34|0
1651148730000|2022-04-28 12:25:30|182.62|180.22|182.62|180.22|182.62|180.22|182.62|180.22|0
1651148740000|2022-04-28 12:25:40|182.49|180.09|182.49|180.09|182.49|180.09|182.49|180.09|0
1651148750000|2022-04-28 12:25:50|182.36|179.96|182.42|180.02|182.42|180.02|182.36|179.96|0
1651148760000|2022-04-28 12:26:00|182.36|179.96|182.49|180.09|182.49|180.09|182.36|179.96|0
1651148770000|2022-04-28 12:26:10|182.36|179.96|182.23|179.83|182.36|179.96|182.1|179.7|0
1651148780000|2022-04-28 12:26:20|182.1|179.7|182.17|179.77|182.23|179.83|182.1|179.7|0
1651148790000|2022-04-28 12:26:30|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1651148800000|2022-04-28 12:26:40|181.98|179.58|181.85|179.45|181.98|179.58|181.85|179.45|0
1651148810000|2022-04-28 12:26:50|181.98|179.58|181.72|179.32|181.98|179.58|181.72|179.32|0
1651148820000|2022-04-28 12:27:00|181.85|179.45|181.98|179.58|181.98|179.58|181.85|179.45|0
1651148830000|2022-04-28 12:27:10|182.23|179.83|182.23|179.83|182.23|179.83|182.1|179.7|0
1651148840000|2022-04-28 12:27:20|182.49|180.09|182.49|180.09|182.49|180.09|182.49|180.09|0
1651148850000|2022-04-28 12:27:30|182.55|180.15|182.49|180.09|182.55|180.15|182.49|180.09|0
1651148860000|2022-04-28 12:27:40|182.55|180.15|182.61|180.21|182.61|180.21|182.55|180.15|0
1651148870000|2022-04-28 12:27:50|182.23|179.83|181.72|179.32|182.23|179.83|181.72|179.32|0
1651148880000|2022-04-28 12:28:00|181.27|178.87|181.08|178.68|181.27|178.87|180.95|178.55|0
1651148890000|2022-04-28 12:28:10|181.21|178.81|181.21|178.81|181.34|178.94|181.21|178.81|0
1651148900000|2022-04-28 12:28:20|181.34|178.94|181.34|178.94|181.34|178.94|181.34|178.94|0
1651148910000|2022-04-28 12:28:30|181.46|179.06|181.21|178.81|181.46|179.06|181.21|178.81|0
1651148920000|2022-04-28 12:28:40|181.34|178.94|181.34|178.94|181.46|179.06|181.34|178.94|0
1651148930000|2022-04-28 12:28:50|181.27|178.87|181.14|178.74|181.27|178.87|181.08|178.68|0
1651148940000|2022-04-28 12:29:00|181.21|178.81|181.21|178.81|181.21|178.81|181.21|178.81|0
1651148950000|2022-04-28 12:29:10|180.89|178.49|180.83|178.43|180.89|178.49|180.83|178.43|0
1651148960000|2022-04-28 12:29:20|180.89|178.49|180.7|178.3|180.95|178.55|180.7|178.3|0
1651148970000|2022-04-28 12:29:30|180.57|178.17|180.44|178.04|180.57|178.17|180.44|178.04|0
1651148980000|2022-04-28 12:29:40|180.19|177.79|180.32|177.92|180.32|177.92|180.19|177.79|0
1651148990000|2022-04-28 12:29:50|180.57|178.17|179.87|177.47|180.57|178.17|179.87|177.47|0
1651149000000|2022-04-28 12:30:00|179.49|177.09|179.43|177.03|179.49|177.09|179.43|177.03|0
1651149010000|2022-04-28 12:30:10|179.11|176.71|178.67|176.27|179.11|176.71|178.48|176.08|0
1651149020000|2022-04-28 12:30:20|178.42|176.02|177.97|175.57|178.42|176.02|177.79|175.39|0
1651149030000|2022-04-28 12:30:30|177.53|175.13|178.29|175.89|178.35|175.95|177.53|175.13|0
1651149040000|2022-04-28 12:30:40|177.72|175.32|177.66|175.26|178.29|175.89|177.66|175.26|0
1651149050000|2022-04-28 12:30:50|177.6|175.2|177.66|175.26|177.66|175.26|177.41|175.01|0
1651149060000|2022-04-28 12:31:00|177.85|175.45|177.28|174.88|177.85|175.45|177.28|174.88|0
1651149070000|2022-04-28 12:31:10|177.16|174.76|177.66|175.26|177.79|175.39|177.16|174.76|0
1651149080000|2022-04-28 12:31:20|177.72|175.32|177.66|175.26|177.72|175.32|177.66|175.26|0
1651149090000|2022-04-28 12:31:30|177.53|175.13|178.8|176.4|178.8|176.4|177.53|175.13|0
1651149100000|2022-04-28 12:31:40|179.17|176.77|178.16|175.76|179.17|176.77|178.16|175.76|0
1651149110000|2022-04-28 12:31:50|177.91|175.51|177.91|175.51|177.97|175.57|177.79|175.39|0
1651149120000|2022-04-28 12:32:00|178.29|175.89|178.42|176.02|178.79|176.39|178.29|175.89|0
1651149130000|2022-04-28 12:32:10|178.29|175.89|179.55|177.15|179.55|177.15|178.29|175.89|0
1651149140000|2022-04-28 12:32:20|179.23|176.83|179.68|177.28|179.68|177.28|179.17|176.77|0
1651149150000|2022-04-28 12:32:30|179.55|177.15|178.54|176.14|179.55|177.15|178.54|176.14|0
1651149160000|2022-04-28 12:32:40|178.79|176.39|178.42|176.02|178.79|176.39|178.42|176.02|0
1651149170000|2022-04-28 12:32:50|178.54|176.14|178.67|176.27|178.67|176.27|178.54|176.14|0
1651149180000|2022-04-28 12:33:00|178.92|176.52|178.92|176.52|179.05|176.65|178.79|176.39|0
1651149190000|2022-04-28 12:33:10|178.85|176.45|178.79|176.39|179.05|176.65|178.79|176.39|0
1651149200000|2022-04-28 12:33:20|178.92|176.52|178.04|175.64|178.92|176.52|178.04|175.64|0
1651149210000|2022-04-28 12:33:30|177.78|175.38|177.84|175.44|177.84|175.44|177.59|175.19|0
1651149220000|2022-04-28 12:33:40|178.41|176.01|179.17|176.77|179.17|176.77|178.41|176.01|0
1651149230000|2022-04-28 12:33:50|178.54|176.14|178.29|175.89|178.54|176.14|178.29|175.89|0
1651149240000|2022-04-28 12:34:00|178.79|176.39|179.05|176.65|179.05|176.65|178.54|176.14|0
1651149250000|2022-04-28 12:34:10|179.17|176.77|178.79|176.39|179.17|176.77|178.67|176.27|0
1651149260000|2022-04-28 12:34:20|178.67|176.27|178.92|176.52|178.92|176.52|178.54|176.14|0
1651149270000|2022-04-28 12:34:30|178.79|176.39|178.41|176.01|178.79|176.39|178.41|176.01|0
1651149280000|2022-04-28 12:34:40|178.16|175.76|177.53|175.13|178.16|175.76|177.53|175.13|0
1651149290000|2022-04-28 12:34:50|177.28|174.88|177.91|175.51|177.91|175.51|177.28|174.88|0
1651149300000|2022-04-28 12:35:00|177.78|175.38|177.91|175.51|178.29|175.89|177.78|175.38|0
1651149310000|2022-04-28 12:35:10|177.53|175.13|177.91|175.51|177.91|175.51|177.53|175.13|0
1651149320000|2022-04-28 12:35:20|177.66|175.26|177.28|174.88|177.66|175.26|177.28|174.88|0
1651149330000|2022-04-28 12:35:30|177.15|174.75|177.28|174.88|177.28|174.88|177.03|174.63|0
1651149340000|2022-04-28 12:35:40|177.53|175.13|176.9|174.5|177.53|175.13|176.9|174.5|0
1651149350000|2022-04-28 12:35:50|176.02|173.62|176.27|173.87|176.27|173.87|175.9|173.5|0
1651149360000|2022-04-28 12:36:00|176.4|174|176.4|174|176.53|174.13|176.4|174|0
1651149370000|2022-04-28 12:36:10|176.27|173.87|176.78|174.38|176.78|174.38|176.27|173.87|0
1651149380000|2022-04-28 12:36:20|177.03|174.63|177.53|175.13|177.53|175.13|177.03|174.63|0
1651149390000|2022-04-28 12:36:30|177.66|175.26|177.72|175.32|177.72|175.32|177.53|175.13|0
1651149400000|2022-04-28 12:36:40|177.78|175.38|177.28|174.88|177.78|175.38|177.28|174.88|0
1651149410000|2022-04-28 12:36:50|177.4|175|177.4|175|177.4|175|177.4|175|0
1651149420000|2022-04-28 12:37:00|177.28|174.88|177.78|175.38|177.78|175.38|177.28|174.88|0
1651149430000|2022-04-28 12:37:10|177.91|175.51|178.41|176.01|178.41|176.01|177.91|175.51|0
1651149440000|2022-04-28 12:37:20|178.54|176.14|178.66|176.26|178.66|176.26|178.29|175.89|0
1651149450000|2022-04-28 12:37:30|178.79|176.39|178.79|176.39|178.92|176.52|178.79|176.39|0
1651149460000|2022-04-28 12:37:40|178.54|176.14|178.79|176.39|178.92|176.52|178.54|176.14|0
1651149470000|2022-04-28 12:37:50|178.66|176.26|178.92|176.52|178.92|176.52|178.66|176.26|0
1651149480000|2022-04-28 12:38:00|178.79|176.39|179.04|176.64|179.04|176.64|178.79|176.39|0
1651149490000|2022-04-28 12:38:10|179.3|176.9|179.3|176.9|179.36|176.96|179.23|176.83|0
1651149500000|2022-04-28 12:38:20|179.42|177.02|179.42|177.02|179.42|177.02|179.3|176.9|0
1651149510000|2022-04-28 12:38:30|179.55|177.15|179.55|177.15|179.55|177.15|179.42|177.02|0
1651149520000|2022-04-28 12:38:40|179.42|177.02|179.42|177.02|179.42|177.02|179.42|177.02|0
1651149530000|2022-04-28 12:38:50|179.55|177.15|179.42|177.02|179.8|177.4|179.42|177.02|0
1651149540000|2022-04-28 12:39:00|179.68|177.28|179.42|177.02|179.68|177.28|179.42|177.02|0
1651149550000|2022-04-28 12:39:10|179.3|176.9|179.55|177.15|179.55|177.15|179.3|176.9|0
1651149570000|2022-04-28 12:39:30|179.42|177.02|179.48|177.08|179.48|177.08|179.42|177.02|0
1651149580000|2022-04-28 12:39:40|179.67|177.27|181.07|178.67|181.07|178.67|179.67|177.27|0
1651149590000|2022-04-28 12:39:50|181.33|178.93|180.82|178.42|181.33|178.93|180.82|178.42|0
1651149600000|2022-04-28 12:40:00|181.07|178.67|180.94|178.54|181.2|178.8|180.56|178.16|0
1651149610000|2022-04-28 12:40:10|180.69|178.29|180.94|178.54|180.94|178.54|180.69|178.29|0
1651149620000|2022-04-28 12:40:20|181.07|178.67|181.2|178.8|181.2|178.8|181.07|178.67|0
1651149630000|2022-04-28 12:40:30|181.26|178.86|181.2|178.8|181.26|178.86|181.07|178.67|0
1651149640000|2022-04-28 12:40:40|181.33|178.93|181.45|179.05|181.58|179.18|181.33|178.93|0
1651149650000|2022-04-28 12:40:50|181.58|179.18|181.71|179.31|181.71|179.31|181.45|179.05|0
1651149660000|2022-04-28 12:41:00|181.96|179.56|182.35|179.95|182.35|179.95|181.96|179.56|0
1651149670000|2022-04-28 12:41:10|182.09|179.69|182.48|180.08|182.48|180.08|182.09|179.69|0
1651149680000|2022-04-28 12:41:20|182.73|180.33|183.43|181.03|183.43|181.03|182.73|180.33|0
1651149690000|2022-04-28 12:41:30|183.56|181.16|183.63|181.23|183.63|181.23|183.5|181.1|0
1651149700000|2022-04-28 12:41:40|183.89|181.49|183.69|181.29|183.89|181.49|183.69|181.29|0
1651149710000|2022-04-28 12:41:50|183.76|181.36|184.01|181.61|184.01|181.61|183.76|181.36|0
1651149720000|2022-04-28 12:42:00|184.4|182|184.14|181.74|184.4|182|183.89|181.49|0
1651149730000|2022-04-28 12:42:10|184.01|181.61|183.5|181.1|184.01|181.61|183.5|181.1|0
1651149740000|2022-04-28 12:42:20|183.37|180.97|183.76|181.36|183.88|181.48|183.37|180.97|0
1651149750000|2022-04-28 12:42:30|183.82|181.42|183.24|180.84|183.82|181.42|183.24|180.84|0
1651149760000|2022-04-28 12:42:40|183.37|180.97|183.5|181.1|183.5|181.1|183.24|180.84|0
1651149770000|2022-04-28 12:42:50|183.63|181.23|183.63|181.23|183.63|181.23|183.63|181.23|0
1651149780000|2022-04-28 12:43:00|183.76|181.36|183.63|181.23|183.76|181.36|183.63|181.23|0
1651149790000|2022-04-28 12:43:10|183.43|181.03|183.24|180.84|183.43|181.03|183.24|180.84|0
1651149800000|2022-04-28 12:43:20|182.73|180.33|182.86|180.46|183.11|180.71|182.73|180.33|0
1651149810000|2022-04-28 12:43:30|182.92|180.52|182.99|180.59|182.99|180.59|182.86|180.46|0
1651149820000|2022-04-28 12:43:40|182.86|180.46|182.6|180.2|182.86|180.46|182.6|180.2|0
1651149830000|2022-04-28 12:43:50|182.47|180.07|182.22|179.82|182.47|180.07|182.22|179.82|0
1651149850000|2022-04-28 12:44:10|182.35|179.95|182.09|179.69|182.35|179.95|182.09|179.69|0
1651149860000|2022-04-28 12:44:20|181.96|179.56|182.09|179.69|182.09|179.69|181.96|179.56|0
1651149870000|2022-04-28 12:44:30|181.71|179.31|182.09|179.69|182.22|179.82|181.71|179.31|0
1651149880000|2022-04-28 12:44:40|181.96|179.56|182.22|179.82|182.34|179.94|181.96|179.56|0
1651149890000|2022-04-28 12:44:50|182.34|179.94|182.47|180.07|182.47|180.07|182.34|179.94|0
1651149900000|2022-04-28 12:45:00|182.34|179.94|182.09|179.69|182.41|180.01|182.09|179.69|0
1651149910000|2022-04-28 12:45:10|181.83|179.43|181.96|179.56|181.96|179.56|181.83|179.43|0
1651149920000|2022-04-28 12:45:20|181.71|179.31|181.58|179.18|181.71|179.31|181.58|179.18|0
1651149930000|2022-04-28 12:45:30|181.45|179.05|181.71|179.31|181.71|179.31|181.45|179.05|0
1651149940000|2022-04-28 12:45:40|181.64|179.24|181.7|179.3|181.83|179.43|181.64|179.24|0
1651149950000|2022-04-28 12:45:50|181.83|179.43|181.58|179.18|181.83|179.43|181.32|178.92|0
1651149960000|2022-04-28 12:46:00|181.32|178.92|181.45|179.05|181.45|179.05|181.32|178.92|0
1651149970000|2022-04-28 12:46:10|181.58|179.18|181.96|179.56|182.09|179.69|181.58|179.18|0
1651149980000|2022-04-28 12:46:20|181.7|179.3|181.45|179.05|181.7|179.3|181.45|179.05|0
1651149990000|2022-04-28 12:46:30|181.32|178.92|180.94|178.54|181.32|178.92|180.94|178.54|0
1651150000000|2022-04-28 12:46:40|181|178.6|181.58|179.18|181.58|179.18|181|178.6|0
1651150010000|2022-04-28 12:46:50|181.7|179.3|181.58|179.18|181.7|179.3|181.58|179.18|0
1651150020000|2022-04-28 12:47:00|181.19|178.79|181.32|178.92|181.32|178.92|181.19|178.79|0
1651150030000|2022-04-28 12:47:10|181.19|178.79|181.07|178.67|181.19|178.79|181.07|178.67|0
1651150040000|2022-04-28 12:47:20|181.19|178.79|181.19|178.79|181.19|178.79|181.07|178.67|0
1651150050000|2022-04-28 12:47:30|181.07|178.67|181.32|178.92|181.32|178.92|181.07|178.67|0
1651150060000|2022-04-28 12:47:40|180.81|178.41|180.94|178.54|180.94|178.54|180.81|178.41|0
1651150070000|2022-04-28 12:47:50|181.07|178.67|180.43|178.03|181.19|178.79|180.43|178.03|0
1651150080000|2022-04-28 12:48:00|180.56|178.16|180.3|177.9|180.56|178.16|180.3|177.9|0
1651150090000|2022-04-28 12:48:10|180.43|178.03|180.43|178.03|180.56|178.16|180.43|178.03|0
1651150100000|2022-04-28 12:48:20|180.56|178.16|180.43|178.03|180.56|178.16|180.3|177.9|0
1651150110000|2022-04-28 12:48:30|180.3|177.9|180.17|177.77|180.3|177.9|180.17|177.77|0
1651150120000|2022-04-28 12:48:40|180.43|178.03|180.56|178.16|180.56|178.16|180.43|178.03|0
1651150130000|2022-04-28 12:48:50|180.17|177.77|179.79|177.39|180.17|177.77|179.79|177.39|0
1651150140000|2022-04-28 12:49:00|179.92|177.52|180.05|177.65|180.05|177.65|179.79|177.39|0
1651150150000|2022-04-28 12:49:10|179.92|177.52|179.54|177.14|179.92|177.52|179.54|177.14|0
1651150160000|2022-04-28 12:49:20|179.67|177.27|179.54|177.14|179.79|177.39|179.54|177.14|0
1651150170000|2022-04-28 12:49:30|179.41|177.01|179.41|177.01|179.54|177.14|179.41|177.01|0
1651150180000|2022-04-28 12:49:40|179.16|176.76|178.78|176.38|179.16|176.76|178.78|176.38|0
1651150190000|2022-04-28 12:49:50|178.91|176.51|178.84|176.44|178.91|176.51|178.78|176.38|0
1651150200000|2022-04-28 12:50:00|178.65|176.25|178.53|176.13|178.65|176.25|178.53|176.13|0
1651150210000|2022-04-28 12:50:10|178.4|176|178.4|176|178.53|176.13|178.4|176|0
1651150220000|2022-04-28 12:50:20|178.27|175.87|178.27|175.87|178.4|176|178.27|175.87|0
1651150230000|2022-04-28 12:50:30|178.15|175.75|178.27|175.87|178.27|175.87|178.15|175.75|0
1651150240000|2022-04-28 12:50:40|178.15|175.75|177.9|175.5|178.15|175.75|177.9|175.5|0
1651150250000|2022-04-28 12:50:50|177.77|175.37|177.52|175.12|177.77|175.37|177.52|175.12|0
1651150260000|2022-04-28 12:51:00|177.39|174.99|177.27|174.87|177.52|175.12|177.27|174.87|0
1651150270000|2022-04-28 12:51:10|177.9|175.5|177.52|175.12|177.9|175.5|177.52|175.12|0
1651150280000|2022-04-28 12:51:20|176.89|174.49|176.51|174.11|176.89|174.49|176.51|174.11|0
1651150290000|2022-04-28 12:51:30|176.64|174.24|176.39|173.99|176.64|174.24|176.39|173.99|0
1651150300000|2022-04-28 12:51:40|176.51|174.11|176.51|174.11|176.51|174.11|176.39|173.99|0
1651150310000|2022-04-28 12:51:50|176.39|173.99|176.51|174.11|176.51|174.11|176.39|173.99|0
1651150320000|2022-04-28 12:52:00|176.64|174.24|175.89|173.49|176.64|174.24|175.89|173.49|0
1651150330000|2022-04-28 12:52:10|176.01|173.61|176.26|173.86|176.26|173.86|176.01|173.61|0
1651150340000|2022-04-28 12:52:20|176.14|173.74|176.39|173.99|176.39|173.99|176.14|173.74|0
1651150350000|2022-04-28 12:52:30|176.51|174.11|176.51|174.11|176.51|174.11|176.26|173.86|0
1651150360000|2022-04-28 12:52:40|176.45|174.05|176.51|174.11|176.51|174.11|176.39|173.99|0
1651150370000|2022-04-28 12:52:50|176.26|173.86|175.63|173.23|176.26|173.86|175.63|173.23|0
1651150380000|2022-04-28 12:53:00|175.76|173.36|176.13|173.73|176.13|173.73|175.76|173.36|0
1651150390000|2022-04-28 12:53:10|175.76|173.36|175.51|173.11|175.76|173.36|175.51|173.11|0
1651150400000|2022-04-28 12:53:20|175.26|172.86|175.44|173.04|175.44|173.04|175.26|172.86|0
1651150410000|2022-04-28 12:53:30|175.51|173.11|175.01|172.61|175.51|173.11|175.01|172.61|0
1651150420000|2022-04-28 12:53:40|174.88|172.48|175.07|172.67|175.07|172.67|174.88|172.48|0
1651150430000|2022-04-28 12:53:50|175.38|172.98|175.63|173.23|175.63|173.23|175.26|172.86|0
1651150440000|2022-04-28 12:54:00|175.38|172.98|175.13|172.73|175.38|172.98|175.13|172.73|0
1651150450000|2022-04-28 12:54:10|175.01|172.61|175.26|172.86|175.26|172.86|175.01|172.61|0
1651150460000|2022-04-28 12:54:20|175.13|172.73|175.51|173.11|175.51|173.11|175.13|172.73|0
1651150470000|2022-04-28 12:54:30|175.57|173.17|175.63|173.23|175.63|173.23|175.51|173.11|0
1651150480000|2022-04-28 12:54:40|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1651150490000|2022-04-28 12:54:50|175.63|173.23|175.76|173.36|175.76|173.36|175.63|173.23|0
1651150500000|2022-04-28 12:55:00|175.51|173.11|175.38|172.98|175.76|173.36|175.38|172.98|0
1651150510000|2022-04-28 12:55:10|175.51|173.11|175.38|172.98|175.51|173.11|175.38|172.98|0
1651150520000|2022-04-28 12:55:20|175.51|173.11|175.32|172.92|175.51|173.11|175.26|172.86|0
1651150530000|2022-04-28 12:55:30|175.26|172.86|174.88|172.48|175.26|172.86|174.88|172.48|0
1651150540000|2022-04-28 12:55:40|174.76|172.36|175.01|172.61|175.01|172.61|174.76|172.36|0
1651150550000|2022-04-28 12:55:50|175.13|172.73|174.88|172.48|175.13|172.73|174.38|171.98|0
1651150560000|2022-04-28 12:56:00|175.01|172.61|175.38|172.98|175.38|172.98|175.01|172.61|0
1651150570000|2022-04-28 12:56:10|175.26|172.86|175.38|172.98|175.38|172.98|175.26|172.86|0
1651150580000|2022-04-28 12:56:20|175.51|173.11|175.63|173.23|175.63|173.23|175.51|173.11|0
1651150590000|2022-04-28 12:56:30|175.69|173.29|175.76|173.36|175.76|173.36|175.63|173.23|0
1651150600000|2022-04-28 12:56:40|175.63|173.23|176.38|173.98|176.38|173.98|175.63|173.23|0
1651150610000|2022-04-28 12:56:50|176.51|174.11|176.38|173.98|176.63|174.23|176.38|173.98|0
1651150620000|2022-04-28 12:57:00|176.26|173.86|176.38|173.98|176.51|174.11|176.26|173.86|0
1651150630000|2022-04-28 12:57:10|176.26|173.86|176.13|173.73|176.26|173.86|176.01|173.61|0
1651150640000|2022-04-28 12:57:20|176.01|173.61|175.76|173.36|176.01|173.61|175.69|173.29|0
1651150650000|2022-04-28 12:57:30|175.88|173.48|176.13|173.73|176.13|173.73|175.88|173.48|0
1651150660000|2022-04-28 12:57:40|175.88|173.48|175.88|173.48|175.88|173.48|175.76|173.36|0
1651150670000|2022-04-28 12:57:50|176.01|173.61|176.26|173.86|176.26|173.86|176.01|173.61|0
1651150680000|2022-04-28 12:58:00|176.13|173.73|175.88|173.48|176.13|173.73|175.88|173.48|0
1651150690000|2022-04-28 12:58:10|175.82|173.42|175.88|173.48|175.88|173.48|175.75|173.35|0
1651150700000|2022-04-28 12:58:20|175.75|173.35|176.01|173.61|176.13|173.73|175.75|173.35|0
1651150710000|2022-04-28 12:58:30|175.94|173.54|176.13|173.73|176.13|173.73|175.94|173.54|0
1651150720000|2022-04-28 12:58:40|176.38|173.98|176.38|173.98|176.38|173.98|176.26|173.86|0
1651150730000|2022-04-28 12:58:50|176.19|173.79|176.26|173.86|176.26|173.86|176.19|173.79|0
1651150740000|2022-04-28 12:59:00|176.38|173.98|176.26|173.86|176.38|173.98|176.26|173.86|0
1651150750000|2022-04-28 12:59:10|176.13|173.73|176.38|173.98|176.38|173.98|176.13|173.73|0
1651150760000|2022-04-28 12:59:20|176.51|174.11|176.51|174.11|176.51|174.11|176.51|174.11|0
1651150770000|2022-04-28 12:59:30|176.38|173.98|176.76|174.36|176.76|174.36|176.38|173.98|0
1651150780000|2022-04-28 12:59:40|176.63|174.23|176.51|174.11|176.63|174.23|176.51|174.11|0
1651150790000|2022-04-28 12:59:50|176.63|174.23|176.76|174.36|176.76|174.36|176.51|174.11|0
1651150800000|2022-04-28 13:00:00|176.25|173.85|176.13|173.73|176.25|173.85|175.94|173.54|0
1651150810000|2022-04-28 13:00:10|176.25|173.85|176.63|174.23|176.63|174.23|176.25|173.85|0
1651150820000|2022-04-28 13:00:20|176.25|173.85|175.75|173.35|176.25|173.85|175.63|173.23|0
1651150830000|2022-04-28 13:00:30|176|173.6|176.38|173.98|176.38|173.98|176|173.6|0
1651150840000|2022-04-28 13:00:40|176.5|174.1|176.76|174.36|176.76|174.36|176.5|174.1|0
1651150850000|2022-04-28 13:00:50|177.01|174.61|177.26|174.86|177.26|174.86|177.01|174.61|0
1651150860000|2022-04-28 13:01:00|177.32|174.92|177.76|175.36|177.76|175.36|177.32|174.92|0
1651150870000|2022-04-28 13:01:10|177.64|175.24|177.51|175.11|177.76|175.36|177.51|175.11|0
1651150880000|2022-04-28 13:01:20|177.82|175.42|177.64|175.24|177.89|175.49|177.64|175.24|0
1651150890000|2022-04-28 13:01:30|177.51|175.11|177.38|174.98|177.51|175.11|177.38|174.98|0
1651150900000|2022-04-28 13:01:40|177.44|175.04|177.13|174.73|177.44|175.04|177.13|174.73|0
1651150910000|2022-04-28 13:01:50|177.26|174.86|177.51|175.11|177.51|175.11|177.26|174.86|0
1651150920000|2022-04-28 13:02:00|177.38|174.98|177.89|175.49|177.89|175.49|177.38|174.98|0
1651150930000|2022-04-28 13:02:10|178.01|175.61|178.14|175.74|178.14|175.74|178.01|175.61|0
1651150940000|2022-04-28 13:02:20|178.26|175.86|178.14|175.74|178.26|175.86|178.14|175.74|0
1651150950000|2022-04-28 13:02:30|178.01|175.61|178.2|175.8|178.2|175.8|177.95|175.55|0
1651150960000|2022-04-28 13:02:40|178.39|175.99|178.14|175.74|178.39|175.99|178.14|175.74|0
1651150970000|2022-04-28 13:02:50|178.01|175.61|177.95|175.55|178.14|175.74|177.95|175.55|0
1651150980000|2022-04-28 13:03:00|178.01|175.61|177.51|175.11|178.07|175.67|177.51|175.11|0
1651150990000|2022-04-28 13:03:10|177.76|175.36|178.01|175.61|178.01|175.61|177.63|175.23|0
1651151000000|2022-04-28 13:03:20|178.14|175.74|178.14|175.74|178.14|175.74|178.14|175.74|0
1651151010000|2022-04-28 13:03:30|178.01|175.61|177.63|175.23|178.01|175.61|177.63|175.23|0
1651151020000|2022-04-28 13:03:40|177.51|175.11|177.63|175.23|177.63|175.23|177.51|175.11|0
1651151030000|2022-04-28 13:03:50|177.76|175.36|177.63|175.23|177.76|175.36|177.63|175.23|0
1651151040000|2022-04-28 13:04:00|177.76|175.36|178.01|175.61|178.01|175.61|177.76|175.36|0
1651151050000|2022-04-28 13:04:10|177.88|175.48|177.63|175.23|177.88|175.48|177.63|175.23|0
1651151060000|2022-04-28 13:04:20|177.76|175.36|177.32|174.92|177.76|175.36|177.32|174.92|0
1651151070000|2022-04-28 13:04:30|177|174.6|177.13|174.73|177.13|174.73|177|174.6|0
1651151080000|2022-04-28 13:04:40|177.25|174.85|177|174.6|177.38|174.98|177|174.6|0
1651151090000|2022-04-28 13:04:50|176.88|174.48|176.88|174.48|176.88|174.48|176.88|174.48|0
1651151100000|2022-04-28 13:05:00|177|174.6|177.13|174.73|177.13|174.73|177|174.6|0
1651151110000|2022-04-28 13:05:10|177.25|174.85|177.25|174.85|177.25|174.85|177.13|174.73|0
1651151120000|2022-04-28 13:05:20|177|174.6|177.51|175.11|177.51|175.11|177|174.6|0
1651151130000|2022-04-28 13:05:30|177.63|175.23|177.76|175.36|177.88|175.48|177.63|175.23|0
1651151140000|2022-04-28 13:05:40|177.82|175.42|178.01|175.61|178.01|175.61|177.82|175.42|0
1651151150000|2022-04-28 13:05:50|178.14|175.74|178.14|175.74|178.14|175.74|178.14|175.74|0
1651151160000|2022-04-28 13:06:00|178.01|175.61|178.01|175.61|178.01|175.61|177.88|175.48|0
1651151170000|2022-04-28 13:06:10|178.26|175.86|178.39|175.99|178.51|176.11|178.26|175.86|0
1651151180000|2022-04-28 13:06:20|178.51|176.11|178.64|176.24|178.64|176.24|178.51|176.11|0
1651151190000|2022-04-28 13:06:30|178.77|176.37|178.89|176.49|178.89|176.49|178.77|176.37|0
1651151200000|2022-04-28 13:06:40|179.02|176.62|179.02|176.62|179.15|176.75|179.02|176.62|0
1651151210000|2022-04-28 13:06:50|178.83|176.43|178.51|176.11|178.83|176.43|178.51|176.11|0
1651151220000|2022-04-28 13:07:00|178.39|175.99|178.89|176.49|178.89|176.49|178.26|175.86|0
1651151230000|2022-04-28 13:07:10|179.02|176.62|179.15|176.75|179.15|176.75|179.02|176.62|0
1651151240000|2022-04-28 13:07:20|179.27|176.87|178.89|176.49|179.27|176.87|178.89|176.49|0
1651151250000|2022-04-28 13:07:30|179.02|176.62|178.64|176.24|179.02|176.62|178.64|176.24|0
1651151260000|2022-04-28 13:07:40|178.51|176.11|178.77|176.37|178.77|176.37|178.51|176.11|0
1651151270000|2022-04-28 13:07:50|178.89|176.49|179.02|176.62|179.02|176.62|178.89|176.49|0
1651151280000|2022-04-28 13:08:00|179.14|176.74|179.27|176.87|179.27|176.87|179.08|176.68|0
1651151290000|2022-04-28 13:08:10|178.76|176.36|178.51|176.11|178.76|176.36|178.51|176.11|0
1651151300000|2022-04-28 13:08:20|178.64|176.24|178.51|176.11|178.64|176.24|178.51|176.11|0
1651151310000|2022-04-28 13:08:30|178.64|176.24|178.64|176.24|178.64|176.24|178.64|176.24|0
1651151320000|2022-04-28 13:08:40|178.76|176.36|178.64|176.24|178.76|176.36|178.64|176.24|0
1651151330000|2022-04-28 13:08:50|178.7|176.3|178.76|176.36|178.76|176.36|178.7|176.3|0
1651151340000|2022-04-28 13:09:00|178.82|176.42|178.64|176.24|178.89|176.49|178.64|176.24|0
1651151350000|2022-04-28 13:09:10|178.82|176.42|179.02|176.62|179.14|176.74|178.82|176.42|0
1651151360000|2022-04-28 13:09:20|178.76|176.36|178.51|176.11|178.82|176.42|178.51|176.11|0
1651151370000|2022-04-28 13:09:30|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1651151380000|2022-04-28 13:09:40|178.51|176.11|178.89|176.49|178.89|176.49|178.51|176.11|0
1651151390000|2022-04-28 13:09:50|179.02|176.62|178.89|176.49|179.08|176.68|178.89|176.49|0
1651151400000|2022-04-28 13:10:00|178.76|176.36|178.64|176.24|178.76|176.36|178.64|176.24|0
1651151410000|2022-04-28 13:10:10|178.51|176.11|178.51|176.11|178.51|176.11|178.44|176.04|0
1651151420000|2022-04-28 13:10:20|178.64|176.24|178.38|175.98|178.64|176.24|178.38|175.98|0
1651151430000|2022-04-28 13:10:30|178.32|175.92|178.51|176.11|178.51|176.11|178.32|175.92|0
1651151440000|2022-04-28 13:10:40|178.26|175.86|178.13|175.73|178.26|175.86|178.13|175.73|0
1651151450000|2022-04-28 13:10:50|178.01|175.61|177.88|175.48|178.01|175.61|177.88|175.48|0
1651151460000|2022-04-28 13:11:00|178.01|175.61|178.26|175.86|178.26|175.86|177.94|175.54|0
1651151470000|2022-04-28 13:11:10|178|175.6|178|175.6|178|175.6|178|175.6|0
1651151480000|2022-04-28 13:11:20|178.13|175.73|178.13|175.73|178.26|175.86|178.13|175.73|0
1651151490000|2022-04-28 13:11:30|178.07|175.67|178.26|175.86|178.26|175.86|178.07|175.67|0
1651151500000|2022-04-28 13:11:40|178.19|175.79|178.13|175.73|178.19|175.79|178|175.6|0
1651151510000|2022-04-28 13:11:50|178|175.6|178|175.6|178|175.6|178|175.6|0
1651151520000|2022-04-28 13:12:00|178.13|175.73|178.13|175.73|178.13|175.73|178.13|175.73|0
1651151530000|2022-04-28 13:12:10|178.26|175.86|178.38|175.98|178.38|175.98|178.26|175.86|0
1651151540000|2022-04-28 13:12:20|178.51|176.11|178.57|176.17|178.57|176.17|178.51|176.11|0
1651151550000|2022-04-28 13:12:30|178.51|176.11|178.63|176.23|178.63|176.23|178.38|175.98|0
1651151560000|2022-04-28 13:12:40|178.7|176.3|178.76|176.36|178.89|176.49|178.7|176.3|0
1651151570000|2022-04-28 13:12:50|178.89|176.49|179.01|176.61|179.01|176.61|178.89|176.49|0
1651151580000|2022-04-28 13:13:00|179.07|176.67|179.01|176.61|179.07|176.67|178.89|176.49|0
1651151590000|2022-04-28 13:13:10|178.51|176.11|178.57|176.17|178.7|176.3|178.51|176.11|0
1651151600000|2022-04-28 13:13:20|178.38|175.98|178.44|176.04|178.44|176.04|178.38|175.98|0
1651151610000|2022-04-28 13:13:30|178.26|175.86|178.38|175.98|178.38|175.98|178.26|175.86|0
1651151620000|2022-04-28 13:13:40|178.26|175.86|178.13|175.73|178.26|175.86|178.13|175.73|0
1651151630000|2022-04-28 13:13:50|178|175.6|178|175.6|178|175.6|177.94|175.54|0
1651151640000|2022-04-28 13:14:00|177.88|175.48|177.69|175.29|177.88|175.48|177.69|175.29|0
1651151650000|2022-04-28 13:14:10|177.5|175.1|177.62|175.22|177.62|175.22|177.25|174.85|0
1651151660000|2022-04-28 13:14:20|177.56|175.16|177.5|175.1|177.62|175.22|177.5|175.1|0
1651151670000|2022-04-28 13:14:30|177.37|174.97|177.37|174.97|177.5|175.1|177.37|174.97|0
1651151680000|2022-04-28 13:14:40|177.5|175.1|177.62|175.22|177.62|175.22|177.5|175.1|0
1651151690000|2022-04-28 13:14:50|177.5|175.1|177.25|174.85|177.5|175.1|177.25|174.85|0
1651151700000|2022-04-28 13:15:00|177.37|174.97|177.5|175.1|177.5|175.1|177.25|174.85|0
1651151710000|2022-04-28 13:15:10|177.37|174.97|177.62|175.22|177.62|175.22|177.37|174.97|0
1651151720000|2022-04-28 13:15:20|177.75|175.35|177.81|175.41|177.81|175.41|177.68|175.28|0
1651151730000|2022-04-28 13:15:30|177.5|175.1|177.37|174.97|177.5|175.1|177.25|174.85|0
1651151740000|2022-04-28 13:15:40|177.5|175.1|177.5|175.1|177.5|175.1|177.37|174.97|0
1651151750000|2022-04-28 13:15:50|177.62|175.22|177.25|174.85|177.62|175.22|177.25|174.85|0
1651151760000|2022-04-28 13:16:00|177.12|174.72|177.25|174.85|177.25|174.85|176.74|174.34|0
1651151770000|2022-04-28 13:16:10|177.37|174.97|178|175.6|178|175.6|177.18|174.78|0
1651151780000|2022-04-28 13:16:20|177.75|175.35|178.13|175.73|178.13|175.73|177.75|175.35|0
1651151790000|2022-04-28 13:16:30|178.06|175.66|178.76|176.36|178.76|176.36|178.06|175.66|0
1651151800000|2022-04-28 13:16:40|178.88|176.48|178.69|176.29|178.88|176.48|178.69|176.29|0
1651151810000|2022-04-28 13:16:50|178.57|176.17|178.25|175.85|178.57|176.17|178.25|175.85|0
1651151820000|2022-04-28 13:17:00|178.5|176.1|178.88|176.48|178.88|176.48|178.5|176.1|0
1651151830000|2022-04-28 13:17:10|178.76|176.36|178.88|176.48|178.94|176.54|178.76|176.36|0
1651151840000|2022-04-28 13:17:20|178.76|176.36|178.88|176.48|178.88|176.48|178.76|176.36|0
1651151850000|2022-04-28 13:17:30|179.01|176.61|178.88|176.48|179.01|176.61|178.88|176.48|0
1651151860000|2022-04-28 13:17:40|179.01|176.61|178.76|176.36|179.01|176.61|178.76|176.36|0
1651151870000|2022-04-28 13:17:50|178.88|176.48|179.01|176.61|179.01|176.61|178.88|176.48|0
1651151880000|2022-04-28 13:18:00|179.14|176.74|179.64|177.24|179.64|177.24|179.14|176.74|0
1651151890000|2022-04-28 13:18:10|179.77|177.37|179.9|177.5|180.15|177.75|179.77|177.37|0
1651151910000|2022-04-28 13:18:30|179.77|177.37|179.77|177.37|179.9|177.5|179.77|177.37|0
1651151930000|2022-04-28 13:18:50|179.9|177.5|179.9|177.5|179.9|177.5|179.77|177.37|0
1651151940000|2022-04-28 13:19:00|179.64|177.24|180.02|177.62|180.15|177.75|179.64|177.24|0
1651151950000|2022-04-28 13:19:10|180.15|177.75|179.9|177.5|180.15|177.75|179.9|177.5|0
1651151960000|2022-04-28 13:19:20|179.77|177.37|179.9|177.5|179.9|177.5|179.77|177.37|0
1651151970000|2022-04-28 13:19:30|180.02|177.62|179.77|177.37|180.02|177.62|179.77|177.37|0
1651151980000|2022-04-28 13:19:40|179.83|177.43|179.77|177.37|179.83|177.43|179.77|177.37|0
1651151990000|2022-04-28 13:19:50|179.7|177.3|179.64|177.24|179.77|177.37|179.64|177.24|0
1651152000000|2022-04-28 13:20:00|179.77|177.37|179.89|177.49|180.02|177.62|179.77|177.37|0
1651152010000|2022-04-28 13:20:10|180.02|177.62|179.64|177.24|180.02|177.62|179.64|177.24|0
1651152020000|2022-04-28 13:20:20|179.51|177.11|179.64|177.24|179.64|177.24|179.39|176.99|0
1651152030000|2022-04-28 13:20:30|179.77|177.37|180.15|177.75|180.15|177.75|179.77|177.37|0
1651152040000|2022-04-28 13:20:40|180.08|177.68|179.51|177.11|180.08|177.68|179.51|177.11|0
1651152050000|2022-04-28 13:20:50|179.39|176.99|179.64|177.24|179.64|177.24|179.39|176.99|0
1651152060000|2022-04-28 13:21:00|179.77|177.37|179.89|177.49|179.89|177.49|179.64|177.24|0
1651152070000|2022-04-28 13:21:10|179.77|177.37|179.89|177.49|179.89|177.49|179.77|177.37|0
1651152080000|2022-04-28 13:21:20|179.83|177.43|179.89|177.49|179.89|177.49|179.83|177.43|0
1651152090000|2022-04-28 13:21:30|179.95|177.55|180.53|178.13|180.53|178.13|179.95|177.55|0
1651152100000|2022-04-28 13:21:40|180.4|178|180.66|178.26|180.66|178.26|180.27|177.87|0
1651152110000|2022-04-28 13:21:50|180.4|178|180.15|177.75|180.4|178|180.15|177.75|0
1651152120000|2022-04-28 13:22:00|180.27|177.87|179.89|177.49|180.27|177.87|179.89|177.49|0
1651152130000|2022-04-28 13:22:10|180.02|177.62|179.77|177.37|180.02|177.62|179.77|177.37|0
1651152140000|2022-04-28 13:22:20|179.89|177.49|179.89|177.49|180.02|177.62|179.83|177.43|0
1651152150000|2022-04-28 13:22:30|179.95|177.55|180.33|177.93|180.33|177.93|179.95|177.55|0
1651152160000|2022-04-28 13:22:40|180.27|177.87|180.4|178|180.4|178|180.27|177.87|0
1651152170000|2022-04-28 13:22:50|180.53|178.13|180.27|177.87|180.53|178.13|180.27|177.87|0
1651152190000|2022-04-28 13:23:10|180.15|177.75|180.15|177.75|180.15|177.75|180.02|177.62|0
1651152200000|2022-04-28 13:23:20|180.27|177.87|180.46|178.06|180.53|178.13|180.27|177.87|0
1651152210000|2022-04-28 13:23:30|180.4|178|180.15|177.75|180.4|178|180.15|177.75|0
1651152220000|2022-04-28 13:23:40|180.08|177.68|179.89|177.49|180.08|177.68|179.89|177.49|0
1651152230000|2022-04-28 13:23:50|180.02|177.62|180.27|177.87|180.27|177.87|180.02|177.62|0
1651152240000|2022-04-28 13:24:00|179.89|177.49|179.89|177.49|180.15|177.75|179.89|177.49|0
1651152250000|2022-04-28 13:24:10|180.02|177.62|180.02|177.62|180.08|177.68|180.02|177.62|0
1651152260000|2022-04-28 13:24:20|179.76|177.36|179.89|177.49|179.89|177.49|179.76|177.36|0
1651152270000|2022-04-28 13:24:30|179.76|177.36|179.76|177.36|179.89|177.49|179.76|177.36|0
1651152280000|2022-04-28 13:24:40|179.89|177.49|179.95|177.55|180.02|177.62|179.89|177.49|0
1651152290000|2022-04-28 13:24:50|180.02|177.62|180.14|177.74|180.14|177.74|180.02|177.62|0
1651152300000|2022-04-28 13:25:00|179.82|177.42|179.64|177.24|179.82|177.42|179.51|177.11|0
1651152310000|2022-04-28 13:25:10|179.38|176.98|179.76|177.36|179.76|177.36|179.38|176.98|0
1651152320000|2022-04-28 13:25:20|179.64|177.24|180.21|177.81|180.21|177.81|179.64|177.24|0
1651152330000|2022-04-28 13:25:30|180.02|177.62|180.14|177.74|180.14|177.74|180.02|177.62|0
1651152340000|2022-04-28 13:25:40|180.02|177.62|179.95|177.55|180.02|177.62|179.89|177.49|0
1651152350000|2022-04-28 13:25:50|179.89|177.49|179.89|177.49|179.89|177.49|179.76|177.36|0
1651152360000|2022-04-28 13:26:00|179.76|177.36|179.57|177.17|179.76|177.36|179.57|177.17|0
1651152370000|2022-04-28 13:26:10|179.76|177.36|179.51|177.11|179.76|177.36|179.51|177.11|0
1651152380000|2022-04-28 13:26:20|179.64|177.24|179.26|176.86|179.64|177.24|179.26|176.86|0
1651152390000|2022-04-28 13:26:30|179.38|176.98|179.76|177.36|179.76|177.36|179.38|176.98|0
1651152400000|2022-04-28 13:26:40|179.51|177.11|179.38|176.98|179.51|177.11|179.38|176.98|0
1651152410000|2022-04-28 13:26:50|179.26|176.86|179|176.6|179.26|176.86|179|176.6|0
1651152420000|2022-04-28 13:27:00|179.13|176.73|179.13|176.73|179.13|176.73|179.13|176.73|0
1651152430000|2022-04-28 13:27:10|178.88|176.48|178.88|176.48|179|176.6|178.88|176.48|0
1651152440000|2022-04-28 13:27:20|178.75|176.35|178.5|176.1|178.75|176.35|178.5|176.1|0
1651152450000|2022-04-28 13:27:30|179.13|176.73|179|176.6|179.25|176.85|179|176.6|0
1651152460000|2022-04-28 13:27:40|179.13|176.73|178.88|176.48|179.13|176.73|178.88|176.48|0
1651152470000|2022-04-28 13:27:50|179|176.6|179|176.6|179|176.6|178.75|176.35|0
1651152480000|2022-04-28 13:28:00|178.75|176.35|177.99|175.59|178.75|176.35|177.99|175.59|0
1651152490000|2022-04-28 13:28:10|178.12|175.72|178.37|175.97|178.37|175.97|178.12|175.72|0
1651152500000|2022-04-28 13:28:20|178.24|175.84|178.12|175.72|178.24|175.84|178.12|175.72|0
1651152510000|2022-04-28 13:28:30|178.37|175.97|178.24|175.84|178.37|175.97|177.99|175.59|0
1651152520000|2022-04-28 13:28:40|177.99|175.59|177.61|175.21|177.99|175.59|177.61|175.21|0
1651152530000|2022-04-28 13:28:50|177.99|175.59|178.24|175.84|178.43|176.03|177.99|175.59|0
1651152540000|2022-04-28 13:29:00|178.12|175.72|177.86|175.46|178.37|175.97|177.86|175.46|0
1651152550000|2022-04-28 13:29:10|177.99|175.59|177.99|175.59|178.24|175.84|177.99|175.59|0
1651152560000|2022-04-28 13:29:20|178.12|175.72|178.24|175.84|178.24|175.84|178.12|175.72|0
1651152570000|2022-04-28 13:29:30|178.49|176.09|178.62|176.22|178.62|176.22|178.37|175.97|0
1651152580000|2022-04-28 13:29:40|177.99|175.59|178.49|176.09|178.49|176.09|177.99|175.59|0
1651152590000|2022-04-28 13:29:50|178.62|176.22|178.62|176.22|179.13|176.73|178.62|176.22|0
1651152600000|2022-04-28 13:30:00|179|176.6|179.76|177.36|179.76|177.36|179|176.6|0
1651152610000|2022-04-28 13:30:10|180.52|178.12|181.8|179.4|181.8|179.4|180.52|178.12|0
1651152620000|2022-04-28 13:30:20|182.05|179.65|181.41|179.01|182.05|179.65|181.41|179.01|0
1651152630000|2022-04-28 13:30:30|181.29|178.89|181.16|178.76|181.67|179.27|181.16|178.76|0
1651152640000|2022-04-28 13:30:40|181.54|179.14|181.22|178.82|181.54|179.14|181.16|178.76|0
1651152650000|2022-04-28 13:30:50|180.52|178.12|181.54|179.14|181.54|179.14|180.52|178.12|0
1651152660000|2022-04-28 13:31:00|181.92|179.52|182.56|180.16|182.69|180.29|181.92|179.52|0
1651152670000|2022-04-28 13:31:10|182.31|179.91|182.18|179.78|182.31|179.91|181.79|179.39|0
1651152680000|2022-04-28 13:31:20|181.92|179.52|180.9|178.5|181.92|179.52|180.77|178.37|0
1651152690000|2022-04-28 13:31:30|180.65|178.25|179.5|177.1|180.65|178.25|179.38|176.98|0
1651152700000|2022-04-28 13:31:40|180.77|178.37|181.16|178.76|181.16|178.76|180.77|178.37|0
1651152710000|2022-04-28 13:31:50|180.9|178.5|177.08|174.68|180.9|178.5|177.08|174.68|0
1651152720000|2022-04-28 13:32:00|176.32|173.92|179.04|176.64|179.17|176.77|176.32|173.92|0
1651152730000|2022-04-28 13:32:10|179.97|177.57|176.52|174.12|179.97|177.57|176.52|174.12|0
1651152740000|2022-04-28 13:32:20|176.77|174.37|178.16|175.76|178.16|175.76|176.77|174.37|0
1651152750000|2022-04-28 13:32:30|178.03|175.63|176.52|174.12|178.03|175.63|176.52|174.12|0
1651152760000|2022-04-28 13:32:40|176.4|174|175.77|173.37|176.4|174|175.77|173.37|0
1651152770000|2022-04-28 13:32:50|175.27|172.87|174.09|171.69|175.27|172.87|174.09|171.69|0
1651152780000|2022-04-28 13:33:00|174.4|172|174.65|172.25|174.65|172.25|174.4|172|0
1651152790000|2022-04-28 13:33:10|174.9|172.5|175.52|173.12|175.52|173.12|174.58|172.18|0
1651152800000|2022-04-28 13:33:20|176.02|173.62|176.33|173.93|176.58|174.18|176.02|173.62|0
1651152810000|2022-04-28 13:33:30|176.15|173.75|175.77|173.37|176.27|173.87|175.77|173.37|0
1651152820000|2022-04-28 13:33:40|175.15|172.75|174.9|172.5|175.15|172.75|174.77|172.37|0
1651152830000|2022-04-28 13:33:50|174.15|171.75|174.77|172.37|174.77|172.37|174.15|171.75|0
1651152840000|2022-04-28 13:34:00|174.33|171.93|174.4|172|175.4|173|174.33|171.93|0
1651152850000|2022-04-28 13:34:10|174.65|172.25|173.53|171.13|174.65|172.25|173.53|171.13|0
1651152860000|2022-04-28 13:34:20|172.37|169.97|172.75|170.35|172.87|170.47|172.37|169.97|0
1651152870000|2022-04-28 13:34:30|175.14|172.74|176.33|173.93|176.33|173.93|175.14|172.74|0
1651152880000|2022-04-28 13:34:40|177.08|174.68|176.45|174.05|177.08|174.68|176.14|173.74|0
1651152890000|2022-04-28 13:34:50|176.33|173.93|174.21|171.81|176.33|173.93|174.21|171.81|0
1651152900000|2022-04-28 13:35:00|174.46|172.06|174.21|171.81|174.46|172.06|173.96|171.56|0
1651152910000|2022-04-28 13:35:10|173.72|171.32|173.34|170.94|173.72|171.32|173.34|170.94|0
1651152920000|2022-04-28 13:35:20|173.1|170.7|172.73|170.33|173.34|170.94|172.73|170.33|0
1651152930000|2022-04-28 13:35:30|173.1|170.7|172.85|170.45|173.1|170.7|172.73|170.33|0
1651152940000|2022-04-28 13:35:40|173.22|170.82|173.47|171.07|173.59|171.19|172.85|170.45|0
1651152950000|2022-04-28 13:35:50|173.84|171.44|174.09|171.69|174.46|172.06|173.72|171.32|0
1651152960000|2022-04-28 13:36:00|174.77|172.37|175.58|173.18|175.58|173.18|174.77|172.37|0
1651152970000|2022-04-28 13:36:10|176.45|174.05|175.33|172.93|176.45|174.05|175.33|172.93|0
1651152980000|2022-04-28 13:36:20|174.83|172.43|174.89|172.49|175.2|172.8|174.83|172.43|0
1651152990000|2022-04-28 13:36:30|175.08|172.68|174.71|172.31|175.08|172.68|174.71|172.31|0
1651153000000|2022-04-28 13:36:40|174.15|171.75|173.47|171.07|174.15|171.75|173.1|170.7|0
1651153010000|2022-04-28 13:36:50|173.53|171.13|172.85|170.45|173.53|171.13|172.85|170.45|0
1651153020000|2022-04-28 13:37:00|173.47|171.07|174.09|171.69|174.09|171.69|172.97|170.57|0
1651153030000|2022-04-28 13:37:10|174.33|171.93|174.46|172.06|174.83|172.43|174.33|171.93|0
1651153040000|2022-04-28 13:37:20|174.89|172.49|173.9|171.5|174.89|172.49|173.9|171.5|0
1651153050000|2022-04-28 13:37:30|173.84|171.44|175.58|173.18|175.58|173.18|173.84|171.44|0
1651153060000|2022-04-28 13:37:40|175.95|173.55|176.88|174.48|177.07|174.67|175.95|173.55|0
1651153070000|2022-04-28 13:37:50|176.57|174.17|176.45|174.05|176.7|174.3|176.45|174.05|0
1651153080000|2022-04-28 13:38:00|176.95|174.55|175.08|172.68|176.95|174.55|175.08|172.68|0
1651153090000|2022-04-28 13:38:10|175.33|172.93|175.08|172.68|175.33|172.93|175.08|172.68|0
1651153100000|2022-04-28 13:38:20|175.58|173.18|175.33|172.93|176.07|173.67|175.33|172.93|0
1651153110000|2022-04-28 13:38:30|175.7|173.3|175.58|173.18|176.2|173.8|175.58|173.18|0
1651153120000|2022-04-28 13:38:40|175.7|173.3|174.7|172.3|175.7|173.3|174.7|172.3|0
1651153130000|2022-04-28 13:38:50|174.33|171.93|174.08|171.68|174.7|172.3|174.08|171.68|0
1651153140000|2022-04-28 13:39:00|174.58|172.18|175.08|172.68|175.08|172.68|174.58|172.18|0
1651153150000|2022-04-28 13:39:10|174.7|172.3|174.58|172.18|174.7|172.3|174.58|172.18|0
1651153160000|2022-04-28 13:39:20|173.84|171.44|174.08|171.68|174.21|171.81|173.84|171.44|0
1651153170000|2022-04-28 13:39:30|174.14|171.74|173.59|171.19|174.21|171.81|173.59|171.19|0
1651153180000|2022-04-28 13:39:40|174.21|171.81|175.08|172.68|175.2|172.8|174.21|171.81|0
1651153190000|2022-04-28 13:39:50|175.2|172.8|173.34|170.94|175.2|172.8|173.34|170.94|0
1651153200000|2022-04-28 13:40:00|172.6|170.2|171.37|168.97|172.6|170.2|171.37|168.97|0
1651153210000|2022-04-28 13:40:10|171.74|169.34|172.72|170.32|172.72|170.32|171.74|169.34|0
1651153220000|2022-04-28 13:40:20|173.84|171.44|175.7|173.3|175.7|173.3|173.84|171.44|0
1651153230000|2022-04-28 13:40:30|175.32|172.92|174.21|171.81|175.32|172.92|174.21|171.81|0
1651153240000|2022-04-28 13:40:40|174.45|172.05|174.02|171.62|174.51|172.11|174.02|171.62|0
1651153250000|2022-04-28 13:40:50|173.83|171.43|173.09|170.69|174.02|171.62|173.09|170.69|0
1651153260000|2022-04-28 13:41:00|173.46|171.06|173.71|171.31|173.71|171.31|173.4|171|0
1651153270000|2022-04-28 13:41:10|173.59|171.19|173.52|171.12|174.45|172.05|173.52|171.12|0
1651153280000|2022-04-28 13:41:20|173.34|170.94|174.14|171.74|174.14|171.74|173.09|170.69|0
1651153290000|2022-04-28 13:41:30|174.21|171.81|173.96|171.56|174.21|171.81|173.89|171.49|0
1651153300000|2022-04-28 13:41:40|173.09|170.69|173.71|171.31|173.71|171.31|173.09|170.69|0
1651153310000|2022-04-28 13:41:50|173.52|171.12|173.77|171.37|173.77|171.37|173.46|171.06|0
1651153320000|2022-04-28 13:42:00|173.71|171.31|173.71|171.31|173.71|171.31|173.09|170.69|0
1651153330000|2022-04-28 13:42:10|174.08|171.68|174.14|171.74|174.14|171.74|173.59|171.19|0
1651153340000|2022-04-28 13:42:20|174.33|171.93|174.33|171.93|174.33|171.93|173.71|171.31|0
1651153350000|2022-04-28 13:42:30|174.58|172.18|174.95|172.55|175.2|172.8|174.58|172.18|0
1651153360000|2022-04-28 13:42:40|173.96|171.56|173.09|170.69|174.08|171.68|173.09|170.69|0
1651153370000|2022-04-28 13:42:50|173.71|171.31|172.6|170.2|173.71|171.31|172.6|170.2|0
1651153380000|2022-04-28 13:43:00|172.84|170.44|171.86|169.46|172.84|170.44|171.79|169.39|0
1651153390000|2022-04-28 13:43:10|172.23|169.83|172.35|169.95|172.35|169.95|171.98|169.58|0
1651153400000|2022-04-28 13:43:20|172.41|170.01|172.6|170.2|172.6|170.2|172.1|169.7|0
1651153410000|2022-04-28 13:43:30|171.49|169.09|171|168.6|171.49|169.09|171|168.6|0
1651153420000|2022-04-28 13:43:40|170.02|167.62|170.26|167.86|170.26|167.86|169.9|167.5|0
1651153430000|2022-04-28 13:43:50|169.9|167.5|169.9|167.5|170.02|167.62|169.9|167.5|0
1651153440000|2022-04-28 13:44:00|169.29|166.89|169.53|167.13|169.53|167.13|169.29|166.89|0
1651153450000|2022-04-28 13:44:10|169.41|167.01|169.41|167.01|169.77|167.37|169.41|167.01|0
1651153460000|2022-04-28 13:44:20|169.53|167.13|168.8|166.4|169.65|167.25|168.8|166.4|0
1651153470000|2022-04-28 13:44:30|168.68|166.28|167.46|165.06|168.68|166.28|167.46|165.06|0
1651153480000|2022-04-28 13:44:40|167.16|164.76|168.07|165.67|168.07|165.67|167.16|164.76|0
1651153490000|2022-04-28 13:44:50|167.83|165.43|167.95|165.55|167.95|165.55|167.16|164.76|0
1651153500000|2022-04-28 13:45:00|168.19|165.79|169.16|166.76|169.16|166.76|168.19|165.79|0
1651153510000|2022-04-28 13:45:10|168.8|166.4|171.49|169.09|171.61|169.21|168.8|166.4|0
1651153520000|2022-04-28 13:45:20|171.61|169.21|170.63|168.23|171.61|169.21|170.63|168.23|0
1651153530000|2022-04-28 13:45:30|170.38|167.98|170.02|167.62|170.51|168.11|170.02|167.62|0
1651153540000|2022-04-28 13:45:40|170.51|168.11|169.65|167.25|170.51|168.11|169.65|167.25|0
1651153550000|2022-04-28 13:45:50|170.38|167.98|170.02|167.62|170.38|167.98|169.77|167.37|0
1651153560000|2022-04-28 13:46:00|171|168.6|172.1|169.7|172.1|169.7|171|168.6|0
1651153570000|2022-04-28 13:46:10|172.23|169.83|172.47|170.07|172.72|170.32|172.23|169.83|0
1651153580000|2022-04-28 13:46:20|171.73|169.33|171.61|169.21|171.98|169.58|171.61|169.21|0
1651153590000|2022-04-28 13:46:30|171|168.6|170.75|168.35|171.12|168.72|170.75|168.35|0
1651153600000|2022-04-28 13:46:40|171.61|169.21|171.24|168.84|171.61|169.21|171.12|168.72|0
1651153610000|2022-04-28 13:46:50|171.61|169.21|171.12|168.72|171.61|169.21|171.12|168.72|0
1651153620000|2022-04-28 13:47:00|172.1|169.7|171.73|169.33|172.16|169.76|171.73|169.33|0
1651153630000|2022-04-28 13:47:10|171.12|168.72|170.38|167.98|171.12|168.72|170.38|167.98|0
1651153640000|2022-04-28 13:47:20|170.63|168.23|170.38|167.98|170.63|168.23|170.38|167.98|0
1651153650000|2022-04-28 13:47:30|171|168.6|171.49|169.09|171.49|169.09|171|168.6|0
1651153660000|2022-04-28 13:47:40|171.61|169.21|171.85|169.45|172.1|169.7|171.61|169.21|0
1651153670000|2022-04-28 13:47:50|171.98|169.58|170.75|168.35|171.98|169.58|170.75|168.35|0
1651153680000|2022-04-28 13:48:00|170.51|168.11|171.3|168.9|171.3|168.9|170.51|168.11|0
1651153690000|2022-04-28 13:48:10|170.63|168.23|170.87|168.47|171.12|168.72|170.63|168.23|0
1651153700000|2022-04-28 13:48:20|170.75|168.35|170.87|168.47|170.87|168.47|170.26|167.86|0
1651153710000|2022-04-28 13:48:30|171.61|169.21|171.36|168.96|171.61|169.21|170.99|168.59|0
1651153720000|2022-04-28 13:48:40|171.24|168.84|170.26|167.86|171.24|168.84|170.26|167.86|0
1651153730000|2022-04-28 13:48:50|170.5|168.1|169.77|167.37|170.5|168.1|169.59|167.19|0
1651153740000|2022-04-28 13:49:00|168.92|166.52|169.16|166.76|169.16|166.76|168.8|166.4|0
1651153750000|2022-04-28 13:49:10|169.04|166.64|170.5|168.1|170.5|168.1|169.04|166.64|0
1651153760000|2022-04-28 13:49:20|170.14|167.74|170.14|167.74|170.14|167.74|169.65|167.25|0
1651153770000|2022-04-28 13:49:30|170.01|167.61|170.5|168.1|171.12|168.72|170.01|167.61|0
1651153780000|2022-04-28 13:49:40|170.2|167.8|169.4|167|170.2|167.8|169.28|166.88|0
1651153790000|2022-04-28 13:49:50|169.28|166.88|168.92|166.52|169.28|166.88|168.8|166.4|0
1651153800000|2022-04-28 13:50:00|168.67|166.27|169.53|167.13|169.89|167.49|168.67|166.27|0
1651153810000|2022-04-28 13:50:10|170.14|167.74|169.77|167.37|170.14|167.74|169.4|167|0
1651153820000|2022-04-28 13:50:20|170.01|167.61|169.65|167.25|170.01|167.61|169.58|167.18|0
1651153830000|2022-04-28 13:50:30|169.16|166.76|169.04|166.64|169.53|167.13|169.04|166.64|0
1651153840000|2022-04-28 13:50:40|169.16|166.76|168.67|166.27|169.16|166.76|168.43|166.03|0
1651153850000|2022-04-28 13:50:50|168.92|166.52|168.31|165.91|168.92|166.52|168.31|165.91|0
1651153860000|2022-04-28 13:51:00|168.55|166.15|168.31|165.91|168.55|166.15|168.19|165.79|0
1651153870000|2022-04-28 13:51:10|168.07|165.67|167.22|164.82|168.07|165.67|167.22|164.82|0
1651153880000|2022-04-28 13:51:20|167.34|164.94|167.46|165.06|167.88|165.48|167.34|164.94|0
1651153890000|2022-04-28 13:51:30|167.22|164.82|166.98|164.58|167.58|165.18|166.85|164.45|0
1651153900000|2022-04-28 13:51:40|166.73|164.33|166.97|164.57|166.97|164.57|166.73|164.33|0
1651153910000|2022-04-28 13:51:50|166.73|164.33|167.22|164.82|167.22|164.82|166.73|164.33|0
1651153920000|2022-04-28 13:52:00|167.1|164.7|167.22|164.82|167.22|164.82|166.61|164.21|0
1651153930000|2022-04-28 13:52:10|167.58|165.18|167.22|164.82|167.58|165.18|167.1|164.7|0
1651153940000|2022-04-28 13:52:20|167.1|164.7|167.95|165.55|167.95|165.55|165.55|163.15|0
1651153950000|2022-04-28 13:52:30|167.47|165.07|167.71|165.31|167.71|165.31|167.47|165.07|0
1651153960000|2022-04-28 13:52:40|168.07|165.67|168.92|166.52|168.92|166.52|168.07|165.67|0
1651153970000|2022-04-28 13:52:50|168.8|166.4|170.39|167.99|170.39|167.99|168.8|166.4|0
1651153980000|2022-04-28 13:53:00|170.27|167.87|169.53|167.13|170.27|167.87|169.53|167.13|0
1651153990000|2022-04-28 13:53:10|170.39|167.99|170.02|167.62|170.39|167.99|169.9|167.5|0
1651154000000|2022-04-28 13:53:20|169.53|167.13|169.96|167.56|170.02|167.62|169.53|167.13|0
1651154010000|2022-04-28 13:53:30|170.14|167.74|170.76|168.36|170.76|168.36|170.14|167.74|0
1651154020000|2022-04-28 13:53:40|171.12|168.72|170.51|168.11|171.12|168.72|170.51|168.11|0
1651154030000|2022-04-28 13:53:50|170.02|167.62|170.51|168.11|170.51|168.11|169.78|167.38|0
1651154040000|2022-04-28 13:54:00|170.39|167.99|170.14|167.74|170.39|167.99|170.14|167.74|0
1651154050000|2022-04-28 13:54:10|169.78|167.38|170.32|167.92|170.32|167.92|169.78|167.38|0
1651154060000|2022-04-28 13:54:20|170.27|167.87|171.06|168.66|171.49|169.09|170.27|167.87|0
1651154070000|2022-04-28 13:54:30|171.37|168.97|171.55|169.15|171.55|169.15|171.37|168.97|0
1651154080000|2022-04-28 13:54:40|171.74|169.34|171.86|169.46|171.86|169.46|171.61|169.21|0
1651154090000|2022-04-28 13:54:50|172.23|169.83|171.86|169.46|172.35|169.95|171.86|169.46|0
1651154100000|2022-04-28 13:55:00|171.49|169.09|171.12|168.72|171.49|169.09|171.12|168.72|0
1651154110000|2022-04-28 13:55:10|170.75|168.35|170.39|167.99|170.75|168.35|170.39|167.99|0
1651154120000|2022-04-28 13:55:20|169.65|167.25|170.39|167.99|170.39|167.99|169.65|167.25|0
1651154130000|2022-04-28 13:55:30|170.14|167.74|170.02|167.62|170.14|167.74|169.53|167.13|0
1651154140000|2022-04-28 13:55:40|169.9|167.5|169.53|167.13|169.9|167.5|169.29|166.89|0
1651154150000|2022-04-28 13:55:50|169.29|166.89|169.1|166.7|169.29|166.89|168.8|166.4|0
1651154160000|2022-04-28 13:56:00|169.41|167.01|169.41|167.01|169.53|167.13|169.29|166.89|0
1651154170000|2022-04-28 13:56:10|170.88|168.48|171.12|168.72|171.12|168.72|170.75|168.35|0
1651154180000|2022-04-28 13:56:20|170.63|168.23|170.51|168.11|170.63|168.23|170.26|167.86|0
1651154190000|2022-04-28 13:56:30|170.81|168.41|171.49|169.09|171.49|169.09|170.81|168.41|0
1651154200000|2022-04-28 13:56:40|171.74|169.34|171.37|168.97|171.74|169.34|171|168.6|0
1651154210000|2022-04-28 13:56:50|171.24|168.84|171.37|168.97|171.55|169.15|170.75|168.35|0
1651154220000|2022-04-28 13:57:00|171.86|169.46|171.86|169.46|172.23|169.83|171.86|169.46|0
1651154230000|2022-04-28 13:57:10|171.49|169.09|171.61|169.21|171.61|169.21|171.49|169.09|0
1651154240000|2022-04-28 13:57:20|171.37|168.97|170.14|167.74|171.37|168.97|170.14|167.74|0
1651154250000|2022-04-28 13:57:30|170.51|168.11|170.26|167.86|170.57|168.17|170.26|167.86|0
1651154260000|2022-04-28 13:57:40|170.38|167.98|170.14|167.74|170.38|167.98|170.02|167.62|0
1651154270000|2022-04-28 13:57:50|170.2|167.8|170.75|168.35|170.75|168.35|170.2|167.8|0
1651154280000|2022-04-28 13:58:00|170.26|167.86|169.89|167.49|170.26|167.86|169.77|167.37|0
1651154290000|2022-04-28 13:58:10|169.65|167.25|169.71|167.31|169.71|167.31|169.41|167.01|0
1651154300000|2022-04-28 13:58:20|170.14|167.74|169.65|167.25|170.14|167.74|169.41|167.01|0
1651154310000|2022-04-28 13:58:30|169.53|167.13|169.89|167.49|169.89|167.49|169.16|166.76|0
1651154320000|2022-04-28 13:58:40|170.2|167.8|170.63|168.23|170.75|168.35|170.2|167.8|0
1651154330000|2022-04-28 13:58:50|170.26|167.86|170.51|168.11|170.51|168.11|169.95|167.55|0
1651154340000|2022-04-28 13:59:00|170.14|167.74|170.63|168.23|170.63|168.23|169.83|167.43|0
1651154350000|2022-04-28 13:59:10|170.51|168.11|170.26|167.86|170.51|168.11|169.89|167.49|0
1651154360000|2022-04-28 13:59:20|169.89|167.49|169.53|167.13|169.89|167.49|169.41|167.01|0
1651154370000|2022-04-28 13:59:30|169.65|167.25|169.04|166.64|169.65|167.25|169.04|166.64|0
1651154380000|2022-04-28 13:59:40|168.92|166.52|169.65|167.25|169.65|167.25|168.92|166.52|0
1651154390000|2022-04-28 13:59:50|170.02|167.62|170.38|167.98|170.38|167.98|170.02|167.62|0
1651154400000|2022-04-28 14:00:00|170.26|167.86|170.63|168.23|170.63|168.23|170.26|167.86|0
1651154410000|2022-04-28 14:00:10|170.26|167.86|169.89|167.49|170.26|167.86|169.53|167.13|0
1651154420000|2022-04-28 14:00:20|168.79|166.39|167.88|165.48|168.79|166.39|167.88|165.48|0
1651154430000|2022-04-28 14:00:30|168.19|165.79|167.22|164.82|168.19|165.79|167.22|164.82|0
1651154440000|2022-04-28 14:00:40|166.73|164.33|166.25|163.85|166.73|164.33|165.77|163.37|0
1651154450000|2022-04-28 14:00:50|165.77|163.37|165.53|163.13|165.77|163.37|165.53|163.13|0
1651154460000|2022-04-28 14:01:00|165.65|163.25|165.53|163.13|165.89|163.49|165.53|163.13|0
1651154470000|2022-04-28 14:01:10|165.41|163.01|165.53|163.13|165.65|163.25|165.41|163.01|0
1651154480000|2022-04-28 14:01:20|165.41|163.01|163.73|161.33|165.41|163.01|163.73|161.33|0
1651154490000|2022-04-28 14:01:30|163.25|160.85|163.49|161.09|163.73|161.33|163.25|160.85|0
1651154500000|2022-04-28 14:01:40|163.85|161.45|163.85|161.45|163.85|161.45|163.85|161.45|0
1651154510000|2022-04-28 14:01:50|163.73|161.33|163.25|160.85|163.73|161.33|163.01|160.61|0
1651154520000|2022-04-28 14:02:00|163.61|161.21|163.37|160.97|163.61|161.21|163.01|160.61|0
1651154530000|2022-04-28 14:02:10|163.85|161.45|163.49|161.09|163.85|161.45|163.25|160.85|0
1651154540000|2022-04-28 14:02:20|163.61|161.21|163.73|161.33|164.2|161.8|163.61|161.21|0
1651154550000|2022-04-28 14:02:30|164.08|161.68|164.32|161.92|164.44|162.04|164.08|161.68|0
1651154560000|2022-04-28 14:02:40|164.44|162.04|163.84|161.44|164.44|162.04|163.84|161.44|0
1651154570000|2022-04-28 14:02:50|163.61|161.21|163.61|161.21|163.73|161.33|163.61|161.21|0
1651154580000|2022-04-28 14:03:00|163.37|160.97|163.61|161.21|163.61|161.21|163.37|160.97|0
1651154590000|2022-04-28 14:03:10|163.49|161.09|163.01|160.61|163.84|161.44|163.01|160.61|0
1651154600000|2022-04-28 14:03:20|163.07|160.67|163.61|161.21|163.61|161.21|163.07|160.67|0
1651154610000|2022-04-28 14:03:30|163.84|161.44|164.2|161.8|164.2|161.8|163.84|161.44|0
1651154620000|2022-04-28 14:03:40|163.37|160.97|163.72|161.32|164.08|161.68|163.37|160.97|0
1651154630000|2022-04-28 14:03:50|163.49|161.09|163.6|161.2|163.6|161.2|163.49|161.09|0
1651154640000|2022-04-28 14:04:00|163.25|160.85|162.89|160.49|163.25|160.85|162.89|160.49|0
1651154650000|2022-04-28 14:04:10|163.49|161.09|164.2|161.8|164.32|161.92|163.49|161.09|0
1651154660000|2022-04-28 14:04:20|164.32|161.92|164.2|161.8|164.32|161.92|164.08|161.68|0
1651154670000|2022-04-28 14:04:30|164.8|162.4|164.32|161.92|164.8|162.4|164.32|161.92|0
1651154680000|2022-04-28 14:04:40|163.72|161.32|163.13|160.73|163.72|161.32|163.13|160.73|0
1651154690000|2022-04-28 14:04:50|162.41|160.01|162.53|160.13|162.65|160.25|162.41|160.01|0
1651154700000|2022-04-28 14:05:00|162.65|160.25|162.77|160.37|163.13|160.73|162.65|160.25|0
1651154710000|2022-04-28 14:05:10|162.65|160.25|162.29|159.89|162.77|160.37|162.29|159.89|0
1651154720000|2022-04-28 14:05:20|162.65|160.25|162.29|159.89|162.65|160.25|162.29|159.89|0
1651154730000|2022-04-28 14:05:30|162.05|159.65|161.82|159.42|162.17|159.77|161.82|159.42|0
1651154740000|2022-04-28 14:05:40|162.41|160.01|162.65|160.25|162.89|160.49|162.41|160.01|0
1651154750000|2022-04-28 14:05:50|162.41|160.01|162.83|160.43|162.83|160.43|162.41|160.01|0
1651154760000|2022-04-28 14:06:00|163.01|160.61|162.53|160.13|163.01|160.61|162.53|160.13|0
1651154770000|2022-04-28 14:06:10|163.24|160.84|163.13|160.73|163.24|160.84|163.13|160.73|0
1651154780000|2022-04-28 14:06:20|163.36|160.96|164.44|162.04|164.44|162.04|163.24|160.84|0
1651154790000|2022-04-28 14:06:30|164.68|162.28|165.4|163|165.4|163|164.44|162.04|0
1651154800000|2022-04-28 14:06:40|164.92|162.52|165.4|163|165.58|163.18|164.92|162.52|0
1651154810000|2022-04-28 14:06:50|165.64|163.24|165.4|163|165.64|163.24|165.28|162.88|0
1651154820000|2022-04-28 14:07:00|165.04|162.64|164.98|162.58|165.04|162.64|164.68|162.28|0
1651154830000|2022-04-28 14:07:10|165.4|163|165.4|163|165.4|163|164.8|162.4|0
1651154840000|2022-04-28 14:07:20|166|163.6|166|163.6|166|163.6|165.64|163.24|0
1651154850000|2022-04-28 14:07:30|166.12|163.72|166.48|164.08|166.61|164.21|166.12|163.72|0
1651154860000|2022-04-28 14:07:40|167.03|164.63|166.97|164.57|167.03|164.63|166.85|164.45|0
1651154870000|2022-04-28 14:07:50|166.61|164.21|166.61|164.21|166.61|164.21|166.24|163.84|0
1651154880000|2022-04-28 14:08:00|166.91|164.51|167.21|164.81|167.45|165.05|166.91|164.51|0
1651154890000|2022-04-28 14:08:10|167.57|165.17|166.73|164.33|167.57|165.17|166.73|164.33|0
1651154900000|2022-04-28 14:08:20|167.15|164.75|167.09|164.69|167.15|164.75|166.85|164.45|0
1651154910000|2022-04-28 14:08:30|167.69|165.29|167.82|165.42|167.82|165.42|167.57|165.17|0
1651154920000|2022-04-28 14:08:40|167.45|165.05|167.21|164.81|167.45|165.05|167.09|164.69|0
1651154930000|2022-04-28 14:08:50|167.33|164.93|167.57|165.17|167.57|165.17|167.33|164.93|0
1651154940000|2022-04-28 14:09:00|167.69|165.29|167.21|164.81|167.69|165.29|167.21|164.81|0
1651154950000|2022-04-28 14:09:10|167.09|164.69|167.09|164.69|167.09|164.69|166.73|164.33|0
1651154960000|2022-04-28 14:09:20|166.72|164.32|166.78|164.38|166.85|164.45|166.48|164.08|0
1651154970000|2022-04-28 14:09:30|166.6|164.2|166.36|163.96|166.6|164.2|166.36|163.96|0
1651154980000|2022-04-28 14:09:40|166.6|164.2|166.6|164.2|166.6|164.2|166.36|163.96|0
1651154990000|2022-04-28 14:09:50|166.85|164.45|165.76|163.36|166.85|164.45|165.76|163.36|0
1651155000000|2022-04-28 14:10:00|166.36|163.96|165.76|163.36|166.36|163.96|165.52|163.12|0
1651155010000|2022-04-28 14:10:10|165.88|163.48|165.58|163.18|165.88|163.48|165.4|163|0
1651155020000|2022-04-28 14:10:20|166.24|163.84|166.12|163.72|166.24|163.84|165.64|163.24|0
1651155030000|2022-04-28 14:10:30|166.24|163.84|167.21|164.81|167.21|164.81|166.24|163.84|0
1651155040000|2022-04-28 14:10:40|166.84|164.44|166.97|164.57|166.97|164.57|166.72|164.32|0
1651155050000|2022-04-28 14:10:50|167.57|165.17|167.33|164.93|167.57|165.17|166.9|164.5|0
1651155060000|2022-04-28 14:11:00|167.09|164.69|167.21|164.81|167.33|164.93|167.09|164.69|0
1651155070000|2022-04-28 14:11:10|167.33|164.93|166.97|164.57|167.51|165.11|166.97|164.57|0
1651155080000|2022-04-28 14:11:20|166.6|164.2|166.97|164.57|166.97|164.57|166.48|164.08|0
1651155090000|2022-04-28 14:11:30|167.21|164.81|166.96|164.56|167.21|164.81|166.96|164.56|0
1651155100000|2022-04-28 14:11:40|166.72|164.32|166|163.6|166.72|164.32|166|163.6|0
1651155110000|2022-04-28 14:11:50|165.88|163.48|166|163.6|166|163.6|165.64|163.24|0
1651155120000|2022-04-28 14:12:00|165.28|162.88|164.32|161.92|165.52|163.12|164.32|161.92|0
1651155130000|2022-04-28 14:12:10|164.08|161.68|163.6|161.2|164.08|161.68|163.48|161.08|0
1651155140000|2022-04-28 14:12:20|163.48|161.08|163.48|161.08|163.6|161.2|163.48|161.08|0
1651155150000|2022-04-28 14:12:30|163.36|160.96|163.48|161.08|163.48|161.08|163.36|160.96|0
1651155160000|2022-04-28 14:12:40|163.6|161.2|163.84|161.44|163.84|161.44|163.6|161.2|0
1651155170000|2022-04-28 14:12:50|164.32|161.92|163.84|161.44|164.32|161.92|163.84|161.44|0
1651155180000|2022-04-28 14:13:00|164.08|161.68|164.2|161.8|164.32|161.92|163.84|161.44|0
1651155190000|2022-04-28 14:13:10|164.55|162.15|164.25|161.85|164.55|162.15|164.25|161.85|0
1651155200000|2022-04-28 14:13:20|163.96|161.56|163|160.6|163.96|161.56|163|160.6|0
1651155210000|2022-04-28 14:13:30|163.36|160.96|163.48|161.08|163.48|161.08|163.36|160.96|0
1651155220000|2022-04-28 14:13:40|163.36|160.96|163.72|161.32|163.72|161.32|163.36|160.96|0
1651155230000|2022-04-28 14:13:50|164.19|161.79|165.39|162.99|165.52|163.12|164.19|161.79|0
1651155240000|2022-04-28 14:14:00|166.36|163.96|165.64|163.24|166.36|163.96|165.64|163.24|0
1651155250000|2022-04-28 14:14:10|166.24|163.84|166.36|163.96|166.36|163.96|166|163.6|0
1651155260000|2022-04-28 14:14:20|166.24|163.84|166.48|164.08|166.84|164.44|166.24|163.84|0
1651155270000|2022-04-28 14:14:30|166.36|163.96|166.24|163.84|166.6|164.2|166.24|163.84|0
1651155280000|2022-04-28 14:14:40|166.12|163.72|165.63|163.23|166.12|163.72|165.63|163.23|0
1651155290000|2022-04-28 14:14:50|165.51|163.11|166.12|163.72|166.12|163.72|165.51|163.11|0
1651155300000|2022-04-28 14:15:00|165.76|163.36|165.09|162.69|165.76|163.36|165.09|162.69|0
1651155310000|2022-04-28 14:15:10|165.27|162.87|165.51|163.11|165.63|163.23|165.27|162.87|0
1651155320000|2022-04-28 14:15:20|165.39|162.99|165.27|162.87|165.39|162.99|164.73|162.33|0
1651155330000|2022-04-28 14:15:30|164.91|162.51|164.31|161.91|164.91|162.51|164.07|161.67|0
1651155340000|2022-04-28 14:15:40|164.67|162.27|164.67|162.27|164.79|162.39|164.61|162.21|0
1651155350000|2022-04-28 14:15:50|164.79|162.39|164.67|162.27|164.79|162.39|164.67|162.27|0
1651155360000|2022-04-28 14:16:00|164.43|162.03|163.89|161.49|164.67|162.27|163.89|161.49|0
1651155370000|2022-04-28 14:16:10|163.77|161.37|163.48|161.08|163.77|161.37|163.24|160.84|0
1651155380000|2022-04-28 14:16:20|163.24|160.84|164.13|161.73|164.13|161.73|163.24|160.84|0
1651155390000|2022-04-28 14:16:30|164.07|161.67|164.07|161.67|164.07|161.67|163.71|161.31|0
1651155400000|2022-04-28 14:16:40|165.15|162.75|167.44|165.04|167.44|165.04|165.15|162.75|0
1651155410000|2022-04-28 14:16:50|167.2|164.8|168.66|166.26|168.66|166.26|167.2|164.8|0
1651155420000|2022-04-28 14:17:00|167.93|165.53|168.17|165.77|168.17|165.77|167.5|165.1|0
1651155430000|2022-04-28 14:17:10|168.78|166.38|168.54|166.14|169.02|166.62|168.54|166.14|0
1651155440000|2022-04-28 14:17:20|168.66|166.26|168.54|166.14|169.02|166.62|168.54|166.14|0
1651155450000|2022-04-28 14:17:30|168.66|166.26|167.44|165.04|168.66|166.26|167.44|165.04|0
1651155460000|2022-04-28 14:17:40|167.32|164.92|166.84|164.44|167.32|164.92|166.84|164.44|0
1651155470000|2022-04-28 14:17:50|166.96|164.56|167.69|165.29|167.69|165.29|166.96|164.56|0
1651155480000|2022-04-28 14:18:00|168.05|165.65|167.08|164.68|168.05|165.65|167.08|164.68|0
1651155490000|2022-04-28 14:18:10|167.56|165.16|167.93|165.53|168.41|166.01|167.56|165.16|0
1651155500000|2022-04-28 14:18:20|168.17|165.77|168.41|166.01|168.41|166.01|168.17|165.77|0
1651155510000|2022-04-28 14:18:30|169.15|166.75|168.41|166.01|169.15|166.75|168.41|166.01|0
1651155520000|2022-04-28 14:18:40|168.66|166.26|169.02|166.62|169.02|166.62|168.54|166.14|0
1651155530000|2022-04-28 14:18:50|168.9|166.5|169.02|166.62|169.39|166.99|168.9|166.5|0
1651155540000|2022-04-28 14:19:00|169.39|166.99|169.39|166.99|169.39|166.99|169.14|166.74|0
1651155550000|2022-04-28 14:19:10|169.63|167.23|168.96|166.56|169.63|167.23|168.96|166.56|0
1651155560000|2022-04-28 14:19:20|169.39|166.99|170|167.6|170.12|167.72|169.39|166.99|0
1651155570000|2022-04-28 14:19:30|169.51|167.11|169.27|166.87|169.51|167.11|169.27|166.87|0
1651155580000|2022-04-28 14:19:40|169.51|167.11|169.63|167.23|169.63|167.23|169.39|166.99|0
1651155590000|2022-04-28 14:19:50|169.75|167.35|171.1|168.7|171.1|168.7|169.75|167.35|0
1651155600000|2022-04-28 14:20:00|171.35|168.95|170|167.6|171.35|168.95|170|167.6|0
1651155610000|2022-04-28 14:20:10|169.51|167.11|168.9|166.5|169.51|167.11|168.9|166.5|0
1651155620000|2022-04-28 14:20:20|169.02|166.62|168.9|166.5|169.02|166.62|168.84|166.44|0
1651155630000|2022-04-28 14:20:30|169.14|166.74|168.9|166.5|169.14|166.74|168.78|166.38|0
1651155640000|2022-04-28 14:20:40|168.66|166.26|168.11|165.71|168.66|166.26|168.11|165.71|0
1651155650000|2022-04-28 14:20:50|168.29|165.89|169.27|166.87|169.45|167.05|168.29|165.89|0
1651155660000|2022-04-28 14:21:00|169.51|167.11|169.2|166.8|169.51|167.11|168.78|166.38|0
1651155670000|2022-04-28 14:21:10|169.32|166.92|169.51|167.11|169.63|167.23|169.32|166.92|0
1651155680000|2022-04-28 14:21:20|169.39|166.99|169.63|167.23|169.63|167.23|169.39|166.99|0
1651155690000|2022-04-28 14:21:30|169.88|167.48|169.25|166.85|169.88|167.48|169.25|166.85|0
1651155700000|2022-04-28 14:21:40|169.37|166.97|168.88|166.48|169.37|166.97|168.88|166.48|0
1651155710000|2022-04-28 14:21:50|168.64|166.24|169.25|166.85|169.25|166.85|168.64|166.24|0
1651155720000|2022-04-28 14:22:00|169.37|166.97|170.77|168.37|170.77|168.37|169.37|166.97|0
1651155730000|2022-04-28 14:22:10|170.96|168.56|170.71|168.31|171.08|168.68|170.71|168.31|0
1651155740000|2022-04-28 14:22:20|171.08|168.68|170.35|167.95|171.08|168.68|170.35|167.95|0
1651155750000|2022-04-28 14:22:30|169.79|167.39|169.37|166.97|169.79|167.39|169.37|166.97|0
1651155760000|2022-04-28 14:22:40|169.61|167.21|169.73|167.33|169.73|167.33|169.37|166.97|0
1651155770000|2022-04-28 14:22:50|169.49|167.09|169.53|167.13|169.53|167.13|169.12|166.72|0
1651155780000|2022-04-28 14:23:00|169.17|166.77|168.44|166.04|169.53|167.13|168.44|166.04|0
1651155790000|2022-04-28 14:23:10|168.31|165.91|168.07|165.67|168.44|166.04|168.07|165.67|0
1651155800000|2022-04-28 14:23:20|168.19|165.79|168.31|165.91|168.44|166.04|168.19|165.79|0
1651155810000|2022-04-28 14:23:30|168.68|166.28|168.68|166.28|169.17|166.77|168.56|166.16|0
1651155820000|2022-04-28 14:23:40|168.8|166.4|169.65|167.25|169.65|167.25|168.8|166.4|0
1651155830000|2022-04-28 14:23:50|169.53|167.13|169.59|167.19|169.59|167.19|169.17|166.77|0
1651155840000|2022-04-28 14:24:00|168.8|166.4|169.41|167.01|169.53|167.13|168.8|166.4|0
1651155850000|2022-04-28 14:24:10|169.53|167.13|169.53|167.13|169.53|167.13|169.41|167.01|0
1651155860000|2022-04-28 14:24:20|169.17|166.77|169.41|167.01|169.41|167.01|169.17|166.77|0
1651155870000|2022-04-28 14:24:30|169.04|166.64|169.53|167.13|169.53|167.13|169.04|166.64|0
1651155880000|2022-04-28 14:24:40|169.41|167.01|167.42|165.02|169.41|167.01|167.42|165.02|0
1651155890000|2022-04-28 14:24:50|167.72|165.32|167.54|165.14|167.72|165.32|167.54|165.14|0
1651155900000|2022-04-28 14:25:00|167.3|164.9|167.17|164.77|167.42|165.02|167.17|164.77|0
1651155910000|2022-04-28 14:25:10|166.45|164.05|164.64|162.24|166.69|164.29|164.64|162.24|0
1651155920000|2022-04-28 14:25:20|164.88|162.48|164.64|162.24|164.88|162.48|164.52|162.12|0
1651155930000|2022-04-28 14:25:30|165|162.6|165.24|162.84|165.24|162.84|164.64|162.24|0
1651155940000|2022-04-28 14:25:40|165.97|163.57|164.93|162.53|165.97|163.57|164.93|162.53|0
1651155950000|2022-04-28 14:25:50|164.57|162.17|164.33|161.93|164.57|162.17|163.61|161.21|0
1651155960000|2022-04-28 14:26:00|164.15|161.75|164.39|161.99|164.39|161.99|164.15|161.75|0
1651155970000|2022-04-28 14:26:10|164.21|161.81|164.03|161.63|164.57|162.17|164.03|161.63|0
1651155980000|2022-04-28 14:26:20|163.61|161.21|163.73|161.33|163.85|161.45|163.61|161.21|0
1651155990000|2022-04-28 14:26:30|163.85|161.45|163.97|161.57|164.27|161.87|163.85|161.45|0
1651156000000|2022-04-28 14:26:40|163.85|161.45|163.55|161.15|163.97|161.57|163.55|161.15|0
1651156010000|2022-04-28 14:26:50|163.79|161.39|163.13|160.73|163.79|161.39|163.13|160.73|0
1651156020000|2022-04-28 14:27:00|162.41|160.01|161.34|158.94|162.41|160.01|161.34|158.94|0
1651156030000|2022-04-28 14:27:10|160.16|157.76|160.39|157.99|160.39|157.99|159.86|157.46|0
1651156040000|2022-04-28 14:27:20|160.63|158.23|160.63|158.23|160.99|158.59|160.63|158.23|0
1651156050000|2022-04-28 14:27:30|161.28|158.88|161.22|158.82|161.28|158.88|160.92|158.52|0
1651156060000|2022-04-28 14:27:40|162.18|159.78|161.58|159.18|162.18|159.78|161.58|159.18|0
1651156070000|2022-04-28 14:27:50|161.99|159.59|162.11|159.71|162.11|159.71|161.52|159.12|0
1651156080000|2022-04-28 14:28:00|161.93|159.53|161.81|159.41|161.93|159.53|161.81|159.41|0
1651156090000|2022-04-28 14:28:10|162.35|159.95|163.19|160.79|163.19|160.79|162.35|159.95|0
1651156100000|2022-04-28 14:28:20|162.95|160.55|162.11|159.71|162.95|160.55|161.93|159.53|0
1651156110000|2022-04-28 14:28:30|162.17|159.77|162.83|160.43|162.83|160.43|162.17|159.77|0
1651156120000|2022-04-28 14:28:40|162.47|160.07|162.23|159.83|162.47|160.07|162.23|159.83|0
1651156130000|2022-04-28 14:28:50|161.87|159.47|162.23|159.83|162.23|159.83|161.87|159.47|0
1651156140000|2022-04-28 14:29:00|162.47|160.07|162.35|159.95|162.47|160.07|162.23|159.83|0
1651156150000|2022-04-28 14:29:10|162.11|159.71|161.76|159.36|162.11|159.71|161.58|159.18|0
1651156160000|2022-04-28 14:29:20|161.99|159.59|161.76|159.36|161.99|159.59|161.52|159.12|0
1651156170000|2022-04-28 14:29:30|161.57|159.17|160.81|158.41|161.64|159.24|160.81|158.41|0
1651156180000|2022-04-28 14:29:40|160.92|158.52|160.92|158.52|161.04|158.64|160.81|158.41|0
1651156190000|2022-04-28 14:29:50|160.81|158.41|160.81|158.41|160.81|158.41|160.51|158.11|0
1651156200000|2022-04-28 14:30:00|160.33|157.93|161.34|158.94|161.4|159|160.33|157.93|0
1651156210000|2022-04-28 14:30:10|160.57|158.17|160.69|158.29|161.04|158.64|160.57|158.17|0
1651156220000|2022-04-28 14:30:20|160.57|158.17|160.86|158.46|160.86|158.46|160.57|158.17|0
1651156230000|2022-04-28 14:30:30|160.45|158.05|160.21|157.81|160.45|158.05|159.98|157.58|0
1651156240000|2022-04-28 14:30:40|160.69|158.29|160.57|158.17|160.69|158.29|160.03|157.63|0
1651156250000|2022-04-28 14:30:50|160.69|158.29|159.86|157.46|160.81|158.41|159.86|157.46|0
1651156260000|2022-04-28 14:31:00|159.98|157.58|159.74|157.34|160.1|157.7|159.74|157.34|0
1651156270000|2022-04-28 14:31:10|159.04|156.64|159.09|156.69|159.09|156.69|158.97|156.57|0
1651156280000|2022-04-28 14:31:20|159.15|156.75|159.74|157.34|159.74|157.34|159.15|156.75|0
1651156290000|2022-04-28 14:31:30|159.86|157.46|159.04|156.64|159.86|157.46|159.04|156.64|0
1651156300000|2022-04-28 14:31:40|159.15|156.75|159.74|157.34|159.74|157.34|159.15|156.75|0
1651156310000|2022-04-28 14:31:50|159.62|157.22|160.21|157.81|160.21|157.81|159.62|157.22|0
1651156320000|2022-04-28 14:32:00|159.74|157.34|159.74|157.34|159.74|157.34|159.39|156.99|0
1651156330000|2022-04-28 14:32:10|159.51|157.11|159.86|157.46|159.86|157.46|159.51|157.11|0
1651156340000|2022-04-28 14:32:20|159.62|157.22|160.09|157.69|160.09|157.69|159.51|157.11|0
1651156350000|2022-04-28 14:32:30|159.62|157.22|159.92|157.52|159.98|157.58|159.62|157.22|0
1651156360000|2022-04-28 14:32:40|159.98|157.58|159.44|157.04|159.98|157.58|159.44|157.04|0
1651156370000|2022-04-28 14:32:50|159.39|156.99|159.62|157.22|159.62|157.22|159.15|156.75|0
1651156380000|2022-04-28 14:33:00|159.27|156.87|158.92|156.52|159.27|156.87|158.92|156.52|0
1651156390000|2022-04-28 14:33:10|158.8|156.4|159.03|156.63|159.03|156.63|158.8|156.4|0
1651156400000|2022-04-28 14:33:20|158.68|156.28|158.56|156.16|158.92|156.52|158.56|156.16|0
1651156410000|2022-04-28 14:33:30|158.33|155.93|159.73|157.33|159.73|157.33|156.53|154.13|0
1651156420000|2022-04-28 14:33:40|159.61|157.21|159.49|157.09|159.84|157.44|159.49|157.09|0
1651156430000|2022-04-28 14:33:50|159.73|157.33|159.96|157.56|160.08|157.68|159.73|157.33|0
1651156440000|2022-04-28 14:34:00|160.2|157.8|160.79|158.39|160.79|158.39|160.08|157.68|0
1651156450000|2022-04-28 14:34:10|161.02|158.62|161.14|158.74|161.26|158.86|161.02|158.62|0
1651156460000|2022-04-28 14:34:20|160.67|158.27|159.84|157.44|160.67|158.27|159.84|157.44|0
1651156470000|2022-04-28 14:34:30|160.31|157.91|159.84|157.44|160.31|157.91|159.84|157.44|0
1651156480000|2022-04-28 14:34:40|159.61|157.21|159.73|157.33|159.73|157.33|159.61|157.21|0
1651156490000|2022-04-28 14:34:50|159.61|157.21|159.73|157.33|159.73|157.33|159.49|157.09|0
1651156500000|2022-04-28 14:35:00|159.84|157.44|159.84|157.44|160.08|157.68|159.84|157.44|0
1651156510000|2022-04-28 14:35:10|160.08|157.68|160.2|157.8|160.2|157.8|159.84|157.44|0
1651156520000|2022-04-28 14:35:20|160.55|158.15|160.31|157.91|160.55|158.15|160.31|157.91|0
1651156530000|2022-04-28 14:35:30|160.43|158.03|161.02|158.62|161.02|158.62|160.43|158.03|0
1651156540000|2022-04-28 14:35:40|161.31|158.91|160.43|158.03|161.31|158.91|160.43|158.03|0
1651156550000|2022-04-28 14:35:50|160.31|157.91|160.2|157.8|160.31|157.91|160.08|157.68|0
1651156560000|2022-04-28 14:36:00|160.31|157.91|159.73|157.33|160.31|157.91|159.73|157.33|0
1651156570000|2022-04-28 14:36:10|159.96|157.56|160.08|157.68|160.31|157.91|159.96|157.56|0
1651156580000|2022-04-28 14:36:20|160.31|157.91|160.13|157.73|160.31|157.91|159.96|157.56|0
1651156590000|2022-04-28 14:36:30|159.96|157.56|160.31|157.91|160.31|157.91|159.96|157.56|0
1651156600000|2022-04-28 14:36:40|160.43|158.03|160.08|157.68|160.43|158.03|160.08|157.68|0
1651156610000|2022-04-28 14:36:50|160.31|157.91|160.08|157.68|160.43|158.03|160.08|157.68|0
1651156620000|2022-04-28 14:37:00|160.19|157.79|159.96|157.56|160.31|157.91|159.96|157.56|0
1651156630000|2022-04-28 14:37:10|160.19|157.79|160.66|158.26|160.66|158.26|160.19|157.79|0
1651156640000|2022-04-28 14:37:20|160.9|158.5|161.49|159.09|161.73|159.33|160.9|158.5|0
1651156650000|2022-04-28 14:37:30|161.61|159.21|162.08|159.68|162.44|160.04|161.61|159.21|0
1651156660000|2022-04-28 14:37:40|161.96|159.56|161.73|159.33|161.96|159.56|161.61|159.21|0
1651156670000|2022-04-28 14:37:50|161.9|159.5|162.73|160.33|163.15|160.75|161.9|159.5|0
1651156680000|2022-04-28 14:38:00|162.67|160.27|161.73|159.33|162.67|160.27|161.73|159.33|0
1651156690000|2022-04-28 14:38:10|161.61|159.21|161.73|159.33|161.96|159.56|161.61|159.21|0
1651156700000|2022-04-28 14:38:20|162.08|159.68|161.49|159.09|162.08|159.68|161.49|159.09|0
1651156710000|2022-04-28 14:38:30|161.25|158.85|161.37|158.97|161.43|159.03|161.25|158.85|0
1651156720000|2022-04-28 14:38:40|161.43|159.03|160.9|158.5|161.49|159.09|160.9|158.5|0
1651156730000|2022-04-28 14:38:50|161.02|158.62|161.37|158.97|161.37|158.97|161.02|158.62|0
1651156740000|2022-04-28 14:39:00|161.84|159.44|161.25|158.85|161.84|159.44|161.25|158.85|0
1651156750000|2022-04-28 14:39:10|161.84|159.44|161.37|158.97|161.84|159.44|161.37|158.97|0
1651156760000|2022-04-28 14:39:20|161.49|159.09|161.61|159.21|161.73|159.33|161.49|159.09|0
1651156770000|2022-04-28 14:39:30|161.66|159.26|161.19|158.79|161.66|159.26|161.19|158.79|0
1651156780000|2022-04-28 14:39:40|161.25|158.85|161.25|158.85|161.49|159.09|161.25|158.85|0
1651156790000|2022-04-28 14:39:50|161.31|158.91|161.02|158.62|161.31|158.91|161.02|158.62|0
1651156800000|2022-04-28 14:40:00|160.9|158.5|160.54|158.14|160.9|158.5|160.43|158.03|0
1651156810000|2022-04-28 14:40:10|160.31|157.91|160.19|157.79|160.37|157.97|160.07|157.67|0
1651156820000|2022-04-28 14:40:20|160.07|157.67|160.07|157.67|160.07|157.67|160.07|157.67|0
1651156830000|2022-04-28 14:40:30|159.9|157.5|159.84|157.44|160.07|157.67|159.72|157.32|0
1651156840000|2022-04-28 14:40:40|160.54|158.14|161.25|158.85|161.25|158.85|160.54|158.14|0
1651156850000|2022-04-28 14:40:50|160.66|158.26|159.84|157.44|160.66|158.26|159.84|157.44|0
1651156860000|2022-04-28 14:41:00|159.49|157.09|159.6|157.2|159.72|157.32|159.49|157.09|0
1651156870000|2022-04-28 14:41:10|159.84|157.44|159.54|157.14|159.84|157.44|159.54|157.14|0
1651156880000|2022-04-28 14:41:20|159.37|156.97|158.9|156.5|159.54|157.14|158.9|156.5|0
1651156890000|2022-04-28 14:41:30|158.67|156.27|158.37|155.97|158.67|156.27|157.97|155.57|0
1651156900000|2022-04-28 14:41:40|158.67|156.27|159.13|156.73|159.37|156.97|158.67|156.27|0
1651156910000|2022-04-28 14:41:50|159.02|156.62|159.49|157.09|159.96|157.56|159.02|156.62|0
1651156920000|2022-04-28 14:42:00|158.78|156.38|158.67|156.27|158.78|156.38|158.67|156.27|0
1651156930000|2022-04-28 14:42:10|158.72|156.32|159.02|156.62|159.02|156.62|158.72|156.32|0
1651156940000|2022-04-28 14:42:20|159.13|156.73|158.78|156.38|159.13|156.73|158.78|156.38|0
1651156950000|2022-04-28 14:42:30|158.43|156.03|159.48|157.08|159.48|157.08|158.43|156.03|0
1651156960000|2022-04-28 14:42:40|159.95|157.55|159.78|157.38|160.31|157.91|159.78|157.38|0
1651156970000|2022-04-28 14:42:50|160.07|157.67|160.54|158.14|160.54|158.14|160.07|157.67|0
1651156980000|2022-04-28 14:43:00|160.42|158.02|160.54|158.14|160.78|158.38|160.42|158.02|0
1651156990000|2022-04-28 14:43:10|160.78|158.38|160.78|158.38|160.78|158.38|160.54|158.14|0
1651157000000|2022-04-28 14:43:20|160.9|158.5|160.31|157.91|160.9|158.5|160.31|157.91|0
1651157010000|2022-04-28 14:43:30|160.19|157.79|160.42|158.02|160.42|158.02|160.19|157.79|0
1651157020000|2022-04-28 14:43:40|160.72|158.32|160.9|158.5|160.9|158.5|160.72|158.32|0
1651157030000|2022-04-28 14:43:50|161.07|158.67|161.25|158.85|161.37|158.97|161.07|158.67|0
1651157040000|2022-04-28 14:44:00|161.37|158.97|161.49|159.09|161.49|159.09|161.37|158.97|0
1651157050000|2022-04-28 14:44:10|161.6|159.2|161.13|158.73|161.6|159.2|161.13|158.73|0
1651157060000|2022-04-28 14:44:20|161.07|158.67|161.37|158.97|161.37|158.97|160.78|158.38|0
1651157070000|2022-04-28 14:44:30|161.13|158.73|161.37|158.97|161.37|158.97|161.13|158.73|0
1651157080000|2022-04-28 14:44:40|161.25|158.85|161.37|158.97|161.37|158.97|161.25|158.85|0
1651157090000|2022-04-28 14:44:50|161.25|158.85|161.37|158.97|161.48|159.08|161.25|158.85|0
1651157100000|2022-04-28 14:45:00|161.48|159.08|161.48|159.08|161.48|159.08|161.13|158.73|0
1651157110000|2022-04-28 14:45:10|161.72|159.32|161.84|159.44|161.96|159.56|161.6|159.2|0
1651157120000|2022-04-28 14:45:20|161.48|159.08|162.55|160.15|162.55|160.15|161.48|159.08|0
1651157130000|2022-04-28 14:45:30|162.91|160.51|162.55|160.15|162.91|160.51|162.55|160.15|0
1651157140000|2022-04-28 14:45:40|162.67|160.27|162.79|160.39|162.79|160.39|162.67|160.27|0
1651157150000|2022-04-28 14:45:50|162.55|160.15|162.31|159.91|162.79|160.39|162.31|159.91|0
1651157160000|2022-04-28 14:46:00|161.96|159.56|161.01|158.61|161.96|159.56|160.66|158.26|0
1651157170000|2022-04-28 14:46:10|161.6|159.2|161.48|159.08|161.72|159.32|161.48|159.08|0
1651157180000|2022-04-28 14:46:20|161.96|159.56|162.13|159.73|162.13|159.73|161.84|159.44|0
1651157190000|2022-04-28 14:46:30|162.79|160.39|162.67|160.27|163.26|160.86|162.67|160.27|0
1651157200000|2022-04-28 14:46:40|162.55|160.15|162.19|159.79|162.55|160.15|162.07|159.67|0
1651157210000|2022-04-28 14:46:50|162.67|160.27|162.19|159.79|162.67|160.27|162.19|159.79|0
1651157220000|2022-04-28 14:47:00|162.31|159.91|162.9|160.5|162.9|160.5|162.31|159.91|0
1651157230000|2022-04-28 14:47:10|163.14|160.74|162.96|160.56|163.26|160.86|162.96|160.56|0
1651157240000|2022-04-28 14:47:20|163.14|160.74|163.62|161.22|163.86|161.46|163.14|160.74|0
1651157250000|2022-04-28 14:47:30|163.38|160.98|163.5|161.1|163.5|161.1|163.38|160.98|0
1651157260000|2022-04-28 14:47:40|163.62|161.22|162.9|160.5|163.62|161.22|162.9|160.5|0
1651157270000|2022-04-28 14:47:50|163.14|160.74|163.38|160.98|163.38|160.98|163.02|160.62|0
1651157280000|2022-04-28 14:48:00|163.14|160.74|162.25|159.85|163.14|160.74|162.25|159.85|0
1651157290000|2022-04-28 14:48:10|162.43|160.03|162.79|160.39|162.79|160.39|162.43|160.03|0
1651157300000|2022-04-28 14:48:20|162.84|160.44|162.07|159.67|162.9|160.5|162.07|159.67|0
1651157310000|2022-04-28 14:48:30|161.84|159.44|161.6|159.2|161.84|159.44|161.6|159.2|0
1651157320000|2022-04-28 14:48:40|161.72|159.32|162.19|159.79|162.19|159.79|161.72|159.32|0
1651157330000|2022-04-28 14:48:50|162.31|159.91|161.95|159.55|162.31|159.91|161.95|159.55|0
1651157340000|2022-04-28 14:49:00|161.72|159.32|162.19|159.79|162.67|160.27|161.72|159.32|0
1651157350000|2022-04-28 14:49:10|162.13|159.73|162.55|160.15|162.55|160.15|162.13|159.73|0
1651157360000|2022-04-28 14:49:20|162.78|160.38|162.43|160.03|162.9|160.5|162.43|160.03|0
1651157370000|2022-04-28 14:49:30|162.07|159.67|162.07|159.67|162.07|159.67|161.84|159.44|0
1651157380000|2022-04-28 14:49:40|161.84|159.44|161.95|159.55|161.95|159.55|161.6|159.2|0
1651157390000|2022-04-28 14:49:50|161.72|159.32|161.42|159.02|161.72|159.32|161.42|159.02|0
1651157400000|2022-04-28 14:50:00|161.36|158.96|161.24|158.84|161.72|159.32|161.24|158.84|0
1651157410000|2022-04-28 14:50:10|161.36|158.96|160.77|158.37|161.36|158.96|160.77|158.37|0
1651157420000|2022-04-28 14:50:20|160.89|158.49|160.89|158.49|161.36|158.96|160.89|158.49|0
1651157430000|2022-04-28 14:50:30|161.24|158.84|161.01|158.61|161.24|158.84|161.01|158.61|0
1651157440000|2022-04-28 14:50:40|160.89|158.49|160.89|158.49|160.89|158.49|160.77|158.37|0
1651157450000|2022-04-28 14:50:50|160.65|158.25|160.65|158.25|160.65|158.25|160.3|157.9|0
1651157460000|2022-04-28 14:51:00|161.01|158.61|160.54|158.14|161.24|158.84|160.54|158.14|0
1651157470000|2022-04-28 14:51:10|160.95|158.55|160.54|158.14|160.95|158.55|160.54|158.14|0
1651157480000|2022-04-28 14:51:20|160.42|158.02|160.24|157.84|160.54|158.14|160.24|157.84|0
1651157490000|2022-04-28 14:51:30|160.54|158.14|160.65|158.25|160.65|158.25|160.54|158.14|0
1651157500000|2022-04-28 14:51:40|160.3|157.9|160.3|157.9|160.42|158.02|160.3|157.9|0
1651157510000|2022-04-28 14:51:50|160.54|158.14|160.3|157.9|160.54|158.14|160.06|157.66|0
1651157520000|2022-04-28 14:52:00|159.24|156.84|159.83|157.43|159.83|157.43|159.24|156.84|0
1651157530000|2022-04-28 14:52:10|159.59|157.19|159.01|156.61|159.59|157.19|159.01|156.61|0
1651157540000|2022-04-28 14:52:20|158.89|156.49|158.89|156.49|159.01|156.61|158.89|156.49|0
1651157550000|2022-04-28 14:52:30|159.01|156.61|159.3|156.9|159.48|157.08|159.01|156.61|0
1651157560000|2022-04-28 14:52:40|159.59|157.19|159.71|157.31|160.06|157.66|159.59|157.19|0
1651157570000|2022-04-28 14:52:50|159.48|157.08|159.36|156.96|159.48|157.08|159.36|156.96|0
1651157580000|2022-04-28 14:53:00|159.24|156.84|159.59|157.19|159.59|157.19|159.24|156.84|0
1651157590000|2022-04-28 14:53:10|159.95|157.55|160.06|157.66|160.06|157.66|159.83|157.43|0
1651157600000|2022-04-28 14:53:20|160.77|158.37|161.6|159.2|161.6|159.2|160.71|158.31|0
1651157610000|2022-04-28 14:53:30|162.19|159.79|162.31|159.91|162.42|160.02|162.19|159.79|0
1651157620000|2022-04-28 14:53:40|162.19|159.79|162.19|159.79|162.42|160.02|162.19|159.79|0
1651157630000|2022-04-28 14:53:50|161.83|159.43|161.83|159.43|162.07|159.67|161.83|159.43|0
1651157640000|2022-04-28 14:54:00|162.19|159.79|163.14|160.74|163.14|160.74|162.19|159.79|0
1651157650000|2022-04-28 14:54:10|162.78|160.38|162.72|160.32|162.78|160.38|162.66|160.26|0
1651157660000|2022-04-28 14:54:20|162.66|160.26|162.42|160.02|162.66|160.26|162.31|159.91|0
1651157670000|2022-04-28 14:54:30|162.78|160.38|162.84|160.44|162.9|160.5|162.78|160.38|0
1651157680000|2022-04-28 14:54:40|162.78|160.38|161.83|159.43|162.78|160.38|161.83|159.43|0
1651157690000|2022-04-28 14:54:50|161.65|159.25|162.01|159.61|162.07|159.67|161.65|159.25|0
1651157700000|2022-04-28 14:55:00|162.42|160.02|162.19|159.79|162.54|160.14|162.19|159.79|0
1651157710000|2022-04-28 14:55:10|162.42|160.02|163.19|160.79|163.25|160.85|162.42|160.02|0
1651157720000|2022-04-28 14:55:20|163.14|160.74|163.02|160.62|163.14|160.74|162.72|160.32|0
1651157730000|2022-04-28 14:55:30|163.25|160.85|163.61|161.21|163.61|161.21|163.25|160.85|0
1651157740000|2022-04-28 14:55:40|163.25|160.85|163.97|161.57|163.97|161.57|163.25|160.85|0
1651157750000|2022-04-28 14:55:50|163.61|161.21|164.03|161.63|164.03|161.63|163.61|161.21|0
1651157760000|2022-04-28 14:56:00|164.33|161.93|164.69|162.29|164.69|162.29|164.33|161.93|0
1651157770000|2022-04-28 14:56:10|165.16|162.76|165.4|163|165.4|163|165.04|162.64|0
1651157780000|2022-04-28 14:56:20|165.28|162.88|164.92|162.52|165.28|162.88|164.92|162.52|0
1651157790000|2022-04-28 14:56:30|164.81|162.41|164.69|162.29|164.92|162.52|164.57|162.17|0
1651157800000|2022-04-28 14:56:40|165.16|162.76|164.69|162.29|165.16|162.76|164.5|162.1|0
1651157810000|2022-04-28 14:56:50|164.8|162.4|164.8|162.4|164.92|162.52|164.8|162.4|0
1651157820000|2022-04-28 14:57:00|164.69|162.29|164.57|162.17|164.69|162.29|164.45|162.05|0
1651157830000|2022-04-28 14:57:10|164.68|162.28|164.8|162.4|164.92|162.52|164.68|162.28|0
1651157840000|2022-04-28 14:57:20|164.92|162.52|164.74|162.34|164.92|162.52|164.57|162.17|0
1651157850000|2022-04-28 14:57:30|164.62|162.22|164.92|162.52|164.92|162.52|164.56|162.16|0
1651157860000|2022-04-28 14:57:40|164.68|162.28|164.33|161.93|164.68|162.28|164.33|161.93|0
1651157870000|2022-04-28 14:57:50|164.56|162.16|165.04|162.64|165.16|162.76|164.56|162.16|0
1651157880000|2022-04-28 14:58:00|165.28|162.88|165.46|163.06|165.46|163.06|165.28|162.88|0
1651157890000|2022-04-28 14:58:10|165.28|162.88|165.4|163|165.52|163.12|165.28|162.88|0
1651157900000|2022-04-28 14:58:20|165.64|163.24|165.52|163.12|165.64|163.24|165.52|163.12|0
1651157910000|2022-04-28 14:58:30|165.28|162.88|165.04|162.64|165.4|163|165.04|162.64|0
1651157920000|2022-04-28 14:58:40|164.8|162.4|165.04|162.64|165.04|162.64|164.68|162.28|0
1651157930000|2022-04-28 14:58:50|165.52|163.12|166.54|164.14|166.54|164.14|165.52|163.12|0
1651157940000|2022-04-28 14:59:00|166.72|164.32|166.97|164.57|166.97|164.57|166.72|164.32|0
1651157950000|2022-04-28 14:59:10|166.36|163.96|166|163.6|166.36|163.96|166|163.6|0
1651157960000|2022-04-28 14:59:20|166.24|163.84|166|163.6|166.24|163.84|166|163.6|0
1651157970000|2022-04-28 14:59:30|166.18|163.78|166.18|163.78|166.36|163.96|166.18|163.78|0
1651157980000|2022-04-28 14:59:40|166|163.6|165.76|163.36|166|163.6|165.76|163.36|0
1651157990000|2022-04-28 14:59:50|165.64|163.24|165.58|163.18|165.7|163.3|165.58|163.18|0
1651158000000|2022-04-28 15:00:00|165.94|163.54|166|163.6|166|163.6|165.76|163.36|0
1651158010000|2022-04-28 15:00:10|165.76|163.36|165.52|163.12|165.76|163.36|165.28|162.88|0
1651158020000|2022-04-28 15:00:20|165.76|163.36|166.3|163.9|166.3|163.9|165.76|163.36|0
1651158030000|2022-04-28 15:00:30|166.12|163.72|165.64|163.24|166.12|163.72|165.64|163.24|0
1651158040000|2022-04-28 15:00:40|165.58|163.18|165.16|162.76|165.58|163.18|165.16|162.76|0
1651158050000|2022-04-28 15:00:50|165.52|163.12|165.64|163.24|165.64|163.24|165.52|163.12|0
1651158060000|2022-04-28 15:01:00|165.34|162.94|165.4|163|165.4|163|165.22|162.82|0
1651158070000|2022-04-28 15:01:10|165.52|163.12|166.12|163.72|166.12|163.72|165.52|163.12|0
1651158080000|2022-04-28 15:01:20|165.82|163.42|166.12|163.72|166.36|163.96|165.82|163.42|0
1651158090000|2022-04-28 15:01:30|165.88|163.48|165.58|163.18|165.88|163.48|165.58|163.18|0
1651158100000|2022-04-28 15:01:40|165.4|163|165.64|163.24|165.64|163.24|165.4|163|0
1651158110000|2022-04-28 15:01:50|165.52|163.12|166|163.6|166|163.6|165.52|163.12|0
1651158120000|2022-04-28 15:02:00|166.36|163.96|166.84|164.44|166.96|164.56|166.36|163.96|0
1651158130000|2022-04-28 15:02:10|166.96|164.56|166.48|164.08|166.96|164.56|166.48|164.08|0
1651158140000|2022-04-28 15:02:20|166.24|163.84|166|163.6|166.24|163.84|166|163.6|0
1651158150000|2022-04-28 15:02:30|166.06|163.66|166.36|163.96|166.36|163.96|165.76|163.36|0
1651158160000|2022-04-28 15:02:40|166.54|164.14|166.72|164.32|166.72|164.32|166.48|164.08|0
1651158170000|2022-04-28 15:02:50|167.2|164.8|167.69|165.29|167.69|165.29|167.2|164.8|0
1651158180000|2022-04-28 15:03:00|168.29|165.89|168.05|165.65|168.29|165.89|168.05|165.65|0
1651158190000|2022-04-28 15:03:10|167.69|165.29|168.29|165.89|168.29|165.89|167.69|165.29|0
1651158200000|2022-04-28 15:03:20|168.41|166.01|168.11|165.71|168.41|166.01|168.11|165.71|0
1651158210000|2022-04-28 15:03:30|168.05|165.65|168.53|166.13|168.53|166.13|168.05|165.65|0
1651158220000|2022-04-28 15:03:40|168.66|166.26|168.84|166.44|168.84|166.44|168.53|166.13|0
1651158230000|2022-04-28 15:03:50|168.78|166.38|168.05|165.65|168.78|166.38|168.05|165.65|0
1651158240000|2022-04-28 15:04:00|168.23|165.83|168.17|165.77|168.29|165.89|168.17|165.77|0
1651158250000|2022-04-28 15:04:10|168.35|165.95|168.29|165.89|168.41|166.01|168.29|165.89|0
1651158260000|2022-04-28 15:04:20|168.17|165.77|168.05|165.65|168.29|165.89|168.05|165.65|0
1651158270000|2022-04-28 15:04:30|167.93|165.53|168.23|165.83|168.23|165.83|167.93|165.53|0
1651158280000|2022-04-28 15:04:40|168.66|166.26|168.41|166.01|168.78|166.38|168.41|166.01|0
1651158290000|2022-04-28 15:04:50|167.93|165.53|167.81|165.41|167.93|165.53|167.56|165.16|0
1651158300000|2022-04-28 15:05:00|168.29|165.89|168.29|165.89|168.29|165.89|168.05|165.65|0
1651158310000|2022-04-28 15:05:10|167.69|165.29|167.26|164.86|167.69|165.29|167.26|164.86|0
1651158320000|2022-04-28 15:05:20|167.02|164.62|167.2|164.8|167.2|164.8|167.02|164.62|0
1651158330000|2022-04-28 15:05:30|166.96|164.56|167.44|165.04|167.44|165.04|166.96|164.56|0
1651158340000|2022-04-28 15:05:40|167.68|165.28|167.44|165.04|167.68|165.28|167.44|165.04|0
1651158350000|2022-04-28 15:05:50|167.68|165.28|168.17|165.77|168.17|165.77|167.56|165.16|0
1651158360000|2022-04-28 15:06:00|169.14|166.74|170.48|168.08|170.48|168.08|169.14|166.74|0
1651158370000|2022-04-28 15:06:10|170.6|168.2|170.11|167.71|170.6|168.2|169.75|167.35|0
1651158380000|2022-04-28 15:06:20|169.75|167.35|169.99|167.59|169.99|167.59|169.5|167.1|0
1651158390000|2022-04-28 15:06:30|169.75|167.35|169.75|167.35|170.11|167.71|169.75|167.35|0
1651158400000|2022-04-28 15:06:40|169.5|167.1|169.99|167.59|169.99|167.59|169.5|167.1|0
1651158410000|2022-04-28 15:06:50|169.75|167.35|169.81|167.41|169.87|167.47|169.56|167.16|0
1651158420000|2022-04-28 15:07:00|170.36|167.96|171.09|168.69|171.46|169.06|170.36|167.96|0
1651158430000|2022-04-28 15:07:10|171.52|169.12|171.7|169.3|171.95|169.55|171.52|169.12|0
1651158440000|2022-04-28 15:07:20|171.58|169.18|171.34|168.94|171.7|169.3|171.34|168.94|0
1651158450000|2022-04-28 15:07:30|171.58|169.18|172.81|170.41|172.81|170.41|171.58|169.18|0
1651158460000|2022-04-28 15:07:40|172.56|170.16|172.44|170.04|172.69|170.29|172.44|170.04|0
1651158470000|2022-04-28 15:07:50|172.56|170.16|172.32|169.92|172.56|170.16|172.32|169.92|0
1651158480000|2022-04-28 15:08:00|172.44|170.04|172.19|169.79|172.69|170.29|172.19|169.79|0
1651158490000|2022-04-28 15:08:10|172.32|169.92|172.62|170.22|172.62|170.22|172.07|169.67|0
1651158500000|2022-04-28 15:08:20|172.32|169.92|171.95|169.55|172.32|169.92|171.95|169.55|0
1651158510000|2022-04-28 15:08:30|172.32|169.92|172.32|169.92|172.32|169.92|172.19|169.79|0
1651158520000|2022-04-28 15:08:40|172.44|170.04|172.44|170.04|172.44|170.04|172.25|169.85|0
1651158530000|2022-04-28 15:08:50|172.93|170.53|173.3|170.9|173.3|170.9|172.93|170.53|0
1651158540000|2022-04-28 15:09:00|173.05|170.65|172.93|170.53|173.05|170.65|172.93|170.53|0
1651158550000|2022-04-28 15:09:10|172.69|170.29|172.81|170.41|172.81|170.41|172.69|170.29|0
1651158560000|2022-04-28 15:09:20|172.62|170.22|173.05|170.65|173.05|170.65|172.62|170.22|0
1651158570000|2022-04-28 15:09:30|172.93|170.53|172.93|170.53|172.93|170.53|172.93|170.53|0
1651158580000|2022-04-28 15:09:40|172.81|170.41|172.56|170.16|172.99|170.59|172.56|170.16|0
1651158590000|2022-04-28 15:09:50|172.68|170.28|172.44|170.04|172.68|170.28|172.44|170.04|0
1651158600000|2022-04-28 15:10:00|172.56|170.16|172.44|170.04|172.56|170.16|172.19|169.79|0
1651158610000|2022-04-28 15:10:10|172.32|169.92|171.82|169.42|172.44|170.04|171.82|169.42|0
1651158620000|2022-04-28 15:10:20|171.58|169.18|171.7|169.3|171.7|169.3|171.46|169.06|0
1651158630000|2022-04-28 15:10:30|171.82|169.42|171.7|169.3|171.82|169.42|171.7|169.3|0
1651158640000|2022-04-28 15:10:40|171.58|169.18|171.58|169.18|171.82|169.42|171.58|169.18|0
1651158650000|2022-04-28 15:10:50|171.46|169.06|171.58|169.18|171.58|169.18|171.46|169.06|0
1651158660000|2022-04-28 15:11:00|171.46|169.06|171.58|169.18|171.7|169.3|171.39|168.99|0
1651158670000|2022-04-28 15:11:10|171.33|168.93|172.44|170.04|172.44|170.04|171.33|168.93|0
1651158680000|2022-04-28 15:11:20|172.68|170.28|172.93|170.53|172.93|170.53|172.68|170.28|0
1651158690000|2022-04-28 15:11:30|173.05|170.65|172.93|170.53|173.18|170.78|172.93|170.53|0
1651158700000|2022-04-28 15:11:40|172.81|170.41|172.93|170.53|172.93|170.53|172.68|170.28|0
1651158710000|2022-04-28 15:11:50|173.05|170.65|173.18|170.78|173.3|170.9|173.05|170.65|0
1651158720000|2022-04-28 15:12:00|173.3|170.9|173.05|170.65|173.3|170.9|173.05|170.65|0
1651158730000|2022-04-28 15:12:10|173.18|170.78|172.93|170.53|173.18|170.78|172.93|170.53|0
1651158740000|2022-04-28 15:12:20|173.05|170.65|173.05|170.65|173.05|170.65|172.81|170.41|0
1651158750000|2022-04-28 15:12:30|173.3|170.9|173.3|170.9|173.3|170.9|173.3|170.9|0
1651158760000|2022-04-28 15:12:40|173.05|170.65|173.23|170.83|173.23|170.83|173.05|170.65|0
1651158770000|2022-04-28 15:12:50|173.05|170.65|172.93|170.53|173.18|170.78|172.93|170.53|0
1651158780000|2022-04-28 15:13:00|173.05|170.65|172.81|170.41|173.05|170.65|172.81|170.41|0
1651158790000|2022-04-28 15:13:10|172.93|170.53|172.99|170.59|173.05|170.65|172.93|170.53|0
1651158800000|2022-04-28 15:13:20|172.93|170.53|172.93|170.53|172.93|170.53|172.56|170.16|0
1651158810000|2022-04-28 15:13:30|173.05|170.65|173.17|170.77|173.3|170.9|173.05|170.65|0
1651158820000|2022-04-28 15:13:40|173.3|170.9|173.3|170.9|173.3|170.9|173.17|170.77|0
1651158830000|2022-04-28 15:13:50|173.17|170.77|173.05|170.65|173.17|170.77|173.05|170.65|0
1651158840000|2022-04-28 15:14:00|172.93|170.53|172.8|170.4|172.93|170.53|172.56|170.16|0
1651158850000|2022-04-28 15:14:10|172.74|170.34|172.8|170.4|172.8|170.4|172.43|170.03|0
1651158860000|2022-04-28 15:14:20|172.68|170.28|172.8|170.4|172.8|170.4|172.62|170.22|0
1651158870000|2022-04-28 15:14:30|172.93|170.53|173.11|170.71|173.11|170.71|172.93|170.53|0
1651158880000|2022-04-28 15:14:40|173.3|170.9|173.17|170.77|173.3|170.9|173.17|170.77|0
1651158890000|2022-04-28 15:14:50|173.3|170.9|173.3|170.9|173.3|170.9|173.3|170.9|0
1651158900000|2022-04-28 15:15:00|174.53|172.13|174.16|171.76|174.53|172.13|174.04|171.64|0
1651158910000|2022-04-28 15:15:10|173.79|171.39|174.9|172.5|174.9|172.5|173.79|171.39|0
1651158920000|2022-04-28 15:15:20|174.66|172.26|174.41|172.01|174.66|172.26|174.16|171.76|0
1651158930000|2022-04-28 15:15:30|174.28|171.88|174.16|171.76|174.28|171.88|174.16|171.76|0
1651158940000|2022-04-28 15:15:40|174.28|171.88|173.54|171.14|174.28|171.88|173.54|171.14|0
1651158950000|2022-04-28 15:15:50|173.48|171.08|173.05|170.65|173.48|171.08|173.05|170.65|0
1651158960000|2022-04-28 15:16:00|172.8|170.4|172.43|170.03|172.8|170.4|172.19|169.79|0
1651158970000|2022-04-28 15:16:10|173.05|170.65|172.8|170.4|173.05|170.65|172.68|170.28|0
1651158980000|2022-04-28 15:16:20|172.56|170.16|172.43|170.03|172.56|170.16|172.31|169.91|0
1651158990000|2022-04-28 15:16:30|172.37|169.97|172.68|170.28|172.68|170.28|172.31|169.91|0
1651159000000|2022-04-28 15:16:40|172.43|170.03|172.49|170.09|172.56|170.16|172.43|170.03|0
1651159010000|2022-04-28 15:16:50|172.68|170.28|172.31|169.91|172.68|170.28|172.31|169.91|0
1651159020000|2022-04-28 15:17:00|172.68|170.28|172.43|170.03|172.8|170.4|172.43|170.03|0
1651159030000|2022-04-28 15:17:10|172.68|170.28|172.37|169.97|172.74|170.34|172.37|169.97|0
1651159040000|2022-04-28 15:17:20|172.43|170.03|172.68|170.28|172.8|170.4|172.43|170.03|0
1651159050000|2022-04-28 15:17:30|172.8|170.4|172.68|170.28|172.92|170.52|172.68|170.28|0
1651159060000|2022-04-28 15:17:40|172.56|170.16|172.8|170.4|172.92|170.52|172.56|170.16|0
1651159070000|2022-04-28 15:17:50|172.68|170.28|172.8|170.4|173.05|170.65|172.68|170.28|0
1651159080000|2022-04-28 15:18:00|172.55|170.15|172.68|170.28|172.86|170.46|172.55|170.15|0
1651159090000|2022-04-28 15:18:10|172.43|170.03|172.49|170.09|172.8|170.4|172.43|170.03|0
1651159100000|2022-04-28 15:18:20|172.55|170.15|172.68|170.28|172.68|170.28|172.43|170.03|0
1651159110000|2022-04-28 15:18:30|172.8|170.4|172.8|170.4|173.05|170.65|172.8|170.4|0
1651159120000|2022-04-28 15:18:40|172.92|170.52|173.05|170.65|173.05|170.65|172.8|170.4|0
1651159130000|2022-04-28 15:18:50|173.29|170.89|173.91|171.51|173.91|171.51|173.29|170.89|0
1651159140000|2022-04-28 15:19:00|174.41|172.01|174.53|172.13|174.78|172.38|174.28|171.88|0
1651159150000|2022-04-28 15:19:10|174.65|172.25|174.53|172.13|174.65|172.25|174.41|172.01|0
1651159160000|2022-04-28 15:19:20|174.65|172.25|173.91|171.51|174.65|172.25|173.91|171.51|0
1651159170000|2022-04-28 15:19:30|174.41|172.01|174.65|172.25|174.65|172.25|174.41|172.01|0
1651159180000|2022-04-28 15:19:40|175.03|172.63|175.52|173.12|175.52|173.12|175.03|172.63|0
1651159190000|2022-04-28 15:19:50|175.4|173|175.15|172.75|175.4|173|175.03|172.63|0
1651159200000|2022-04-28 15:20:00|175.27|172.87|175.4|173|175.52|173.12|175.27|172.87|0
1651159210000|2022-04-28 15:20:10|175.27|172.87|174.53|172.13|175.27|172.87|174.53|172.13|0
1651159220000|2022-04-28 15:20:20|174.4|172|173.97|171.57|174.4|172|173.97|171.57|0
1651159230000|2022-04-28 15:20:30|174.16|171.76|174.53|172.13|174.53|172.13|174.16|171.76|0
1651159240000|2022-04-28 15:20:40|174.9|172.5|175.02|172.62|175.02|172.62|174.78|172.38|0
1651159250000|2022-04-28 15:20:50|174.65|172.25|174.03|171.63|174.65|172.25|174.03|171.63|0
1651159260000|2022-04-28 15:21:00|173.66|171.26|172.98|170.58|173.79|171.39|172.98|170.58|0
1651159270000|2022-04-28 15:21:10|173.04|170.64|172.49|170.09|173.04|170.64|172.49|170.09|0
1651159280000|2022-04-28 15:21:20|172.55|170.15|172.68|170.28|172.68|170.28|172.06|169.66|0
1651159290000|2022-04-28 15:21:30|173.04|170.64|173.41|171.01|173.41|171.01|173.04|170.64|0
1651159300000|2022-04-28 15:21:40|173.29|170.89|173.41|171.01|173.72|171.32|173.29|170.89|0
1651159310000|2022-04-28 15:21:50|173.54|171.14|173.78|171.38|173.91|171.51|173.54|171.14|0
1651159320000|2022-04-28 15:22:00|174.4|172|173.66|171.26|174.4|172|173.66|171.26|0
1651159330000|2022-04-28 15:22:10|173.91|171.51|174.65|172.25|174.65|172.25|173.91|171.51|0
1651159340000|2022-04-28 15:22:20|174.77|172.37|174.53|172.13|174.77|172.37|174.53|172.13|0
1651159350000|2022-04-28 15:22:30|174.4|172|174.53|172.13|174.53|172.13|174.28|171.88|0
1651159360000|2022-04-28 15:22:40|174.28|171.88|173.66|171.26|174.4|172|173.66|171.26|0
1651159370000|2022-04-28 15:22:50|173.41|171.01|173.66|171.26|173.91|171.51|173.41|171.01|0
1651159380000|2022-04-28 15:23:00|173.78|171.38|173.54|171.14|174.28|171.88|173.54|171.14|0
1651159390000|2022-04-28 15:23:10|173.66|171.26|173.66|171.26|173.66|171.26|173.54|171.14|0
1651159400000|2022-04-28 15:23:20|173.78|171.38|173.91|171.51|173.91|171.51|173.78|171.38|0
1651159410000|2022-04-28 15:23:30|173.54|171.14|173.91|171.51|173.91|171.51|173.54|171.14|0
1651159420000|2022-04-28 15:23:40|174.03|171.63|173.91|171.51|174.21|171.81|173.91|171.51|0
1651159430000|2022-04-28 15:23:50|174.03|171.63|173.91|171.51|174.03|171.63|173.78|171.38|0
1651159440000|2022-04-28 15:24:00|174.03|171.63|173.91|171.51|174.15|171.75|173.91|171.51|0
1651159450000|2022-04-28 15:24:10|173.72|171.32|173.78|171.38|173.78|171.38|173.41|171.01|0
1651159460000|2022-04-28 15:24:20|174.15|171.75|173.78|171.38|174.15|171.75|173.78|171.38|0
1651159470000|2022-04-28 15:24:30|173.91|171.51|173.91|171.51|174.03|171.63|173.91|171.51|0
1651159480000|2022-04-28 15:24:40|173.78|171.38|173.29|170.89|173.78|171.38|173.29|170.89|0
1651159490000|2022-04-28 15:24:50|173.17|170.77|173.04|170.64|173.17|170.77|173.04|170.64|0
1651159500000|2022-04-28 15:25:00|173.41|171.01|174.03|171.63|174.03|171.63|173.41|171.01|0
1651159510000|2022-04-28 15:25:10|172.47|170.07|173.47|171.07|173.47|171.07|172.47|170.07|0
1651159520000|2022-04-28 15:25:20|172.69|170.29|172.69|170.29|172.69|170.29|172.44|170.04|0
1651159530000|2022-04-28 15:25:30|172.32|169.92|172|169.6|172.32|169.92|172|169.6|0
1651159540000|2022-04-28 15:25:40|172.32|169.92|172.69|170.29|172.75|170.35|172.32|169.92|0
1651159550000|2022-04-28 15:25:50|173.18|170.78|172.69|170.29|173.18|170.78|172.69|170.29|0
1651159560000|2022-04-28 15:26:00|172.81|170.41|172.44|170.04|172.93|170.53|172.32|169.92|0
1651159570000|2022-04-28 15:26:10|172.32|169.92|171.94|169.54|172.32|169.92|171.94|169.54|0
1651159580000|2022-04-28 15:26:20|171.82|169.42|171.7|169.3|171.82|169.42|171.7|169.3|0
1651159590000|2022-04-28 15:26:30|171.08|168.68|170.59|168.19|171.08|168.68|170.59|168.19|0
1651159600000|2022-04-28 15:26:40|170.22|167.82|170.34|167.94|170.46|168.06|170.22|167.82|0
1651159610000|2022-04-28 15:26:50|171.08|168.68|170.83|168.43|171.08|168.68|170.59|168.19|0
1651159620000|2022-04-28 15:27:00|171.2|168.8|171.2|168.8|171.2|168.8|171.2|168.8|0
1651159630000|2022-04-28 15:27:10|170.89|168.49|171.33|168.93|171.33|168.93|170.89|168.49|0
1651159640000|2022-04-28 15:27:20|171.38|168.98|171.2|168.8|171.45|169.05|171.2|168.8|0
1651159650000|2022-04-28 15:27:30|171.33|168.93|174.47|172.07|174.47|172.07|171.08|168.68|0
1651159660000|2022-04-28 15:27:40|172.91|170.51|171.58|169.18|172.91|170.51|171.58|169.18|0
1651159670000|2022-04-28 15:27:50|171.23|168.83|171.36|168.96|171.36|168.96|170.99|168.59|0
1651159680000|2022-04-28 15:28:00|171.6|169.2|170.99|168.59|171.6|169.2|170.99|168.59|0
1651159690000|2022-04-28 15:28:10|170.86|168.46|170.62|168.22|170.86|168.46|170.62|168.22|0
1651159700000|2022-04-28 15:28:20|170.74|168.34|170.62|168.22|170.74|168.34|170.62|168.22|0
1651159710000|2022-04-28 15:28:30|170.25|167.85|170.86|168.46|170.86|168.46|170.25|167.85|0
1651159720000|2022-04-28 15:28:40|170.74|168.34|171.11|168.71|171.48|169.08|170.74|168.34|0
1651159730000|2022-04-28 15:28:50|171.23|168.83|171.23|168.83|171.36|168.96|171.23|168.83|0
1651159740000|2022-04-28 15:29:00|171.11|168.71|171.48|169.08|171.48|169.08|171.11|168.71|0
1651159750000|2022-04-28 15:29:10|171.36|168.96|170.49|168.09|171.36|168.96|170.49|168.09|0
1651159760000|2022-04-28 15:29:20|170.37|167.97|170.49|168.09|170.62|168.22|170.37|167.97|0
1651159770000|2022-04-28 15:29:30|170.62|168.22|170.86|168.46|170.86|168.46|170.62|168.22|0
1651159780000|2022-04-28 15:29:40|170.99|168.59|171.11|168.71|171.11|168.71|170.86|168.46|0
1651159790000|2022-04-28 15:29:50|171.17|168.77|170.55|168.15|171.17|168.77|170.55|168.15|0
1651159800000|2022-04-28 15:30:00|171.23|168.83|170.86|168.46|171.23|168.83|170.37|167.97|0
1651159810000|2022-04-28 15:30:10|170.99|168.59|171.11|168.71|171.11|168.71|170.92|168.52|0
1651159820000|2022-04-28 15:30:20|171.35|168.95|171.23|168.83|171.6|169.2|171.23|168.83|0
1651159830000|2022-04-28 15:30:30|171.11|168.71|172.1|169.7|172.22|169.82|171.11|168.71|0
1651159840000|2022-04-28 15:30:40|171.97|169.57|172.96|170.56|172.96|170.56|171.97|169.57|0
1651159850000|2022-04-28 15:30:50|173.09|170.69|173.21|170.81|173.46|171.06|173.09|170.69|0
1651159860000|2022-04-28 15:31:00|173.09|170.69|173.46|171.06|173.46|171.06|173.09|170.69|0
1651159870000|2022-04-28 15:31:10|173.33|170.93|172.96|170.56|173.33|170.93|172.96|170.56|0
1651159880000|2022-04-28 15:31:20|172.71|170.31|172.34|169.94|172.71|170.31|172.34|169.94|0
1651159890000|2022-04-28 15:31:30|172.47|170.07|172.34|169.94|172.59|170.19|172.34|169.94|0
1651159900000|2022-04-28 15:31:40|172.09|169.69|171.6|169.2|172.09|169.69|171.6|169.2|0
1651159910000|2022-04-28 15:31:50|171.48|169.08|171.11|168.71|171.48|169.08|171.11|168.71|0
1651159920000|2022-04-28 15:32:00|170.86|168.46|170.86|168.46|170.98|168.58|170.49|168.09|0
1651159930000|2022-04-28 15:32:10|170.37|167.97|169.51|167.11|170.37|167.97|169.51|167.11|0
1651159940000|2022-04-28 15:32:20|169.26|166.86|169.63|167.23|169.75|167.35|169.26|166.86|0
1651159950000|2022-04-28 15:32:30|169.14|166.74|170|167.6|170|167.6|169.14|166.74|0
1651159960000|2022-04-28 15:32:40|169.75|167.35|170.24|167.84|170.25|167.85|169.75|167.35|0
1651159970000|2022-04-28 15:32:50|170.61|168.21|170.37|167.97|170.61|168.21|170.12|167.72|0
1651159980000|2022-04-28 15:33:00|170.24|167.84|170|167.6|170.24|167.84|169.75|167.35|0
1651159990000|2022-04-28 15:33:10|169.88|167.48|170.37|167.97|170.37|167.97|169.88|167.48|0
1651160000000|2022-04-28 15:33:20|170.49|168.09|170.61|168.21|170.61|168.21|170.3|167.9|0
1651160010000|2022-04-28 15:33:30|171.85|169.45|172.34|169.94|172.34|169.94|171.85|169.45|0
1651160020000|2022-04-28 15:33:40|171.97|169.57|172.46|170.06|172.46|170.06|171.72|169.32|0
1651160030000|2022-04-28 15:33:50|172.52|170.12|173.02|170.62|173.02|170.62|172.52|170.12|0
1651160040000|2022-04-28 15:34:00|172.77|170.37|172.9|170.5|172.96|170.56|172.77|170.37|0
1651160050000|2022-04-28 15:34:10|172.84|170.44|173.21|170.81|173.21|170.81|172.84|170.44|0
1651160060000|2022-04-28 15:34:20|173.33|170.93|173.33|170.93|173.46|171.06|173.21|170.81|0
1651160070000|2022-04-28 15:34:30|172.96|170.56|172.96|170.56|172.96|170.56|172.71|170.31|0
1651160080000|2022-04-28 15:34:40|172.71|170.31|173.08|170.68|173.08|170.68|172.71|170.31|0
1651160090000|2022-04-28 15:34:50|173.33|170.93|173.08|170.68|173.46|171.06|173.08|170.68|0
1651160100000|2022-04-28 15:35:00|173.21|170.81|173.21|170.81|173.33|170.93|173.08|170.68|0
1651160110000|2022-04-28 15:35:10|173.08|170.68|173.21|170.81|173.33|170.93|173.08|170.68|0
1651160120000|2022-04-28 15:35:20|172.83|170.43|172.96|170.56|173.21|170.81|172.71|170.31|0
1651160130000|2022-04-28 15:35:30|173.08|170.68|173.21|170.81|173.21|170.81|173.08|170.68|0
1651160140000|2022-04-28 15:35:40|173.08|170.68|172.83|170.43|173.08|170.68|172.83|170.43|0
1651160150000|2022-04-28 15:35:50|172.22|169.82|171.84|169.44|172.22|169.82|171.72|169.32|0
1651160160000|2022-04-28 15:36:00|171.6|169.2|171.47|169.07|171.97|169.57|171.47|169.07|0
1651160170000|2022-04-28 15:36:10|171.66|169.26|172.09|169.69|172.09|169.69|171.66|169.26|0
1651160180000|2022-04-28 15:36:20|171.72|169.32|171.84|169.44|172.09|169.69|171.72|169.32|0
1651160190000|2022-04-28 15:36:30|171.72|169.32|172.21|169.81|172.21|169.81|171.6|169.2|0
1651160200000|2022-04-28 15:36:40|172.46|170.06|172.71|170.31|172.83|170.43|172.46|170.06|0
1651160210000|2022-04-28 15:36:50|172.83|170.43|172.59|170.19|172.83|170.43|172.59|170.19|0
1651160220000|2022-04-28 15:37:00|172.46|170.06|172.34|169.94|172.46|170.06|172.34|169.94|0
1651160230000|2022-04-28 15:37:10|172.64|170.24|172.59|170.19|172.83|170.43|172.59|170.19|0
1651160240000|2022-04-28 15:37:20|172.34|169.94|171.47|169.07|172.34|169.94|171.47|169.07|0
1651160250000|2022-04-28 15:37:30|171.23|168.83|171.35|168.95|171.35|168.95|171.1|168.7|0
1651160260000|2022-04-28 15:37:40|171.23|168.83|171.1|168.7|171.23|168.83|171.1|168.7|0
1651160270000|2022-04-28 15:37:50|170.98|168.58|170.98|168.58|170.98|168.58|170.73|168.33|0
1651160280000|2022-04-28 15:38:00|171.1|168.7|170.49|168.09|171.1|168.7|170.36|167.96|0
1651160290000|2022-04-28 15:38:10|170.36|167.96|170.36|167.96|170.61|168.21|170.36|167.96|0
1651160300000|2022-04-28 15:38:20|170.61|168.21|170.36|167.96|170.61|168.21|170.36|167.96|0
1651160310000|2022-04-28 15:38:30|170.49|168.09|170.91|168.51|170.98|168.58|170.49|168.09|0
1651160320000|2022-04-28 15:38:40|170.61|168.21|170.36|167.96|170.61|168.21|170.12|167.72|0
1651160330000|2022-04-28 15:38:50|170.24|167.84|170.36|167.96|170.36|167.96|170.24|167.84|0
1651160340000|2022-04-28 15:39:00|170.12|167.72|170.24|167.84|170.24|167.84|170.12|167.72|0
1651160350000|2022-04-28 15:39:10|170.36|167.96|170.24|167.84|170.36|167.96|170.24|167.84|0
1651160360000|2022-04-28 15:39:20|169.99|167.59|169.5|167.1|169.99|167.59|169.5|167.1|0
1651160370000|2022-04-28 15:39:30|168.52|166.12|168.52|166.12|168.65|166.25|168.52|166.12|0
1651160380000|2022-04-28 15:39:40|168.65|166.25|168.77|166.37|168.77|166.37|168.65|166.25|0
1651160390000|2022-04-28 15:39:50|168.83|166.43|168.52|166.12|168.89|166.49|168.46|166.06|0
1651160400000|2022-04-28 15:40:00|168.4|166|168.77|166.37|168.77|166.37|168.4|166|0
1651160410000|2022-04-28 15:40:10|169.14|166.74|168.28|165.88|169.14|166.74|168.28|165.88|0
1651160420000|2022-04-28 15:40:20|167.91|165.51|168.28|165.88|168.4|166|167.91|165.51|0
1651160430000|2022-04-28 15:40:30|168.22|165.82|167.79|165.39|168.22|165.82|167.79|165.39|0
1651160440000|2022-04-28 15:40:40|167.91|165.51|168.52|166.12|168.52|166.12|167.91|165.51|0
1651160450000|2022-04-28 15:40:50|169.13|166.73|169.38|166.98|169.38|166.98|169.13|166.73|0
1651160460000|2022-04-28 15:41:00|169.5|167.1|169.38|166.98|169.62|167.22|169.38|166.98|0
1651160470000|2022-04-28 15:41:10|169.62|167.22|169.38|166.98|169.62|167.22|169.26|166.86|0
1651160480000|2022-04-28 15:41:20|169.68|167.28|169.13|166.73|169.68|167.28|169.13|166.73|0
1651160490000|2022-04-28 15:41:30|169.26|166.86|168.89|166.49|169.38|166.98|168.89|166.49|0
1651160500000|2022-04-28 15:41:40|168.77|166.37|168.7|166.3|168.77|166.37|168.58|166.18|0
1651160510000|2022-04-28 15:41:50|169.01|166.61|168.89|166.49|169.01|166.61|168.77|166.37|0
1651160520000|2022-04-28 15:42:00|169.07|166.67|168.52|166.12|169.07|166.67|168.52|166.12|0
1651160530000|2022-04-28 15:42:10|168.89|166.49|168.64|166.24|168.89|166.49|168.52|166.12|0
1651160540000|2022-04-28 15:42:20|168.7|166.3|168.89|166.49|168.89|166.49|168.7|166.3|0
1651160550000|2022-04-28 15:42:30|169.13|166.73|169.38|166.98|169.87|167.47|169.13|166.73|0
1651160560000|2022-04-28 15:42:40|169.01|166.61|168.52|166.12|169.01|166.61|168.52|166.12|0
1651160570000|2022-04-28 15:42:50|168.64|166.24|168.64|166.24|168.64|166.24|168.4|166|0
1651160580000|2022-04-28 15:43:00|169.01|166.61|169.01|166.61|169.26|166.86|169.01|166.61|0
1651160590000|2022-04-28 15:43:10|168.77|166.37|169.13|166.73|169.13|166.73|168.77|166.37|0
1651160600000|2022-04-28 15:43:20|168.77|166.37|168.52|166.12|168.77|166.37|168.4|166|0
1651160610000|2022-04-28 15:43:30|168.64|166.24|168.64|166.24|168.64|166.24|168.28|165.88|0
1651160620000|2022-04-28 15:43:40|168.77|166.37|168.28|165.88|168.77|166.37|168.28|165.88|0
1651160630000|2022-04-28 15:43:50|168.64|166.24|169.01|166.61|169.01|166.61|168.64|166.24|0
1651160640000|2022-04-28 15:44:00|169.13|166.73|169.19|166.79|169.5|167.1|169.13|166.73|0
1651160650000|2022-04-28 15:44:10|169.25|166.85|168.52|166.12|169.25|166.85|168.52|166.12|0
1651160660000|2022-04-28 15:44:20|168.4|166|167.42|165.02|168.4|166|167.42|165.02|0
1651160670000|2022-04-28 15:44:30|167.55|165.15|167.79|165.39|167.91|165.51|167.55|165.15|0
1651160680000|2022-04-28 15:44:40|167.67|165.27|167.55|165.15|167.67|165.27|167.55|165.15|0
1651160690000|2022-04-28 15:44:50|167.3|164.9|167.06|164.66|167.42|165.02|167.06|164.66|0
1651160700000|2022-04-28 15:45:00|167.18|164.78|166.87|164.47|167.18|164.78|166.87|164.47|0
1651160710000|2022-04-28 15:45:10|167.06|164.66|167.06|164.66|167.06|164.66|166.82|164.42|0
1651160720000|2022-04-28 15:45:20|166.82|164.42|167.54|165.14|167.54|165.14|166.82|164.42|0
1651160730000|2022-04-28 15:45:30|167.18|164.78|166.57|164.17|167.18|164.78|166.57|164.17|0
1651160740000|2022-04-28 15:45:40|166.69|164.29|166.94|164.54|166.99|164.59|166.69|164.29|0
1651160750000|2022-04-28 15:45:50|166.75|164.35|166.82|164.42|166.82|164.42|166.75|164.35|0
1651160760000|2022-04-28 15:46:00|167.06|164.66|165.72|163.32|167.06|164.66|165.72|163.32|0
1651160770000|2022-04-28 15:46:10|165.97|163.57|166.09|163.69|166.21|163.81|165.97|163.57|0
1651160780000|2022-04-28 15:46:20|166.21|163.81|166.33|163.93|166.33|163.93|166.21|163.81|0
1651160790000|2022-04-28 15:46:30|166.21|163.81|165.78|163.38|166.21|163.81|165.78|163.38|0
1651160800000|2022-04-28 15:46:40|166.09|163.69|166.02|163.62|166.09|163.69|165.97|163.57|0
1651160810000|2022-04-28 15:46:50|165.48|163.08|165.72|163.32|165.72|163.32|165.48|163.08|0
1651160820000|2022-04-28 15:47:00|165.48|163.08|165.24|162.84|165.48|163.08|165.24|162.84|0
1651160830000|2022-04-28 15:47:10|165.06|162.66|165.06|162.66|165.06|162.66|164.88|162.48|0
1651160840000|2022-04-28 15:47:20|165|162.6|165.36|162.96|165.36|162.96|165|162.6|0
1651160850000|2022-04-28 15:47:30|165.48|163.08|165.72|163.32|165.72|163.32|165.24|162.84|0
1651160860000|2022-04-28 15:47:40|165.36|162.96|166.09|163.69|166.09|163.69|165.36|162.96|0
1651160870000|2022-04-28 15:47:50|165.84|163.44|165.84|163.44|165.84|163.44|165.72|163.32|0
1651160880000|2022-04-28 15:48:00|165.97|163.57|166.09|163.69|166.09|163.69|165.84|163.44|0
1651160890000|2022-04-28 15:48:10|166.14|163.74|166.02|163.62|166.14|163.74|166.02|163.62|0
1651160900000|2022-04-28 15:48:20|166.09|163.69|166.45|164.05|166.45|164.05|166.02|163.62|0
1651160910000|2022-04-28 15:48:30|166.33|163.93|166.57|164.17|166.57|164.17|166.21|163.81|0
1651160920000|2022-04-28 15:48:40|166.69|164.29|167.06|164.66|167.06|164.66|166.69|164.29|0
1651160930000|2022-04-28 15:48:50|166.93|164.53|166.99|164.59|167.06|164.66|166.93|164.53|0
1651160940000|2022-04-28 15:49:00|166.93|164.53|166.57|164.17|166.93|164.53|166.57|164.17|0
1651160950000|2022-04-28 15:49:10|166.69|164.29|166.57|164.17|166.69|164.29|166.45|164.05|0
1651160960000|2022-04-28 15:49:20|166.21|163.81|166.45|164.05|166.57|164.17|166.21|163.81|0
1651160970000|2022-04-28 15:49:30|166.57|164.17|166.93|164.53|166.99|164.59|166.57|164.17|0
1651160980000|2022-04-28 15:49:40|166.81|164.41|167.05|164.65|167.05|164.65|166.81|164.41|0
1651160990000|2022-04-28 15:49:50|166.93|164.53|166.93|164.53|166.93|164.53|166.93|164.53|0
1651161000000|2022-04-28 15:50:00|166.81|164.41|166.69|164.29|166.81|164.41|166.57|164.17|0
1651161010000|2022-04-28 15:50:10|166.33|163.93|166.57|164.17|166.81|164.41|166.33|163.93|0
1651161020000|2022-04-28 15:50:20|166.69|164.29|166.45|164.05|166.69|164.29|166.45|164.05|0
1651161030000|2022-04-28 15:50:30|166.57|164.17|165.96|163.56|166.57|164.17|165.96|163.56|0
1651161040000|2022-04-28 15:50:40|166.08|163.68|166.57|164.17|166.57|164.17|166.08|163.68|0
1651161050000|2022-04-28 15:50:50|166.33|163.93|166.08|163.68|166.33|163.93|166.08|163.68|0
1651161060000|2022-04-28 15:51:00|165.84|163.44|165.9|163.5|166.08|163.68|165.84|163.44|0
1651161070000|2022-04-28 15:51:10|166.2|163.8|166.2|163.8|166.33|163.93|166.2|163.8|0
1651161080000|2022-04-28 15:51:20|166.57|164.17|167.3|164.9|167.3|164.9|166.45|164.05|0
1651161090000|2022-04-28 15:51:30|167.54|165.14|167.05|164.65|167.54|165.14|167.05|164.65|0
1651161100000|2022-04-28 15:51:40|166.99|164.59|167.42|165.02|167.42|165.02|166.99|164.59|0
1651161110000|2022-04-28 15:51:50|167.78|165.38|168.64|166.24|168.76|166.36|167.78|165.38|0
1651161120000|2022-04-28 15:52:00|168.39|165.99|169|166.6|169|166.6|168.15|165.75|0
1651161130000|2022-04-28 15:52:10|169.37|166.97|170.35|167.95|170.35|167.95|169.37|166.97|0
1651161140000|2022-04-28 15:52:20|170.11|167.71|169.98|167.58|170.6|168.2|169.98|167.58|0
1651161150000|2022-04-28 15:52:30|170.35|167.95|170.72|168.32|171.09|168.69|170.35|167.95|0
1651161160000|2022-04-28 15:52:40|170.53|168.13|170.84|168.44|170.84|168.44|170.53|168.13|0
1651161170000|2022-04-28 15:52:50|170.97|168.57|171.21|168.81|171.21|168.81|170.84|168.44|0
1651161180000|2022-04-28 15:53:00|171.09|168.69|170.72|168.32|171.09|168.69|170.72|168.32|0
1651161190000|2022-04-28 15:53:10|170.47|168.07|170.35|167.95|170.6|168.2|170.35|167.95|0
1651161200000|2022-04-28 15:53:20|170.23|167.83|169.74|167.34|170.23|167.83|169.74|167.34|0
1651161210000|2022-04-28 15:53:30|169.61|167.21|169.06|166.66|169.61|167.21|169.06|166.66|0
1651161220000|2022-04-28 15:53:40|169.12|166.72|169.12|166.72|169.12|166.72|169.06|166.66|0
1651161230000|2022-04-28 15:53:50|169|166.6|169|166.6|169|166.6|168.76|166.36|0
1651161240000|2022-04-28 15:54:00|168.88|166.48|168.27|165.87|168.88|166.48|168.27|165.87|0
1651161250000|2022-04-28 15:54:10|168.39|165.99|169.06|166.66|169.06|166.66|168.39|165.99|0
1651161260000|2022-04-28 15:54:20|169.12|166.72|169.37|166.97|169.37|166.97|169.12|166.72|0
1651161270000|2022-04-28 15:54:30|169.61|167.21|170.23|167.83|170.23|167.83|169.61|167.21|0
1651161280000|2022-04-28 15:54:40|170.72|168.32|170.35|167.95|170.72|168.32|170.23|167.83|0
1651161290000|2022-04-28 15:54:50|169.98|167.58|169.55|167.15|169.98|167.58|169.55|167.15|0
1651161300000|2022-04-28 15:55:00|169.49|167.09|169.12|166.72|169.49|167.09|169.12|166.72|0
1651161310000|2022-04-28 15:55:10|168.27|165.87|168.39|165.99|168.39|165.99|168.15|165.75|0
1651161320000|2022-04-28 15:55:20|168.63|166.23|168.51|166.11|168.76|166.36|168.51|166.11|0
1651161330000|2022-04-28 15:55:30|168.76|166.36|168.39|165.99|168.76|166.36|168.39|165.99|0
1651161340000|2022-04-28 15:55:40|168.51|166.11|168.39|165.99|168.57|166.17|168.39|165.99|0
1651161350000|2022-04-28 15:55:50|168.63|166.23|168.51|166.11|168.63|166.23|168.51|166.11|0
1651161360000|2022-04-28 15:56:00|169|166.6|168.57|166.17|169|166.6|168.57|166.17|0
1651161370000|2022-04-28 15:56:10|168.63|166.23|169.37|166.97|169.37|166.97|168.63|166.23|0
1651161380000|2022-04-28 15:56:20|169.24|166.84|168.63|166.23|169.24|166.84|168.63|166.23|0
1651161390000|2022-04-28 15:56:30|168.39|165.99|168.39|165.99|168.39|165.99|168.33|165.93|0
1651161400000|2022-04-28 15:56:40|168.63|166.23|168.39|165.99|168.63|166.23|168.27|165.87|0
1651161410000|2022-04-28 15:56:50|168.51|166.11|168.51|166.11|168.63|166.23|168.51|166.11|0
1651161420000|2022-04-28 15:57:00|168.27|165.87|168.27|165.87|168.27|165.87|168.02|165.62|0
1651161430000|2022-04-28 15:57:10|168.14|165.74|168.02|165.62|168.14|165.74|167.78|165.38|0
1651161440000|2022-04-28 15:57:20|168.14|165.74|167.84|165.44|168.14|165.74|167.84|165.44|0
1651161450000|2022-04-28 15:57:30|167.66|165.26|167.11|164.71|167.66|165.26|167.11|164.71|0
1651161460000|2022-04-28 15:57:40|167.53|165.13|167.96|165.56|168.14|165.74|167.53|165.13|0
1651161470000|2022-04-28 15:57:50|168.02|165.62|169.12|166.72|169.12|166.72|168.02|165.62|0
1651161480000|2022-04-28 15:58:00|169|166.6|168.88|166.48|169|166.6|168.75|166.35|0
1651161490000|2022-04-28 15:58:10|168.75|166.35|168.75|166.35|168.75|166.35|168.51|166.11|0
1651161500000|2022-04-28 15:58:20|168.57|166.17|168.51|166.11|168.63|166.23|168.51|166.11|0
1651161510000|2022-04-28 15:58:30|168.63|166.23|168.39|165.99|168.75|166.35|168.39|165.99|0
1651161520000|2022-04-28 15:58:40|168.51|166.11|168.14|165.74|168.51|166.11|168.14|165.74|0
1651161530000|2022-04-28 15:58:50|168.02|165.62|168.14|165.74|168.39|165.99|168.02|165.62|0
1651161540000|2022-04-28 15:59:00|168.32|165.92|168.26|165.86|168.32|165.92|168.14|165.74|0
1651161550000|2022-04-28 15:59:10|168.63|166.23|168.63|166.23|168.75|166.35|168.44|166.04|0
1651161560000|2022-04-28 15:59:20|168.69|166.29|168.75|166.35|168.87|166.47|168.69|166.29|0
1651161570000|2022-04-28 15:59:30|168.87|166.47|169.61|167.21|169.61|167.21|168.87|166.47|0
1651161580000|2022-04-28 15:59:40|169.91|167.51|169.98|167.58|169.98|167.58|169.91|167.51|0
1651161590000|2022-04-28 15:59:50|170.1|167.7|169.73|167.33|170.1|167.7|169.73|167.33|0
1651161600000|2022-04-28 16:00:00|169.85|167.45|170.59|168.19|170.59|168.19|169.79|167.39|0
1651161610000|2022-04-28 16:00:10|170.71|168.31|170.59|168.19|170.71|168.31|170.47|168.07|0
1651161620000|2022-04-28 16:00:20|170.47|168.07|169.98|167.58|170.47|168.07|169.98|167.58|0
1651161630000|2022-04-28 16:00:30|169.61|167.21|169.85|167.45|169.85|167.45|169.36|166.96|0
1651161640000|2022-04-28 16:00:40|169.73|167.33|169.59|167.19|169.73|167.33|169.59|167.19|0
1651161650000|2022-04-28 16:00:50|169.47|167.07|169.47|167.07|169.59|167.19|169.47|167.07|0
1651161660000|2022-04-28 16:01:00|168.74|166.34|169.59|167.19|169.59|167.19|168.74|166.34|0
1651161670000|2022-04-28 16:01:10|169.47|167.07|170.21|167.81|170.21|167.81|169.47|167.07|0
1651161680000|2022-04-28 16:01:20|170.51|168.11|170.21|167.81|170.58|168.18|170.21|167.81|0
1651161690000|2022-04-28 16:01:30|169.96|167.56|169.96|167.56|169.96|167.56|169.84|167.44|0
1651161700000|2022-04-28 16:01:40|169.84|167.44|169.35|166.95|169.84|167.44|169.35|166.95|0
1651161710000|2022-04-28 16:01:50|169.04|166.64|168.49|166.09|169.04|166.64|168.49|166.09|0
1651161720000|2022-04-28 16:02:00|168.25|165.85|168.49|166.09|168.49|166.09|168|165.6|0
1651161730000|2022-04-28 16:02:10|168.61|166.21|168.49|166.09|168.61|166.21|168.31|165.91|0
1651161740000|2022-04-28 16:02:20|168.61|166.21|168.98|166.58|168.98|166.58|168.61|166.21|0
1651161750000|2022-04-28 16:02:30|169.1|166.7|169.04|166.64|169.23|166.83|169.04|166.64|0
1651161760000|2022-04-28 16:02:40|168.86|166.46|169.1|166.7|169.23|166.83|168.86|166.46|0
1651161770000|2022-04-28 16:02:50|169.23|166.83|169.59|167.19|169.72|167.32|169.23|166.83|0
1651161780000|2022-04-28 16:03:00|170.08|167.68|169.71|167.31|170.08|167.68|169.71|167.31|0
1651161790000|2022-04-28 16:03:10|169.59|167.19|170.45|168.05|170.45|168.05|169.59|167.19|0
1651161800000|2022-04-28 16:03:20|170.33|167.93|170.7|168.3|170.7|168.3|170.33|167.93|0
1651161810000|2022-04-28 16:03:30|170.94|168.54|171.99|169.59|171.99|169.59|170.94|168.54|0
1651161820000|2022-04-28 16:03:40|171.44|169.04|171.44|169.04|171.5|169.1|171.44|169.04|0
1651161830000|2022-04-28 16:03:50|171.56|169.16|171.56|169.16|171.56|169.16|171.56|169.16|0
1651161840000|2022-04-28 16:04:00|171.81|169.41|172.05|169.65|172.05|169.65|171.81|169.41|0
1651161850000|2022-04-28 16:04:10|171.68|169.28|171.56|169.16|171.81|169.41|171.56|169.16|0
1651161860000|2022-04-28 16:04:20|171.19|168.79|171.44|169.04|171.56|169.16|171.19|168.79|0
1651161870000|2022-04-28 16:04:30|171.31|168.91|171.81|169.41|171.81|169.41|171.31|168.91|0
1651161880000|2022-04-28 16:04:40|171.56|169.16|171.81|169.41|171.81|169.41|171.44|169.04|0
1651161890000|2022-04-28 16:04:50|171.68|169.28|171.56|169.16|171.68|169.28|171.44|169.04|0
1651161900000|2022-04-28 16:05:00|171.43|169.03|171.31|168.91|171.43|169.03|171.31|168.91|0
1651161910000|2022-04-28 16:05:10|171.19|168.79|170.33|167.93|171.31|168.91|170.33|167.93|0
1651161920000|2022-04-28 16:05:20|169.96|167.56|169.59|167.19|169.96|167.56|169.47|167.07|0
1651161930000|2022-04-28 16:05:30|168.98|166.58|169.22|166.82|169.22|166.82|168.86|166.46|0
1651161940000|2022-04-28 16:05:40|168.98|166.58|169.1|166.7|169.1|166.7|168.98|166.58|0
1651161950000|2022-04-28 16:05:50|168.86|166.46|168.91|166.51|168.91|166.51|168.61|166.21|0
1651161960000|2022-04-28 16:06:00|168.79|166.39|168.37|165.97|168.79|166.39|168.25|165.85|0
1651161970000|2022-04-28 16:06:10|168.25|165.85|168.37|165.97|168.37|165.97|168.25|165.85|0
1651161980000|2022-04-28 16:06:20|168.12|165.72|167.51|165.11|168.12|165.72|167.51|165.11|0
1651161990000|2022-04-28 16:06:30|167.39|164.99|168.12|165.72|168.12|165.72|167.39|164.99|0
1651162000000|2022-04-28 16:06:40|168.37|165.97|167.88|165.48|168.49|166.09|167.88|165.48|0
1651162010000|2022-04-28 16:06:50|168|165.6|168|165.6|168|165.6|167.76|165.36|0
1651162020000|2022-04-28 16:07:00|168.12|165.72|168.12|165.72|168.12|165.72|167.76|165.36|0
1651162030000|2022-04-28 16:07:10|168.24|165.84|168.61|166.21|168.61|166.21|168.24|165.84|0
1651162040000|2022-04-28 16:07:20|168.37|165.97|168.49|166.09|168.49|166.09|168.37|165.97|0
1651162050000|2022-04-28 16:07:30|168|165.6|167.76|165.36|168.3|165.9|167.76|165.36|0
1651162060000|2022-04-28 16:07:40|167.88|165.48|168.49|166.09|168.49|166.09|167.88|165.48|0
1651162070000|2022-04-28 16:07:50|168.85|166.45|168.73|166.33|168.91|166.51|168.73|166.33|0
1651162080000|2022-04-28 16:08:00|168.49|166.09|168.24|165.84|168.61|166.21|168.24|165.84|0
1651162090000|2022-04-28 16:08:10|168.12|165.72|168.49|166.09|168.49|166.09|168.12|165.72|0
1651162100000|2022-04-28 16:08:20|168.37|165.97|168|165.6|168.49|166.09|168|165.6|0
1651162110000|2022-04-28 16:08:30|167.76|165.36|167.76|165.36|167.76|165.36|167.39|164.99|0
1651162120000|2022-04-28 16:08:40|167.63|165.23|167.88|165.48|168|165.6|167.57|165.17|0
1651162130000|2022-04-28 16:08:50|167.63|165.23|167.76|165.36|167.76|165.36|167.63|165.23|0
1651162140000|2022-04-28 16:09:00|167.88|165.48|168.36|165.96|168.36|165.96|167.88|165.48|0
1651162150000|2022-04-28 16:09:10|169.34|166.94|169.16|166.76|169.34|166.94|168.85|166.45|0
1651162160000|2022-04-28 16:09:20|168.85|166.45|168.73|166.33|169.1|166.7|168.73|166.33|0
1651162170000|2022-04-28 16:09:30|169.03|166.63|168.85|166.45|169.03|166.63|168.85|166.45|0
1651162180000|2022-04-28 16:09:40|168.73|166.33|169.34|166.94|169.34|166.94|168.73|166.33|0
1651162190000|2022-04-28 16:09:50|169.22|166.82|169.46|167.06|169.46|167.06|169.22|166.82|0
1651162200000|2022-04-28 16:10:00|169.71|167.31|169.65|167.25|169.83|167.43|169.46|167.06|0
1651162210000|2022-04-28 16:10:10|169.71|167.31|169.83|167.43|169.83|167.43|169.59|167.19|0
1651162220000|2022-04-28 16:10:20|170.26|167.86|170.08|167.68|170.26|167.86|169.95|167.55|0
1651162230000|2022-04-28 16:10:30|169.59|167.19|169.83|167.43|169.83|167.43|169.59|167.19|0
1651162240000|2022-04-28 16:10:40|169.59|167.19|169.34|166.94|169.59|167.19|169.22|166.82|0
1651162250000|2022-04-28 16:10:50|169.4|167|170.2|167.8|170.2|167.8|169.4|167|0
1651162260000|2022-04-28 16:11:00|169.95|167.55|169.59|167.19|169.95|167.55|169.59|167.19|0
1651162270000|2022-04-28 16:11:10|169.95|167.55|170.2|167.8|170.2|167.8|169.95|167.55|0
1651162280000|2022-04-28 16:11:20|170.08|167.68|170.63|168.23|170.63|168.23|170.08|167.68|0
1651162290000|2022-04-28 16:11:30|170.44|168.04|169.83|167.43|170.44|168.04|169.83|167.43|0
1651162300000|2022-04-28 16:11:40|169.71|167.31|169.95|167.55|170.08|167.68|169.71|167.31|0
1651162310000|2022-04-28 16:11:50|170.08|167.68|169.59|167.19|170.08|167.68|169.59|167.19|0
1651162320000|2022-04-28 16:12:00|170.13|167.73|169.83|167.43|170.13|167.73|169.83|167.43|0
1651162330000|2022-04-28 16:12:10|169.58|167.18|169.58|167.18|169.58|167.18|169.46|167.06|0
1651162340000|2022-04-28 16:12:20|169.71|167.31|169.83|167.43|169.95|167.55|169.71|167.31|0
1651162350000|2022-04-28 16:12:30|169.58|167.18|170.32|167.92|170.32|167.92|169.58|167.18|0
1651162360000|2022-04-28 16:12:40|170.81|168.41|170.81|168.41|170.81|168.41|170.81|168.41|0
1651162370000|2022-04-28 16:12:50|171.18|168.78|170.81|168.41|171.18|168.78|170.81|168.41|0
1651162380000|2022-04-28 16:13:00|170.69|168.29|170.69|168.29|170.69|168.29|170.57|168.17|0
1651162390000|2022-04-28 16:13:10|170.81|168.41|171.36|168.96|171.36|168.96|170.81|168.41|0
1651162400000|2022-04-28 16:13:20|171.55|169.15|171.8|169.4|172.05|169.65|171.55|169.15|0
1651162410000|2022-04-28 16:13:30|171.92|169.52|171.8|169.4|171.92|169.52|171.67|169.27|0
1651162420000|2022-04-28 16:13:40|171.3|168.9|171.3|168.9|171.3|168.9|171.18|168.78|0
1651162430000|2022-04-28 16:13:50|171.18|168.78|171.43|169.03|171.43|169.03|171.18|168.78|0
1651162440000|2022-04-28 16:14:00|171.67|169.27|171.86|169.46|172.04|169.64|171.67|169.27|0
1651162450000|2022-04-28 16:14:10|172.17|169.77|172.6|170.2|172.66|170.26|172.17|169.77|0
1651162460000|2022-04-28 16:14:20|172.29|169.89|172.79|170.39|172.85|170.45|172.29|169.89|0
1651162470000|2022-04-28 16:14:30|172.66|170.26|173.41|171.01|173.53|171.13|172.66|170.26|0
1651162480000|2022-04-28 16:14:40|173.28|170.88|173.16|170.76|173.28|170.88|173.16|170.76|0
1651162490000|2022-04-28 16:14:50|173.53|171.13|173.66|171.26|173.66|171.26|173.53|171.13|0
1651162500000|2022-04-28 16:15:00|174.15|171.75|174.03|171.63|174.28|171.88|174.03|171.63|0
1651162510000|2022-04-28 16:15:10|173.66|171.26|173.66|171.26|173.78|171.38|173.53|171.13|0
1651162520000|2022-04-28 16:15:20|173.53|171.13|174.53|172.13|174.53|172.13|173.53|171.13|0
1651162530000|2022-04-28 16:15:30|174.28|171.88|173.9|171.5|174.28|171.88|173.9|171.5|0
1651162540000|2022-04-28 16:15:40|173.65|171.25|174.03|171.63|174.03|171.63|173.65|171.25|0
1651162550000|2022-04-28 16:15:50|174.15|171.75|174.4|172|174.4|172|174.03|171.63|0
1651162560000|2022-04-28 16:16:00|174.65|172.25|174.28|171.88|174.65|172.25|174.28|171.88|0
1651162570000|2022-04-28 16:16:10|174.15|171.75|174.03|171.63|174.15|171.75|173.9|171.5|0
1651162580000|2022-04-28 16:16:20|174.15|171.75|174.4|172|174.4|172|174.15|171.75|0
1651162590000|2022-04-28 16:16:30|174.28|171.88|174.4|172|174.4|172|174.28|171.88|0
1651162600000|2022-04-28 16:16:40|174.53|172.13|174.65|172.25|174.65|172.25|174.4|172|0
1651162610000|2022-04-28 16:16:50|174.59|172.19|174.65|172.25|174.65|172.25|174.53|172.13|0
1651162620000|2022-04-28 16:17:00|174.53|172.13|175.4|173|175.4|173|174.53|172.13|0
1651162630000|2022-04-28 16:17:10|175.15|172.75|175.02|172.62|175.15|172.75|174.77|172.37|0
1651162640000|2022-04-28 16:17:20|174.77|172.37|174.52|172.12|174.77|172.37|174.52|172.12|0
1651162650000|2022-04-28 16:17:30|174.9|172.5|175.02|172.62|175.15|172.75|174.9|172.5|0
1651162660000|2022-04-28 16:17:40|175.21|172.81|175.77|173.37|175.9|173.5|175.21|172.81|0
1651162670000|2022-04-28 16:17:50|176.02|173.62|176.78|174.38|176.78|174.38|176.02|173.62|0
1651162680000|2022-04-28 16:18:00|177.15|174.75|177.03|174.63|177.28|174.88|177.03|174.63|0
1651162690000|2022-04-28 16:18:10|176.78|174.38|176.9|174.5|177.03|174.63|176.78|174.38|0
1651162700000|2022-04-28 16:18:20|177.03|174.63|177.15|174.75|177.15|174.75|177.03|174.63|0
1651162710000|2022-04-28 16:18:30|177.03|174.63|177.03|174.63|177.15|174.75|176.9|174.5|0
1651162720000|2022-04-28 16:18:40|176.9|174.5|177.15|174.75|177.15|174.75|176.9|174.5|0
1651162730000|2022-04-28 16:18:50|177.28|174.88|177.15|174.75|177.28|174.88|177.15|174.75|0
1651162740000|2022-04-28 16:19:00|177.03|174.63|177.15|174.75|177.28|174.88|177.03|174.63|0
1651162750000|2022-04-28 16:19:10|177.28|174.88|176.9|174.5|177.28|174.88|176.9|174.5|0
1651162760000|2022-04-28 16:19:20|176.96|174.56|177.15|174.75|177.15|174.75|176.96|174.56|0
1651162770000|2022-04-28 16:19:30|177.28|174.88|176.78|174.38|177.28|174.88|176.78|174.38|0
1651162780000|2022-04-28 16:19:40|176.96|174.56|176.9|174.5|177.03|174.63|176.9|174.5|0
1651162790000|2022-04-28 16:19:50|176.96|174.56|177.15|174.75|177.15|174.75|176.9|174.5|0
1651162800000|2022-04-28 16:20:00|177.28|174.88|177.15|174.75|177.28|174.88|177.15|174.75|0
1651162810000|2022-04-28 16:20:10|177.28|174.88|176.78|174.38|177.28|174.88|176.78|174.38|0
1651162820000|2022-04-28 16:20:20|176.52|174.12|176.9|174.5|177.03|174.63|176.52|174.12|0
1651162830000|2022-04-28 16:20:30|177.15|174.75|177.28|174.88|177.28|174.88|177.15|174.75|0
1651162840000|2022-04-28 16:20:40|177.15|174.75|177.4|175|177.4|175|177.03|174.63|0
1651162850000|2022-04-28 16:20:50|177.53|175.13|177.66|175.26|177.66|175.26|177.53|175.13|0
1651162860000|2022-04-28 16:21:00|177.78|175.38|177.91|175.51|177.91|175.51|177.78|175.38|0
1651162870000|2022-04-28 16:21:10|178.29|175.89|178.41|176.01|178.67|176.27|178.29|175.89|0
1651162880000|2022-04-28 16:21:20|178.29|175.89|178.16|175.76|178.41|176.01|178.03|175.63|0
1651162890000|2022-04-28 16:21:30|178.54|176.14|178.41|176.01|178.54|176.14|178.41|176.01|0
1651162900000|2022-04-28 16:21:40|178.79|176.39|178.54|176.14|178.79|176.39|178.54|176.14|0
1651162910000|2022-04-28 16:21:50|178.79|176.39|178.54|176.14|178.79|176.39|178.54|176.14|0
1651162920000|2022-04-28 16:22:00|178.66|176.26|178.29|175.89|178.66|176.26|178.29|175.89|0
1651162930000|2022-04-28 16:22:10|178.66|176.26|178.66|176.26|178.66|176.26|178.41|176.01|0
1651162940000|2022-04-28 16:22:20|178.79|176.39|178.41|176.01|178.79|176.39|178.41|176.01|0
1651162950000|2022-04-28 16:22:30|178.29|175.89|178.41|176.01|178.54|176.14|178.29|175.89|0
1651162960000|2022-04-28 16:22:40|178.54|176.14|178.66|176.26|178.66|176.26|178.54|176.14|0
1651162970000|2022-04-28 16:22:50|178.79|176.39|178.92|176.52|178.92|176.52|178.79|176.39|0
1651162980000|2022-04-28 16:23:00|179.17|176.77|179.3|176.9|179.3|176.9|179.17|176.77|0
1651162990000|2022-04-28 16:23:10|179.04|176.64|178.92|176.52|179.04|176.64|178.92|176.52|0
1651163000000|2022-04-28 16:23:20|179.04|176.64|179.42|177.02|179.42|177.02|179.04|176.64|0
1651163010000|2022-04-28 16:23:30|179.3|176.9|179.42|177.02|179.55|177.15|179.3|176.9|0
1651163020000|2022-04-28 16:23:40|179.17|176.77|179.42|177.02|179.42|177.02|179.17|176.77|0
1651163030000|2022-04-28 16:23:50|179.55|177.15|179.93|177.53|179.93|177.53|179.55|177.15|0
1651163040000|2022-04-28 16:24:00|179.8|177.4|179.42|177.02|179.8|177.4|179.42|177.02|0
1651163050000|2022-04-28 16:24:10|179.93|177.53|180.06|177.66|180.06|177.66|179.93|177.53|0
1651163060000|2022-04-28 16:24:20|180.18|177.78|180.06|177.66|180.18|177.78|179.99|177.59|0
1651163070000|2022-04-28 16:24:30|179.93|177.53|179.61|177.21|179.93|177.53|179.61|177.21|0
1651163080000|2022-04-28 16:24:40|179.68|177.28|179.42|177.02|179.68|177.28|179.42|177.02|0
1651163090000|2022-04-28 16:24:50|179.55|177.15|179.55|177.15|179.55|177.15|179.17|176.77|0
1651163100000|2022-04-28 16:25:00|179.68|177.28|180.06|177.66|180.06|177.66|179.68|177.28|0
1651163110000|2022-04-28 16:25:10|179.93|177.53|180.44|178.04|180.44|178.04|179.8|177.4|0
1651163120000|2022-04-28 16:25:20|180.31|177.91|180.69|178.29|180.69|178.29|180.31|177.91|0
1651163130000|2022-04-28 16:25:30|180.44|178.04|180.82|178.42|180.82|178.42|180.44|178.04|0
1651163140000|2022-04-28 16:25:40|180.95|178.55|181.2|178.8|181.2|178.8|180.95|178.55|0
1651163150000|2022-04-28 16:25:50|181.33|178.93|181.33|178.93|181.33|178.93|181.07|178.67|0
1651163160000|2022-04-28 16:26:00|181.46|179.06|181.46|179.06|181.58|179.18|181.46|179.06|0
1651163170000|2022-04-28 16:26:10|181.33|178.93|181.07|178.67|181.58|179.18|181.07|178.67|0
1651163180000|2022-04-28 16:26:20|180.95|178.55|180.56|178.16|180.95|178.55|180.56|178.16|0
1651163190000|2022-04-28 16:26:30|180.31|177.91|180.44|178.04|180.44|178.04|180.31|177.91|0
1651163200000|2022-04-28 16:26:40|180.31|177.91|180.82|178.42|180.82|178.42|180.31|177.91|0
1651163210000|2022-04-28 16:26:50|180.95|178.55|180.69|178.29|180.95|178.55|180.56|178.16|0
1651163220000|2022-04-28 16:27:00|180.56|178.16|180.82|178.42|180.88|178.48|180.56|178.16|0
1651163230000|2022-04-28 16:27:10|180.95|178.55|181.07|178.67|181.07|178.67|180.94|178.54|0
1651163240000|2022-04-28 16:27:20|181.2|178.8|181.45|179.05|181.45|179.05|181.2|178.8|0
1651163250000|2022-04-28 16:27:30|181.33|178.93|181.33|178.93|181.33|178.93|181.2|178.8|0
1651163260000|2022-04-28 16:27:40|181.45|179.05|181.58|179.18|181.58|179.18|181.33|178.93|0
1651163270000|2022-04-28 16:27:50|181.52|179.12|181.52|179.12|181.71|179.31|181.52|179.12|0
1651163280000|2022-04-28 16:28:00|181.58|179.18|181.71|179.31|181.84|179.44|181.58|179.18|0
1651163290000|2022-04-28 16:28:10|181.58|179.18|182.09|179.69|182.09|179.69|181.58|179.18|0
1651163300000|2022-04-28 16:28:20|182.22|179.82|182.48|180.08|182.86|180.46|182.22|179.82|0
1651163310000|2022-04-28 16:28:30|182.6|180.2|182.99|180.59|182.99|180.59|182.6|180.2|0
1651163320000|2022-04-28 16:28:40|182.86|180.46|182.73|180.33|182.86|180.46|182.73|180.33|0
1651163330000|2022-04-28 16:28:50|182.6|180.2|182.6|180.2|182.73|180.33|182.6|180.2|0
1651163340000|2022-04-28 16:29:00|182.22|179.82|182.22|179.82|182.35|179.95|182.22|179.82|0
1651163350000|2022-04-28 16:29:10|181.96|179.56|182.09|179.69|182.09|179.69|181.96|179.56|0
1651163360000|2022-04-28 16:29:20|182.22|179.82|182.09|179.69|182.35|179.95|182.09|179.69|0
1651163370000|2022-04-28 16:29:30|182.22|179.82|182.48|180.08|182.6|180.2|182.22|179.82|0
1651163380000|2022-04-28 16:29:40|182.6|180.2|182.48|180.08|182.6|180.2|182.48|180.08|0
1651163390000|2022-04-28 16:29:50|182.73|180.33|183.37|180.97|183.37|180.97|182.73|180.33|0
1651163400000|2022-04-28 16:30:00|184.02|181.62|183.76|181.36|184.02|181.62|183.76|181.36|0
1651163410000|2022-04-28 16:30:10|183.5|181.1|182.99|180.59|183.5|181.1|182.99|180.59|0
1651163420000|2022-04-28 16:30:20|183.12|180.72|182.99|180.59|183.24|180.84|182.99|180.59|0
1651163430000|2022-04-28 16:30:30|182.86|180.46|183.24|180.84|183.24|180.84|182.86|180.46|0
1651163440000|2022-04-28 16:30:40|183.37|180.97|182.86|180.46|183.37|180.97|182.86|180.46|0
1651163450000|2022-04-28 16:30:50|183.12|180.72|183.5|181.1|183.5|181.1|183.12|180.72|0
1651163460000|2022-04-28 16:31:00|183.63|181.23|183.89|181.49|183.89|181.49|183.63|181.23|0
1651163470000|2022-04-28 16:31:10|183.76|181.36|183.63|181.23|183.76|181.36|183.63|181.23|0
1651163480000|2022-04-28 16:31:20|183.89|181.49|184.08|181.68|184.08|181.68|183.89|181.49|0
1651163490000|2022-04-28 16:31:30|184.27|181.87|184.53|182.13|184.53|182.13|184.27|181.87|0
1651163500000|2022-04-28 16:31:40|184.4|182|184.46|182.06|184.53|182.13|184.4|182|0
1651163510000|2022-04-28 16:31:50|184.4|182|184.53|182.13|184.66|182.26|184.4|182|0
1651163520000|2022-04-28 16:32:00|184.79|182.39|184.66|182.26|185.05|182.65|184.66|182.26|0
1651163530000|2022-04-28 16:32:10|184.53|182.13|184.98|182.58|184.98|182.58|184.46|182.06|0
1651163540000|2022-04-28 16:32:20|185.17|182.77|185.04|182.64|185.17|182.77|184.79|182.39|0
1651163550000|2022-04-28 16:32:30|184.79|182.39|184.53|182.13|184.79|182.39|184.27|181.87|0
1651163560000|2022-04-28 16:32:40|184.66|182.26|184.66|182.26|184.66|182.26|184.66|182.26|0
1651163570000|2022-04-28 16:32:50|184.92|182.52|184.79|182.39|185.04|182.64|184.79|182.39|0
1651163580000|2022-04-28 16:33:00|185.04|182.64|185.3|182.9|185.56|183.16|184.92|182.52|0
1651163590000|2022-04-28 16:33:10|185.24|182.84|185.24|182.84|185.24|182.84|185.17|182.77|0
1651163600000|2022-04-28 16:33:20|184.91|182.51|184.79|182.39|184.91|182.51|184.66|182.26|0
1651163610000|2022-04-28 16:33:30|184.91|182.51|185.04|182.64|185.04|182.64|184.91|182.51|0
1651163620000|2022-04-28 16:33:40|185.17|182.77|184.98|182.58|185.17|182.77|184.91|182.51|0
1651163630000|2022-04-28 16:33:50|184.91|182.51|184.91|182.51|184.98|182.58|184.91|182.51|0
1651163640000|2022-04-28 16:34:00|185.04|182.64|185.23|182.83|185.43|183.03|185.04|182.64|0
1651163650000|2022-04-28 16:34:10|185.17|182.77|185.3|182.9|185.36|182.96|185.17|182.77|0
1651163660000|2022-04-28 16:34:20|185.36|182.96|185.92|182.8|185.92|183.03|185.36|182.8|0
1651163670000|2022-04-28 16:34:30|186.31|183.19|186.06|183.18|186.31|183.19|186.06|183.18|0
1651163680000|2022-04-28 16:34:40|185.67|182.79|185.99|183.11|186.06|183.18|185.67|182.79|0
1651163690000|2022-04-28 16:34:50|186.06|183.18|185.93|183.05|186.06|183.18|185.93|183.05|0
1651163700000|2022-04-28 16:35:00|186.19|183.31|186.45|183.57|186.45|183.57|186.06|183.18|0
1651163710000|2022-04-28 16:35:10|186.84|183.96|187.1|184.22|187.1|184.22|186.84|183.96|0
1651163720000|2022-04-28 16:35:20|187.22|184.34|187.22|184.34|187.35|184.47|187.22|184.34|0
1651163730000|2022-04-28 16:35:30|187.35|184.47|187.22|184.34|187.35|184.47|187.22|184.34|0
1651163740000|2022-04-28 16:35:40|187.09|184.21|186.32|183.44|187.09|184.21|186.32|183.44|0
1651163750000|2022-04-28 16:35:50|186.45|183.57|186.71|183.83|186.71|183.83|186.45|183.57|0
1651163760000|2022-04-28 16:36:00|186.83|183.95|187.35|184.47|187.35|184.47|186.83|183.95|0
1651163770000|2022-04-28 16:36:10|187.22|184.34|186.83|183.95|187.22|184.34|186.83|183.95|0
1651163780000|2022-04-28 16:36:20|187.09|184.21|184.23|181.35|187.22|184.34|184.23|181.35|0
1651163790000|2022-04-28 16:36:30|187.94|185.06|186.12|183.24|187.94|185.06|186.12|183.24|0
1651163800000|2022-04-28 16:36:40|187.03|184.15|186.51|183.63|187.16|184.28|186.51|183.63|0
1651163810000|2022-04-28 16:36:50|186.25|183.37|185.74|182.86|186.25|183.37|185.74|182.86|0
1651163820000|2022-04-28 16:37:00|185.99|183.11|186.38|183.5|186.38|183.5|185.99|183.11|0
1651163830000|2022-04-28 16:37:10|186.12|183.24|185.99|183.11|186.12|183.24|185.86|182.98|0
1651163840000|2022-04-28 16:37:20|186.12|183.24|186.51|183.63|186.51|183.63|186.12|183.24|0
1651163850000|2022-04-28 16:37:30|186.64|183.76|186.9|184.02|186.9|184.02|186.51|183.63|0
1651163860000|2022-04-28 16:37:40|186.77|183.89|187.16|184.28|187.16|184.28|186.77|183.89|0
1651163870000|2022-04-28 16:37:50|187.22|184.34|187.29|184.41|187.29|184.41|187.16|184.28|0
1651163880000|2022-04-28 16:38:00|187.42|184.54|187.94|185.06|187.94|185.06|187.42|184.54|0
1651163890000|2022-04-28 16:38:10|188.07|185.19|187.68|184.8|188.07|185.19|187.68|184.8|0
1651163900000|2022-04-28 16:38:20|187.81|184.93|188.07|185.19|188.07|185.19|187.68|184.8|0
1651163910000|2022-04-28 16:38:30|188.33|185.45|188.46|185.58|188.46|185.58|188.33|185.45|0
1651163920000|2022-04-28 16:38:40|188.39|185.51|188.2|185.32|188.39|185.51|188.07|185.19|0
1651163930000|2022-04-28 16:38:50|188.07|185.19|187.55|184.67|188.07|185.19|187.55|184.67|0
1651163940000|2022-04-28 16:39:00|187.42|184.54|187.16|184.28|187.42|184.54|187.16|184.28|0
1651163950000|2022-04-28 16:39:10|187.03|184.15|187.42|184.54|187.42|184.54|187.03|184.15|0
1651163960000|2022-04-28 16:39:20|187.55|184.67|187.42|184.54|187.68|184.8|187.42|184.54|0
1651163970000|2022-04-28 16:39:30|187.29|184.41|187.42|184.54|187.42|184.54|187.29|184.41|0
1651163980000|2022-04-28 16:39:40|187.68|184.8|187.81|184.93|187.81|184.93|187.68|184.8|0
1651163990000|2022-04-28 16:39:50|187.94|185.06|187.81|184.93|188|185.12|187.81|184.93|0
1651164000000|2022-04-28 16:40:00|187.68|184.8|188.33|185.45|188.33|185.45|187.68|184.8|0
1651164010000|2022-04-28 16:40:10|188.2|185.32|188.33|185.45|188.33|185.45|188.07|185.19|0
1651164020000|2022-04-28 16:40:20|188.46|185.58|188.46|185.58|188.46|185.58|188.46|185.58|0
1651164030000|2022-04-28 16:40:30|188.33|185.45|188.72|185.84|188.85|185.97|188.33|185.45|0
1651164040000|2022-04-28 16:40:40|188.46|185.58|188.72|185.84|188.85|185.97|188.46|185.58|0
1651164050000|2022-04-28 16:40:50|189.11|186.23|188.85|185.97|189.11|186.23|188.85|185.97|0
1651164060000|2022-04-28 16:41:00|189.11|186.23|189.11|186.23|189.11|186.23|189.11|186.23|0
1651164070000|2022-04-28 16:41:10|188.98|186.1|188.72|185.84|189.11|186.23|188.72|185.84|0
1651164080000|2022-04-28 16:41:20|188.85|185.97|189.11|186.23|189.11|186.23|188.85|185.97|0
1651164090000|2022-04-28 16:41:30|188.98|186.1|188.85|185.97|189.11|186.23|188.85|185.97|0
1651164100000|2022-04-28 16:41:40|188.98|186.1|188.46|185.58|188.98|186.1|188.46|185.58|0
1651164110000|2022-04-28 16:41:50|188.33|185.45|188.59|185.71|188.59|185.71|188.33|185.45|0
1651164120000|2022-04-28 16:42:00|188.72|185.84|188.85|185.97|188.98|186.1|188.72|185.84|0
1651164130000|2022-04-28 16:42:10|188.98|186.1|188.98|186.1|189.24|186.36|188.98|186.1|0
1651164140000|2022-04-28 16:42:20|189.11|186.23|189.11|186.23|189.24|186.36|188.98|186.1|0
1651164150000|2022-04-28 16:42:30|189.24|186.36|188.46|185.58|189.24|186.36|188.46|185.58|0
1651164160000|2022-04-28 16:42:40|188.59|185.71|188.98|186.1|188.98|186.1|188.59|185.71|0
1651164170000|2022-04-28 16:42:50|189.11|186.23|188.98|186.1|189.24|186.36|188.98|186.1|0
1651164180000|2022-04-28 16:43:00|189.11|186.23|189.24|186.36|189.24|186.36|189.11|186.23|0
1651164190000|2022-04-28 16:43:10|189.11|186.23|189.38|186.5|189.38|186.5|189.11|186.23|0
1651164200000|2022-04-28 16:43:20|189.51|186.63|189.64|186.76|189.64|186.76|189.51|186.63|0
1651164210000|2022-04-28 16:43:30|189.51|186.63|189.64|186.76|189.64|186.76|189.51|186.63|0
1651164220000|2022-04-28 16:43:40|189.9|187.02|190.29|187.41|190.29|187.41|189.9|187.02|0
1651164230000|2022-04-28 16:43:50|190.16|187.28|190.16|187.28|190.16|187.28|190.03|187.15|0
1651164240000|2022-04-28 16:44:00|190.43|187.55|190.16|187.28|190.56|187.68|190.16|187.28|0
1651164250000|2022-04-28 16:44:10|190.29|187.41|190.29|187.41|190.29|187.41|190.29|187.41|0
1651164260000|2022-04-28 16:44:20|190.16|187.28|190.16|187.28|190.29|187.41|190.03|187.15|0
1651164270000|2022-04-28 16:44:30|189.9|187.02|190.56|187.68|190.69|187.81|189.9|187.02|0
1651164280000|2022-04-28 16:44:40|190.69|187.81|190.56|187.68|190.69|187.81|190.29|187.41|0
1651164290000|2022-04-28 16:44:50|190.42|187.54|190.69|187.81|190.69|187.81|190.29|187.41|0
1651164300000|2022-04-28 16:45:00|190.95|188.07|191.35|188.47|191.35|188.47|190.95|188.07|0
1651164310000|2022-04-28 16:45:10|191.21|188.33|192.86|189.98|192.86|189.98|191.21|188.33|0
1651164320000|2022-04-28 16:45:20|193.07|190.19|192.27|189.39|193.07|190.19|192.27|189.39|0
1651164330000|2022-04-28 16:45:30|192.14|189.26|191.87|188.99|192.14|189.26|191.87|188.99|0
1651164340000|2022-04-28 16:45:40|191.94|189.06|192.14|189.26|192.14|189.26|191.74|188.86|0
1651164350000|2022-04-28 16:45:50|192.01|189.13|192.27|189.39|192.27|189.39|192.01|189.13|0
1651164360000|2022-04-28 16:46:00|192.4|189.52|192.93|190.05|192.93|190.05|192.4|189.52|0
1651164370000|2022-04-28 16:46:10|193.06|190.18|194.79|191.91|194.79|191.91|193.06|190.18|0
1651164380000|2022-04-28 16:46:20|195.06|192.18|195.19|192.31|195.33|192.45|195.06|192.18|0
1651164390000|2022-04-28 16:46:30|194.13|191.25|194.79|191.91|194.79|191.91|193.99|191.11|0
1651164400000|2022-04-28 16:46:40|195.06|192.18|194.79|191.91|195.06|192.18|194.79|191.91|0
1651164410000|2022-04-28 16:46:50|195.06|192.18|194.79|191.91|195.06|192.18|194.66|191.78|0
1651164420000|2022-04-28 16:47:00|195.19|192.31|195.59|192.71|195.73|192.85|195.19|192.31|0
1651164430000|2022-04-28 16:47:10|195.73|192.85|196.13|193.25|196.13|193.25|195.73|192.85|0
1651164440000|2022-04-28 16:47:20|196.26|193.38|195.46|192.58|196.26|193.38|195.46|192.58|0
1651164450000|2022-04-28 16:47:30|195.59|192.71|195.19|192.31|195.73|192.85|195.19|192.31|0
1651164460000|2022-04-28 16:47:40|195.46|192.58|196.13|193.25|196.13|193.25|195.46|192.58|0
1651164470000|2022-04-28 16:47:50|195.99|193.11|196.13|193.25|196.13|193.25|195.99|193.11|0
1651164480000|2022-04-28 16:48:00|195.86|192.98|196.13|193.25|196.13|193.25|195.73|192.85|0
1651164490000|2022-04-28 16:48:10|195.86|192.98|195.59|192.71|195.86|192.98|195.59|192.71|0
1651164500000|2022-04-28 16:48:20|195.46|192.58|195.32|192.44|195.46|192.58|195.06|192.18|0
1651164510000|2022-04-28 16:48:30|195.19|192.31|195.06|192.18|195.19|192.31|195.06|192.18|0
1651164520000|2022-04-28 16:48:40|195.32|192.44|195.19|192.31|195.46|192.58|195.19|192.31|0
1651164530000|2022-04-28 16:48:50|195.32|192.44|195.06|192.18|195.32|192.44|195.06|192.18|0
1651164540000|2022-04-28 16:49:00|194.92|192.04|194.66|191.78|194.92|192.04|194.66|191.78|0
1651164550000|2022-04-28 16:49:10|194.52|191.64|193.33|190.45|194.52|191.64|193.33|190.45|0
1651164560000|2022-04-28 16:49:20|192.8|189.92|192.8|189.92|192.93|190.05|192.8|189.92|0
1651164570000|2022-04-28 16:49:30|193.06|190.18|193.06|190.18|193.06|190.18|192.66|189.78|0
1651164580000|2022-04-28 16:49:40|192.93|190.05|193.86|190.98|193.86|190.98|192.93|190.05|0
1651164590000|2022-04-28 16:49:50|193.59|190.71|193.46|190.58|193.86|190.98|193.46|190.58|0
1651164600000|2022-04-28 16:50:00|193.59|190.71|193.39|190.51|193.72|190.84|193.39|190.51|0
1651164610000|2022-04-28 16:50:10|193.06|190.18|193.46|190.58|193.86|190.98|193.06|190.18|0
1651164620000|2022-04-28 16:50:20|193.59|190.71|193.46|190.58|193.59|190.71|193.33|190.45|0
1651164630000|2022-04-28 16:50:30|193.19|190.31|192.93|190.05|193.19|190.31|192.53|189.65|0
1651164640000|2022-04-28 16:50:40|192.8|189.92|192.66|189.78|192.93|190.05|192.59|189.71|0
1651164650000|2022-04-28 16:50:50|192.8|189.92|192.66|189.78|192.8|189.92|192.66|189.78|0
1651164660000|2022-04-28 16:51:00|192.53|189.65|192|189.12|192.66|189.78|191.87|188.99|0
1651164670000|2022-04-28 16:51:10|191.6|188.72|190.81|187.93|191.6|188.72|190.81|187.93|0
1651164680000|2022-04-28 16:51:20|190.68|187.8|190.95|188.07|190.95|188.07|190.68|187.8|0
1651164690000|2022-04-28 16:51:30|190.68|187.8|190.55|187.67|190.81|187.93|190.42|187.54|0
1651164700000|2022-04-28 16:51:40|190.68|187.8|191.87|188.99|192|189.12|190.68|187.8|0
1651164710000|2022-04-28 16:51:50|191.74|188.86|191.6|188.72|191.74|188.86|191.47|188.59|0
1651164720000|2022-04-28 16:52:00|191.74|188.86|190.94|188.06|191.74|188.86|190.94|188.06|0
1651164730000|2022-04-28 16:52:10|191.08|188.2|190.94|188.06|191.47|188.59|190.94|188.06|0
1651164740000|2022-04-28 16:52:20|191.21|188.33|190.94|188.06|191.21|188.33|190.94|188.06|0
1651164750000|2022-04-28 16:52:30|190.55|187.67|190.94|188.06|190.94|188.06|190.55|187.67|0
1651164760000|2022-04-28 16:52:40|190.81|187.93|190.81|187.93|190.94|188.06|190.81|187.93|0
1651164770000|2022-04-28 16:52:50|190.94|188.06|192|189.12|192|189.12|190.94|188.06|0
1651164780000|2022-04-28 16:53:00|192.13|189.25|192.93|190.05|192.93|190.05|192.13|189.25|0
1651164790000|2022-04-28 16:53:10|193.06|190.18|193.32|190.44|193.72|190.84|193.06|190.18|0
1651164800000|2022-04-28 16:53:20|193.19|190.31|192.93|190.05|193.32|190.44|192.93|190.05|0
1651164810000|2022-04-28 16:53:30|193.19|190.31|192.93|190.05|193.46|190.58|192.93|190.05|0
1651164820000|2022-04-28 16:53:40|193.19|190.31|193.46|190.58|193.46|190.58|193.19|190.31|0
1651164830000|2022-04-28 16:53:50|193.59|190.71|193.85|190.97|193.99|191.11|193.59|190.71|0
1651164840000|2022-04-28 16:54:00|193.59|190.71|193.85|190.97|193.85|190.97|193.59|190.71|0
1651164850000|2022-04-28 16:54:10|193.19|190.31|193.92|191.04|193.92|191.04|193.19|190.31|0
1651164860000|2022-04-28 16:54:20|193.99|191.11|193.72|190.84|193.99|191.11|193.19|190.31|0
1651164870000|2022-04-28 16:54:30|193.46|190.58|193.32|190.44|193.46|190.58|193.32|190.44|0
1651164880000|2022-04-28 16:54:40|193.59|190.71|193.72|190.84|193.85|190.97|193.59|190.71|0
1651164890000|2022-04-28 16:54:50|193.59|190.71|193.85|190.97|193.85|190.97|193.59|190.71|0
1651164900000|2022-04-28 16:55:00|193.45|190.57|193.72|190.84|193.72|190.84|193.19|190.31|0
1651164910000|2022-04-28 16:55:10|193.59|190.71|193.32|190.44|193.59|190.71|193.19|190.31|0
1651164920000|2022-04-28 16:55:20|193.06|190.18|192.66|189.78|193.12|190.24|192.66|189.78|0
1651164930000|2022-04-28 16:55:30|192.53|189.65|192.53|189.65|192.53|189.65|192.26|189.38|0
1651164940000|2022-04-28 16:55:40|192.79|189.91|193.06|190.18|193.06|190.18|192.79|189.91|0
1651164950000|2022-04-28 16:55:50|193.19|190.31|193.06|190.18|193.19|190.31|192.92|190.04|0
1651164960000|2022-04-28 16:56:00|193.19|190.31|192.79|189.91|193.19|190.31|192.79|189.91|0
1651164970000|2022-04-28 16:56:10|192.66|189.78|193.06|190.18|193.06|190.18|192.66|189.78|0
1651164980000|2022-04-28 16:56:20|192.92|190.04|192.66|189.78|192.92|190.04|192.66|189.78|0
1651164990000|2022-04-28 16:56:30|193.06|190.18|193.06|190.18|193.19|190.31|193.06|190.18|0
1651165000000|2022-04-28 16:56:40|192.92|190.04|193.19|190.31|193.19|190.31|192.79|189.91|0
1651165010000|2022-04-28 16:56:50|193.06|190.18|192.79|189.91|193.06|190.18|192.66|189.78|0
1651165020000|2022-04-28 16:57:00|192.92|190.04|192.92|190.04|193.19|190.31|192.92|190.04|0
1651165030000|2022-04-28 16:57:10|192.79|189.91|192.99|190.11|192.99|190.11|192.79|189.91|0
1651165040000|2022-04-28 16:57:20|190.71|187.83|192.67|189.79|192.67|189.79|190.71|187.83|0
1651165050000|2022-04-28 16:57:30|192.8|189.92|192.8|189.92|192.8|189.92|192.8|189.92|0
1651165060000|2022-04-28 16:57:40|193.07|190.19|192.94|190.06|193.2|190.32|192.94|190.06|0
1651165070000|2022-04-28 16:57:50|193.07|190.19|192.8|189.92|193.07|190.19|192.67|189.79|0
1651165080000|2022-04-28 16:58:00|192.94|190.06|192.87|189.99|192.94|190.06|192.87|189.99|0
1651165090000|2022-04-28 16:58:10|192.67|189.79|192.8|189.92|192.94|190.06|192.67|189.79|0
1651165100000|2022-04-28 16:58:20|192.54|189.66|192.94|190.06|192.94|190.06|192.54|189.66|0
1651165110000|2022-04-28 16:58:30|192.8|189.92|192.8|189.92|192.87|189.99|192.8|189.92|0
1651165120000|2022-04-28 16:58:40|192.87|189.99|193.47|190.59|193.47|190.59|192.87|189.99|0
1651165130000|2022-04-28 16:58:50|193.6|190.72|194|191.12|194|191.12|193.6|190.72|0
1651165140000|2022-04-28 16:59:00|194.13|191.25|194.4|191.52|194.4|191.52|194|191.12|0
1651165150000|2022-04-28 16:59:10|194.53|191.65|194.66|191.78|194.66|191.78|194.26|191.38|0
1651165160000|2022-04-28 16:59:20|194.8|191.92|194.66|191.78|194.86|191.98|194.53|191.65|0
1651165170000|2022-04-28 16:59:30|194.13|191.25|194.4|191.52|194.66|191.78|194.13|191.25|0
1651165180000|2022-04-28 16:59:40|194.26|191.38|194.53|191.65|194.53|191.65|194.26|191.38|0
1651165190000|2022-04-28 16:59:50|194.66|191.78|194.66|191.78|194.8|191.92|194.53|191.65|0
1651165200000|2022-04-28 17:00:00|195.2|192.32|194.93|192.05|195.2|192.32|194.93|192.05|0
1651165210000|2022-04-28 17:00:10|195.06|192.18|195.06|192.18|195.26|192.38|195.06|192.18|0
1651165220000|2022-04-28 17:00:20|194.93|192.05|195.06|192.18|195.06|192.18|194.93|192.05|0
1651165230000|2022-04-28 17:00:30|195.2|192.32|195.33|192.45|195.33|192.45|195.2|192.32|0
1651165240000|2022-04-28 17:00:40|195.47|192.59|195.47|192.59|195.6|192.72|195.47|192.59|0
1651165250000|2022-04-28 17:00:50|195.73|192.85|195.46|192.58|195.73|192.85|195.46|192.58|0
1651165260000|2022-04-28 17:01:00|195.33|192.45|195.2|192.32|195.33|192.45|195.06|192.18|0
1651165270000|2022-04-28 17:01:10|194.93|192.05|195.46|192.58|195.46|192.58|194.93|192.05|0
1651165280000|2022-04-28 17:01:20|195.2|192.32|195.33|192.45|195.33|192.45|195.06|192.18|0
1651165290000|2022-04-28 17:01:30|195.46|192.58|195.73|192.85|195.73|192.85|195.46|192.58|0
1651165310000|2022-04-28 17:01:50|195.6|192.72|195.46|192.58|195.73|192.85|195.46|192.58|0
1651165320000|2022-04-28 17:02:00|194.8|191.92|193.46|190.58|194.8|191.92|193.46|190.58|0
1651165330000|2022-04-28 17:02:10|193.53|190.65|193.46|190.58|193.53|190.65|192.93|190.05|0
1651165340000|2022-04-28 17:02:20|194|191.12|194.8|191.92|194.8|191.92|194|191.12|0
1651165350000|2022-04-28 17:02:30|194.59|191.71|195.6|192.72|195.6|192.72|194.59|191.71|0
1651165360000|2022-04-28 17:02:40|195.73|192.85|195.73|192.85|195.73|192.85|195.46|192.58|0
1651165370000|2022-04-28 17:02:50|195.6|192.72|195.73|192.85|195.73|192.85|195.6|192.72|0
1651165380000|2022-04-28 17:03:00|195.33|192.45|194.93|192.05|195.33|192.45|194.93|192.05|0
1651165390000|2022-04-28 17:03:10|194.66|191.78|194.39|191.51|194.66|191.78|194.13|191.25|0
1651165400000|2022-04-28 17:03:20|194.26|191.38|194.13|191.25|194.26|191.38|194.13|191.25|0
1651165410000|2022-04-28 17:03:30|193.99|191.11|194.13|191.25|194.13|191.25|193.73|190.85|0
1651165420000|2022-04-28 17:03:40|193.99|191.11|193.73|190.85|193.99|191.11|193.73|190.85|0
1651165430000|2022-04-28 17:03:50|194.26|191.38|193.99|191.11|194.26|191.38|193.73|190.85|0
1651165440000|2022-04-28 17:04:00|194.39|191.51|194.79|191.91|194.79|191.91|194.39|191.51|0
1651165450000|2022-04-28 17:04:10|194.66|191.78|195.33|192.45|195.33|192.45|194.66|191.78|0
1651165460000|2022-04-28 17:04:20|195.46|192.58|196.4|193.52|196.4|193.52|195.46|192.58|0
1651165470000|2022-04-28 17:04:30|196|193.12|195.73|192.85|196|193.12|195.6|192.72|0
1651165480000|2022-04-28 17:04:40|195.46|192.58|195.73|192.85|195.73|192.85|195.33|192.45|0
1651165490000|2022-04-28 17:04:50|196|193.12|196.13|193.25|196.13|193.25|196|193.12|0
1651165500000|2022-04-28 17:05:00|196|193.12|196.4|193.52|196.4|193.52|196|193.12|0
1651165510000|2022-04-28 17:05:10|196.26|193.38|196.4|193.52|196.53|193.65|196.26|193.38|0
1651165520000|2022-04-28 17:05:20|196.13|193.25|195.6|192.72|196.26|193.38|195.6|192.72|0
1651165530000|2022-04-28 17:05:30|195.59|192.71|195.46|192.58|195.59|192.71|195.33|192.45|0
1651165540000|2022-04-28 17:05:40|194.93|192.05|195.66|192.78|195.66|192.78|194.93|192.05|0
1651165550000|2022-04-28 17:05:50|195.59|192.71|195.73|192.85|195.79|192.91|195.59|192.71|0
1651165560000|2022-04-28 17:06:00|195.59|192.71|195.33|192.45|195.59|192.71|195.33|192.45|0
1651165570000|2022-04-28 17:06:10|194.66|191.78|194.99|192.11|194.99|192.11|194.53|191.65|0
1651165580000|2022-04-28 17:06:20|195.06|192.18|195.66|192.78|195.66|192.78|195.06|192.18|0
1651165590000|2022-04-28 17:06:30|195.73|192.85|196|193.12|196|193.12|195.46|192.58|0
1651165600000|2022-04-28 17:06:40|196.13|193.25|196.26|193.38|196.26|193.38|196.13|193.25|0
1651165610000|2022-04-28 17:06:50|196.4|193.52|196.67|193.79|196.67|193.79|196.4|193.52|0
1651165620000|2022-04-28 17:07:00|196.53|193.65|197.74|194.86|197.74|194.86|196.53|193.65|0
1651165630000|2022-04-28 17:07:10|197.88|195|198.41|195.53|198.41|195.53|197.88|195|0
1651165640000|2022-04-28 17:07:20|198.28|195.4|198.15|195.27|198.28|195.4|198.01|195.13|0
1651165650000|2022-04-28 17:07:30|198.28|195.4|198.41|195.53|198.68|195.8|198.28|195.4|0
1651165660000|2022-04-28 17:07:40|198.95|196.07|198.95|196.07|199.09|196.21|198.68|195.8|0
1651165670000|2022-04-28 17:07:50|198.68|195.8|198.55|195.67|198.68|195.8|198.41|195.53|0
1651165680000|2022-04-28 17:08:00|198.41|195.53|198.28|195.4|198.41|195.53|198.14|195.26|0
1651165690000|2022-04-28 17:08:10|198.68|195.8|198.48|195.6|198.68|195.8|198.48|195.6|0
1651165700000|2022-04-28 17:08:20|198.28|195.4|198.55|195.67|198.68|195.8|198.28|195.4|0
1651165710000|2022-04-28 17:08:30|198.41|195.53|198.14|195.26|198.41|195.53|197.87|194.99|0
1651165720000|2022-04-28 17:08:40|198.01|195.13|197.87|194.99|198.01|195.13|197.61|194.73|0
1651165730000|2022-04-28 17:08:50|197.74|194.86|197.74|194.86|197.74|194.86|197.61|194.73|0
1651165740000|2022-04-28 17:09:00|198.01|195.13|198.01|195.13|198.41|195.53|198.01|195.13|0
1651165750000|2022-04-28 17:09:10|197.74|194.86|197.6|194.72|197.74|194.86|197.47|194.59|0
1651165760000|2022-04-28 17:09:20|197.94|195.06|197.6|194.72|197.94|195.06|197.6|194.72|0
1651165770000|2022-04-28 17:09:30|197.74|194.86|198.01|195.13|198.01|195.13|197.74|194.86|0
1651165780000|2022-04-28 17:09:40|198.14|195.26|198.28|195.4|198.34|195.46|198.14|195.26|0
1651165790000|2022-04-28 17:09:50|198.55|195.67|198.41|195.53|198.55|195.67|198.41|195.53|0
1651165800000|2022-04-28 17:10:00|198.28|195.4|198.41|195.53|198.41|195.53|198.28|195.4|0
1651165810000|2022-04-28 17:10:10|198.82|195.94|198.68|195.8|199.09|196.21|198.68|195.8|0
1651165820000|2022-04-28 17:10:20|198.82|195.94|198.41|195.53|198.82|195.94|198.41|195.53|0
1651165830000|2022-04-28 17:10:30|198.82|195.94|198.95|196.07|198.95|196.07|198.82|195.94|0
1651165840000|2022-04-28 17:10:40|198.82|195.94|199.09|196.21|199.09|196.21|198.68|195.8|0
1651165850000|2022-04-28 17:10:50|198.95|196.07|199.76|196.88|199.76|196.88|198.95|196.07|0
1651165860000|2022-04-28 17:11:00|199.9|197.02|199.76|196.88|199.9|197.02|199.49|196.61|0
1651165870000|2022-04-28 17:11:10|199.63|196.75|199.76|196.88|199.76|196.88|199.49|196.61|0
1651165880000|2022-04-28 17:11:20|200.03|197.15|200.71|197.83|200.71|197.83|200.03|197.15|0
1651165890000|2022-04-28 17:11:30|201.39|198.51|201.53|198.65|201.66|198.78|201.39|198.51|0
1651165900000|2022-04-28 17:11:40|200.71|197.83|201.39|198.51|201.39|198.51|200.71|197.83|0
1651165910000|2022-04-28 17:11:50|201.26|198.38|200.98|198.1|201.39|198.51|200.98|198.1|0
1651165920000|2022-04-28 17:12:00|201.26|198.38|202.07|199.19|202.07|199.19|201.26|198.38|0
1651165930000|2022-04-28 17:12:10|202.21|199.33|202.21|199.33|202.21|199.33|201.94|199.06|0
1651165940000|2022-04-28 17:12:20|201.8|198.92|201.8|198.92|202.07|199.19|201.8|198.92|0
1651165950000|2022-04-28 17:12:30|202.14|199.26|202.21|199.33|202.35|199.47|202.07|199.19|0
1651165960000|2022-04-28 17:12:40|202.75|199.87|203.3|200.42|203.3|200.42|202.75|199.87|0
1651165970000|2022-04-28 17:12:50|202.89|200.01|202.89|200.01|203.03|200.15|202.89|200.01|0
1651165980000|2022-04-28 17:13:00|202.48|199.6|202.89|200.01|203.03|200.15|202.48|199.6|0
1651165990000|2022-04-28 17:13:10|202.62|199.74|202.34|199.46|202.62|199.74|202.07|199.19|0
1651166000000|2022-04-28 17:13:20|202.21|199.33|201.66|198.78|202.21|199.33|201.66|198.78|0
1651166010000|2022-04-28 17:13:30|201.8|198.92|201.94|199.06|201.94|199.06|201.66|198.78|0
1651166020000|2022-04-28 17:13:40|202.07|199.19|202.07|199.19|202.07|199.19|202.07|199.19|0
1651166030000|2022-04-28 17:13:50|201.94|199.06|202.62|199.74|202.62|199.74|201.94|199.06|0
1651166040000|2022-04-28 17:14:00|202.34|199.46|203.16|200.28|203.16|200.28|202.34|199.46|0
1651166050000|2022-04-28 17:14:10|203.3|200.42|203.16|200.28|203.3|200.42|203.16|200.28|0
1651166060000|2022-04-28 17:14:20|203.03|200.15|203.03|200.15|203.16|200.28|202.89|200.01|0
1651166070000|2022-04-28 17:14:30|203.16|200.28|203.3|200.42|203.3|200.42|203.16|200.28|0
1651166080000|2022-04-28 17:14:40|203.03|200.15|203.03|200.15|203.16|200.28|203.03|200.15|0
1651166090000|2022-04-28 17:14:50|203.09|200.21|202.89|200.01|203.09|200.21|202.89|200.01|0
1651166100000|2022-04-28 17:15:00|202.62|199.74|202.95|200.07|203.03|200.15|202.62|199.74|0
1651166110000|2022-04-28 17:15:10|202.89|200.01|203.71|200.83|203.71|200.83|202.89|200.01|0
1651166120000|2022-04-28 17:15:20|203.44|200.56|202.68|199.8|203.44|200.56|202.68|199.8|0
1651166130000|2022-04-28 17:15:30|201.93|199.05|200.84|197.96|202.07|199.19|200.84|197.96|0
1651166140000|2022-04-28 17:15:40|200.98|198.1|201.12|198.24|201.12|198.24|200.84|197.96|0
1651166150000|2022-04-28 17:15:50|200.71|197.83|201.12|198.24|201.52|198.64|200.71|197.83|0
1651166160000|2022-04-28 17:16:00|200.98|198.1|200.98|198.1|200.98|198.1|200.84|197.96|0
1651166170000|2022-04-28 17:16:10|201.12|198.24|200.57|197.69|201.12|198.24|200.57|197.69|0
1651166180000|2022-04-28 17:16:20|200.44|197.56|200.57|197.69|200.71|197.83|200.44|197.56|0
1651166190000|2022-04-28 17:16:30|200.3|197.42|199.89|197.01|200.3|197.42|199.89|197.01|0
1651166200000|2022-04-28 17:16:40|200.17|197.29|200.44|197.56|200.44|197.56|200.17|197.29|0
1651166210000|2022-04-28 17:16:50|200.57|197.69|200.71|197.83|200.71|197.83|200.3|197.42|0
1651166220000|2022-04-28 17:17:00|200.57|197.69|200.17|197.29|200.71|197.83|200.03|197.15|0
1651166230000|2022-04-28 17:17:10|199.89|197.01|199.62|196.74|199.89|197.01|199.62|196.74|0
1651166240000|2022-04-28 17:17:20|199.49|196.61|199.76|196.88|200.03|197.15|199.49|196.61|0
1651166250000|2022-04-28 17:17:30|199.62|196.74|200.03|197.15|200.03|197.15|199.62|196.74|0
1651166260000|2022-04-28 17:17:40|200.09|197.21|200.3|197.42|200.3|197.42|200.09|197.21|0
1651166270000|2022-04-28 17:17:50|200.37|197.49|200.57|197.69|200.71|197.83|200.37|197.49|0
1651166280000|2022-04-28 17:18:00|201.11|198.23|200.44|197.56|201.11|198.23|200.16|197.28|0
1651166290000|2022-04-28 17:18:10|200.03|197.15|200.44|197.56|200.44|197.56|199.76|196.88|0
1651166300000|2022-04-28 17:18:20|200.57|197.69|200.44|197.56|200.57|197.69|200.44|197.56|0
1651166310000|2022-04-28 17:18:30|200.36|197.48|199.62|196.74|200.36|197.48|199.62|196.74|0
1651166320000|2022-04-28 17:18:40|200.03|197.15|200.43|197.55|200.43|197.55|200.03|197.15|0
1651166330000|2022-04-28 17:18:50|200.3|197.42|200.36|197.48|200.43|197.55|200.16|197.28|0
1651166340000|2022-04-28 17:19:00|200.16|197.28|199.89|197.01|200.16|197.28|199.89|197.01|0
1651166350000|2022-04-28 17:19:10|200.03|197.15|201.52|198.64|201.52|198.64|200.03|197.15|0
1651166360000|2022-04-28 17:19:20|201.25|198.37|201.52|198.64|201.66|198.78|201.25|198.37|0
1651166370000|2022-04-28 17:19:30|201.79|198.91|202.07|199.19|202.07|199.19|201.79|198.91|0
1651166380000|2022-04-28 17:19:40|201.93|199.05|203.58|200.7|203.58|200.7|201.93|199.05|0
1651166390000|2022-04-28 17:19:50|203.72|200.84|203.85|200.97|203.85|200.97|203.72|200.84|0
1651166400000|2022-04-28 17:20:00|203.72|200.84|202.15|199.27|203.85|200.97|202.15|199.27|0
1651166410000|2022-04-28 17:20:10|201.6|198.72|201.47|198.59|202.01|199.13|201.47|198.59|0
1651166420000|2022-04-28 17:20:20|201.33|198.45|200.92|198.04|201.33|198.45|200.79|197.91|0
1651166430000|2022-04-28 17:20:30|201.33|198.45|201.06|198.18|201.33|198.45|201.06|198.18|0
1651166440000|2022-04-28 17:20:40|200.92|198.04|200.52|197.64|200.92|198.04|200.52|197.64|0
1651166450000|2022-04-28 17:20:50|200.79|197.91|201.06|198.18|201.06|198.18|200.79|197.91|0
1651166460000|2022-04-28 17:21:00|200.92|198.04|200.92|198.04|200.92|198.04|200.79|197.91|0
1651166470000|2022-04-28 17:21:10|200.72|197.84|201.47|198.59|201.47|198.59|200.72|197.84|0
1651166480000|2022-04-28 17:21:20|201.33|198.45|201.6|198.72|201.6|198.72|201.33|198.45|0
1651166490000|2022-04-28 17:21:30|201.33|198.45|200.92|198.04|201.33|198.45|200.79|197.91|0
1651166500000|2022-04-28 17:21:40|201.06|198.18|200.52|197.64|201.06|198.18|200.52|197.64|0
1651166510000|2022-04-28 17:21:50|199.97|197.09|199.84|196.96|200.38|197.5|199.84|196.96|0
1651166520000|2022-04-28 17:22:00|199.7|196.82|199.3|196.42|199.7|196.82|199.16|196.28|0
1651166530000|2022-04-28 17:22:10|198.89|196.01|198.76|195.88|198.89|196.01|198.76|195.88|0
1651166540000|2022-04-28 17:22:20|198.62|195.74|198.62|195.74|198.76|195.88|198.22|195.34|0
1651166550000|2022-04-28 17:22:30|199.16|196.28|199.16|196.28|199.16|196.28|199.16|196.28|0
1651166560000|2022-04-28 17:22:40|199.3|196.42|198.49|195.61|199.3|196.42|198.49|195.61|0
1651166570000|2022-04-28 17:22:50|198.89|196.01|198.89|196.01|198.96|196.08|198.76|195.88|0
1651166580000|2022-04-28 17:23:00|199.3|196.42|199.63|196.75|199.7|196.82|199.3|196.42|0
1651166590000|2022-04-28 17:23:10|199.7|196.82|200.11|197.23|200.24|197.36|199.7|196.82|0
1651166600000|2022-04-28 17:23:20|199.97|197.09|199.84|196.96|200.11|197.23|199.84|196.96|0
1651166610000|2022-04-28 17:23:30|199.43|196.55|199.43|196.55|199.57|196.69|199.43|196.55|0
1651166620000|2022-04-28 17:23:40|199.57|196.69|199.5|196.62|199.57|196.69|199.3|196.42|0
1651166630000|2022-04-28 17:23:50|199.57|196.69|199.84|196.96|200.11|197.23|199.57|196.69|0
1651166640000|2022-04-28 17:24:00|199.97|197.09|199.84|196.96|200.11|197.23|199.84|196.96|0
1651166650000|2022-04-28 17:24:10|199.63|196.75|199.57|196.69|199.7|196.82|199.43|196.55|0
1651166660000|2022-04-28 17:24:20|199.43|196.55|199.7|196.82|199.7|196.82|199.43|196.55|0
1651166670000|2022-04-28 17:24:30|199.97|197.09|200.38|197.5|200.38|197.5|199.97|197.09|0
1651166680000|2022-04-28 17:24:40|199.97|197.09|200.11|197.23|200.11|197.23|199.84|196.96|0
1651166690000|2022-04-28 17:24:50|199.97|197.09|199.7|196.82|199.97|197.09|199.7|196.82|0
1651166700000|2022-04-28 17:25:00|199.97|197.09|200.24|197.36|200.24|197.36|199.97|197.09|0
1651166710000|2022-04-28 17:25:10|200.11|197.23|199.84|196.96|200.11|197.23|199.84|196.96|0
1651166720000|2022-04-28 17:25:20|200.11|197.23|200.38|197.5|200.38|197.5|200.11|197.23|0
1651166730000|2022-04-28 17:25:30|200.11|197.23|199.97|197.09|200.24|197.36|199.97|197.09|0
1651166740000|2022-04-28 17:25:40|200.11|197.23|200.31|197.43|200.51|197.63|200.11|197.23|0
1651166750000|2022-04-28 17:25:50|200.38|197.5|200.51|197.63|200.51|197.63|200.24|197.36|0
1651166760000|2022-04-28 17:26:00|200.44|197.56|200.24|197.36|200.44|197.56|199.83|196.95|0
1651166770000|2022-04-28 17:26:10|200.11|197.23|199.97|197.09|200.11|197.23|199.97|197.09|0
1651166780000|2022-04-28 17:26:20|200.11|197.23|199.76|196.88|200.11|197.23|199.76|196.88|0
1651166790000|2022-04-28 17:26:30|199.7|196.82|200.11|197.23|200.24|197.36|199.7|196.82|0
1651166800000|2022-04-28 17:26:40|200.17|197.29|200.24|197.36|200.38|197.5|200.17|197.29|0
1651166810000|2022-04-28 17:26:50|200.51|197.63|200.65|197.77|200.65|197.77|199.83|196.95|0
1651166820000|2022-04-28 17:27:00|200.78|197.9|200.78|197.9|200.78|197.9|200.78|197.9|0
1651166830000|2022-04-28 17:27:10|200.65|197.77|200.51|197.63|200.65|197.77|200.51|197.63|0
1651166840000|2022-04-28 17:27:20|200.78|197.9|200.78|197.9|200.78|197.9|200.78|197.9|0
1651166850000|2022-04-28 17:27:30|200.38|197.5|200.71|197.83|200.71|197.83|200.38|197.5|0
1651166860000|2022-04-28 17:27:40|200.65|197.77|200.78|197.9|200.78|197.9|200.44|197.56|0
1651166870000|2022-04-28 17:27:50|200.65|197.77|200.51|197.63|200.65|197.77|200.38|197.5|0
1651166880000|2022-04-28 17:28:00|200.78|197.9|200.92|198.04|200.92|198.04|200.65|197.77|0
1651166890000|2022-04-28 17:28:10|201.05|198.17|201.87|198.99|201.87|198.99|201.05|198.17|0
1651166900000|2022-04-28 17:28:20|202.14|199.26|201.6|198.72|202.14|199.26|201.6|198.72|0
1651166910000|2022-04-28 17:28:30|201.33|198.45|201.87|198.99|201.87|198.99|201.33|198.45|0
1651166920000|2022-04-28 17:28:40|202.01|199.13|202.14|199.26|202.14|199.26|202.01|199.13|0
1651166930000|2022-04-28 17:28:50|202.28|199.4|202.41|199.53|202.41|199.53|202.28|199.4|0
1651166940000|2022-04-28 17:29:00|202.55|199.67|202.28|199.4|202.69|199.81|202.28|199.4|0
1651166950000|2022-04-28 17:29:10|202.01|199.13|201.05|198.17|202.01|199.13|201.05|198.17|0
1651166960000|2022-04-28 17:29:20|201.19|198.31|201.87|198.99|201.87|198.99|201.19|198.31|0
1651166970000|2022-04-28 17:29:30|202.14|199.26|202.14|199.26|202.55|199.67|202.14|199.26|0
1651166980000|2022-04-28 17:29:40|202.41|199.53|202.28|199.4|202.41|199.53|202.28|199.4|0
1651166990000|2022-04-28 17:29:50|202.41|199.53|201.87|198.99|202.41|199.53|201.87|198.99|0
1651167000000|2022-04-28 17:30:00|201.73|198.85|202|199.12|202.62|199.74|201.73|198.85|0
1651167010000|2022-04-28 17:30:10|202.41|199.53|202.21|199.33|202.55|199.67|202.21|199.33|0
1651167020000|2022-04-28 17:30:20|201.05|198.17|200.92|198.04|201.05|198.17|200.92|198.04|0
1651167030000|2022-04-28 17:30:30|200.78|197.9|200.92|198.04|200.92|198.04|200.78|197.9|0
1651167040000|2022-04-28 17:30:40|200.24|197.36|199.7|196.82|200.24|197.36|199.7|196.82|0
1651167050000|2022-04-28 17:30:50|199.97|197.09|199.7|196.82|199.97|197.09|199.56|196.68|0
1651167060000|2022-04-28 17:31:00|199.42|196.54|199.7|196.82|199.7|196.82|199.29|196.41|0
1651167070000|2022-04-28 17:31:10|199.56|196.68|199.29|196.41|199.56|196.68|199.29|196.41|0
1651167080000|2022-04-28 17:31:20|199.08|196.2|199.42|196.54|199.42|196.54|199.08|196.2|0
1651167090000|2022-04-28 17:31:30|199.7|196.82|199.69|196.81|199.7|196.82|199.56|196.68|0
1651167100000|2022-04-28 17:31:40|200.37|197.49|200.78|197.9|200.78|197.9|200.37|197.49|0
1651167110000|2022-04-28 17:31:50|201.05|198.17|201.52|198.64|201.52|198.64|201.05|198.17|0
1651167120000|2022-04-28 17:32:00|201.73|198.85|201.66|198.78|201.73|198.85|201.32|198.44|0
1651167130000|2022-04-28 17:32:10|201.73|198.85|201.05|198.17|201.73|198.85|201.05|198.17|0
1651167140000|2022-04-28 17:32:20|201.46|198.58|201.59|198.71|201.59|198.71|201.32|198.44|0
1651167150000|2022-04-28 17:32:30|201.73|198.85|201.46|198.58|201.8|198.92|201.46|198.58|0
1651167160000|2022-04-28 17:32:40|201.32|198.44|200.91|198.03|201.46|198.58|200.91|198.03|0
1651167170000|2022-04-28 17:32:50|201.05|198.17|201.05|198.17|201.19|198.31|201.05|198.17|0
1651167180000|2022-04-28 17:33:00|201.19|198.31|201.59|198.71|201.59|198.71|201.19|198.31|0
1651167190000|2022-04-28 17:33:10|201.46|198.58|201.32|198.44|202.14|199.26|201.32|198.44|0
1651167200000|2022-04-28 17:33:20|201.19|198.31|201.32|198.44|201.32|198.44|201.05|198.17|0
1651167210000|2022-04-28 17:33:30|201.05|198.17|200.84|197.96|201.05|198.17|200.64|197.76|0
1651167220000|2022-04-28 17:33:40|201.19|198.31|202.68|199.8|202.68|199.8|201.19|198.31|0
1651167230000|2022-04-28 17:33:50|202.96|200.08|202.82|199.94|202.96|200.08|202.82|199.94|0
1651167240000|2022-04-28 17:34:00|203.09|200.21|202.68|199.8|203.09|200.21|202.55|199.67|0
1651167250000|2022-04-28 17:34:10|201.73|198.85|202.68|199.8|202.68|199.8|201.73|198.85|0
1651167260000|2022-04-28 17:34:20|201.86|198.98|201.59|198.71|201.86|198.98|201.46|198.58|0
1651167270000|2022-04-28 17:34:30|201.73|198.85|201.18|198.3|201.73|198.85|201.05|198.17|0
1651167280000|2022-04-28 17:34:40|201.05|198.17|201.73|198.85|201.73|198.85|201.05|198.17|0
1651167290000|2022-04-28 17:34:50|201.79|198.91|201.86|198.98|201.86|198.98|201.79|198.91|0
1651167300000|2022-04-28 17:35:00|202|199.12|201.86|198.98|202|199.12|201.73|198.85|0
1651167310000|2022-04-28 17:35:10|202.14|199.26|202.41|199.53|202.41|199.53|202|199.12|0
1651167320000|2022-04-28 17:35:20|202.68|199.8|202.68|199.8|202.95|200.07|202.68|199.8|0
1651167330000|2022-04-28 17:35:30|202.82|199.94|202.82|199.94|202.95|200.07|202.82|199.94|0
1651167340000|2022-04-28 17:35:40|202.68|199.8|202.41|199.53|202.68|199.8|202.27|199.39|0
1651167350000|2022-04-28 17:35:50|202.55|199.67|202.41|199.53|202.55|199.67|202.27|199.39|0
1651167360000|2022-04-28 17:36:00|202.68|199.8|202.68|199.8|202.68|199.8|202.68|199.8|0
1651167370000|2022-04-28 17:36:10|202.95|200.07|202.95|200.07|203.09|200.21|202.95|200.07|0
1651167380000|2022-04-28 17:36:20|202.68|199.8|202.68|199.8|202.68|199.8|202.41|199.53|0
1651167390000|2022-04-28 17:36:30|202.82|199.94|202.54|199.66|202.82|199.94|202.54|199.66|0
1651167400000|2022-04-28 17:36:40|201.45|198.57|201.45|198.57|201.45|198.57|201.05|198.17|0
1651167410000|2022-04-28 17:36:50|201.18|198.3|201.05|198.17|201.18|198.3|200.77|197.89|0
1651167420000|2022-04-28 17:37:00|201.32|198.44|201.05|198.17|201.32|198.44|201.05|198.17|0
1651167430000|2022-04-28 17:37:10|201.32|198.44|201.86|198.98|201.86|198.98|201.32|198.44|0
1651167440000|2022-04-28 17:37:20|201.79|198.91|201.18|198.3|201.79|198.91|201.18|198.3|0
1651167450000|2022-04-28 17:37:30|201.45|198.57|201.86|198.98|201.86|198.98|201.45|198.57|0
1651167460000|2022-04-28 17:37:40|202.13|199.25|202.06|199.18|202.13|199.25|202.06|199.18|0
1651167470000|2022-04-28 17:37:50|201.73|198.85|202.13|199.25|202.13|199.25|201.73|198.85|0
1651167480000|2022-04-28 17:38:00|202.27|199.39|202.41|199.53|202.41|199.53|202.13|199.25|0
1651167490000|2022-04-28 17:38:10|202.54|199.66|202.41|199.53|202.54|199.66|202.27|199.39|0
1651167500000|2022-04-28 17:38:20|202.68|199.8|201.45|198.57|202.68|199.8|201.45|198.57|0
1651167510000|2022-04-28 17:38:30|201.32|198.44|202.13|199.25|202.13|199.25|201.32|198.44|0
1651167520000|2022-04-28 17:38:40|201.86|198.98|202.13|199.25|202.13|199.25|201.86|198.98|0
1651167540000|2022-04-28 17:39:00|202|199.12|202.41|199.53|202.41|199.53|202|199.12|0
1651167550000|2022-04-28 17:39:10|201.86|198.98|201.86|198.98|202.06|199.18|201.45|198.57|0
1651167560000|2022-04-28 17:39:20|202|199.12|202.27|199.39|202.41|199.53|202|199.12|0
1651167570000|2022-04-28 17:39:30|202.81|199.93|203.22|200.34|203.22|200.34|202.81|199.93|0
1651167580000|2022-04-28 17:39:40|203.5|200.62|204.87|201.99|204.87|201.99|203.5|200.62|0
1651167590000|2022-04-28 17:39:50|205.01|202.13|205.01|202.13|205.28|202.4|205.01|202.13|0
1651167600000|2022-04-28 17:40:00|205.28|202.4|205.42|202.54|205.42|202.54|205.28|202.4|0
1651167610000|2022-04-28 17:40:10|205.56|202.68|205.69|202.81|205.69|202.81|205.56|202.68|0
1651167620000|2022-04-28 17:40:20|205.83|202.95|205.69|202.81|205.83|202.95|205.69|202.81|0
1651167630000|2022-04-28 17:40:30|205.28|202.4|204.46|201.58|205.42|202.54|203.77|200.89|0
1651167640000|2022-04-28 17:40:40|204.87|201.99|204.59|201.71|205.01|202.13|204.59|201.71|0
1651167650000|2022-04-28 17:40:50|204.32|201.44|204.18|201.3|204.32|201.44|203.91|201.03|0
1651167660000|2022-04-28 17:41:00|203.77|200.89|203.63|200.75|203.77|200.89|203.5|200.62|0
1651167670000|2022-04-28 17:41:10|203.5|200.62|203.5|200.62|203.77|200.89|203.5|200.62|0
1651167680000|2022-04-28 17:41:20|203.77|200.89|203.09|200.21|203.77|200.89|203.09|200.21|0
1651167690000|2022-04-28 17:41:30|202.95|200.07|201.45|198.57|202.95|200.07|201.45|198.57|0
1651167700000|2022-04-28 17:41:40|201.31|198.43|201.45|198.57|201.45|198.57|201.31|198.43|0
1651167710000|2022-04-28 17:41:50|201.31|198.43|201.45|198.57|201.45|198.57|201.31|198.43|0
1651167720000|2022-04-28 17:42:00|201.18|198.3|201.18|198.3|201.31|198.43|201.18|198.3|0
1651167730000|2022-04-28 17:42:10|201.31|198.43|201.18|198.3|201.45|198.57|201.18|198.3|0
1651167740000|2022-04-28 17:42:20|201.31|198.43|201.86|198.98|201.86|198.98|201.31|198.43|0
1651167750000|2022-04-28 17:42:30|201.59|198.71|201.31|198.43|201.59|198.71|201.18|198.3|0
1651167760000|2022-04-28 17:42:40|201.18|198.3|201.04|198.16|201.31|198.43|201.04|198.16|0
1651167770000|2022-04-28 17:42:50|201.45|198.57|201.59|198.71|201.86|198.98|201.45|198.57|0
1651167780000|2022-04-28 17:43:00|201.72|198.84|201.04|198.16|201.72|198.84|201.04|198.16|0
1651167790000|2022-04-28 17:43:10|200.91|198.03|201.59|198.71|201.59|198.71|200.91|198.03|0
1651167800000|2022-04-28 17:43:20|201.45|198.57|201.18|198.3|201.45|198.57|201.18|198.3|0
1651167810000|2022-04-28 17:43:30|200.77|197.89|200.91|198.03|201.18|198.3|200.77|197.89|0
1651167820000|2022-04-28 17:43:40|201.18|198.3|201.58|198.7|201.58|198.7|201.18|198.3|0
1651167830000|2022-04-28 17:43:50|201.72|198.84|201.45|198.57|201.72|198.84|201.45|198.57|0
1651167840000|2022-04-28 17:44:00|201.18|198.3|200.23|197.35|201.18|198.3|200.23|197.35|0
1651167850000|2022-04-28 17:44:10|200.16|197.28|200.36|197.48|200.36|197.48|199.82|196.94|0
1651167860000|2022-04-28 17:44:20|200.5|197.62|200.83|197.95|200.83|197.95|200.5|197.62|0
1651167870000|2022-04-28 17:44:30|200.9|198.02|200.29|197.41|200.9|198.02|200.29|197.41|0
1651167880000|2022-04-28 17:44:40|200.5|197.62|201.45|198.57|201.45|198.57|200.5|197.62|0
1651167890000|2022-04-28 17:44:50|201.58|198.7|202.4|199.52|202.4|199.52|201.58|198.7|0
1651167900000|2022-04-28 17:45:00|202.13|199.25|202.26|199.38|202.26|199.38|202.13|199.25|0
1651167910000|2022-04-28 17:45:10|202.13|199.25|202.4|199.52|202.4|199.52|201.72|198.84|0
1651167920000|2022-04-28 17:45:20|202.26|199.38|202.54|199.66|202.54|199.66|202.26|199.38|0
1651167930000|2022-04-28 17:45:30|202.26|199.38|201.86|198.98|202.4|199.52|201.86|198.98|0
1651167940000|2022-04-28 17:45:40|201.45|198.57|201.78|198.9|201.99|199.11|201.45|198.57|0
1651167950000|2022-04-28 17:45:50|201.31|198.43|201.72|198.84|201.72|198.84|201.31|198.43|0
1651167960000|2022-04-28 17:46:00|201.86|198.98|201.45|198.57|201.86|198.98|201.45|198.57|0
1651167970000|2022-04-28 17:46:10|201.58|198.7|201.65|198.77|201.85|198.97|201.58|198.7|0
1651167980000|2022-04-28 17:46:20|201.58|198.7|202.54|199.66|202.54|199.66|201.58|198.7|0
1651167990000|2022-04-28 17:46:30|202.4|199.52|202.47|199.59|202.47|199.59|202.26|199.38|0
1651168000000|2022-04-28 17:46:40|202.26|199.38|201.99|199.11|202.4|199.52|201.99|199.11|0
1651168010000|2022-04-28 17:46:50|202.06|199.18|202.54|199.66|202.67|199.79|202.06|199.18|0
1651168020000|2022-04-28 17:47:00|202.67|199.79|202.26|199.38|202.67|199.79|202.13|199.25|0
1651168030000|2022-04-28 17:47:10|202.4|199.52|202.54|199.66|202.67|199.79|202.4|199.52|0
1651168040000|2022-04-28 17:47:20|202.61|199.73|202.48|199.6|202.61|199.73|202.34|199.46|0
1651168050000|2022-04-28 17:47:30|202.2|199.32|202.2|199.32|202.34|199.46|202.2|199.32|0
1651168060000|2022-04-28 17:47:40|202.75|199.87|203.57|200.69|203.57|200.69|202.75|199.87|0
1651168070000|2022-04-28 17:47:50|203.84|200.96|203.71|200.83|203.84|200.96|203.57|200.69|0
1651168080000|2022-04-28 17:48:00|203.98|201.1|203.98|201.1|204.12|201.24|203.98|201.1|0
1651168090000|2022-04-28 17:48:10|203.84|200.96|203.71|200.83|204.12|201.24|203.71|200.83|0
1651168100000|2022-04-28 17:48:20|203.57|200.69|203.84|200.96|203.98|201.1|203.57|200.69|0
1651168110000|2022-04-28 17:48:30|204.12|201.24|203.43|200.55|204.25|201.37|203.43|200.55|0
1651168120000|2022-04-28 17:48:40|204.12|201.24|204.39|201.51|204.39|201.51|203.98|201.1|0
1651168130000|2022-04-28 17:48:50|204.25|201.37|204.39|201.51|204.53|201.65|204.25|201.37|0
1651168140000|2022-04-28 17:49:00|204.53|201.65|204.94|202.06|204.94|202.06|204.53|201.65|0
1651168150000|2022-04-28 17:49:10|205.08|202.2|205.21|202.33|205.21|202.33|205.08|202.2|0
1651168160000|2022-04-28 17:49:20|205.08|202.2|205.35|202.47|205.35|202.47|205.08|202.2|0
1651168170000|2022-04-28 17:49:30|205.55|202.67|205.63|202.75|205.63|202.75|205.49|202.61|0
1651168180000|2022-04-28 17:49:40|205.49|202.61|205.08|202.2|205.63|202.75|205.08|202.2|0
1651168190000|2022-04-28 17:49:50|204.73|201.85|204.8|201.92|204.8|201.92|204.53|201.65|0
1651168200000|2022-04-28 17:50:00|204.94|202.06|204.39|201.51|204.94|202.06|204.39|201.51|0
1651168210000|2022-04-28 17:50:10|204.53|201.65|204.53|201.65|204.8|201.92|204.53|201.65|0
1651168220000|2022-04-28 17:50:20|204.66|201.78|204.66|201.78|204.8|201.92|204.66|201.78|0
1651168230000|2022-04-28 17:50:30|204.25|201.37|204.39|201.51|204.39|201.51|204.25|201.37|0
1651168240000|2022-04-28 17:50:40|204.53|201.65|204.53|201.65|204.53|201.65|204.25|201.37|0
1651168250000|2022-04-28 17:50:50|204.45|201.57|204.94|202.06|204.94|202.06|204.45|201.57|0
1651168260000|2022-04-28 17:51:00|204.87|201.99|203.98|201.1|204.87|201.99|203.98|201.1|0
1651168270000|2022-04-28 17:51:10|203.7|200.82|204.11|201.23|204.11|201.23|203.7|200.82|0
1651168280000|2022-04-28 17:51:20|204.04|201.16|203.98|201.1|204.11|201.23|203.98|201.1|0
1651168290000|2022-04-28 17:51:30|203.84|200.96|203.57|200.69|203.98|201.1|203.57|200.69|0
1651168300000|2022-04-28 17:51:40|203.16|200.28|203.16|200.28|203.29|200.41|203.16|200.28|0
1651168310000|2022-04-28 17:51:50|202.61|199.73|203.16|200.28|203.16|200.28|202.61|199.73|0
1651168320000|2022-04-28 17:52:00|203.43|200.55|203.29|200.41|203.43|200.55|203.29|200.41|0
1651168330000|2022-04-28 17:52:10|202.75|199.87|203.16|200.28|203.16|200.28|202.75|199.87|0
1651168340000|2022-04-28 17:52:20|203.43|200.55|201.38|198.5|203.57|200.69|201.25|198.37|0
1651168350000|2022-04-28 17:52:30|202.2|199.32|201.79|198.91|202.2|199.32|201.66|198.78|0
1651168360000|2022-04-28 17:52:40|201.11|198.23|200.98|198.1|201.25|198.37|200.98|198.1|0
1651168370000|2022-04-28 17:52:50|200.57|197.69|201.38|198.5|201.38|198.5|200.57|197.69|0
1651168380000|2022-04-28 17:53:00|201.25|198.37|201.52|198.64|201.66|198.78|201.25|198.37|0
1651168390000|2022-04-28 17:53:10|202.03|199.15|202.03|199.15|202.17|199.29|202.03|199.15|0
1651168400000|2022-04-28 17:53:20|202.17|199.29|202.44|199.56|202.44|199.56|202.17|199.29|0
1651168410000|2022-04-28 17:53:30|202.57|199.69|201.93|199.05|202.85|199.97|201.93|199.05|0
1651168420000|2022-04-28 17:53:40|201.65|198.77|202.06|199.18|202.06|199.18|201.65|198.77|0
1651168430000|2022-04-28 17:53:50|202.2|199.32|202.2|199.32|202.2|199.32|202.06|199.18|0
1651168440000|2022-04-28 17:54:00|202.06|199.18|201.93|199.05|202.06|199.18|201.52|198.64|0
1651168450000|2022-04-28 17:54:10|201.38|198.5|201.93|199.05|201.93|199.05|201.38|198.5|0
1651168460000|2022-04-28 17:54:20|202.06|199.18|201.79|198.91|202.06|199.18|201.79|198.91|0
1651168470000|2022-04-28 17:54:30|201.65|198.77|201.86|198.98|201.86|198.98|201.58|198.7|0
1651168480000|2022-04-28 17:54:40|201.93|199.05|202.2|199.32|202.2|199.32|201.93|199.05|0
1651168490000|2022-04-28 17:54:50|202.06|199.18|201.52|198.64|202.06|199.18|201.52|198.64|0
1651168500000|2022-04-28 17:55:00|201.65|198.77|201.93|199.05|201.99|199.11|201.65|198.77|0
1651168510000|2022-04-28 17:55:10|202.06|199.18|202.47|199.59|202.47|199.59|202.06|199.18|0
1651168520000|2022-04-28 17:55:20|202.33|199.45|202.06|199.18|202.33|199.45|201.79|198.91|0
1651168530000|2022-04-28 17:55:30|202.2|199.32|202.06|199.18|202.2|199.32|202.06|199.18|0
1651168540000|2022-04-28 17:55:40|201.79|198.91|202.06|199.18|202.06|199.18|201.79|198.91|0
1651168550000|2022-04-28 17:55:50|202.2|199.32|202.06|199.18|202.2|199.32|202.06|199.18|0
1651168560000|2022-04-28 17:56:00|201.93|199.05|201.24|198.36|201.93|199.05|201.11|198.23|0
1651168570000|2022-04-28 17:56:10|201.52|198.64|201.52|198.64|201.52|198.64|201.24|198.36|0
1651168580000|2022-04-28 17:56:20|201.79|198.91|201.24|198.36|201.79|198.91|201.11|198.23|0
1651168590000|2022-04-28 17:56:30|201.65|198.77|200.97|198.09|201.65|198.77|200.97|198.09|0
1651168600000|2022-04-28 17:56:40|200.84|197.96|200.7|197.82|200.84|197.96|200.43|197.55|0
1651168610000|2022-04-28 17:56:50|201.11|198.23|201.38|198.5|201.52|198.64|201.11|198.23|0
1651168620000|2022-04-28 17:57:00|201.65|198.77|201.24|198.36|201.65|198.77|201.24|198.36|0
1651168630000|2022-04-28 17:57:10|201.38|198.5|201.82|199.42|201.82|199.42|201.11|198.23|0
1651168640000|2022-04-28 17:57:20|202.09|199.69|202.23|199.83|202.23|199.83|202.09|199.69|0
1651168650000|2022-04-28 17:57:30|202.5|200.1|202.37|199.97|202.5|200.1|202.29|199.89|0
1651168660000|2022-04-28 17:57:40|202.23|199.83|201.82|199.42|202.23|199.83|201.75|199.35|0
1651168670000|2022-04-28 17:57:50|202.23|199.83|202.5|200.1|202.5|200.1|202.23|199.83|0
1651168680000|2022-04-28 17:58:00|202.23|199.83|202.36|199.96|202.36|199.96|202.23|199.83|0
1651168690000|2022-04-28 17:58:10|202.09|199.69|202.91|200.51|202.91|200.51|202.09|199.69|0
1651168700000|2022-04-28 17:58:20|202.5|200.1|202.77|200.37|202.77|200.37|202.5|200.1|0
1651168710000|2022-04-28 17:58:30|202.91|200.51|202.77|200.37|202.91|200.51|202.64|200.24|0
1651168720000|2022-04-28 17:58:40|202.36|199.96|202.64|200.24|202.64|200.24|202.36|199.96|0
1651168730000|2022-04-28 17:58:50|202.77|200.37|203.05|200.65|203.05|200.65|202.77|200.37|0
1651168740000|2022-04-28 17:59:00|203.18|200.78|202.91|200.51|203.18|200.78|202.77|200.37|0
1651168750000|2022-04-28 17:59:10|203.05|200.65|202.91|200.51|203.18|200.78|202.91|200.51|0
1651168760000|2022-04-28 17:59:20|203.05|200.65|203.32|200.92|203.32|200.92|203.05|200.65|0
1651168770000|2022-04-28 17:59:30|203.18|200.78|203.46|201.06|203.46|201.06|203.18|200.78|0
1651168780000|2022-04-28 17:59:40|203.59|201.19|203.52|201.12|203.59|201.19|203.46|201.06|0
1651168790000|2022-04-28 17:59:50|203.32|200.92|203.32|200.92|203.59|201.19|203.18|200.78|0
1651168800000|2022-04-28 18:00:00|203.46|201.06|203.59|201.19|203.59|201.19|203.46|201.06|0
1651168810000|2022-04-28 18:00:10|203.52|201.12|204|201.6|204.14|201.74|203.52|201.12|0
1651168820000|2022-04-28 18:00:20|204.14|201.74|204.14|201.74|204.28|201.88|204|201.6|0
1651168830000|2022-04-28 18:00:30|204|201.6|203.46|201.06|204|201.6|203.46|201.06|0
1651168840000|2022-04-28 18:00:40|203.32|200.92|203.32|200.92|203.46|201.06|203.32|200.92|0
1651168850000|2022-04-28 18:00:50|203.18|200.78|202.91|200.51|203.18|200.78|202.91|200.51|0
1651168860000|2022-04-28 18:01:00|202.77|200.37|202.77|200.37|202.77|200.37|202.5|200.1|0
1651168870000|2022-04-28 18:01:10|203.25|200.85|202.91|200.51|203.32|200.92|202.91|200.51|0
1651168880000|2022-04-28 18:01:20|203.05|200.65|203.04|200.64|203.32|200.92|203.04|200.64|0
1651168890000|2022-04-28 18:01:30|203.18|200.78|203.46|201.06|203.46|201.06|203.18|200.78|0
1651168900000|2022-04-28 18:01:40|203.59|201.19|203.59|201.19|203.87|201.47|203.59|201.19|0
1651168910000|2022-04-28 18:01:50|203.73|201.33|204.14|201.74|204.14|201.74|203.52|201.12|0
1651168920000|2022-04-28 18:02:00|204.28|201.88|204.69|202.29|204.83|202.43|204.28|201.88|0
1651168930000|2022-04-28 18:02:10|204.83|202.43|204.41|202.01|204.83|202.43|203.87|201.47|0
1651168940000|2022-04-28 18:02:20|204.28|201.88|204.28|201.88|204.28|201.88|204.14|201.74|0
1651168950000|2022-04-28 18:02:30|204|201.6|203.87|201.47|204|201.6|203.87|201.47|0
1651168960000|2022-04-28 18:02:40|204|201.6|204.14|201.74|204.14|201.74|204|201.6|0
1651168970000|2022-04-28 18:02:50|204|201.6|203.86|201.46|204|201.6|203.86|201.46|0
1651168980000|2022-04-28 18:03:00|204|201.6|203.73|201.33|204|201.6|203.59|201.19|0
1651168990000|2022-04-28 18:03:10|203.86|201.46|203.59|201.19|204|201.6|203.59|201.19|0
1651169000000|2022-04-28 18:03:20|203.32|200.92|202.91|200.51|203.32|200.92|202.77|200.37|0
1651169010000|2022-04-28 18:03:30|202.84|200.44|202.91|200.51|202.91|200.51|202.63|200.23|0
1651169020000|2022-04-28 18:03:40|203.32|200.92|203.86|201.46|203.86|201.46|203.32|200.92|0
1651169030000|2022-04-28 18:03:50|203.93|201.53|203.93|201.53|203.93|201.53|203.86|201.46|0
1651169040000|2022-04-28 18:04:00|203.73|201.33|203.04|200.64|203.73|201.33|203.04|200.64|0
1651169050000|2022-04-28 18:04:10|203.18|200.78|203.86|201.46|203.86|201.46|203.18|200.78|0
1651169060000|2022-04-28 18:04:20|203.18|200.78|203.32|200.92|203.32|200.92|202.91|200.51|0
1651169070000|2022-04-28 18:04:30|203.45|201.05|203.45|201.05|203.59|201.19|203.45|201.05|0
1651169080000|2022-04-28 18:04:40|203.38|200.98|204|201.6|204|201.6|203.38|200.98|0
1651169090000|2022-04-28 18:04:50|204.14|201.74|204.27|201.87|204.27|201.87|204.14|201.74|0
1651169100000|2022-04-28 18:05:00|204.14|201.74|203.73|201.33|204.27|201.87|203.73|201.33|0
1651169110000|2022-04-28 18:05:10|203.86|201.46|204|201.6|204.27|201.87|203.86|201.46|0
1651169120000|2022-04-28 18:05:20|203.86|201.46|203.65|201.25|203.86|201.46|203.59|201.19|0
1651169130000|2022-04-28 18:05:30|203.45|201.05|203.18|200.78|203.45|201.05|203.18|200.78|0
1651169140000|2022-04-28 18:05:40|203.31|200.91|202.77|200.37|203.31|200.91|202.77|200.37|0
1651169150000|2022-04-28 18:05:50|202.83|200.43|202.9|200.5|202.97|200.57|202.83|200.43|0
1651169160000|2022-04-28 18:06:00|202.63|200.23|202.63|200.23|202.63|200.23|202.22|199.82|0
1651169170000|2022-04-28 18:06:10|202.49|200.09|202.22|199.82|202.49|200.09|202.22|199.82|0
1651169180000|2022-04-28 18:06:20|201.68|199.28|202.36|199.96|202.36|199.96|201.68|199.28|0
1651169190000|2022-04-28 18:06:30|202.22|199.82|202.49|200.09|202.49|200.09|202.22|199.82|0
1651169200000|2022-04-28 18:06:40|202.63|200.23|202.08|199.68|202.63|200.23|202.08|199.68|0
1651169210000|2022-04-28 18:06:50|202.22|199.82|201.95|199.55|202.22|199.82|201.95|199.55|0
1651169220000|2022-04-28 18:07:00|201.54|199.14|201.81|199.41|201.81|199.41|201.54|199.14|0
1651169230000|2022-04-28 18:07:10|201.95|199.55|201.81|199.41|201.95|199.55|201.54|199.14|0
1651169240000|2022-04-28 18:07:20|201.95|199.55|202.49|200.09|202.49|200.09|201.95|199.55|0
1651169250000|2022-04-28 18:07:30|202.77|200.37|202.77|200.37|202.83|200.43|202.77|200.37|0
1651169260000|2022-04-28 18:07:40|202.63|200.23|202.77|200.37|202.77|200.37|202.63|200.23|0
1651169270000|2022-04-28 18:07:50|202.63|200.23|202.36|199.96|202.63|200.23|202.36|199.96|0
1651169280000|2022-04-28 18:08:00|202.63|200.23|202.77|200.37|202.77|200.37|202.22|199.82|0
1651169290000|2022-04-28 18:08:10|202.9|200.5|202.83|200.43|202.9|200.5|202.69|200.29|0
1651169300000|2022-04-28 18:08:20|202.77|200.37|203.31|200.91|203.31|200.91|202.77|200.37|0
1651169310000|2022-04-28 18:08:30|203.18|200.78|203.45|201.05|203.45|201.05|203.18|200.78|0
1651169320000|2022-04-28 18:08:40|203.18|200.78|203.31|200.91|203.31|200.91|203.04|200.64|0
1651169330000|2022-04-28 18:08:50|203.38|200.98|203.72|201.32|203.72|201.32|203.38|200.98|0
1651169340000|2022-04-28 18:09:00|204|201.6|204.13|201.73|204.41|202.01|204|201.6|0
1651169350000|2022-04-28 18:09:10|203.86|201.46|204|201.6|204|201.6|203.86|201.46|0
1651169360000|2022-04-28 18:09:20|204.13|201.73|203.18|200.78|204.13|201.73|203.18|200.78|0
1651169370000|2022-04-28 18:09:30|203.31|200.91|203.45|201.05|203.59|201.19|203.31|200.91|0
1651169380000|2022-04-28 18:09:40|203.31|200.91|203.31|200.91|203.31|200.91|203.17|200.77|0
1651169390000|2022-04-28 18:09:50|202.9|200.5|203.04|200.64|203.17|200.77|202.83|200.43|0
1651169400000|2022-04-28 18:10:00|203.17|200.77|203.79|201.39|203.79|201.39|203.17|200.77|0
1651169410000|2022-04-28 18:10:10|203.31|200.91|203.72|201.32|203.72|201.32|203.31|200.91|0
1651169420000|2022-04-28 18:10:20|204|201.6|204.13|201.73|204.13|201.73|204|201.6|0
1651169430000|2022-04-28 18:10:30|204.27|201.87|203.72|201.32|204.27|201.87|203.72|201.32|0
1651169440000|2022-04-28 18:10:40|203.31|200.91|203.45|201.05|203.58|201.18|203.31|200.91|0
1651169450000|2022-04-28 18:10:50|203.51|201.11|203.79|201.39|203.79|201.39|203.45|201.05|0
1651169460000|2022-04-28 18:11:00|204|201.6|204.13|201.73|204.27|201.87|204|201.6|0
1651169470000|2022-04-28 18:11:10|204.27|201.87|203.86|201.46|204.27|201.87|203.86|201.46|0
1651169480000|2022-04-28 18:11:20|203.99|201.59|204.68|202.28|204.68|202.28|203.99|201.59|0
1651169490000|2022-04-28 18:11:30|204.54|202.14|204.27|201.87|204.54|202.14|204.27|201.87|0
1651169500000|2022-04-28 18:11:40|204.54|202.14|204.68|202.28|204.96|202.56|204.54|202.14|0
1651169510000|2022-04-28 18:11:50|205.09|202.69|204.54|202.14|205.09|202.69|204.54|202.14|0
1651169520000|2022-04-28 18:12:00|204.41|202.01|204.96|202.56|204.96|202.56|204.41|202.01|0
1651169530000|2022-04-28 18:12:10|204.82|202.42|205.09|202.69|205.23|202.83|204.82|202.42|0
1651169540000|2022-04-28 18:12:20|204.95|202.55|205.09|202.69|205.23|202.83|204.95|202.55|0
1651169550000|2022-04-28 18:12:30|204.82|202.42|203.86|201.46|204.82|202.42|203.86|201.46|0
1651169560000|2022-04-28 18:12:40|203.72|201.32|203.58|201.18|203.72|201.32|203.58|201.18|0
1651169570000|2022-04-28 18:12:50|203.45|201.05|203.45|201.05|203.45|201.05|203.17|200.77|0
1651169580000|2022-04-28 18:13:00|203.31|200.91|203.58|201.18|203.58|201.18|203.31|200.91|0
1651169590000|2022-04-28 18:13:10|203.37|200.97|203.58|201.18|203.58|201.18|203.37|200.97|0
1651169600000|2022-04-28 18:13:20|203.72|201.32|203.58|201.18|203.72|201.32|203.45|201.05|0
1651169610000|2022-04-28 18:13:30|203.72|201.32|203.31|200.91|203.72|201.32|203.31|200.91|0
1651169620000|2022-04-28 18:13:40|203.17|200.77|203.17|200.77|203.17|200.77|203.03|200.63|0
1651169630000|2022-04-28 18:13:50|203.03|200.63|202.9|200.5|203.03|200.63|202.9|200.5|0
1651169640000|2022-04-28 18:14:00|203.03|200.63|203.37|200.97|203.37|200.97|203.03|200.63|0
1651169650000|2022-04-28 18:14:10|203.17|200.77|202.62|200.22|203.17|200.77|202.62|200.22|0
1651169660000|2022-04-28 18:14:20|202.49|200.09|202.49|200.09|202.62|200.22|202.49|200.09|0
1651169670000|2022-04-28 18:14:30|202.35|199.95|203.03|200.63|203.03|200.63|202.35|199.95|0
1651169680000|2022-04-28 18:14:40|202.9|200.5|203.03|200.63|203.03|200.63|202.9|200.5|0
1651169690000|2022-04-28 18:14:50|202.9|200.5|202.49|200.09|202.9|200.5|202.49|200.09|0
1651169700000|2022-04-28 18:15:00|202.76|200.36|203.24|200.84|203.31|200.91|202.76|200.36|0
1651169710000|2022-04-28 18:15:10|203.03|200.63|202.9|200.5|203.03|200.63|202.9|200.5|0
1651169720000|2022-04-28 18:15:20|202.76|200.36|202.21|199.81|202.76|200.36|202.21|199.81|0
1651169730000|2022-04-28 18:15:30|202.08|199.68|201.53|199.13|202.08|199.68|201.53|199.13|0
1651169740000|2022-04-28 18:15:40|201.12|198.72|201.26|198.86|201.26|198.86|201.12|198.72|0
1651169750000|2022-04-28 18:15:50|201.12|198.72|201.12|198.72|201.12|198.72|200.99|198.59|0
1651169760000|2022-04-28 18:16:00|201.4|199|201.26|198.86|201.4|199|201.26|198.86|0
1651169770000|2022-04-28 18:16:10|201.12|198.72|201.4|199|201.4|199|200.99|198.59|0
1651169780000|2022-04-28 18:16:20|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1651169790000|2022-04-28 18:16:30|202.08|199.68|201.67|199.27|202.08|199.68|201.53|199.13|0
1651169800000|2022-04-28 18:16:40|201.53|199.13|201.67|199.27|201.67|199.27|201.4|199|0
1651169810000|2022-04-28 18:16:50|201.8|199.4|201.53|199.13|201.8|199.4|201.53|199.13|0
1651169820000|2022-04-28 18:17:00|201.94|199.54|202.08|199.68|202.21|199.81|201.94|199.54|0
1651169830000|2022-04-28 18:17:10|201.94|199.54|202.28|199.88|202.28|199.88|201.8|199.4|0
1651169840000|2022-04-28 18:17:20|202.35|199.95|203.03|200.63|203.03|200.63|202.21|199.81|0
1651169850000|2022-04-28 18:17:30|202.89|200.49|203.03|200.63|203.03|200.63|202.62|200.22|0
1651169860000|2022-04-28 18:17:40|202.76|200.36|203.03|200.63|203.03|200.63|202.76|200.36|0
1651169870000|2022-04-28 18:17:50|203.3|200.9|203.3|200.9|203.58|201.18|203.3|200.9|0
1651169880000|2022-04-28 18:18:00|203.37|200.97|203.17|200.77|203.44|201.04|203.17|200.77|0
1651169890000|2022-04-28 18:18:10|203.3|200.9|203.3|200.9|203.44|201.04|203.3|200.9|0
1651169900000|2022-04-28 18:18:20|203.44|201.04|203.44|201.04|203.44|201.04|203.3|200.9|0
1651169910000|2022-04-28 18:18:30|203.03|200.63|203.03|200.63|203.03|200.63|202.89|200.49|0
1651169920000|2022-04-28 18:18:40|203.17|200.77|203.03|200.63|203.17|200.77|203.03|200.63|0
1651169930000|2022-04-28 18:18:50|203.17|200.77|203.58|201.18|203.58|201.18|203.17|200.77|0
1651169940000|2022-04-28 18:19:00|204.13|201.73|203.99|201.59|204.13|201.73|203.85|201.45|0
1651169950000|2022-04-28 18:19:10|204.13|201.73|204.13|201.73|204.13|201.73|203.92|201.52|0
1651169960000|2022-04-28 18:19:20|203.99|201.59|203.44|201.04|203.99|201.59|203.44|201.04|0
1651169970000|2022-04-28 18:19:30|203.3|200.9|203.44|201.04|203.44|201.04|203.3|200.9|0
1651169980000|2022-04-28 18:19:40|203.58|201.18|204.13|201.73|204.13|201.73|203.58|201.18|0
1651169990000|2022-04-28 18:19:50|203.85|201.45|204.26|201.86|204.26|201.86|203.85|201.45|0
1651170000000|2022-04-28 18:20:00|204.12|201.72|204.54|202.14|204.54|202.14|204.12|201.72|0
1651170010000|2022-04-28 18:20:10|204.67|202.27|204.54|202.14|204.67|202.27|204.54|202.14|0
1651170020000|2022-04-28 18:20:20|204.81|202.41|204.12|201.72|204.81|202.41|204.12|201.72|0
1651170030000|2022-04-28 18:20:30|204.26|201.86|203.71|201.31|204.26|201.86|203.71|201.31|0
1651170040000|2022-04-28 18:20:40|204.12|201.72|204.26|201.86|204.26|201.86|203.99|201.59|0
1651170050000|2022-04-28 18:20:50|204.12|201.72|204.12|201.72|204.12|201.72|203.99|201.59|0
1651170060000|2022-04-28 18:21:00|203.99|201.59|203.71|201.31|203.99|201.59|203.58|201.18|0
1651170070000|2022-04-28 18:21:10|203.44|201.04|203.09|200.69|203.44|201.04|203.03|200.63|0
1651170080000|2022-04-28 18:21:20|202.48|200.08|202.62|200.22|202.62|200.22|202.35|199.95|0
1651170090000|2022-04-28 18:21:30|202.75|200.35|203.03|200.63|203.03|200.63|202.75|200.35|0
1651170100000|2022-04-28 18:21:40|202.75|200.35|202.48|200.08|202.89|200.49|202.48|200.08|0
1651170110000|2022-04-28 18:21:50|202.75|200.35|202.75|200.35|202.75|200.35|202.62|200.22|0
1651170120000|2022-04-28 18:22:00|202.89|200.49|203.3|200.9|203.44|201.04|202.89|200.49|0
1651170130000|2022-04-28 18:22:10|203.44|201.04|203.57|201.17|203.71|201.31|203.44|201.04|0
1651170140000|2022-04-28 18:22:20|203.71|201.31|204.26|201.86|204.26|201.86|203.71|201.31|0
1651170150000|2022-04-28 18:22:30|204.12|201.72|204.26|201.86|204.26|201.86|204.12|201.72|0
1651170160000|2022-04-28 18:22:40|203.91|201.51|203.99|201.59|204.12|201.72|203.71|201.31|0
1651170170000|2022-04-28 18:22:50|204.12|201.72|204.67|202.27|204.67|202.27|204.12|201.72|0
1651170180000|2022-04-28 18:23:00|204.53|202.13|204.26|201.86|204.53|202.13|204.26|201.86|0
1651170190000|2022-04-28 18:23:10|203.99|201.59|204.53|202.13|204.53|202.13|203.99|201.59|0
1651170200000|2022-04-28 18:23:20|204.4|202|204.53|202.13|204.53|202.13|204.4|202|0
1651170210000|2022-04-28 18:23:30|204.67|202.27|204.67|202.27|204.67|202.27|204.67|202.27|0
1651170220000|2022-04-28 18:23:40|204.53|202.13|204.53|202.13|204.53|202.13|204.53|202.13|0
1651170230000|2022-04-28 18:23:50|204.4|202|204.53|202.13|204.53|202.13|204.26|201.86|0
1651170240000|2022-04-28 18:24:00|204.95|202.55|205.08|202.68|205.08|202.68|204.95|202.55|0
1651170250000|2022-04-28 18:24:10|204.95|202.55|205.08|202.68|205.22|202.82|204.95|202.55|0
1651170260000|2022-04-28 18:24:20|204.94|202.54|205.22|202.82|205.22|202.82|204.94|202.54|0
1651170270000|2022-04-28 18:24:30|205.08|202.68|205.22|202.82|205.22|202.82|204.94|202.54|0
1651170280000|2022-04-28 18:24:40|205.08|202.68|205.22|202.82|205.36|202.96|205.08|202.68|0
1651170290000|2022-04-28 18:24:50|205.29|202.89|205.77|203.37|205.77|203.37|205.29|202.89|0
1651170300000|2022-04-28 18:25:00|205.91|203.51|205.77|203.37|205.91|203.51|205.63|203.23|0
1651170310000|2022-04-28 18:25:10|205.49|203.09|205.22|202.82|205.49|203.09|205.08|202.68|0
1651170320000|2022-04-28 18:25:20|205.08|202.68|205.36|202.96|205.36|202.96|205.08|202.68|0
1651170330000|2022-04-28 18:25:30|205.08|202.68|205.08|202.68|205.08|202.68|205.08|202.68|0
1651170340000|2022-04-28 18:25:40|204.94|202.54|204.67|202.27|204.94|202.54|204.67|202.27|0
1651170350000|2022-04-28 18:25:50|204.53|202.13|204.94|202.54|204.94|202.54|204.53|202.13|0
1651170360000|2022-04-28 18:26:00|204.81|202.41|204.94|202.54|204.94|202.54|204.81|202.41|0
1651170370000|2022-04-28 18:26:10|205.08|202.68|204.67|202.27|205.08|202.68|204.67|202.27|0
1651170380000|2022-04-28 18:26:20|204.39|201.99|204.67|202.27|204.81|202.41|204.39|201.99|0
1651170390000|2022-04-28 18:26:30|204.81|202.41|204.94|202.54|204.94|202.54|204.81|202.41|0
1651170400000|2022-04-28 18:26:40|204.67|202.27|205.22|202.82|205.22|202.82|204.67|202.27|0
1651170410000|2022-04-28 18:26:50|205.36|202.96|205.49|203.09|205.49|203.09|205.36|202.96|0
1651170420000|2022-04-28 18:27:00|205.63|203.23|205.77|203.37|205.91|203.51|205.63|203.23|0
1651170430000|2022-04-28 18:27:10|205.63|203.23|205.63|203.23|205.63|203.23|205.63|203.23|0
1651170440000|2022-04-28 18:27:20|205.49|203.09|205.35|202.95|205.49|203.09|205.35|202.95|0
1651170450000|2022-04-28 18:27:30|205.08|202.68|205.35|202.95|205.49|203.09|205.08|202.68|0
1651170460000|2022-04-28 18:27:40|205.49|203.09|204.26|201.86|205.63|203.23|204.26|201.86|0
1651170470000|2022-04-28 18:27:50|204.18|201.78|204.39|201.99|204.39|201.99|204.18|201.78|0
1651170480000|2022-04-28 18:28:00|204.53|202.13|203.84|201.44|204.53|202.13|203.71|201.31|0
1651170490000|2022-04-28 18:28:10|204.26|201.86|204.39|201.99|204.39|201.99|204.26|201.86|0
1651170500000|2022-04-28 18:28:20|204.53|202.13|204.53|202.13|204.53|202.13|204.53|202.13|0
1651170510000|2022-04-28 18:28:30|204.25|201.85|204.67|202.27|204.67|202.27|204.25|201.85|0
1651170520000|2022-04-28 18:28:40|204.8|202.4|204.67|202.27|204.8|202.4|204.67|202.27|0
1651170530000|2022-04-28 18:28:50|204.53|202.13|204.67|202.27|204.67|202.27|204.53|202.13|0
1651170540000|2022-04-28 18:29:00|205.08|202.68|205.35|202.95|205.35|202.95|205.08|202.68|0
1651170550000|2022-04-28 18:29:10|205.22|202.82|205.22|202.82|205.22|202.82|205.08|202.68|0
1651170560000|2022-04-28 18:29:20|205.08|202.68|205.08|202.68|205.22|202.82|205.08|202.68|0
1651170570000|2022-04-28 18:29:30|205.22|202.82|205.22|202.82|205.35|202.95|205.22|202.82|0
1651170580000|2022-04-28 18:29:40|205.28|202.88|205.08|202.68|205.35|202.95|205.08|202.68|0
1651170590000|2022-04-28 18:29:50|205.01|202.61|205.22|202.82|205.22|202.82|204.8|202.4|0
1651170600000|2022-04-28 18:30:00|205.35|202.95|205.35|202.95|205.35|202.95|204.94|202.54|0
1651170610000|2022-04-28 18:30:10|205.22|202.82|205.35|202.95|205.35|202.95|205.08|202.68|0
1651170630000|2022-04-28 18:30:30|205.77|203.37|206.45|204.05|206.45|204.05|205.77|203.37|0
1651170640000|2022-04-28 18:30:40|206.32|203.92|206.04|203.64|206.32|203.92|206.04|203.64|0
1651170650000|2022-04-28 18:30:50|206.18|203.78|206.32|203.92|206.59|204.19|206.18|203.78|0
1651170660000|2022-04-28 18:31:00|206.45|204.05|206.18|203.78|206.45|204.05|206.18|203.78|0
1651170670000|2022-04-28 18:31:10|206.04|203.64|205.9|203.5|206.04|203.64|205.9|203.5|0
1651170680000|2022-04-28 18:31:20|205.76|203.36|205.49|203.09|205.76|203.36|205.49|203.09|0
1651170690000|2022-04-28 18:31:30|205.63|203.23|205.76|203.36|205.76|203.36|205.49|203.09|0
1651170700000|2022-04-28 18:31:40|205.49|203.09|205.35|202.95|205.49|203.09|205.35|202.95|0
1651170710000|2022-04-28 18:31:50|205.21|202.81|205.35|202.95|205.35|202.95|205.21|202.81|0
1651170720000|2022-04-28 18:32:00|204.94|202.54|204.94|202.54|205.08|202.68|204.94|202.54|0
1651170730000|2022-04-28 18:32:10|204.66|202.26|204.39|201.99|204.66|202.26|204.39|201.99|0
1651170740000|2022-04-28 18:32:20|204.53|202.13|203.84|201.44|204.53|202.13|203.7|201.3|0
1651170750000|2022-04-28 18:32:30|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1651170760000|2022-04-28 18:32:40|203.16|200.76|203.29|200.89|203.29|200.89|203.16|200.76|0
1651170770000|2022-04-28 18:32:50|203.43|201.03|203.84|201.44|203.84|201.44|203.43|201.03|0
1651170780000|2022-04-28 18:33:00|204.11|201.71|204.25|201.85|204.39|201.99|204.11|201.71|0
1651170790000|2022-04-28 18:33:10|204.39|201.99|204.39|201.99|204.39|201.99|204.11|201.71|0
1651170800000|2022-04-28 18:33:20|204.53|202.13|204.8|202.4|204.8|202.4|204.53|202.13|0
1651170810000|2022-04-28 18:33:30|204.94|202.54|204.8|202.4|204.94|202.54|204.8|202.4|0
1651170820000|2022-04-28 18:33:40|204.94|202.54|204.94|202.54|205.07|202.67|204.94|202.54|0
1651170830000|2022-04-28 18:33:50|205|202.6|205.49|203.09|205.62|203.22|205|202.6|0
1651170840000|2022-04-28 18:34:00|205.62|203.22|205.21|202.81|205.62|203.22|205.21|202.81|0
1651170850000|2022-04-28 18:34:10|205.49|203.09|205.49|203.09|205.49|203.09|205.35|202.95|0
1651170860000|2022-04-28 18:34:20|204.8|202.4|205.21|202.81|205.21|202.81|204.8|202.4|0
1651170870000|2022-04-28 18:34:30|205.07|202.67|204.66|202.26|205.07|202.67|204.66|202.26|0
1651170880000|2022-04-28 18:34:40|204.8|202.4|204.66|202.26|204.94|202.54|204.66|202.26|0
1651170890000|2022-04-28 18:34:50|204.8|202.4|204.94|202.54|204.94|202.54|204.8|202.4|0
1651170900000|2022-04-28 18:35:00|205.21|202.81|205.35|202.95|205.35|202.95|205.21|202.81|0
1651170910000|2022-04-28 18:35:10|205.49|203.09|204.8|202.4|205.49|203.09|204.8|202.4|0
1651170920000|2022-04-28 18:35:20|204.94|202.54|205.07|202.67|205.07|202.67|204.94|202.54|0
1651170930000|2022-04-28 18:35:30|205.21|202.81|205.21|202.81|205.21|202.81|205.07|202.67|0
1651170940000|2022-04-28 18:35:40|204.94|202.54|204.94|202.54|205|202.6|204.94|202.54|0
1651170950000|2022-04-28 18:35:50|204.86|202.46|204.8|202.4|204.94|202.54|204.66|202.26|0
1651170960000|2022-04-28 18:36:00|204.94|202.54|205.21|202.81|205.21|202.81|204.94|202.54|0
1651170970000|2022-04-28 18:36:10|205.35|202.95|205.07|202.67|205.35|202.95|205.07|202.67|0
1651170980000|2022-04-28 18:36:20|205.14|202.74|205.07|202.67|205.14|202.74|205.07|202.67|0
1651170990000|2022-04-28 18:36:30|204.8|202.4|205.35|202.95|205.35|202.95|204.8|202.4|0
1651171000000|2022-04-28 18:36:40|205.48|203.08|205.76|203.36|205.76|203.36|205.48|203.08|0
1651171010000|2022-04-28 18:36:50|205.9|203.5|205.76|203.36|205.9|203.5|205.76|203.36|0
1651171020000|2022-04-28 18:37:00|206.04|203.64|205.76|203.36|206.04|203.64|205.76|203.36|0
1651171030000|2022-04-28 18:37:10|205.9|203.5|206.04|203.64|206.04|203.64|205.9|203.5|0
1651171040000|2022-04-28 18:37:20|206.17|203.77|206.31|203.91|206.31|203.91|206.17|203.77|0
1651171050000|2022-04-28 18:37:30|206.17|203.77|206.31|203.91|206.31|203.91|206.17|203.77|0
1651171060000|2022-04-28 18:37:40|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1651171070000|2022-04-28 18:37:50|206.59|204.19|206.59|204.19|206.59|204.19|206.59|204.19|0
1651171080000|2022-04-28 18:38:00|206.45|204.05|206.72|204.32|206.86|204.46|206.45|204.05|0
1651171090000|2022-04-28 18:38:10|206.86|204.46|206.72|204.32|206.86|204.46|206.72|204.32|0
1651171100000|2022-04-28 18:38:20|206.86|204.46|206.72|204.32|206.86|204.46|206.72|204.32|0
1651171110000|2022-04-28 18:38:30|206.86|204.46|207|204.6|207|204.6|206.86|204.46|0
1651171120000|2022-04-28 18:38:40|206.86|204.46|206.86|204.46|206.86|204.46|206.86|204.46|0
1651171130000|2022-04-28 18:38:50|207|204.6|207.28|204.88|207.28|204.88|207|204.6|0
1651171140000|2022-04-28 18:39:00|207.42|205.02|207.14|204.74|207.42|205.02|207.14|204.74|0
1651171150000|2022-04-28 18:39:10|207|204.6|206.59|204.19|207|204.6|206.45|204.05|0
1651171160000|2022-04-28 18:39:20|206.17|203.77|206.31|203.91|206.31|203.91|206.17|203.77|0
1651171170000|2022-04-28 18:39:30|206.59|204.19|206.72|204.32|206.72|204.32|206.59|204.19|0
1651171180000|2022-04-28 18:39:40|206.59|204.19|206.31|203.91|206.59|204.19|206.31|203.91|0
1651171190000|2022-04-28 18:39:50|206.59|204.19|206.45|204.05|206.72|204.32|206.45|204.05|0
1651171200000|2022-04-28 18:40:00|206.86|204.46|207.14|204.74|207.14|204.74|206.86|204.46|0
1651171210000|2022-04-28 18:40:10|207.55|205.15|207.41|205.01|207.55|205.15|207.41|205.01|0
1651171220000|2022-04-28 18:40:20|207.28|204.88|207.28|204.88|207.28|204.88|207.14|204.74|0
1651171230000|2022-04-28 18:40:30|207.14|204.74|207.14|204.74|207.28|204.88|207|204.6|0
1651171240000|2022-04-28 18:40:40|207.28|204.88|207.28|204.88|207.69|205.29|207.28|204.88|0
1651171250000|2022-04-28 18:40:50|207.55|205.15|207.69|205.29|207.69|205.29|207.55|205.15|0
1651171260000|2022-04-28 18:41:00|207.83|205.43|207.55|205.15|207.83|205.43|207.55|205.15|0
1651171270000|2022-04-28 18:41:10|207.76|205.36|207.55|205.15|207.76|205.36|207.55|205.15|0
1651171280000|2022-04-28 18:41:20|207.69|205.29|207.41|205.01|207.69|205.29|207.41|205.01|0
1651171290000|2022-04-28 18:41:30|207.27|204.87|207.55|205.15|207.55|205.15|207.27|204.87|0
1651171300000|2022-04-28 18:41:40|207.83|205.43|207.69|205.29|207.83|205.43|207.55|205.15|0
1651171310000|2022-04-28 18:41:50|207.83|205.43|207.27|204.87|207.83|205.43|207.27|204.87|0
1651171320000|2022-04-28 18:42:00|207.55|205.15|207.41|205.01|207.55|205.15|207.41|205.01|0
1651171330000|2022-04-28 18:42:10|207.55|205.15|207.55|205.15|207.83|205.43|207.41|205.01|0
1651171340000|2022-04-28 18:42:20|207.69|205.29|207.97|205.57|207.97|205.57|207.69|205.29|0
1651171350000|2022-04-28 18:42:30|207.76|205.36|207.69|205.29|207.83|205.43|207.69|205.29|0
1651171360000|2022-04-28 18:42:40|207.83|205.43|207.69|205.29|207.83|205.43|207.69|205.29|0
1651171370000|2022-04-28 18:42:50|207.62|205.22|207.83|205.43|207.83|205.43|207.55|205.15|0
1651171380000|2022-04-28 18:43:00|207.89|205.49|207.97|205.57|208.1|205.7|207.89|205.49|0
1651171390000|2022-04-28 18:43:10|208.1|205.7|208.8|206.4|208.8|206.4|208.1|205.7|0
1651171400000|2022-04-28 18:43:20|208.66|206.26|208.52|206.12|208.66|206.26|208.52|206.12|0
1651171410000|2022-04-28 18:43:30|208.66|206.26|208.94|206.54|208.94|206.54|208.66|206.26|0
1651171420000|2022-04-28 18:43:40|208.8|206.4|209.08|206.68|209.08|206.68|208.8|206.4|0
1651171430000|2022-04-28 18:43:50|209.21|206.81|209.35|206.95|209.35|206.95|209.21|206.81|0
1651171440000|2022-04-28 18:44:00|209.21|206.81|209.63|207.23|209.63|207.23|209.21|206.81|0
1651171450000|2022-04-28 18:44:10|209.49|207.09|209.08|206.68|209.49|207.09|209.08|206.68|0
1651171460000|2022-04-28 18:44:20|209.35|206.95|209.49|207.09|209.49|207.09|209.35|206.95|0
1651171470000|2022-04-28 18:44:30|209.63|207.23|209.63|207.23|209.63|207.23|209.49|207.09|0
1651171480000|2022-04-28 18:44:40|209.49|207.09|209.49|207.09|209.49|207.09|209.49|207.09|0
1651171490000|2022-04-28 18:44:50|209.63|207.23|209.91|207.51|210.05|207.65|209.63|207.23|0
1651171500000|2022-04-28 18:45:00|209.77|207.37|210.05|207.65|210.05|207.65|209.77|207.37|0
1651171510000|2022-04-28 18:45:10|209.91|207.51|211.88|209.48|211.88|209.48|209.63|207.23|0
1651171520000|2022-04-28 18:45:20|211.6|209.2|211.46|209.06|211.6|209.2|211.32|208.92|0
1651171530000|2022-04-28 18:45:30|211.88|209.48|211.24|208.84|211.88|209.48|211.1|208.7|0
1651171540000|2022-04-28 18:45:40|211.1|208.7|211.38|208.98|211.38|208.98|211.1|208.7|0
1651171550000|2022-04-28 18:45:50|211.51|209.11|211.65|209.25|211.65|209.25|211.38|208.98|0
1651171560000|2022-04-28 18:46:00|211.51|209.11|211.65|209.25|211.65|209.25|211.51|209.11|0
1651171570000|2022-04-28 18:46:10|211.79|209.39|211.93|209.53|211.93|209.53|211.79|209.39|0
1651171580000|2022-04-28 18:46:20|212.07|209.67|212.21|209.81|212.21|209.81|211.93|209.53|0
1651171590000|2022-04-28 18:46:30|212.07|209.67|211.93|209.53|212.07|209.67|211.93|209.53|0
1651171600000|2022-04-28 18:46:40|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1651171610000|2022-04-28 18:46:50|211.65|209.25|211.24|208.84|211.65|209.25|211.24|208.84|0
1651171620000|2022-04-28 18:47:00|211.37|208.97|211.1|208.7|211.37|208.97|210.96|208.56|0
1651171630000|2022-04-28 18:47:10|210.96|208.56|211.65|209.25|211.65|209.25|210.96|208.56|0
1651171640000|2022-04-28 18:47:20|211.51|209.11|211.51|209.11|211.65|209.25|211.51|209.11|0
1651171650000|2022-04-28 18:47:30|211.37|208.97|211.23|208.83|211.37|208.97|211.23|208.83|0
1651171660000|2022-04-28 18:47:40|211.1|208.7|211.09|208.69|211.1|208.7|211.09|208.69|0
1651171670000|2022-04-28 18:47:50|210.96|208.56|211.51|209.11|211.51|209.11|210.96|208.56|0
1651171680000|2022-04-28 18:48:00|211.72|209.32|211.79|209.39|211.79|209.39|211.65|209.25|0
1651171690000|2022-04-28 18:48:10|211.51|209.11|211.79|209.39|211.79|209.39|211.37|208.97|0
1651171700000|2022-04-28 18:48:20|212.07|209.67|211.93|209.53|212.07|209.67|211.93|209.53|0
1651171710000|2022-04-28 18:48:30|212.35|209.95|211.93|209.53|212.35|209.95|211.93|209.53|0
1651171720000|2022-04-28 18:48:40|212.14|209.74|211.86|209.46|212.14|209.74|211.86|209.46|0
1651171730000|2022-04-28 18:48:50|212.07|209.67|212.21|209.81|212.21|209.81|212.07|209.67|0
1651171740000|2022-04-28 18:49:00|212.35|209.95|212.49|210.09|212.49|210.09|212.35|209.95|0
1651171750000|2022-04-28 18:49:10|212.35|209.95|212.49|210.09|212.63|210.23|212.35|209.95|0
1651171760000|2022-04-28 18:49:20|212.35|209.95|212.49|210.09|212.49|210.09|212.35|209.95|0
1651171770000|2022-04-28 18:49:30|212.35|209.95|212.63|210.23|212.63|210.23|212.35|209.95|0
1651171780000|2022-04-28 18:49:40|212.91|210.51|212.91|210.51|212.91|210.51|212.77|210.37|0
1651171790000|2022-04-28 18:49:50|213.05|210.65|213.33|210.93|213.33|210.93|213.05|210.65|0
1651171800000|2022-04-28 18:50:00|213.47|211.07|213.19|210.79|213.47|211.07|213.19|210.79|0
1651171810000|2022-04-28 18:50:10|213.33|210.93|213.75|211.35|213.75|211.35|213.33|210.93|0
1651171820000|2022-04-28 18:50:20|214.03|211.63|214.17|211.77|214.17|211.77|213.89|211.49|0
1651171830000|2022-04-28 18:50:30|214.31|211.91|214.59|212.19|214.59|212.19|214.31|211.91|0
1651171840000|2022-04-28 18:50:40|214.73|212.33|214.87|212.47|214.87|212.47|214.59|212.19|0
1651171850000|2022-04-28 18:50:50|214.73|212.33|215.16|212.76|215.16|212.76|214.73|212.33|0
1651171860000|2022-04-28 18:51:00|215.3|212.9|215.3|212.9|215.44|213.04|215.3|212.9|0
1651171870000|2022-04-28 18:51:10|215.16|212.76|215.16|212.76|215.16|212.76|215.16|212.76|0
1651171880000|2022-04-28 18:51:20|215.01|212.61|215.3|212.9|215.3|212.9|215.01|212.61|0
1651171890000|2022-04-28 18:51:30|214.87|212.47|214.73|212.33|214.87|212.47|214.73|212.33|0
1651171900000|2022-04-28 18:51:40|214.87|212.47|214.94|212.54|214.94|212.54|214.73|212.33|0
1651171910000|2022-04-28 18:51:50|215.16|212.76|215.15|212.75|215.16|212.76|215.15|212.75|0
1651171920000|2022-04-28 18:52:00|215.3|212.9|215.3|212.9|215.44|213.04|215.3|212.9|0
1651171930000|2022-04-28 18:52:10|215.15|212.75|215.15|212.75|215.44|213.04|215.15|212.75|0
1651171940000|2022-04-28 18:52:20|215.3|212.9|215.01|212.61|215.3|212.9|215.01|212.61|0
1651171950000|2022-04-28 18:52:30|214.87|212.47|214.59|212.19|214.87|212.47|214.59|212.19|0
1651171960000|2022-04-28 18:52:40|214.73|212.33|214.73|212.33|214.87|212.47|214.73|212.33|0
1651171970000|2022-04-28 18:52:50|214.87|212.47|214.66|212.26|214.87|212.47|214.66|212.26|0
1651171980000|2022-04-28 18:53:00|214.73|212.33|214.59|212.19|214.73|212.33|214.59|212.19|0
1651171990000|2022-04-28 18:53:10|214.31|211.91|213.89|211.49|214.31|211.91|213.89|211.49|0
1651172000000|2022-04-28 18:53:20|213.75|211.35|213.61|211.21|213.75|211.35|213.61|211.21|0
1651172010000|2022-04-28 18:53:30|213.47|211.07|213.47|211.07|213.47|211.07|213.33|210.93|0
1651172020000|2022-04-28 18:53:40|213.33|210.93|213.75|211.35|213.75|211.35|213.33|210.93|0
1651172030000|2022-04-28 18:53:50|213.19|210.79|212.77|210.37|213.47|211.07|212.77|210.37|0
1651172040000|2022-04-28 18:54:00|212.91|210.51|212.63|210.23|213.05|210.65|212.63|210.23|0
1651172050000|2022-04-28 18:54:10|212.49|210.09|212.35|209.95|212.49|210.09|212.35|209.95|0
1651172060000|2022-04-28 18:54:20|212.21|209.81|211.51|209.11|212.21|209.81|211.51|209.11|0
1651172070000|2022-04-28 18:54:30|211.37|208.97|210.95|208.55|211.51|209.11|210.95|208.55|0
1651172080000|2022-04-28 18:54:40|211.09|208.69|211.23|208.83|211.23|208.83|211.09|208.69|0
1651172090000|2022-04-28 18:54:50|211.09|208.69|210.81|208.41|211.09|208.69|210.81|208.41|0
1651172100000|2022-04-28 18:55:00|210.53|208.13|210.39|207.99|210.53|208.13|210.11|207.71|0
1651172110000|2022-04-28 18:55:10|210.11|207.71|210.25|207.85|210.25|207.85|210.11|207.71|0
1651172120000|2022-04-28 18:55:20|210.67|208.27|211.09|208.69|211.09|208.69|210.67|208.27|0
1651172130000|2022-04-28 18:55:30|210.95|208.55|211.09|208.69|211.09|208.69|210.81|208.41|0
1651172140000|2022-04-28 18:55:40|210.95|208.55|211.23|208.83|211.23|208.83|210.95|208.55|0
1651172150000|2022-04-28 18:55:50|210.81|208.41|211.37|208.97|211.37|208.97|210.81|208.41|0
1651172160000|2022-04-28 18:56:00|211.65|209.25|212.2|209.8|212.2|209.8|211.65|209.25|0
1651172170000|2022-04-28 18:56:10|212.48|210.08|212.34|209.94|212.62|210.22|212.34|209.94|0
1651172180000|2022-04-28 18:56:20|212.62|210.22|212.41|210.01|212.62|210.22|212.34|209.94|0
1651172190000|2022-04-28 18:56:30|212.34|209.94|212.95|210.55|212.95|210.55|212.34|209.94|0
1651172200000|2022-04-28 18:56:40|212.81|210.41|212.81|210.41|212.81|210.41|212.67|210.27|0
1651172210000|2022-04-28 18:56:50|212.67|210.27|212.67|210.27|212.67|210.27|212.53|210.13|0
1651172220000|2022-04-28 18:57:00|212.81|210.41|213.09|210.69|213.09|210.69|212.81|210.41|0
1651172230000|2022-04-28 18:57:10|212.95|210.55|213.09|210.69|213.09|210.69|212.95|210.55|0
1651172240000|2022-04-28 18:57:20|213.23|210.83|213.37|210.97|213.37|210.97|213.23|210.83|0
1651172250000|2022-04-28 18:57:30|213.23|210.83|213.09|210.69|213.23|210.83|213.09|210.69|0
1651172260000|2022-04-28 18:57:40|213.37|210.97|213.37|210.97|213.37|210.97|213.23|210.83|0
1651172270000|2022-04-28 18:57:50|213.23|210.83|213.37|210.97|213.51|211.11|213.23|210.83|0
1651172280000|2022-04-28 18:58:00|213.51|211.11|213.23|210.83|213.51|211.11|213.09|210.69|0
1651172290000|2022-04-28 18:58:10|213.09|210.69|212.95|210.55|213.23|210.83|212.95|210.55|0
1651172300000|2022-04-28 18:58:20|212.81|210.41|213.37|210.97|213.37|210.97|212.81|210.41|0
1651172310000|2022-04-28 18:58:30|213.51|211.11|213.37|210.97|213.51|211.11|213.23|210.83|0
1651172320000|2022-04-28 18:58:40|213.23|210.83|213.09|210.69|213.23|210.83|213.09|210.69|0
1651172330000|2022-04-28 18:58:50|213.23|210.83|212.81|210.41|213.23|210.83|212.81|210.41|0
1651172340000|2022-04-28 18:59:00|212.95|210.55|212.67|210.27|212.95|210.55|212.67|210.27|0
1651172350000|2022-04-28 18:59:10|212.81|210.41|213.23|210.83|213.23|210.83|212.81|210.41|0
1651172360000|2022-04-28 18:59:20|213.37|210.97|213.23|210.83|213.37|210.97|213.23|210.83|0
1651172370000|2022-04-28 18:59:30|213.37|210.97|213.23|210.83|213.37|210.97|213.23|210.83|0
1651172380000|2022-04-28 18:59:40|213.37|210.97|212.81|210.41|213.37|210.97|212.81|210.41|0
1651172390000|2022-04-28 18:59:50|212.95|210.55|213.37|210.97|213.44|211.04|212.95|210.55|0
1651172400000|2022-04-28 19:00:00|212.67|210.27|212.67|210.27|212.95|210.55|212.67|210.27|0
1651172410000|2022-04-28 19:00:10|212.53|210.13|212.67|210.27|212.67|210.27|212.53|210.13|0
1651172420000|2022-04-28 19:00:20|212.39|209.99|212.25|209.85|212.39|209.99|212.11|209.71|0
1651172430000|2022-04-28 19:00:30|212.67|210.27|212.53|210.13|212.67|210.27|212.53|210.13|0
1651172440000|2022-04-28 19:00:40|212.39|209.99|212.81|210.41|212.81|210.41|212.39|209.99|0
1651172450000|2022-04-28 19:00:50|212.95|210.55|212.53|210.13|212.95|210.55|212.53|210.13|0
1651172460000|2022-04-28 19:01:00|212.39|209.99|211.83|209.43|212.39|209.99|211.83|209.43|0
1651172470000|2022-04-28 19:01:10|211.69|209.29|211.69|209.29|211.69|209.29|211.69|209.29|0
1651172480000|2022-04-28 19:01:20|211.83|209.43|211.69|209.29|211.83|209.43|211.69|209.29|0
1651172490000|2022-04-28 19:01:30|211.55|209.15|211.83|209.43|211.83|209.43|211.55|209.15|0
1651172500000|2022-04-28 19:01:40|212.11|209.71|211.83|209.43|212.11|209.71|211.83|209.43|0
1651172510000|2022-04-28 19:01:50|211.97|209.57|211.83|209.43|211.97|209.57|211.83|209.43|0
1651172520000|2022-04-28 19:02:00|211.97|209.57|211.14|208.74|211.97|209.57|211.14|208.74|0
1651172530000|2022-04-28 19:02:10|211.28|208.88|212.25|209.85|212.25|209.85|211.28|208.88|0
1651172540000|2022-04-28 19:02:20|212.11|209.71|212.39|209.99|212.39|209.99|211.97|209.57|0
1651172550000|2022-04-28 19:02:30|212.53|210.13|211.97|209.57|212.53|210.13|211.97|209.57|0
1651172560000|2022-04-28 19:02:40|212.39|209.99|212.39|209.99|212.53|210.13|212.39|209.99|0
1651172570000|2022-04-28 19:02:50|212.11|209.71|212.39|209.99|212.39|209.99|212.11|209.71|0
1651172580000|2022-04-28 19:03:00|212.53|210.13|212.39|209.99|212.53|210.13|212.39|209.99|0
1651172590000|2022-04-28 19:03:10|211.97|209.57|211.83|209.43|211.97|209.57|211.83|209.43|0
1651172600000|2022-04-28 19:03:20|211.69|209.29|211.69|209.29|211.69|209.29|211.55|209.15|0
1651172610000|2022-04-28 19:03:30|211.97|209.57|212.53|210.13|212.53|210.13|211.97|209.57|0
1651172620000|2022-04-28 19:03:40|212.6|210.2|213.51|211.11|213.51|211.11|212.6|210.2|0
1651172630000|2022-04-28 19:03:50|213.79|211.39|214.07|211.67|214.07|211.67|213.37|210.97|0
1651172640000|2022-04-28 19:04:00|214.63|212.23|214.77|212.37|214.77|212.37|214.63|212.23|0
1651172650000|2022-04-28 19:04:10|214.98|212.58|214.98|212.58|215.19|212.79|214.91|212.51|0
1651172660000|2022-04-28 19:04:20|214.77|212.37|214.63|212.23|214.91|212.51|214.63|212.23|0
1651172670000|2022-04-28 19:04:30|214.91|212.51|213.65|211.25|214.91|212.51|213.65|211.25|0
1651172680000|2022-04-28 19:04:40|213.51|211.11|213.37|210.97|213.51|211.11|213.37|210.97|0
1651172690000|2022-04-28 19:04:50|213.23|210.83|213.43|211.03|213.43|211.03|213.09|210.69|0
1651172700000|2022-04-28 19:05:00|213.37|210.97|213.93|211.53|213.93|211.53|213.37|210.97|0
1651172710000|2022-04-28 19:05:10|214.27|211.87|214.07|211.67|214.27|211.87|214.07|211.67|0
1651172720000|2022-04-28 19:05:20|214.21|211.81|214.49|212.09|214.49|212.09|214.21|211.81|0
1651172730000|2022-04-28 19:05:30|214.63|212.23|214.77|212.37|214.77|212.37|214.35|211.95|0
1651172740000|2022-04-28 19:05:40|214.49|212.09|214.35|211.95|214.49|212.09|214.35|211.95|0
1651172750000|2022-04-28 19:05:50|214.21|211.81|214.21|211.81|214.21|211.81|214.07|211.67|0
1651172760000|2022-04-28 19:06:00|214.49|212.09|214.77|212.37|214.77|212.37|214.49|212.09|0
1651172770000|2022-04-28 19:06:10|214.91|212.51|215.05|212.65|215.05|212.65|214.77|212.37|0
1651172780000|2022-04-28 19:06:20|214.77|212.37|214.91|212.51|214.91|212.51|214.77|212.37|0
1651172790000|2022-04-28 19:06:30|215.33|212.93|215.47|213.07|215.47|213.07|215.19|212.79|0
1651172800000|2022-04-28 19:06:40|215.33|212.93|215.33|212.93|215.47|213.07|215.33|212.93|0
1651172810000|2022-04-28 19:06:50|215.47|213.07|215.47|213.07|215.47|213.07|215.47|213.07|0
1651172820000|2022-04-28 19:07:00|215.61|213.21|215.33|212.93|215.61|213.21|215.33|212.93|0
1651172830000|2022-04-28 19:07:10|215.19|212.79|215.05|212.65|215.19|212.79|214.91|212.51|0
1651172840000|2022-04-28 19:07:20|215.15|212.27|215.29|212.41|215.29|212.41|215.15|212.27|0
1651172850000|2022-04-28 19:07:30|215.43|212.55|215.57|212.69|215.57|212.69|215.43|212.55|0
1651172860000|2022-04-28 19:07:40|215.43|212.55|215.29|212.41|215.43|212.55|215.29|212.41|0
1651172870000|2022-04-28 19:07:50|215.43|212.55|215.57|212.69|215.57|212.69|215.15|212.27|0
1651172880000|2022-04-28 19:08:00|215.71|212.83|215.71|212.83|215.71|212.83|215.57|212.69|0
1651172890000|2022-04-28 19:08:10|215.85|212.97|215.85|212.97|215.85|212.97|215.85|212.97|0
1651172900000|2022-04-28 19:08:20|215.71|212.83|215.43|212.55|215.71|212.83|215.43|212.55|0
1651172910000|2022-04-28 19:08:30|215.57|212.69|215.64|212.76|215.64|212.76|215.57|212.69|0
1651172920000|2022-04-28 19:08:40|215.85|212.97|215.71|212.83|215.85|212.97|215.71|212.83|0
1651172930000|2022-04-28 19:08:50|215.85|212.97|215.99|213.11|215.99|213.11|215.85|212.97|0
1651172940000|2022-04-28 19:09:00|216.13|213.25|215.71|212.83|216.13|213.25|215.71|212.83|0
1651172950000|2022-04-28 19:09:10|215.57|212.69|215.71|212.83|215.71|212.83|215.57|212.69|0
1651172960000|2022-04-28 19:09:20|215.99|213.11|215.92|213.04|215.99|213.11|215.92|213.04|0
1651172970000|2022-04-28 19:09:30|215.85|212.97|215.99|213.11|215.99|213.11|215.85|212.97|0
1651172980000|2022-04-28 19:09:40|215.71|212.83|215.71|212.83|215.71|212.83|215.57|212.69|0
1651172990000|2022-04-28 19:09:50|215.85|212.97|215.29|212.41|215.85|212.97|215.29|212.41|0
1651173000000|2022-04-28 19:10:00|215.15|212.27|214.86|211.98|215.15|212.27|214.86|211.98|0
1651173010000|2022-04-28 19:10:10|214.58|211.7|214.16|211.28|214.58|211.7|214.02|211.14|0
1651173020000|2022-04-28 19:10:20|214.58|211.7|213.6|210.72|214.58|211.7|213.46|210.58|0
1651173030000|2022-04-28 19:10:30|212.9|210.02|213.6|210.72|213.6|210.72|212.76|209.88|0
1651173040000|2022-04-28 19:10:40|213.74|210.86|213.6|210.72|213.88|211|213.6|210.72|0
1651173050000|2022-04-28 19:10:50|213.46|210.58|213.32|210.44|213.6|210.72|213.32|210.44|0
1651173060000|2022-04-28 19:11:00|213.6|210.72|213.88|211|214.02|211.14|213.6|210.72|0
1651173070000|2022-04-28 19:11:10|214.02|211.14|213.6|210.72|214.02|211.14|213.32|210.44|0
1651173080000|2022-04-28 19:11:20|214.16|211.28|214.09|211.21|214.3|211.42|214.09|211.21|0
1651173090000|2022-04-28 19:11:30|213.88|211|213.88|211|214.16|211.28|213.88|211|0
1651173100000|2022-04-28 19:11:40|214.09|211.21|214.09|211.21|214.09|211.21|214.02|211.14|0
1651173110000|2022-04-28 19:11:50|214.3|211.42|213.88|211|214.3|211.42|213.88|211|0
1651173120000|2022-04-28 19:12:00|213.46|210.58|213.88|211|213.88|211|213.46|210.58|0
1651173130000|2022-04-28 19:12:10|213.81|210.93|213.6|210.72|213.81|210.93|213.46|210.58|0
1651173140000|2022-04-28 19:12:20|213.46|210.58|212.9|210.02|213.46|210.58|212.9|210.02|0
1651173150000|2022-04-28 19:12:30|213.18|210.3|212.48|209.6|213.18|210.3|212.48|209.6|0
1651173160000|2022-04-28 19:12:40|212.34|209.46|212.34|209.46|212.48|209.6|212.34|209.46|0
1651173170000|2022-04-28 19:12:50|212.48|209.6|212.76|209.88|213.04|210.16|212.48|209.6|0
1651173180000|2022-04-28 19:13:00|212.9|210.02|212.9|210.02|212.97|210.09|212.9|210.02|0
1651173190000|2022-04-28 19:13:10|213.04|210.16|212.9|210.02|213.04|210.16|212.62|209.74|0
1651173200000|2022-04-28 19:13:20|212.76|209.88|212.97|210.09|212.97|210.09|212.76|209.88|0
1651173210000|2022-04-28 19:13:30|212.9|210.02|213.32|210.44|213.32|210.44|212.9|210.02|0
1651173220000|2022-04-28 19:13:40|213.46|210.58|213.46|210.58|213.46|210.58|213.39|210.51|0
1651173230000|2022-04-28 19:13:50|213.04|210.16|213.32|210.44|213.32|210.44|213.04|210.16|0
1651173240000|2022-04-28 19:14:00|213.46|210.58|213.46|210.58|213.74|210.86|213.46|210.58|0
1651173250000|2022-04-28 19:14:10|213.74|210.86|213.74|210.86|213.74|210.86|213.6|210.72|0
1651173260000|2022-04-28 19:14:20|213.6|210.72|213.04|210.16|213.6|210.72|213.04|210.16|0
1651173270000|2022-04-28 19:14:30|213.18|210.3|213.67|210.79|213.67|210.79|213.18|210.3|0
1651173280000|2022-04-28 19:14:40|213.6|210.72|213.18|210.3|213.6|210.72|213.18|210.3|0
1651173290000|2022-04-28 19:14:50|213.32|210.44|213.25|210.37|213.32|210.44|213.25|210.37|0
1651173300000|2022-04-28 19:15:00|213.04|210.16|213.18|210.3|213.18|210.3|212.9|210.02|0
1651173310000|2022-04-28 19:15:10|212.9|210.02|212.76|209.88|213.04|210.16|212.76|209.88|0
1651173320000|2022-04-28 19:15:20|213.04|210.16|212.76|209.88|213.32|210.44|212.76|209.88|0
1651173330000|2022-04-28 19:15:30|212.62|209.74|212.34|209.46|212.62|209.74|212.34|209.46|0
1651173340000|2022-04-28 19:15:40|212.48|209.6|212.62|209.74|212.62|209.74|212.2|209.32|0
1651173350000|2022-04-28 19:15:50|212.76|209.88|212.48|209.6|212.76|209.88|212.2|209.32|0
1651173360000|2022-04-28 19:16:00|212.34|209.46|213.04|210.16|213.18|210.3|212.34|209.46|0
1651173370000|2022-04-28 19:16:10|213.1|210.22|213.18|210.3|213.18|210.3|213.1|210.22|0
1651173380000|2022-04-28 19:16:20|213.6|210.72|214.02|211.14|214.02|211.14|213.6|210.72|0
1651173390000|2022-04-28 19:16:30|214.16|211.28|213.88|211|214.16|211.28|213.88|211|0
1651173400000|2022-04-28 19:16:40|214.02|211.14|214.22|211.34|214.22|211.34|214.02|211.14|0
1651173410000|2022-04-28 19:16:50|214.58|211.7|214.93|212.05|215|212.12|214.58|211.7|0
1651173420000|2022-04-28 19:17:00|215|212.12|214.72|211.84|215.28|212.4|214.72|211.84|0
1651173430000|2022-04-28 19:17:10|214.58|211.7|214.02|211.14|214.58|211.7|213.88|211|0
1651173440000|2022-04-28 19:17:20|213.6|210.72|214.02|211.14|214.02|211.14|213.6|210.72|0
1651173450000|2022-04-28 19:17:30|213.74|210.86|213.74|210.86|214.02|211.14|213.74|210.86|0
1651173460000|2022-04-28 19:17:40|213.88|211|214.02|211.14|214.02|211.14|213.74|210.86|0
1651173470000|2022-04-28 19:17:50|214.3|211.42|214.44|211.56|214.44|211.56|214.3|211.42|0
1651173480000|2022-04-28 19:18:00|214.3|211.42|214.44|211.56|214.58|211.7|214.3|211.42|0
1651173490000|2022-04-28 19:18:10|214.58|211.7|214.3|211.42|214.58|211.7|214.3|211.42|0
1651173500000|2022-04-28 19:18:20|214.44|211.56|214.3|211.42|214.44|211.56|214.3|211.42|0
1651173510000|2022-04-28 19:18:30|214.44|211.56|214.58|211.7|214.58|211.7|214.3|211.42|0
1651173520000|2022-04-28 19:18:40|214.72|211.84|214.72|211.84|214.72|211.84|214.58|211.7|0
1651173530000|2022-04-28 19:18:50|214.86|211.98|214.72|211.84|214.86|211.98|214.72|211.84|0
1651173540000|2022-04-28 19:19:00|214.58|211.7|215.14|212.26|215.14|212.26|214.58|211.7|0
1651173550000|2022-04-28 19:19:10|215|212.12|215|212.12|215|212.12|214.86|211.98|0
1651173560000|2022-04-28 19:19:20|214.92|212.04|215.14|212.26|215.14|212.26|214.92|212.04|0
1651173570000|2022-04-28 19:19:30|215|212.12|215.56|212.68|215.56|212.68|215|212.12|0
1651173580000|2022-04-28 19:19:40|215.7|212.82|215.84|212.96|215.84|212.96|215.63|212.75|0
1651173590000|2022-04-28 19:19:50|215.7|212.82|215.84|212.96|215.84|212.96|215.56|212.68|0
1651173600000|2022-04-28 19:20:00|215.98|213.1|216.12|213.24|216.12|213.24|215.98|213.1|0
1651173610000|2022-04-28 19:20:10|215.98|213.1|215.84|212.96|216.12|213.24|215.84|212.96|0
1651173620000|2022-04-28 19:20:20|215.42|212.54|215.28|212.4|215.42|212.54|215.28|212.4|0
1651173630000|2022-04-28 19:20:30|215.14|212.26|215.56|212.68|215.56|212.68|215.14|212.26|0
1651173640000|2022-04-28 19:20:40|215.42|212.54|215.28|212.4|215.56|212.68|215.28|212.4|0
1651173650000|2022-04-28 19:20:50|215.14|212.26|215.56|212.68|215.56|212.68|215.14|212.26|0
1651173660000|2022-04-28 19:21:00|215.28|212.4|215.63|212.75|215.7|212.82|215.28|212.4|0
1651173670000|2022-04-28 19:21:10|215.56|212.68|215.84|212.96|215.98|213.1|215.42|212.54|0
1651173680000|2022-04-28 19:21:20|215.98|213.1|215.98|213.1|216.12|213.24|215.98|213.1|0
1651173690000|2022-04-28 19:21:30|216.12|213.24|216.54|213.66|216.68|213.8|216.12|213.24|0
1651173700000|2022-04-28 19:21:40|216.4|213.52|216.76|213.88|216.9|214.02|216.4|213.52|0
1651173710000|2022-04-28 19:21:50|216.48|213.6|216.55|213.67|216.55|213.67|216.48|213.6|0
1651173720000|2022-04-28 19:22:00|216.69|213.81|216.97|214.09|216.97|214.09|216.69|213.81|0
1651173730000|2022-04-28 19:22:10|216.83|213.95|217.25|214.37|217.25|214.37|216.83|213.95|0
1651173740000|2022-04-28 19:22:20|217.11|214.23|217.39|214.51|217.39|214.51|216.97|214.09|0
1651173750000|2022-04-28 19:22:30|217.54|214.66|217.68|214.8|217.68|214.8|217.39|214.51|0
1651173760000|2022-04-28 19:22:40|217.54|214.66|217.68|214.8|217.68|214.8|217.39|214.51|0
1651173770000|2022-04-28 19:22:50|218.24|215.36|218.38|215.5|218.52|215.64|218.24|215.36|0
1651173780000|2022-04-28 19:23:00|218.67|215.79|219.09|216.21|219.09|216.21|218.67|215.79|0
1651173790000|2022-04-28 19:23:10|218.95|216.07|218.95|216.07|218.95|216.07|218.95|216.07|0
1651173800000|2022-04-28 19:23:20|219.09|216.21|219.37|216.49|219.37|216.49|219.09|216.21|0
1651173810000|2022-04-28 19:23:30|219.23|216.35|218.81|215.93|219.23|216.35|218.81|215.93|0
1651173820000|2022-04-28 19:23:40|218.95|216.07|218.95|216.07|219.09|216.21|218.95|216.07|0
1651173830000|2022-04-28 19:23:50|219.09|216.21|219.23|216.35|219.23|216.35|219.09|216.21|0
1651173840000|2022-04-28 19:24:00|219.37|216.49|219.09|216.21|219.37|216.49|219.09|216.21|0
1651173850000|2022-04-28 19:24:10|219.23|216.35|219.23|216.35|219.23|216.35|218.95|216.07|0
1651173860000|2022-04-28 19:24:20|219.09|216.21|219.23|216.35|219.23|216.35|219.09|216.21|0
1651173870000|2022-04-28 19:24:30|219.37|216.49|219.23|216.35|219.37|216.49|219.09|216.21|0
1651173880000|2022-04-28 19:24:40|219.37|216.49|219.23|216.35|219.51|216.63|219.23|216.35|0
1651173890000|2022-04-28 19:24:50|219.37|216.49|219.37|216.49|219.37|216.49|219.37|216.49|0
1651173900000|2022-04-28 19:25:00|218.95|216.07|218.95|216.07|218.95|216.07|218.81|215.93|0
1651173910000|2022-04-28 19:25:10|219.09|216.21|219.23|216.35|219.23|216.35|218.81|215.93|0
1651173920000|2022-04-28 19:25:20|219.09|216.21|218.81|215.93|219.09|216.21|218.81|215.93|0
1651173930000|2022-04-28 19:25:30|218.95|216.07|218.95|216.07|219.09|216.21|218.95|216.07|0
1651173940000|2022-04-28 19:25:40|219.09|216.21|218.95|216.07|219.09|216.21|218.95|216.07|0
1651173950000|2022-04-28 19:25:50|218.52|215.64|218.52|215.64|218.95|216.07|218.52|215.64|0
1651173960000|2022-04-28 19:26:00|218.66|215.78|218.95|216.07|218.95|216.07|218.52|215.64|0
1651173970000|2022-04-28 19:26:10|218.66|215.78|218.8|215.92|218.95|216.07|218.66|215.78|0
1651173980000|2022-04-28 19:26:20|218.66|215.78|217.81|214.93|218.66|215.78|217.81|214.93|0
1651173990000|2022-04-28 19:26:30|217.39|214.51|217.25|214.37|217.39|214.51|217.25|214.37|0
1651174000000|2022-04-28 19:26:40|217.11|214.23|216.55|213.67|217.11|214.23|216.55|213.67|0
1651174010000|2022-04-28 19:26:50|216.12|213.24|216.55|213.67|216.69|213.81|216.12|213.24|0
1651174020000|2022-04-28 19:27:00|216.26|213.38|216.61|213.73|216.61|213.73|216.12|213.24|0
1651174030000|2022-04-28 19:27:10|217.11|214.23|216.55|213.67|217.11|214.23|216.55|213.67|0
1651174040000|2022-04-28 19:27:20|216.69|213.81|216.83|213.95|216.83|213.95|216.55|213.67|0
1651174050000|2022-04-28 19:27:30|216.97|214.09|217.11|214.23|217.25|214.37|216.97|214.09|0
1651174060000|2022-04-28 19:27:40|216.97|214.09|216.97|214.09|216.97|214.09|216.97|214.09|0
1651174070000|2022-04-28 19:27:50|217.11|214.23|217.25|214.37|217.39|214.51|217.11|214.23|0
1651174080000|2022-04-28 19:28:00|217.39|214.51|217.53|214.65|217.53|214.65|217.11|214.23|0
1651174090000|2022-04-28 19:28:10|217.95|215.07|217.67|214.79|217.95|215.07|217.67|214.79|0
1651174100000|2022-04-28 19:28:20|217.81|214.93|217.67|214.79|217.81|214.93|217.67|214.79|0
1651174110000|2022-04-28 19:28:30|217.53|214.65|217.39|214.51|217.53|214.65|217.25|214.37|0
1651174120000|2022-04-28 19:28:40|216.83|213.95|217.11|214.23|217.11|214.23|216.83|213.95|0
1651174130000|2022-04-28 19:28:50|217.39|214.51|217.53|214.65|217.53|214.65|217.39|214.51|0
1651174140000|2022-04-28 19:29:00|217.25|214.37|216.97|214.09|217.53|214.65|216.97|214.09|0
1651174150000|2022-04-28 19:29:10|216.83|213.95|216.4|213.52|216.83|213.95|216.4|213.52|0
1651174160000|2022-04-28 19:29:20|216.26|213.38|216.4|213.52|216.4|213.52|216.26|213.38|0
1651174170000|2022-04-28 19:29:30|216.26|213.38|216.12|213.24|216.26|213.38|216.12|213.24|0
1651174180000|2022-04-28 19:29:40|215.98|213.1|215.14|212.26|215.98|213.1|215.14|212.26|0
1651174190000|2022-04-28 19:29:50|215.28|212.4|214.72|211.84|215.28|212.4|214.72|211.84|0
1651174200000|2022-04-28 19:30:00|214.58|211.7|214.72|211.84|215.14|212.26|214.58|211.7|0
1651174210000|2022-04-28 19:30:10|214.86|211.98|215.14|212.26|215.28|212.4|214.86|211.98|0
1651174220000|2022-04-28 19:30:20|215|212.12|214.86|211.98|215|212.12|214.58|211.7|0
1651174230000|2022-04-28 19:30:30|214.72|211.84|214.22|211.34|214.72|211.84|214.22|211.34|0
1651174240000|2022-04-28 19:30:40|214.16|211.28|213.6|210.72|214.16|211.28|213.6|210.72|0
1651174250000|2022-04-28 19:30:50|213.74|210.86|213.6|210.72|213.74|210.86|213.6|210.72|0
1651174260000|2022-04-28 19:31:00|212.76|209.88|212.9|210.02|212.9|210.02|212.76|209.88|0
1651174270000|2022-04-28 19:31:10|213.18|210.3|213.88|211|213.88|211|213.18|210.3|0
1651174280000|2022-04-28 19:31:20|214.02|211.14|213.74|210.86|214.16|211.28|213.74|210.86|0
1651174290000|2022-04-28 19:31:30|213.6|210.72|213.88|211|213.88|211|213.6|210.72|0
1651174300000|2022-04-28 19:31:40|213.46|210.58|213.46|210.58|213.46|210.58|213.32|210.44|0
1651174310000|2022-04-28 19:31:50|213.32|210.44|213.18|210.3|213.32|210.44|213.18|210.3|0
1651174320000|2022-04-28 19:32:00|213.46|210.58|213.88|211|214.16|211.28|213.46|210.58|0
1651174330000|2022-04-28 19:32:10|214.16|211.28|214.16|211.28|214.3|211.42|214.16|211.28|0
1651174340000|2022-04-28 19:32:20|214.3|211.42|213.6|210.72|214.3|211.42|213.6|210.72|0
1651174350000|2022-04-28 19:32:30|213.32|210.44|213.18|210.3|213.38|210.5|213.18|210.3|0
1651174360000|2022-04-28 19:32:40|213.04|210.16|213.18|210.3|213.32|210.44|213.04|210.16|0
1651174370000|2022-04-28 19:32:50|213.32|210.44|212.9|210.02|213.32|210.44|212.9|210.02|0
1651174380000|2022-04-28 19:33:00|212.76|209.88|212.9|210.02|212.9|210.02|212.76|209.88|0
1651174390000|2022-04-28 19:33:10|213.18|210.3|212.9|210.02|213.18|210.3|212.9|210.02|0
1651174400000|2022-04-28 19:33:20|212.97|210.09|212.34|209.46|212.97|210.09|212.34|209.46|0
1651174410000|2022-04-28 19:33:30|212.48|209.6|212.06|209.18|212.62|209.74|212.06|209.18|0
1651174420000|2022-04-28 19:33:40|212.2|209.32|211.78|208.9|212.2|209.32|211.78|208.9|0
1651174430000|2022-04-28 19:33:50|211.92|209.04|211.65|208.77|211.92|209.04|211.65|208.77|0
1651174440000|2022-04-28 19:34:00|211.37|208.49|210.81|207.93|211.37|208.49|210.81|207.93|0
1651174450000|2022-04-28 19:34:10|210.95|208.07|210.81|207.93|210.95|208.07|210.81|207.93|0
1651174460000|2022-04-28 19:34:20|210.95|208.07|212.86|209.98|212.86|209.98|210.95|208.07|0
1651174470000|2022-04-28 19:34:30|212.79|209.91|212.38|209.5|212.79|209.91|212.38|209.5|0
1651174490000|2022-04-28 19:34:50|212.52|209.64|212.79|209.91|212.79|209.91|212.52|209.64|0
1651174500000|2022-04-28 19:35:00|212.93|210.05|212.93|210.05|212.93|210.05|212.79|209.91|0
1651174510000|2022-04-28 19:35:10|212.79|209.91|212.38|209.5|212.79|209.91|212.38|209.5|0
1651174520000|2022-04-28 19:35:20|212.65|209.77|212.52|209.64|212.79|209.91|212.52|209.64|0
1651174530000|2022-04-28 19:35:30|212.65|209.77|212.65|209.77|212.65|209.77|212.38|209.5|0
1651174540000|2022-04-28 19:35:40|212.79|209.91|212.79|209.91|212.79|209.91|212.79|209.91|0
1651174550000|2022-04-28 19:35:50|212.51|209.63|212.51|209.63|212.51|209.63|212.38|209.5|0
1651174560000|2022-04-28 19:36:00|212.38|209.5|212.38|209.5|212.38|209.5|212.38|209.5|0
1651174570000|2022-04-28 19:36:10|212.93|210.05|212.24|209.36|212.93|210.05|211.96|209.08|0
1651174580000|2022-04-28 19:36:20|212.1|209.22|211.68|208.8|212.1|209.22|211.68|208.8|0
1651174590000|2022-04-28 19:36:30|211.82|208.94|212.1|209.22|212.1|209.22|211.68|208.8|0
1651174600000|2022-04-28 19:36:40|212.44|209.56|212.38|209.5|212.65|209.77|212.1|209.22|0
1651174610000|2022-04-28 19:36:50|211.96|209.08|211.68|208.8|211.96|209.08|211.68|208.8|0
1651174620000|2022-04-28 19:37:00|210.85|207.97|210.85|207.97|210.85|207.97|210.85|207.97|0
1651174630000|2022-04-28 19:37:10|211.13|208.25|210.85|207.97|211.13|208.25|210.72|207.84|0
1651174640000|2022-04-28 19:37:20|210.58|207.7|210.72|207.84|210.72|207.84|210.58|207.7|0
1651174650000|2022-04-28 19:37:30|210.99|208.11|211.41|208.53|211.41|208.53|210.99|208.11|0
1651174660000|2022-04-28 19:37:40|211.68|208.8|211.96|209.08|211.96|209.08|211.68|208.8|0
1651174670000|2022-04-28 19:37:50|212.1|209.22|212.93|210.05|212.93|210.05|212.1|209.22|0
1651174680000|2022-04-28 19:38:00|213.62|210.74|214.32|211.44|214.32|211.44|213.62|210.74|0
1651174690000|2022-04-28 19:38:10|214.04|211.16|213.62|210.74|214.04|211.16|213.62|210.74|0
1651174700000|2022-04-28 19:38:20|213.9|211.02|213.07|210.19|213.9|211.02|213.07|210.19|0
1651174710000|2022-04-28 19:38:30|212.65|209.77|212.58|209.7|212.79|209.91|212.51|209.63|0
1651174720000|2022-04-28 19:38:40|212.24|209.36|212.93|210.05|212.93|210.05|212.24|209.36|0
1651174730000|2022-04-28 19:38:50|212.65|209.77|212.1|209.22|213.07|210.19|212.1|209.22|0
1651174740000|2022-04-28 19:39:00|211.54|208.66|210.16|207.28|211.54|208.66|210.16|207.28|0
1651174750000|2022-04-28 19:39:10|209.75|206.87|211.13|208.25|211.13|208.25|209.75|206.87|0
1651174760000|2022-04-28 19:39:20|211.54|208.66|210.44|207.56|211.54|208.66|210.44|207.56|0
1651174770000|2022-04-28 19:39:30|210.58|207.7|210.37|207.49|210.58|207.7|210.3|207.42|0
1651174780000|2022-04-28 19:39:40|210.85|207.97|210.99|208.11|211.13|208.25|210.85|207.97|0
1651174790000|2022-04-28 19:39:50|211.4|208.52|211.82|208.94|211.96|209.08|211.4|208.52|0
1651174800000|2022-04-28 19:40:00|211.68|208.8|211.54|208.66|211.82|208.94|211.54|208.66|0
1651174810000|2022-04-28 19:40:10|212.1|209.22|211.68|208.8|212.23|209.35|211.68|208.8|0
1651174820000|2022-04-28 19:40:20|211.75|208.87|212.65|209.77|212.65|209.77|211.68|208.8|0
1651174830000|2022-04-28 19:40:30|212.79|209.91|212.85|209.97|212.93|210.05|212.65|209.77|0
1651174840000|2022-04-28 19:40:40|212.79|209.91|213.07|210.19|213.34|210.46|212.79|209.91|0
1651174850000|2022-04-28 19:40:50|213.34|210.46|214.04|211.16|214.04|211.16|213.34|210.46|0
1651174860000|2022-04-28 19:41:00|213.76|210.88|214.18|211.3|214.32|211.44|213.76|210.88|0
1651174870000|2022-04-28 19:41:10|214.46|211.58|214.6|211.72|214.74|211.86|214.46|211.58|0
1651174880000|2022-04-28 19:41:20|214.74|211.86|215.15|212.27|215.15|212.27|214.74|211.86|0
1651174890000|2022-04-28 19:41:30|214.94|212.06|214.46|211.58|215.01|212.13|214.46|211.58|0
1651174900000|2022-04-28 19:41:40|214.32|211.44|213.76|210.88|214.46|211.58|213.76|210.88|0
1651174910000|2022-04-28 19:41:50|214.04|211.16|213.9|211.02|214.04|211.16|213.9|211.02|0
1651174920000|2022-04-28 19:42:00|213.76|210.88|214.32|211.44|214.32|211.44|213.76|210.88|0
1651174930000|2022-04-28 19:42:10|214.04|211.16|214.04|211.16|214.04|211.16|213.76|210.88|0
1651174940000|2022-04-28 19:42:20|214.32|211.44|213.62|210.74|214.32|211.44|213.62|210.74|0
1651174950000|2022-04-28 19:42:30|213.69|210.81|213.76|210.88|213.76|210.88|213.62|210.74|0
1651174960000|2022-04-28 19:42:40|214.04|211.16|213.2|210.32|214.04|211.16|213.2|210.32|0
1651174970000|2022-04-28 19:42:50|213.13|210.25|212.37|209.49|213.13|210.25|212.37|209.49|0
1651174980000|2022-04-28 19:43:00|212.23|209.35|211.95|209.07|212.51|209.63|211.95|209.07|0
1651174990000|2022-04-28 19:43:10|211.82|208.94|211.95|209.07|211.95|209.07|211.82|208.94|0
1651175000000|2022-04-28 19:43:20|211.82|208.94|211.68|208.8|211.95|209.07|211.68|208.8|0
1651175010000|2022-04-28 19:43:30|211.82|208.94|210.57|207.69|211.82|208.94|210.57|207.69|0
1651175020000|2022-04-28 19:43:40|210.16|207.28|209.88|207|210.3|207.42|209.88|207|0
1651175030000|2022-04-28 19:43:50|210.02|207.14|210.3|207.42|210.3|207.42|209.88|207|0
1651175040000|2022-04-28 19:44:00|210.99|208.11|211.54|208.66|211.54|208.66|210.99|208.11|0
1651175050000|2022-04-28 19:44:10|210.85|207.97|210.43|207.55|210.85|207.97|210.43|207.55|0
1651175060000|2022-04-28 19:44:20|210.02|207.14|210.43|207.55|210.57|207.69|210.02|207.14|0
1651175070000|2022-04-28 19:44:30|210.3|207.42|209.74|206.86|210.3|207.42|209.74|206.86|0
1651175080000|2022-04-28 19:44:40|209.19|206.31|209.74|206.86|209.74|206.86|209.19|206.31|0
1651175090000|2022-04-28 19:44:50|209.88|207|209.88|207|209.88|207|209.54|206.66|0
1651175100000|2022-04-28 19:45:00|209.47|206.59|209.06|206.18|209.61|206.73|209.06|206.18|0
1651175110000|2022-04-28 19:45:10|209.19|206.31|209.61|206.73|209.61|206.73|209.19|206.31|0
1651175120000|2022-04-28 19:45:20|210.02|207.14|209.88|207|210.02|207.14|209.88|207|0
1651175130000|2022-04-28 19:45:30|210.16|207.28|210.71|207.83|210.85|207.97|210.16|207.28|0
1651175140000|2022-04-28 19:45:40|210.57|207.69|210.29|207.41|210.57|207.69|210.29|207.41|0
1651175150000|2022-04-28 19:45:50|210.85|207.97|211.68|208.8|211.81|208.93|210.85|207.97|0
1651175160000|2022-04-28 19:46:00|212.64|209.76|211.95|209.07|212.78|209.9|211.95|209.07|0
1651175170000|2022-04-28 19:46:10|212.23|209.35|211.12|208.24|212.23|209.35|211.12|208.24|0
1651175180000|2022-04-28 19:46:20|210.09|207.21|210.16|207.28|210.23|207.35|209.88|207|0
1651175190000|2022-04-28 19:46:30|210.87|207.99|210.87|207.99|210.87|207.99|210.6|207.72|0
1651175200000|2022-04-28 19:46:40|210.73|207.85|211.01|208.13|211.01|208.13|210.6|207.72|0
1651175210000|2022-04-28 19:46:50|211.15|208.27|211.01|208.13|211.29|208.41|211.01|208.13|0
1651175220000|2022-04-28 19:47:00|211.56|208.68|211.15|208.27|211.56|208.68|211.15|208.27|0
1651175230000|2022-04-28 19:47:10|211.42|208.54|211.01|208.13|211.42|208.54|211.01|208.13|0
1651175240000|2022-04-28 19:47:20|210.73|207.85|210.18|207.3|210.87|207.99|210.18|207.3|0
1651175250000|2022-04-28 19:47:30|210.04|207.16|209.91|207.03|210.04|207.16|209.91|207.03|0
1651175260000|2022-04-28 19:47:40|209.77|206.89|208.88|206|209.77|206.89|208.88|206|0
1651175270000|2022-04-28 19:47:50|208.6|205.72|207.37|204.49|208.74|205.86|207.37|204.49|0
1651175280000|2022-04-28 19:48:00|207.5|204.62|207.23|204.35|207.5|204.62|206.68|203.8|0
1651175290000|2022-04-28 19:48:10|207.78|204.9|208.33|205.45|208.33|205.45|207.78|204.9|0
1651175300000|2022-04-28 19:48:20|208.05|205.17|209.15|206.27|209.15|206.27|208.05|205.17|0
1651175310000|2022-04-28 19:48:30|209.01|206.13|209.01|206.13|209.29|206.41|209.01|206.13|0
1651175320000|2022-04-28 19:48:40|209.15|206.27|209.56|206.68|209.56|206.68|209.15|206.27|0
1651175330000|2022-04-28 19:48:50|209.42|206.54|209.56|206.68|209.7|206.82|209.42|206.54|0
1651175340000|2022-04-28 19:49:00|209.29|206.41|209.15|206.27|209.29|206.41|208.87|205.99|0
1651175350000|2022-04-28 19:49:10|208.6|205.72|209.29|206.41|209.29|206.41|208.6|205.72|0
1651175360000|2022-04-28 19:49:20|208.6|205.72|208.32|205.44|209.01|206.13|208.32|205.44|0
1651175370000|2022-04-28 19:49:30|206.95|204.07|207.64|204.76|207.64|204.76|206.95|204.07|0
1651175380000|2022-04-28 19:49:40|208.05|205.17|209.01|206.13|209.01|206.13|208.05|205.17|0
1651175390000|2022-04-28 19:49:50|209.15|206.27|208.87|205.99|209.42|206.54|208.87|205.99|0
1651175400000|2022-04-28 19:50:00|208.05|205.17|207.36|204.48|208.05|205.17|206.54|203.66|0
1651175410000|2022-04-28 19:50:10|206.68|203.8|205.18|202.3|206.68|203.8|205.18|202.3|0
1651175420000|2022-04-28 19:50:20|206|203.12|206.95|204.07|206.95|204.07|206|203.12|0
1651175430000|2022-04-28 19:50:30|207.09|204.21|206.41|203.53|207.09|204.21|206.27|203.39|0
1651175440000|2022-04-28 19:50:40|205.59|202.71|206|203.12|206|203.12|205.59|202.71|0
1651175450000|2022-04-28 19:50:50|205.86|202.98|205.59|202.71|205.86|202.98|205.59|202.71|0
1651175460000|2022-04-28 19:51:00|205.18|202.3|205.59|202.71|205.59|202.71|205.18|202.3|0
1651175470000|2022-04-28 19:51:10|205.45|202.57|204.36|201.48|205.45|202.57|204.36|201.48|0
1651175480000|2022-04-28 19:51:20|204.5|201.62|204.64|201.76|204.64|201.76|204.36|201.48|0
1651175490000|2022-04-28 19:51:30|205.04|202.16|205.18|202.3|205.18|202.3|204.64|201.76|0
1651175500000|2022-04-28 19:51:40|205.45|202.57|205.45|202.57|205.45|202.57|205.32|202.44|0
1651175510000|2022-04-28 19:51:50|206.54|203.66|206.41|203.53|206.82|203.94|206.41|203.53|0
1651175520000|2022-04-28 19:52:00|206.88|204|205.86|202.98|206.95|204.07|205.86|202.98|0
1651175530000|2022-04-28 19:52:10|205.59|202.71|204.77|201.89|205.59|202.71|204.77|201.89|0
1651175540000|2022-04-28 19:52:20|205.18|202.3|205.04|202.16|205.18|202.3|204.77|201.89|0
1651175550000|2022-04-28 19:52:30|204.77|201.89|205.31|202.43|205.31|202.43|204.63|201.75|0
1651175560000|2022-04-28 19:52:40|204.77|201.89|204.91|202.03|204.91|202.03|204.63|201.75|0
1651175570000|2022-04-28 19:52:50|205.31|202.43|206.13|203.25|206.13|203.25|205.31|202.43|0
1651175580000|2022-04-28 19:53:00|205.45|202.57|205.72|202.84|206|203.12|205.45|202.57|0
1651175590000|2022-04-28 19:53:10|205.45|202.57|205.31|202.43|205.59|202.71|204.91|202.03|0
1651175600000|2022-04-28 19:53:20|205.18|202.3|205.18|202.3|205.18|202.3|205.18|202.3|0
1651175610000|2022-04-28 19:53:30|204.91|202.03|205.86|202.98|205.86|202.98|204.91|202.03|0
1651175620000|2022-04-28 19:53:40|205.72|202.84|206.54|203.66|206.54|203.66|205.72|202.84|0
1651175630000|2022-04-28 19:53:50|206.4|203.52|206.68|203.8|206.68|203.8|206.27|203.39|0
1651175640000|2022-04-28 19:54:00|206.27|203.39|206.68|203.8|206.68|203.8|206.27|203.39|0
1651175650000|2022-04-28 19:54:10|206.13|203.25|206.68|203.8|206.68|203.8|206.13|203.25|0
1651175660000|2022-04-28 19:54:20|206.81|203.93|206.68|203.8|207.09|204.21|206.68|203.8|0
1651175670000|2022-04-28 19:54:30|206.95|204.07|206.95|204.07|206.95|204.07|206.81|203.93|0
1651175680000|2022-04-28 19:54:40|208.05|205.17|208.32|205.44|208.46|205.58|208.05|205.17|0
1651175690000|2022-04-28 19:54:50|208.18|205.3|207.5|204.62|208.18|205.3|207.5|204.62|0
1651175700000|2022-04-28 19:55:00|206.87|203.99|206.32|203.44|206.87|203.99|206.32|203.44|0
1651175710000|2022-04-28 19:55:10|205.64|202.76|206.11|203.23|206.11|203.23|205.64|202.76|0
1651175720000|2022-04-28 19:55:20|206.18|203.3|205.64|202.76|206.18|203.3|205.64|202.76|0
1651175730000|2022-04-28 19:55:30|204.96|202.08|204.33|201.45|205.37|202.49|204.33|201.45|0
1651175740000|2022-04-28 19:55:40|203.93|201.05|204.3|201.42|204.64|201.76|203.65|200.77|0
1651175750000|2022-04-28 19:55:50|204.03|201.15|203.89|201.01|204.03|201.15|203.89|201.01|0
1651175760000|2022-04-28 19:56:00|204.03|201.15|203.22|200.34|204.03|201.15|203.22|200.34|0
1651175770000|2022-04-28 19:56:10|203.08|200.2|204.03|201.15|204.03|201.15|203.08|200.2|0
1651175780000|2022-04-28 19:56:20|203.89|201.01|204.3|201.42|204.3|201.42|203.89|201.01|0
1651175790000|2022-04-28 19:56:30|204.16|201.28|204.44|201.56|204.44|201.56|204.16|201.28|0
1651175800000|2022-04-28 19:56:40|204.71|201.83|204.98|202.1|204.98|202.1|204.57|201.69|0
1651175810000|2022-04-28 19:56:50|205.25|202.37|205.86|202.98|205.93|203.05|205.25|202.37|0
1651175820000|2022-04-28 19:57:00|206.34|203.46|206.2|203.32|206.61|203.73|206.2|203.32|0
1651175830000|2022-04-28 19:57:10|206.48|203.6|207.02|204.14|207.3|204.42|206.48|203.6|0
1651175840000|2022-04-28 19:57:20|206.61|203.73|206.61|203.73|206.61|203.73|206.48|203.6|0
1651175850000|2022-04-28 19:57:30|206.89|204.01|207.43|204.55|207.43|204.55|206.89|204.01|0
1651175860000|2022-04-28 19:57:40|207.02|204.14|207.22|204.34|207.3|204.42|207.02|204.14|0
1651175870000|2022-04-28 19:57:50|207.43|204.55|207.3|204.42|207.43|204.55|206.75|203.87|0
1651175880000|2022-04-28 19:58:00|206.75|203.87|207.16|204.28|207.3|204.42|206.75|203.87|0
1651175890000|2022-04-28 19:58:10|207.02|204.14|207.02|204.14|207.71|204.83|207.02|204.14|0
1651175900000|2022-04-28 19:58:20|207.09|204.21|207.43|204.55|207.43|204.55|207.02|204.14|0
1651175910000|2022-04-28 19:58:30|207.71|204.83|207.71|204.83|207.71|204.83|207.29|204.41|0
1651175920000|2022-04-28 19:58:40|207.84|204.96|208.25|205.37|208.25|205.37|207.84|204.96|0
1651175930000|2022-04-28 19:58:50|208.12|205.24|207.71|204.83|208.12|205.24|207.5|204.62|0
1651175940000|2022-04-28 19:59:00|207.57|204.69|207.98|205.1|208.39|205.51|207.57|204.69|0
1651175950000|2022-04-28 19:59:10|208.53|205.65|208.25|205.37|208.8|205.92|208.25|205.37|0
1651175960000|2022-04-28 19:59:20|208.39|205.51|209.08|206.2|209.21|206.33|208.39|205.51|0
1651175970000|2022-04-28 19:59:30|208.53|205.65|208.39|205.51|208.53|205.65|208.25|205.37|0
1651175980000|2022-04-28 19:59:40|208.25|205.37|209.21|206.33|209.21|206.33|208.25|205.37|0
1651175990000|2022-04-28 19:59:50|209.35|206.47|210.87|207.99|210.87|207.99|209.35|206.47|0
1651176010000|2022-04-28 20:00:10|208.53|205.65|209.63|206.75|209.63|206.75|208.53|205.65|0
1651176020000|2022-04-28 20:00:20|210.87|207.99|210.59|207.71|210.87|207.99|210.32|207.44|0
1651176030000|2022-04-28 20:00:30|210.73|207.85|210.59|207.71|211.14|208.26|210.32|207.44|0
1651176040000|2022-04-28 20:00:40|209.9|207.02|209.63|206.75|209.9|207.02|209.49|206.61|0
1651176050000|2022-04-28 20:00:50|209.21|206.33|207.7|204.82|209.21|206.33|207.7|204.82|0
1651176060000|2022-04-28 20:01:00|205.93|203.05|205.65|202.77|205.93|203.05|204.7|201.82|0
1651176070000|2022-04-28 20:01:10|203.89|201.01|204.02|201.14|204.97|202.09|203.62|200.74|0
1651176080000|2022-04-28 20:01:20|203.21|200.33|201.59|198.71|203.48|200.6|201.59|198.71|0
1651176090000|2022-04-28 20:01:30|200.11|197.23|199.85|196.97|200.65|197.77|198.91|196.03|0
1651176100000|2022-04-28 20:01:40|199.04|196.16|199.04|196.16|199.18|196.3|199.04|196.16|0
1651176110000|2022-04-28 20:01:50|199.45|196.57|199.04|196.16|199.45|196.57|199.04|196.16|0
1651176120000|2022-04-28 20:02:00|198.64|195.76|195.59|192.71|198.64|195.76|195.59|192.71|0
1651176130000|2022-04-28 20:02:10|194.27|191.39|194.53|191.65|194.99|192.11|194.27|191.39|0
1651176140000|2022-04-28 20:02:20|195.06|192.18|198.04|195.16|198.04|195.16|195.06|192.18|0
1651176150000|2022-04-28 20:02:30|198.91|196.03|197.58|194.7|198.91|196.03|197.18|194.3|0
1651176160000|2022-04-28 20:02:40|195.98|193.1|197.18|194.3|197.18|194.3|195.59|192.71|0
1651176170000|2022-04-28 20:02:50|197.44|194.56|195.52|192.64|198.17|195.29|195.52|192.64|0
1651176180000|2022-04-28 20:03:00|196.12|193.24|197.84|194.96|197.84|194.96|196.12|193.24|0
1651176190000|2022-04-28 20:03:10|198.91|196.03|197.51|194.63|198.91|196.03|197.51|194.63|0
1651176200000|2022-04-28 20:03:20|196.91|194.03|198.24|195.36|198.24|195.36|196.91|194.03|0
1651176210000|2022-04-28 20:03:30|197.04|194.16|197.97|195.09|197.97|195.09|197.04|194.16|0
1651176220000|2022-04-28 20:03:40|197.31|194.43|197.18|194.3|197.58|194.7|197.18|194.3|0
1651176230000|2022-04-28 20:03:50|198.24|195.36|198.31|195.43|198.37|195.49|197.91|195.03|0
1651176240000|2022-04-28 20:04:00|199.04|196.16|198.97|196.09|199.04|196.16|198.11|195.23|0
1651176250000|2022-04-28 20:04:10|198.51|195.63|198.11|195.23|198.57|195.69|198.11|195.23|0
1651176260000|2022-04-28 20:04:20|198.51|195.63|198.91|196.03|198.91|196.03|198.3|195.42|0
1651176270000|2022-04-28 20:04:30|199.18|196.3|199.77|196.89|199.77|196.89|199.04|196.16|0
1651176280000|2022-04-28 20:04:40|199.51|196.63|199.58|196.7|199.84|196.96|199.51|196.63|0
1651176290000|2022-04-28 20:04:50|198.91|196.03|200.38|197.5|200.38|197.5|198.91|196.03|0
1651176300000|2022-04-28 20:05:00|200.11|197.23|200.11|197.23|200.25|197.37|199.91|197.03|0
1651176310000|2022-04-28 20:05:10|200.98|198.1|201.32|198.44|201.86|198.98|200.98|198.1|0
1651176320000|2022-04-28 20:05:20|201.72|198.84|201.45|198.57|201.72|198.84|201.45|198.57|0
1651176330000|2022-04-28 20:05:30|201.72|198.84|202.4|199.52|202.4|199.52|201.72|198.84|0
1651176340000|2022-04-28 20:05:40|202.53|199.65|201.72|198.84|202.53|199.65|201.72|198.84|0
1651176350000|2022-04-28 20:05:50|201.86|198.98|202.13|199.25|202.4|199.52|201.86|198.98|0
1651176360000|2022-04-28 20:06:00|201.99|199.11|202.67|199.79|202.67|199.79|201.99|199.11|0
1651176370000|2022-04-28 20:06:10|203.34|200.46|202.13|199.25|203.48|200.6|202.13|199.25|0
1651176380000|2022-04-28 20:06:20|201.59|198.71|201.59|198.71|201.86|198.98|201.59|198.71|0
1651176390000|2022-04-28 20:06:30|201.32|198.44|201.59|198.71|201.72|198.84|201.32|198.44|0
1651176400000|2022-04-28 20:06:40|201.18|198.3|201.72|198.84|201.72|198.84|200.78|197.9|0
1651176410000|2022-04-28 20:06:50|201.59|198.71|201.05|198.17|201.59|198.71|200.92|198.04|0
1651176420000|2022-04-28 20:07:00|201.59|198.71|201.59|198.71|201.59|198.71|201.59|198.71|0
1651176430000|2022-04-28 20:07:10|200.58|197.7|200.11|197.23|201.05|198.17|200.11|197.23|0
1651176440000|2022-04-28 20:07:20|199.98|197.1|200.51|197.63|200.51|197.63|199.98|197.1|0
1651176450000|2022-04-28 20:07:30|200.11|197.23|199.71|196.83|200.38|197.5|199.71|196.83|0
1651176460000|2022-04-28 20:07:40|199.98|197.1|199.91|197.03|199.98|197.1|199.91|197.03|0
1651176470000|2022-04-28 20:07:50|199.57|196.69|197.56|194.68|199.57|196.69|197.56|194.68|0
1651176480000|2022-04-28 20:08:00|199.26|196.38|199.53|196.65|199.53|196.65|199.13|196.25|0
1651176490000|2022-04-28 20:08:10|198.19|195.31|198.32|195.44|198.46|195.58|198.19|195.31|0
1651176500000|2022-04-28 20:08:20|198.59|195.71|198.57|195.69|198.71|195.83|198.06|195.18|0
1651176510000|2022-04-28 20:08:30|198.84|195.96|198.84|195.96|198.84|195.96|198.57|195.69|0
1651176520000|2022-04-28 20:08:40|199.24|196.36|198.71|195.83|199.77|196.89|198.71|195.83|0
1651176530000|2022-04-28 20:08:50|198.44|195.56|198.57|195.69|198.57|195.69|197.77|194.89|0
1651176540000|2022-04-28 20:09:00|198.71|195.83|197.77|194.89|198.71|195.83|197.77|194.89|0
1651176550000|2022-04-28 20:09:10|198.44|195.56|198.1|195.22|198.44|195.56|198.1|195.22|0
1651176560000|2022-04-28 20:09:20|198.17|195.29|198.1|195.22|198.17|195.29|198.1|195.22|0
1651176570000|2022-04-28 20:09:30|198.31|195.43|197.11|194.23|198.31|195.43|197.11|194.23|0
1651176580000|2022-04-28 20:09:40|197.37|194.49|197.64|194.76|198.04|195.16|197.37|194.49|0
1651176590000|2022-04-28 20:09:50|198.1|195.22|198.04|195.16|198.1|195.22|197.77|194.89|0
1651176600000|2022-04-28 20:10:00|197.24|194.36|198.44|195.56|198.44|195.56|197.24|194.36|0
1651176610000|2022-04-28 20:10:10|198.84|195.96|199.44|196.56|199.64|196.76|198.84|195.96|0
1651176620000|2022-04-28 20:10:20|200.17|197.29|199.51|196.63|200.17|197.29|199.51|196.63|0
1651176630000|2022-04-28 20:10:30|199.37|196.49|198.44|195.56|199.37|196.49|198.44|195.56|0
1651176640000|2022-04-28 20:10:40|198.24|195.36|198.44|195.56|198.97|196.09|198.24|195.36|0
1651176650000|2022-04-28 20:10:50|198.04|195.16|197.64|194.76|198.04|195.16|197.64|194.76|0
1651176660000|2022-04-28 20:11:00|197.51|194.63|198.17|195.29|198.17|195.29|197.51|194.63|0
1651176670000|2022-04-28 20:11:10|198.3|195.42|198.57|195.69|198.57|195.69|198.3|195.42|0
1651176680000|2022-04-28 20:11:20|198.17|195.29|197.91|195.03|198.17|195.29|197.91|195.03|0
1651176690000|2022-04-28 20:11:30|197.9|195.02|197.9|195.02|197.9|195.02|197.64|194.76|0
1651176700000|2022-04-28 20:11:40|198.17|195.29|197.84|194.96|198.17|195.29|197.77|194.89|0
1651176710000|2022-04-28 20:11:50|198.44|195.56|198.57|195.69|198.57|195.69|198.44|195.56|0
1651176720000|2022-04-28 20:12:00|198.17|195.29|198.7|195.82|198.7|195.82|198.04|195.16|0
1651176730000|2022-04-28 20:12:10|198.44|195.56|198.84|195.96|198.84|195.96|198.44|195.56|0
1651176740000|2022-04-28 20:12:20|199.5|196.62|200.04|197.16|200.04|197.16|199.3|196.42|0
1651176750000|2022-04-28 20:12:30|199.24|196.36|198.84|195.96|199.24|196.36|198.84|195.96|0
1651176760000|2022-04-28 20:12:40|197.9|195.02|197.77|194.89|197.9|195.02|197.77|194.89|0
1651176770000|2022-04-28 20:12:50|197.51|194.63|197.5|194.62|197.77|194.89|197.5|194.62|0
1651176780000|2022-04-28 20:13:00|197.37|194.49|197.9|195.02|197.9|195.02|197.37|194.49|0
1651176790000|2022-04-28 20:13:10|197.77|194.89|198.04|195.16|198.17|195.29|197.77|194.89|0
1651176800000|2022-04-28 20:13:20|197.77|194.89|197.5|194.62|197.77|194.89|197.5|194.62|0
1651176810000|2022-04-28 20:13:30|197.77|194.89|197.64|194.76|197.9|195.02|197.64|194.76|0
1651176820000|2022-04-28 20:13:40|197.24|194.36|197.64|194.76|197.64|194.76|197.24|194.36|0
1651176830000|2022-04-28 20:13:50|197.5|194.62|197.24|194.36|197.5|194.62|197.24|194.36|0
1651176840000|2022-04-28 20:14:00|197.11|194.23|197.24|194.36|197.37|194.49|197.11|194.23|0
1651176850000|2022-04-28 20:14:10|196.97|194.09|197.24|194.36|197.24|194.36|196.58|193.7|0
1651176860000|2022-04-28 20:14:20|197.37|194.49|197.77|194.89|198.3|195.42|197.37|194.49|0
1651176870000|2022-04-28 20:14:30|197.11|194.23|196.18|193.3|197.11|194.23|196.18|193.3|0
1651176880000|2022-04-28 20:14:40|196.05|193.17|195.91|193.03|196.05|193.17|195.52|192.64|0
1651176890000|2022-04-28 20:14:50|195.78|192.9|195.91|193.03|196.04|193.16|195.52|192.64|0
1651176910000|2022-04-28 20:15:10|197.48|194.12|197.61|194.25|197.61|194.25|197.48|194.12|0
1651176920000|2022-04-28 20:15:20|198.01|194.65|197.54|194.18|198.01|194.65|197.54|194.18|0
1651176930000|2022-04-28 20:15:30|197.61|194.25|197.48|194.12|197.67|194.31|197.48|194.12|0
1651176940000|2022-04-28 20:15:40|197.74|194.38|197.54|194.18|197.74|194.38|197.21|193.85|0
1651176950000|2022-04-28 20:15:50|197.34|193.98|197.48|194.12|197.61|194.25|197.34|193.98|0
1651176960000|2022-04-28 20:16:00|197.67|194.31|197.54|194.18|197.81|194.45|197.54|194.18|0
1651176970000|2022-04-28 20:16:10|197.48|194.12|197.61|194.25|197.61|194.25|197.48|194.12|0
1651176980000|2022-04-28 20:16:20|197.34|193.98|196.88|193.52|197.48|194.12|196.88|193.52|0
1651176990000|2022-04-28 20:16:30|196.68|193.32|196.02|192.66|196.68|193.32|196.02|192.66|0
1651177000000|2022-04-28 20:16:40|195.89|192.53|195.62|192.26|195.89|192.53|195.62|192.26|0
1651177010000|2022-04-28 20:16:50|195.49|192.13|195.55|192.19|195.55|192.19|195.16|191.8|0
1651177020000|2022-04-28 20:17:00|195.62|192.26|195.62|192.26|195.82|192.46|195.62|192.26|0
1651177030000|2022-04-28 20:17:10|195.49|192.13|195.29|191.93|195.49|192.13|195.03|191.67|0
1651177040000|2022-04-28 20:17:20|195.23|191.87|195.55|192.19|195.55|192.19|195.23|191.87|0
1651177050000|2022-04-28 20:17:30|195.62|192.26|195.23|191.87|195.62|192.26|195.23|191.87|0
1651177060000|2022-04-28 20:17:40|195.03|191.67|194.96|191.6|195.09|191.73|194.83|191.47|0
1651177070000|2022-04-28 20:17:50|195.23|191.87|195.89|192.53|195.89|192.53|195.23|191.87|0
1651177080000|2022-04-28 20:18:00|196.15|192.79|196.55|193.19|196.55|193.19|196.15|192.79|0
1651177090000|2022-04-28 20:18:10|196.15|192.79|195.62|192.26|196.21|192.85|195.62|192.26|0
1651177100000|2022-04-28 20:18:20|195.82|192.46|195.23|191.87|195.82|192.46|195.23|191.87|0
1651177110000|2022-04-28 20:18:30|195.36|192|195.55|192.19|195.55|192.19|195.36|192|0
1651177120000|2022-04-28 20:18:40|195.49|192.13|196.02|192.66|196.02|192.66|195.49|192.13|0
1651177130000|2022-04-28 20:18:50|196.08|192.72|195.75|192.39|196.08|192.72|195.75|192.39|0
1651177140000|2022-04-28 20:19:00|195.82|192.46|196.41|193.05|196.41|193.05|195.82|192.46|0
1651177150000|2022-04-28 20:19:10|196.28|192.92|196.48|193.12|196.81|193.45|196.28|192.92|0
1651177160000|2022-04-28 20:19:20|196.41|193.05|196.28|192.92|196.41|193.05|196.28|192.92|0
1651177170000|2022-04-28 20:19:30|196.34|192.98|196.41|193.05|196.55|193.19|196.34|192.98|0
1651177180000|2022-04-28 20:19:40|196.34|192.98|196.34|192.98|196.55|193.19|196.34|192.98|0
1651177190000|2022-04-28 20:19:50|196.55|193.19|196.87|193.51|196.87|193.51|196.41|193.05|0
1651177200000|2022-04-28 20:20:00|196.94|193.58|196.68|193.32|196.94|193.58|196.68|193.32|0
1651177210000|2022-04-28 20:20:10|196.74|193.38|196.02|192.66|196.74|193.38|196.02|192.66|0
1651177220000|2022-04-28 20:20:20|196.15|192.79|196.68|193.32|196.68|193.32|196.15|192.79|0
1651177230000|2022-04-28 20:20:30|196.54|193.18|196.48|193.12|196.54|193.18|196.41|193.05|0
1651177240000|2022-04-28 20:20:40|196.41|193.05|196.54|193.18|196.54|193.18|196.41|193.05|0
1651177250000|2022-04-28 20:20:50|196.61|193.25|198.67|195.31|198.67|195.31|196.61|193.25|0
1651177260000|2022-04-28 20:21:00|198.4|195.04|199.07|195.71|199.07|195.71|198.4|195.04|0
1651177270000|2022-04-28 20:21:10|198.54|195.18|196.94|193.58|198.54|195.18|196.94|193.58|0
1651177280000|2022-04-28 20:21:20|197.07|193.71|197.67|194.31|197.67|194.31|197.07|193.71|0
1651177290000|2022-04-28 20:21:30|197.74|194.38|196.15|192.79|197.74|194.38|195.88|192.52|0
1651177300000|2022-04-28 20:21:40|196.41|193.05|195.75|192.39|196.81|193.45|195.75|192.39|0
1651177310000|2022-04-28 20:21:50|195.68|192.32|197.07|193.71|197.07|193.71|195.68|192.32|0
1651177320000|2022-04-28 20:22:00|197.47|194.11|198.8|195.44|198.8|195.44|197.47|194.11|0
1651177330000|2022-04-28 20:22:10|199.07|195.71|197.93|194.57|199.07|195.71|197.93|194.57|0
1651177340000|2022-04-28 20:22:20|198.27|194.91|198|194.64|198.27|194.91|197.93|194.57|0
1651177350000|2022-04-28 20:22:30|197.21|193.85|198.67|195.31|198.67|195.31|197.21|193.85|0
1651177360000|2022-04-28 20:22:40|198.73|195.37|199.33|195.97|199.33|195.97|198.67|195.31|0
1651177370000|2022-04-28 20:22:50|198.87|195.51|198.33|194.97|198.93|195.57|198.33|194.97|0
1651177380000|2022-04-28 20:23:00|198.53|195.17|198.2|194.84|198.53|195.17|198.2|194.84|0
1651177390000|2022-04-28 20:23:10|198.4|195.04|198.93|195.57|199.07|195.71|198.4|195.04|0
1651177400000|2022-04-28 20:23:20|198.8|195.44|198.53|195.17|198.8|195.44|198.53|195.17|0
1651177410000|2022-04-28 20:23:30|198.86|195.5|199.73|196.37|199.73|196.37|198.86|195.5|0
1651177420000|2022-04-28 20:23:40|199.47|196.11|199.53|196.17|199.53|196.17|199.47|196.11|0
1651177430000|2022-04-28 20:23:50|199.26|195.9|199.73|196.37|199.73|196.37|199.26|195.9|0
1651177440000|2022-04-28 20:24:00|200.27|196.91|199.4|196.04|200.27|196.91|199.4|196.04|0
1651177450000|2022-04-28 20:24:10|199.53|196.17|198.73|195.37|199.53|196.17|198.73|195.37|0
1651177460000|2022-04-28 20:24:20|198.93|195.57|198.6|195.24|198.93|195.57|198.6|195.24|0
1651177470000|2022-04-28 20:24:30|198.67|195.31|198.93|195.57|198.93|195.57|198.46|195.1|0
1651177480000|2022-04-28 20:24:40|198.73|195.37|198.53|195.17|198.73|195.37|198.4|195.04|0
1651177490000|2022-04-28 20:24:50|198.8|195.44|198.6|195.24|199.07|195.71|198.6|195.24|0
1651177500000|2022-04-28 20:25:00|198.73|195.37|199.33|195.97|199.47|196.11|198.73|195.37|0
1651177510000|2022-04-28 20:25:10|199.47|196.11|198.8|195.44|199.53|196.17|198.8|195.44|0
1651177520000|2022-04-28 20:25:20|198.67|195.31|198.4|195.04|198.67|195.31|198.4|195.04|0
1651177530000|2022-04-28 20:25:30|198.6|195.24|198.73|195.37|198.73|195.37|198.6|195.24|0
1651177540000|2022-04-28 20:25:40|198.8|195.44|198.6|195.24|198.8|195.44|198.6|195.24|0
1651177550000|2022-04-28 20:25:50|198.67|195.31|198.73|195.37|198.73|195.37|198.4|195.04|0
1651177560000|2022-04-28 20:26:00|198.93|195.57|199.13|195.77|199.13|195.77|198.8|195.44|0
1651177570000|2022-04-28 20:26:10|199.06|195.7|198.86|195.5|199.13|195.77|198.86|195.5|0
1651177580000|2022-04-28 20:26:20|199.06|195.7|199|195.64|199.06|195.7|199|195.64|0
1651177590000|2022-04-28 20:26:30|198.73|195.37|198.86|195.5|198.86|195.5|198.66|195.3|0
1651177600000|2022-04-28 20:26:40|199.13|195.77|199.06|195.7|199.13|195.77|199.06|195.7|0
1651177610000|2022-04-28 20:26:50|199|195.64|198.99|195.63|199|195.64|198.99|195.63|0
1651177620000|2022-04-28 20:27:00|199.2|195.84|199.26|195.9|199.26|195.9|199.13|195.77|0
1651177630000|2022-04-28 20:27:10|199.2|195.84|199.39|196.03|199.39|196.03|199.2|195.84|0
1651177640000|2022-04-28 20:27:20|199.13|195.77|199.13|195.77|199.2|195.84|199.13|195.77|0
1651177650000|2022-04-28 20:27:30|199.39|196.03|199.26|195.9|199.39|196.03|199.26|195.9|0
1651177660000|2022-04-28 20:27:40|199.33|195.97|198.93|195.57|199.33|195.97|198.93|195.57|0
1651177670000|2022-04-28 20:27:50|199.06|195.7|197.33|193.97|199.06|195.7|197.33|193.97|0
1651177680000|2022-04-28 20:28:00|197.8|194.44|197.8|194.44|198|194.64|197.8|194.44|0
1651177690000|2022-04-28 20:28:10|198.13|194.77|198.46|195.1|198.46|195.1|198.06|194.7|0
1651177700000|2022-04-28 20:28:20|198.66|195.3|198.93|195.57|198.99|195.63|198.66|195.3|0
1651177710000|2022-04-28 20:28:30|199.26|195.9|199.93|196.57|199.93|196.57|199.26|195.9|0
1651177720000|2022-04-28 20:28:40|199.79|196.43|199.13|195.77|199.79|196.43|199.13|195.77|0
1651177730000|2022-04-28 20:28:50|198.86|195.5|199.13|195.77|199.13|195.77|198.86|195.5|0
1651177740000|2022-04-28 20:29:00|199.33|195.97|199.46|196.1|199.53|196.17|199.33|195.97|0
1651177750000|2022-04-28 20:29:10|199.39|196.03|199.26|195.9|199.53|196.17|199.06|195.7|0
1651177760000|2022-04-28 20:29:20|199.39|196.03|199.6|196.24|199.6|196.24|199.39|196.03|0
1651177770000|2022-04-28 20:29:30|199.86|196.5|199.79|196.43|199.86|196.5|199.73|196.37|0
1651177780000|2022-04-28 20:29:40|199.66|196.3|199.79|196.43|199.86|196.5|199.66|196.3|0
1651177790000|2022-04-28 20:29:50|199.73|196.37|199.39|196.03|199.93|196.57|199.39|196.03|0
1651177800000|2022-04-28 20:30:00|199.6|196.24|209.76|206.4|209.76|206.4|199.6|196.24|0
1651177810000|2022-04-28 20:30:10|205.32|201.96|209.55|206.19|209.69|206.33|205.32|201.96|0
1651177820000|2022-04-28 20:30:20|208.32|204.96|210.66|206.74|213.21|209.85|208.32|204.96|0
1651177830000|2022-04-28 20:30:30|209.83|205.91|210.18|206.26|211.83|207.91|209.83|205.91|0
1651177840000|2022-04-28 20:30:40|209.42|205.5|207.57|203.65|209.56|205.64|207.57|203.65|0
1651177850000|2022-04-28 20:30:50|207.23|203.31|208.6|204.68|208.87|204.95|207.23|203.31|0
1651177860000|2022-04-28 20:31:00|208.8|204.88|207.57|203.65|209.01|205.09|207.57|203.65|0
1651177870000|2022-04-28 20:31:10|207.5|203.58|207.91|203.99|208.32|204.4|207.5|203.58|0
1651177880000|2022-04-28 20:31:20|207.64|203.72|207.91|203.99|207.91|203.99|206.48|202.56|0
1651177890000|2022-04-28 20:31:30|208.05|204.13|206.96|203.04|208.05|204.13|206.82|202.9|0
1651177900000|2022-04-28 20:31:40|207.37|203.45|208.18|204.26|208.46|204.54|207.37|203.45|0
1651177910000|2022-04-28 20:31:50|206.96|203.04|207.3|203.38|207.5|203.58|206.62|202.7|0
1651177920000|2022-04-28 20:32:00|207.64|203.72|203.56|199.64|207.64|203.72|203.56|199.64|0
1651177930000|2022-04-28 20:32:10|203.83|199.91|205.39|201.47|205.39|201.47|203.83|199.91|0
1651177940000|2022-04-28 20:32:20|204.04|200.12|204.85|200.93|206|202.08|203.97|200.05|0
1651177950000|2022-04-28 20:32:30|203.36|199.44|204.78|200.86|205.39|201.47|203.36|199.44|0
1651177960000|2022-04-28 20:32:40|205.05|201.13|206.07|202.15|206.07|202.15|205.05|201.13|0
1651177970000|2022-04-28 20:32:50|206.14|202.22|206.62|202.7|206.62|202.7|206.14|202.22|0
1651177980000|2022-04-28 20:33:00|205.32|201.4|205.73|201.81|206|202.08|205.32|201.4|0
1651177990000|2022-04-28 20:33:10|205.46|201.54|204.78|200.86|205.46|201.54|204.78|200.86|0
1651178000000|2022-04-28 20:33:20|205.12|201.2|205.87|201.95|205.87|201.95|205.12|201.2|0
1651178010000|2022-04-28 20:33:30|206.41|202.49|205.94|202.02|206.41|202.49|205.59|201.67|0
1651178020000|2022-04-28 20:33:40|205.73|201.81|206.68|202.76|206.68|202.76|205.59|201.67|0
1651178030000|2022-04-28 20:33:50|206|202.08|205.94|202.02|206|202.08|205.46|201.54|0
1651178040000|2022-04-28 20:34:00|205.87|201.95|205.32|201.4|206.68|202.76|205.32|201.4|0
1651178050000|2022-04-28 20:34:10|205.46|201.54|205.19|201.27|205.8|201.88|205.19|201.27|0
1651178060000|2022-04-28 20:34:20|205.46|201.54|206.07|202.15|206.07|202.15|205.46|201.54|0
1651178070000|2022-04-28 20:34:30|206.27|202.35|206.27|202.35|206.41|202.49|206.27|202.35|0
1651178080000|2022-04-28 20:34:40|206.07|202.15|206.14|202.22|206.82|202.9|206.07|202.15|0
1651178090000|2022-04-28 20:34:50|206.27|202.35|207.43|203.51|207.43|203.51|206.21|202.29|0
1651178100000|2022-04-28 20:35:00|207.64|203.72|207.5|203.58|207.64|203.72|207.36|203.44|0
1651178110000|2022-04-28 20:35:10|207.36|203.44|207.71|203.79|207.77|203.85|207.36|203.44|0
1651178120000|2022-04-28 20:35:20|208.25|204.33|209.28|205.36|209.41|205.49|208.12|204.2|0
1651178130000|2022-04-28 20:35:30|209.83|205.91|208.94|205.02|209.83|205.91|208.87|204.95|0
1651178140000|2022-04-28 20:35:40|208.73|204.81|208.87|204.95|209.07|205.15|208.73|204.81|0
1651178150000|2022-04-28 20:35:50|209|205.08|209.76|205.84|209.76|205.84|209|205.08|0
1651178160000|2022-04-28 20:36:00|209.69|205.77|208.32|204.4|209.69|205.77|208.32|204.4|0
1651178170000|2022-04-28 20:36:10|208.45|204.53|207.63|203.71|208.45|204.53|207.63|203.71|0
1651178180000|2022-04-28 20:36:20|207.5|203.58|206.48|202.56|207.5|203.58|206.48|202.56|0
1651178190000|2022-04-28 20:36:30|206.07|202.15|206.68|202.76|206.68|202.76|206.07|202.15|0
1651178200000|2022-04-28 20:36:40|206.27|202.35|206.68|202.76|206.68|202.76|206.27|202.35|0
1651178210000|2022-04-28 20:36:50|206.75|202.83|206.89|202.97|206.89|202.97|206.27|202.35|0
1651178220000|2022-04-28 20:37:00|207.3|203.38|206.41|202.49|207.3|203.38|206.41|202.49|0
1651178230000|2022-04-28 20:37:10|206.68|202.76|207.09|203.17|207.22|203.3|206.68|202.76|0
1651178240000|2022-04-28 20:37:20|206.95|203.03|206.61|202.69|206.95|203.03|206.61|202.69|0
1651178250000|2022-04-28 20:37:30|206.54|202.62|206.21|202.29|206.54|202.62|206.07|202.15|0
1651178260000|2022-04-28 20:37:40|206.68|202.76|206.48|202.56|206.68|202.76|206.2|202.28|0
1651178270000|2022-04-28 20:37:50|206.34|202.42|206.2|202.28|206.34|202.42|206.13|202.21|0
1651178280000|2022-04-28 20:38:00|205.86|201.94|205.86|201.94|206.13|202.21|205.86|201.94|0
1651178290000|2022-04-28 20:38:10|205.53|201.61|204.64|200.72|205.53|201.61|204.64|200.72|0
1651178300000|2022-04-28 20:38:20|204.78|200.86|205.52|201.6|205.52|201.6|204.78|200.86|0
1651178310000|2022-04-28 20:38:30|205.45|201.53|205.59|201.67|205.59|201.67|205.32|201.4|0
1651178320000|2022-04-28 20:38:40|205.39|201.47|204.58|200.66|205.45|201.53|204.58|200.66|0
1651178330000|2022-04-28 20:38:50|205.05|201.13|205.86|201.94|205.86|201.94|205.05|201.13|0
1651178340000|2022-04-28 20:39:00|205.59|201.67|205.59|201.67|205.93|202.01|205.45|201.53|0
1651178350000|2022-04-28 20:39:10|205.8|201.88|206.27|202.35|206.27|202.35|205.8|201.88|0
1651178360000|2022-04-28 20:39:20|206.61|202.69|206.4|202.48|207.09|203.17|206.4|202.48|0
1651178370000|2022-04-28 20:39:30|206.54|202.62|205.59|201.67|206.54|202.62|205.59|201.67|0
1651178380000|2022-04-28 20:39:40|205.45|201.53|205.05|201.13|205.45|201.53|205.05|201.13|0
1651178390000|2022-04-28 20:39:50|205.45|201.53|205.18|201.26|205.45|201.53|205.18|201.26|0
1651178400000|2022-04-28 20:40:00|205.25|201.33|204.5|200.58|205.32|201.4|204.5|200.58|0
1651178410000|2022-04-28 20:40:10|204.64|200.72|204.77|200.85|204.77|200.85|204.64|200.72|0
1651178420000|2022-04-28 20:40:20|204.98|201.06|204.64|200.72|204.98|201.06|204.64|200.72|0
1651178430000|2022-04-28 20:40:30|204.17|200.25|203.96|200.04|204.17|200.25|203.96|200.04|0
1651178440000|2022-04-28 20:40:40|204.1|200.18|204.1|200.18|204.1|200.18|204.1|200.18|0
1651178450000|2022-04-28 20:40:50|203.56|199.64|203.56|199.64|203.63|199.71|203.56|199.64|0
1651178460000|2022-04-28 20:41:00|203.9|199.98|203.69|199.77|203.9|199.98|203.63|199.71|0
1651178470000|2022-04-28 20:41:10|203.83|199.91|203.69|199.77|204.03|200.11|203.69|199.77|0
1651178480000|2022-04-28 20:41:20|203.63|199.71|204.37|200.45|204.37|200.45|203.63|199.71|0
1651178490000|2022-04-28 20:41:30|204.5|200.58|204.91|200.99|204.91|200.99|204.44|200.52|0
1651178500000|2022-04-28 20:41:40|204.64|200.72|204.77|200.85|204.84|200.92|204.64|200.72|0
1651178510000|2022-04-28 20:41:50|204.64|200.72|205.18|201.26|205.18|201.26|204.64|200.72|0
1651178520000|2022-04-28 20:42:00|205.04|201.12|205.25|201.33|205.25|201.33|205.04|201.12|0
1651178530000|2022-04-28 20:42:10|205.11|201.19|205.11|201.19|205.25|201.33|205.11|201.19|0
1651178540000|2022-04-28 20:42:20|204.91|200.99|205.52|201.6|205.52|201.6|204.91|200.99|0
1651178550000|2022-04-28 20:42:30|205.18|201.26|205.66|201.74|205.66|201.74|205.04|201.12|0
1651178560000|2022-04-28 20:42:40|205.52|201.6|205.45|201.53|205.59|201.67|205.39|201.47|0
1651178570000|2022-04-28 20:42:50|205.39|201.47|205.31|201.39|205.39|201.47|205.25|201.33|0
1651178580000|2022-04-28 20:43:00|205.25|201.33|204.37|200.45|205.25|201.33|203.96|200.04|0
1651178590000|2022-04-28 20:43:10|204.5|200.58|204.37|200.45|204.5|200.58|204.37|200.45|0
1651178600000|2022-04-28 20:43:20|204.64|200.72|204.71|200.79|204.77|200.85|204.64|200.72|0
1651178610000|2022-04-28 20:43:30|204.64|200.72|204.5|200.58|204.64|200.72|204.17|200.25|0
1651178620000|2022-04-28 20:43:40|204.57|200.65|203.45|199.53|204.57|200.65|203.45|199.53|0
1651178630000|2022-04-28 20:43:50|203.58|199.66|203.72|199.8|203.72|199.8|203.31|199.39|0
1651178640000|2022-04-28 20:44:00|203.65|199.73|203.72|199.8|203.72|199.8|203.45|199.53|0
1651178660000|2022-04-28 20:44:20|204.12|200.2|203.72|199.8|204.12|200.2|203.72|199.8|0
1651178670000|2022-04-28 20:44:30|203.79|199.87|203.72|199.8|203.79|199.87|203.65|199.73|0
1651178680000|2022-04-28 20:44:40|203.99|200.07|203.92|200|203.99|200.07|203.92|200|0
1651178690000|2022-04-28 20:44:50|203.72|199.8|204.47|200.55|205.14|201.22|203.72|199.8|0
1651178700000|2022-04-28 20:45:00|204.26|200.34|203.79|199.87|204.26|200.34|203.79|199.87|0
1651178710000|2022-04-28 20:45:10|203.58|199.66|203.65|199.73|203.65|199.73|203.45|199.53|0
1651178720000|2022-04-28 20:45:20|203.58|199.66|203.45|199.53|203.85|199.93|203.45|199.53|0
1651178730000|2022-04-28 20:45:30|203.85|199.93|203.85|199.93|204.06|200.14|203.79|199.87|0
1651178740000|2022-04-28 20:45:40|203.99|200.07|203.99|200.07|203.99|200.07|203.65|199.73|0
1651178750000|2022-04-28 20:45:50|204.06|200.14|204.19|200.27|204.19|200.27|204.06|200.14|0
1651178760000|2022-04-28 20:46:00|204.26|200.34|204.12|200.2|204.39|200.47|204.12|200.2|0
1651178770000|2022-04-28 20:46:10|204.26|200.34|204.12|200.2|204.26|200.34|204.06|200.14|0
1651178780000|2022-04-28 20:46:20|203.85|199.93|203.72|199.8|203.85|199.93|203.72|199.8|0
1651178790000|2022-04-28 20:46:30|203.52|199.6|203.11|199.19|203.52|199.6|203.11|199.19|0
1651178800000|2022-04-28 20:46:40|202.17|198.25|202.1|198.18|202.17|198.25|201.76|197.84|0
1651178810000|2022-04-28 20:46:50|201.9|197.98|201.69|197.77|201.9|197.98|201.63|197.71|0
1651178820000|2022-04-28 20:47:00|201.15|197.23|200.15|196.23|201.15|197.23|200.15|196.23|0
1651178830000|2022-04-28 20:47:10|199.75|195.83|200.35|196.43|200.48|196.56|199.75|195.83|0
1651178840000|2022-04-28 20:47:20|200.42|196.5|199.81|195.89|200.42|196.5|199.54|195.62|0
1651178850000|2022-04-28 20:47:30|199.95|196.03|199.75|195.83|199.95|196.03|199.54|195.62|0
1651178860000|2022-04-28 20:47:40|199.48|195.56|198.94|195.02|199.48|195.56|198.94|195.02|0
1651178870000|2022-04-28 20:47:50|199.28|195.36|199.14|195.22|199.35|195.43|199.14|195.22|0
1651178880000|2022-04-28 20:48:00|199.01|195.09|198.94|195.02|199.35|195.43|198.94|195.02|0
1651178890000|2022-04-28 20:48:10|198.74|194.82|197.81|193.89|198.74|194.82|197.81|193.89|0
1651178900000|2022-04-28 20:48:20|198.01|194.09|197.88|193.96|198.01|194.09|197.88|193.96|0
1651178910000|2022-04-28 20:48:30|197.94|194.02|198.28|194.36|198.47|194.55|197.94|194.02|0
1651178920000|2022-04-28 20:48:40|198.01|194.09|197.68|193.76|198.01|194.09|197.68|193.76|0
1651178930000|2022-04-28 20:48:50|197.81|193.89|198.28|194.36|198.28|194.36|197.81|193.89|0
1651178940000|2022-04-28 20:49:00|198.07|194.15|197.35|193.43|198.07|194.15|197.35|193.43|0
1651178950000|2022-04-28 20:49:10|196.55|192.63|196.95|193.03|196.95|193.03|196.35|192.43|0
1651178960000|2022-04-28 20:49:20|196.74|192.82|196.74|192.82|196.74|192.82|196.61|192.69|0
1651178970000|2022-04-28 20:49:30|196.68|192.76|196.61|192.69|196.88|192.96|196.48|192.56|0
1651178980000|2022-04-28 20:49:40|196.48|192.56|197.01|193.09|197.08|193.16|196.48|192.56|0
1651178990000|2022-04-28 20:49:50|197.08|193.16|196.61|192.69|197.08|193.16|196.61|192.69|0
1651179000000|2022-04-28 20:50:00|196.68|192.76|196.42|192.5|196.68|192.76|196.42|192.5|0
1651179010000|2022-04-28 20:50:10|196.61|192.69|196.48|192.56|196.61|192.69|196.15|192.23|0
1651179020000|2022-04-28 20:50:20|196.74|192.82|197.08|193.16|197.08|193.16|196.74|192.82|0
1651179030000|2022-04-28 20:50:30|197.01|193.09|196.61|192.69|197.01|193.09|196.61|192.69|0
1651179040000|2022-04-28 20:50:40|196.41|192.49|196.88|192.96|196.88|192.96|196.41|192.49|0
1651179050000|2022-04-28 20:50:50|196.48|192.56|196.74|192.82|196.88|192.96|196.48|192.56|0
1651179060000|2022-04-28 20:51:00|196.81|192.89|197.27|193.35|197.27|193.35|196.74|192.82|0
1651179070000|2022-04-28 20:51:10|197.01|193.09|196.48|192.56|197.01|193.09|196.48|192.56|0
1651179080000|2022-04-28 20:51:20|196.88|192.96|196.94|193.02|197.08|193.16|196.81|192.89|0
1651179090000|2022-04-28 20:51:30|196.55|192.63|197.01|193.09|197.01|193.09|196.48|192.56|0
1651179100000|2022-04-28 20:51:40|197.21|193.29|196.8|193.44|197.21|193.44|196.66|193.16|0
1651179110000|2022-04-28 20:51:50|196.32|193.52|196.32|193.52|196.32|193.52|196.25|193.45|0
1651179120000|2022-04-28 20:52:00|196.25|193.45|196.92|194.12|196.92|194.12|196.18|193.38|0
1651179130000|2022-04-28 20:52:10|197.05|194.25|196.65|193.85|197.05|194.25|196.58|193.78|0
1651179140000|2022-04-28 20:52:20|196.71|193.91|196.58|193.78|196.71|193.91|196.58|193.78|0
1651179150000|2022-04-28 20:52:30|196.71|193.91|196.52|193.72|196.71|193.91|196.45|193.65|0
1651179160000|2022-04-28 20:52:40|196.38|193.58|195.99|193.19|196.38|193.58|195.99|193.19|0
1651179170000|2022-04-28 20:52:50|196.12|193.32|196.12|193.32|196.18|193.38|196.05|193.25|0
1651179180000|2022-04-28 20:53:00|196.05|193.25|195.92|193.12|196.12|193.32|195.92|193.12|0
1651179190000|2022-04-28 20:53:10|196.12|193.32|196.38|193.58|196.58|193.78|196.05|193.25|0
1651179200000|2022-04-28 20:53:20|196.52|193.72|196.38|193.58|196.52|193.72|196.38|193.58|0
1651179210000|2022-04-28 20:53:30|196.45|193.65|196.52|193.72|196.78|193.98|196.45|193.65|0
1651179220000|2022-04-28 20:53:40|196.45|193.65|196.85|194.05|196.91|194.11|196.45|193.65|0
1651179230000|2022-04-28 20:53:50|197.11|194.31|197.18|194.38|197.58|194.78|197.11|194.31|0
1651179240000|2022-04-28 20:54:00|197.05|194.25|196.84|194.04|197.05|194.25|196.84|194.04|0
1651179250000|2022-04-28 20:54:10|196.91|194.11|197.05|194.25|197.05|194.25|196.91|194.11|0
1651179260000|2022-04-28 20:54:20|196.71|193.91|197.18|194.38|197.24|194.44|196.71|193.91|0
1651179270000|2022-04-28 20:54:30|197.31|194.51|197.85|195.05|197.85|195.05|197.31|194.51|0
1651179280000|2022-04-28 20:54:40|198.04|195.24|197.51|194.71|198.04|195.24|197.51|194.71|0
1651179290000|2022-04-28 20:54:50|197.58|194.78|197.78|194.98|197.78|194.98|197.58|194.78|0
1651179300000|2022-04-28 20:55:00|197.51|194.71|197.45|194.65|197.58|194.78|197.38|194.58|0
1651179310000|2022-04-28 20:55:10|197.71|194.91|198.04|195.24|198.25|195.45|197.64|194.84|0
1651179320000|2022-04-28 20:55:20|197.98|195.18|198.24|195.44|198.24|195.44|197.98|195.18|0
1651179330000|2022-04-28 20:55:30|198.31|195.51|198.24|195.44|198.31|195.51|198.04|195.24|0
1651179340000|2022-04-28 20:55:40|198.04|195.24|198.18|195.38|198.38|195.58|198.04|195.24|0
1651179350000|2022-04-28 20:55:50|198.24|195.44|198.58|195.78|198.65|195.85|198.24|195.44|0
1651179360000|2022-04-28 20:56:00|198.51|195.71|198.44|195.64|198.58|195.78|198.44|195.64|0
1651179370000|2022-04-28 20:56:10|198.58|195.78|199.51|196.71|199.85|197.05|198.51|195.71|0
1651179380000|2022-04-28 20:56:20|199.45|196.65|199.31|196.51|199.58|196.78|199.31|196.51|0
1651179390000|2022-04-28 20:56:30|199.18|196.38|199.24|196.44|199.24|196.44|199.18|196.38|0
1651179400000|2022-04-28 20:56:40|199.11|196.31|199.31|196.51|199.38|196.58|198.98|196.18|0
1651179410000|2022-04-28 20:56:50|199.11|196.31|198.98|196.18|199.11|196.31|198.98|196.18|0
1651179420000|2022-04-28 20:57:00|199.05|196.25|198.71|195.91|199.05|196.25|198.71|195.91|0
1651179430000|2022-04-28 20:57:10|198.64|195.84|198.64|195.84|198.64|195.84|198.51|195.71|0
1651179440000|2022-04-28 20:57:20|198.71|195.91|197.37|194.57|199.31|196.51|197.37|194.57|0
1651179450000|2022-04-28 20:57:30|196.91|194.11|197.71|194.91|197.71|194.91|196.91|194.11|0
1651179460000|2022-04-28 20:57:40|197.44|194.64|197.37|194.57|197.44|194.64|197.37|194.57|0
1651179470000|2022-04-28 20:57:50|197.44|194.64|197.64|194.84|197.64|194.84|197.37|194.57|0
1651179480000|2022-04-28 20:58:00|197.58|194.78|197.31|194.51|197.58|194.78|197.31|194.51|0
1651179490000|2022-04-28 20:58:10|197.18|194.38|197.18|194.38|197.24|194.44|197.18|194.38|0
1651179500000|2022-04-28 20:58:20|197.24|194.44|197.44|194.64|197.44|194.64|197.24|194.44|0
1651179510000|2022-04-28 20:58:30|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651179520000|2022-04-28 20:58:40|197.44|194.64|197.31|194.51|197.44|194.64|197.24|194.44|0
1651179530000|2022-04-28 20:58:50|197.37|194.57|196.51|193.71|197.37|194.57|196.51|193.71|0
1651179540000|2022-04-28 20:59:00|196.38|193.58|196.91|194.11|197.31|194.51|196.38|193.58|0
1651179550000|2022-04-28 20:59:10|197.18|194.38|197.24|194.44|197.24|194.44|197.11|194.31|0
1651179560000|2022-04-28 20:59:20|197.37|194.57|197.24|194.44|197.37|194.57|197.24|194.44|0
1651179570000|2022-04-28 20:59:30|197.44|194.64|197.31|194.51|197.44|194.64|197.24|194.44|0
1651179580000|2022-04-28 20:59:40|197.37|194.57|197.18|194.38|197.37|194.57|197.18|194.38|0
1651179590000|2022-04-28 20:59:50|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651179600000|2022-04-28 21:00:00|197|194.2|197|194.2|197|194.2|197|194.2|0
1651179610000|2022-04-28 21:00:10|196.81|194.01|196.81|194.01|196.81|194.01|196.81|194.01|0
1651179620000|2022-04-28 21:00:20|196.71|193.91|196.71|193.91|196.71|193.91|196.71|193.91|0
1651179630000|2022-04-28 21:00:30|196.81|194.01|196.7|193.9|196.81|194.01|196.7|193.9|0
1651179640000|2022-04-28 21:00:40|196.67|193.87|197.49|194.69|197.69|194.89|196.67|193.87|0
1651179650000|2022-04-28 21:00:50|197.53|194.73|197.53|194.73|197.53|194.73|197.53|194.73|0
1651179660000|2022-04-28 21:01:00|198.46|195.66|197.9|195.1|198.46|195.66|197.49|194.69|0
1651179670000|2022-04-28 21:01:10|197.94|195.14|197.49|194.69|197.94|195.14|197.49|194.69|0
1651179680000|2022-04-28 21:01:20|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1651179700000|2022-04-28 21:01:40|197.84|195.04|197.78|194.98|197.84|195.04|197.78|194.98|0
1651179710000|2022-04-28 21:01:50|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651179720000|2022-04-28 21:02:00|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651179740000|2022-04-28 21:02:20|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1651179750000|2022-04-28 21:02:30|196.91|194.11|196.79|193.99|196.91|194.11|196.75|193.95|0
1651179760000|2022-04-28 21:02:40|196.81|194.01|196.81|194.01|196.81|194.01|196.81|194.01|0
1651179790000|2022-04-28 21:03:10|196.73|193.93|196.25|193.45|196.73|193.93|196.25|193.45|0
1651179800000|2022-04-28 21:03:20|196.33|193.53|195.9|193.1|196.33|193.53|195.9|193.1|0
1651179810000|2022-04-28 21:03:30|195.88|193.08|196.14|193.34|196.14|193.34|195.88|193.08|0
1651179820000|2022-04-28 21:03:40|196.23|193.43|196.15|193.35|196.23|193.43|196.15|193.35|0
1651179840000|2022-04-28 21:04:00|196.27|193.47|196.15|193.35|196.27|193.47|196.15|193.35|0
1651179850000|2022-04-28 21:04:10|196.09|193.29|196.09|193.29|196.09|193.29|196.09|193.29|0
1651179860000|2022-04-28 21:04:20|195.94|193.14|195.75|192.95|196|193.2|195.75|192.95|0
1651179870000|2022-04-28 21:04:30|195.71|192.91|195.73|192.93|195.73|192.93|195.71|192.91|0
1651179880000|2022-04-28 21:04:40|195.26|192.46|195.17|192.37|195.26|192.46|195.17|192.37|0
1651179890000|2022-04-28 21:04:50|195.07|192.27|195.67|192.87|195.67|192.87|195.07|192.27|0
1651179900000|2022-04-28 21:05:00|195.65|192.85|195.55|192.75|195.75|192.95|195.55|192.75|0
1651179910000|2022-04-28 21:05:10|195.57|192.77|195.63|192.83|195.65|192.85|195.57|192.77|0
1651179940000|2022-04-28 21:05:40|195.7|192.9|195.57|192.77|195.82|193.02|195.57|192.77|0
1651179950000|2022-04-28 21:05:50|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1651179960000|2022-04-28 21:06:00|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1651179970000|2022-04-28 21:06:10|195.2|192.4|195.11|192.31|195.2|192.4|195.11|192.31|0
1651179990000|2022-04-28 21:06:30|195.07|192.27|195.18|192.38|195.18|192.38|195.07|192.27|0
1651180000000|2022-04-28 21:06:40|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651180010000|2022-04-28 21:06:50|195.05|192.25|195.01|192.21|195.05|192.25|195.01|192.21|0
1651180020000|2022-04-28 21:07:00|195.05|192.25|195.01|192.21|195.05|192.25|195.01|192.21|0
1651180030000|2022-04-28 21:07:10|194.94|192.14|194.41|191.61|194.94|192.14|194.41|191.61|0
1651180040000|2022-04-28 21:07:20|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1651180050000|2022-04-28 21:07:30|194.2|191.4|193.84|191.04|194.2|191.4|193.84|191.04|0
1651180060000|2022-04-28 21:07:40|194.2|191.4|193.67|190.87|194.2|191.4|193.67|190.87|0
1651180070000|2022-04-28 21:07:50|193.68|190.88|193.95|191.15|193.95|191.15|193.67|190.87|0
1651180080000|2022-04-28 21:08:00|194.2|191.4|193.74|190.94|194.28|191.48|193.74|190.94|0
1651180090000|2022-04-28 21:08:10|193.72|190.92|194.35|191.55|194.35|191.55|193.72|190.92|0
1651180100000|2022-04-28 21:08:20|194.34|191.54|194.28|191.48|194.34|191.54|194.28|191.48|0
1651180120000|2022-04-28 21:08:40|194.2|191.4|194.18|191.38|194.2|191.4|194.18|191.38|0
1651180130000|2022-04-28 21:08:50|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1651180140000|2022-04-28 21:09:00|194.24|191.44|194.37|191.57|194.37|191.57|194.24|191.44|0
1651180150000|2022-04-28 21:09:10|194.22|191.42|194.05|191.25|194.22|191.42|194.05|191.25|0
1651180160000|2022-04-28 21:09:20|193.68|190.88|193.91|191.11|193.91|191.11|193.68|190.88|0
1651180170000|2022-04-28 21:09:30|194.01|191.21|193.91|191.11|194.01|191.21|193.91|191.11|0
1651180190000|2022-04-28 21:09:50|194.01|191.21|194.06|191.26|194.06|191.26|194.01|191.21|0
1651180200000|2022-04-28 21:10:00|194.05|191.25|194.08|191.28|194.08|191.28|194.05|191.25|0
1651180210000|2022-04-28 21:10:10|194.1|191.3|194.12|191.32|194.12|191.32|194.1|191.3|0
1651180220000|2022-04-28 21:10:20|194.14|191.34|194.24|191.44|194.24|191.44|194.14|191.34|0
1651180230000|2022-04-28 21:10:30|194.26|191.46|194.37|191.57|194.37|191.57|194.26|191.46|0
1651180240000|2022-04-28 21:10:40|194.41|191.61|195.26|192.46|195.26|192.46|194.41|191.61|0
1651180250000|2022-04-28 21:10:50|195.3|192.5|195.16|192.36|195.31|192.51|195.16|192.36|0
1651180260000|2022-04-28 21:11:00|195.22|192.42|195.1|192.3|195.22|192.42|195.1|192.3|0
1651180270000|2022-04-28 21:11:10|195.22|192.42|194.87|192.07|195.22|192.42|194.87|192.07|0
1651180280000|2022-04-28 21:11:20|194.82|192.02|194.72|191.92|194.82|192.02|194.72|191.92|0
1651180290000|2022-04-28 21:11:30|194.79|191.99|194.12|191.32|194.79|191.99|194.12|191.32|0
1651180300000|2022-04-28 21:11:40|194.14|191.34|193.72|190.92|194.14|191.34|193.72|190.92|0
1651180310000|2022-04-28 21:11:50|193.93|191.13|193.14|190.34|193.93|191.13|193.14|190.34|0
1651180320000|2022-04-28 21:12:00|193.28|190.48|193.3|190.5|193.3|190.5|193.28|190.48|0
1651180330000|2022-04-28 21:12:10|193.26|190.46|193.2|190.4|193.26|190.46|193.2|190.4|0
1651180340000|2022-04-28 21:12:20|193.05|190.25|193.3|190.5|193.3|190.5|193.01|190.21|0
1651180350000|2022-04-28 21:12:30|193.64|190.84|193.2|190.4|193.64|190.84|193.2|190.4|0
1651180360000|2022-04-28 21:12:40|193.22|190.42|193.24|190.44|193.24|190.44|193.2|190.4|0
1651180370000|2022-04-28 21:12:50|193.11|190.31|193.11|190.31|193.16|190.36|193.11|190.31|0
1651180380000|2022-04-28 21:13:00|193.05|190.25|193.01|190.21|193.05|190.25|193.01|190.21|0
1651180390000|2022-04-28 21:13:10|192.72|189.92|192.68|189.88|192.72|189.92|192.64|189.84|0
1651180400000|2022-04-28 21:13:20|192.77|189.97|192.76|189.96|192.77|189.97|192.76|189.96|0
1651180410000|2022-04-28 21:13:30|192.77|189.97|192.95|190.15|192.95|190.15|192.77|189.97|0
1651180420000|2022-04-28 21:13:40|192.68|189.88|193.03|190.23|193.05|190.25|192.68|189.88|0
1651180430000|2022-04-28 21:13:50|193.01|190.21|192.99|190.19|193.03|190.23|192.99|190.19|0
1651180440000|2022-04-28 21:14:00|192.89|190.09|192.7|189.9|192.99|190.19|192.7|189.9|0
1651180450000|2022-04-28 21:14:10|192.38|189.58|192.32|189.52|192.38|189.58|192.32|189.52|0
1651180460000|2022-04-28 21:14:20|192.03|189.23|191.46|188.66|192.03|189.23|191.46|188.66|0
1651180480000|2022-04-28 21:14:40|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1651180490000|2022-04-28 21:14:50|191.33|188.53|191.27|188.47|191.33|188.53|191.27|188.47|0
1651180500000|2022-04-28 21:15:00|191.33|188.53|191.15|188.35|191.33|188.53|191.15|188.35|0
1651180510000|2022-04-28 21:15:10|191.33|188.53|191.13|188.33|191.36|188.56|191.13|188.33|0
1651180520000|2022-04-28 21:15:20|191.15|188.35|191.17|188.37|191.17|188.37|191.15|188.35|0
1651180530000|2022-04-28 21:15:30|191.33|188.53|191.19|188.39|191.33|188.53|191.15|188.35|0
1651180540000|2022-04-28 21:15:40|191.31|188.51|191.36|188.56|191.36|188.56|191.31|188.51|0
1651180550000|2022-04-28 21:15:50|191.34|188.54|191.72|188.92|191.72|188.92|191.34|188.54|0
1651180560000|2022-04-28 21:16:00|191.71|188.91|191.71|188.91|191.72|188.92|191.71|188.91|0
1651180570000|2022-04-28 21:16:10|191.72|188.92|191.67|188.87|191.72|188.92|191.67|188.87|0
1651180580000|2022-04-28 21:16:20|191.48|188.68|191.38|188.58|191.48|188.68|191.36|188.56|0
1651180590000|2022-04-28 21:16:30|191.57|188.77|191.55|188.75|191.57|188.77|191.55|188.75|0
1651180600000|2022-04-28 21:16:40|191.53|188.73|191.55|188.75|191.55|188.75|190.96|188.16|0
1651180610000|2022-04-28 21:16:50|191.11|188.31|191.72|188.92|192.01|189.21|191.11|188.31|0
1651180620000|2022-04-28 21:17:00|191.74|188.94|191.82|189.02|191.82|189.02|191.74|188.94|0
1651180630000|2022-04-28 21:17:10|191.8|189|191.8|189|191.8|189|191.8|189|0
1651180640000|2022-04-28 21:17:20|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1651180650000|2022-04-28 21:17:30|191.92|189.12|191.15|188.35|191.92|189.12|191.11|188.31|0
1651180660000|2022-04-28 21:17:40|191.04|188.24|191.02|188.22|191.11|188.31|191.02|188.22|0
1651180670000|2022-04-28 21:17:50|191.07|188.27|190.93|188.13|191.07|188.27|190.79|187.99|0
1651180680000|2022-04-28 21:18:00|190.91|188.11|190.73|187.93|191|188.2|190.73|187.93|0
1651180690000|2022-04-28 21:18:10|190.93|188.13|191.04|188.24|191.04|188.24|190.93|188.13|0
1651180700000|2022-04-28 21:18:20|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1651180710000|2022-04-28 21:18:30|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1651180720000|2022-04-28 21:18:40|190.71|187.91|190.56|187.76|190.71|187.91|190.56|187.76|0
1651180750000|2022-04-28 21:19:10|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1651180770000|2022-04-28 21:19:30|191.09|188.29|191.01|188.21|191.09|188.29|190.99|188.19|0
1651180780000|2022-04-28 21:19:40|191.04|188.24|191.07|188.27|191.07|188.27|191.04|188.24|0
1651180790000|2022-04-28 21:19:50|190.9|188.1|190.9|188.1|190.93|188.13|190.9|188.1|0
1651180800000|2022-04-28 21:20:00|191.07|188.27|190.99|188.19|191.07|188.27|190.47|187.67|0
1651180810000|2022-04-28 21:20:10|190.9|188.1|191.19|188.39|191.19|188.39|190.9|188.1|0
1651180820000|2022-04-28 21:20:20|190.56|187.76|191.11|188.31|191.11|188.31|190.56|187.76|0
1651180830000|2022-04-28 21:20:30|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1651180860000|2022-04-28 21:21:00|190.87|188.07|190.87|188.07|190.87|188.07|190.87|188.07|0
1651180880000|2022-04-28 21:21:20|190.85|188.05|190.82|188.02|190.85|188.05|190.82|188.02|0
1651180890000|2022-04-28 21:21:30|190.71|187.91|190.71|187.91|190.71|187.91|190.71|187.91|0
1651180900000|2022-04-28 21:21:40|190.69|187.89|190.64|187.84|190.99|188.19|190.64|187.84|0
1651180910000|2022-04-28 21:21:50|190.56|187.76|189.74|186.94|190.56|187.76|189.74|186.94|0
1651180920000|2022-04-28 21:22:00|189.91|187.11|188.97|186.17|189.91|187.11|188.97|186.17|0
1651180930000|2022-04-28 21:22:10|189.08|186.28|187.53|184.73|189.54|186.74|187.53|184.73|0
1651180940000|2022-04-28 21:22:20|187.47|184.67|187.46|184.66|187.7|184.9|187.46|184.66|0
1651180950000|2022-04-28 21:22:30|187.72|184.92|187.62|184.82|187.81|185.01|187.62|184.82|0
1651180960000|2022-04-28 21:22:40|185.8|183|184.16|181.36|185.97|183.17|184.09|181.29|0
1651180970000|2022-04-28 21:22:50|185.47|182.67|185.47|182.67|185.99|183.19|185.47|182.67|0
1651180980000|2022-04-28 21:23:00|186.59|183.79|185.88|183.08|186.97|184.17|185.88|183.08|0
1651180990000|2022-04-28 21:23:10|185.3|182.5|184.7|181.9|186.01|183.21|184.7|181.9|0
1651181000000|2022-04-28 21:23:20|185.3|182.5|185.75|182.95|186.2|183.4|185.3|182.5|0
1651181010000|2022-04-28 21:23:30|185.67|182.87|185.34|182.54|185.71|182.91|185.34|182.54|0
1651181020000|2022-04-28 21:23:40|186.12|183.32|185.49|182.69|186.12|183.32|185.34|182.54|0
1651181030000|2022-04-28 21:23:50|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1651181040000|2022-04-28 21:24:00|185.22|182.42|185.6|182.8|185.6|182.8|185.22|182.42|0
1651181050000|2022-04-28 21:24:10|186.04|183.24|185.5|182.7|186.04|183.24|185.5|182.7|0
1651181060000|2022-04-28 21:24:20|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1651181070000|2022-04-28 21:24:30|185.69|182.89|185.69|182.89|186.03|183.23|185.69|182.89|0
1651181080000|2022-04-28 21:24:40|185.75|182.95|185.69|182.89|185.75|182.95|185.69|182.89|0
1651181090000|2022-04-28 21:24:50|185.78|182.98|185.78|182.98|185.78|182.98|185.78|182.98|0
1651181100000|2022-04-28 21:25:00|185.8|183|185.69|182.89|185.8|183|185.69|182.89|0
1651181110000|2022-04-28 21:25:10|185.54|182.74|185.47|182.67|185.54|182.74|185.47|182.67|0
1651181120000|2022-04-28 21:25:20|185.55|182.75|185.74|182.94|185.74|182.94|185.06|182.26|0
1651181130000|2022-04-28 21:25:30|186.79|183.99|186.14|183.34|186.79|183.99|186.14|183.34|0
1651181140000|2022-04-28 21:25:40|185.93|183.13|186.12|183.32|186.12|183.32|185.93|183.13|0
1651181150000|2022-04-28 21:25:50|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1651181160000|2022-04-28 21:26:00|186.12|183.32|186.12|183.32|186.12|183.32|186.01|183.21|0
1651181170000|2022-04-28 21:26:10|186.31|183.51|186.76|183.96|186.76|183.96|186.31|183.51|0
1651181180000|2022-04-28 21:26:20|186.4|183.6|186.12|183.32|186.49|183.69|186.12|183.32|0
1651181190000|2022-04-28 21:26:30|185.93|183.13|185.84|183.04|185.93|183.13|185.84|183.04|0
1651181200000|2022-04-28 21:26:40|185.74|182.94|185.57|182.77|185.93|183.13|185.57|182.77|0
1651181210000|2022-04-28 21:26:50|185.76|182.96|185.52|182.72|185.76|182.96|185.52|182.72|0
1651181220000|2022-04-28 21:27:00|185.35|182.55|185.61|182.81|185.63|182.83|185.35|182.55|0
1651181230000|2022-04-28 21:27:10|185.54|182.74|185.55|182.75|185.59|182.79|185.54|182.74|0
1651181240000|2022-04-28 21:27:20|185.61|182.81|186.12|183.32|186.12|183.32|185.61|182.81|0
1651181250000|2022-04-28 21:27:30|186.31|183.51|187.06|184.26|187.06|184.26|186.31|183.51|0
1651181260000|2022-04-28 21:27:40|187.04|184.24|187.41|184.61|187.57|184.77|187.04|184.24|0
1651181270000|2022-04-28 21:27:50|186.98|184.18|187.45|184.65|187.45|184.65|186.98|184.18|0
1651181280000|2022-04-28 21:28:00|187.47|184.67|187.49|184.69|187.49|184.69|187.15|184.35|0
1651181290000|2022-04-28 21:28:10|187.55|184.75|187.79|184.99|187.79|184.99|187.55|184.75|0
1651181300000|2022-04-28 21:28:20|188.21|185.41|187.53|184.73|188.21|185.41|187.47|184.67|0
1651181310000|2022-04-28 21:28:30|187.26|184.46|187.28|184.48|187.28|184.48|187.26|184.46|0
1651181320000|2022-04-28 21:28:40|187.23|184.43|187.28|184.48|187.79|184.99|187.23|184.43|0
1651181330000|2022-04-28 21:28:50|186.98|184.18|187.18|184.38|187.77|184.97|186.98|184.18|0
1651181340000|2022-04-28 21:29:00|187.57|184.77|187|184.2|187.57|184.77|187|184.2|0
1651181350000|2022-04-28 21:29:10|187.05|184.25|186.81|184.01|187.05|184.25|186.81|184.01|0
1651181360000|2022-04-28 21:29:20|186.96|184.16|186.9|184.1|186.96|184.16|186.9|184.1|0
1651181370000|2022-04-28 21:29:30|186.85|184.05|186.94|184.14|186.94|184.14|186.85|184.05|0
1651181380000|2022-04-28 21:29:40|186.66|183.86|186.47|183.67|186.66|183.86|186.47|183.67|0
1651181390000|2022-04-28 21:29:50|187.24|184.44|187.22|184.42|187.24|184.44|187.22|184.42|0
1651181400000|2022-04-28 21:30:00|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1651181410000|2022-04-28 21:30:10|187.47|184.67|187.18|184.38|187.47|184.67|187.18|184.38|0
1651181420000|2022-04-28 21:30:20|187.43|184.63|187.52|184.72|187.52|184.72|187.43|184.63|0
1651181430000|2022-04-28 21:30:30|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1651181440000|2022-04-28 21:30:40|187.43|184.63|187.37|184.57|187.43|184.63|187.37|184.57|0
1651181450000|2022-04-28 21:30:50|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1651181460000|2022-04-28 21:31:00|187.49|184.69|187.47|184.67|187.49|184.69|187.47|184.67|0
1651181470000|2022-04-28 21:31:10|187.45|184.65|187.51|184.71|187.51|184.71|187.43|184.63|0
1651181480000|2022-04-28 21:31:20|187.41|184.61|187.24|184.44|187.41|184.61|187.24|184.44|0
1651181490000|2022-04-28 21:31:30|187.3|184.5|187.45|184.65|187.45|184.65|187.24|184.44|0
1651181500000|2022-04-28 21:31:40|187.5|184.7|187.49|184.69|187.5|184.7|187.49|184.69|0
1651181510000|2022-04-28 21:31:50|186.9|184.1|187.17|184.37|187.17|184.37|186.9|184.1|0
1651181520000|2022-04-28 21:32:00|187.09|184.29|187.05|184.25|187.19|184.39|187.05|184.25|0
1651181530000|2022-04-28 21:32:10|187.03|184.23|186.35|183.55|187.03|184.23|186.35|183.55|0
1651181540000|2022-04-28 21:32:20|186.54|183.74|187.3|184.5|187.3|184.5|186.54|183.74|0
1651181550000|2022-04-28 21:32:30|186.67|183.87|186.84|184.04|186.84|184.04|186.67|183.87|0
1651181560000|2022-04-28 21:32:40|186.82|184.02|186.89|184.09|186.91|184.11|186.82|184.02|0
1651181580000|2022-04-28 21:33:00|186.86|184.06|186.78|183.98|186.93|184.13|186.78|183.98|0
1651181590000|2022-04-28 21:33:10|186.93|184.13|186.74|183.94|186.93|184.13|186.74|183.94|0
1651181600000|2022-04-28 21:33:20|186.86|184.06|186.86|184.06|186.86|184.06|186.86|184.06|0
1651181610000|2022-04-28 21:33:30|186.85|184.05|186.97|184.17|186.97|184.17|186.85|184.05|0
1651181620000|2022-04-28 21:33:40|186.78|183.98|186.78|183.98|186.78|183.98|186.78|183.98|0
1651181630000|2022-04-28 21:33:50|186.88|184.08|186.88|184.08|186.88|184.08|186.88|184.08|0
1651181650000|2022-04-28 21:34:10|186.87|184.07|186.78|183.98|186.87|184.07|186.78|183.98|0
1651181660000|2022-04-28 21:34:20|186.8|184|186.93|184.13|186.95|184.15|186.8|184|0
1651181670000|2022-04-28 21:34:30|186.98|184.18|186.63|183.83|186.98|184.18|186.63|183.83|0
1651181680000|2022-04-28 21:34:40|186.66|183.86|186.66|183.86|186.66|183.86|186.66|183.86|0
1651181690000|2022-04-28 21:34:50|187|184.2|187.14|184.34|187.14|184.34|187|184.2|0
1651181700000|2022-04-28 21:35:00|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1651181720000|2022-04-28 21:35:20|187.04|184.24|187.19|184.39|187.19|184.39|187.04|184.24|0
1651181730000|2022-04-28 21:35:30|187.04|184.24|186.66|183.86|187.04|184.24|186.66|183.86|0
1651181740000|2022-04-28 21:35:40|186.68|183.88|186.68|183.88|186.68|183.88|186.68|183.88|0
1651181750000|2022-04-28 21:35:50|186.8|184|186.85|184.05|186.85|184.05|186.8|184|0
1651181760000|2022-04-28 21:36:00|186.91|184.11|186.91|184.11|186.91|184.11|186.91|184.11|0
1651181770000|2022-04-28 21:36:10|187|184.2|186.92|184.12|187.02|184.22|186.91|184.11|0
1651181780000|2022-04-28 21:36:20|187.17|184.37|186.92|184.12|187.17|184.37|186.92|184.12|0
1651181790000|2022-04-28 21:36:30|186.89|184.09|186.85|184.05|186.95|184.15|186.85|184.05|0
1651181800000|2022-04-28 21:36:40|186.91|184.11|186.97|184.17|186.97|184.17|186.91|184.11|0
1651181810000|2022-04-28 21:36:50|186.98|184.18|187.02|184.22|187.02|184.22|186.98|184.18|0
1651181820000|2022-04-28 21:37:00|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1651181830000|2022-04-28 21:37:10|187.06|184.26|186.85|184.05|187.06|184.26|186.85|184.05|0
1651181840000|2022-04-28 21:37:20|186.77|183.97|186.77|183.97|186.77|183.97|186.77|183.97|0
1651181850000|2022-04-28 21:37:30|186.85|184.05|186.68|183.88|186.85|184.05|186.68|183.88|0
1651181860000|2022-04-28 21:37:40|186.28|183.48|186.36|183.56|186.36|183.56|186.28|183.48|0
1651181870000|2022-04-28 21:37:50|186.45|183.65|186.45|183.65|186.45|183.65|186.45|183.65|0
1651181880000|2022-04-28 21:38:00|186.42|183.62|186.42|183.62|186.42|183.62|186.42|183.62|0
1651181890000|2022-04-28 21:38:10|186.53|183.73|186.53|183.73|186.53|183.73|186.53|183.73|0
1651181900000|2022-04-28 21:38:20|186.57|183.77|186.66|183.86|186.66|183.86|186.57|183.77|0
1651181910000|2022-04-28 21:38:30|186.79|183.99|186.81|184.01|186.92|184.12|186.79|183.99|0
1651181920000|2022-04-28 21:38:40|186.92|184.12|186.98|184.18|186.98|184.18|186.92|184.12|0
1651181930000|2022-04-28 21:38:50|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1651181950000|2022-04-28 21:39:10|186.96|184.16|186.96|184.16|186.96|184.16|186.96|184.16|0
1651181960000|2022-04-28 21:39:20|186.87|184.07|186.92|184.12|186.92|184.12|186.87|184.07|0
1651181970000|2022-04-28 21:39:30|187.02|184.22|187.02|184.22|187.02|184.22|187.02|184.22|0
1651181980000|2022-04-28 21:39:40|187.13|184.33|187.13|184.33|187.13|184.33|187.13|184.33|0
1651181990000|2022-04-28 21:39:50|187.32|184.52|187.32|184.52|187.32|184.52|187.32|184.52|0
1651182000000|2022-04-28 21:40:00|187.36|184.56|187.44|184.64|187.44|184.64|187.36|184.56|0
1651182010000|2022-04-28 21:40:10|187.55|184.75|187.98|185.18|187.98|185.18|187.55|184.75|0
1651182030000|2022-04-28 21:40:30|188.04|185.24|188.24|185.44|188.38|185.58|188.04|185.24|0
1651182040000|2022-04-28 21:40:40|188.21|185.41|188.21|185.41|188.23|185.43|188.21|185.41|0
1651182050000|2022-04-28 21:40:50|188.23|185.43|188.19|185.39|188.23|185.43|188.19|185.39|0
1651182060000|2022-04-28 21:41:00|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1651182070000|2022-04-28 21:41:10|188.24|185.44|188.23|185.43|188.24|185.44|188.23|185.43|0
1651182080000|2022-04-28 21:41:20|188.44|185.64|188.44|185.64|188.45|185.65|188.44|185.64|0
1651182100000|2022-04-28 21:41:40|189.04|186.24|189.04|186.24|189.04|186.24|189.04|186.24|0
1651182110000|2022-04-28 21:41:50|189.02|186.22|189.02|186.22|189.02|186.22|188.85|186.05|0
1651182120000|2022-04-28 21:42:00|188.9|186.1|188.89|186.09|188.9|186.1|188.89|186.09|0
1651182130000|2022-04-28 21:42:10|188.9|186.1|188.59|185.79|188.9|186.1|188.59|185.79|0
1651182150000|2022-04-28 21:42:30|188.56|185.76|188.47|185.67|188.56|185.76|188.47|185.67|0
1651182160000|2022-04-28 21:42:40|188.45|185.65|188.13|185.33|188.45|185.65|188.13|185.33|0
1651182170000|2022-04-28 21:42:50|188.36|185.56|188.13|185.33|188.36|185.56|188.13|185.33|0
1651182180000|2022-04-28 21:43:00|188.04|185.24|187.96|185.16|188.04|185.24|187.96|185.16|0
1651182190000|2022-04-28 21:43:10|187.66|184.86|187.66|184.86|187.66|184.86|187.66|184.86|0
1651182200000|2022-04-28 21:43:20|187.23|184.43|187.23|184.43|187.23|184.43|187.23|184.43|0
1651182220000|2022-04-28 21:43:40|187.66|184.86|187.68|184.88|187.68|184.88|187.66|184.86|0
1651182230000|2022-04-28 21:43:50|187.75|184.95|187.64|184.84|187.75|184.95|187.64|184.84|0
1651182240000|2022-04-28 21:44:00|187.62|184.82|187.62|184.82|187.62|184.82|187.62|184.82|0
1651182250000|2022-04-28 21:44:10|188.07|185.27|187.62|184.82|188.07|185.27|187.62|184.82|0
1651182260000|2022-04-28 21:44:20|187.52|184.72|187.64|184.84|187.64|184.84|187.41|184.61|0
1651182280000|2022-04-28 21:44:40|187.24|184.44|187.19|184.39|187.24|184.44|187.19|184.39|0
1651182300000|2022-04-28 21:45:00|186.99|184.19|186.99|184.19|186.99|184.19|186.99|184.19|0
1651182320000|2022-04-28 21:45:20|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1651182330000|2022-04-28 21:45:30|187.24|184.44|187.24|184.44|187.24|184.44|187.24|184.44|0
1651182340000|2022-04-28 21:45:40|187.16|184.36|187.19|184.39|187.19|184.39|187.16|184.36|0
1651182350000|2022-04-28 21:45:50|187.14|184.34|187.14|184.34|187.14|184.34|187.14|184.34|0
1651182370000|2022-04-28 21:46:10|187.07|184.27|187.07|184.27|187.07|184.27|187.07|184.27|0
1651182380000|2022-04-28 21:46:20|187.31|184.51|187.31|184.51|187.31|184.51|187.31|184.51|0
1651182400000|2022-04-28 21:46:40|187.35|184.55|187.39|184.59|187.39|184.59|187.35|184.55|0
1651182440000|2022-04-28 21:47:20|187.42|184.62|187.42|184.62|187.42|184.62|187.42|184.62|0
1651182460000|2022-04-28 21:47:40|187.59|184.79|187.73|184.93|187.73|184.93|187.59|184.79|0
1651182470000|2022-04-28 21:47:50|188.05|185.25|188.05|185.25|188.05|185.25|188.05|185.25|0
1651182480000|2022-04-28 21:48:00|187.71|184.91|187.74|184.94|187.78|184.98|187.71|184.91|0
1651182490000|2022-04-28 21:48:10|187.79|184.99|187.9|185.1|187.9|185.1|187.79|184.99|0
1651182500000|2022-04-28 21:48:20|188.28|185.48|188.09|185.29|188.28|185.48|188.09|185.29|0
1651182510000|2022-04-28 21:48:30|188.55|185.75|188.53|185.73|188.55|185.75|188.51|185.71|0
1651182520000|2022-04-28 21:48:40|188.61|185.81|188.62|185.82|188.62|185.82|188.61|185.81|0
1651182530000|2022-04-28 21:48:50|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1651182540000|2022-04-28 21:49:00|188.92|186.12|188.98|186.18|188.98|186.18|188.92|186.12|0
1651182550000|2022-04-28 21:49:10|189.21|186.41|189.21|186.41|189.21|186.41|189.21|186.41|0
1651182560000|2022-04-28 21:49:20|189.31|186.51|189.44|186.64|189.46|186.66|189.31|186.51|0
1651182570000|2022-04-28 21:49:30|189.65|186.85|189.59|186.79|189.65|186.85|189.58|186.78|0
1651182580000|2022-04-28 21:49:40|189.71|186.91|190.48|187.68|190.48|187.68|189.71|186.91|0
1651182590000|2022-04-28 21:49:50|189.8|187|190.18|187.38|190.18|187.38|189.74|186.94|0
1651182600000|2022-04-28 21:50:00|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1651182610000|2022-04-28 21:50:10|190.22|187.42|190.18|187.38|190.22|187.42|190.18|187.38|0
1651182630000|2022-04-28 21:50:30|190.12|187.32|190.12|187.32|190.12|187.32|190.12|187.32|0
1651182640000|2022-04-28 21:50:40|190.22|187.42|190.19|187.39|190.27|187.47|190.19|187.39|0
1651182650000|2022-04-28 21:50:50|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1651182660000|2022-04-28 21:51:00|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1651182670000|2022-04-28 21:51:10|190.17|187.37|190.17|187.37|190.17|187.37|190.17|187.37|0
1651182680000|2022-04-28 21:51:20|190.1|187.3|190.29|187.49|190.29|187.49|190.1|187.3|0
1651182690000|2022-04-28 21:51:30|190.3|187.5|190.23|187.43|190.3|187.5|190.23|187.43|0
1651182710000|2022-04-28 21:51:50|190.3|187.5|190.49|187.69|190.49|187.69|190.3|187.5|0
1651182720000|2022-04-28 21:52:00|190.63|187.83|190.53|187.73|190.63|187.83|190.53|187.73|0
1651182740000|2022-04-28 21:52:20|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1651182750000|2022-04-28 21:52:30|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1651182760000|2022-04-28 21:52:40|190.66|187.86|190.34|187.54|190.66|187.86|190.34|187.54|0
1651182770000|2022-04-28 21:52:50|190.38|187.58|190.51|187.71|190.51|187.71|190.38|187.58|0
1651182780000|2022-04-28 21:53:00|190.35|187.55|190.51|187.71|190.51|187.71|190.35|187.55|0
1651182790000|2022-04-28 21:53:10|190.66|187.86|190.81|188.01|190.81|188.01|190.66|187.86|0
1651182800000|2022-04-28 21:53:20|190.87|188.07|190.83|188.03|190.87|188.07|190.83|188.03|0
1651182810000|2022-04-28 21:53:30|190.81|188.01|190.83|188.03|190.83|188.03|190.75|187.95|0
1651182830000|2022-04-28 21:53:50|190.54|187.74|190.69|187.89|190.69|187.89|190.54|187.74|0
1651182840000|2022-04-28 21:54:00|190.53|187.73|190.51|187.71|191.12|188.32|190.51|187.71|0
1651182850000|2022-04-28 21:54:10|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1651182860000|2022-04-28 21:54:20|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1651182870000|2022-04-28 21:54:30|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1651182880000|2022-04-28 21:54:40|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1651182890000|2022-04-28 21:54:50|189.9|187.1|190.56|187.76|190.56|187.76|189.9|187.1|0
1651182900000|2022-04-28 21:55:00|190.51|187.71|190.51|187.71|190.51|187.71|190.51|187.71|0
1651182910000|2022-04-28 21:55:10|190.47|187.67|190.45|187.65|190.47|187.67|190.38|187.58|0
1651182920000|2022-04-28 21:55:20|190.42|187.62|190.45|187.65|190.45|187.65|190.42|187.62|0
1651182930000|2022-04-28 21:55:30|190.85|188.05|191.06|188.26|191.06|188.26|190.85|188.05|0
1651182940000|2022-04-28 21:55:40|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1651182950000|2022-04-28 21:55:50|191.02|188.22|191.02|188.22|191.02|188.22|191.02|188.22|0
1651182970000|2022-04-28 21:56:10|191|188.2|191.02|188.22|191.02|188.22|191|188.2|0
1651182980000|2022-04-28 21:56:20|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1651183010000|2022-04-28 21:56:50|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1651183020000|2022-04-28 21:57:00|191.69|188.89|191.88|189.08|191.88|189.08|191.69|188.89|0
1651183030000|2022-04-28 21:57:10|191.71|188.91|191.69|188.89|191.71|188.91|191.69|188.89|0
1651183040000|2022-04-28 21:57:20|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1651183050000|2022-04-28 21:57:30|191.54|188.74|191.52|188.72|191.54|188.74|191.41|188.61|0
1651183060000|2022-04-28 21:57:40|191.41|188.61|191.07|188.27|191.41|188.61|191.07|188.27|0
1651183070000|2022-04-28 21:57:50|191.46|188.66|191.17|188.37|191.46|188.66|191.17|188.37|0
1651183080000|2022-04-28 21:58:00|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1651183090000|2022-04-28 21:58:10|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1651183100000|2022-04-28 21:58:20|191.36|188.56|191.08|188.28|191.36|188.56|191.08|188.28|0
1651183110000|2022-04-28 21:58:30|190.92|188.12|190.69|187.89|191|188.2|190.69|187.89|0
1651183130000|2022-04-28 21:58:50|190.56|187.76|190.64|187.84|190.64|187.84|190.54|187.74|0
1651183140000|2022-04-28 21:59:00|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1651183150000|2022-04-28 21:59:10|190.64|187.84|190.94|188.14|190.94|188.14|190.64|187.84|0
1651183170000|2022-04-28 21:59:30|190.92|188.12|190.87|188.07|190.92|188.12|190.87|188.07|0
1651183180000|2022-04-28 21:59:40|190.64|187.84|190.74|187.94|190.74|187.94|190.64|187.84|0
1651183190000|2022-04-28 21:59:50|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1651183200000|2022-04-28 22:00:00|187.35|184.55|184.27|181.47|187.35|184.55|184.27|181.47|0
1651183210000|2022-04-28 22:00:10|185.36|182.56|186.45|183.65|186.45|183.65|185.1|182.3|0
1651183220000|2022-04-28 22:00:20|187.48|184.68|187.16|184.36|187.48|184.68|187.16|184.36|0
1651183230000|2022-04-28 22:00:30|187.35|184.55|186.32|183.52|187.35|184.55|186.32|183.52|0
1651183240000|2022-04-28 22:00:40|186.78|183.98|186.9|184.1|187.61|184.81|186.78|183.98|0
1651183250000|2022-04-28 22:00:50|187.48|184.68|187.74|184.94|187.74|184.94|187.29|184.49|0
1651183260000|2022-04-28 22:01:00|188.07|185.27|188.39|185.59|188.52|185.72|188.07|185.27|0
1651183270000|2022-04-28 22:01:10|188.13|185.33|188.26|185.46|188.52|185.72|188.13|185.33|0
1651183280000|2022-04-28 22:01:20|187.35|184.55|186.97|184.17|187.35|184.55|186.58|183.78|0
1651183290000|2022-04-28 22:01:30|186.65|183.85|187.03|184.23|187.03|184.23|186.45|183.65|0
1651183300000|2022-04-28 22:01:40|187.35|184.55|187.16|184.36|187.48|184.68|187.16|184.36|0
1651183310000|2022-04-28 22:01:50|187.22|184.42|187.22|184.42|187.35|184.55|187.22|184.42|0
1651183320000|2022-04-28 22:02:00|187.48|184.68|188|185.2|188|185.2|187.48|184.68|0
1651183330000|2022-04-28 22:02:10|187.94|185.14|188.13|185.33|188.32|185.52|187.94|185.14|0
1651183340000|2022-04-28 22:02:20|188.26|185.46|188.45|185.65|188.45|185.65|188.2|185.4|0
1651183350000|2022-04-28 22:02:30|188.78|185.98|188.19|185.39|189.04|186.24|188.19|185.39|0
1651183360000|2022-04-28 22:02:40|188.52|185.72|188.32|185.52|188.52|185.72|188.32|185.52|0
1651183370000|2022-04-28 22:02:50|188.39|185.59|188.91|186.11|188.91|186.11|188.32|185.52|0
1651183380000|2022-04-28 22:03:00|188.84|186.04|188.9|186.1|188.9|186.1|188.58|185.78|0
1651183390000|2022-04-28 22:03:10|188.97|186.17|189.49|186.69|189.49|186.69|188.97|186.17|0
1651183400000|2022-04-28 22:03:20|189.62|186.82|189.75|186.95|189.75|186.95|189.62|186.82|0
1651183410000|2022-04-28 22:03:30|190.01|187.21|190.07|187.27|190.07|187.27|189.94|187.14|0
1651183420000|2022-04-28 22:03:40|189.55|186.75|189.23|186.43|189.55|186.75|189.16|186.36|0
1651183430000|2022-04-28 22:03:50|189.1|186.3|189.29|186.49|189.29|186.49|188.9|186.1|0
1651183440000|2022-04-28 22:04:00|189.36|186.56|189.62|186.82|189.62|186.82|189.29|186.49|0
1651183450000|2022-04-28 22:04:10|189.55|186.75|189.23|186.43|189.55|186.75|189.23|186.43|0
1651183460000|2022-04-28 22:04:20|189.36|186.56|189.62|186.82|189.62|186.82|189.36|186.56|0
1651183470000|2022-04-28 22:04:30|189.88|187.08|189.49|186.69|189.88|187.08|189.49|186.69|0
1651183480000|2022-04-28 22:04:40|189.88|187.08|189.88|187.08|189.94|187.14|189.88|187.08|0
1651183490000|2022-04-28 22:04:50|190.07|187.27|190.07|187.27|190.2|187.4|190.07|187.27|0
1651183500000|2022-04-28 22:05:00|190.01|187.21|189.75|186.95|190.14|187.34|189.75|186.95|0
1651183510000|2022-04-28 22:05:10|190.14|187.34|190.27|187.47|190.27|187.47|190.14|187.34|0
1651183520000|2022-04-28 22:05:20|190.07|187.27|190.01|187.21|190.2|187.4|190.01|187.21|0
1651183530000|2022-04-28 22:05:30|189.94|187.14|189.62|186.82|189.94|187.14|189.62|186.82|0
1651183540000|2022-04-28 22:05:40|189.88|187.08|189.75|186.95|189.88|187.08|189.49|186.69|0
1651183550000|2022-04-28 22:05:50|189.88|187.08|189.75|186.95|189.88|187.08|189.75|186.95|0
1651183560000|2022-04-28 22:06:00|189.81|187.01|189.75|186.95|189.88|187.08|189.75|186.95|0
1651183570000|2022-04-28 22:06:10|189.68|186.88|190.01|187.21|190.01|187.21|189.68|186.88|0
1651183580000|2022-04-28 22:06:20|189.94|187.14|190.53|187.73|190.53|187.73|189.94|187.14|0
1651183590000|2022-04-28 22:06:30|190.59|187.79|190.53|187.73|190.59|187.79|190.53|187.73|0
1651183600000|2022-04-28 22:06:40|190.27|187.47|190.46|187.66|190.46|187.66|190.27|187.47|0
1651183610000|2022-04-28 22:06:50|190.53|187.73|190.46|187.66|190.53|187.73|190.46|187.66|0
1651183620000|2022-04-28 22:07:00|190.27|187.47|189.62|186.82|190.27|187.47|189.62|186.82|0
1651183630000|2022-04-28 22:07:10|189.88|187.08|190.27|187.47|190.27|187.47|189.88|187.08|0
1651183640000|2022-04-28 22:07:20|190.4|187.6|190.66|187.86|190.79|187.99|190.4|187.6|0
1651183650000|2022-04-28 22:07:30|190.27|187.47|190.53|187.73|190.53|187.73|190.27|187.47|0
1651183660000|2022-04-28 22:07:40|190.66|187.86|190.66|187.86|190.79|187.99|190.66|187.86|0
1651183670000|2022-04-28 22:07:50|190.72|187.92|190.72|187.92|190.98|188.18|190.72|187.92|0
1651183680000|2022-04-28 22:08:00|190.79|187.99|190.92|188.12|190.92|188.12|190.79|187.99|0
1651183690000|2022-04-28 22:08:10|190.85|188.05|190.92|188.12|191.11|188.31|190.85|188.05|0
1651183700000|2022-04-28 22:08:20|190.79|187.99|190.79|187.99|191.05|188.25|190.72|187.92|0
1651183710000|2022-04-28 22:08:30|190.85|188.05|190.98|188.18|190.98|188.18|190.85|188.05|0
1651183720000|2022-04-28 22:08:40|191.05|188.25|191.11|188.31|191.18|188.38|191.05|188.25|0
1651183730000|2022-04-28 22:08:50|190.98|188.18|190.92|188.12|191.05|188.25|190.92|188.12|0
1651183740000|2022-04-28 22:09:00|191.05|188.25|190.4|187.6|191.05|188.25|190.4|187.6|0
1651183750000|2022-04-28 22:09:10|190.53|187.73|190.14|187.34|190.66|187.86|190.14|187.34|0
1651183760000|2022-04-28 22:09:20|190.27|187.47|190.27|187.47|190.27|187.47|190.27|187.47|0
1651183770000|2022-04-28 22:09:30|190.14|187.34|190.27|187.47|190.27|187.47|190.14|187.34|0
1651183780000|2022-04-28 22:09:40|190.14|187.34|190.07|187.27|190.14|187.34|190.07|187.27|0
1651183790000|2022-04-28 22:09:50|190.14|187.34|190.4|187.6|190.4|187.6|190.14|187.34|0
1651183800000|2022-04-28 22:10:00|190.27|187.47|190.14|187.34|190.33|187.53|190.14|187.34|0
1651183810000|2022-04-28 22:10:10|190.2|187.4|189.68|186.88|190.27|187.47|189.62|186.82|0
1651183820000|2022-04-28 22:10:20|189.29|186.49|189.1|186.3|189.29|186.49|189.1|186.3|0
1651183830000|2022-04-28 22:10:30|189.23|186.43|189.16|186.36|189.23|186.43|189.1|186.3|0
1651183840000|2022-04-28 22:10:40|189.1|186.3|189.23|186.43|189.23|186.43|189.1|186.3|0
1651183850000|2022-04-28 22:10:50|189.75|186.95|190.01|187.21|190.01|187.21|189.75|186.95|0
1651183860000|2022-04-28 22:11:00|190.27|187.47|190.27|187.47|190.27|187.47|190.14|187.34|0
1651183870000|2022-04-28 22:11:10|190.4|187.6|190.33|187.53|190.4|187.6|190.27|187.47|0
1651183880000|2022-04-28 22:11:20|190.2|187.4|189.75|186.95|190.2|187.4|189.75|186.95|0
1651183890000|2022-04-28 22:11:30|190.01|187.21|189.75|186.95|190.01|187.21|189.75|186.95|0
1651183900000|2022-04-28 22:11:40|189.88|187.08|189.74|186.94|189.88|187.08|189.74|186.94|0
1651183910000|2022-04-28 22:11:50|189.61|186.81|189.87|187.07|189.87|187.07|189.61|186.81|0
1651183920000|2022-04-28 22:12:00|190.2|187.4|189.87|187.07|190.2|187.4|189.87|187.07|0
1651183930000|2022-04-28 22:12:10|190.14|187.34|190.2|187.4|190.2|187.4|190.14|187.34|0
1651183940000|2022-04-28 22:12:20|190.14|187.34|190.07|187.27|190.14|187.34|190|187.2|0
1651183950000|2022-04-28 22:12:30|189.94|187.14|190.07|187.27|190.07|187.27|189.94|187.14|0
1651183960000|2022-04-28 22:12:40|189.87|187.07|189.74|186.94|189.87|187.07|189.74|186.94|0
1651183970000|2022-04-28 22:12:50|189.87|187.07|189.87|187.07|190|187.2|189.87|187.07|0
1651183980000|2022-04-28 22:13:00|189.94|187.14|189.48|186.68|189.94|187.14|189.48|186.68|0
1651183990000|2022-04-28 22:13:10|189.35|186.55|189.74|186.94|189.74|186.94|189.35|186.55|0
1651184000000|2022-04-28 22:13:20|189.87|187.07|190.39|187.59|190.39|187.59|189.87|187.07|0
1651184010000|2022-04-28 22:13:30|190.66|187.86|190.79|187.99|191.18|188.38|190.66|187.86|0
1651184020000|2022-04-28 22:13:40|191.31|188.51|191.7|188.9|191.76|188.96|191.31|188.51|0
1651184030000|2022-04-28 22:13:50|191.5|188.7|190.98|188.18|191.5|188.7|190.98|188.18|0
1651184040000|2022-04-28 22:14:00|190.79|187.99|191.05|188.25|191.05|188.25|190.79|187.99|0
1651184050000|2022-04-28 22:14:10|190.92|188.12|190.79|187.99|190.92|188.12|190.66|187.86|0
1651184060000|2022-04-28 22:14:20|190.92|188.12|191.57|188.77|191.57|188.77|190.92|188.12|0
1651184070000|2022-04-28 22:14:30|191.44|188.64|191.18|188.38|191.44|188.64|191.11|188.31|0
1651184080000|2022-04-28 22:14:40|191.24|188.44|191.05|188.25|191.24|188.44|190.79|187.99|0
1651184090000|2022-04-28 22:14:50|190.92|188.12|190.92|188.12|191.05|188.25|190.92|188.12|0
1651184100000|2022-04-28 22:15:00|191.44|188.64|191.31|188.51|191.44|188.64|191.31|188.51|0
1651184110000|2022-04-28 22:15:10|191.5|188.7|191.7|188.9|191.83|189.03|191.5|188.7|0
1651184120000|2022-04-28 22:15:20|191.44|188.64|191.83|189.03|191.83|189.03|191.44|188.64|0
1651184130000|2022-04-28 22:15:30|191.7|188.9|192.02|189.22|192.02|189.22|191.7|188.9|0
1651184140000|2022-04-28 22:15:40|191.96|189.16|191.96|189.16|192.02|189.22|191.89|189.09|0
1651184150000|2022-04-28 22:15:50|192.09|189.29|191.83|189.03|192.09|189.29|191.83|189.03|0
1651184160000|2022-04-28 22:16:00|191.76|188.96|191.76|188.96|191.83|189.03|191.76|188.96|0
1651184170000|2022-04-28 22:16:10|191.5|188.7|191.44|188.64|191.7|188.9|191.44|188.64|0
1651184180000|2022-04-28 22:16:20|191.57|188.77|191.7|188.9|191.7|188.9|191.57|188.77|0
1651184190000|2022-04-28 22:16:30|191.89|189.09|192.35|189.55|192.35|189.55|191.89|189.09|0
1651184200000|2022-04-28 22:16:40|192.48|189.68|192.42|189.62|192.48|189.68|192.35|189.55|0
1651184210000|2022-04-28 22:16:50|192.75|189.95|192.35|189.55|192.75|189.95|192.35|189.55|0
1651184220000|2022-04-28 22:17:00|192.48|189.68|192.48|189.68|192.48|189.68|192.35|189.55|0
1651184230000|2022-04-28 22:17:10|192.62|189.82|192.55|189.75|192.62|189.82|192.48|189.68|0
1651184240000|2022-04-28 22:17:20|192.35|189.55|192.35|189.55|192.35|189.55|192.35|189.55|0
1651184250000|2022-04-28 22:17:30|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1651184260000|2022-04-28 22:17:40|192.28|189.48|192.28|189.48|192.28|189.48|192.22|189.42|0
1651184270000|2022-04-28 22:17:50|192.35|189.55|192.22|189.42|192.35|189.55|192.22|189.42|0
1651184280000|2022-04-28 22:18:00|192.09|189.29|191.96|189.16|192.09|189.29|191.96|189.16|0
1651184290000|2022-04-28 22:18:10|191.89|189.09|191.83|189.03|191.89|189.09|191.83|189.03|0
1651184310000|2022-04-28 22:18:30|191.7|188.9|191.57|188.77|191.7|188.9|191.57|188.77|0
1651184320000|2022-04-28 22:18:40|191.44|188.64|191.44|188.64|191.57|188.77|191.44|188.64|0
1651184330000|2022-04-28 22:18:50|191.57|188.77|191.43|188.63|191.57|188.77|191.43|188.63|0
1651184340000|2022-04-28 22:19:00|191.57|188.77|191.57|188.77|191.57|188.77|191.57|188.77|0
1651184350000|2022-04-28 22:19:10|191.83|189.03|191.83|189.03|191.96|189.16|191.83|189.03|0
1651184360000|2022-04-28 22:19:20|191.96|189.16|192.02|189.22|192.02|189.22|191.96|189.16|0
1651184370000|2022-04-28 22:19:30|192.09|189.29|191.96|189.16|192.09|189.29|191.96|189.16|0
1651184380000|2022-04-28 22:19:40|192.15|189.35|191.89|189.09|192.15|189.35|191.83|189.03|0
1651184390000|2022-04-28 22:19:50|192.02|189.22|191.76|188.96|192.02|189.22|191.76|188.96|0
1651184400000|2022-04-28 22:20:00|191.7|188.9|191.89|189.09|191.89|189.09|191.7|188.9|0
1651184410000|2022-04-28 22:20:10|191.96|189.16|192.74|189.94|192.74|189.94|191.96|189.16|0
1651184420000|2022-04-28 22:20:20|192.61|189.81|192.48|189.68|192.61|189.81|192.48|189.68|0
1651184430000|2022-04-28 22:20:30|192.54|189.74|193.4|190.6|193.4|190.6|192.48|189.68|0
1651184440000|2022-04-28 22:20:40|193.53|190.73|193.01|190.21|193.53|190.73|193.01|190.21|0
1651184450000|2022-04-28 22:20:50|193.14|190.34|193.01|190.21|193.14|190.34|193.01|190.21|0
1651184460000|2022-04-28 22:21:00|192.88|190.08|193.27|190.47|193.27|190.47|192.81|190.01|0
1651184470000|2022-04-28 22:21:10|193.4|190.6|193.01|190.21|193.4|190.6|193.01|190.21|0
1651184480000|2022-04-28 22:21:20|192.87|190.07|192.61|189.81|192.87|190.07|192.61|189.81|0
1651184490000|2022-04-28 22:21:30|192.81|190.01|192.74|189.94|192.87|190.07|192.61|189.81|0
1651184500000|2022-04-28 22:21:40|192.48|189.68|192.35|189.55|192.48|189.68|192.35|189.55|0
1651184510000|2022-04-28 22:21:50|192.48|189.68|192.35|189.55|192.48|189.68|192.35|189.55|0
1651184520000|2022-04-28 22:22:00|192.41|189.61|192.35|189.55|192.41|189.61|192.35|189.55|0
1651184530000|2022-04-28 22:22:10|192.48|189.68|192.61|189.81|192.61|189.81|192.48|189.68|0
1651184540000|2022-04-28 22:22:20|192.48|189.68|192.22|189.42|192.48|189.68|192.22|189.42|0
1651184560000|2022-04-28 22:22:40|192.09|189.29|192.09|189.29|192.09|189.29|191.96|189.16|0
1651184570000|2022-04-28 22:22:50|192.22|189.42|192.09|189.29|192.22|189.42|192.09|189.29|0
1651184590000|2022-04-28 22:23:10|192.02|189.22|191.95|189.15|192.09|189.29|191.95|189.15|0
1651184600000|2022-04-28 22:23:20|191.82|189.02|191.69|188.89|191.82|189.02|191.69|188.89|0
1651184610000|2022-04-28 22:23:30|191.56|188.76|191.69|188.89|191.82|189.02|191.56|188.76|0
1651184620000|2022-04-28 22:23:40|191.56|188.76|191.56|188.76|191.56|188.76|191.49|188.69|0
1651184630000|2022-04-28 22:23:50|191.43|188.63|191.56|188.76|191.56|188.76|191.43|188.63|0
1651184640000|2022-04-28 22:24:00|191.49|188.69|191.56|188.76|191.56|188.76|191.49|188.69|0
1651184650000|2022-04-28 22:24:10|191.49|188.69|191.56|188.76|191.56|188.76|191.49|188.69|0
1651184660000|2022-04-28 22:24:20|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1651184670000|2022-04-28 22:24:30|191.56|188.76|191.3|188.5|191.56|188.76|191.3|188.5|0
1651184680000|2022-04-28 22:24:40|191.36|188.56|191.43|188.63|191.43|188.63|191.36|188.56|0
1651184690000|2022-04-28 22:24:50|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1651184700000|2022-04-28 22:25:00|191.69|188.89|191.82|189.02|191.82|189.02|191.69|188.89|0
1651184710000|2022-04-28 22:25:10|191.89|189.09|191.56|188.76|191.95|189.15|191.56|188.76|0
1651184720000|2022-04-28 22:25:20|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1651184730000|2022-04-28 22:25:30|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1651184740000|2022-04-28 22:25:40|191.43|188.63|191.17|188.37|191.43|188.63|191.17|188.37|0
1651184750000|2022-04-28 22:25:50|191.1|188.3|190.91|188.11|191.1|188.3|190.91|188.11|0
1651184760000|2022-04-28 22:26:00|191.04|188.24|191.43|188.63|191.43|188.63|191.04|188.24|0
1651184770000|2022-04-28 22:26:10|191.36|188.56|191.3|188.5|191.36|188.56|191.3|188.5|0
1651184780000|2022-04-28 22:26:20|190.25|187.45|190.12|187.32|190.25|187.45|190.12|187.32|0
1651184790000|2022-04-28 22:26:30|189.86|187.06|189.99|187.19|189.99|187.19|189.73|186.93|0
1651184800000|2022-04-28 22:26:40|190.12|187.32|190.38|187.58|190.38|187.58|189.99|187.19|0
1651184810000|2022-04-28 22:26:50|190.32|187.52|189.99|187.19|190.32|187.52|189.99|187.19|0
1651184820000|2022-04-28 22:27:00|189.86|187.06|189.86|187.06|189.99|187.19|189.86|187.06|0
1651184830000|2022-04-28 22:27:10|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1651184840000|2022-04-28 22:27:20|190.12|187.32|190.9|188.1|190.9|188.1|190.12|187.32|0
1651184850000|2022-04-28 22:27:30|190.97|188.17|191.17|188.37|191.17|188.37|190.97|188.17|0
1651184860000|2022-04-28 22:27:40|191.3|188.5|191.36|188.56|191.49|188.69|191.3|188.5|0
1651184870000|2022-04-28 22:27:50|191.3|188.5|191.69|188.89|191.69|188.89|191.3|188.5|0
1651184880000|2022-04-28 22:28:00|191.3|188.5|191.03|188.23|191.3|188.5|191.03|188.23|0
1651184890000|2022-04-28 22:28:10|191.23|188.43|190.9|188.1|191.23|188.43|190.9|188.1|0
1651184900000|2022-04-28 22:28:20|191.03|188.23|190.97|188.17|191.03|188.23|190.97|188.17|0
1651184910000|2022-04-28 22:28:30|191.03|188.23|191.17|188.37|191.17|188.37|191.03|188.23|0
1651184920000|2022-04-28 22:28:40|191.03|188.23|191.03|188.23|191.17|188.37|191.03|188.23|0
1651184930000|2022-04-28 22:28:50|191.69|188.89|191.49|188.69|191.69|188.89|191.43|188.63|0
1651184940000|2022-04-28 22:29:00|191.3|188.5|191.43|188.63|191.43|188.63|191.3|188.5|0
1651184950000|2022-04-28 22:29:10|191.3|188.5|191.3|188.5|191.36|188.56|191.3|188.5|0
1651184960000|2022-04-28 22:29:20|191.03|188.23|191.3|188.5|191.3|188.5|191.03|188.23|0
1651184970000|2022-04-28 22:29:30|191.36|188.56|191.36|188.56|191.36|188.56|191.3|188.5|0
1651184980000|2022-04-28 22:29:40|191.56|188.76|191.29|188.49|191.56|188.76|191.29|188.49|0
1651184990000|2022-04-28 22:29:50|191.43|188.63|190.97|188.17|191.43|188.63|190.97|188.17|0
1651185000000|2022-04-28 22:30:00|190.9|188.1|190.97|188.17|191.03|188.23|190.83|188.03|0
1651185010000|2022-04-28 22:30:10|190.9|188.1|191.69|188.89|191.69|188.89|190.9|188.1|0
1651185020000|2022-04-28 22:30:20|191.82|189.02|191.43|188.63|191.82|189.02|191.43|188.63|0
1651185030000|2022-04-28 22:30:30|191.56|188.76|191.49|188.69|191.56|188.76|191.49|188.69|0
1651185040000|2022-04-28 22:30:40|191.56|188.76|191.82|189.02|191.82|189.02|191.56|188.76|0
1651185050000|2022-04-28 22:30:50|191.88|189.08|192.21|189.41|192.21|189.41|191.88|189.08|0
1651185060000|2022-04-28 22:31:00|192.34|189.54|192.34|189.54|192.34|189.54|192.21|189.41|0
1651185070000|2022-04-28 22:31:10|192.6|189.8|192.6|189.8|192.6|189.8|192.6|189.8|0
1651185080000|2022-04-28 22:31:20|192.74|189.94|192.74|189.94|192.8|190|192.6|189.8|0
1651185090000|2022-04-28 22:31:30|192.6|189.8|192.08|189.28|192.6|189.8|192.08|189.28|0
1651185100000|2022-04-28 22:31:40|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1651185110000|2022-04-28 22:31:50|192.08|189.28|192.14|189.34|192.14|189.34|192.08|189.28|0
1651185120000|2022-04-28 22:32:00|192.01|189.21|191.95|189.15|192.01|189.21|191.95|189.15|0
1651185130000|2022-04-28 22:32:10|192.01|189.21|192.21|189.41|192.21|189.41|192.01|189.21|0
1651185140000|2022-04-28 22:32:20|192.34|189.54|192.08|189.28|192.34|189.54|192.08|189.28|0
1651185150000|2022-04-28 22:32:30|191.95|189.15|192.01|189.21|192.01|189.21|191.88|189.08|0
1651185160000|2022-04-28 22:32:40|192.08|189.28|192.08|189.28|192.08|189.28|192.01|189.21|0
1651185170000|2022-04-28 22:32:50|192.01|189.21|192.34|189.54|192.34|189.54|192.01|189.21|0
1651185180000|2022-04-28 22:33:00|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1651185190000|2022-04-28 22:33:10|192.08|189.28|192.01|189.21|192.08|189.28|192.01|189.21|0
1651185200000|2022-04-28 22:33:20|192.21|189.41|192.47|189.67|192.47|189.67|192.21|189.41|0
1651185210000|2022-04-28 22:33:30|192.6|189.8|192.73|189.93|192.73|189.93|192.6|189.8|0
1651185220000|2022-04-28 22:33:40|192.6|189.8|192.73|189.93|192.73|189.93|192.6|189.8|0
1651185230000|2022-04-28 22:33:50|192.66|189.86|192.6|189.8|192.66|189.86|192.6|189.8|0
1651185240000|2022-04-28 22:34:00|192.86|190.06|192.73|189.93|192.86|190.06|192.73|189.93|0
1651185250000|2022-04-28 22:34:10|192.6|189.8|192.34|189.54|192.6|189.8|192.34|189.54|0
1651185260000|2022-04-28 22:34:20|192.47|189.67|192.6|189.8|192.6|189.8|192.47|189.67|0
1651185270000|2022-04-28 22:34:30|192.53|189.73|192.6|189.8|192.6|189.8|192.47|189.67|0
1651185280000|2022-04-28 22:34:40|192.47|189.67|192.34|189.54|192.47|189.67|192.34|189.54|0
1651185290000|2022-04-28 22:34:50|192.08|189.28|191.68|188.88|192.08|189.28|191.68|188.88|0
1651185300000|2022-04-28 22:35:00|191.81|189.01|191.42|188.62|191.81|189.01|191.42|188.62|0
1651185310000|2022-04-28 22:35:10|191.29|188.49|191.22|188.42|191.29|188.49|191.22|188.42|0
1651185320000|2022-04-28 22:35:20|191.29|188.49|191.16|188.36|191.29|188.49|191.16|188.36|0
1651185330000|2022-04-28 22:35:30|191.29|188.49|191.29|188.49|191.29|188.49|191.22|188.42|0
1651185340000|2022-04-28 22:35:40|191.22|188.42|191.03|188.23|191.22|188.42|191.03|188.23|0
1651185350000|2022-04-28 22:35:50|190.9|188.1|190.77|187.97|190.9|188.1|190.64|187.84|0
1651185360000|2022-04-28 22:36:00|190.9|188.1|190.64|187.84|190.9|188.1|190.64|187.84|0
1651185370000|2022-04-28 22:36:10|190.77|187.97|190.77|187.97|190.9|188.1|190.77|187.97|0
1651185380000|2022-04-28 22:36:20|190.83|188.03|190.9|188.1|190.9|188.1|190.83|188.03|0
1651185390000|2022-04-28 22:36:30|190.96|188.16|191.16|188.36|191.16|188.36|190.96|188.16|0
1651185400000|2022-04-28 22:36:40|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1651185420000|2022-04-28 22:37:00|191.22|188.42|191.29|188.49|191.29|188.49|191.16|188.36|0
1651185430000|2022-04-28 22:37:10|191.22|188.42|191.16|188.36|191.22|188.42|191.16|188.36|0
1651185440000|2022-04-28 22:37:20|191.22|188.42|191.29|188.49|191.29|188.49|191.22|188.42|0
1651185450000|2022-04-28 22:37:30|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1651185460000|2022-04-28 22:37:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1651185470000|2022-04-28 22:37:50|190.77|187.97|190.9|188.1|190.9|188.1|190.63|187.83|0
1651185480000|2022-04-28 22:38:00|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1651185490000|2022-04-28 22:38:10|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1651185510000|2022-04-28 22:38:30|191.42|188.62|191.16|188.36|191.42|188.62|191.16|188.36|0
1651185520000|2022-04-28 22:38:40|191.09|188.29|191.16|188.36|191.16|188.36|191.09|188.29|0
1651185550000|2022-04-28 22:39:10|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1651185560000|2022-04-28 22:39:20|191.09|188.29|191.16|188.36|191.22|188.42|191.09|188.29|0
1651185570000|2022-04-28 22:39:30|191.29|188.49|191.22|188.42|191.29|188.49|191.22|188.42|0
1651185580000|2022-04-28 22:39:40|191.29|188.49|191.22|188.42|191.29|188.49|191.16|188.36|0
1651185590000|2022-04-28 22:39:50|191.16|188.36|190.89|188.09|191.16|188.36|190.89|188.09|0
1651185600000|2022-04-28 22:40:00|190.76|187.96|191.02|188.22|191.02|188.22|190.63|187.83|0
1651185610000|2022-04-28 22:40:10|190.89|188.09|190.76|187.96|190.89|188.09|190.76|187.96|0
1651185620000|2022-04-28 22:40:20|190.7|187.9|190.63|187.83|190.7|187.9|190.63|187.83|0
1651185640000|2022-04-28 22:40:40|190.7|187.9|190.63|187.83|190.7|187.9|190.63|187.83|0
1651185650000|2022-04-28 22:40:50|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1651185660000|2022-04-28 22:41:00|190.7|187.9|190.5|187.7|190.7|187.9|190.5|187.7|0
1651185700000|2022-04-28 22:41:40|190.24|187.44|189.72|186.92|190.24|187.44|189.72|186.92|0
1651185710000|2022-04-28 22:41:50|189.59|186.79|189.46|186.66|189.59|186.79|189.46|186.66|0
1651185720000|2022-04-28 22:42:00|189.59|186.79|189.52|186.72|189.59|186.79|189.46|186.66|0
1651185730000|2022-04-28 22:42:10|189.46|186.66|189.46|186.66|189.59|186.79|189.39|186.59|0
1651185740000|2022-04-28 22:42:20|189.39|186.59|189.07|186.27|189.39|186.59|189.07|186.27|0
1651185750000|2022-04-28 22:42:30|188.94|186.14|188.94|186.14|188.94|186.14|188.81|186.01|0
1651185760000|2022-04-28 22:42:40|189.07|186.27|188.94|186.14|189.07|186.27|188.94|186.14|0
1651185770000|2022-04-28 22:42:50|188.81|186.01|188.81|186.01|188.81|186.01|188.68|185.88|0
1651185780000|2022-04-28 22:43:00|188.55|185.75|188.42|185.62|188.55|185.75|188.42|185.62|0
1651185790000|2022-04-28 22:43:10|188.55|185.75|188.42|185.62|188.55|185.75|188.42|185.62|0
1651185800000|2022-04-28 22:43:20|188.55|185.75|188.42|185.62|188.55|185.75|188.42|185.62|0
1651185810000|2022-04-28 22:43:30|188.55|185.75|188.68|185.88|188.68|185.88|188.55|185.75|0
1651185820000|2022-04-28 22:43:40|188.55|185.75|188.55|185.75|188.68|185.88|188.55|185.75|0
1651185830000|2022-04-28 22:43:50|188.68|185.88|188.81|186.01|188.81|186.01|188.68|185.88|0
1651185840000|2022-04-28 22:44:00|188.68|185.88|188.55|185.75|188.68|185.88|188.55|185.75|0
1651185850000|2022-04-28 22:44:10|188.42|185.62|188.42|185.62|188.42|185.62|188.42|185.62|0
1651185860000|2022-04-28 22:44:20|188.55|185.75|188.55|185.75|188.55|185.75|188.55|185.75|0
1651185870000|2022-04-28 22:44:30|188.29|185.49|188.42|185.62|188.42|185.62|188.29|185.49|0
1651185880000|2022-04-28 22:44:40|188.55|185.75|188.55|185.75|188.55|185.75|188.55|185.75|0
1651185890000|2022-04-28 22:44:50|188.68|185.88|189.07|186.27|189.07|186.27|188.68|185.88|0
1651185900000|2022-04-28 22:45:00|188.68|185.88|188.55|185.75|188.68|185.88|188.55|185.75|0
1651185910000|2022-04-28 22:45:10|188.29|185.49|188.29|185.49|188.42|185.62|188.29|185.49|0
1651185920000|2022-04-28 22:45:20|188.35|185.55|188.55|185.75|188.55|185.75|188.35|185.55|0
1651185930000|2022-04-28 22:45:30|188.61|185.81|188.68|185.88|188.68|185.88|188.61|185.81|0
1651185940000|2022-04-28 22:45:40|188.81|186.01|189.07|186.27|189.07|186.27|188.81|186.01|0
1651185950000|2022-04-28 22:45:50|189.2|186.4|189.2|186.4|189.33|186.53|189.2|186.4|0
1651185960000|2022-04-28 22:46:00|189.07|186.27|188.81|186.01|189.07|186.27|188.81|186.01|0
1651185970000|2022-04-28 22:46:10|188.74|185.94|188.74|185.94|188.74|185.94|188.74|185.94|0
1651185980000|2022-04-28 22:46:20|188.68|185.88|188.94|186.14|188.94|186.14|188.68|185.88|0
1651185990000|2022-04-28 22:46:30|188.87|186.07|189.07|186.27|189.07|186.27|188.87|186.07|0
1651186000000|2022-04-28 22:46:40|189.2|186.4|189.2|186.4|189.26|186.46|189.2|186.4|0
1651186010000|2022-04-28 22:46:50|189.26|186.46|189.2|186.4|189.26|186.46|189.2|186.4|0
1651186020000|2022-04-28 22:47:00|189.19|186.39|189.13|186.33|189.19|186.39|189.13|186.33|0
1651186030000|2022-04-28 22:47:10|189.19|186.39|189.19|186.39|189.19|186.39|189.06|186.26|0
1651186040000|2022-04-28 22:47:20|189.13|186.33|189.32|186.52|189.32|186.52|189.13|186.33|0
1651186050000|2022-04-28 22:47:30|189.19|186.39|189.06|186.26|189.19|186.39|189.06|186.26|0
1651186060000|2022-04-28 22:47:40|189.13|186.33|189.13|186.33|189.19|186.39|189.13|186.33|0
1651186070000|2022-04-28 22:47:50|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1651186080000|2022-04-28 22:48:00|188.8|186|188.8|186|188.8|186|188.8|186|0
1651186090000|2022-04-28 22:48:10|188.67|185.87|188.8|186|188.8|186|188.61|185.81|0
1651186100000|2022-04-28 22:48:20|188.74|185.94|189.19|186.39|189.19|186.39|188.74|185.94|0
1651186110000|2022-04-28 22:48:30|189.32|186.52|189.45|186.65|189.58|186.78|189.32|186.52|0
1651186120000|2022-04-28 22:48:40|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1651186130000|2022-04-28 22:48:50|189.39|186.59|189.45|186.65|189.45|186.65|189.39|186.59|0
1651186140000|2022-04-28 22:49:00|189.32|186.52|189.19|186.39|189.45|186.65|189.19|186.39|0
1651186150000|2022-04-28 22:49:10|189.06|186.26|189.19|186.39|189.19|186.39|189.06|186.26|0
1651186160000|2022-04-28 22:49:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1651186170000|2022-04-28 22:49:30|188.87|186.07|188.8|186|188.93|186.13|188.8|186|0
1651186180000|2022-04-28 22:49:40|188.87|186.07|188.8|186|188.93|186.13|188.8|186|0
1651186190000|2022-04-28 22:49:50|188.87|186.07|188.67|185.87|188.87|186.07|188.67|185.87|0
1651186200000|2022-04-28 22:50:00|188.61|185.81|188.61|185.81|188.61|185.81|188.61|185.81|0
1651186210000|2022-04-28 22:50:10|188.54|185.74|188.67|185.87|188.67|185.87|188.48|185.68|0
1651186220000|2022-04-28 22:50:20|188.54|185.74|188.15|185.35|188.54|185.74|188.15|185.35|0
1651186240000|2022-04-28 22:50:40|188.09|185.29|188.15|185.35|188.15|185.35|188.09|185.29|0
1651186250000|2022-04-28 22:50:50|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1651186260000|2022-04-28 22:51:00|188.02|185.22|187.9|185.1|188.02|185.22|187.9|185.1|0
1651186270000|2022-04-28 22:51:10|187.89|185.09|187.96|185.16|187.96|185.16|187.77|184.97|0
1651186280000|2022-04-28 22:51:20|187.89|185.09|188.28|185.48|188.28|185.48|187.89|185.09|0
1651186290000|2022-04-28 22:51:30|188.54|185.74|188.41|185.61|188.54|185.74|188.41|185.61|0
1651186300000|2022-04-28 22:51:40|188.35|185.55|188.67|185.87|188.67|185.87|188.35|185.55|0
1651186310000|2022-04-28 22:51:50|188.73|185.93|188.67|185.87|188.8|186|188.67|185.87|0
1651186320000|2022-04-28 22:52:00|188.8|186|188.67|185.87|188.8|186|188.67|185.87|0
1651186330000|2022-04-28 22:52:10|188.54|185.74|188.28|185.48|188.54|185.74|188.28|185.48|0
1651186340000|2022-04-28 22:52:20|188.15|185.35|188.15|185.35|188.15|185.35|188.15|185.35|0
1651186360000|2022-04-28 22:52:40|188.34|185.54|188.41|185.61|188.41|185.61|188.34|185.54|0
1651186370000|2022-04-28 22:52:50|188.28|185.48|188.34|185.54|188.41|185.61|188.28|185.48|0
1651186380000|2022-04-28 22:53:00|188.41|185.61|188.54|185.74|188.67|185.87|188.41|185.61|0
1651186390000|2022-04-28 22:53:10|188.47|185.67|188.67|185.87|188.67|185.87|188.47|185.67|0
1651186400000|2022-04-28 22:53:20|188.54|185.74|188.54|185.74|188.54|185.74|188.54|185.74|0
1651186410000|2022-04-28 22:53:30|188.41|185.61|188.67|185.87|188.67|185.87|188.41|185.61|0
1651186420000|2022-04-28 22:53:40|188.41|185.61|188.34|185.54|188.47|185.67|188.34|185.54|0
1651186430000|2022-04-28 22:53:50|188.41|185.61|188.28|185.48|188.41|185.61|188.28|185.48|0
1651186440000|2022-04-28 22:54:00|188.41|185.61|188.41|185.61|188.41|185.61|188.41|185.61|0
1651186450000|2022-04-28 22:54:10|188.28|185.48|188.15|185.35|188.28|185.48|188.15|185.35|0
1651186460000|2022-04-28 22:54:20|188.28|185.48|188.41|185.61|188.41|185.61|188.28|185.48|0
1651186470000|2022-04-28 22:54:30|188.28|185.48|188.28|185.48|188.28|185.48|188.28|185.48|0
1651186480000|2022-04-28 22:54:40|188.21|185.41|188.28|185.48|188.28|185.48|188.21|185.41|0
1651186490000|2022-04-28 22:54:50|188.21|185.41|188.15|185.35|188.21|185.41|188.15|185.35|0
1651186500000|2022-04-28 22:55:00|188.28|185.48|188.15|185.35|188.28|185.48|188.15|185.35|0
1651186510000|2022-04-28 22:55:10|188.21|185.41|188.28|185.48|188.28|185.48|188.21|185.41|0
1651186520000|2022-04-28 22:55:20|188.15|185.35|188.28|185.48|188.28|185.48|188.15|185.35|0
1651186530000|2022-04-28 22:55:30|188.41|185.61|188.6|185.8|188.6|185.8|188.41|185.61|0
1651186540000|2022-04-28 22:55:40|188.8|186|188.67|185.87|188.8|186|188.67|185.87|0
1651186550000|2022-04-28 22:55:50|188.86|186.06|188.8|186|188.86|186.06|188.8|186|0
1651186560000|2022-04-28 22:56:00|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1651186570000|2022-04-28 22:56:10|189.06|186.26|189.06|186.26|189.12|186.32|189.06|186.26|0
1651186580000|2022-04-28 22:56:20|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1651186590000|2022-04-28 22:56:30|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1651186600000|2022-04-28 22:56:40|189.06|186.26|189.06|186.26|189.06|186.26|189.06|186.26|0
1651186610000|2022-04-28 22:56:50|189.19|186.39|189.32|186.52|189.32|186.52|189.19|186.39|0
1651186620000|2022-04-28 22:57:00|189.19|186.39|188.93|186.13|189.19|186.39|188.93|186.13|0
1651186630000|2022-04-28 22:57:10|188.99|186.19|188.93|186.13|189.06|186.26|188.93|186.13|0
1651186660000|2022-04-28 22:57:40|188.8|186|188.86|186.06|188.86|186.06|188.8|186|0
1651186670000|2022-04-28 22:57:50|188.8|186|188.8|186|188.8|186|188.8|186|0
1651186680000|2022-04-28 22:58:00|188.73|185.93|188.93|186.13|188.93|186.13|188.73|185.93|0
1651186690000|2022-04-28 22:58:10|189.06|186.26|188.93|186.13|189.06|186.26|188.93|186.13|0
1651186700000|2022-04-28 22:58:20|188.99|186.19|188.99|186.19|188.99|186.19|188.99|186.19|0
1651186710000|2022-04-28 22:58:30|189.06|186.26|188.93|186.13|189.06|186.26|188.86|186.06|0
1651186740000|2022-04-28 22:59:00|188.99|186.19|189.05|186.25|189.05|186.25|188.99|186.19|0
1651186750000|2022-04-28 22:59:10|188.92|186.12|188.99|186.19|188.99|186.19|188.92|186.12|0
1651186760000|2022-04-28 22:59:20|189.05|186.25|189.18|186.38|189.18|186.38|189.05|186.25|0
1651186770000|2022-04-28 22:59:30|189.12|186.32|189.18|186.38|189.18|186.38|189.12|186.32|0
1651186800000|2022-04-28 23:00:00|189.31|186.51|189.25|186.45|189.31|186.51|189.25|186.45|0
1651186810000|2022-04-28 23:00:10|189.31|186.51|189.12|186.32|189.31|186.51|189.12|186.32|0
1651186820000|2022-04-28 23:00:20|189.05|186.25|189.05|186.25|189.12|186.32|189.05|186.25|0
1651186830000|2022-04-28 23:00:30|189.12|186.32|189.05|186.25|189.12|186.32|189.05|186.25|0
1651186850000|2022-04-28 23:00:50|188.92|186.12|188.92|186.12|188.92|186.12|188.92|186.12|0
1651186860000|2022-04-28 23:01:00|188.79|185.99|188.79|185.99|188.79|185.99|188.79|185.99|0
1651186870000|2022-04-28 23:01:10|188.92|186.12|188.79|185.99|188.92|186.12|188.79|185.99|0
1651186890000|2022-04-28 23:01:30|188.66|185.86|188.79|185.99|188.79|185.99|188.66|185.86|0
1651186900000|2022-04-28 23:01:40|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1651186910000|2022-04-28 23:01:50|188.6|185.8|188.53|185.73|188.66|185.86|188.53|185.73|0
1651186920000|2022-04-28 23:02:00|188.47|185.67|188.27|185.47|188.47|185.67|188.27|185.47|0
1651186930000|2022-04-28 23:02:10|188.4|185.6|188.53|185.73|188.53|185.73|188.4|185.6|0
1651186940000|2022-04-28 23:02:20|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651186950000|2022-04-28 23:02:30|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1651186960000|2022-04-28 23:02:40|188.14|185.34|188.01|185.21|188.14|185.34|188.01|185.21|0
1651186970000|2022-04-28 23:02:50|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1651186980000|2022-04-28 23:03:00|188.27|185.47|188.14|185.34|188.27|185.47|188.14|185.34|0
1651186990000|2022-04-28 23:03:10|188.08|185.28|187.88|185.08|188.08|185.28|187.88|185.08|0
1651187000000|2022-04-28 23:03:20|187.95|185.15|188.14|185.34|188.14|185.34|187.95|185.15|0
1651187010000|2022-04-28 23:03:30|188.27|185.47|188.4|185.6|188.53|185.73|188.27|185.47|0
1651187020000|2022-04-28 23:03:40|188.46|185.66|188.53|185.73|188.53|185.73|188.46|185.66|0
1651187030000|2022-04-28 23:03:50|188.66|185.86|188.53|185.73|188.66|185.86|188.53|185.73|0
1651187040000|2022-04-28 23:04:00|188.33|185.53|188.27|185.47|188.33|185.53|188.27|185.47|0
1651187050000|2022-04-28 23:04:10|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651187060000|2022-04-28 23:04:20|188.46|185.66|188.66|185.86|188.66|185.86|188.46|185.66|0
1651187070000|2022-04-28 23:04:30|188.59|185.79|188.66|185.86|188.66|185.86|188.59|185.79|0
1651187080000|2022-04-28 23:04:40|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1651187090000|2022-04-28 23:04:50|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651187100000|2022-04-28 23:05:00|188.27|185.47|188.14|185.34|188.27|185.47|188.14|185.34|0
1651187110000|2022-04-28 23:05:10|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1651187130000|2022-04-28 23:05:30|188.07|185.27|188.07|185.27|188.07|185.27|187.94|185.14|0
1651187140000|2022-04-28 23:05:40|188.01|185.21|188.14|185.34|188.14|185.34|188.01|185.21|0
1651187150000|2022-04-28 23:05:50|188.07|185.27|188.01|185.21|188.07|185.27|188.01|185.21|0
1651187160000|2022-04-28 23:06:00|188.07|185.27|188.01|185.21|188.07|185.27|188.01|185.21|0
1651187170000|2022-04-28 23:06:10|188.14|185.34|188.14|185.34|188.14|185.34|188.14|185.34|0
1651187190000|2022-04-28 23:06:30|188.27|185.47|188.27|185.47|188.27|185.47|188.27|185.47|0
1651187200000|2022-04-28 23:06:40|188.4|185.6|188.27|185.47|188.4|185.6|188.27|185.47|0
1651187210000|2022-04-28 23:06:50|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651187220000|2022-04-28 23:07:00|188.33|185.53|188.27|185.47|188.33|185.53|188.27|185.47|0
1651187250000|2022-04-28 23:07:30|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651187260000|2022-04-28 23:07:40|188.53|185.73|188.46|185.66|188.53|185.73|188.46|185.66|0
1651187270000|2022-04-28 23:07:50|188.53|185.73|188.53|185.73|188.53|185.73|188.53|185.73|0
1651187280000|2022-04-28 23:08:00|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651187320000|2022-04-28 23:08:40|188.46|185.66|188.53|185.73|188.53|185.73|188.46|185.66|0
1651187330000|2022-04-28 23:08:50|188.66|185.86|188.66|185.86|188.66|185.86|188.66|185.86|0
1651187340000|2022-04-28 23:09:00|188.53|185.73|188.27|185.47|188.53|185.73|188.27|185.47|0
1651187350000|2022-04-28 23:09:10|188.33|185.53|188.33|185.53|188.33|185.53|188.33|185.53|0
1651187360000|2022-04-28 23:09:20|188.46|185.66|188.46|185.66|188.46|185.66|188.46|185.66|0
1651187370000|2022-04-28 23:09:30|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1651187380000|2022-04-28 23:09:40|188.53|185.73|188.4|185.6|188.53|185.73|188.4|185.6|0
1651187390000|2022-04-28 23:09:50|188.53|185.73|188.79|185.99|188.79|185.99|188.46|185.66|0
1651187400000|2022-04-28 23:10:00|188.72|185.92|188.66|185.86|188.72|185.92|188.66|185.86|0
1651187410000|2022-04-28 23:10:10|188.72|185.92|188.66|185.86|188.72|185.92|188.66|185.86|0
1651187420000|2022-04-28 23:10:20|188.72|185.92|188.4|185.6|188.72|185.92|188.4|185.6|0
1651187440000|2022-04-28 23:10:40|188.53|185.73|188.66|185.86|188.66|185.86|188.53|185.73|0
1651187460000|2022-04-28 23:11:00|188.59|185.79|188.79|185.99|188.79|185.99|188.53|185.73|0
1651187470000|2022-04-28 23:11:10|188.78|185.98|188.78|185.98|188.78|185.98|188.78|185.98|0
1651187480000|2022-04-28 23:11:20|188.85|186.05|188.78|185.98|188.85|186.05|188.78|185.98|0
1651187490000|2022-04-28 23:11:30|188.91|186.11|188.78|185.98|188.91|186.11|188.78|185.98|0
1651187500000|2022-04-28 23:11:40|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1651187510000|2022-04-28 23:11:50|188.78|185.98|188.78|185.98|188.78|185.98|188.65|185.85|0
1651187520000|2022-04-28 23:12:00|188.72|185.92|188.72|185.92|188.78|185.98|188.72|185.92|0
1651187530000|2022-04-28 23:12:10|188.78|185.98|188.78|185.98|188.78|185.98|188.78|185.98|0
1651187540000|2022-04-28 23:12:20|188.72|185.92|188.72|185.92|188.72|185.92|188.72|185.92|0
1651187550000|2022-04-28 23:12:30|188.65|185.85|188.52|185.72|188.65|185.85|188.52|185.72|0
1651187560000|2022-04-28 23:12:40|188.39|185.59|188.52|185.72|188.52|185.72|188.39|185.59|0
1651187570000|2022-04-28 23:12:50|188.46|185.66|188.46|185.66|188.52|185.72|188.46|185.66|0
1651187580000|2022-04-28 23:13:00|188.52|185.72|188.46|185.66|188.52|185.72|188.46|185.66|0
1651187590000|2022-04-28 23:13:10|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1651187610000|2022-04-28 23:13:30|188.39|185.59|188.46|185.66|188.46|185.66|188.39|185.59|0
1651187620000|2022-04-28 23:13:40|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1651187630000|2022-04-28 23:13:50|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1651187640000|2022-04-28 23:14:00|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1651187650000|2022-04-28 23:14:10|188.78|185.98|188.78|185.98|188.78|185.98|188.78|185.98|0
1651187660000|2022-04-28 23:14:20|188.91|186.11|189.17|186.37|189.17|186.37|188.91|186.11|0
1651187670000|2022-04-28 23:14:30|188.91|186.11|188.46|185.66|188.91|186.11|188.46|185.66|0
1651187680000|2022-04-28 23:14:40|188.52|185.72|189.17|186.37|189.17|186.37|188.52|185.72|0
1651187690000|2022-04-28 23:14:50|188.91|186.11|188.91|186.11|188.91|186.11|188.91|186.11|0
1651187700000|2022-04-28 23:15:00|188.71|185.91|188.26|185.46|188.71|185.91|188.26|185.46|0
1651187710000|2022-04-28 23:15:10|188.39|185.59|188.45|185.65|188.45|185.65|188.39|185.59|0
1651187720000|2022-04-28 23:15:20|188.39|185.59|188.39|185.59|188.39|185.59|188.39|185.59|0
1651187730000|2022-04-28 23:15:30|188.26|185.46|188.26|185.46|188.26|185.46|188.26|185.46|0
1651187740000|2022-04-28 23:15:40|188.39|185.59|188.45|185.65|188.45|185.65|188.39|185.59|0
1651187750000|2022-04-28 23:15:50|188.65|185.85|188.45|185.65|188.65|185.85|188.45|185.65|0
1651187760000|2022-04-28 23:16:00|188.39|185.59|188.52|185.72|188.65|185.85|188.39|185.59|0
1651187770000|2022-04-28 23:16:10|188.58|185.78|188.65|185.85|188.71|185.91|188.58|185.78|0
1651187780000|2022-04-28 23:16:20|188.58|185.78|188.52|185.72|188.58|185.78|188.52|185.72|0
1651187790000|2022-04-28 23:16:30|188.65|185.85|188.65|185.85|188.78|185.98|188.65|185.85|0
1651187800000|2022-04-28 23:16:40|188.52|185.72|188.52|185.72|188.52|185.72|188.52|185.72|0
1651187810000|2022-04-28 23:16:50|188.58|185.78|188.58|185.78|188.58|185.78|188.39|185.59|0
1651187820000|2022-04-28 23:17:00|188.71|185.91|188.78|185.98|188.78|185.98|188.65|185.85|0
1651187830000|2022-04-28 23:17:10|188.91|186.11|189.04|186.24|189.04|186.24|188.91|186.11|0
1651187840000|2022-04-28 23:17:20|188.97|186.17|189.04|186.24|189.04|186.24|188.97|186.17|0
1651187850000|2022-04-28 23:17:30|189.1|186.3|189.3|186.5|189.3|186.5|189.1|186.3|0
1651187860000|2022-04-28 23:17:40|189.23|186.43|189.3|186.5|189.3|186.5|189.23|186.43|0
1651187870000|2022-04-28 23:17:50|189.43|186.63|189.43|186.63|189.43|186.63|189.36|186.56|0
1651187880000|2022-04-28 23:18:00|189.56|186.76|189.56|186.76|189.56|186.76|189.56|186.76|0
1651187890000|2022-04-28 23:18:10|189.49|186.69|189.49|186.69|189.56|186.76|189.49|186.69|0
1651187900000|2022-04-28 23:18:20|189.56|186.76|189.3|186.5|189.56|186.76|189.3|186.5|0
1651187920000|2022-04-28 23:18:40|189.43|186.63|189.62|186.82|189.62|186.82|189.43|186.63|0
1651187930000|2022-04-28 23:18:50|189.69|186.89|189.82|187.02|189.82|187.02|189.69|186.89|0
1651187940000|2022-04-28 23:19:00|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1651187950000|2022-04-28 23:19:10|189.82|187.02|189.82|187.02|189.95|187.15|189.82|187.02|0
1651187960000|2022-04-28 23:19:20|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1651187970000|2022-04-28 23:19:30|189.95|187.15|190.73|187.93|190.73|187.93|189.95|187.15|0
1651187980000|2022-04-28 23:19:40|190.79|187.99|190.6|187.8|190.79|187.99|190.6|187.8|0
1651187990000|2022-04-28 23:19:50|190.47|187.67|190.6|187.8|190.6|187.8|190.47|187.67|0
1651188000000|2022-04-28 23:20:00|190.47|187.67|190.34|187.54|190.47|187.67|190.34|187.54|0
1651188010000|2022-04-28 23:20:10|190.27|187.47|190.53|187.73|190.6|187.8|190.27|187.47|0
1651188020000|2022-04-28 23:20:20|190.6|187.8|190.86|188.06|190.86|188.06|190.6|187.8|0
1651188030000|2022-04-28 23:20:30|190.73|187.93|190.73|187.93|190.73|187.93|190.6|187.8|0
1651188040000|2022-04-28 23:20:40|190.86|188.06|190.79|187.99|190.86|188.06|190.79|187.99|0
1651188050000|2022-04-28 23:20:50|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1651188060000|2022-04-28 23:21:00|190.66|187.86|190.6|187.8|190.66|187.86|190.6|187.8|0
1651188070000|2022-04-28 23:21:10|190.53|187.73|190.6|187.8|190.73|187.93|190.53|187.73|0
1651188080000|2022-04-28 23:21:20|190.73|187.93|190.66|187.86|190.73|187.93|190.6|187.8|0
1651188090000|2022-04-28 23:21:30|190.6|187.8|190.47|187.67|190.6|187.8|190.47|187.67|0
1651188100000|2022-04-28 23:21:40|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1651188110000|2022-04-28 23:21:50|190.66|187.86|190.86|188.06|190.99|188.19|190.66|187.86|0
1651188120000|2022-04-28 23:22:00|190.99|188.19|190.86|188.06|190.99|188.19|190.86|188.06|0
1651188130000|2022-04-28 23:22:10|190.79|187.99|191.05|188.25|191.05|188.25|190.79|187.99|0
1651188140000|2022-04-28 23:22:20|190.99|188.19|191.05|188.25|191.12|188.32|190.99|188.19|0
1651188150000|2022-04-28 23:22:30|191.12|188.32|190.92|188.12|191.12|188.32|190.92|188.12|0
1651188160000|2022-04-28 23:22:40|190.99|188.19|190.99|188.19|190.99|188.19|190.92|188.12|0
1651188170000|2022-04-28 23:22:50|191.12|188.32|191.12|188.32|191.25|188.45|191.12|188.32|0
1651188180000|2022-04-28 23:23:00|191.05|188.25|190.86|188.06|191.05|188.25|190.86|188.06|0
1651188190000|2022-04-28 23:23:10|190.92|188.12|190.86|188.06|190.92|188.12|190.86|188.06|0
1651188200000|2022-04-28 23:23:20|190.92|188.12|190.86|188.06|190.99|188.19|190.86|188.06|0
1651188210000|2022-04-28 23:23:30|190.92|188.12|190.86|188.06|190.99|188.19|190.86|188.06|0
1651188220000|2022-04-28 23:23:40|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1651188230000|2022-04-28 23:23:50|190.66|187.86|190.73|187.93|190.73|187.93|190.6|187.8|0
1651188240000|2022-04-28 23:24:00|190.6|187.8|190.66|187.86|190.66|187.86|190.6|187.8|0
1651188250000|2022-04-28 23:24:10|190.73|187.93|190.86|188.06|190.86|188.06|190.73|187.93|0
1651188260000|2022-04-28 23:24:20|190.79|187.99|190.73|187.93|190.79|187.99|190.73|187.93|0
1651188270000|2022-04-28 23:24:30|190.6|187.8|190.46|187.66|190.6|187.8|190.46|187.66|0
1651188280000|2022-04-28 23:24:40|190.53|187.73|190.46|187.66|190.53|187.73|190.46|187.66|0
1651188290000|2022-04-28 23:24:50|190.27|187.47|190.33|187.53|190.33|187.53|190.27|187.47|0
1651188320000|2022-04-28 23:25:20|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1651188330000|2022-04-28 23:25:30|190.33|187.53|190.33|187.53|190.33|187.53|190.2|187.4|0
1651188340000|2022-04-28 23:25:40|190.46|187.66|190.46|187.66|190.46|187.66|190.4|187.6|0
1651188360000|2022-04-28 23:26:00|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1651188390000|2022-04-28 23:26:30|190.27|187.47|190.33|187.53|190.33|187.53|190.27|187.47|0
1651188400000|2022-04-28 23:26:40|190.27|187.47|190.33|187.53|190.33|187.53|190.26|187.46|0
1651188410000|2022-04-28 23:26:50|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1651188420000|2022-04-28 23:27:00|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1651188430000|2022-04-28 23:27:10|190.53|187.73|190.53|187.73|190.59|187.79|190.46|187.66|0
1651188440000|2022-04-28 23:27:20|190.59|187.79|190.46|187.66|190.59|187.79|190.46|187.66|0
1651188450000|2022-04-28 23:27:30|190.39|187.59|190.53|187.73|190.53|187.73|190.39|187.59|0
1651188460000|2022-04-28 23:27:40|190.59|187.79|190.33|187.53|190.59|187.79|190.33|187.53|0
1651188470000|2022-04-28 23:27:50|190.26|187.46|190.59|187.79|190.59|187.79|190.26|187.46|0
1651188480000|2022-04-28 23:28:00|190.52|187.72|190.46|187.66|190.52|187.72|190.46|187.66|0
1651188510000|2022-04-28 23:28:30|190.39|187.59|190.33|187.53|190.39|187.59|190.33|187.53|0
1651188520000|2022-04-28 23:28:40|190.39|187.59|190.46|187.66|190.46|187.66|190.39|187.59|0
1651188530000|2022-04-28 23:28:50|190.39|187.59|190.39|187.59|190.46|187.66|190.39|187.59|0
1651188540000|2022-04-28 23:29:00|190.2|187.4|190.07|187.27|190.2|187.4|190.07|187.27|0
1651188550000|2022-04-28 23:29:10|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1651188560000|2022-04-28 23:29:20|190.2|187.4|190.13|187.33|190.2|187.4|190.07|187.27|0
1651188570000|2022-04-28 23:29:30|190.2|187.4|190.26|187.46|190.26|187.46|190.2|187.4|0
1651188580000|2022-04-28 23:29:40|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1651188590000|2022-04-28 23:29:50|190.39|187.59|190.52|187.72|190.52|187.72|190.39|187.59|0
1651188600000|2022-04-28 23:30:00|190.46|187.66|190.85|188.05|190.85|188.05|190.46|187.66|0
1651188610000|2022-04-28 23:30:10|190.98|188.18|190.59|187.79|190.98|188.18|190.59|187.79|0
1651188620000|2022-04-28 23:30:20|190.52|187.72|190.26|187.46|190.52|187.72|190.26|187.46|0
1651188630000|2022-04-28 23:30:30|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1651188640000|2022-04-28 23:30:40|190.26|187.46|190.33|187.53|190.33|187.53|190.26|187.46|0
1651188660000|2022-04-28 23:31:00|190.46|187.66|190.59|187.79|190.59|187.79|190.46|187.66|0
1651188670000|2022-04-28 23:31:10|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1651188680000|2022-04-28 23:31:20|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1651188690000|2022-04-28 23:31:30|190.52|187.72|190.46|187.66|190.52|187.72|190.46|187.66|0
1651188710000|2022-04-28 23:31:50|190.33|187.53|190.33|187.53|190.33|187.53|190.26|187.46|0
1651188720000|2022-04-28 23:32:00|190.26|187.46|190.2|187.4|190.33|187.53|190.2|187.4|0
1651188730000|2022-04-28 23:32:10|190.07|187.27|189.87|187.07|190.07|187.27|189.81|187.01|0
1651188740000|2022-04-28 23:32:20|189.94|187.14|189.81|187.01|189.94|187.14|189.81|187.01|0
1651188750000|2022-04-28 23:32:30|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1651188760000|2022-04-28 23:32:40|189.48|186.68|189.55|186.75|189.55|186.75|189.48|186.68|0
1651188770000|2022-04-28 23:32:50|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1651188780000|2022-04-28 23:33:00|189.68|186.88|189.81|187.01|189.81|187.01|189.68|186.88|0
1651188790000|2022-04-28 23:33:10|189.74|186.94|189.81|187.01|189.81|187.01|189.74|186.94|0
1651188800000|2022-04-28 23:33:20|189.68|186.88|189.48|186.68|189.68|186.88|189.48|186.68|0
1651188810000|2022-04-28 23:33:30|189.55|186.75|189.48|186.68|189.55|186.75|189.48|186.68|0
1651188820000|2022-04-28 23:33:40|189.55|186.75|189.55|186.75|189.68|186.88|189.55|186.75|0
1651188830000|2022-04-28 23:33:50|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1651188840000|2022-04-28 23:34:00|189.55|186.75|189.48|186.68|189.55|186.75|189.48|186.68|0
1651188850000|2022-04-28 23:34:10|189.55|186.75|189.54|186.74|189.55|186.75|189.41|186.61|0
1651188860000|2022-04-28 23:34:20|189.41|186.61|189.35|186.55|189.41|186.61|189.35|186.55|0
1651188870000|2022-04-28 23:34:30|189.28|186.48|189.41|186.61|189.41|186.61|189.28|186.48|0
1651188880000|2022-04-28 23:34:40|189.28|186.48|189.41|186.61|189.41|186.61|189.28|186.48|0
1651188890000|2022-04-28 23:34:50|189.35|186.55|189.41|186.61|189.41|186.61|189.35|186.55|0
1651188900000|2022-04-28 23:35:00|189.48|186.68|189.67|186.87|189.67|186.87|189.48|186.68|0
1651188910000|2022-04-28 23:35:10|189.48|186.68|189.61|186.81|189.61|186.81|189.48|186.68|0
1651188920000|2022-04-28 23:35:20|189.67|186.87|189.61|186.81|189.67|186.87|189.61|186.81|0
1651188930000|2022-04-28 23:35:30|189.67|186.87|189.54|186.74|189.67|186.87|189.54|186.74|0
1651188940000|2022-04-28 23:35:40|189.61|186.81|189.54|186.74|189.61|186.81|189.54|186.74|0
1651188950000|2022-04-28 23:35:50|189.61|186.81|189.67|186.87|189.67|186.87|189.61|186.81|0
1651188960000|2022-04-28 23:36:00|189.8|187|189.8|187|189.8|187|189.8|187|0
1651188970000|2022-04-28 23:36:10|189.67|186.87|189.54|186.74|189.67|186.87|189.54|186.74|0
1651188990000|2022-04-28 23:36:30|189.41|186.61|189.15|186.35|189.41|186.61|189.15|186.35|0
1651189000000|2022-04-28 23:36:40|189.41|186.61|189.28|186.48|189.41|186.61|189.28|186.48|0
1651189010000|2022-04-28 23:36:50|189.35|186.55|189.15|186.35|189.35|186.55|189.15|186.35|0
1651189020000|2022-04-28 23:37:00|189.22|186.42|189.28|186.48|189.28|186.48|189.09|186.29|0
1651189030000|2022-04-28 23:37:10|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1651189040000|2022-04-28 23:37:20|189.54|186.74|189.47|186.67|189.54|186.74|189.47|186.67|0
1651189050000|2022-04-28 23:37:30|189.41|186.61|189.47|186.67|189.47|186.67|189.41|186.61|0
1651189060000|2022-04-28 23:37:40|189.54|186.74|189.6|186.8|189.67|186.87|189.54|186.74|0
1651189070000|2022-04-28 23:37:50|189.54|186.74|189.67|186.87|189.67|186.87|189.54|186.74|0
1651189080000|2022-04-28 23:38:00|189.73|186.93|189.6|186.8|189.73|186.93|189.6|186.8|0
1651189090000|2022-04-28 23:38:10|189.67|186.87|189.6|186.8|189.67|186.87|189.6|186.8|0
1651189100000|2022-04-28 23:38:20|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1651189110000|2022-04-28 23:38:30|189.6|186.8|189.54|186.74|189.6|186.8|189.54|186.74|0
1651189120000|2022-04-28 23:38:40|189.6|186.8|189.6|186.8|189.6|186.8|189.6|186.8|0
1651189130000|2022-04-28 23:38:50|189.54|186.74|189.47|186.67|189.54|186.74|189.47|186.67|0
1651189140000|2022-04-28 23:39:00|189.54|186.74|189.28|186.48|189.54|186.74|189.28|186.48|0
1651189150000|2022-04-28 23:39:10|189.21|186.41|188.76|185.96|189.21|186.41|188.76|185.96|0
1651189160000|2022-04-28 23:39:20|188.89|186.09|188.76|185.96|188.89|186.09|188.76|185.96|0
1651189170000|2022-04-28 23:39:30|188.69|185.89|188.63|185.83|188.69|185.89|188.63|185.83|0
1651189180000|2022-04-28 23:39:40|188.56|185.76|188.63|185.83|188.63|185.83|188.56|185.76|0
1651189190000|2022-04-28 23:39:50|188.76|185.96|188.89|186.09|188.89|186.09|188.76|185.96|0
1651189210000|2022-04-28 23:40:10|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1651189240000|2022-04-28 23:40:40|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1651189250000|2022-04-28 23:40:50|188.82|186.02|188.76|185.96|188.82|186.02|188.76|185.96|0
1651189260000|2022-04-28 23:41:00|188.82|186.02|188.76|185.96|188.89|186.09|188.76|185.96|0
1651189270000|2022-04-28 23:41:10|188.82|186.02|188.76|185.96|188.82|186.02|188.76|185.96|0
1651189290000|2022-04-28 23:41:30|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1651189300000|2022-04-28 23:41:40|188.69|185.89|188.56|185.76|188.69|185.89|188.56|185.76|0
1651189310000|2022-04-28 23:41:50|188.63|185.83|188.56|185.76|188.63|185.83|188.5|185.7|0
1651189320000|2022-04-28 23:42:00|188.5|185.7|188.37|185.57|188.5|185.7|188.37|185.57|0
1651189330000|2022-04-28 23:42:10|188.24|185.44|188.37|185.57|188.37|185.57|188.24|185.44|0
1651189340000|2022-04-28 23:42:20|188.43|185.63|188.56|185.76|188.56|185.76|188.43|185.63|0
1651189350000|2022-04-28 23:42:30|188.63|185.83|188.76|185.96|188.76|185.96|188.63|185.83|0
1651189360000|2022-04-28 23:42:40|188.63|185.83|188.63|185.83|188.69|185.89|188.63|185.83|0
1651189370000|2022-04-28 23:42:50|188.76|185.96|188.69|185.89|188.76|185.96|188.63|185.83|0
1651189380000|2022-04-28 23:43:00|188.76|185.96|188.89|186.09|188.89|186.09|188.76|185.96|0
1651189390000|2022-04-28 23:43:10|188.82|186.02|188.82|186.02|188.82|186.02|188.82|186.02|0
1651189400000|2022-04-28 23:43:20|188.76|185.96|188.69|185.89|188.76|185.96|188.63|185.83|0
1651189410000|2022-04-28 23:43:30|188.76|185.96|188.69|185.89|188.76|185.96|188.69|185.89|0
1651189430000|2022-04-28 23:43:50|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1651189440000|2022-04-28 23:44:00|188.63|185.83|188.5|185.7|188.63|185.83|188.5|185.7|0
1651189480000|2022-04-28 23:44:40|188.63|185.83|188.63|185.83|188.63|185.83|188.63|185.83|0
1651189500000|2022-04-28 23:45:00|188.76|185.96|188.76|185.96|188.76|185.96|188.76|185.96|0
1651189530000|2022-04-28 23:45:30|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1651189540000|2022-04-28 23:45:40|188.63|185.83|188.63|185.83|188.69|185.89|188.63|185.83|0
1651189550000|2022-04-28 23:45:50|188.56|185.76|188.56|185.76|188.56|185.76|188.56|185.76|0
1651189560000|2022-04-28 23:46:00|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1651189580000|2022-04-28 23:46:20|188.37|185.57|188.5|185.7|188.5|185.7|188.37|185.57|0
1651189590000|2022-04-28 23:46:30|188.56|185.76|188.63|185.83|188.63|185.83|188.56|185.76|0
1651189600000|2022-04-28 23:46:40|188.69|185.89|188.88|186.08|188.88|186.08|188.69|185.89|0
1651189610000|2022-04-28 23:46:50|188.75|185.95|188.75|185.95|188.75|185.95|188.69|185.89|0
1651189620000|2022-04-28 23:47:00|188.82|186.02|188.62|185.82|188.82|186.02|188.62|185.82|0
1651189630000|2022-04-28 23:47:10|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1651189640000|2022-04-28 23:47:20|188.56|185.76|188.56|185.76|188.56|185.76|188.56|185.76|0
1651189660000|2022-04-28 23:47:40|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1651189690000|2022-04-28 23:48:10|188.75|185.95|188.88|186.08|188.88|186.08|188.75|185.95|0
1651189720000|2022-04-28 23:48:40|188.95|186.15|188.88|186.08|188.95|186.15|188.88|186.08|0
1651189740000|2022-04-28 23:49:00|188.75|185.95|188.75|185.95|188.88|186.08|188.75|185.95|0
1651189750000|2022-04-28 23:49:10|188.62|185.82|188.75|185.95|188.75|185.95|188.62|185.82|0
1651189760000|2022-04-28 23:49:20|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1651189770000|2022-04-28 23:49:30|188.69|185.89|188.75|185.95|188.75|185.95|188.69|185.89|0
1651189780000|2022-04-28 23:49:40|188.81|186.01|189.01|186.21|189.01|186.21|188.75|185.95|0
1651189810000|2022-04-28 23:50:10|188.88|186.08|189.01|186.21|189.01|186.21|188.88|186.08|0
1651189820000|2022-04-28 23:50:20|189.14|186.34|189.14|186.34|189.14|186.34|189.07|186.27|0
1651189830000|2022-04-28 23:50:30|189.27|186.47|189.14|186.34|189.27|186.47|189.14|186.34|0
1651189850000|2022-04-28 23:50:50|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1651189860000|2022-04-28 23:51:00|189.14|186.34|189.07|186.27|189.14|186.34|189.01|186.21|0
1651189870000|2022-04-28 23:51:10|189.01|186.21|188.88|186.08|189.01|186.21|188.88|186.08|0
1651189880000|2022-04-28 23:51:20|188.62|185.82|188.62|185.82|188.62|185.82|188.62|185.82|0
1651189890000|2022-04-28 23:51:30|188.75|185.95|188.75|185.95|188.75|185.95|188.75|185.95|0
1651189900000|2022-04-28 23:51:40|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1651189910000|2022-04-28 23:51:50|188.88|186.08|188.75|185.95|188.88|186.08|188.75|185.95|0
1651189920000|2022-04-28 23:52:00|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1651189930000|2022-04-28 23:52:10|188.81|186.01|188.81|186.01|188.81|186.01|188.81|186.01|0
1651189940000|2022-04-28 23:52:20|188.75|185.95|188.88|186.08|188.88|186.08|188.75|185.95|0
1651189970000|2022-04-28 23:52:50|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1651189980000|2022-04-28 23:53:00|188.88|186.08|189.01|186.21|189.01|186.21|188.88|186.08|0
1651189990000|2022-04-28 23:53:10|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1651190000000|2022-04-28 23:53:20|189.07|186.27|189.01|186.21|189.14|186.34|189.01|186.21|0
1651190010000|2022-04-28 23:53:30|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1651190020000|2022-04-28 23:53:40|188.88|186.08|188.68|185.88|188.88|186.08|188.68|185.88|0
1651190030000|2022-04-28 23:53:50|188.88|186.08|189.01|186.21|189.01|186.21|188.88|186.08|0
1651190040000|2022-04-28 23:54:00|188.88|186.08|189.14|186.34|189.14|186.34|188.88|186.08|0
1651190050000|2022-04-28 23:54:10|189.2|186.4|189.14|186.34|189.2|186.4|189.14|186.34|0
1651190060000|2022-04-28 23:54:20|189.2|186.4|189.14|186.34|189.2|186.4|189.14|186.34|0
1651190090000|2022-04-28 23:54:50|189.2|186.4|189.2|186.4|189.2|186.4|189.14|186.34|0
1651190100000|2022-04-28 23:55:00|189.27|186.47|189.2|186.4|189.27|186.47|189.2|186.4|0
1651190110000|2022-04-28 23:55:10|189.14|186.34|189.07|186.27|189.14|186.34|189.07|186.27|0
1651190120000|2022-04-28 23:55:20|189.14|186.34|189.14|186.34|189.2|186.4|189.14|186.34|0
1651190150000|2022-04-28 23:55:50|189.07|186.27|189.01|186.21|189.07|186.27|189.01|186.21|0
1651190160000|2022-04-28 23:56:00|189.07|186.27|189.14|186.34|189.14|186.34|189.07|186.27|0
1651190180000|2022-04-28 23:56:20|189.2|186.4|189.07|186.27|189.2|186.4|189.07|186.27|0
1651190190000|2022-04-28 23:56:30|189.14|186.34|189.07|186.27|189.14|186.34|189.07|186.27|0
1651190200000|2022-04-28 23:56:40|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1651190210000|2022-04-28 23:56:50|188.88|186.08|188.88|186.08|189.01|186.21|188.88|186.08|0
1651190230000|2022-04-28 23:57:10|188.81|186.01|188.88|186.08|188.88|186.08|188.81|186.01|0
1651190240000|2022-04-28 23:57:20|189.01|186.21|189.01|186.21|189.01|186.21|189.01|186.21|0
1651190260000|2022-04-28 23:57:40|188.88|186.08|188.88|186.08|188.88|186.08|188.88|186.08|0
1651190280000|2022-04-28 23:58:00|189.01|186.21|189|186.2|189.01|186.21|189|186.2|0
1651190290000|2022-04-28 23:58:10|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1651190300000|2022-04-28 23:58:20|189|186.2|189|186.2|189|186.2|189|186.2|0
1651190310000|2022-04-28 23:58:30|189.13|186.33|189.26|186.46|189.26|186.46|189.13|186.33|0
1651190320000|2022-04-28 23:58:40|189.13|186.33|189.2|186.4|189.2|186.4|189.13|186.33|0
1651190330000|2022-04-28 23:58:50|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1651190340000|2022-04-28 23:59:00|189.07|186.27|189.13|186.33|189.13|186.33|189.07|186.27|0
1651190350000|2022-04-28 23:59:10|189|186.2|188.94|186.14|189|186.2|188.94|186.14|0
1651190360000|2022-04-28 23:59:20|188.87|186.07|188.74|185.94|188.87|186.07|188.74|185.94|0
1651190370000|2022-04-28 23:59:30|188.87|186.07|188.87|186.07|188.87|186.07|188.87|186.07|0
1651190380000|2022-04-28 23:59:40|189|186.2|189|186.2|189|186.2|189|186.2|0
1651190390000|2022-04-28 23:59:50|188.87|186.07|189|186.2|189|186.2|188.87|186.07|0
1651190400000|2022-04-29 00:00:00|189.13|186.33|189.13|186.33|189.26|186.46|189.13|186.33|0
1651190410000|2022-04-29 00:00:10|189.26|186.46|189.52|186.72|189.52|186.72|189.26|186.46|0
1651190420000|2022-04-29 00:00:20|189.39|186.59|189.13|186.33|189.39|186.59|189.13|186.33|0
1651190430000|2022-04-29 00:00:30|189.26|186.46|188.87|186.07|189.26|186.46|188.87|186.07|0
1651190440000|2022-04-29 00:00:40|189|186.2|189.13|186.33|189.13|186.33|189|186.2|0
1651190460000|2022-04-29 00:01:00|189.06|186.26|189.13|186.33|189.13|186.33|189|186.2|0
1651190470000|2022-04-29 00:01:10|189.19|186.39|189.39|186.59|189.39|186.59|189.19|186.39|0
1651190480000|2022-04-29 00:01:20|189.26|186.46|189.26|186.46|189.39|186.59|189.26|186.46|0
1651190500000|2022-04-29 00:01:40|189.45|186.65|189.52|186.72|189.52|186.72|189.45|186.65|0
1651190510000|2022-04-29 00:01:50|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1651190520000|2022-04-29 00:02:00|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1651190530000|2022-04-29 00:02:10|189.65|186.85|189.52|186.72|189.65|186.85|189.39|186.59|0
1651190540000|2022-04-29 00:02:20|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1651190550000|2022-04-29 00:02:30|189.52|186.72|189.58|186.78|189.58|186.78|189.52|186.72|0
1651190560000|2022-04-29 00:02:40|189.52|186.72|189.52|186.72|189.58|186.78|189.52|186.72|0
1651190570000|2022-04-29 00:02:50|189.65|186.85|189.65|186.85|189.78|186.98|189.65|186.85|0
1651190580000|2022-04-29 00:03:00|189.71|186.91|189.65|186.85|189.71|186.91|189.65|186.85|0
1651190590000|2022-04-29 00:03:10|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1651190600000|2022-04-29 00:03:20|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1651190610000|2022-04-29 00:03:30|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1651190620000|2022-04-29 00:03:40|189.39|186.59|189.52|186.72|189.52|186.72|189.39|186.59|0
1651190640000|2022-04-29 00:04:00|189.39|186.59|189.52|186.72|189.52|186.72|189.39|186.59|0
1651190660000|2022-04-29 00:04:20|189.65|186.85|189.78|186.98|189.78|186.98|189.65|186.85|0
1651190680000|2022-04-29 00:04:40|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1651190690000|2022-04-29 00:04:50|189.52|186.72|189.58|186.78|189.65|186.85|189.52|186.72|0
1651190700000|2022-04-29 00:05:00|189.52|186.72|189.65|186.85|189.78|186.98|189.52|186.72|0
1651190710000|2022-04-29 00:05:10|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1651190720000|2022-04-29 00:05:20|189.65|186.85|189.52|186.72|189.65|186.85|189.52|186.72|0
1651190740000|2022-04-29 00:05:40|189.65|186.85|189.65|186.85|189.65|186.85|189.52|186.72|0
1651190760000|2022-04-29 00:06:00|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1651190770000|2022-04-29 00:06:10|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1651190780000|2022-04-29 00:06:20|189.78|186.98|189.78|186.98|189.78|186.98|189.78|186.98|0
1651190810000|2022-04-29 00:06:50|189.91|187.11|189.78|186.98|189.91|187.11|189.78|186.98|0
1651190820000|2022-04-29 00:07:00|189.91|187.11|190.04|187.24|190.04|187.24|189.91|187.11|0
1651190870000|2022-04-29 00:07:50|190.1|187.3|190.17|187.37|190.17|187.37|190.1|187.3|0
1651190890000|2022-04-29 00:08:10|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1651190910000|2022-04-29 00:08:30|189.91|187.11|190.17|187.37|190.17|187.37|189.91|187.11|0
1651190960000|2022-04-29 00:09:20|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1651190970000|2022-04-29 00:09:30|190.1|187.3|190.1|187.3|190.1|187.3|190.04|187.24|0
1651190980000|2022-04-29 00:09:40|190.17|187.37|190.17|187.37|190.17|187.37|190.17|187.37|0
1651190990000|2022-04-29 00:09:50|190.23|187.43|190.17|187.37|190.23|187.43|190.17|187.37|0
1651191000000|2022-04-29 00:10:00|190.1|187.3|190.23|187.43|190.23|187.43|190.1|187.3|0
1651191010000|2022-04-29 00:10:10|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1651191020000|2022-04-29 00:10:20|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1651191030000|2022-04-29 00:10:30|190.03|187.23|190.17|187.37|190.17|187.37|190.03|187.23|0
1651191050000|2022-04-29 00:10:50|190.23|187.43|190.16|187.36|190.23|187.43|190.16|187.36|0
1651191060000|2022-04-29 00:11:00|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1651191070000|2022-04-29 00:11:10|190.16|187.36|190.03|187.23|190.16|187.36|190.03|187.23|0
1651191080000|2022-04-29 00:11:20|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1651191090000|2022-04-29 00:11:30|190.29|187.49|190.29|187.49|190.29|187.49|190.29|187.49|0
1651191110000|2022-04-29 00:11:50|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1651191120000|2022-04-29 00:12:00|190.56|187.76|190.69|187.89|190.69|187.89|190.56|187.76|0
1651191130000|2022-04-29 00:12:10|190.56|187.76|190.69|187.89|190.69|187.89|190.56|187.76|0
1651191140000|2022-04-29 00:12:20|191.4|188.6|191.6|188.8|191.6|188.8|191.4|188.6|0
1651191150000|2022-04-29 00:12:30|191.73|188.93|191.6|188.8|191.73|188.93|191.6|188.8|0
1651191160000|2022-04-29 00:12:40|191.66|188.86|191.86|189.06|191.86|189.06|191.66|188.86|0
1651191170000|2022-04-29 00:12:50|191.99|189.19|191.99|189.19|192.12|189.32|191.99|189.19|0
1651191180000|2022-04-29 00:13:00|192.12|189.32|192.06|189.26|192.12|189.32|192.06|189.26|0
1651191190000|2022-04-29 00:13:10|192.12|189.32|192.06|189.26|192.12|189.32|192.06|189.26|0
1651191200000|2022-04-29 00:13:20|191.86|189.06|191.73|188.93|191.86|189.06|191.73|188.93|0
1651191210000|2022-04-29 00:13:30|191.6|188.8|191.86|189.06|191.86|189.06|191.6|188.8|0
1651191220000|2022-04-29 00:13:40|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1651191240000|2022-04-29 00:14:00|191.79|188.99|191.73|188.93|191.79|188.99|191.73|188.93|0
1651191260000|2022-04-29 00:14:20|191.86|189.06|191.86|189.06|191.86|189.06|191.73|188.93|0
1651191280000|2022-04-29 00:14:40|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1651191300000|2022-04-29 00:15:00|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1651191320000|2022-04-29 00:15:20|192.25|189.45|192.65|189.85|192.65|189.85|192.25|189.45|0
1651191330000|2022-04-29 00:15:30|192.52|189.72|192.65|189.85|192.65|189.85|192.52|189.72|0
1651191340000|2022-04-29 00:15:40|192.58|189.78|192.65|189.85|192.65|189.85|192.58|189.78|0
1651191350000|2022-04-29 00:15:50|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1651191360000|2022-04-29 00:16:00|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1651191370000|2022-04-29 00:16:10|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1651191380000|2022-04-29 00:16:20|191.6|188.8|191.73|188.93|191.73|188.93|191.6|188.8|0
1651191390000|2022-04-29 00:16:30|191.8|189|191.6|188.8|191.8|189|191.6|188.8|0
1651191400000|2022-04-29 00:16:40|191.67|188.87|191.73|188.93|191.73|188.93|191.6|188.8|0
1651191410000|2022-04-29 00:16:50|192|189.2|192.13|189.33|192.13|189.33|192|189.2|0
1651191430000|2022-04-29 00:17:10|192.19|189.39|192.13|189.33|192.19|189.39|192.13|189.33|0
1651191440000|2022-04-29 00:17:20|192.26|189.46|192.26|189.46|192.26|189.46|192.26|189.46|0
1651191450000|2022-04-29 00:17:30|192.52|189.72|192.65|189.85|192.65|189.85|192.39|189.59|0
1651191460000|2022-04-29 00:17:40|192.52|189.72|192.32|189.52|192.52|189.72|192.26|189.46|0
1651191470000|2022-04-29 00:17:50|192.26|189.46|192.39|189.59|192.39|189.59|192.26|189.46|0
1651191480000|2022-04-29 00:18:00|192.52|189.72|192.52|189.72|192.52|189.72|192.52|189.72|0
1651191490000|2022-04-29 00:18:10|193.05|190.25|193.05|190.25|193.18|190.38|193.05|190.25|0
1651191500000|2022-04-29 00:18:20|193.18|190.38|193.05|190.25|193.18|190.38|193.05|190.25|0
1651191510000|2022-04-29 00:18:30|193.11|190.31|193.18|190.38|193.18|190.38|193.11|190.31|0
1651191520000|2022-04-29 00:18:40|193.31|190.51|193.31|190.51|193.31|190.51|193.18|190.38|0
1651191530000|2022-04-29 00:18:50|193.37|190.57|193.18|190.38|193.37|190.57|193.18|190.38|0
1651191540000|2022-04-29 00:19:00|193.05|190.25|193.05|190.25|193.05|190.25|192.92|190.12|0
1651191550000|2022-04-29 00:19:10|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1651191560000|2022-04-29 00:19:20|192.78|189.98|192.85|190.05|192.92|190.12|192.78|189.98|0
1651191570000|2022-04-29 00:19:30|192.78|189.98|192.85|190.05|192.85|190.05|192.78|189.98|0
1651191580000|2022-04-29 00:19:40|192.91|190.11|192.78|189.98|192.91|190.11|192.78|189.98|0
1651191590000|2022-04-29 00:19:50|192.85|190.05|192.78|189.98|192.85|190.05|192.78|189.98|0
1651191600000|2022-04-29 00:20:00|192.91|190.11|193.05|190.25|193.05|190.25|192.91|190.11|0
1651191620000|2022-04-29 00:20:20|192.98|190.18|192.91|190.11|192.98|190.18|192.91|190.11|0
1651191630000|2022-04-29 00:20:30|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1651191650000|2022-04-29 00:20:50|193.18|190.38|193.18|190.38|193.31|190.51|193.18|190.38|0
1651191660000|2022-04-29 00:21:00|193.31|190.51|193.44|190.64|193.44|190.64|193.31|190.51|0
1651191670000|2022-04-29 00:21:10|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1651191680000|2022-04-29 00:21:20|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651191690000|2022-04-29 00:21:30|193.31|190.51|193.31|190.51|193.31|190.51|193.31|190.51|0
1651191700000|2022-04-29 00:21:40|193.37|190.57|193.37|190.57|193.37|190.57|193.37|190.57|0
1651191710000|2022-04-29 00:21:50|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651191720000|2022-04-29 00:22:00|193.31|190.51|193.18|190.38|193.31|190.51|193.18|190.38|0
1651191740000|2022-04-29 00:22:20|193.11|190.31|193.18|190.38|193.18|190.38|193.11|190.31|0
1651191750000|2022-04-29 00:22:30|193.11|190.31|193.31|190.51|193.31|190.51|193.04|190.24|0
1651191760000|2022-04-29 00:22:40|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651191770000|2022-04-29 00:22:50|193.57|190.77|193.5|190.7|193.57|190.77|193.44|190.64|0
1651191780000|2022-04-29 00:23:00|193.57|190.77|194.1|191.3|194.1|191.3|193.57|190.77|0
1651191790000|2022-04-29 00:23:10|193.97|191.17|194.1|191.3|194.1|191.3|193.97|191.17|0
1651191800000|2022-04-29 00:23:20|194.03|191.23|194.1|191.3|194.1|191.3|194.03|191.23|0
1651191810000|2022-04-29 00:23:30|194.23|191.43|193.58|190.78|194.23|191.43|193.45|190.65|0
1651191820000|2022-04-29 00:23:40|193.65|190.85|193.72|190.92|193.72|190.92|193.65|190.85|0
1651191830000|2022-04-29 00:23:50|193.65|190.85|193.78|190.98|193.78|190.98|193.65|190.85|0
1651191840000|2022-04-29 00:24:00|193.71|190.91|193.78|190.98|193.85|191.05|193.71|190.91|0
1651191850000|2022-04-29 00:24:10|193.85|191.05|194.11|191.31|194.11|191.31|193.85|191.05|0
1651191860000|2022-04-29 00:24:20|193.91|191.11|193.85|191.05|193.91|191.11|193.78|190.98|0
1651191870000|2022-04-29 00:24:30|193.78|190.98|193.71|190.91|193.78|190.98|193.71|190.91|0
1651191880000|2022-04-29 00:24:40|193.78|190.98|193.85|191.05|193.85|191.05|193.71|190.91|0
1651191890000|2022-04-29 00:24:50|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1651191900000|2022-04-29 00:25:00|193.85|191.05|193.85|191.05|193.85|191.05|193.78|190.98|0
1651191910000|2022-04-29 00:25:10|193.71|190.91|193.78|190.98|193.85|191.05|193.71|190.91|0
1651191920000|2022-04-29 00:25:20|193.71|190.91|193.71|190.91|193.78|190.98|193.71|190.91|0
1651191930000|2022-04-29 00:25:30|193.85|191.05|194.04|191.24|194.04|191.24|193.85|191.05|0
1651191940000|2022-04-29 00:25:40|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651191950000|2022-04-29 00:25:50|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1651191960000|2022-04-29 00:26:00|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651191970000|2022-04-29 00:26:10|193.98|191.18|194.11|191.31|194.11|191.31|193.98|191.18|0
1651191980000|2022-04-29 00:26:20|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1651191990000|2022-04-29 00:26:30|193.85|191.05|193.85|191.05|193.85|191.05|193.85|191.05|0
1651192000000|2022-04-29 00:26:40|193.71|190.91|193.71|190.91|193.84|191.04|193.71|190.91|0
1651192010000|2022-04-29 00:26:50|193.98|191.18|193.98|191.18|193.98|191.18|193.98|191.18|0
1651192020000|2022-04-29 00:27:00|193.91|191.11|193.84|191.04|193.91|191.11|193.84|191.04|0
1651192030000|2022-04-29 00:27:10|193.91|191.11|193.84|191.04|193.91|191.11|193.84|191.04|0
1651192040000|2022-04-29 00:27:20|193.91|191.11|194.11|191.31|194.11|191.31|193.91|191.11|0
1651192060000|2022-04-29 00:27:40|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1651192070000|2022-04-29 00:27:50|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1651192080000|2022-04-29 00:28:00|194.51|191.71|194.3|191.5|194.64|191.84|194.3|191.5|0
1651192090000|2022-04-29 00:28:10|194.37|191.57|194.24|191.44|194.37|191.57|194.24|191.44|0
1651192100000|2022-04-29 00:28:20|194.3|191.5|194.64|191.84|194.64|191.84|194.3|191.5|0
1651192110000|2022-04-29 00:28:30|194.7|191.9|194.64|191.84|194.7|191.9|194.64|191.84|0
1651192130000|2022-04-29 00:28:50|194.51|191.71|194.37|191.57|194.51|191.71|194.37|191.57|0
1651192140000|2022-04-29 00:29:00|194.51|191.71|194.37|191.57|194.51|191.71|194.37|191.57|0
1651192150000|2022-04-29 00:29:10|194.24|191.44|194.24|191.44|194.24|191.44|194.24|191.44|0
1651192160000|2022-04-29 00:29:20|194.3|191.5|194.24|191.44|194.3|191.5|194.24|191.44|0
1651192180000|2022-04-29 00:29:40|194.3|191.5|194.24|191.44|194.3|191.5|194.24|191.44|0
1651192190000|2022-04-29 00:29:50|194.17|191.37|194.11|191.31|194.17|191.37|194.11|191.31|0
1651192200000|2022-04-29 00:30:00|194.24|191.44|194.3|191.5|194.37|191.57|194.24|191.44|0
1651192210000|2022-04-29 00:30:10|194.37|191.57|194.3|191.5|194.37|191.57|194.3|191.5|0
1651192220000|2022-04-29 00:30:20|194.37|191.57|194.24|191.44|194.37|191.57|194.24|191.44|0
1651192230000|2022-04-29 00:30:30|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651192240000|2022-04-29 00:30:40|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651192250000|2022-04-29 00:30:50|193.91|191.11|193.84|191.04|193.91|191.11|193.84|191.04|0
1651192260000|2022-04-29 00:31:00|193.97|191.17|194.11|191.31|194.11|191.31|193.97|191.17|0
1651192270000|2022-04-29 00:31:10|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651192280000|2022-04-29 00:31:20|194.11|191.31|193.97|191.17|194.11|191.31|193.97|191.17|0
1651192290000|2022-04-29 00:31:30|193.84|191.04|193.9|191.1|193.97|191.17|193.84|191.04|0
1651192300000|2022-04-29 00:31:40|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1651192320000|2022-04-29 00:32:00|193.71|190.91|193.84|191.04|193.84|191.04|193.71|190.91|0
1651192330000|2022-04-29 00:32:10|193.9|191.1|193.9|191.1|193.97|191.17|193.9|191.1|0
1651192340000|2022-04-29 00:32:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1651192360000|2022-04-29 00:32:40|193.9|191.1|193.84|191.04|193.9|191.1|193.84|191.04|0
1651192380000|2022-04-29 00:33:00|193.97|191.17|194.1|191.3|194.1|191.3|193.97|191.17|0
1651192410000|2022-04-29 00:33:30|193.97|191.17|193.97|191.17|194.04|191.24|193.97|191.17|0
1651192420000|2022-04-29 00:33:40|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1651192440000|2022-04-29 00:34:00|193.77|190.97|193.71|190.91|193.77|190.97|193.71|190.91|0
1651192450000|2022-04-29 00:34:10|193.77|190.97|193.71|190.91|193.77|190.97|193.71|190.91|0
1651192490000|2022-04-29 00:34:50|193.64|190.84|193.57|190.77|193.64|190.84|193.57|190.77|0
1651192500000|2022-04-29 00:35:00|193.64|190.84|193.71|190.91|193.71|190.91|193.64|190.84|0
1651192510000|2022-04-29 00:35:10|193.84|191.04|193.77|190.97|193.84|191.04|193.77|190.97|0
1651192520000|2022-04-29 00:35:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1651192530000|2022-04-29 00:35:30|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1651192540000|2022-04-29 00:35:40|193.97|191.17|193.84|191.04|193.97|191.17|193.84|191.04|0
1651192550000|2022-04-29 00:35:50|193.9|191.1|193.7|190.9|193.9|191.1|193.7|190.9|0
1651192560000|2022-04-29 00:36:00|193.77|190.97|193.84|191.04|193.84|191.04|193.77|190.97|0
1651192570000|2022-04-29 00:36:10|193.77|190.97|193.84|191.04|193.84|191.04|193.77|190.97|0
1651192590000|2022-04-29 00:36:30|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651192600000|2022-04-29 00:36:40|194.1|191.3|194.23|191.43|194.23|191.43|194.1|191.3|0
1651192610000|2022-04-29 00:36:50|194.3|191.5|194.3|191.5|194.3|191.5|194.23|191.43|0
1651192620000|2022-04-29 00:37:00|194.23|191.43|194.1|191.3|194.23|191.43|194.1|191.3|0
1651192630000|2022-04-29 00:37:10|194.03|191.23|193.97|191.17|194.03|191.23|193.97|191.17|0
1651192640000|2022-04-29 00:37:20|194.1|191.3|194.23|191.43|194.23|191.43|194.1|191.3|0
1651192650000|2022-04-29 00:37:30|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1651192660000|2022-04-29 00:37:40|194.23|191.43|194.23|191.43|194.23|191.43|194.23|191.43|0
1651192680000|2022-04-29 00:38:00|194.1|191.3|193.97|191.17|194.1|191.3|193.97|191.17|0
1651192690000|2022-04-29 00:38:10|193.9|191.1|193.9|191.1|193.9|191.1|193.84|191.04|0
1651192700000|2022-04-29 00:38:20|193.84|191.04|193.9|191.1|193.9|191.1|193.84|191.04|0
1651192710000|2022-04-29 00:38:30|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651192720000|2022-04-29 00:38:40|194.03|191.23|193.97|191.17|194.03|191.23|193.97|191.17|0
1651192730000|2022-04-29 00:38:50|193.9|191.1|193.83|191.03|193.9|191.1|193.83|191.03|0
1651192740000|2022-04-29 00:39:00|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651192750000|2022-04-29 00:39:10|193.83|191.03|193.77|190.97|193.83|191.03|193.7|190.9|0
1651192760000|2022-04-29 00:39:20|193.57|190.77|193.31|190.51|193.57|190.77|193.31|190.51|0
1651192770000|2022-04-29 00:39:30|193.17|190.37|193.37|190.57|193.44|190.64|193.17|190.37|0
1651192780000|2022-04-29 00:39:40|193.3|190.5|193.24|190.44|193.3|190.5|193.17|190.37|0
1651192790000|2022-04-29 00:39:50|193.3|190.5|193.3|190.5|193.3|190.5|193.3|190.5|0
1651192800000|2022-04-29 00:40:00|193.44|190.64|193.44|190.64|193.44|190.64|193.37|190.57|0
1651192810000|2022-04-29 00:40:10|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1651192820000|2022-04-29 00:40:20|193.04|190.24|193.04|190.24|193.04|190.24|193.04|190.24|0
1651192830000|2022-04-29 00:40:30|193.17|190.37|193.17|190.37|193.17|190.37|193.17|190.37|0
1651192840000|2022-04-29 00:40:40|193.3|190.5|193.37|190.57|193.37|190.57|193.3|190.5|0
1651192850000|2022-04-29 00:40:50|193.44|190.64|192.91|190.11|193.44|190.64|192.91|190.11|0
1651192860000|2022-04-29 00:41:00|193.04|190.24|193.17|190.37|193.17|190.37|193.04|190.24|0
1651192900000|2022-04-29 00:41:40|193.04|190.24|192.91|190.11|193.04|190.24|192.91|190.11|0
1651192910000|2022-04-29 00:41:50|192.84|190.04|192.77|189.97|192.84|190.04|192.77|189.97|0
1651192920000|2022-04-29 00:42:00|192.91|190.11|192.77|189.97|192.91|190.11|192.77|189.97|0
1651192930000|2022-04-29 00:42:10|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1651192940000|2022-04-29 00:42:20|192.77|189.97|192.64|189.84|192.77|189.97|192.64|189.84|0
1651192970000|2022-04-29 00:42:50|192.51|189.71|192.64|189.84|192.64|189.84|192.51|189.71|0
1651192980000|2022-04-29 00:43:00|192.51|189.71|192.57|189.77|192.64|189.84|192.51|189.71|0
1651192990000|2022-04-29 00:43:10|192.51|189.71|192.64|189.84|192.64|189.84|192.51|189.71|0
1651193000000|2022-04-29 00:43:20|192.57|189.77|192.64|189.84|192.64|189.84|192.57|189.77|0
1651193010000|2022-04-29 00:43:30|192.51|189.71|192.38|189.58|192.51|189.71|192.38|189.58|0
1651193020000|2022-04-29 00:43:40|192.25|189.45|192.38|189.58|192.38|189.58|192.25|189.45|0
1651193030000|2022-04-29 00:43:50|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1651193040000|2022-04-29 00:44:00|192.7|189.9|192.77|189.97|192.77|189.97|192.7|189.9|0
1651193070000|2022-04-29 00:44:30|192.7|189.9|192.64|189.84|192.7|189.9|192.64|189.84|0
1651193080000|2022-04-29 00:44:40|192.7|189.9|192.64|189.84|192.7|189.9|192.64|189.84|0
1651193100000|2022-04-29 00:45:00|192.51|189.71|192.51|189.71|192.64|189.84|192.51|189.71|0
1651193110000|2022-04-29 00:45:10|192.38|189.58|192.44|189.64|192.44|189.64|192.38|189.58|0
1651193120000|2022-04-29 00:45:20|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1651193130000|2022-04-29 00:45:30|192.31|189.51|192.24|189.44|192.31|189.51|192.24|189.44|0
1651193140000|2022-04-29 00:45:40|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1651193150000|2022-04-29 00:45:50|192.38|189.58|192.51|189.71|192.51|189.71|192.38|189.58|0
1651193160000|2022-04-29 00:46:00|192.57|189.77|192.77|189.97|192.77|189.97|192.57|189.77|0
1651193170000|2022-04-29 00:46:10|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1651193190000|2022-04-29 00:46:30|192.77|189.97|192.51|189.71|192.77|189.97|192.51|189.71|0
1651193200000|2022-04-29 00:46:40|192.57|189.77|192.64|189.84|192.64|189.84|192.57|189.77|0
1651193210000|2022-04-29 00:46:50|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1651193220000|2022-04-29 00:47:00|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1651193230000|2022-04-29 00:47:10|192.7|189.9|192.57|189.77|192.77|189.97|192.57|189.77|0
1651193240000|2022-04-29 00:47:20|192.64|189.84|192.77|189.97|192.77|189.97|192.64|189.84|0
1651193250000|2022-04-29 00:47:30|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1651193260000|2022-04-29 00:47:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1651193270000|2022-04-29 00:47:50|192.64|189.84|192.51|189.71|192.64|189.84|192.51|189.71|0
1651193280000|2022-04-29 00:48:00|192.57|189.77|192.51|189.71|192.57|189.77|192.51|189.71|0
1651193290000|2022-04-29 00:48:10|192.64|189.84|192.64|189.84|192.64|189.84|192.57|189.77|0
1651193300000|2022-04-29 00:48:20|192.57|189.77|192.51|189.71|192.57|189.77|192.51|189.71|0
1651193320000|2022-04-29 00:48:40|192.57|189.77|192.57|189.77|192.57|189.77|192.57|189.77|0
1651193330000|2022-04-29 00:48:50|192.64|189.84|192.57|189.77|192.64|189.84|192.57|189.77|0
1651193340000|2022-04-29 00:49:00|192.5|189.7|192.5|189.7|192.57|189.77|192.5|189.7|0
1651193360000|2022-04-29 00:49:20|192.64|189.84|192.57|189.77|192.64|189.84|192.57|189.77|0
1651193370000|2022-04-29 00:49:30|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1651193380000|2022-04-29 00:49:40|192.57|189.77|192.64|189.84|192.64|189.84|192.57|189.77|0
1651193400000|2022-04-29 00:50:00|192.7|189.9|192.7|189.9|192.77|189.97|192.7|189.9|0
1651193410000|2022-04-29 00:50:10|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1651193430000|2022-04-29 00:50:30|192.9|190.1|193.03|190.23|193.03|190.23|192.83|190.03|0
1651193440000|2022-04-29 00:50:40|193.09|190.29|193.03|190.23|193.16|190.36|193.03|190.23|0
1651193450000|2022-04-29 00:50:50|193.09|190.29|193.09|190.29|193.09|190.29|193.09|190.29|0
1651193460000|2022-04-29 00:51:00|193.03|190.23|193.16|190.36|193.16|190.36|193.03|190.23|0
1651193470000|2022-04-29 00:51:10|193.3|190.5|193.43|190.63|193.43|190.63|193.3|190.5|0
1651193480000|2022-04-29 00:51:20|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1651193490000|2022-04-29 00:51:30|193.43|190.63|193.43|190.63|193.43|190.63|193.29|190.49|0
1651193510000|2022-04-29 00:51:50|193.29|190.49|193.29|190.49|193.29|190.49|193.29|190.49|0
1651193520000|2022-04-29 00:52:00|193.23|190.43|193.03|190.23|193.23|190.43|193.03|190.23|0
1651193530000|2022-04-29 00:52:10|192.96|190.16|193.03|190.23|193.03|190.23|192.9|190.1|0
1651193540000|2022-04-29 00:52:20|192.96|190.16|192.9|190.1|192.96|190.16|192.9|190.1|0
1651193550000|2022-04-29 00:52:30|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1651193560000|2022-04-29 00:52:40|192.9|190.1|192.96|190.16|192.96|190.16|192.9|190.1|0
1651193570000|2022-04-29 00:52:50|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1651193640000|2022-04-29 00:54:00|192.63|189.83|192.63|189.83|192.63|189.83|192.63|189.83|0
1651193650000|2022-04-29 00:54:10|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1651193660000|2022-04-29 00:54:20|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1651193680000|2022-04-29 00:54:40|192.1|189.3|192.24|189.44|192.24|189.44|192.1|189.3|0
1651193690000|2022-04-29 00:54:50|192.3|189.5|192.24|189.44|192.3|189.5|192.24|189.44|0
1651193710000|2022-04-29 00:55:10|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1651193730000|2022-04-29 00:55:30|191.97|189.17|192.24|189.44|192.24|189.44|191.97|189.17|0
1651193750000|2022-04-29 00:55:50|192.1|189.3|192.24|189.44|192.24|189.44|192.1|189.3|0
1651193760000|2022-04-29 00:56:00|192.37|189.57|192.37|189.57|192.37|189.57|192.24|189.44|0
1651193770000|2022-04-29 00:56:10|192.24|189.44|192.3|189.5|192.37|189.57|192.24|189.44|0
1651193780000|2022-04-29 00:56:20|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1651193800000|2022-04-29 00:56:40|192.5|189.7|192.5|189.7|192.63|189.83|192.5|189.7|0
1651193820000|2022-04-29 00:57:00|192.56|189.76|192.5|189.7|192.56|189.76|192.5|189.7|0
1651193830000|2022-04-29 00:57:10|192.63|189.83|192.76|189.96|192.76|189.96|192.63|189.83|0
1651193850000|2022-04-29 00:57:30|192.89|190.09|192.63|189.83|192.89|190.09|192.63|189.83|0
1651193870000|2022-04-29 00:57:50|192.56|189.76|192.63|189.83|192.63|189.83|192.5|189.7|0
1651193880000|2022-04-29 00:58:00|192.69|189.89|192.89|190.09|192.89|190.09|192.69|189.89|0
1651193890000|2022-04-29 00:58:10|193.03|190.23|193.02|190.22|193.03|190.23|193.02|190.22|0
1651193900000|2022-04-29 00:58:20|193.29|190.49|193.29|190.49|193.42|190.62|193.29|190.49|0
1651193910000|2022-04-29 00:58:30|193.16|190.36|193.16|190.36|193.16|190.36|193.16|190.36|0
1651193920000|2022-04-29 00:58:40|193.29|190.49|193.55|190.75|193.55|190.75|193.22|190.42|0
1651193930000|2022-04-29 00:58:50|193.62|190.82|193.55|190.75|193.62|190.82|193.55|190.75|0
1651193940000|2022-04-29 00:59:00|193.42|190.62|193.55|190.75|193.55|190.75|193.42|190.62|0
1651193950000|2022-04-29 00:59:10|193.62|190.82|193.55|190.75|193.62|190.82|193.55|190.75|0
1651193960000|2022-04-29 00:59:20|193.62|190.82|193.62|190.82|193.69|190.89|193.62|190.82|0
1651193970000|2022-04-29 00:59:30|193.55|190.75|193.55|190.75|193.55|190.75|193.55|190.75|0
1651193990000|2022-04-29 00:59:50|193.48|190.68|193.55|190.75|193.55|190.75|193.48|190.68|0
1651194000000|2022-04-29 01:00:00|193.62|190.82|193.95|191.15|193.95|191.15|193.62|190.82|0
1651194010000|2022-04-29 01:00:10|194.08|191.28|193.95|191.15|194.08|191.28|193.95|191.15|0
1651194020000|2022-04-29 01:00:20|194.08|191.28|193.95|191.15|194.08|191.28|193.95|191.15|0
1651194030000|2022-04-29 01:00:30|193.82|191.02|193.95|191.15|193.95|191.15|193.82|191.02|0
1651194040000|2022-04-29 01:00:40|193.82|191.02|193.68|190.88|193.82|191.02|193.68|190.88|0
1651194060000|2022-04-29 01:01:00|193.75|190.95|193.68|190.88|193.75|190.95|193.68|190.88|0
1651194070000|2022-04-29 01:01:10|193.55|190.75|193.61|190.81|193.68|190.88|193.55|190.75|0
1651194080000|2022-04-29 01:01:20|193.68|190.88|193.42|190.62|193.68|190.88|193.42|190.62|0
1651194090000|2022-04-29 01:01:30|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1651194100000|2022-04-29 01:01:40|193.02|190.22|193.15|190.35|193.15|190.35|193.02|190.22|0
1651194110000|2022-04-29 01:01:50|193.22|190.42|193.15|190.35|193.22|190.42|193.15|190.35|0
1651194120000|2022-04-29 01:02:00|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651194130000|2022-04-29 01:02:10|192.89|190.09|192.89|190.09|192.89|190.09|192.89|190.09|0
1651194140000|2022-04-29 01:02:20|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651194150000|2022-04-29 01:02:30|193.08|190.28|192.95|190.15|193.08|190.28|192.95|190.15|0
1651194160000|2022-04-29 01:02:40|193.02|190.22|192.89|190.09|193.02|190.22|192.89|190.09|0
1651194170000|2022-04-29 01:02:50|193.02|190.22|193.08|190.28|193.08|190.28|193.02|190.22|0
1651194180000|2022-04-29 01:03:00|193.02|190.22|193.15|190.35|193.15|190.35|193.02|190.22|0
1651194200000|2022-04-29 01:03:20|193.08|190.28|193.02|190.22|193.08|190.28|193.02|190.22|0
1651194210000|2022-04-29 01:03:30|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1651194220000|2022-04-29 01:03:40|193.02|190.22|193.15|190.35|193.15|190.35|193.02|190.22|0
1651194250000|2022-04-29 01:04:10|193.02|190.22|193.02|190.22|193.02|190.22|193.02|190.22|0
1651194260000|2022-04-29 01:04:20|193.15|190.35|193.35|190.55|193.35|190.55|193.15|190.35|0
1651194270000|2022-04-29 01:04:30|193.42|190.62|193.28|190.48|193.42|190.62|193.28|190.48|0
1651194280000|2022-04-29 01:04:40|193.15|190.35|193.08|190.28|193.15|190.35|193.08|190.28|0
1651194290000|2022-04-29 01:04:50|193.02|190.22|192.89|190.09|193.02|190.22|192.89|190.09|0
1651194300000|2022-04-29 01:05:00|193.02|190.22|193.15|190.35|193.15|190.35|193.02|190.22|0
1651194310000|2022-04-29 01:05:10|193.28|190.48|193.21|190.41|193.28|190.48|193.21|190.41|0
1651194320000|2022-04-29 01:05:20|193.15|190.35|193.15|190.35|193.15|190.35|193.15|190.35|0
1651194330000|2022-04-29 01:05:30|193.21|190.41|193.15|190.35|193.21|190.41|193.15|190.35|0
1651194350000|2022-04-29 01:05:50|193.21|190.41|193.28|190.48|193.28|190.48|193.21|190.41|0
1651194380000|2022-04-29 01:06:20|193.41|190.61|193.48|190.68|193.48|190.68|193.41|190.61|0
1651194390000|2022-04-29 01:06:30|193.41|190.61|193.48|190.68|193.48|190.68|193.41|190.61|0
1651194400000|2022-04-29 01:06:40|193.41|190.61|193.21|190.41|193.41|190.61|193.21|190.41|0
1651194410000|2022-04-29 01:06:50|193.28|190.48|193.41|190.61|193.41|190.61|193.21|190.41|0
1651194420000|2022-04-29 01:07:00|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1651194430000|2022-04-29 01:07:10|193.41|190.61|193.41|190.61|193.41|190.61|193.28|190.48|0
1651194440000|2022-04-29 01:07:20|193.48|190.68|193.48|190.68|193.48|190.68|193.41|190.61|0
1651194450000|2022-04-29 01:07:30|193.55|190.75|193.55|190.75|193.55|190.75|193.55|190.75|0
1651194460000|2022-04-29 01:07:40|193.41|190.61|193.55|190.75|193.55|190.75|193.41|190.61|0
1651194470000|2022-04-29 01:07:50|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651194480000|2022-04-29 01:08:00|193.61|190.81|193.68|190.88|193.68|190.88|193.61|190.81|0
1651194490000|2022-04-29 01:08:10|193.74|190.94|193.68|190.88|193.74|190.94|193.61|190.81|0
1651194510000|2022-04-29 01:08:30|193.81|191.01|194.07|191.27|194.07|191.27|193.81|191.01|0
1651194520000|2022-04-29 01:08:40|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1651194530000|2022-04-29 01:08:50|193.81|191.01|193.74|190.94|193.81|191.01|193.74|190.94|0
1651194540000|2022-04-29 01:09:00|193.68|190.88|193.48|190.68|193.68|190.88|193.48|190.68|0
1651194550000|2022-04-29 01:09:10|193.41|190.61|193.41|190.61|193.48|190.68|193.41|190.61|0
1651194560000|2022-04-29 01:09:20|193.68|190.88|193.54|190.74|193.68|190.88|193.54|190.74|0
1651194570000|2022-04-29 01:09:30|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1651194580000|2022-04-29 01:09:40|193.68|190.88|193.61|190.81|193.68|190.88|193.61|190.81|0
1651194590000|2022-04-29 01:09:50|193.68|190.88|193.87|191.07|193.87|191.07|193.68|190.88|0
1651194600000|2022-04-29 01:10:00|193.94|191.14|194.21|191.41|194.34|191.54|193.94|191.14|0
1651194610000|2022-04-29 01:10:10|194.07|191.27|194.07|191.27|194.21|191.41|194|191.2|0
1651194620000|2022-04-29 01:10:20|194.34|191.54|194.27|191.47|194.34|191.54|194.21|191.41|0
1651194630000|2022-04-29 01:10:30|194.34|191.54|194.34|191.54|194.34|191.54|194.27|191.47|0
1651194640000|2022-04-29 01:10:40|194.27|191.47|194.27|191.47|194.34|191.54|194.27|191.47|0
1651194650000|2022-04-29 01:10:50|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651194660000|2022-04-29 01:11:00|194.21|191.41|194|191.2|194.21|191.41|194|191.2|0
1651194670000|2022-04-29 01:11:10|194.07|191.27|194|191.2|194.07|191.27|194|191.2|0
1651194680000|2022-04-29 01:11:20|193.81|191.01|193.94|191.14|193.94|191.14|193.81|191.01|0
1651194690000|2022-04-29 01:11:30|193.67|190.87|193.74|190.94|193.74|190.94|193.67|190.87|0
1651194700000|2022-04-29 01:11:40|193.67|190.87|193.47|190.67|193.67|190.87|193.28|190.48|0
1651194710000|2022-04-29 01:11:50|193.41|190.61|193.54|190.74|193.54|190.74|193.41|190.61|0
1651194720000|2022-04-29 01:12:00|193.61|190.81|193.81|191.01|193.81|191.01|193.54|190.74|0
1651194730000|2022-04-29 01:12:10|194.07|191.27|194.2|191.4|194.2|191.4|194.07|191.27|0
1651194740000|2022-04-29 01:12:20|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651194750000|2022-04-29 01:12:30|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1651194770000|2022-04-29 01:12:50|194.4|191.6|194.34|191.54|194.47|191.67|194.34|191.54|0
1651194780000|2022-04-29 01:13:00|194.47|191.67|194.34|191.54|194.47|191.67|194.34|191.54|0
1651194800000|2022-04-29 01:13:20|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651194810000|2022-04-29 01:13:30|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651194820000|2022-04-29 01:13:40|194.4|191.6|194.4|191.6|194.4|191.6|194.4|191.6|0
1651194830000|2022-04-29 01:13:50|194.47|191.67|194.34|191.54|194.47|191.67|194.34|191.54|0
1651194840000|2022-04-29 01:14:00|194.4|191.6|194.07|191.27|194.4|191.6|194.07|191.27|0
1651194850000|2022-04-29 01:14:10|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651194870000|2022-04-29 01:14:30|194.07|191.27|193.94|191.14|194.07|191.27|193.94|191.14|0
1651194880000|2022-04-29 01:14:40|193.8|191|193.8|191|193.8|191|193.8|191|0
1651194890000|2022-04-29 01:14:50|193.67|190.87|193.67|190.87|193.74|190.94|193.54|190.74|0
1651194900000|2022-04-29 01:15:00|193.8|191|193.67|190.87|193.8|191|193.67|190.87|0
1651194910000|2022-04-29 01:15:10|193.8|191|193.94|191.14|193.94|191.14|193.8|191|0
1651194920000|2022-04-29 01:15:20|193.87|191.07|193.94|191.14|193.94|191.14|193.8|191|0
1651194930000|2022-04-29 01:15:30|193.8|191|193.94|191.14|193.94|191.14|193.8|191|0
1651194940000|2022-04-29 01:15:40|194.13|191.33|194.33|191.53|194.47|191.67|194.13|191.33|0
1651194950000|2022-04-29 01:15:50|194.13|191.33|194.2|191.4|194.33|191.53|194.13|191.33|0
1651194960000|2022-04-29 01:16:00|194.07|191.27|194|191.2|194.2|191.4|194|191.2|0
1651194970000|2022-04-29 01:16:10|193.94|191.14|193.8|191|193.94|191.14|193.8|191|0
1651194980000|2022-04-29 01:16:20|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1651194990000|2022-04-29 01:16:30|193.87|191.07|193.8|191|193.87|191.07|193.8|191|0
1651195000000|2022-04-29 01:16:40|193.73|190.93|193.54|190.74|193.73|190.93|193.54|190.74|0
1651195020000|2022-04-29 01:17:00|193.6|190.8|193.67|190.87|193.73|190.93|193.6|190.8|0
1651195030000|2022-04-29 01:17:10|193.93|191.13|194.33|191.53|194.33|191.53|193.93|191.13|0
1651195040000|2022-04-29 01:17:20|194.26|191.46|194.2|191.4|194.33|191.53|194.2|191.4|0
1651195050000|2022-04-29 01:17:30|194.26|191.46|194.2|191.4|194.26|191.46|194.2|191.4|0
1651195060000|2022-04-29 01:17:40|194.33|191.53|194.33|191.53|194.33|191.53|194.33|191.53|0
1651195080000|2022-04-29 01:18:00|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1651195090000|2022-04-29 01:18:10|194.33|191.53|194.26|191.46|194.33|191.53|194.26|191.46|0
1651195100000|2022-04-29 01:18:20|194.2|191.4|194.26|191.46|194.26|191.46|194.2|191.4|0
1651195110000|2022-04-29 01:18:30|194.2|191.4|194.33|191.53|194.33|191.53|194.2|191.4|0
1651195120000|2022-04-29 01:18:40|194.46|191.66|194.53|191.73|194.53|191.73|194.39|191.59|0
1651195130000|2022-04-29 01:18:50|194.6|191.8|194.73|191.93|194.73|191.93|194.6|191.8|0
1651195160000|2022-04-29 01:19:20|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1651195170000|2022-04-29 01:19:30|195.66|192.86|196.33|193.53|196.33|193.53|195.66|192.86|0
1651195180000|2022-04-29 01:19:40|196.46|193.66|196.12|193.32|196.46|193.66|196.12|193.32|0
1651195190000|2022-04-29 01:19:50|196.19|193.39|196.06|193.26|196.19|193.39|196.06|193.26|0
1651195200000|2022-04-29 01:20:00|196.12|193.32|196.19|193.39|196.33|193.53|196.12|193.32|0
1651195210000|2022-04-29 01:20:10|196.33|193.53|196.32|193.52|196.33|193.53|196.32|193.52|0
1651195220000|2022-04-29 01:20:20|196.26|193.46|195.92|193.12|196.26|193.46|195.92|193.12|0
1651195240000|2022-04-29 01:20:40|195.79|192.99|195.79|192.99|195.92|193.12|195.79|192.99|0
1651195250000|2022-04-29 01:20:50|195.92|193.12|196.12|193.32|196.12|193.32|195.92|193.12|0
1651195260000|2022-04-29 01:21:00|195.92|193.12|195.79|192.99|195.92|193.12|195.79|192.99|0
1651195270000|2022-04-29 01:21:10|195.66|192.86|195.59|192.79|195.79|192.99|195.59|192.79|0
1651195280000|2022-04-29 01:21:20|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651195290000|2022-04-29 01:21:30|195.59|192.79|195.52|192.72|195.59|192.79|195.52|192.72|0
1651195300000|2022-04-29 01:21:40|195.46|192.66|195.39|192.59|195.52|192.72|195.39|192.59|0
1651195310000|2022-04-29 01:21:50|195.52|192.72|195.66|192.86|195.66|192.86|195.52|192.72|0
1651195320000|2022-04-29 01:22:00|195.45|192.65|195.32|192.52|195.45|192.65|195.32|192.52|0
1651195330000|2022-04-29 01:22:10|195.26|192.46|194.86|192.06|195.26|192.46|194.86|192.06|0
1651195340000|2022-04-29 01:22:20|194.92|192.12|194.86|192.06|194.92|192.12|194.86|192.06|0
1651195360000|2022-04-29 01:22:40|194.59|191.79|194.73|191.93|194.73|191.93|194.59|191.79|0
1651195370000|2022-04-29 01:22:50|194.86|192.06|194.73|191.93|194.86|192.06|194.73|191.93|0
1651195380000|2022-04-29 01:23:00|194.59|191.79|194.73|191.93|194.73|191.93|194.59|191.79|0
1651195390000|2022-04-29 01:23:10|194.86|192.06|195.12|192.32|195.12|192.32|194.86|192.06|0
1651195400000|2022-04-29 01:23:20|194.99|192.19|194.99|192.19|195.12|192.32|194.99|192.19|0
1651195410000|2022-04-29 01:23:30|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1651195420000|2022-04-29 01:23:40|194.99|192.19|194.99|192.19|195.12|192.32|194.99|192.19|0
1651195430000|2022-04-29 01:23:50|195.05|192.25|195.12|192.32|195.12|192.32|195.05|192.25|0
1651195440000|2022-04-29 01:24:00|195.26|192.46|195.26|192.46|195.26|192.46|195.19|192.39|0
1651195450000|2022-04-29 01:24:10|195.39|192.59|195.66|192.86|195.66|192.86|195.39|192.59|0
1651195460000|2022-04-29 01:24:20|195.52|192.72|195.66|192.86|195.66|192.86|195.52|192.72|0
1651195470000|2022-04-29 01:24:30|195.79|192.99|195.79|192.99|195.79|192.99|195.66|192.86|0
1651195490000|2022-04-29 01:24:50|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651195500000|2022-04-29 01:25:00|195.72|192.92|195.79|192.99|195.79|192.99|195.72|192.92|0
1651195510000|2022-04-29 01:25:10|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651195520000|2022-04-29 01:25:20|195.79|192.99|195.65|192.85|195.79|192.99|195.65|192.85|0
1651195530000|2022-04-29 01:25:30|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1651195540000|2022-04-29 01:25:40|196.05|193.25|196.45|193.65|196.45|193.65|196.05|193.25|0
1651195550000|2022-04-29 01:25:50|196.59|193.79|196.52|193.72|196.59|193.79|196.45|193.65|0
1651195560000|2022-04-29 01:26:00|196.59|193.79|197.12|194.32|197.12|194.32|196.59|193.79|0
1651195570000|2022-04-29 01:26:10|197.26|194.46|197.12|194.32|197.26|194.46|197.12|194.32|0
1651195580000|2022-04-29 01:26:20|197.25|194.45|196.99|194.19|197.25|194.45|196.99|194.19|0
1651195590000|2022-04-29 01:26:30|196.92|194.12|196.92|194.12|196.99|194.19|196.92|194.12|0
1651195600000|2022-04-29 01:26:40|196.99|194.19|196.85|194.05|196.99|194.19|196.85|194.05|0
1651195610000|2022-04-29 01:26:50|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651195620000|2022-04-29 01:27:00|196.99|194.19|196.85|194.05|196.99|194.19|196.85|194.05|0
1651195630000|2022-04-29 01:27:10|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651195640000|2022-04-29 01:27:20|196.45|193.65|196.59|193.79|196.59|193.79|196.45|193.65|0
1651195650000|2022-04-29 01:27:30|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651195660000|2022-04-29 01:27:40|196.78|193.98|196.99|194.19|196.99|194.19|196.78|193.98|0
1651195690000|2022-04-29 01:28:10|196.85|194.05|196.99|194.19|196.99|194.19|196.78|193.98|0
1651195700000|2022-04-29 01:28:20|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651195720000|2022-04-29 01:28:40|196.78|193.98|196.85|194.05|196.85|194.05|196.78|193.98|0
1651195730000|2022-04-29 01:28:50|196.92|194.12|196.85|194.05|196.92|194.12|196.85|194.05|0
1651195750000|2022-04-29 01:29:10|197.99|195.19|197.92|195.12|198.06|195.26|197.92|195.12|0
1651195760000|2022-04-29 01:29:20|198.06|195.26|197.92|195.12|198.06|195.26|197.92|195.12|0
1651195770000|2022-04-29 01:29:30|197.79|194.99|197.12|194.32|197.79|194.99|197.12|194.32|0
1651195780000|2022-04-29 01:29:40|196.98|194.18|197.12|194.32|197.12|194.32|196.98|194.18|0
1651195790000|2022-04-29 01:29:50|196.98|194.18|196.98|194.18|197.12|194.32|196.98|194.18|0
1651195800000|2022-04-29 01:30:00|197.18|194.38|197.12|194.32|197.25|194.45|197.12|194.32|0
1651195810000|2022-04-29 01:30:10|197.25|194.45|198.06|195.26|198.06|195.26|197.25|194.45|0
1651195820000|2022-04-29 01:30:20|198.32|195.52|198.19|195.39|198.46|195.66|198.19|195.39|0
1651195830000|2022-04-29 01:30:30|198.25|195.45|199.13|196.33|199.26|196.46|198.25|195.45|0
1651195840000|2022-04-29 01:30:40|199.26|196.46|198.52|195.72|199.26|196.46|198.52|195.72|0
1651195850000|2022-04-29 01:30:50|198.46|195.66|198.46|195.66|198.46|195.66|198.19|195.39|0
1651195860000|2022-04-29 01:31:00|198.25|195.45|198.46|195.66|198.46|195.66|198.25|195.45|0
1651195870000|2022-04-29 01:31:10|198.32|195.52|198.32|195.52|198.32|195.52|198.25|195.45|0
1651195880000|2022-04-29 01:31:20|198.46|195.66|198.46|195.66|198.66|195.86|198.46|195.66|0
1651195910000|2022-04-29 01:31:50|198.52|195.72|198.46|195.66|198.52|195.72|198.46|195.66|0
1651195920000|2022-04-29 01:32:00|198.65|195.85|198.46|195.66|198.72|195.92|198.46|195.66|0
1651195930000|2022-04-29 01:32:10|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1651195940000|2022-04-29 01:32:20|198.19|195.39|197.79|194.99|198.19|195.39|197.79|194.99|0
1651195960000|2022-04-29 01:32:40|197.85|195.05|198.65|195.85|198.79|195.99|197.85|195.05|0
1651195970000|2022-04-29 01:32:50|198.86|196.06|198.92|196.12|199.06|196.26|198.86|196.06|0
1651195980000|2022-04-29 01:33:00|198.99|196.19|197.78|194.98|198.99|196.19|197.78|194.98|0
1651195990000|2022-04-29 01:33:10|197.85|195.05|197.65|194.85|197.85|195.05|197.65|194.85|0
1651196000000|2022-04-29 01:33:20|197.78|194.98|197.92|195.12|197.92|195.12|197.78|194.98|0
1651196010000|2022-04-29 01:33:30|197.98|195.18|198.05|195.25|198.05|195.25|197.98|195.18|0
1651196020000|2022-04-29 01:33:40|197.98|195.18|198.05|195.25|198.05|195.25|197.92|195.12|0
1651196030000|2022-04-29 01:33:50|198.12|195.32|198.19|195.39|198.19|195.39|198.12|195.32|0
1651196040000|2022-04-29 01:34:00|198.25|195.45|198.38|195.58|198.38|195.58|198.25|195.45|0
1651196050000|2022-04-29 01:34:10|198.59|195.79|198.59|195.79|198.72|195.92|198.59|195.79|0
1651196060000|2022-04-29 01:34:20|198.45|195.65|198.45|195.65|198.72|195.92|198.45|195.65|0
1651196070000|2022-04-29 01:34:30|198.52|195.72|198.45|195.65|198.52|195.72|198.45|195.65|0
1651196080000|2022-04-29 01:34:40|198.59|195.79|198.59|195.79|198.59|195.79|198.45|195.65|0
1651196090000|2022-04-29 01:34:50|198.65|195.85|198.72|195.92|198.79|195.99|198.65|195.85|0
1651196100000|2022-04-29 01:35:00|198.86|196.06|198.99|196.19|199.13|196.33|198.86|196.06|0
1651196110000|2022-04-29 01:35:10|198.92|196.12|198.99|196.19|198.99|196.19|198.86|196.06|0
1651196120000|2022-04-29 01:35:20|198.92|196.12|198.99|196.19|198.99|196.19|198.92|196.12|0
1651196130000|2022-04-29 01:35:30|198.92|196.12|199.26|196.46|199.26|196.46|198.92|196.12|0
1651196140000|2022-04-29 01:35:40|199.39|196.59|199.26|196.46|199.39|196.59|199.26|196.46|0
1651196150000|2022-04-29 01:35:50|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1651196160000|2022-04-29 01:36:00|199.26|196.46|198.92|196.12|199.26|196.46|198.92|196.12|0
1651196170000|2022-04-29 01:36:10|198.99|196.19|198.92|196.12|198.99|196.19|198.86|196.06|0
1651196180000|2022-04-29 01:36:20|198.86|196.06|199.12|196.32|199.12|196.32|198.79|195.99|0
1651196190000|2022-04-29 01:36:30|199.05|196.25|198.99|196.19|199.05|196.25|198.99|196.19|0
1651196200000|2022-04-29 01:36:40|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1651196210000|2022-04-29 01:36:50|199.26|196.46|199.53|196.73|199.53|196.73|199.26|196.46|0
1651196220000|2022-04-29 01:37:00|199.46|196.66|199.39|196.59|199.46|196.66|199.39|196.59|0
1651196230000|2022-04-29 01:37:10|199.46|196.66|199.8|197|199.8|197|199.46|196.66|0
1651196240000|2022-04-29 01:37:20|199.66|196.86|199.66|196.86|199.66|196.86|199.66|196.86|0
1651196250000|2022-04-29 01:37:30|199.59|196.79|199.53|196.73|199.66|196.86|199.53|196.73|0
1651196260000|2022-04-29 01:37:40|199.39|196.59|199.12|196.32|199.39|196.59|199.12|196.32|0
1651196270000|2022-04-29 01:37:50|199.26|196.46|199.26|196.46|199.26|196.46|199.26|196.46|0
1651196280000|2022-04-29 01:38:00|199.39|196.59|199.26|196.46|199.46|196.66|199.26|196.46|0
1651196290000|2022-04-29 01:38:10|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1651196300000|2022-04-29 01:38:20|199.26|196.46|199.19|196.39|199.26|196.46|199.19|196.39|0
1651196310000|2022-04-29 01:38:30|199.26|196.46|199.46|196.66|199.46|196.66|199.26|196.46|0
1651196320000|2022-04-29 01:38:40|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1651196340000|2022-04-29 01:39:00|199.53|196.73|199.39|196.59|199.53|196.73|199.26|196.46|0
1651196350000|2022-04-29 01:39:10|199.53|196.73|199.53|196.73|199.53|196.73|199.46|196.66|0
1651196360000|2022-04-29 01:39:20|199.59|196.79|199.79|196.99|199.93|197.13|199.59|196.79|0
1651196370000|2022-04-29 01:39:30|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1651196380000|2022-04-29 01:39:40|199.39|196.59|199.26|196.46|199.39|196.59|199.26|196.46|0
1651196390000|2022-04-29 01:39:50|199.39|196.59|199.53|196.73|199.53|196.73|199.39|196.59|0
1651196400000|2022-04-29 01:40:00|199.66|196.86|200.06|197.26|200.2|197.4|199.66|196.86|0
1651196410000|2022-04-29 01:40:10|199.93|197.13|199.79|196.99|199.93|197.13|199.79|196.99|0
1651196430000|2022-04-29 01:40:30|199.86|197.06|199.79|196.99|199.86|197.06|199.79|196.99|0
1651196440000|2022-04-29 01:40:40|199.72|196.92|199.86|197.06|199.93|197.13|199.72|196.92|0
1651196450000|2022-04-29 01:40:50|199.79|196.99|199.79|196.99|199.79|196.99|199.72|196.92|0
1651196470000|2022-04-29 01:41:10|199.93|197.13|199.93|197.13|199.93|197.13|199.93|197.13|0
1651196480000|2022-04-29 01:41:20|199.79|196.99|199.72|196.92|199.79|196.99|199.72|196.92|0
1651196490000|2022-04-29 01:41:30|199.66|196.86|199.59|196.79|199.66|196.86|199.59|196.79|0
1651196500000|2022-04-29 01:41:40|199.52|196.72|199.39|196.59|199.52|196.72|199.39|196.59|0
1651196510000|2022-04-29 01:41:50|199.66|196.86|199.52|196.72|199.66|196.86|199.52|196.72|0
1651196530000|2022-04-29 01:42:10|199.59|196.79|199.79|196.99|199.79|196.99|199.59|196.79|0
1651196540000|2022-04-29 01:42:20|199.86|197.06|199.93|197.13|199.99|197.19|199.86|197.06|0
1651196550000|2022-04-29 01:42:30|200.06|197.26|200.2|197.4|200.2|197.4|200.06|197.26|0
1651196560000|2022-04-29 01:42:40|201.14|198.34|201.28|198.48|201.28|198.48|201.14|198.34|0
1651196570000|2022-04-29 01:42:50|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1651196580000|2022-04-29 01:43:00|201.01|198.21|201.28|198.48|201.28|198.48|201.01|198.21|0
1651196590000|2022-04-29 01:43:10|201.14|198.34|201.14|198.34|201.28|198.48|201.14|198.34|0
1651196600000|2022-04-29 01:43:20|200.87|198.07|200.33|197.53|201.01|198.21|200.33|197.53|0
1651196610000|2022-04-29 01:43:30|200.2|197.4|200.06|197.26|200.2|197.4|200.06|197.26|0
1651196620000|2022-04-29 01:43:40|199.99|197.19|200.06|197.26|200.06|197.26|199.99|197.19|0
1651196630000|2022-04-29 01:43:50|199.93|197.13|199.93|197.13|199.93|197.13|199.93|197.13|0
1651196640000|2022-04-29 01:44:00|200.2|197.4|200.47|197.67|200.47|197.67|200.2|197.4|0
1651196650000|2022-04-29 01:44:10|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1651196660000|2022-04-29 01:44:20|200.26|197.46|200.33|197.53|200.33|197.53|200.2|197.4|0
1651196670000|2022-04-29 01:44:30|200.39|197.59|200.33|197.53|200.39|197.59|200.33|197.53|0
1651196680000|2022-04-29 01:44:40|200.46|197.66|200.53|197.73|200.74|197.94|200.46|197.66|0
1651196690000|2022-04-29 01:44:50|200.6|197.8|200.46|197.66|200.6|197.8|200.46|197.66|0
1651196700000|2022-04-29 01:45:00|200.6|197.8|200.66|197.86|200.66|197.86|200.6|197.8|0
1651196710000|2022-04-29 01:45:10|200.73|197.93|200.66|197.86|200.73|197.93|200.6|197.8|0
1651196720000|2022-04-29 01:45:20|200.73|197.93|200.6|197.8|200.73|197.93|200.6|197.8|0
1651196730000|2022-04-29 01:45:30|200.46|197.66|200.46|197.66|200.6|197.8|200.46|197.66|0
1651196740000|2022-04-29 01:45:40|200.39|197.59|200.12|197.32|200.39|197.59|200.12|197.32|0
1651196750000|2022-04-29 01:45:50|200.06|197.26|199.99|197.19|200.06|197.26|199.92|197.12|0
1651196760000|2022-04-29 01:46:00|200.06|197.26|200.6|197.8|200.6|197.8|200.06|197.26|0
1651196780000|2022-04-29 01:46:20|200.73|197.93|201|198.2|201|198.2|200.6|197.8|0
1651196790000|2022-04-29 01:46:30|200.93|198.13|200.93|198.13|200.93|198.13|200.93|198.13|0
1651196800000|2022-04-29 01:46:40|200.87|198.07|201|198.2|201|198.2|200.87|198.07|0
1651196810000|2022-04-29 01:46:50|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1651196820000|2022-04-29 01:47:00|200.6|197.8|200.33|197.53|200.6|197.8|200.33|197.53|0
1651196830000|2022-04-29 01:47:10|200.46|197.66|200.46|197.66|200.46|197.66|200.26|197.46|0
1651196840000|2022-04-29 01:47:20|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1651196850000|2022-04-29 01:47:30|200.46|197.66|200.6|197.8|200.6|197.8|200.46|197.66|0
1651196860000|2022-04-29 01:47:40|200.33|197.53|200.46|197.66|200.46|197.66|200.33|197.53|0
1651196870000|2022-04-29 01:47:50|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1651196880000|2022-04-29 01:48:00|200.26|197.46|200.33|197.53|200.46|197.66|200.26|197.46|0
1651196890000|2022-04-29 01:48:10|200.26|197.46|200.33|197.53|200.33|197.53|200.26|197.46|0
1651196900000|2022-04-29 01:48:20|200.46|197.66|200.46|197.66|200.46|197.66|200.33|197.53|0
1651196910000|2022-04-29 01:48:30|200.12|197.32|200.33|197.53|200.33|197.53|200.12|197.32|0
1651196920000|2022-04-29 01:48:40|200.46|197.66|200.46|197.66|200.46|197.66|200.39|197.59|0
1651196930000|2022-04-29 01:48:50|200.6|197.8|200.73|197.93|200.73|197.93|200.6|197.8|0
1651196940000|2022-04-29 01:49:00|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1651196950000|2022-04-29 01:49:10|200.53|197.73|200.33|197.53|200.53|197.73|200.33|197.53|0
1651196960000|2022-04-29 01:49:20|200.46|197.66|200.53|197.73|200.53|197.73|200.46|197.66|0
1651196970000|2022-04-29 01:49:30|200.6|197.8|200.46|197.66|200.6|197.8|200.46|197.66|0
1651196980000|2022-04-29 01:49:40|200.6|197.8|200.6|197.8|200.66|197.86|200.53|197.73|0
1651196990000|2022-04-29 01:49:50|200.53|197.73|200.33|197.53|200.53|197.73|200.33|197.53|0
1651197000000|2022-04-29 01:50:00|200.26|197.46|200.33|197.53|200.33|197.53|200.26|197.46|0
1651197010000|2022-04-29 01:50:10|200.26|197.46|200.33|197.53|200.33|197.53|200.26|197.46|0
1651197020000|2022-04-29 01:50:20|200.19|197.39|200.25|197.45|200.25|197.45|200.19|197.39|0
1651197030000|2022-04-29 01:50:30|200.33|197.53|200.25|197.45|200.33|197.53|200.19|197.39|0
1651197040000|2022-04-29 01:50:40|200.32|197.52|200.59|197.79|200.59|197.79|200.32|197.52|0
1651197050000|2022-04-29 01:50:50|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1651197060000|2022-04-29 01:51:00|200.59|197.79|200.46|197.66|200.59|197.79|200.46|197.66|0
1651197070000|2022-04-29 01:51:10|200.32|197.52|200.32|197.52|200.32|197.52|200.32|197.52|0
1651197090000|2022-04-29 01:51:30|200.25|197.45|200.32|197.52|200.32|197.52|200.25|197.45|0
1651197100000|2022-04-29 01:51:40|200.25|197.45|200.32|197.52|200.32|197.52|200.25|197.45|0
1651197110000|2022-04-29 01:51:50|200.19|197.39|199.78|196.98|200.19|197.39|199.78|196.98|0
1651197120000|2022-04-29 01:52:00|199.65|196.85|199.51|196.71|199.65|196.85|199.38|196.58|0
1651197130000|2022-04-29 01:52:10|199.44|196.64|199.51|196.71|199.51|196.71|199.44|196.64|0
1651197140000|2022-04-29 01:52:20|199.38|196.58|199.51|196.71|199.51|196.71|199.38|196.58|0
1651197150000|2022-04-29 01:52:30|199.65|196.85|199.65|196.85|199.65|196.85|199.65|196.85|0
1651197160000|2022-04-29 01:52:40|199.71|196.91|199.78|196.98|199.78|196.98|199.71|196.91|0
1651197170000|2022-04-29 01:52:50|199.71|196.91|199.71|196.91|199.71|196.91|199.65|196.85|0
1651197180000|2022-04-29 01:53:00|199.78|196.98|199.71|196.91|199.78|196.98|199.71|196.91|0
1651197190000|2022-04-29 01:53:10|199.65|196.85|199.78|196.98|199.78|196.98|199.65|196.85|0
1651197200000|2022-04-29 01:53:20|199.85|197.05|199.92|197.12|199.92|197.12|199.85|197.05|0
1651197210000|2022-04-29 01:53:30|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1651197220000|2022-04-29 01:53:40|200.05|197.25|200.05|197.25|200.12|197.32|200.05|197.25|0
1651197230000|2022-04-29 01:53:50|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651197240000|2022-04-29 01:54:00|199.85|197.05|199.78|196.98|199.85|197.05|199.78|196.98|0
1651197250000|2022-04-29 01:54:10|199.92|197.12|199.78|196.98|199.92|197.12|199.78|196.98|0
1651197270000|2022-04-29 01:54:30|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1651197280000|2022-04-29 01:54:40|199.78|196.98|199.92|197.12|199.92|197.12|199.78|196.98|0
1651197290000|2022-04-29 01:54:50|199.98|197.18|199.78|196.98|199.98|197.18|199.78|196.98|0
1651197300000|2022-04-29 01:55:00|199.85|197.05|199.92|197.12|199.92|197.12|199.85|197.05|0
1651197310000|2022-04-29 01:55:10|199.85|197.05|199.78|196.98|199.85|197.05|199.78|196.98|0
1651197330000|2022-04-29 01:55:30|199.92|197.12|199.92|197.12|199.92|197.12|199.92|197.12|0
1651197340000|2022-04-29 01:55:40|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1651197350000|2022-04-29 01:55:50|199.85|197.05|199.98|197.18|199.98|197.18|199.78|196.98|0
1651197360000|2022-04-29 01:56:00|200.05|197.25|200.12|197.32|200.12|197.32|200.05|197.25|0
1651197370000|2022-04-29 01:56:10|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1651197380000|2022-04-29 01:56:20|200.19|197.39|200.32|197.52|200.32|197.52|200.19|197.39|0
1651197390000|2022-04-29 01:56:30|200.19|197.39|200.05|197.25|200.19|197.39|200.05|197.25|0
1651197410000|2022-04-29 01:56:50|200.11|197.31|200.05|197.25|200.11|197.31|200.05|197.25|0
1651197420000|2022-04-29 01:57:00|199.91|197.11|199.78|196.98|199.98|197.18|199.78|196.98|0
1651197450000|2022-04-29 01:57:30|199.84|197.04|199.91|197.11|199.91|197.11|199.78|196.98|0
1651197460000|2022-04-29 01:57:40|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1651197480000|2022-04-29 01:58:00|199.91|197.11|199.78|196.98|199.91|197.11|199.78|196.98|0
1651197510000|2022-04-29 01:58:30|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651197520000|2022-04-29 01:58:40|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1651197540000|2022-04-29 01:59:00|199.84|197.04|199.91|197.11|199.91|197.11|199.84|197.04|0
1651197550000|2022-04-29 01:59:10|200.05|197.25|199.78|196.98|200.05|197.25|199.78|196.98|0
1651197580000|2022-04-29 01:59:40|199.91|197.11|199.78|196.98|199.91|197.11|199.78|196.98|0
1651197590000|2022-04-29 01:59:50|199.71|196.91|199.37|196.57|199.78|196.98|199.37|196.57|0
1651197600000|2022-04-29 02:00:00|199.3|196.5|199.78|196.98|199.78|196.98|199.3|196.5|0
1651197610000|2022-04-29 02:00:10|199.91|197.11|199.78|196.98|199.91|197.11|199.78|196.98|0
1651197620000|2022-04-29 02:00:20|199.71|196.91|199.78|196.98|199.78|196.98|199.71|196.91|0
1651197630000|2022-04-29 02:00:30|199.64|196.84|199.64|196.84|199.64|196.84|199.64|196.84|0
1651197640000|2022-04-29 02:00:40|199.51|196.71|199.51|196.71|199.57|196.77|199.51|196.71|0
1651197650000|2022-04-29 02:00:50|199.64|196.84|199.64|196.84|199.78|196.98|199.64|196.84|0
1651197660000|2022-04-29 02:01:00|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1651197670000|2022-04-29 02:01:10|199.64|196.84|199.78|196.98|199.78|196.98|199.64|196.84|0
1651197680000|2022-04-29 02:01:20|199.64|196.84|199.78|196.98|199.78|196.98|199.64|196.84|0
1651197690000|2022-04-29 02:01:30|199.64|196.84|199.37|196.57|199.64|196.84|199.37|196.57|0
1651197700000|2022-04-29 02:01:40|199.51|196.71|199.37|196.57|199.51|196.71|199.24|196.44|0
1651197710000|2022-04-29 02:01:50|199.24|196.44|199.3|196.5|199.3|196.5|199.24|196.44|0
1651197720000|2022-04-29 02:02:00|199.37|196.57|199.64|196.84|199.71|196.91|199.37|196.57|0
1651197730000|2022-04-29 02:02:10|199.57|196.77|199.44|196.64|199.57|196.77|199.44|196.64|0
1651197740000|2022-04-29 02:02:20|199.37|196.57|199.51|196.71|199.51|196.71|199.37|196.57|0
1651197750000|2022-04-29 02:02:30|199.64|196.84|199.57|196.77|199.64|196.84|199.57|196.77|0
1651197760000|2022-04-29 02:02:40|199.51|196.71|199.44|196.64|199.51|196.71|199.44|196.64|0
1651197770000|2022-04-29 02:02:50|199.51|196.71|199.64|196.84|199.64|196.84|199.51|196.71|0
1651197780000|2022-04-29 02:03:00|199.71|196.91|199.84|197.04|199.84|197.04|199.71|196.91|0
1651197790000|2022-04-29 02:03:10|199.77|196.97|199.91|197.11|200.04|197.24|199.77|196.97|0
1651197820000|2022-04-29 02:03:40|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651197830000|2022-04-29 02:03:50|199.7|196.9|199.77|196.97|199.77|196.97|199.7|196.9|0
1651197840000|2022-04-29 02:04:00|199.84|197.04|199.84|197.04|199.84|197.04|199.84|197.04|0
1651197850000|2022-04-29 02:04:10|199.77|196.97|199.84|197.04|199.84|197.04|199.77|196.97|0
1651197860000|2022-04-29 02:04:20|199.91|197.11|199.91|197.11|199.91|197.11|199.91|197.11|0
1651197880000|2022-04-29 02:04:40|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651197890000|2022-04-29 02:04:50|199.84|197.04|199.84|197.04|199.84|197.04|199.77|196.97|0
1651197900000|2022-04-29 02:05:00|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1651197910000|2022-04-29 02:05:10|199.64|196.84|199.64|196.84|199.64|196.84|199.64|196.84|0
1651197920000|2022-04-29 02:05:20|199.57|196.77|199.37|196.57|199.57|196.77|199.37|196.57|0
1651197930000|2022-04-29 02:05:30|199.64|196.84|199.84|197.04|199.91|197.11|199.64|196.84|0
1651197940000|2022-04-29 02:05:40|199.77|196.97|199.64|196.84|199.77|196.97|199.64|196.84|0
1651197950000|2022-04-29 02:05:50|199.5|196.7|199.3|196.5|199.5|196.7|199.3|196.5|0
1651197960000|2022-04-29 02:06:00|199.37|196.57|199.43|196.63|199.43|196.63|199.37|196.57|0
1651197970000|2022-04-29 02:06:10|199.37|196.57|199.43|196.63|199.43|196.63|199.37|196.57|0
1651197980000|2022-04-29 02:06:20|199.5|196.7|199.64|196.84|199.64|196.84|199.5|196.7|0
1651198000000|2022-04-29 02:06:40|199.57|196.77|199.5|196.7|199.57|196.77|199.5|196.7|0
1651198010000|2022-04-29 02:06:50|199.57|196.77|199.57|196.77|199.57|196.77|199.57|196.77|0
1651198020000|2022-04-29 02:07:00|199.64|196.84|199.5|196.7|199.64|196.84|199.5|196.7|0
1651198030000|2022-04-29 02:07:10|199.57|196.77|199.57|196.77|199.57|196.77|199.57|196.77|0
1651198040000|2022-04-29 02:07:20|199.5|196.7|199.64|196.84|199.64|196.84|199.5|196.7|0
1651198050000|2022-04-29 02:07:30|199.7|196.9|199.84|197.04|199.84|197.04|199.7|196.9|0
1651198060000|2022-04-29 02:07:40|199.91|197.11|199.91|197.11|199.97|197.17|199.91|197.11|0
1651198070000|2022-04-29 02:07:50|199.97|197.17|199.97|197.17|199.97|197.17|199.91|197.11|0
1651198080000|2022-04-29 02:08:00|199.91|197.11|200.04|197.24|200.04|197.24|199.91|197.11|0
1651198090000|2022-04-29 02:08:10|199.97|197.17|199.77|196.97|199.97|197.17|199.77|196.97|0
1651198100000|2022-04-29 02:08:20|199.7|196.9|199.7|196.9|199.7|196.9|199.7|196.9|0
1651198110000|2022-04-29 02:08:30|199.64|196.84|199.77|196.97|199.77|196.97|199.64|196.84|0
1651198120000|2022-04-29 02:08:40|199.84|197.04|199.91|197.11|199.91|197.11|199.83|197.03|0
1651198130000|2022-04-29 02:08:50|199.9|197.1|199.9|197.1|199.97|197.17|199.9|197.1|0
1651198140000|2022-04-29 02:09:00|199.83|197.03|200.04|197.24|200.04|197.24|199.83|197.03|0
1651198150000|2022-04-29 02:09:10|200.17|197.37|200.17|197.37|200.17|197.37|200.04|197.24|0
1651198160000|2022-04-29 02:09:20|200.1|197.3|200.04|197.24|200.1|197.3|200.04|197.24|0
1651198170000|2022-04-29 02:09:30|199.9|197.1|199.9|197.1|199.9|197.1|199.9|197.1|0
1651198180000|2022-04-29 02:09:40|199.97|197.17|200.17|197.37|200.17|197.37|199.97|197.17|0
1651198190000|2022-04-29 02:09:50|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1651198200000|2022-04-29 02:10:00|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1651198210000|2022-04-29 02:10:10|200.1|197.3|200.04|197.24|200.1|197.3|200.04|197.24|0
1651198220000|2022-04-29 02:10:20|200.17|197.37|200.1|197.3|200.17|197.37|200.1|197.3|0
1651198230000|2022-04-29 02:10:30|200.24|197.44|200.44|197.64|200.44|197.64|200.24|197.44|0
1651198240000|2022-04-29 02:10:40|200.51|197.71|200.51|197.71|200.51|197.71|200.44|197.64|0
1651198250000|2022-04-29 02:10:50|200.44|197.64|200.44|197.64|200.51|197.71|200.44|197.64|0
1651198260000|2022-04-29 02:11:00|200.51|197.71|200.64|197.84|200.64|197.84|200.51|197.71|0
1651198270000|2022-04-29 02:11:10|200.58|197.78|200.64|197.84|200.64|197.84|200.58|197.78|0
1651198280000|2022-04-29 02:11:20|200.58|197.78|200.58|197.78|200.58|197.78|200.44|197.64|0
1651198290000|2022-04-29 02:11:30|200.44|197.64|200.58|197.78|200.58|197.78|200.44|197.64|0
1651198300000|2022-04-29 02:11:40|200.71|197.91|200.58|197.78|200.71|197.91|200.58|197.78|0
1651198310000|2022-04-29 02:11:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651198320000|2022-04-29 02:12:00|200.31|197.51|200.1|197.3|200.31|197.51|200.1|197.3|0
1651198330000|2022-04-29 02:12:10|200.24|197.44|200.17|197.37|200.24|197.44|200.17|197.37|0
1651198340000|2022-04-29 02:12:20|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1651198350000|2022-04-29 02:12:30|200.04|197.24|199.83|197.03|200.04|197.24|199.77|196.97|0
1651198360000|2022-04-29 02:12:40|199.77|196.97|199.77|196.97|199.9|197.1|199.77|196.97|0
1651198380000|2022-04-29 02:13:00|199.7|196.9|199.63|196.83|199.7|196.9|199.56|196.76|0
1651198390000|2022-04-29 02:13:10|199.7|196.9|199.63|196.83|199.7|196.9|199.63|196.83|0
1651198400000|2022-04-29 02:13:20|199.5|196.7|199.5|196.7|199.63|196.83|199.5|196.7|0
1651198410000|2022-04-29 02:13:30|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651198420000|2022-04-29 02:13:40|199.56|196.76|199.36|196.56|199.56|196.76|199.36|196.56|0
1651198430000|2022-04-29 02:13:50|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1651198440000|2022-04-29 02:14:00|198.69|195.89|198.69|195.89|198.75|195.95|198.69|195.89|0
1651198450000|2022-04-29 02:14:10|198.62|195.82|198.62|195.82|198.69|195.89|198.55|195.75|0
1651198460000|2022-04-29 02:14:20|198.69|195.89|198.69|195.89|198.69|195.89|198.62|195.82|0
1651198470000|2022-04-29 02:14:30|198.62|195.82|198.55|195.75|198.62|195.82|198.55|195.75|0
1651198480000|2022-04-29 02:14:40|198.42|195.62|198.55|195.75|198.55|195.75|198.42|195.62|0
1651198490000|2022-04-29 02:14:50|198.42|195.62|198.55|195.75|198.55|195.75|198.42|195.62|0
1651198500000|2022-04-29 02:15:00|198.69|195.89|198.55|195.75|198.69|195.89|198.55|195.75|0
1651198510000|2022-04-29 02:15:10|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1651198520000|2022-04-29 02:15:20|198.55|195.75|198.62|195.82|198.62|195.82|198.48|195.68|0
1651198530000|2022-04-29 02:15:30|198.69|195.89|198.55|195.75|198.69|195.89|198.55|195.75|0
1651198540000|2022-04-29 02:15:40|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651198560000|2022-04-29 02:16:00|198.75|195.95|199.09|196.29|199.09|196.29|198.75|195.95|0
1651198570000|2022-04-29 02:16:10|199.16|196.36|199.23|196.43|199.23|196.43|199.09|196.29|0
1651198580000|2022-04-29 02:16:20|199.09|196.29|199.09|196.29|199.16|196.36|199.09|196.29|0
1651198610000|2022-04-29 02:16:50|198.96|196.16|198.96|196.16|199.02|196.22|198.96|196.16|0
1651198620000|2022-04-29 02:17:00|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651198630000|2022-04-29 02:17:10|198.82|196.02|198.69|195.89|198.82|196.02|198.69|195.89|0
1651198640000|2022-04-29 02:17:20|198.82|196.02|198.82|196.02|198.82|196.02|198.82|196.02|0
1651198650000|2022-04-29 02:17:30|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1651198660000|2022-04-29 02:17:40|199.09|196.29|199.09|196.29|199.15|196.35|199.09|196.29|0
1651198670000|2022-04-29 02:17:50|199.02|196.22|199.09|196.29|199.09|196.29|199.02|196.22|0
1651198680000|2022-04-29 02:18:00|199.02|196.22|198.95|196.15|199.02|196.22|198.95|196.15|0
1651198690000|2022-04-29 02:18:10|198.88|196.08|198.95|196.15|198.95|196.15|198.88|196.08|0
1651198700000|2022-04-29 02:18:20|198.88|196.08|198.88|196.08|198.88|196.08|198.88|196.08|0
1651198710000|2022-04-29 02:18:30|198.95|196.15|198.69|195.89|198.95|196.15|198.69|195.89|0
1651198740000|2022-04-29 02:19:00|198.62|195.82|198.62|195.82|198.62|195.82|198.55|195.75|0
1651198750000|2022-04-29 02:19:10|198.69|195.89|198.68|195.88|198.69|195.89|198.68|195.88|0
1651198770000|2022-04-29 02:19:30|198.82|196.02|198.95|196.15|198.95|196.15|198.82|196.02|0
1651198790000|2022-04-29 02:19:50|198.82|196.02|198.68|195.88|198.82|196.02|198.68|195.88|0
1651198800000|2022-04-29 02:20:00|198.88|196.08|198.82|196.02|198.88|196.08|198.82|196.02|0
1651198830000|2022-04-29 02:20:30|198.75|195.95|198.68|195.88|198.75|195.95|198.68|195.88|0
1651198840000|2022-04-29 02:20:40|198.82|196.02|198.75|195.95|198.82|196.02|198.75|195.95|0
1651198850000|2022-04-29 02:20:50|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651198860000|2022-04-29 02:21:00|198.82|196.02|198.82|196.02|198.82|196.02|198.82|196.02|0
1651198870000|2022-04-29 02:21:10|198.88|196.08|198.82|196.02|198.88|196.08|198.82|196.02|0
1651198880000|2022-04-29 02:21:20|198.75|195.95|198.68|195.88|198.82|196.02|198.68|195.88|0
1651198890000|2022-04-29 02:21:30|198.61|195.81|198.68|195.88|198.68|195.88|198.61|195.81|0
1651198900000|2022-04-29 02:21:40|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1651198910000|2022-04-29 02:21:50|198.75|195.95|198.68|195.88|198.75|195.95|198.68|195.88|0
1651198920000|2022-04-29 02:22:00|198.82|196.02|198.68|195.88|198.82|196.02|198.61|195.81|0
1651198930000|2022-04-29 02:22:10|198.82|196.02|198.82|196.02|198.82|196.02|198.82|196.02|0
1651198940000|2022-04-29 02:22:20|198.61|195.81|198.68|195.88|198.68|195.88|198.61|195.81|0
1651198950000|2022-04-29 02:22:30|198.61|195.81|198.55|195.75|198.61|195.81|198.55|195.75|0
1651198960000|2022-04-29 02:22:40|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1651198970000|2022-04-29 02:22:50|198.41|195.61|198.55|195.75|198.55|195.75|198.41|195.61|0
1651198980000|2022-04-29 02:23:00|198.48|195.68|198.55|195.75|198.55|195.75|198.48|195.68|0
1651198990000|2022-04-29 02:23:10|198.41|195.61|198.41|195.61|198.41|195.61|198.41|195.61|0
1651199000000|2022-04-29 02:23:20|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1651199030000|2022-04-29 02:23:50|198.82|196.02|198.82|196.02|198.82|196.02|198.82|196.02|0
1651199040000|2022-04-29 02:24:00|198.75|195.95|198.75|195.95|198.75|195.95|198.68|195.88|0
1651199050000|2022-04-29 02:24:10|198.68|195.88|198.82|196.02|198.82|196.02|198.68|195.88|0
1651199060000|2022-04-29 02:24:20|199.08|196.28|199.08|196.28|199.08|196.28|199.08|196.28|0
1651199090000|2022-04-29 02:24:50|198.95|196.15|199.01|196.21|199.01|196.21|198.95|196.15|0
1651199100000|2022-04-29 02:25:00|198.95|196.15|198.81|196.01|198.95|196.15|198.81|196.01|0
1651199110000|2022-04-29 02:25:10|198.55|195.75|198.61|195.81|198.61|195.81|198.55|195.75|0
1651199120000|2022-04-29 02:25:20|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651199130000|2022-04-29 02:25:30|198.81|196.01|198.81|196.01|198.81|196.01|198.81|196.01|0
1651199140000|2022-04-29 02:25:40|198.68|195.88|198.68|195.88|198.68|195.88|198.68|195.88|0
1651199160000|2022-04-29 02:26:00|198.55|195.75|198.14|195.34|198.55|195.75|198.14|195.34|0
1651199170000|2022-04-29 02:26:10|198.07|195.27|197.94|195.14|198.07|195.27|197.94|195.14|0
1651199180000|2022-04-29 02:26:20|198.14|195.34|198.01|195.21|198.14|195.34|197.87|195.07|0
1651199190000|2022-04-29 02:26:30|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651199200000|2022-04-29 02:26:40|197.61|194.81|197.61|194.81|197.61|194.81|197.47|194.67|0
1651199210000|2022-04-29 02:26:50|197.67|194.87|197.74|194.94|197.74|194.94|197.67|194.87|0
1651199220000|2022-04-29 02:27:00|197.61|194.81|197.47|194.67|197.61|194.81|197.47|194.67|0
1651199230000|2022-04-29 02:27:10|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651199240000|2022-04-29 02:27:20|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651199260000|2022-04-29 02:27:40|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1651199300000|2022-04-29 02:28:20|197.74|194.94|197.87|195.07|197.87|195.07|197.74|194.94|0
1651199330000|2022-04-29 02:28:50|198.01|195.21|197.87|195.07|198.01|195.21|197.87|195.07|0
1651199340000|2022-04-29 02:29:00|198.01|195.21|198.47|195.67|198.54|195.74|198.01|195.21|0
1651199350000|2022-04-29 02:29:10|198.41|195.61|198.41|195.61|198.41|195.61|198.34|195.54|0
1651199360000|2022-04-29 02:29:20|198.47|195.67|198.41|195.61|198.47|195.67|198.41|195.61|0
1651199370000|2022-04-29 02:29:30|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651199380000|2022-04-29 02:29:40|198.47|195.67|198.47|195.67|198.47|195.67|198.47|195.67|0
1651199390000|2022-04-29 02:29:50|198.54|195.74|198.68|195.88|198.68|195.88|198.54|195.74|0
1651199400000|2022-04-29 02:30:00|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651199410000|2022-04-29 02:30:10|198.34|195.54|198.14|195.34|198.34|195.54|198.14|195.34|0
1651199420000|2022-04-29 02:30:20|198.07|195.27|197.87|195.07|198.07|195.27|197.87|195.07|0
1651199430000|2022-04-29 02:30:30|198|195.2|197.87|195.07|198|195.2|197.87|195.07|0
1651199450000|2022-04-29 02:30:50|197.8|195|197.8|195|197.87|195.07|197.8|195|0
1651199460000|2022-04-29 02:31:00|197.87|195.07|197.74|194.94|197.87|195.07|197.74|194.94|0
1651199480000|2022-04-29 02:31:20|197.87|195.07|197.87|195.07|197.87|195.07|197.87|195.07|0
1651199490000|2022-04-29 02:31:30|197.74|194.94|198.14|195.34|198.14|195.34|197.74|194.94|0
1651199500000|2022-04-29 02:31:40|198|195.2|198.14|195.34|198.14|195.34|198|195.2|0
1651199510000|2022-04-29 02:31:50|198.27|195.47|198.14|195.34|198.27|195.47|198.14|195.34|0
1651199520000|2022-04-29 02:32:00|198|195.2|198|195.2|198|195.2|198|195.2|0
1651199530000|2022-04-29 02:32:10|197.87|195.07|197.73|194.93|197.87|195.07|197.73|194.93|0
1651199540000|2022-04-29 02:32:20|197.6|194.8|197.47|194.67|197.6|194.8|197.47|194.67|0
1651199550000|2022-04-29 02:32:30|197.53|194.73|197.4|194.6|197.53|194.73|197.4|194.6|0
1651199560000|2022-04-29 02:32:40|197.2|194.4|197.2|194.4|197.2|194.4|197.2|194.4|0
1651199570000|2022-04-29 02:32:50|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1651199580000|2022-04-29 02:33:00|197.2|194.4|197.33|194.53|197.33|194.53|197.2|194.4|0
1651199590000|2022-04-29 02:33:10|197.26|194.46|197.2|194.4|197.26|194.46|197.2|194.4|0
1651199600000|2022-04-29 02:33:20|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1651199610000|2022-04-29 02:33:30|197.2|194.4|197.33|194.53|197.33|194.53|197.2|194.4|0
1651199620000|2022-04-29 02:33:40|197.6|194.8|197.6|194.8|197.6|194.8|197.47|194.67|0
1651199630000|2022-04-29 02:33:50|197.53|194.73|197.47|194.67|197.6|194.8|197.47|194.67|0
1651199640000|2022-04-29 02:34:00|197.33|194.53|197.47|194.67|197.6|194.8|197.33|194.53|0
1651199650000|2022-04-29 02:34:10|197.33|194.53|197.26|194.46|197.33|194.53|197.26|194.46|0
1651199660000|2022-04-29 02:34:20|197.2|194.4|197.06|194.26|197.2|194.4|197.06|194.26|0
1651199670000|2022-04-29 02:34:30|196.99|194.19|196.93|194.13|196.99|194.19|196.93|194.13|0
1651199680000|2022-04-29 02:34:40|197.06|194.26|197.06|194.26|197.06|194.26|197.06|194.26|0
1651199690000|2022-04-29 02:34:50|196.93|194.13|197.06|194.26|197.06|194.26|196.93|194.13|0
1651199700000|2022-04-29 02:35:00|197.13|194.33|197.4|194.6|197.4|194.6|197.13|194.33|0
1651199710000|2022-04-29 02:35:10|197.46|194.66|197.26|194.46|197.46|194.66|197.26|194.46|0
1651199720000|2022-04-29 02:35:20|197.33|194.53|197.33|194.53|197.33|194.53|197.33|194.53|0
1651199740000|2022-04-29 02:35:40|197.39|194.59|197.33|194.53|197.39|194.59|197.33|194.53|0
1651199750000|2022-04-29 02:35:50|197.39|194.59|197.33|194.53|197.46|194.66|197.33|194.53|0
1651199760000|2022-04-29 02:36:00|197.46|194.66|197.46|194.66|197.46|194.66|197.46|194.66|0
1651199770000|2022-04-29 02:36:10|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1651199780000|2022-04-29 02:36:20|197.46|194.66|197.46|194.66|197.53|194.73|197.46|194.66|0
1651199790000|2022-04-29 02:36:30|197.39|194.59|197.46|194.66|197.46|194.66|197.39|194.59|0
1651199800000|2022-04-29 02:36:40|197.6|194.8|197.73|194.93|197.73|194.93|197.6|194.8|0
1651199810000|2022-04-29 02:36:50|197.6|194.8|197.39|194.59|197.6|194.8|197.39|194.59|0
1651199820000|2022-04-29 02:37:00|197.33|194.53|197.2|194.4|197.33|194.53|197.2|194.4|0
1651199840000|2022-04-29 02:37:20|197.06|194.26|196.72|193.92|197.06|194.26|196.72|193.92|0
1651199850000|2022-04-29 02:37:30|196.66|193.86|196.79|193.99|196.79|193.99|196.66|193.86|0
1651199860000|2022-04-29 02:37:40|196.93|194.13|196.99|194.19|196.99|194.19|196.93|194.13|0
1651199870000|2022-04-29 02:37:50|196.93|194.13|196.99|194.19|196.99|194.19|196.93|194.13|0
1651199880000|2022-04-29 02:38:00|197.06|194.26|196.93|194.13|197.06|194.26|196.93|194.13|0
1651199890000|2022-04-29 02:38:10|196.86|194.06|196.72|193.92|196.86|194.06|196.72|193.92|0
1651199900000|2022-04-29 02:38:20|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1651199910000|2022-04-29 02:38:30|196.72|193.92|196.72|193.92|196.79|193.99|196.59|193.79|0
1651199920000|2022-04-29 02:38:40|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1651199930000|2022-04-29 02:38:50|196.93|194.13|196.93|194.13|196.93|194.13|196.86|194.06|0
1651199940000|2022-04-29 02:39:00|196.86|194.06|196.79|193.99|196.86|194.06|196.79|193.99|0
1651199950000|2022-04-29 02:39:10|196.72|193.92|196.53|193.73|196.72|193.92|196.53|193.73|0
1651199960000|2022-04-29 02:39:20|196.39|193.59|196.32|193.52|196.46|193.66|196.32|193.52|0
1651199970000|2022-04-29 02:39:30|196.39|193.59|196.26|193.46|196.39|193.59|196.26|193.46|0
1651199990000|2022-04-29 02:39:50|196.12|193.32|196.26|193.46|196.26|193.46|196.12|193.32|0
1651200000000|2022-04-29 02:40:00|196.12|193.32|195.99|193.19|196.12|193.32|195.99|193.19|0
1651200010000|2022-04-29 02:40:10|196.12|193.32|196.19|193.39|196.19|193.39|196.12|193.32|0
1651200020000|2022-04-29 02:40:20|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1651200030000|2022-04-29 02:40:30|195.99|193.19|195.86|193.06|195.99|193.19|195.86|193.06|0
1651200040000|2022-04-29 02:40:40|195.99|193.19|195.86|193.06|195.99|193.19|195.86|193.06|0
1651200060000|2022-04-29 02:41:00|195.99|193.19|195.72|192.92|195.99|193.19|195.72|192.92|0
1651200070000|2022-04-29 02:41:10|195.86|193.06|195.86|193.06|195.86|193.06|195.72|192.92|0
1651200080000|2022-04-29 02:41:20|195.92|193.12|195.86|193.06|195.92|193.12|195.86|193.06|0
1651200100000|2022-04-29 02:41:40|195.72|192.92|195.59|192.79|195.72|192.92|195.59|192.79|0
1651200110000|2022-04-29 02:41:50|195.72|192.92|195.72|192.92|195.72|192.92|195.59|192.79|0
1651200120000|2022-04-29 02:42:00|195.65|192.85|195.72|192.92|195.72|192.92|195.65|192.85|0
1651200130000|2022-04-29 02:42:10|195.99|193.19|196.12|193.32|196.12|193.32|195.99|193.19|0
1651200140000|2022-04-29 02:42:20|196.19|193.39|196.12|193.32|196.26|193.46|196.12|193.32|0
1651200150000|2022-04-29 02:42:30|195.99|193.19|196.05|193.25|196.19|193.39|195.99|193.19|0
1651200160000|2022-04-29 02:42:40|196.12|193.32|196.12|193.32|196.19|193.39|196.12|193.32|0
1651200170000|2022-04-29 02:42:50|196.05|193.25|195.72|192.92|196.05|193.25|195.72|192.92|0
1651200180000|2022-04-29 02:43:00|195.59|192.79|195.52|192.72|195.59|192.79|195.52|192.72|0
1651200190000|2022-04-29 02:43:10|195.46|192.66|195.32|192.52|195.46|192.66|195.32|192.52|0
1651200200000|2022-04-29 02:43:20|195.46|192.66|195.46|192.66|195.46|192.66|195.32|192.52|0
1651200220000|2022-04-29 02:43:40|195.59|192.79|195.85|193.05|195.85|193.05|195.59|192.79|0
1651200230000|2022-04-29 02:43:50|195.72|192.92|195.59|192.79|195.72|192.92|195.59|192.79|0
1651200240000|2022-04-29 02:44:00|195.65|192.85|195.59|192.79|195.65|192.85|195.59|192.79|0
1651200250000|2022-04-29 02:44:10|195.72|192.92|195.72|192.92|195.85|193.05|195.72|192.92|0
1651200260000|2022-04-29 02:44:20|195.85|193.05|196.05|193.25|196.05|193.25|195.85|193.05|0
1651200270000|2022-04-29 02:44:30|196.12|193.32|196.39|193.59|196.39|193.59|196.12|193.32|0
1651200290000|2022-04-29 02:44:50|196.52|193.72|196.39|193.59|196.52|193.72|196.39|193.59|0
1651200300000|2022-04-29 02:45:00|196.52|193.72|196.65|193.85|196.65|193.85|196.52|193.72|0
1651200310000|2022-04-29 02:45:10|196.79|193.99|197.19|194.39|197.19|194.39|196.79|193.99|0
1651200320000|2022-04-29 02:45:20|197.05|194.25|197.05|194.25|197.19|194.39|197.05|194.25|0
1651200330000|2022-04-29 02:45:30|196.92|194.12|196.92|194.12|196.92|194.12|196.92|194.12|0
1651200340000|2022-04-29 02:45:40|196.98|194.18|197.46|194.66|197.46|194.66|196.98|194.18|0
1651200350000|2022-04-29 02:45:50|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1651200380000|2022-04-29 02:46:20|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651200410000|2022-04-29 02:46:50|197.65|194.85|197.65|194.85|197.65|194.85|197.65|194.85|0
1651200420000|2022-04-29 02:47:00|197.72|194.92|197.59|194.79|197.72|194.92|197.59|194.79|0
1651200430000|2022-04-29 02:47:10|197.52|194.72|197.32|194.52|197.52|194.72|197.32|194.52|0
1651200440000|2022-04-29 02:47:20|197.38|194.58|197.38|194.58|197.45|194.65|197.38|194.58|0
1651200450000|2022-04-29 02:47:30|197.45|194.65|197.32|194.52|197.45|194.65|197.32|194.52|0
1651200460000|2022-04-29 02:47:40|197.38|194.58|197.45|194.65|197.45|194.65|197.38|194.58|0
1651200470000|2022-04-29 02:47:50|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1651200480000|2022-04-29 02:48:00|197.65|194.85|197.59|194.79|197.65|194.85|197.59|194.79|0
1651200490000|2022-04-29 02:48:10|197.38|194.58|197.45|194.65|197.45|194.65|197.38|194.58|0
1651200520000|2022-04-29 02:48:40|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1651200530000|2022-04-29 02:48:50|197.38|194.58|197.32|194.52|197.38|194.58|197.32|194.52|0
1651200540000|2022-04-29 02:49:00|197.19|194.39|197.32|194.52|197.32|194.52|197.19|194.39|0
1651200560000|2022-04-29 02:49:20|197.19|194.39|197.18|194.38|197.19|194.39|197.18|194.38|0
1651200570000|2022-04-29 02:49:30|197.12|194.32|197.05|194.25|197.12|194.32|197.05|194.25|0
1651200580000|2022-04-29 02:49:40|197.12|194.32|197.05|194.25|197.12|194.32|197.05|194.25|0
1651200590000|2022-04-29 02:49:50|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651200600000|2022-04-29 02:50:00|197.32|194.52|197.45|194.65|197.52|194.72|197.32|194.52|0
1651200630000|2022-04-29 02:50:30|197.32|194.52|197.45|194.65|197.45|194.65|197.32|194.52|0
1651200640000|2022-04-29 02:50:40|197.52|194.72|197.45|194.65|197.52|194.72|197.45|194.65|0
1651200660000|2022-04-29 02:51:00|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1651200690000|2022-04-29 02:51:30|197.38|194.58|197.38|194.58|197.38|194.58|197.32|194.52|0
1651200700000|2022-04-29 02:51:40|197.45|194.65|197.45|194.65|197.45|194.65|197.45|194.65|0
1651200710000|2022-04-29 02:51:50|197.58|194.78|197.65|194.85|197.65|194.85|197.58|194.78|0
1651200720000|2022-04-29 02:52:00|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651200730000|2022-04-29 02:52:10|197.78|194.98|198.12|195.32|198.18|195.38|197.78|194.98|0
1651200740000|2022-04-29 02:52:20|197.99|195.19|197.72|194.92|197.99|195.19|197.72|194.92|0
1651200760000|2022-04-29 02:52:40|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651200780000|2022-04-29 02:53:00|197.92|195.12|197.72|194.92|197.92|195.12|197.72|194.92|0
1651200790000|2022-04-29 02:53:10|197.85|195.05|197.72|194.92|197.85|195.05|197.72|194.92|0
1651200800000|2022-04-29 02:53:20|197.65|194.85|197.65|194.85|197.65|194.85|197.58|194.78|0
1651200810000|2022-04-29 02:53:30|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1651200820000|2022-04-29 02:53:40|197.72|194.92|197.58|194.78|197.72|194.92|197.58|194.78|0
1651200830000|2022-04-29 02:53:50|197.72|194.92|197.85|195.05|197.85|195.05|197.72|194.92|0
1651200840000|2022-04-29 02:54:00|197.98|195.18|197.98|195.18|197.98|195.18|197.91|195.11|0
1651200850000|2022-04-29 02:54:10|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651200860000|2022-04-29 02:54:20|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651200870000|2022-04-29 02:54:30|197.78|194.98|197.85|195.05|197.85|195.05|197.78|194.98|0
1651200880000|2022-04-29 02:54:40|197.78|194.98|197.72|194.92|197.78|194.98|197.72|194.92|0
1651200890000|2022-04-29 02:54:50|197.85|195.05|197.78|194.98|197.85|195.05|197.72|194.92|0
1651200900000|2022-04-29 02:55:00|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651200910000|2022-04-29 02:55:10|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651200920000|2022-04-29 02:55:20|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651200930000|2022-04-29 02:55:30|198.12|195.32|198.25|195.45|198.32|195.52|198.12|195.32|0
1651200940000|2022-04-29 02:55:40|198.12|195.32|197.98|195.18|198.12|195.32|197.98|195.18|0
1651200950000|2022-04-29 02:55:50|197.85|195.05|197.78|194.98|197.85|195.05|197.78|194.98|0
1651200960000|2022-04-29 02:56:00|197.58|194.78|197.45|194.65|197.58|194.78|197.45|194.65|0
1651200970000|2022-04-29 02:56:10|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651200990000|2022-04-29 02:56:30|197.45|194.65|197.31|194.51|197.45|194.65|197.31|194.51|0
1651201010000|2022-04-29 02:56:50|197.18|194.38|197.04|194.24|197.18|194.38|197.04|194.24|0
1651201020000|2022-04-29 02:57:00|196.91|194.11|197.04|194.24|197.04|194.24|196.91|194.11|0
1651201030000|2022-04-29 02:57:10|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651201040000|2022-04-29 02:57:20|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651201050000|2022-04-29 02:57:30|197.45|194.65|197.58|194.78|197.58|194.78|197.45|194.65|0
1651201070000|2022-04-29 02:57:50|197.45|194.65|197.45|194.65|197.45|194.65|197.45|194.65|0
1651201080000|2022-04-29 02:58:00|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1651201090000|2022-04-29 02:58:10|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651201100000|2022-04-29 02:58:20|197.78|194.98|197.78|194.98|197.78|194.98|197.78|194.98|0
1651201110000|2022-04-29 02:58:30|197.71|194.91|197.78|194.98|197.85|195.05|197.71|194.91|0
1651201120000|2022-04-29 02:58:40|197.71|194.91|197.58|194.78|197.71|194.91|197.58|194.78|0
1651201130000|2022-04-29 02:58:50|197.51|194.71|197.44|194.64|197.51|194.71|197.44|194.64|0
1651201140000|2022-04-29 02:59:00|197.37|194.57|197.31|194.51|197.37|194.57|197.31|194.51|0
1651201150000|2022-04-29 02:59:10|197.18|194.38|197.18|194.38|197.18|194.38|197.11|194.31|0
1651201160000|2022-04-29 02:59:20|197.24|194.44|197.37|194.57|197.37|194.57|197.18|194.38|0
1651201170000|2022-04-29 02:59:30|197.44|194.64|197.37|194.57|197.44|194.64|197.37|194.57|0
1651201180000|2022-04-29 02:59:40|197.31|194.51|197.44|194.64|197.44|194.64|197.31|194.51|0
1651201190000|2022-04-29 02:59:50|197.37|194.57|197.31|194.51|197.37|194.57|197.31|194.51|0
1651201200000|2022-04-29 03:00:00|197.44|194.64|197.51|194.71|197.51|194.71|197.44|194.64|0
1651201210000|2022-04-29 03:00:10|197.58|194.78|197.44|194.64|197.58|194.78|197.44|194.64|0
1651201220000|2022-04-29 03:00:20|197.51|194.71|197.58|194.78|197.58|194.78|197.51|194.71|0
1651201230000|2022-04-29 03:00:30|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1651201250000|2022-04-29 03:00:50|197.58|194.78|197.51|194.71|197.58|194.78|197.51|194.71|0
1651201260000|2022-04-29 03:01:00|197.58|194.78|197.44|194.64|197.58|194.78|197.44|194.64|0
1651201270000|2022-04-29 03:01:10|197.51|194.71|197.58|194.78|197.58|194.78|197.51|194.71|0
1651201280000|2022-04-29 03:01:20|197.71|194.91|197.77|194.97|197.77|194.97|197.71|194.91|0
1651201290000|2022-04-29 03:01:30|197.84|195.04|197.98|195.18|197.98|195.18|197.84|195.04|0
1651201300000|2022-04-29 03:01:40|198.04|195.24|197.98|195.18|198.04|195.24|197.98|195.18|0
1651201310000|2022-04-29 03:01:50|198.04|195.24|197.98|195.18|198.04|195.24|197.98|195.18|0
1651201340000|2022-04-29 03:02:20|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1651201350000|2022-04-29 03:02:30|197.64|194.84|197.58|194.78|197.64|194.84|197.51|194.71|0
1651201360000|2022-04-29 03:02:40|197.51|194.71|197.51|194.71|197.51|194.71|197.44|194.64|0
1651201370000|2022-04-29 03:02:50|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1651201380000|2022-04-29 03:03:00|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1651201390000|2022-04-29 03:03:10|197.58|194.78|197.57|194.77|197.58|194.78|197.57|194.77|0
1651201420000|2022-04-29 03:03:40|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651201430000|2022-04-29 03:03:50|197.84|195.04|197.77|194.97|197.84|195.04|197.77|194.97|0
1651201440000|2022-04-29 03:04:00|197.84|195.04|197.77|194.97|197.84|195.04|197.71|194.91|0
1651201450000|2022-04-29 03:04:10|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651201460000|2022-04-29 03:04:20|197.77|194.97|197.71|194.91|197.77|194.97|197.71|194.91|0
1651201470000|2022-04-29 03:04:30|197.64|194.84|197.71|194.91|197.71|194.91|197.64|194.84|0
1651201480000|2022-04-29 03:04:40|197.64|194.84|197.64|194.84|197.64|194.84|197.57|194.77|0
1651201490000|2022-04-29 03:04:50|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651201500000|2022-04-29 03:05:00|197.57|194.77|197.57|194.77|197.64|194.84|197.57|194.77|0
1651201510000|2022-04-29 03:05:10|197.44|194.64|197.31|194.51|197.44|194.64|197.31|194.51|0
1651201520000|2022-04-29 03:05:20|197.24|194.44|197.17|194.37|197.31|194.51|197.17|194.37|0
1651201530000|2022-04-29 03:05:30|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651201540000|2022-04-29 03:05:40|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651201550000|2022-04-29 03:05:50|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651201560000|2022-04-29 03:06:00|196.9|194.1|196.9|194.1|197.04|194.24|196.9|194.1|0
1651201570000|2022-04-29 03:06:10|196.83|194.03|196.77|193.97|196.83|194.03|196.77|193.97|0
1651201580000|2022-04-29 03:06:20|196.83|194.03|197.04|194.24|197.04|194.24|196.83|194.03|0
1651201590000|2022-04-29 03:06:30|196.83|194.03|196.83|194.03|196.83|194.03|196.83|194.03|0
1651201600000|2022-04-29 03:06:40|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651201610000|2022-04-29 03:06:50|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1651201620000|2022-04-29 03:07:00|197.04|194.24|197.1|194.3|197.1|194.3|197.04|194.24|0
1651201630000|2022-04-29 03:07:10|197.17|194.37|197.3|194.5|197.37|194.57|197.17|194.37|0
1651201640000|2022-04-29 03:07:20|197.37|194.57|197.37|194.57|197.37|194.57|197.3|194.5|0
1651201650000|2022-04-29 03:07:30|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1651201660000|2022-04-29 03:07:40|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651201670000|2022-04-29 03:07:50|197.3|194.5|197.44|194.64|197.44|194.64|197.3|194.5|0
1651201680000|2022-04-29 03:08:00|197.37|194.57|197.57|194.77|197.7|194.9|197.37|194.57|0
1651201700000|2022-04-29 03:08:20|197.5|194.7|197.57|194.77|197.57|194.77|197.5|194.7|0
1651201710000|2022-04-29 03:08:30|197.5|194.7|197.57|194.77|197.57|194.77|197.5|194.7|0
1651201720000|2022-04-29 03:08:40|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651201730000|2022-04-29 03:08:50|197.44|194.64|197.17|194.37|197.44|194.64|197.17|194.37|0
1651201740000|2022-04-29 03:09:00|197.3|194.5|197.44|194.64|197.5|194.7|197.3|194.5|0
1651201750000|2022-04-29 03:09:10|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651201760000|2022-04-29 03:09:20|197.44|194.64|197.3|194.5|197.44|194.64|197.3|194.5|0
1651201770000|2022-04-29 03:09:30|197.17|194.37|197.3|194.5|197.3|194.5|197.17|194.37|0
1651201780000|2022-04-29 03:09:40|197.17|194.37|197.17|194.37|197.23|194.43|197.17|194.37|0
1651201790000|2022-04-29 03:09:50|197.23|194.43|197.17|194.37|197.23|194.43|197.17|194.37|0
1651201800000|2022-04-29 03:10:00|197.1|194.3|197.03|194.23|197.17|194.37|197.03|194.23|0
1651201810000|2022-04-29 03:10:10|196.9|194.1|196.83|194.03|196.9|194.1|196.83|194.03|0
1651201820000|2022-04-29 03:10:20|196.9|194.1|196.77|193.97|196.9|194.1|196.77|193.97|0
1651201830000|2022-04-29 03:10:30|196.5|193.7|196.43|193.63|196.5|193.7|196.43|193.63|0
1651201840000|2022-04-29 03:10:40|196.5|193.7|196.5|193.7|196.56|193.76|196.5|193.7|0
1651201850000|2022-04-29 03:10:50|196.43|193.63|196.23|193.43|196.5|193.7|196.23|193.43|0
1651201860000|2022-04-29 03:11:00|196.16|193.36|196.23|193.43|196.23|193.43|196.16|193.36|0
1651201870000|2022-04-29 03:11:10|196.5|193.7|196.63|193.83|196.63|193.83|196.5|193.7|0
1651201880000|2022-04-29 03:11:20|196.77|193.97|196.63|193.83|196.77|193.97|196.63|193.83|0
1651201890000|2022-04-29 03:11:30|196.5|193.7|196.36|193.56|196.5|193.7|196.36|193.56|0
1651201900000|2022-04-29 03:11:40|196.23|193.43|196.1|193.3|196.23|193.43|196.1|193.3|0
1651201910000|2022-04-29 03:11:50|195.7|192.9|195.56|192.76|195.7|192.9|195.56|192.76|0
1651201920000|2022-04-29 03:12:00|195.7|192.9|195.7|192.9|195.7|192.9|195.56|192.76|0
1651201930000|2022-04-29 03:12:10|195.89|193.09|195.7|192.9|195.96|193.16|195.7|192.9|0
1651201940000|2022-04-29 03:12:20|195.83|193.03|195.76|192.96|195.83|193.03|195.76|192.96|0
1651201950000|2022-04-29 03:12:30|195.83|193.03|195.83|193.03|195.89|193.09|195.83|193.03|0
1651201960000|2022-04-29 03:12:40|195.96|193.16|196.1|193.3|196.1|193.3|195.96|193.16|0
1651201970000|2022-04-29 03:12:50|196.03|193.23|196.1|193.3|196.1|193.3|196.03|193.23|0
1651201980000|2022-04-29 03:13:00|196.23|193.43|196.16|193.36|196.23|193.43|196.16|193.36|0
1651201990000|2022-04-29 03:13:10|196.1|193.3|196.16|193.36|196.16|193.36|196.1|193.3|0
1651202000000|2022-04-29 03:13:20|196.36|193.56|196.5|193.7|196.5|193.7|196.36|193.56|0
1651202010000|2022-04-29 03:13:30|196.43|193.63|196.23|193.43|196.43|193.63|196.23|193.43|0
1651202020000|2022-04-29 03:13:40|196.29|193.49|196.29|193.49|196.36|193.56|196.29|193.49|0
1651202030000|2022-04-29 03:13:50|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1651202040000|2022-04-29 03:14:00|196.29|193.49|196.43|193.63|196.43|193.63|196.29|193.49|0
1651202050000|2022-04-29 03:14:10|196.5|193.7|196.5|193.7|196.63|193.83|196.5|193.7|0
1651202060000|2022-04-29 03:14:20|196.56|193.76|196.36|193.56|196.56|193.76|196.36|193.56|0
1651202070000|2022-04-29 03:14:30|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1651202080000|2022-04-29 03:14:40|196.16|193.36|196.23|193.43|196.23|193.43|196.16|193.36|0
1651202090000|2022-04-29 03:14:50|196.36|193.56|196.23|193.43|196.43|193.63|196.23|193.43|0
1651202100000|2022-04-29 03:15:00|196.5|193.7|196.36|193.56|196.5|193.7|196.36|193.56|0
1651202110000|2022-04-29 03:15:10|196.29|193.49|196.5|193.7|196.5|193.7|196.29|193.49|0
1651202120000|2022-04-29 03:15:20|196.36|193.56|196.36|193.56|196.36|193.56|196.23|193.43|0
1651202130000|2022-04-29 03:15:30|196.49|193.69|196.36|193.56|196.49|193.69|196.36|193.56|0
1651202140000|2022-04-29 03:15:40|196.09|193.29|196.09|193.29|196.09|193.29|195.96|193.16|0
1651202150000|2022-04-29 03:15:50|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1651202160000|2022-04-29 03:16:00|196.23|193.43|196.29|193.49|196.29|193.49|196.23|193.43|0
1651202170000|2022-04-29 03:16:10|196.36|193.56|196.29|193.49|196.36|193.56|196.29|193.49|0
1651202180000|2022-04-29 03:16:20|196.36|193.56|196.63|193.83|196.63|193.83|196.36|193.56|0
1651202190000|2022-04-29 03:16:30|197.03|194.23|197.03|194.23|197.03|194.23|196.89|194.09|0
1651202200000|2022-04-29 03:16:40|196.89|194.09|197.09|194.29|197.09|194.29|196.89|194.09|0
1651202210000|2022-04-29 03:16:50|197.16|194.36|196.89|194.09|197.16|194.36|196.89|194.09|0
1651202220000|2022-04-29 03:17:00|196.96|194.16|197.03|194.23|197.03|194.23|196.96|194.16|0
1651202230000|2022-04-29 03:17:10|197.16|194.36|197.03|194.23|197.16|194.36|196.96|194.16|0
1651202240000|2022-04-29 03:17:20|196.89|194.09|196.76|193.96|196.89|194.09|196.76|193.96|0
1651202250000|2022-04-29 03:17:30|196.63|193.83|196.76|193.96|196.76|193.96|196.63|193.83|0
1651202260000|2022-04-29 03:17:40|196.63|193.83|196.82|194.02|196.82|194.02|196.63|193.83|0
1651202270000|2022-04-29 03:17:50|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651202280000|2022-04-29 03:18:00|197.03|194.23|197.16|194.36|197.16|194.36|197.03|194.23|0
1651202290000|2022-04-29 03:18:10|197.23|194.43|197.43|194.63|197.43|194.63|197.23|194.43|0
1651202300000|2022-04-29 03:18:20|197.36|194.56|197.36|194.56|197.43|194.63|197.36|194.56|0
1651202310000|2022-04-29 03:18:30|197.43|194.63|197.43|194.63|197.56|194.76|197.43|194.63|0
1651202320000|2022-04-29 03:18:40|197.56|194.76|197.7|194.9|197.7|194.9|197.56|194.76|0
1651202330000|2022-04-29 03:18:50|197.56|194.76|197.83|195.03|197.83|195.03|197.56|194.76|0
1651202340000|2022-04-29 03:19:00|197.89|195.09|198.1|195.3|198.1|195.3|197.89|195.09|0
1651202350000|2022-04-29 03:19:10|198.23|195.43|198.23|195.43|198.23|195.43|198.23|195.43|0
1651202360000|2022-04-29 03:19:20|198.16|195.36|197.96|195.16|198.16|195.36|197.96|195.16|0
1651202370000|2022-04-29 03:19:30|197.89|195.09|197.96|195.16|197.96|195.16|197.89|195.09|0
1651202380000|2022-04-29 03:19:40|198.1|195.3|198.03|195.23|198.16|195.36|198.03|195.23|0
1651202390000|2022-04-29 03:19:50|198.1|195.3|197.96|195.16|198.1|195.3|197.96|195.16|0
1651202400000|2022-04-29 03:20:00|198.1|195.3|198.03|195.23|198.1|195.3|197.96|195.16|0
1651202410000|2022-04-29 03:20:10|198.1|195.3|198.03|195.23|198.1|195.3|197.96|195.16|0
1651202420000|2022-04-29 03:20:20|198.1|195.3|198.16|195.36|198.16|195.36|198.1|195.3|0
1651202440000|2022-04-29 03:20:40|198.1|195.3|198.23|195.43|198.23|195.43|198.1|195.3|0
1651202450000|2022-04-29 03:20:50|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1651202480000|2022-04-29 03:21:20|197.96|195.16|197.96|195.16|198.03|195.23|197.83|195.03|0
1651202490000|2022-04-29 03:21:30|197.89|195.09|197.83|195.03|197.89|195.09|197.83|195.03|0
1651202500000|2022-04-29 03:21:40|197.69|194.89|197.76|194.96|197.76|194.96|197.56|194.76|0
1651202510000|2022-04-29 03:21:50|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651202520000|2022-04-29 03:22:00|197.62|194.82|197.76|194.96|197.76|194.96|197.62|194.82|0
1651202530000|2022-04-29 03:22:10|197.69|194.89|197.69|194.89|197.76|194.96|197.69|194.89|0
1651202540000|2022-04-29 03:22:20|197.76|194.96|197.83|195.03|197.83|195.03|197.69|194.89|0
1651202570000|2022-04-29 03:22:50|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651202580000|2022-04-29 03:23:00|197.56|194.76|197.69|194.89|197.69|194.89|197.56|194.76|0
1651202590000|2022-04-29 03:23:10|197.62|194.82|197.42|194.62|197.62|194.82|197.42|194.62|0
1651202600000|2022-04-29 03:23:20|197.56|194.76|197.56|194.76|197.56|194.76|197.49|194.69|0
1651202610000|2022-04-29 03:23:30|197.42|194.62|197.56|194.76|197.56|194.76|197.42|194.62|0
1651202620000|2022-04-29 03:23:40|197.62|194.82|197.56|194.76|197.62|194.82|197.56|194.76|0
1651202630000|2022-04-29 03:23:50|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1651202640000|2022-04-29 03:24:00|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1651202650000|2022-04-29 03:24:10|197.16|194.36|197.22|194.42|197.22|194.42|197.16|194.36|0
1651202660000|2022-04-29 03:24:20|197.16|194.36|196.95|194.15|197.16|194.36|196.95|194.15|0
1651202670000|2022-04-29 03:24:30|197.09|194.29|197.02|194.22|197.09|194.29|197.02|194.22|0
1651202680000|2022-04-29 03:24:40|196.89|194.09|196.75|193.95|196.89|194.09|196.62|193.82|0
1651202690000|2022-04-29 03:24:50|196.62|193.82|196.62|193.82|196.68|193.88|196.62|193.82|0
1651202700000|2022-04-29 03:25:00|196.68|193.88|196.62|193.82|196.75|193.95|196.62|193.82|0
1651202710000|2022-04-29 03:25:10|196.68|193.88|196.62|193.82|196.68|193.88|196.62|193.82|0
1651202720000|2022-04-29 03:25:20|196.55|193.75|196.75|193.95|196.75|193.95|196.49|193.69|0
1651202760000|2022-04-29 03:26:00|197.29|194.49|197.42|194.62|197.42|194.62|197.29|194.49|0
1651202770000|2022-04-29 03:26:10|197.49|194.69|197.82|195.02|197.82|195.02|197.49|194.69|0
1651202780000|2022-04-29 03:26:20|197.96|195.16|198.09|195.29|198.09|195.29|197.96|195.16|0
1651202790000|2022-04-29 03:26:30|197.96|195.16|198.02|195.22|198.02|195.22|197.96|195.16|0
1651202800000|2022-04-29 03:26:40|197.96|195.16|197.82|195.02|197.96|195.16|197.82|195.02|0
1651202810000|2022-04-29 03:26:50|197.75|194.95|197.82|195.02|197.82|195.02|197.75|194.95|0
1651202820000|2022-04-29 03:27:00|198.16|195.36|198.09|195.29|198.36|195.56|198.09|195.29|0
1651202830000|2022-04-29 03:27:10|198.23|195.43|198.9|196.1|198.9|196.1|198.23|195.43|0
1651202840000|2022-04-29 03:27:20|199.03|196.23|199.03|196.23|199.03|196.23|198.96|196.16|0
1651202850000|2022-04-29 03:27:30|199.17|196.37|199.3|196.5|199.3|196.5|199.17|196.37|0
1651202860000|2022-04-29 03:27:40|198.96|196.16|198.9|196.1|199.03|196.23|198.9|196.1|0
1651202870000|2022-04-29 03:27:50|198.63|195.83|198.63|195.83|198.63|195.83|198.63|195.83|0
1651202880000|2022-04-29 03:28:00|198.76|195.96|199.03|196.23|199.03|196.23|198.76|195.96|0
1651202890000|2022-04-29 03:28:10|198.96|196.16|198.76|195.96|198.96|196.16|198.76|195.96|0
1651202900000|2022-04-29 03:28:20|198.9|196.1|198.9|196.1|198.9|196.1|198.9|196.1|0
1651202910000|2022-04-29 03:28:30|199.03|196.23|199.16|196.36|199.16|196.36|199.03|196.23|0
1651202920000|2022-04-29 03:28:40|199.3|196.5|199.3|196.5|199.3|196.5|199.23|196.43|0
1651202930000|2022-04-29 03:28:50|199.16|196.36|199.03|196.23|199.16|196.36|199.03|196.23|0
1651202940000|2022-04-29 03:29:00|198.9|196.1|198.89|196.09|198.9|196.1|198.89|196.09|0
1651202950000|2022-04-29 03:29:10|198.76|195.96|198.63|195.83|198.76|195.96|198.63|195.83|0
1651202960000|2022-04-29 03:29:20|198.49|195.69|198.22|195.42|198.49|195.69|198.22|195.42|0
1651202970000|2022-04-29 03:29:30|198.36|195.56|198.49|195.69|198.49|195.69|198.36|195.56|0
1651202980000|2022-04-29 03:29:40|198.36|195.56|198.36|195.56|198.36|195.56|198.22|195.42|0
1651202990000|2022-04-29 03:29:50|198.49|195.69|198.63|195.83|198.63|195.83|198.49|195.69|0
1651203000000|2022-04-29 03:30:00|198.69|195.89|198.42|195.62|198.69|195.89|198.42|195.62|0
1651203010000|2022-04-29 03:30:10|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1651203020000|2022-04-29 03:30:20|198.63|195.83|198.76|195.96|198.76|195.96|198.63|195.83|0
1651203030000|2022-04-29 03:30:30|198.63|195.83|198.96|196.16|198.96|196.16|198.63|195.83|0
1651203040000|2022-04-29 03:30:40|199.03|196.23|198.76|195.96|199.03|196.23|198.76|195.96|0
1651203050000|2022-04-29 03:30:50|198.89|196.09|198.89|196.09|198.89|196.09|198.89|196.09|0
1651203060000|2022-04-29 03:31:00|198.96|196.16|199.16|196.36|199.16|196.36|198.96|196.16|0
1651203070000|2022-04-29 03:31:10|199.23|196.43|199.16|196.36|199.23|196.43|199.16|196.36|0
1651203080000|2022-04-29 03:31:20|199.09|196.29|199.09|196.29|199.16|196.36|199.09|196.29|0
1651203090000|2022-04-29 03:31:30|199.03|196.23|199.09|196.29|199.09|196.29|199.03|196.23|0
1651203100000|2022-04-29 03:31:40|198.82|196.02|198.76|195.96|198.82|196.02|198.76|195.96|0
1651203120000|2022-04-29 03:32:00|198.96|196.16|199.09|196.29|199.09|196.29|198.96|196.16|0
1651203130000|2022-04-29 03:32:10|199.16|196.36|199.03|196.23|199.16|196.36|199.03|196.23|0
1651203150000|2022-04-29 03:32:30|199.16|196.36|198.89|196.09|199.16|196.36|198.89|196.09|0
1651203160000|2022-04-29 03:32:40|199.03|196.23|199.16|196.36|199.16|196.36|199.03|196.23|0
1651203170000|2022-04-29 03:32:50|199.09|196.29|199.03|196.23|199.09|196.29|199.03|196.23|0
1651203180000|2022-04-29 03:33:00|199.09|196.29|198.89|196.09|199.16|196.36|198.89|196.09|0
1651203190000|2022-04-29 03:33:10|198.82|196.02|198.69|195.89|198.82|196.02|198.69|195.89|0
1651203200000|2022-04-29 03:33:20|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651203210000|2022-04-29 03:33:30|198.89|196.09|199.03|196.23|199.03|196.23|198.89|196.09|0
1651203220000|2022-04-29 03:33:40|199.16|196.36|199.03|196.23|199.16|196.36|199.03|196.23|0
1651203230000|2022-04-29 03:33:50|199.16|196.36|199.16|196.36|199.16|196.36|199.03|196.23|0
1651203240000|2022-04-29 03:34:00|198.96|196.16|198.69|195.89|198.96|196.16|198.69|195.89|0
1651203250000|2022-04-29 03:34:10|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1651203260000|2022-04-29 03:34:20|199.16|196.36|199.16|196.36|199.16|196.36|199.16|196.36|0
1651203270000|2022-04-29 03:34:30|199.02|196.22|199.02|196.22|199.02|196.22|199.02|196.22|0
1651203280000|2022-04-29 03:34:40|198.89|196.09|198.76|195.96|198.89|196.09|198.76|195.96|0
1651203290000|2022-04-29 03:34:50|198.62|195.82|198.82|196.02|198.82|196.02|198.62|195.82|0
1651203300000|2022-04-29 03:35:00|199.02|196.22|198.89|196.09|199.02|196.22|198.89|196.09|0
1651203320000|2022-04-29 03:35:20|198.76|195.96|198.42|195.62|198.76|195.96|198.42|195.62|0
1651203330000|2022-04-29 03:35:30|198.49|195.69|198.49|195.69|198.49|195.69|198.49|195.69|0
1651203340000|2022-04-29 03:35:40|198.62|195.82|198.35|195.55|198.62|195.82|198.35|195.55|0
1651203350000|2022-04-29 03:35:50|198.28|195.48|198.35|195.55|198.35|195.55|198.28|195.48|0
1651203360000|2022-04-29 03:36:00|198.49|195.69|198.62|195.82|198.75|195.95|198.49|195.69|0
1651203370000|2022-04-29 03:36:10|198.49|195.69|198.35|195.55|198.49|195.69|198.35|195.55|0
1651203380000|2022-04-29 03:36:20|198.28|195.48|198.28|195.48|198.35|195.55|198.28|195.48|0
1651203390000|2022-04-29 03:36:30|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1651203400000|2022-04-29 03:36:40|198.49|195.69|198.35|195.55|198.49|195.69|198.35|195.55|0
1651203410000|2022-04-29 03:36:50|198.28|195.48|198.08|195.28|198.28|195.48|198.08|195.28|0
1651203420000|2022-04-29 03:37:00|198.01|195.21|198.28|195.48|198.28|195.48|198.01|195.21|0
1651203430000|2022-04-29 03:37:10|197.41|194.61|197.68|194.88|197.68|194.88|197.28|194.48|0
1651203440000|2022-04-29 03:37:20|197.55|194.75|197.28|194.48|197.55|194.75|197.28|194.48|0
1651203450000|2022-04-29 03:37:30|197.41|194.61|197.48|194.68|197.55|194.75|197.28|194.48|0
1651203460000|2022-04-29 03:37:40|197.41|194.61|197.28|194.48|197.41|194.61|197.28|194.48|0
1651203470000|2022-04-29 03:37:50|197.34|194.54|197.34|194.54|197.34|194.54|197.28|194.48|0
1651203480000|2022-04-29 03:38:00|197.28|194.48|197.34|194.54|197.34|194.54|197.28|194.48|0
1651203490000|2022-04-29 03:38:10|197.21|194.41|197.28|194.48|197.28|194.48|197.21|194.41|0
1651203500000|2022-04-29 03:38:20|197.34|194.54|197.55|194.75|197.55|194.75|197.34|194.54|0
1651203510000|2022-04-29 03:38:30|197.41|194.61|197.61|194.81|197.61|194.81|197.41|194.61|0
1651203520000|2022-04-29 03:38:40|197.68|194.88|197.48|194.68|197.68|194.88|197.48|194.68|0
1651203530000|2022-04-29 03:38:50|197.41|194.61|197.28|194.48|197.41|194.61|197.28|194.48|0
1651203540000|2022-04-29 03:39:00|197.34|194.54|197.48|194.68|197.48|194.68|197.34|194.54|0
1651203550000|2022-04-29 03:39:10|197.54|194.74|197.41|194.61|197.54|194.74|197.41|194.61|0
1651203560000|2022-04-29 03:39:20|197.47|194.67|197.41|194.61|197.47|194.67|197.41|194.61|0
1651203590000|2022-04-29 03:39:50|197.47|194.67|197.54|194.74|197.54|194.74|197.41|194.61|0
1651203600000|2022-04-29 03:40:00|197.68|194.88|197.68|194.88|197.74|194.94|197.68|194.88|0
1651203610000|2022-04-29 03:40:10|197.54|194.74|197.74|194.94|197.74|194.94|197.54|194.74|0
1651203620000|2022-04-29 03:40:20|197.68|194.88|197.68|194.88|197.81|195.01|197.68|194.88|0
1651203630000|2022-04-29 03:40:30|197.88|195.08|197.81|195.01|197.88|195.08|197.81|195.01|0
1651203640000|2022-04-29 03:40:40|197.95|195.15|197.95|195.15|198.01|195.21|197.95|195.15|0
1651203650000|2022-04-29 03:40:50|197.81|195.01|197.81|195.01|197.95|195.15|197.81|195.01|0
1651203660000|2022-04-29 03:41:00|197.88|195.08|198.01|195.21|198.01|195.21|197.88|195.08|0
1651203670000|2022-04-29 03:41:10|197.88|195.08|198.01|195.21|198.08|195.28|197.88|195.08|0
1651203680000|2022-04-29 03:41:20|197.94|195.14|197.88|195.08|197.94|195.14|197.88|195.08|0
1651203690000|2022-04-29 03:41:30|197.94|195.14|197.87|195.07|197.94|195.14|197.87|195.07|0
1651203700000|2022-04-29 03:41:40|197.68|194.88|197.74|194.94|197.81|195.01|197.68|194.88|0
1651203710000|2022-04-29 03:41:50|197.68|194.88|197.61|194.81|197.68|194.88|197.61|194.81|0
1651203720000|2022-04-29 03:42:00|197.54|194.74|197.68|194.88|197.68|194.88|197.54|194.74|0
1651203730000|2022-04-29 03:42:10|197.61|194.81|197.68|194.88|197.68|194.88|197.61|194.81|0
1651203740000|2022-04-29 03:42:20|197.47|194.67|197.41|194.61|197.47|194.67|197.34|194.54|0
1651203750000|2022-04-29 03:42:30|197.34|194.54|197.47|194.67|197.47|194.67|197.27|194.47|0
1651203760000|2022-04-29 03:42:40|197.41|194.61|197.34|194.54|197.41|194.61|197.34|194.54|0
1651203770000|2022-04-29 03:42:50|197.41|194.61|197.2|194.4|197.41|194.61|197.2|194.4|0
1651203780000|2022-04-29 03:43:00|197.27|194.47|197.27|194.47|197.27|194.47|197.27|194.47|0
1651203790000|2022-04-29 03:43:10|197.41|194.61|197.41|194.61|197.41|194.61|197.41|194.61|0
1651203800000|2022-04-29 03:43:20|197.34|194.54|197.14|194.34|197.34|194.54|197.14|194.34|0
1651203810000|2022-04-29 03:43:30|197.07|194.27|197.14|194.34|197.14|194.34|197.07|194.27|0
1651203820000|2022-04-29 03:43:40|197.07|194.27|197.27|194.47|197.27|194.47|197.07|194.27|0
1651203830000|2022-04-29 03:43:50|197.14|194.34|197.14|194.34|197.14|194.34|197.01|194.21|0
1651203840000|2022-04-29 03:44:00|197.07|194.27|197.27|194.47|197.27|194.47|196.74|193.94|0
1651203850000|2022-04-29 03:44:10|197.41|194.61|197.34|194.54|197.41|194.61|197.34|194.54|0
1651203860000|2022-04-29 03:44:20|197.54|194.74|197.54|194.74|197.6|194.8|197.47|194.67|0
1651203870000|2022-04-29 03:44:30|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1651203880000|2022-04-29 03:44:40|197.54|194.74|197.6|194.8|197.67|194.87|197.54|194.74|0
1651203890000|2022-04-29 03:44:50|197.74|194.94|197.81|195.01|197.81|195.01|197.67|194.87|0
1651203900000|2022-04-29 03:45:00|197.67|194.87|197.67|194.87|197.67|194.87|197.6|194.8|0
1651203910000|2022-04-29 03:45:10|197.54|194.74|197.47|194.67|197.54|194.74|197.47|194.67|0
1651203920000|2022-04-29 03:45:20|197.54|194.74|197.67|194.87|197.67|194.87|197.47|194.67|0
1651203930000|2022-04-29 03:45:30|197.6|194.8|197.6|194.8|197.6|194.8|197.6|194.8|0
1651203940000|2022-04-29 03:45:40|197.74|194.94|197.67|194.87|197.74|194.94|197.67|194.87|0
1651203950000|2022-04-29 03:45:50|197.6|194.8|197.47|194.67|197.6|194.8|197.47|194.67|0
1651203960000|2022-04-29 03:46:00|197.6|194.8|197.74|194.94|197.74|194.94|197.54|194.74|0
1651203970000|2022-04-29 03:46:10|197.67|194.87|198.21|195.41|198.21|195.41|197.67|194.87|0
1651203980000|2022-04-29 03:46:20|198.61|195.81|198.14|195.34|198.61|195.81|198.14|195.34|0
1651203990000|2022-04-29 03:46:30|198.21|195.41|198.27|195.47|198.27|195.47|198.21|195.41|0
1651204000000|2022-04-29 03:46:40|198.34|195.54|198.21|195.41|198.41|195.61|198.21|195.41|0
1651204010000|2022-04-29 03:46:50|198.07|195.27|198.07|195.27|198.07|195.27|197.94|195.14|0
1651204020000|2022-04-29 03:47:00|197.94|195.14|198.07|195.27|198.07|195.27|197.94|195.14|0
1651204030000|2022-04-29 03:47:10|198.14|195.34|198.27|195.47|198.27|195.47|198.14|195.34|0
1651204040000|2022-04-29 03:47:20|198.21|195.41|198.21|195.41|198.21|195.41|198.14|195.34|0
1651204050000|2022-04-29 03:47:30|198.14|195.34|198.21|195.41|198.21|195.41|198.07|195.27|0
1651204060000|2022-04-29 03:47:40|198.27|195.47|197.94|195.14|198.27|195.47|197.94|195.14|0
1651204070000|2022-04-29 03:47:50|197.67|194.87|197.81|195.01|197.94|195.14|197.67|194.87|0
1651204080000|2022-04-29 03:48:00|197.67|194.87|197.74|194.94|197.81|195.01|197.67|194.87|0
1651204090000|2022-04-29 03:48:10|197.67|194.87|197.8|195|197.8|195|197.67|194.87|0
1651204100000|2022-04-29 03:48:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1651204110000|2022-04-29 03:48:30|197.74|194.94|197.67|194.87|197.74|194.94|197.67|194.87|0
1651204130000|2022-04-29 03:48:50|197.73|194.93|197.8|195|197.8|195|197.67|194.87|0
1651204140000|2022-04-29 03:49:00|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1651204150000|2022-04-29 03:49:10|198|195.2|197.8|195|198|195.2|197.8|195|0
1651204160000|2022-04-29 03:49:20|198|195.2|198.21|195.41|198.21|195.41|198|195.2|0
1651204170000|2022-04-29 03:49:30|198.07|195.27|198.07|195.27|198.21|195.41|198.07|195.27|0
1651204180000|2022-04-29 03:49:40|197.87|195.07|197.54|194.74|197.87|195.07|197.54|194.74|0
1651204190000|2022-04-29 03:49:50|197.67|194.87|197.54|194.74|197.67|194.87|197.54|194.74|0
1651204200000|2022-04-29 03:50:00|197.6|194.8|197.94|195.14|197.94|195.14|197.6|194.8|0
1651204210000|2022-04-29 03:50:10|198.07|195.27|198|195.2|198.07|195.27|197.94|195.14|0
1651204220000|2022-04-29 03:50:20|197.8|195|197.94|195.14|197.94|195.14|197.8|195|0
1651204230000|2022-04-29 03:50:30|198.14|195.34|198.21|195.41|198.21|195.41|198.14|195.34|0
1651204240000|2022-04-29 03:50:40|198.14|195.34|198|195.2|198.14|195.34|198|195.2|0
1651204250000|2022-04-29 03:50:50|197.87|195.07|198|195.2|198|195.2|197.87|195.07|0
1651204260000|2022-04-29 03:51:00|197.94|195.14|198.2|195.4|198.2|195.4|197.94|195.14|0
1651204270000|2022-04-29 03:51:10|198.34|195.54|198.54|195.74|198.54|195.74|198.27|195.47|0
1651204280000|2022-04-29 03:51:20|198.61|195.81|198.67|195.87|198.67|195.87|198.61|195.81|0
1651204290000|2022-04-29 03:51:30|198.74|195.94|198.61|195.81|198.88|196.08|198.61|195.81|0
1651204300000|2022-04-29 03:51:40|198.34|195.54|198.47|195.67|198.61|195.81|198.2|195.4|0
1651204310000|2022-04-29 03:51:50|198.2|195.4|198.07|195.27|198.2|195.4|198.07|195.27|0
1651204320000|2022-04-29 03:52:00|198.2|195.4|198.2|195.4|198.2|195.4|198.07|195.27|0
1651204330000|2022-04-29 03:52:10|198.34|195.54|197.8|195|198.34|195.54|197.8|195|0
1651204340000|2022-04-29 03:52:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1651204350000|2022-04-29 03:52:30|197.53|194.73|197.33|194.53|197.6|194.8|197.33|194.53|0
1651204360000|2022-04-29 03:52:40|197.46|194.66|197.46|194.66|197.46|194.66|197.27|194.47|0
1651204370000|2022-04-29 03:52:50|197.4|194.6|197.33|194.53|197.4|194.6|197.33|194.53|0
1651204380000|2022-04-29 03:53:00|197.27|194.47|197.27|194.47|197.27|194.47|197.13|194.33|0
1651204390000|2022-04-29 03:53:10|197.13|194.33|197.27|194.47|197.27|194.47|197.13|194.33|0
1651204400000|2022-04-29 03:53:20|197|194.2|196.86|194.06|197|194.2|196.73|193.93|0
1651204410000|2022-04-29 03:53:30|196.73|193.93|196.86|194.06|196.86|194.06|196.73|193.93|0
1651204420000|2022-04-29 03:53:40|196.73|193.93|196.86|194.06|196.86|194.06|196.73|193.93|0
1651204430000|2022-04-29 03:53:50|197|194.2|196.93|194.13|197|194.2|196.86|194.06|0
1651204440000|2022-04-29 03:54:00|196.73|193.93|196.6|193.8|196.73|193.93|196.6|193.8|0
1651204450000|2022-04-29 03:54:10|196.46|193.66|196.6|193.8|196.6|193.8|196.46|193.66|0
1651204460000|2022-04-29 03:54:20|196.46|193.66|196.46|193.66|196.46|193.66|196.33|193.53|0
1651204470000|2022-04-29 03:54:30|196.39|193.59|196.53|193.73|196.6|193.8|196.39|193.59|0
1651204480000|2022-04-29 03:54:40|196.66|193.86|196.6|193.8|196.66|193.86|196.53|193.73|0
1651204490000|2022-04-29 03:54:50|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651204500000|2022-04-29 03:55:00|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651204510000|2022-04-29 03:55:10|196.53|193.73|196.33|193.53|196.53|193.73|196.33|193.53|0
1651204520000|2022-04-29 03:55:20|196.19|193.39|195.66|192.86|196.19|193.39|195.66|192.86|0
1651204530000|2022-04-29 03:55:30|195.79|192.99|195.93|193.13|195.93|193.13|195.79|192.99|0
1651204540000|2022-04-29 03:55:40|196.06|193.26|196.33|193.53|196.33|193.53|196.06|193.26|0
1651204550000|2022-04-29 03:55:50|196.12|193.32|196.33|193.53|196.46|193.66|196.12|193.32|0
1651204560000|2022-04-29 03:56:00|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651204570000|2022-04-29 03:56:10|196.26|193.46|195.99|193.19|196.26|193.46|195.99|193.19|0
1651204580000|2022-04-29 03:56:20|196.06|193.26|195.93|193.13|196.06|193.26|195.93|193.13|0
1651204590000|2022-04-29 03:56:30|196.06|193.26|196.06|193.26|196.06|193.26|195.99|193.19|0
1651204600000|2022-04-29 03:56:40|195.99|193.19|196.06|193.26|196.06|193.26|195.93|193.13|0
1651204610000|2022-04-29 03:56:50|195.93|193.13|196.06|193.26|196.06|193.26|195.93|193.13|0
1651204620000|2022-04-29 03:57:00|195.99|193.19|196.19|193.39|196.19|193.39|195.99|193.19|0
1651204630000|2022-04-29 03:57:10|196.06|193.26|196.33|193.53|196.33|193.53|196.06|193.26|0
1651204640000|2022-04-29 03:57:20|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651204650000|2022-04-29 03:57:30|196.33|193.53|196.19|193.39|196.33|193.53|196.19|193.39|0
1651204660000|2022-04-29 03:57:40|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651204670000|2022-04-29 03:57:50|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651204680000|2022-04-29 03:58:00|196.39|193.59|196.33|193.53|196.39|193.59|196.33|193.53|0
1651204690000|2022-04-29 03:58:10|196.39|193.59|196.39|193.59|196.46|193.66|196.33|193.53|0
1651204700000|2022-04-29 03:58:20|196.46|193.66|196.33|193.53|196.46|193.66|196.33|193.53|0
1651204710000|2022-04-29 03:58:30|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651204730000|2022-04-29 03:58:50|196.32|193.52|196.46|193.66|196.46|193.66|196.32|193.52|0
1651204740000|2022-04-29 03:59:00|196.86|194.06|197.13|194.33|197.26|194.46|196.86|194.06|0
1651204750000|2022-04-29 03:59:10|196.99|194.19|197.13|194.33|197.13|194.33|196.92|194.12|0
1651204760000|2022-04-29 03:59:20|197.19|194.39|197.06|194.26|197.19|194.39|197.06|194.26|0
1651204770000|2022-04-29 03:59:30|197.59|194.79|197.8|195|197.8|195|197.59|194.79|0
1651204780000|2022-04-29 03:59:40|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651204790000|2022-04-29 03:59:50|198.2|195.4|197.99|195.19|198.2|195.4|197.99|195.19|0
1651204800000|2022-04-29 04:00:00|198.06|195.26|197.86|195.06|198.06|195.26|197.86|195.06|0
1651204810000|2022-04-29 04:00:10|197.79|194.99|197.93|195.13|197.93|195.13|197.73|194.93|0
1651204820000|2022-04-29 04:00:20|198.33|195.53|198.6|195.8|198.6|195.8|198.33|195.53|0
1651204830000|2022-04-29 04:00:30|198.47|195.67|198.73|195.93|198.73|195.93|198.4|195.6|0
1651204840000|2022-04-29 04:00:40|198.8|196|198.93|196.13|199|196.2|198.73|195.93|0
1651204850000|2022-04-29 04:00:50|198.73|195.93|198.26|195.46|198.73|195.93|198.26|195.46|0
1651204860000|2022-04-29 04:01:00|198.13|195.33|198.2|195.4|198.2|195.4|198.06|195.26|0
1651204870000|2022-04-29 04:01:10|198.33|195.53|198.46|195.66|198.46|195.66|198.33|195.53|0
1651204900000|2022-04-29 04:01:40|198.33|195.53|198.33|195.53|198.33|195.53|198.33|195.53|0
1651204910000|2022-04-29 04:01:50|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651204920000|2022-04-29 04:02:00|198.2|195.4|198.13|195.33|198.2|195.4|198.13|195.33|0
1651204930000|2022-04-29 04:02:10|198.26|195.46|198.2|195.4|198.26|195.46|198.2|195.4|0
1651204940000|2022-04-29 04:02:20|198.13|195.33|197.93|195.13|198.2|195.4|197.93|195.13|0
1651204950000|2022-04-29 04:02:30|197.99|195.19|197.93|195.13|197.99|195.19|197.93|195.13|0
1651204960000|2022-04-29 04:02:40|197.86|195.06|197.79|194.99|197.86|195.06|197.79|194.99|0
1651204970000|2022-04-29 04:02:50|197.72|194.92|197.66|194.86|197.72|194.92|197.66|194.86|0
1651204980000|2022-04-29 04:03:00|197.86|195.06|197.79|194.99|197.86|195.06|197.79|194.99|0
1651204990000|2022-04-29 04:03:10|197.66|194.86|197.39|194.59|197.66|194.86|197.39|194.59|0
1651205000000|2022-04-29 04:03:20|197.32|194.52|197.12|194.32|197.32|194.52|197.12|194.32|0
1651205010000|2022-04-29 04:03:30|197.05|194.25|197.32|194.52|197.32|194.52|197.05|194.25|0
1651205020000|2022-04-29 04:03:40|197.39|194.59|197.26|194.46|197.39|194.59|197.26|194.46|0
1651205030000|2022-04-29 04:03:50|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1651205050000|2022-04-29 04:04:10|197.26|194.46|197.52|194.72|197.52|194.72|197.26|194.46|0
1651205060000|2022-04-29 04:04:20|197.45|194.65|197.39|194.59|197.45|194.65|197.26|194.46|0
1651205070000|2022-04-29 04:04:30|197.26|194.46|197.19|194.39|197.26|194.46|197.19|194.39|0
1651205080000|2022-04-29 04:04:40|197.26|194.46|197.26|194.46|197.26|194.46|197.19|194.39|0
1651205090000|2022-04-29 04:04:50|197.12|194.32|197.26|194.46|197.32|194.52|197.12|194.32|0
1651205110000|2022-04-29 04:05:10|197.25|194.45|197.19|194.39|197.25|194.45|197.19|194.39|0
1651205120000|2022-04-29 04:05:20|197.12|194.32|197.05|194.25|197.12|194.32|197.05|194.25|0
1651205130000|2022-04-29 04:05:30|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651205140000|2022-04-29 04:05:40|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651205150000|2022-04-29 04:05:50|196.99|194.19|197.05|194.25|197.12|194.32|196.99|194.19|0
1651205160000|2022-04-29 04:06:00|197.12|194.32|196.99|194.19|197.12|194.32|196.99|194.19|0
1651205170000|2022-04-29 04:06:10|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651205180000|2022-04-29 04:06:20|196.78|193.98|196.78|193.98|196.85|194.05|196.72|193.92|0
1651205190000|2022-04-29 04:06:30|196.85|194.05|196.85|194.05|196.85|194.05|196.85|194.05|0
1651205200000|2022-04-29 04:06:40|196.99|194.19|197.05|194.25|197.05|194.25|196.99|194.19|0
1651205210000|2022-04-29 04:06:50|196.99|194.19|196.99|194.19|196.99|194.19|196.99|194.19|0
1651205220000|2022-04-29 04:07:00|196.92|194.12|196.99|194.19|196.99|194.19|196.92|194.12|0
1651205230000|2022-04-29 04:07:10|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205260000|2022-04-29 04:07:40|197.18|194.38|197.12|194.32|197.25|194.45|197.12|194.32|0
1651205270000|2022-04-29 04:07:50|197.32|194.52|197.25|194.45|197.32|194.52|197.25|194.45|0
1651205280000|2022-04-29 04:08:00|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1651205290000|2022-04-29 04:08:10|197.39|194.59|197.18|194.38|197.39|194.59|197.18|194.38|0
1651205300000|2022-04-29 04:08:20|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205310000|2022-04-29 04:08:30|197.32|194.52|197.32|194.52|197.32|194.52|197.32|194.52|0
1651205320000|2022-04-29 04:08:40|197.39|194.59|197.25|194.45|197.39|194.59|197.25|194.45|0
1651205330000|2022-04-29 04:08:50|197.18|194.38|197.32|194.52|197.32|194.52|197.18|194.38|0
1651205340000|2022-04-29 04:09:00|197.39|194.59|197.39|194.59|197.39|194.59|197.39|194.59|0
1651205350000|2022-04-29 04:09:10|197.52|194.72|197.39|194.59|197.52|194.72|197.39|194.59|0
1651205370000|2022-04-29 04:09:30|197.52|194.72|197.52|194.72|197.52|194.72|197.45|194.65|0
1651205380000|2022-04-29 04:09:40|197.65|194.85|197.65|194.85|197.72|194.92|197.65|194.85|0
1651205390000|2022-04-29 04:09:50|197.72|194.92|197.58|194.78|197.72|194.92|197.58|194.78|0
1651205400000|2022-04-29 04:10:00|197.52|194.72|197.65|194.85|197.65|194.85|197.52|194.72|0
1651205410000|2022-04-29 04:10:10|197.72|194.92|197.65|194.85|197.72|194.92|197.58|194.78|0
1651205420000|2022-04-29 04:10:20|197.58|194.78|197.38|194.58|197.58|194.78|197.38|194.58|0
1651205430000|2022-04-29 04:10:30|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205440000|2022-04-29 04:10:40|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651205450000|2022-04-29 04:10:50|197.12|194.32|197.12|194.32|197.12|194.32|197.12|194.32|0
1651205460000|2022-04-29 04:11:00|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651205470000|2022-04-29 04:11:10|197.38|194.58|197.25|194.45|197.38|194.58|197.25|194.45|0
1651205480000|2022-04-29 04:11:20|197.18|194.38|197.25|194.45|197.25|194.45|197.18|194.38|0
1651205490000|2022-04-29 04:11:30|197.31|194.51|197.45|194.65|197.45|194.65|197.25|194.45|0
1651205500000|2022-04-29 04:11:40|197.52|194.72|197.52|194.72|197.52|194.72|197.52|194.72|0
1651205510000|2022-04-29 04:11:50|197.58|194.78|197.52|194.72|197.58|194.78|197.52|194.72|0
1651205520000|2022-04-29 04:12:00|197.72|194.92|197.52|194.72|197.72|194.92|197.52|194.72|0
1651205530000|2022-04-29 04:12:10|197.45|194.65|197.45|194.65|197.45|194.65|197.38|194.58|0
1651205540000|2022-04-29 04:12:20|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1651205550000|2022-04-29 04:12:30|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205570000|2022-04-29 04:12:50|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651205580000|2022-04-29 04:13:00|197.25|194.45|197.11|194.31|197.25|194.45|197.11|194.31|0
1651205590000|2022-04-29 04:13:10|197.04|194.24|197.11|194.31|197.11|194.31|197.04|194.24|0
1651205600000|2022-04-29 04:13:20|197.18|194.38|197.11|194.31|197.25|194.45|197.11|194.31|0
1651205620000|2022-04-29 04:13:40|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205630000|2022-04-29 04:13:50|197.18|194.38|197.38|194.58|197.38|194.58|197.18|194.38|0
1651205660000|2022-04-29 04:14:20|197.25|194.45|197.25|194.45|197.31|194.51|197.25|194.45|0
1651205670000|2022-04-29 04:14:30|197.31|194.51|197.31|194.51|197.31|194.51|197.25|194.45|0
1651205680000|2022-04-29 04:14:40|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205690000|2022-04-29 04:14:50|197.38|194.58|197.25|194.45|197.38|194.58|197.25|194.45|0
1651205700000|2022-04-29 04:15:00|197.18|194.38|197.18|194.38|197.18|194.38|197.18|194.38|0
1651205710000|2022-04-29 04:15:10|197.25|194.45|197.11|194.31|197.25|194.45|197.11|194.31|0
1651205720000|2022-04-29 04:15:20|197.18|194.38|197.11|194.31|197.18|194.38|197.11|194.31|0
1651205760000|2022-04-29 04:16:00|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205780000|2022-04-29 04:16:20|197.38|194.58|197.25|194.45|197.38|194.58|197.25|194.45|0
1651205790000|2022-04-29 04:16:30|197.18|194.38|197.25|194.45|197.25|194.45|197.18|194.38|0
1651205800000|2022-04-29 04:16:40|197.31|194.51|197.31|194.51|197.31|194.51|197.31|194.51|0
1651205810000|2022-04-29 04:16:50|197.25|194.45|197.25|194.45|197.25|194.45|197.25|194.45|0
1651205820000|2022-04-29 04:17:00|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651205830000|2022-04-29 04:17:10|197.11|194.31|197.11|194.31|197.24|194.44|197.11|194.31|0
1651205840000|2022-04-29 04:17:20|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1651205880000|2022-04-29 04:18:00|197.04|194.24|197.04|194.24|197.04|194.24|197.04|194.24|0
1651205890000|2022-04-29 04:18:10|197.11|194.31|197.11|194.31|197.11|194.31|197.11|194.31|0
1651205900000|2022-04-29 04:18:20|197.24|194.44|197.38|194.58|197.38|194.58|197.17|194.37|0
1651205910000|2022-04-29 04:18:30|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651205940000|2022-04-29 04:19:00|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1651205950000|2022-04-29 04:19:10|197.44|194.64|197.51|194.71|197.51|194.71|197.44|194.64|0
1651205960000|2022-04-29 04:19:20|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1651205970000|2022-04-29 04:19:30|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1651205990000|2022-04-29 04:19:50|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1651206000000|2022-04-29 04:20:00|197.38|194.58|197.38|194.58|197.38|194.58|197.38|194.58|0
1651206010000|2022-04-29 04:20:10|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1651206020000|2022-04-29 04:20:20|197.64|194.84|197.64|194.84|197.78|194.98|197.64|194.84|0
1651206030000|2022-04-29 04:20:30|197.71|194.91|197.78|194.98|197.78|194.98|197.71|194.91|0
1651206040000|2022-04-29 04:20:40|197.84|195.04|197.78|194.98|197.91|195.11|197.78|194.98|0
1651206060000|2022-04-29 04:21:00|197.64|194.84|197.38|194.58|197.64|194.84|197.38|194.58|0
1651206070000|2022-04-29 04:21:10|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1651206080000|2022-04-29 04:21:20|197.51|194.71|197.57|194.77|197.64|194.84|197.51|194.71|0
1651206100000|2022-04-29 04:21:40|197.51|194.71|197.78|194.98|197.78|194.98|197.51|194.71|0
1651206110000|2022-04-29 04:21:50|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1651206120000|2022-04-29 04:22:00|197.57|194.77|197.51|194.71|197.57|194.77|197.51|194.71|0
1651206130000|2022-04-29 04:22:10|197.37|194.57|197.51|194.71|197.51|194.71|197.37|194.57|0
1651206150000|2022-04-29 04:22:30|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651206160000|2022-04-29 04:22:40|197.24|194.44|197.37|194.57|197.37|194.57|197.24|194.44|0
1651206170000|2022-04-29 04:22:50|197.3|194.5|197.24|194.44|197.3|194.5|197.24|194.44|0
1651206180000|2022-04-29 04:23:00|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651206190000|2022-04-29 04:23:10|197.24|194.44|197.37|194.57|197.37|194.57|197.24|194.44|0
1651206230000|2022-04-29 04:23:50|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651206240000|2022-04-29 04:24:00|197.17|194.37|197.11|194.31|197.17|194.37|197.11|194.31|0
1651206270000|2022-04-29 04:24:30|197.1|194.3|197.1|194.3|197.1|194.3|197.1|194.3|0
1651206280000|2022-04-29 04:24:40|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651206290000|2022-04-29 04:24:50|197.17|194.37|197.24|194.44|197.24|194.44|197.17|194.37|0
1651206310000|2022-04-29 04:25:10|197.3|194.5|197.37|194.57|197.37|194.57|197.3|194.5|0
1651206320000|2022-04-29 04:25:20|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651206370000|2022-04-29 04:26:10|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651206380000|2022-04-29 04:26:20|197.24|194.44|197.24|194.44|197.24|194.44|197.24|194.44|0
1651206390000|2022-04-29 04:26:30|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651206420000|2022-04-29 04:27:00|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1651206430000|2022-04-29 04:27:10|197.7|194.9|197.7|194.9|197.7|194.9|197.7|194.9|0
1651206440000|2022-04-29 04:27:20|197.77|194.97|197.77|194.97|197.84|195.04|197.77|194.97|0
1651206450000|2022-04-29 04:27:30|197.64|194.84|197.5|194.7|197.64|194.84|197.5|194.7|0
1651206490000|2022-04-29 04:28:10|197.43|194.63|197.5|194.7|197.5|194.7|197.43|194.63|0
1651206500000|2022-04-29 04:28:20|197.43|194.63|197.37|194.57|197.43|194.63|197.37|194.57|0
1651206510000|2022-04-29 04:28:30|197.3|194.5|197.37|194.57|197.37|194.57|197.3|194.5|0
1651206520000|2022-04-29 04:28:40|197.3|194.5|197.43|194.63|197.43|194.63|197.3|194.5|0
1651206540000|2022-04-29 04:29:00|197.37|194.57|197.37|194.57|197.43|194.63|197.37|194.57|0
1651206560000|2022-04-29 04:29:20|197.3|194.5|197.37|194.57|197.37|194.57|197.23|194.43|0
1651206580000|2022-04-29 04:29:40|197.5|194.7|197.43|194.63|197.5|194.7|197.43|194.63|0
1651206590000|2022-04-29 04:29:50|197.5|194.7|197.57|194.77|197.57|194.77|197.5|194.7|0
1651206600000|2022-04-29 04:30:00|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651206610000|2022-04-29 04:30:10|197.3|194.5|197.43|194.63|197.43|194.63|197.3|194.5|0
1651206630000|2022-04-29 04:30:30|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651206640000|2022-04-29 04:30:40|197.43|194.63|197.37|194.57|197.43|194.63|197.37|194.57|0
1651206650000|2022-04-29 04:30:50|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651206660000|2022-04-29 04:31:00|197.43|194.63|197.63|194.83|197.63|194.83|197.43|194.63|0
1651206670000|2022-04-29 04:31:10|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651206680000|2022-04-29 04:31:20|197.37|194.57|197.43|194.63|197.43|194.63|197.37|194.57|0
1651206690000|2022-04-29 04:31:30|197.5|194.7|197.5|194.7|197.56|194.76|197.5|194.7|0
1651206700000|2022-04-29 04:31:40|197.43|194.63|197.37|194.57|197.43|194.63|197.37|194.57|0
1651206710000|2022-04-29 04:31:50|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651206720000|2022-04-29 04:32:00|197.37|194.57|197.43|194.63|197.43|194.63|197.37|194.57|0
1651206730000|2022-04-29 04:32:10|197.5|194.7|197.43|194.63|197.5|194.7|197.43|194.63|0
1651206740000|2022-04-29 04:32:20|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651206750000|2022-04-29 04:32:30|197.63|194.83|197.83|195.03|197.83|195.03|197.63|194.83|0
1651206760000|2022-04-29 04:32:40|197.9|195.1|197.77|194.97|197.9|195.1|197.77|194.97|0
1651206770000|2022-04-29 04:32:50|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651206780000|2022-04-29 04:33:00|197.77|194.97|197.77|194.97|197.77|194.97|197.77|194.97|0
1651206800000|2022-04-29 04:33:20|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651206810000|2022-04-29 04:33:30|197.9|195.1|197.97|195.17|197.97|195.17|197.83|195.03|0
1651206820000|2022-04-29 04:33:40|197.9|195.1|197.97|195.17|198.03|195.23|197.9|195.1|0
1651206830000|2022-04-29 04:33:50|197.9|195.1|197.96|195.16|198.03|195.23|197.9|195.1|0
1651206840000|2022-04-29 04:34:00|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651206860000|2022-04-29 04:34:20|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651206870000|2022-04-29 04:34:30|198.3|195.5|198.23|195.43|198.3|195.5|198.17|195.37|0
1651206880000|2022-04-29 04:34:40|198.17|195.37|198.03|195.23|198.17|195.37|198.03|195.23|0
1651206900000|2022-04-29 04:35:00|197.9|195.1|197.9|195.1|197.9|195.1|197.77|194.97|0
1651206940000|2022-04-29 04:35:40|198.03|195.23|197.9|195.1|198.03|195.23|197.9|195.1|0
1651206950000|2022-04-29 04:35:50|197.83|195.03|197.96|195.16|197.96|195.16|197.83|195.03|0
1651206960000|2022-04-29 04:36:00|197.9|195.1|198.03|195.23|198.03|195.23|197.9|195.1|0
1651206990000|2022-04-29 04:36:30|198.17|195.37|198.17|195.37|198.17|195.37|198.17|195.37|0
1651207020000|2022-04-29 04:37:00|198.1|195.3|198.03|195.23|198.1|195.3|198.03|195.23|0
1651207040000|2022-04-29 04:37:20|198.1|195.3|198.03|195.23|198.1|195.3|198.03|195.23|0
1651207050000|2022-04-29 04:37:30|198.1|195.3|198.17|195.37|198.17|195.37|198.1|195.3|0
1651207060000|2022-04-29 04:37:40|198.1|195.3|198.17|195.37|198.17|195.37|198.1|195.3|0
1651207070000|2022-04-29 04:37:50|198.1|195.3|198.03|195.23|198.1|195.3|198.03|195.23|0
1651207080000|2022-04-29 04:38:00|198.17|195.37|198.17|195.37|198.23|195.43|198.17|195.37|0
1651207090000|2022-04-29 04:38:10|198.03|195.23|198.03|195.23|198.03|195.23|198.03|195.23|0
1651207100000|2022-04-29 04:38:20|197.76|194.96|197.9|195.1|197.9|195.1|197.76|194.96|0
1651207110000|2022-04-29 04:38:30|197.83|195.03|197.76|194.96|197.83|195.03|197.76|194.96|0
1651207120000|2022-04-29 04:38:40|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1651207150000|2022-04-29 04:39:10|197.49|194.69|197.36|194.56|197.49|194.69|197.36|194.56|0
1651207170000|2022-04-29 04:39:30|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651207200000|2022-04-29 04:40:00|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1651207210000|2022-04-29 04:40:10|197.63|194.83|197.63|194.83|197.63|194.83|197.63|194.83|0
1651207230000|2022-04-29 04:40:30|197.56|194.76|197.63|194.83|197.63|194.83|197.56|194.76|0
1651207250000|2022-04-29 04:40:50|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651207260000|2022-04-29 04:41:00|197.63|194.83|197.49|194.69|197.63|194.83|197.49|194.69|0
1651207280000|2022-04-29 04:41:20|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1651207310000|2022-04-29 04:41:50|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651207320000|2022-04-29 04:42:00|197.63|194.83|197.49|194.69|197.63|194.83|197.49|194.69|0
1651207370000|2022-04-29 04:42:50|197.36|194.56|197.36|194.56|197.36|194.56|197.36|194.56|0
1651207380000|2022-04-29 04:43:00|197.49|194.69|197.62|194.82|197.62|194.82|197.49|194.69|0
1651207400000|2022-04-29 04:43:20|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651207410000|2022-04-29 04:43:30|197.62|194.82|197.69|194.89|197.69|194.89|197.62|194.82|0
1651207420000|2022-04-29 04:43:40|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1651207440000|2022-04-29 04:44:00|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651207450000|2022-04-29 04:44:10|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1651207470000|2022-04-29 04:44:30|198.03|195.23|197.89|195.09|198.03|195.23|197.89|195.09|0
1651207510000|2022-04-29 04:45:10|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651207520000|2022-04-29 04:45:20|197.69|194.89|197.62|194.82|197.69|194.89|197.62|194.82|0
1651207530000|2022-04-29 04:45:30|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651207540000|2022-04-29 04:45:40|197.69|194.89|197.62|194.82|197.69|194.89|197.62|194.82|0
1651207550000|2022-04-29 04:45:50|197.69|194.89|197.76|194.96|197.76|194.96|197.69|194.89|0
1651207560000|2022-04-29 04:46:00|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651207570000|2022-04-29 04:46:10|197.89|195.09|197.62|194.82|197.89|195.09|197.62|194.82|0
1651207580000|2022-04-29 04:46:20|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651207590000|2022-04-29 04:46:30|197.35|194.55|197.28|194.48|197.35|194.55|197.28|194.48|0
1651207600000|2022-04-29 04:46:40|197.22|194.42|197.22|194.42|197.22|194.42|197.22|194.42|0
1651207620000|2022-04-29 04:47:00|197.35|194.55|197.35|194.55|197.35|194.55|197.35|194.55|0
1651207630000|2022-04-29 04:47:10|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651207650000|2022-04-29 04:47:30|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1651207660000|2022-04-29 04:47:40|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651207670000|2022-04-29 04:47:50|197.42|194.62|197.62|194.82|197.62|194.82|197.42|194.62|0
1651207680000|2022-04-29 04:48:00|197.55|194.75|197.62|194.82|197.62|194.82|197.55|194.75|0
1651207700000|2022-04-29 04:48:20|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1651207710000|2022-04-29 04:48:30|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1651207720000|2022-04-29 04:48:40|197.75|194.95|197.89|195.09|197.89|195.09|197.75|194.95|0
1651207730000|2022-04-29 04:48:50|197.82|195.02|197.95|195.15|197.95|195.15|197.82|195.02|0
1651207740000|2022-04-29 04:49:00|198.02|195.22|197.95|195.15|198.02|195.22|197.95|195.15|0
1651207750000|2022-04-29 04:49:10|197.89|195.09|197.89|195.09|197.89|195.09|197.89|195.09|0
1651207760000|2022-04-29 04:49:20|198.02|195.22|197.95|195.15|198.02|195.22|197.95|195.15|0
1651207770000|2022-04-29 04:49:30|198.02|195.22|198.02|195.22|198.02|195.22|198.02|195.22|0
1651207780000|2022-04-29 04:49:40|197.89|195.09|197.95|195.15|197.95|195.15|197.89|195.09|0
1651207790000|2022-04-29 04:49:50|198.02|195.22|198.29|195.49|198.29|195.49|198.02|195.22|0
1651207800000|2022-04-29 04:50:00|198.42|195.62|198.16|195.36|198.42|195.62|198.16|195.36|0
1651207810000|2022-04-29 04:50:10|198.02|195.22|197.75|194.95|198.02|195.22|197.75|194.95|0
1651207820000|2022-04-29 04:50:20|197.62|194.82|197.35|194.55|197.62|194.82|197.35|194.55|0
1651207830000|2022-04-29 04:50:30|197.48|194.68|197.48|194.68|197.48|194.68|197.41|194.61|0
1651207840000|2022-04-29 04:50:40|197.41|194.61|197.48|194.68|197.48|194.68|197.41|194.61|0
1651207860000|2022-04-29 04:51:00|197.62|194.82|197.75|194.95|197.75|194.95|197.62|194.82|0
1651207870000|2022-04-29 04:51:10|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1651207880000|2022-04-29 04:51:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1651207890000|2022-04-29 04:51:30|197.95|195.15|198.42|195.62|198.42|195.62|197.95|195.15|0
1651207900000|2022-04-29 04:51:40|198.56|195.76|198.42|195.62|198.56|195.76|198.42|195.62|0
1651207910000|2022-04-29 04:51:50|198.29|195.49|198.29|195.49|198.29|195.49|198.29|195.49|0
1651207930000|2022-04-29 04:52:10|198.42|195.62|198.35|195.55|198.42|195.62|198.35|195.55|0
1651207940000|2022-04-29 04:52:20|198.29|195.49|198.42|195.62|198.42|195.62|198.29|195.49|0
1651207950000|2022-04-29 04:52:30|198.35|195.55|198.42|195.62|198.42|195.62|198.35|195.55|0
1651207960000|2022-04-29 04:52:40|198.35|195.55|198.42|195.62|198.42|195.62|198.35|195.55|0
1651207970000|2022-04-29 04:52:50|198.35|195.55|198.56|195.76|198.56|195.76|198.35|195.55|0
1651207980000|2022-04-29 04:53:00|198.69|195.89|198.42|195.62|198.69|195.89|198.42|195.62|0
1651207990000|2022-04-29 04:53:10|198.69|195.89|198.69|195.89|198.69|195.89|198.69|195.89|0
1651208000000|2022-04-29 04:53:20|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1651208020000|2022-04-29 04:53:40|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1651208040000|2022-04-29 04:54:00|198.42|195.62|198.15|195.35|198.42|195.62|198.15|195.35|0
1651208050000|2022-04-29 04:54:10|198.29|195.49|198.29|195.49|198.29|195.49|198.22|195.42|0
1651208090000|2022-04-29 04:54:50|198.22|195.42|198.29|195.49|198.29|195.49|198.22|195.42|0
1651208100000|2022-04-29 04:55:00|198.35|195.55|198.82|196.02|198.82|196.02|198.35|195.55|0
1651208110000|2022-04-29 04:55:10|198.69|195.89|198.69|195.89|198.82|196.02|198.69|195.89|0
1651208120000|2022-04-29 04:55:20|198.55|195.75|198.42|195.62|198.55|195.75|198.42|195.62|0
1651208130000|2022-04-29 04:55:30|198.35|195.55|198.28|195.48|198.35|195.55|198.15|195.35|0
1651208170000|2022-04-29 04:56:10|198.35|195.55|198.28|195.48|198.35|195.55|198.28|195.48|0
1651208180000|2022-04-29 04:56:20|198.42|195.62|198.42|195.62|198.42|195.62|198.28|195.48|0
1651208190000|2022-04-29 04:56:30|198.28|195.48|198.42|195.62|198.42|195.62|198.28|195.48|0
1651208200000|2022-04-29 04:56:40|198.48|195.68|198.55|195.75|198.55|195.75|198.48|195.68|0
1651208220000|2022-04-29 04:57:00|198.62|195.82|198.62|195.82|198.69|195.89|198.62|195.82|0
1651208230000|2022-04-29 04:57:10|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1651208250000|2022-04-29 04:57:30|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651208260000|2022-04-29 04:57:40|198.48|195.68|198.42|195.62|198.62|195.82|198.42|195.62|0
1651208270000|2022-04-29 04:57:50|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1651208280000|2022-04-29 04:58:00|198.42|195.62|198.42|195.62|198.42|195.62|198.35|195.55|0
1651208290000|2022-04-29 04:58:10|198.35|195.55|198.28|195.48|198.35|195.55|198.28|195.48|0
1651208300000|2022-04-29 04:58:20|198.35|195.55|198.42|195.62|198.42|195.62|198.28|195.48|0
1651208320000|2022-04-29 04:58:40|198.48|195.68|198.55|195.75|198.55|195.75|198.42|195.62|0
1651208330000|2022-04-29 04:58:50|198.42|195.62|198.48|195.68|198.48|195.68|198.42|195.62|0
1651208340000|2022-04-29 04:59:00|198.42|195.62|198.42|195.62|198.42|195.62|198.42|195.62|0
1651208360000|2022-04-29 04:59:20|198.48|195.68|198.48|195.68|198.48|195.68|198.48|195.68|0
1651208370000|2022-04-29 04:59:30|198.55|195.75|198.68|195.88|198.68|195.88|198.55|195.75|0
1651208380000|2022-04-29 04:59:40|199.09|196.29|198.95|196.15|199.22|196.42|198.95|196.15|0
1651208390000|2022-04-29 04:59:50|198.88|196.08|198.82|196.02|198.95|196.15|198.82|196.02|0
1651208400000|2022-04-29 05:00:00|198.68|195.88|199.36|196.56|199.36|196.56|198.68|195.88|0
1651208410000|2022-04-29 05:00:10|199.49|196.69|199.76|196.96|199.76|196.96|199.49|196.69|0
1651208420000|2022-04-29 05:00:20|200.17|197.37|199.76|196.96|200.3|197.5|199.76|196.96|0
1651208430000|2022-04-29 05:00:30|199.9|197.1|200.03|197.23|200.03|197.23|199.9|197.1|0
1651208440000|2022-04-29 05:00:40|200.3|197.5|200.16|197.36|200.3|197.5|200.16|197.36|0
1651208450000|2022-04-29 05:00:50|200.3|197.5|200.3|197.5|200.3|197.5|200.3|197.5|0
1651208460000|2022-04-29 05:01:00|200.5|197.7|200.84|198.04|200.84|198.04|200.5|197.7|0
1651208470000|2022-04-29 05:01:10|200.7|197.9|201.38|198.58|201.45|198.65|200.7|197.9|0
1651208480000|2022-04-29 05:01:20|200.84|198.04|200.84|198.04|200.84|198.04|200.57|197.77|0
1651208490000|2022-04-29 05:01:30|200.98|198.18|200.84|198.04|200.98|198.18|200.77|197.97|0
1651208500000|2022-04-29 05:01:40|200.97|198.17|200.97|198.17|201.38|198.58|200.97|198.17|0
1651208510000|2022-04-29 05:01:50|200.84|198.04|200.97|198.17|200.97|198.17|200.84|198.04|0
1651208520000|2022-04-29 05:02:00|201.25|198.45|201.52|198.72|201.52|198.72|201.25|198.45|0
1651208530000|2022-04-29 05:02:10|201.65|198.85|201.52|198.72|201.79|198.99|201.52|198.72|0
1651208540000|2022-04-29 05:02:20|201.38|198.58|201.52|198.72|201.58|198.78|201.38|198.58|0
1651208550000|2022-04-29 05:02:30|201.58|198.78|201.79|198.99|201.79|198.99|201.38|198.58|0
1651208560000|2022-04-29 05:02:40|201.65|198.85|201.52|198.72|201.65|198.85|201.38|198.58|0
1651208570000|2022-04-29 05:02:50|201.65|198.85|201.72|198.92|201.72|198.92|201.65|198.85|0
1651208580000|2022-04-29 05:03:00|201.65|198.85|201.38|198.58|201.65|198.85|201.38|198.58|0
1651208590000|2022-04-29 05:03:10|201.31|198.51|201.38|198.58|201.38|198.58|201.24|198.44|0
1651208600000|2022-04-29 05:03:20|201.24|198.44|200.7|197.9|201.31|198.51|200.7|197.9|0
1651208610000|2022-04-29 05:03:30|200.57|197.77|200.57|197.77|200.7|197.9|200.57|197.77|0
1651208620000|2022-04-29 05:03:40|200.7|197.9|200.57|197.77|200.7|197.9|200.3|197.5|0
1651208630000|2022-04-29 05:03:50|200.7|197.9|200.7|197.9|200.7|197.9|200.57|197.77|0
1651208640000|2022-04-29 05:04:00|200.57|197.77|200.57|197.77|200.7|197.9|200.57|197.77|0
1651208650000|2022-04-29 05:04:10|200.7|197.9|200.5|197.7|200.84|198.04|200.5|197.7|0
1651208660000|2022-04-29 05:04:20|200.57|197.77|201.51|198.71|201.51|198.71|200.57|197.77|0
1651208670000|2022-04-29 05:04:30|201.58|198.78|201.79|198.99|201.79|198.99|201.58|198.78|0
1651208680000|2022-04-29 05:04:40|201.51|198.71|201.38|198.58|201.51|198.71|201.38|198.58|0
1651208690000|2022-04-29 05:04:50|201.24|198.44|201.38|198.58|201.38|198.58|201.24|198.44|0
1651208700000|2022-04-29 05:05:00|201.65|198.85|201.65|198.85|201.71|198.91|201.65|198.85|0
1651208710000|2022-04-29 05:05:10|201.51|198.71|201.24|198.44|201.51|198.71|201.24|198.44|0
1651208720000|2022-04-29 05:05:20|201.38|198.58|201.85|199.05|201.85|199.05|201.38|198.58|0
1651208730000|2022-04-29 05:05:30|201.92|199.12|201.51|198.71|201.92|199.12|201.51|198.71|0
1651208740000|2022-04-29 05:05:40|201.58|198.78|201.78|198.98|201.78|198.98|201.58|198.78|0
1651208750000|2022-04-29 05:05:50|202.19|199.39|201.98|199.18|202.33|199.53|201.92|199.12|0
1651208760000|2022-04-29 05:06:00|201.92|199.12|202.33|199.53|202.33|199.53|201.92|199.12|0
1651208770000|2022-04-29 05:06:10|202.19|199.39|202.19|199.39|202.19|199.39|202.19|199.39|0
1651208780000|2022-04-29 05:06:20|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1651208790000|2022-04-29 05:06:30|202.19|199.39|202.33|199.53|202.46|199.66|202.19|199.39|0
1651208800000|2022-04-29 05:06:40|202.19|199.39|202.12|199.32|202.26|199.46|202.05|199.25|0
1651208810000|2022-04-29 05:06:50|202.05|199.25|202.12|199.32|202.12|199.32|202.05|199.25|0
1651208820000|2022-04-29 05:07:00|202.33|199.53|202.46|199.66|202.46|199.66|202.33|199.53|0
1651208830000|2022-04-29 05:07:10|202.39|199.59|202.19|199.39|202.46|199.66|202.19|199.39|0
1651208840000|2022-04-29 05:07:20|202.05|199.25|202.05|199.25|202.19|199.39|202.05|199.25|0
1651208850000|2022-04-29 05:07:30|201.78|198.98|202.05|199.25|202.05|199.25|201.78|198.98|0
1651208860000|2022-04-29 05:07:40|201.92|199.12|201.78|198.98|201.92|199.12|201.78|198.98|0
1651208870000|2022-04-29 05:07:50|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1651208880000|2022-04-29 05:08:00|201.71|198.91|201.71|198.91|201.78|198.98|201.71|198.91|0
1651208890000|2022-04-29 05:08:10|201.78|198.98|201.58|198.78|201.78|198.98|201.58|198.78|0
1651208900000|2022-04-29 05:08:20|201.65|198.85|201.38|198.58|201.65|198.85|201.38|198.58|0
1651208910000|2022-04-29 05:08:30|201.3|198.5|201.24|198.44|201.3|198.5|201.24|198.44|0
1651208930000|2022-04-29 05:08:50|201.37|198.57|201.37|198.57|201.37|198.57|201.3|198.5|0
1651208940000|2022-04-29 05:09:00|201.51|198.71|201.51|198.71|201.51|198.71|201.37|198.57|0
1651208950000|2022-04-29 05:09:10|201.37|198.57|201.37|198.57|201.51|198.71|201.37|198.57|0
1651208960000|2022-04-29 05:09:20|201.24|198.44|201.51|198.71|201.51|198.71|201.24|198.44|0
1651208970000|2022-04-29 05:09:30|201.57|198.77|201.92|199.12|201.92|199.12|201.57|198.77|0
1651208980000|2022-04-29 05:09:40|202.12|199.32|202.19|199.39|202.19|199.39|202.12|199.32|0
1651208990000|2022-04-29 05:09:50|202.32|199.52|202.32|199.52|202.32|199.52|202.19|199.39|0
1651209000000|2022-04-29 05:10:00|202.05|199.25|202.19|199.39|202.19|199.39|202.05|199.25|0
1651209010000|2022-04-29 05:10:10|202.32|199.52|202.25|199.45|202.32|199.52|202.19|199.39|0
1651209020000|2022-04-29 05:10:20|202.32|199.52|202.19|199.39|202.32|199.52|202.19|199.39|0
1651209030000|2022-04-29 05:10:30|202.25|199.45|202.05|199.25|202.25|199.45|202.05|199.25|0
1651209040000|2022-04-29 05:10:40|201.98|199.18|201.98|199.18|201.98|199.18|201.98|199.18|0
1651209050000|2022-04-29 05:10:50|201.92|199.12|201.78|198.98|201.92|199.12|201.78|198.98|0
1651209060000|2022-04-29 05:11:00|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1651209070000|2022-04-29 05:11:10|201.92|199.12|201.64|198.84|201.92|199.12|201.64|198.84|0
1651209080000|2022-04-29 05:11:20|201.51|198.71|201.64|198.84|201.64|198.84|201.51|198.71|0
1651209090000|2022-04-29 05:11:30|201.78|198.98|201.91|199.11|202.05|199.25|201.78|198.98|0
1651209100000|2022-04-29 05:11:40|202.05|199.25|202.32|199.52|202.32|199.52|202.05|199.25|0
1651209110000|2022-04-29 05:11:50|202.19|199.39|202.32|199.52|202.32|199.52|202.19|199.39|0
1651209120000|2022-04-29 05:12:00|202.05|199.25|202.19|199.39|202.19|199.39|202.05|199.25|0
1651209130000|2022-04-29 05:12:10|202.05|199.25|201.78|198.98|202.05|199.25|201.78|198.98|0
1651209140000|2022-04-29 05:12:20|201.84|199.04|201.78|198.98|201.84|199.04|201.78|198.98|0
1651209150000|2022-04-29 05:12:30|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1651209160000|2022-04-29 05:12:40|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1651209170000|2022-04-29 05:12:50|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1651209180000|2022-04-29 05:13:00|201.57|198.77|201.91|199.11|201.91|199.11|201.57|198.77|0
1651209200000|2022-04-29 05:13:20|201.78|198.98|201.78|198.98|201.78|198.98|201.78|198.98|0
1651209210000|2022-04-29 05:13:30|201.64|198.84|201.64|198.84|201.78|198.98|201.64|198.84|0
1651209220000|2022-04-29 05:13:40|201.51|198.71|201.37|198.57|201.51|198.71|201.37|198.57|0
1651209230000|2022-04-29 05:13:50|201.51|198.71|201.51|198.71|201.51|198.71|201.37|198.57|0
1651209260000|2022-04-29 05:14:20|201.57|198.77|201.64|198.84|201.64|198.84|201.51|198.71|0
1651209270000|2022-04-29 05:14:30|201.78|198.98|201.64|198.84|201.78|198.98|201.64|198.84|0
1651209280000|2022-04-29 05:14:40|201.51|198.71|201.64|198.84|201.64|198.84|201.51|198.71|0
1651209290000|2022-04-29 05:14:50|201.71|198.91|201.78|198.98|201.78|198.98|201.71|198.91|0
1651209300000|2022-04-29 05:15:00|201.91|199.11|201.78|198.98|201.91|199.11|201.78|198.98|0
1651209310000|2022-04-29 05:15:10|201.64|198.84|201.78|198.98|201.78|198.98|201.64|198.84|0
1651209320000|2022-04-29 05:15:20|201.91|199.11|201.5|198.7|201.91|199.11|201.5|198.7|0
1651209330000|2022-04-29 05:15:30|201.43|198.63|201.37|198.57|201.43|198.63|201.37|198.57|0
1651209340000|2022-04-29 05:15:40|201.5|198.7|201.57|198.77|201.64|198.84|201.5|198.7|0
1651209350000|2022-04-29 05:15:50|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1651209360000|2022-04-29 05:16:00|201.57|198.77|201.64|198.84|201.64|198.84|201.57|198.77|0
1651209370000|2022-04-29 05:16:10|201.7|198.9|201.7|198.9|201.78|198.98|201.7|198.9|0
1651209380000|2022-04-29 05:16:20|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1651209390000|2022-04-29 05:16:30|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1651209400000|2022-04-29 05:16:40|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1651209420000|2022-04-29 05:17:00|201.7|198.9|201.37|198.57|201.7|198.9|201.37|198.57|0
1651209450000|2022-04-29 05:17:30|201.57|198.77|201.5|198.7|201.57|198.77|201.5|198.7|0
1651209460000|2022-04-29 05:17:40|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1651209470000|2022-04-29 05:17:50|201.7|198.9|201.7|198.9|201.7|198.9|201.7|198.9|0
1651209480000|2022-04-29 05:18:00|201.64|198.84|201.5|198.7|201.64|198.84|201.5|198.7|0
1651209490000|2022-04-29 05:18:10|201.3|198.5|201.37|198.57|201.5|198.7|201.3|198.5|0
1651209500000|2022-04-29 05:18:20|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1651209510000|2022-04-29 05:18:30|201.1|198.3|200.69|197.89|201.1|198.3|200.69|197.89|0
1651209520000|2022-04-29 05:18:40|200.76|197.96|200.83|198.03|200.83|198.03|200.76|197.96|0
1651209540000|2022-04-29 05:19:00|200.69|197.89|200.69|197.89|200.75|197.95|200.69|197.89|0
1651209550000|2022-04-29 05:19:10|200.55|197.75|200.62|197.82|200.69|197.89|200.55|197.75|0
1651209560000|2022-04-29 05:19:20|200.69|197.89|200.82|198.02|200.82|198.02|200.69|197.89|0
1651209570000|2022-04-29 05:19:30|200.96|198.16|200.96|198.16|201.1|198.3|200.96|198.16|0
1651209580000|2022-04-29 05:19:40|200.82|198.02|200.69|197.89|200.82|198.02|200.69|197.89|0
1651209600000|2022-04-29 05:20:00|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1651209610000|2022-04-29 05:20:10|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1651209620000|2022-04-29 05:20:20|200.75|197.95|200.69|197.89|200.75|197.95|200.69|197.89|0
1651209630000|2022-04-29 05:20:30|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1651209640000|2022-04-29 05:20:40|200.89|198.09|200.82|198.02|200.89|198.09|200.82|198.02|0
1651209650000|2022-04-29 05:20:50|200.96|198.16|200.55|197.75|200.96|198.16|200.55|197.75|0
1651209660000|2022-04-29 05:21:00|200.42|197.62|199.2|196.4|200.42|197.62|199.2|196.4|0
1651209670000|2022-04-29 05:21:10|199.34|196.54|199.34|196.54|199.47|196.67|199.34|196.54|0
1651209680000|2022-04-29 05:21:20|199.47|196.67|199.2|196.4|199.47|196.67|199.2|196.4|0
1651209690000|2022-04-29 05:21:30|199.07|196.27|199.13|196.33|199.13|196.33|199.07|196.27|0
1651209700000|2022-04-29 05:21:40|199.07|196.27|199.2|196.4|199.2|196.4|199.07|196.27|0
1651209710000|2022-04-29 05:21:50|199.07|196.27|198.8|196|199.07|196.27|198.8|196|0
1651209720000|2022-04-29 05:22:00|198.67|195.87|198.53|195.73|198.67|195.87|198.53|195.73|0
1651209730000|2022-04-29 05:22:10|198.4|195.6|198.53|195.73|198.53|195.73|198.4|195.6|0
1651209740000|2022-04-29 05:22:20|198.67|195.87|198.86|196.06|198.93|196.13|198.67|195.87|0
1651209750000|2022-04-29 05:22:30|199.07|196.27|198.93|196.13|199.07|196.27|198.93|196.13|0
1651209760000|2022-04-29 05:22:40|199.07|196.27|198.93|196.13|199.13|196.33|198.93|196.13|0
1651209770000|2022-04-29 05:22:50|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1651209780000|2022-04-29 05:23:00|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651209790000|2022-04-29 05:23:10|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1651209800000|2022-04-29 05:23:20|199.07|196.27|199.07|196.27|199.07|196.27|198.93|196.13|0
1651209810000|2022-04-29 05:23:30|198.93|196.13|198.66|195.86|198.93|196.13|198.66|195.86|0
1651209820000|2022-04-29 05:23:40|198.73|195.93|199.07|196.27|199.07|196.27|198.73|195.93|0
1651209830000|2022-04-29 05:23:50|198.93|196.13|198.86|196.06|198.93|196.13|198.8|196|0
1651209840000|2022-04-29 05:24:00|198.8|196|199.07|196.27|199.2|196.4|198.8|196|0
1651209850000|2022-04-29 05:24:10|199|196.2|198.93|196.13|199|196.2|198.93|196.13|0
1651209860000|2022-04-29 05:24:20|199|196.2|199.2|196.4|199.2|196.4|198.93|196.13|0
1651209870000|2022-04-29 05:24:30|199.27|196.47|199.34|196.54|199.34|196.54|199.27|196.47|0
1651209880000|2022-04-29 05:24:40|199.47|196.67|199.61|196.81|199.61|196.81|199.47|196.67|0
1651209890000|2022-04-29 05:24:50|199.74|196.94|199.74|196.94|199.74|196.94|199.67|196.87|0
1651209900000|2022-04-29 05:25:00|199.61|196.81|199.6|196.8|199.61|196.81|199.47|196.67|0
1651209910000|2022-04-29 05:25:10|199.8|197|199.8|197|199.8|197|199.8|197|0
1651209920000|2022-04-29 05:25:20|199.74|196.94|199.87|197.07|199.87|197.07|199.74|196.94|0
1651209940000|2022-04-29 05:25:40|199.74|196.94|200.01|197.21|200.01|197.21|199.74|196.94|0
1651209950000|2022-04-29 05:25:50|199.87|197.07|199.87|197.07|199.87|197.07|199.87|197.07|0
1651209960000|2022-04-29 05:26:00|199.8|197|199.67|196.87|199.8|197|199.67|196.87|0
1651209970000|2022-04-29 05:26:10|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651209980000|2022-04-29 05:26:20|199.67|196.87|199.74|196.94|199.87|197.07|199.6|196.8|0
1651209990000|2022-04-29 05:26:30|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1651210000000|2022-04-29 05:26:40|199.6|196.8|199.67|196.87|199.67|196.87|199.6|196.8|0
1651210010000|2022-04-29 05:26:50|199.74|196.94|199.8|197|199.8|197|199.67|196.87|0
1651210020000|2022-04-29 05:27:00|199.74|196.94|199.87|197.07|199.94|197.14|199.74|196.94|0
1651210030000|2022-04-29 05:27:10|200.01|197.21|200.01|197.21|200.01|197.21|200.01|197.21|0
1651210040000|2022-04-29 05:27:20|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651210050000|2022-04-29 05:27:30|200.21|197.41|200.14|197.34|200.21|197.41|200.14|197.34|0
1651210060000|2022-04-29 05:27:40|200.07|197.27|200.07|197.27|200.07|197.27|200.01|197.21|0
1651210070000|2022-04-29 05:27:50|200.01|197.21|199.87|197.07|200.07|197.27|199.87|197.07|0
1651210080000|2022-04-29 05:28:00|200.01|197.21|200.01|197.21|200.01|197.21|200.01|197.21|0
1651210090000|2022-04-29 05:28:10|200.07|197.27|200.21|197.41|200.21|197.41|200.07|197.27|0
1651210100000|2022-04-29 05:28:20|200.14|197.34|200.14|197.34|200.21|197.41|200.14|197.34|0
1651210110000|2022-04-29 05:28:30|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1651210120000|2022-04-29 05:28:40|200.28|197.48|200.28|197.48|200.28|197.48|200.14|197.34|0
1651210130000|2022-04-29 05:28:50|200.21|197.41|200.28|197.48|200.28|197.48|200.21|197.41|0
1651210140000|2022-04-29 05:29:00|200.41|197.61|200.28|197.48|200.41|197.61|200.28|197.48|0
1651210150000|2022-04-29 05:29:10|200.14|197.34|200.34|197.54|200.34|197.54|200.14|197.34|0
1651210160000|2022-04-29 05:29:20|200.21|197.41|200.14|197.34|200.21|197.41|200.07|197.27|0
1651210170000|2022-04-29 05:29:30|200.21|197.41|200.21|197.41|200.28|197.48|200.21|197.41|0
1651210180000|2022-04-29 05:29:40|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651210190000|2022-04-29 05:29:50|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651210200000|2022-04-29 05:30:00|200.41|197.61|200.41|197.61|200.48|197.68|200.41|197.61|0
1651210210000|2022-04-29 05:30:10|200.48|197.68|200.34|197.54|200.48|197.68|200.34|197.54|0
1651210220000|2022-04-29 05:30:20|200.2|197.4|199.93|197.13|200.2|197.4|199.93|197.13|0
1651210230000|2022-04-29 05:30:30|199.74|196.94|199.74|196.94|199.74|196.94|199.6|196.8|0
1651210240000|2022-04-29 05:30:40|199.66|196.86|199.6|196.8|199.66|196.86|199.6|196.8|0
1651210250000|2022-04-29 05:30:50|199.8|197|200|197.2|200|197.2|199.73|196.93|0
1651210260000|2022-04-29 05:31:00|200.14|197.34|200.27|197.47|200.41|197.61|200.14|197.34|0
1651210270000|2022-04-29 05:31:10|200.14|197.34|199.93|197.13|200.14|197.34|199.93|197.13|0
1651210280000|2022-04-29 05:31:20|199.87|197.07|199.93|197.13|200|197.2|199.73|196.93|0
1651210290000|2022-04-29 05:31:30|200|197.2|199.93|197.13|200|197.2|199.93|197.13|0
1651210300000|2022-04-29 05:31:40|200|197.2|200.34|197.54|200.34|197.54|199.93|197.13|0
1651210310000|2022-04-29 05:31:50|200.2|197.4|200.27|197.47|200.34|197.54|200.2|197.4|0
1651210320000|2022-04-29 05:32:00|200.2|197.4|200.34|197.54|200.54|197.74|200.2|197.4|0
1651210330000|2022-04-29 05:32:10|200.27|197.47|200.14|197.34|200.27|197.47|200.14|197.34|0
1651210340000|2022-04-29 05:32:20|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651210350000|2022-04-29 05:32:30|200|197.2|199.66|196.86|200|197.2|199.66|196.86|0
1651210360000|2022-04-29 05:32:40|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1651210370000|2022-04-29 05:32:50|199.8|197|200.14|197.34|200.14|197.34|199.8|197|0
1651210380000|2022-04-29 05:33:00|200.2|197.4|200.41|197.61|200.41|197.61|200.14|197.34|0
1651210390000|2022-04-29 05:33:10|200.27|197.47|200.27|197.47|200.27|197.47|200.14|197.34|0
1651210400000|2022-04-29 05:33:20|200.14|197.34|200.54|197.74|200.54|197.74|200.14|197.34|0
1651210410000|2022-04-29 05:33:30|200.41|197.61|200.61|197.81|200.68|197.88|200.41|197.61|0
1651210420000|2022-04-29 05:33:40|200.41|197.61|200.68|197.88|200.68|197.88|200.41|197.61|0
1651210430000|2022-04-29 05:33:50|200.95|198.15|201.08|198.28|201.08|198.28|200.81|198.01|0
1651210440000|2022-04-29 05:34:00|200.95|198.15|200.54|197.74|200.95|198.15|200.54|197.74|0
1651210450000|2022-04-29 05:34:10|200.47|197.67|200.54|197.74|200.54|197.74|200.34|197.54|0
1651210460000|2022-04-29 05:34:20|200.47|197.67|200.81|198.01|200.81|198.01|200.47|197.67|0
1651210470000|2022-04-29 05:34:30|200.95|198.15|200.81|198.01|200.95|198.15|200.81|198.01|0
1651210480000|2022-04-29 05:34:40|200.68|197.88|200.41|197.61|200.68|197.88|200.41|197.61|0
1651210490000|2022-04-29 05:34:50|200.34|197.54|200.47|197.67|200.47|197.67|200.34|197.54|0
1651210500000|2022-04-29 05:35:00|200.41|197.61|200.47|197.67|200.68|197.88|200.41|197.61|0
1651210510000|2022-04-29 05:35:10|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1651210520000|2022-04-29 05:35:20|200.27|197.47|200.54|197.74|200.54|197.74|200.27|197.47|0
1651210530000|2022-04-29 05:35:30|200.68|197.88|200.81|198.01|200.81|198.01|200.68|197.88|0
1651210540000|2022-04-29 05:35:40|200.88|198.08|200.81|198.01|200.95|198.15|200.81|198.01|0
1651210560000|2022-04-29 05:36:00|200.88|198.08|200.81|198.01|201.08|198.28|200.81|198.01|0
1651210570000|2022-04-29 05:36:10|200.88|198.08|200.95|198.15|201.01|198.21|200.88|198.08|0
1651210580000|2022-04-29 05:36:20|200.81|198.01|200.95|198.15|201.08|198.28|200.81|198.01|0
1651210590000|2022-04-29 05:36:30|201.08|198.28|200.95|198.15|201.08|198.28|200.95|198.15|0
1651210600000|2022-04-29 05:36:40|201.01|198.21|201.08|198.28|201.08|198.28|201.01|198.21|0
1651210610000|2022-04-29 05:36:50|200.81|198.01|200.67|197.87|200.81|198.01|200.67|197.87|0
1651210620000|2022-04-29 05:37:00|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1651210630000|2022-04-29 05:37:10|200.95|198.15|201.01|198.21|201.08|198.28|200.95|198.15|0
1651210640000|2022-04-29 05:37:20|201.08|198.28|201.22|198.42|201.22|198.42|201.01|198.21|0
1651210650000|2022-04-29 05:37:30|201.14|198.34|201.08|198.28|201.14|198.34|201.08|198.28|0
1651210670000|2022-04-29 05:37:50|201.22|198.42|201.35|198.55|201.35|198.55|201.22|198.42|0
1651210680000|2022-04-29 05:38:00|201.62|198.82|201.62|198.82|201.62|198.82|201.55|198.75|0
1651210690000|2022-04-29 05:38:10|201.76|198.96|201.49|198.69|201.76|198.96|201.49|198.69|0
1651210700000|2022-04-29 05:38:20|201.55|198.75|201.49|198.69|201.55|198.75|201.49|198.69|0
1651210710000|2022-04-29 05:38:30|201.62|198.82|201.49|198.69|201.62|198.82|201.49|198.69|0
1651210720000|2022-04-29 05:38:40|201.41|198.61|201.76|198.96|201.76|198.96|201.41|198.61|0
1651210730000|2022-04-29 05:38:50|201.62|198.82|201.62|198.82|201.62|198.82|201.62|198.82|0
1651210740000|2022-04-29 05:39:00|201.55|198.75|201.48|198.68|201.62|198.82|201.48|198.68|0
1651210750000|2022-04-29 05:39:10|201.62|198.82|201.76|198.96|201.76|198.96|201.62|198.82|0
1651210780000|2022-04-29 05:39:40|201.69|198.89|201.35|198.55|201.69|198.89|201.35|198.55|0
1651210790000|2022-04-29 05:39:50|201.41|198.61|201.35|198.55|201.41|198.61|201.35|198.55|0
1651210800000|2022-04-29 05:40:00|201.48|198.68|201.48|198.68|201.48|198.68|201.48|198.68|0
1651210810000|2022-04-29 05:40:10|201.41|198.61|201.41|198.61|201.41|198.61|201.41|198.61|0
1651210820000|2022-04-29 05:40:20|201.48|198.68|201.48|198.68|201.48|198.68|201.48|198.68|0
1651210850000|2022-04-29 05:40:50|201.62|198.82|201.55|198.75|201.62|198.82|201.55|198.75|0
1651210860000|2022-04-29 05:41:00|201.48|198.68|201.21|198.41|201.55|198.75|201.21|198.41|0
1651210870000|2022-04-29 05:41:10|200.94|198.14|200.94|198.14|200.94|198.14|200.87|198.07|0
1651210880000|2022-04-29 05:41:20|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1651210900000|2022-04-29 05:41:40|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1651210920000|2022-04-29 05:42:00|200.74|197.94|200.81|198.01|200.81|198.01|200.74|197.94|0
1651210930000|2022-04-29 05:42:10|200.74|197.94|200.81|198.01|200.81|198.01|200.74|197.94|0
1651210940000|2022-04-29 05:42:20|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1651210950000|2022-04-29 05:42:30|201.08|198.28|201.21|198.41|201.21|198.41|201.08|198.28|0
1651210960000|2022-04-29 05:42:40|201.14|198.34|201.14|198.34|201.21|198.41|201.14|198.34|0
1651210970000|2022-04-29 05:42:50|201.21|198.41|201.35|198.55|201.35|198.55|201.14|198.34|0
1651210980000|2022-04-29 05:43:00|201.21|198.41|201.14|198.34|201.21|198.41|201.14|198.34|0
1651210990000|2022-04-29 05:43:10|201.21|198.41|201.08|198.28|201.28|198.48|201.08|198.28|0
1651211000000|2022-04-29 05:43:20|200.94|198.14|201|198.2|201|198.2|200.94|198.14|0
1651211010000|2022-04-29 05:43:30|201.08|198.28|201.07|198.27|201.08|198.28|201.07|198.27|0
1651211020000|2022-04-29 05:43:40|201.35|198.55|201.21|198.41|201.35|198.55|201.21|198.41|0
1651211030000|2022-04-29 05:43:50|201.07|198.27|200.94|198.14|201.07|198.27|200.94|198.14|0
1651211040000|2022-04-29 05:44:00|201.07|198.27|201.07|198.27|201.07|198.27|201.07|198.27|0
1651211050000|2022-04-29 05:44:10|201|198.2|200.94|198.14|201|198.2|200.94|198.14|0
1651211070000|2022-04-29 05:44:30|200.87|198.07|200.94|198.14|200.94|198.14|200.87|198.07|0
1651211080000|2022-04-29 05:44:40|200.8|198|200.8|198|200.8|198|200.8|198|0
1651211090000|2022-04-29 05:44:50|200.87|198.07|200.94|198.14|200.94|198.14|200.87|198.07|0
1651211100000|2022-04-29 05:45:00|201.21|198.41|201.27|198.47|201.27|198.47|201.07|198.27|0
1651211110000|2022-04-29 05:45:10|201.21|198.41|201.21|198.41|201.21|198.41|201.21|198.41|0
1651211120000|2022-04-29 05:45:20|201.34|198.54|201.34|198.54|201.34|198.54|201.21|198.41|0
1651211130000|2022-04-29 05:45:30|201.21|198.41|201.21|198.41|201.21|198.41|201.21|198.41|0
1651211150000|2022-04-29 05:45:50|201.14|198.34|201.34|198.54|201.48|198.68|201.14|198.34|0
1651211160000|2022-04-29 05:46:00|201.07|198.27|201.21|198.41|201.21|198.41|201.07|198.27|0
1651211170000|2022-04-29 05:46:10|200.94|198.14|201.14|198.34|201.14|198.34|200.94|198.14|0
1651211180000|2022-04-29 05:46:20|201.21|198.41|201.21|198.41|201.21|198.41|201.21|198.41|0
1651211190000|2022-04-29 05:46:30|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1651211200000|2022-04-29 05:46:40|201.07|198.27|201.21|198.41|201.21|198.41|201.07|198.27|0
1651211210000|2022-04-29 05:46:50|201.07|198.27|201.07|198.27|201.21|198.41|201|198.2|0
1651211220000|2022-04-29 05:47:00|200.94|198.14|201.07|198.27|201.07|198.27|200.94|198.14|0
1651211230000|2022-04-29 05:47:10|201.14|198.34|201|198.2|201.21|198.41|201|198.2|0
1651211240000|2022-04-29 05:47:20|200.94|198.14|200.94|198.14|201.07|198.27|200.94|198.14|0
1651211280000|2022-04-29 05:48:00|201.21|198.41|201.21|198.41|201.34|198.54|201.21|198.41|0
1651211290000|2022-04-29 05:48:10|201.27|198.47|201.34|198.54|201.34|198.54|201.27|198.47|0
1651211300000|2022-04-29 05:48:20|201.21|198.41|201.34|198.54|201.34|198.54|201.21|198.41|0
1651211310000|2022-04-29 05:48:30|201.48|198.68|201.21|198.41|201.48|198.68|201.21|198.41|0
1651211320000|2022-04-29 05:48:40|201.07|198.27|201.14|198.34|201.21|198.41|201.07|198.27|0
1651211340000|2022-04-29 05:49:00|201.21|198.41|201.07|198.27|201.21|198.41|201.07|198.27|0
1651211350000|2022-04-29 05:49:10|201.14|198.34|201.21|198.41|201.21|198.41|201.14|198.34|0
1651211360000|2022-04-29 05:49:20|201.27|198.47|201.34|198.54|201.34|198.54|201.27|198.47|0
1651211380000|2022-04-29 05:49:40|201.41|198.61|201.07|198.27|201.41|198.61|201|198.2|0
1651211390000|2022-04-29 05:49:50|200.93|198.13|200.8|198|200.93|198.13|200.73|197.93|0
1651211400000|2022-04-29 05:50:00|200.73|197.93|200.8|198|200.8|198|200.73|197.93|0
1651211410000|2022-04-29 05:50:10|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1651211420000|2022-04-29 05:50:20|200.8|198|200.66|197.86|200.8|198|200.66|197.86|0
1651211430000|2022-04-29 05:50:30|200.73|197.93|200.53|197.73|200.73|197.93|200.53|197.73|0
1651211440000|2022-04-29 05:50:40|200.46|197.66|200.39|197.59|200.46|197.66|200.39|197.59|0
1651211450000|2022-04-29 05:50:50|200.12|197.32|200.12|197.32|200.12|197.32|200.05|197.25|0
1651211460000|2022-04-29 05:51:00|200.32|197.52|200.32|197.52|200.32|197.52|200.12|197.32|0
1651211470000|2022-04-29 05:51:10|200.39|197.59|200.39|197.59|200.39|197.59|200.32|197.52|0
1651211480000|2022-04-29 05:51:20|200.26|197.46|200.05|197.25|200.26|197.46|200.05|197.25|0
1651211490000|2022-04-29 05:51:30|199.99|197.19|199.99|197.19|199.99|197.19|199.85|197.05|0
1651211500000|2022-04-29 05:51:40|199.92|197.12|199.72|196.92|199.92|197.12|199.72|196.92|0
1651211510000|2022-04-29 05:51:50|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1651211520000|2022-04-29 05:52:00|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1651211530000|2022-04-29 05:52:10|199.99|197.19|200.12|197.32|200.12|197.32|199.99|197.19|0
1651211540000|2022-04-29 05:52:20|200.19|197.39|200.26|197.46|200.26|197.46|200.19|197.39|0
1651211550000|2022-04-29 05:52:30|200.12|197.32|199.99|197.19|200.12|197.32|199.99|197.19|0
1651211560000|2022-04-29 05:52:40|200.05|197.25|200.12|197.32|200.12|197.32|200.05|197.25|0
1651211570000|2022-04-29 05:52:50|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1651211580000|2022-04-29 05:53:00|200.05|197.25|199.99|197.19|200.05|197.25|199.99|197.19|0
1651211590000|2022-04-29 05:53:10|199.92|197.12|199.99|197.19|199.99|197.19|199.85|197.05|0
1651211600000|2022-04-29 05:53:20|199.85|197.05|199.72|196.92|199.85|197.05|199.72|196.92|0
1651211610000|2022-04-29 05:53:30|199.58|196.78|199.18|196.38|199.58|196.78|199.18|196.38|0
1651211620000|2022-04-29 05:53:40|199.31|196.51|199.45|196.65|199.45|196.65|199.31|196.51|0
1651211630000|2022-04-29 05:53:50|199.31|196.51|199.45|196.65|199.45|196.65|199.31|196.51|0
1651211640000|2022-04-29 05:54:00|199.38|196.58|199.31|196.51|199.38|196.58|199.24|196.44|0
1651211650000|2022-04-29 05:54:10|199.24|196.44|199.18|196.38|199.24|196.44|199.18|196.38|0
1651211660000|2022-04-29 05:54:20|199.04|196.24|198.97|196.17|199.04|196.24|198.97|196.17|0
1651211670000|2022-04-29 05:54:30|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1651211680000|2022-04-29 05:54:40|199.04|196.24|198.91|196.11|199.04|196.24|198.91|196.11|0
1651211690000|2022-04-29 05:54:50|198.84|196.04|199.04|196.24|199.04|196.24|198.84|196.04|0
1651211700000|2022-04-29 05:55:00|198.77|195.97|198.84|196.04|198.91|196.11|198.77|195.97|0
1651211710000|2022-04-29 05:55:10|198.77|195.97|199.04|196.24|199.04|196.24|198.77|195.97|0
1651211720000|2022-04-29 05:55:20|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1651211730000|2022-04-29 05:55:30|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1651211740000|2022-04-29 05:55:40|199.04|196.24|198.91|196.11|199.04|196.24|198.91|196.11|0
1651211750000|2022-04-29 05:55:50|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651211760000|2022-04-29 05:56:00|198.91|196.11|198.91|196.11|198.91|196.11|198.91|196.11|0
1651211770000|2022-04-29 05:56:10|198.77|195.97|198.97|196.17|198.97|196.17|198.77|195.97|0
1651211780000|2022-04-29 05:56:20|198.84|196.04|198.77|195.97|198.84|196.04|198.77|195.97|0
1651211790000|2022-04-29 05:56:30|198.64|195.84|198.23|195.43|198.64|195.84|198.23|195.43|0
1651211800000|2022-04-29 05:56:40|198.1|195.3|198.37|195.57|198.37|195.57|198.1|195.3|0
1651211810000|2022-04-29 05:56:50|198.5|195.7|198.37|195.57|198.5|195.7|198.37|195.57|0
1651211830000|2022-04-29 05:57:10|198.3|195.5|198.37|195.57|198.37|195.57|198.23|195.43|0
1651211840000|2022-04-29 05:57:20|198.5|195.7|198.37|195.57|198.5|195.7|198.37|195.57|0
1651211850000|2022-04-29 05:57:30|198.43|195.63|198.77|195.97|198.77|195.97|198.43|195.63|0
1651211870000|2022-04-29 05:57:50|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651211880000|2022-04-29 05:58:00|199.17|196.37|199.17|196.37|199.17|196.37|198.9|196.1|0
1651211890000|2022-04-29 05:58:10|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1651211900000|2022-04-29 05:58:20|199.58|196.78|199.44|196.64|199.58|196.78|199.44|196.64|0
1651211910000|2022-04-29 05:58:30|199.58|196.78|199.44|196.64|199.58|196.78|199.44|196.64|0
1651211920000|2022-04-29 05:58:40|199.58|196.78|199.58|196.78|199.58|196.78|199.58|196.78|0
1651211930000|2022-04-29 05:58:50|199.71|196.91|199.85|197.05|199.85|197.05|199.71|196.91|0
1651211940000|2022-04-29 05:59:00|199.98|197.18|200.12|197.32|200.12|197.32|199.98|197.18|0
1651211950000|2022-04-29 05:59:10|200.25|197.45|199.98|197.18|200.25|197.45|199.98|197.18|0
1651211960000|2022-04-29 05:59:20|199.85|197.05|200.12|197.32|200.12|197.32|199.85|197.05|0
1651211970000|2022-04-29 05:59:30|199.98|197.18|200.12|197.32|200.12|197.32|199.98|197.18|0
1651211980000|2022-04-29 05:59:40|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1651211990000|2022-04-29 05:59:50|200.12|197.32|200.12|197.32|200.25|197.45|200.12|197.32|0
1651212000000|2022-04-29 06:00:00|199.98|197.18|199.98|197.18|199.98|197.18|199.91|197.11|0
1651212010000|2022-04-29 06:00:10|199.91|197.11|199.91|197.11|199.91|197.11|199.85|197.05|0
1651212020000|2022-04-29 06:00:20|199.58|196.78|199.58|196.78|199.71|196.91|199.58|196.78|0
1651212030000|2022-04-29 06:00:30|199.71|196.91|199.44|196.64|199.71|196.91|199.44|196.64|0
1651212040000|2022-04-29 06:00:40|199.37|196.57|199.04|196.24|199.37|196.57|199.04|196.24|0
1651212050000|2022-04-29 06:00:50|198.77|195.97|198.9|196.1|198.9|196.1|198.77|195.97|0
1651212060000|2022-04-29 06:01:00|198.63|195.83|198.36|195.56|198.63|195.83|198.36|195.56|0
1651212070000|2022-04-29 06:01:10|198.29|195.49|198.23|195.43|198.29|195.49|198.23|195.43|0
1651212080000|2022-04-29 06:01:20|198.36|195.56|198.36|195.56|198.36|195.56|198.36|195.56|0
1651212090000|2022-04-29 06:01:30|198.03|195.23|198.03|195.23|198.1|195.3|198.03|195.23|0
1651212100000|2022-04-29 06:01:40|198.09|195.29|198.23|195.43|198.23|195.43|198.09|195.29|0
1651212110000|2022-04-29 06:01:50|198.36|195.56|198.5|195.7|198.5|195.7|198.36|195.56|0
1651212120000|2022-04-29 06:02:00|198.77|195.97|199.04|196.24|199.04|196.24|198.77|195.97|0
1651212130000|2022-04-29 06:02:10|198.9|196.1|198.9|196.1|198.9|196.1|198.9|196.1|0
1651212140000|2022-04-29 06:02:20|198.77|195.97|199.03|196.23|199.03|196.23|198.77|195.97|0
1651212150000|2022-04-29 06:02:30|199.17|196.37|199.3|196.5|199.3|196.5|199.17|196.37|0
1651212160000|2022-04-29 06:02:40|199.17|196.37|199.03|196.23|199.17|196.37|199.03|196.23|0
1651212180000|2022-04-29 06:03:00|198.5|195.7|198.63|195.83|198.77|195.97|198.5|195.7|0
1651212190000|2022-04-29 06:03:10|198.36|195.56|198.09|195.29|198.36|195.56|198.02|195.22|0
1651212200000|2022-04-29 06:03:20|198.36|195.56|198.9|196.1|198.9|196.1|198.36|195.56|0
1651212210000|2022-04-29 06:03:30|199.03|196.23|199.71|196.91|199.71|196.91|199.03|196.23|0
1651212220000|2022-04-29 06:03:40|199.57|196.77|199.64|196.84|199.64|196.84|199.57|196.77|0
1651212230000|2022-04-29 06:03:50|199.57|196.77|199.98|197.18|199.98|197.18|199.57|196.77|0
1651212240000|2022-04-29 06:04:00|199.91|197.11|200.38|197.58|200.38|197.58|199.91|197.11|0
1651212250000|2022-04-29 06:04:10|200.52|197.72|200.65|197.85|200.92|198.12|200.52|197.72|0
1651212260000|2022-04-29 06:04:20|200.72|197.92|200.72|197.92|200.85|198.05|200.72|197.92|0
1651212270000|2022-04-29 06:04:30|200.79|197.99|200.85|198.05|200.92|198.12|200.79|197.99|0
1651212280000|2022-04-29 06:04:40|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1651212290000|2022-04-29 06:04:50|201.12|198.32|201.39|198.59|201.39|198.59|201.06|198.26|0
1651212300000|2022-04-29 06:05:00|201.6|198.8|201.73|198.93|201.73|198.93|201.46|198.66|0
1651212310000|2022-04-29 06:05:10|201.93|199.13|203.09|200.29|203.23|200.43|201.93|199.13|0
1651212320000|2022-04-29 06:05:20|203.23|200.43|203.5|200.7|203.5|200.7|203.23|200.43|0
1651212330000|2022-04-29 06:05:30|203.23|200.43|203.09|200.29|203.23|200.43|203.09|200.29|0
1651212340000|2022-04-29 06:05:40|203.36|200.56|203.5|200.7|203.5|200.7|203.36|200.56|0
1651212350000|2022-04-29 06:05:50|203.23|200.43|203.36|200.56|203.36|200.56|203.09|200.29|0
1651212360000|2022-04-29 06:06:00|203.29|200.49|203.36|200.56|203.36|200.56|203.23|200.43|0
1651212370000|2022-04-29 06:06:10|203.23|200.43|203.23|200.43|203.23|200.43|203.23|200.43|0
1651212380000|2022-04-29 06:06:20|203.36|200.56|203.5|200.7|203.5|200.7|203.36|200.56|0
1651212390000|2022-04-29 06:06:30|203.43|200.63|203.5|200.7|203.5|200.7|203.43|200.63|0
1651212400000|2022-04-29 06:06:40|203.43|200.63|203.36|200.56|203.43|200.63|203.36|200.56|0
1651212410000|2022-04-29 06:06:50|203.23|200.43|203.23|200.43|203.23|200.43|203.23|200.43|0
1651212420000|2022-04-29 06:07:00|203.5|200.7|203.5|200.7|203.5|200.7|203.23|200.43|0
1651212430000|2022-04-29 06:07:10|203.64|200.84|204.05|201.25|204.05|201.25|203.64|200.84|0
1651212440000|2022-04-29 06:07:20|203.77|200.97|203.5|200.7|203.77|200.97|203.5|200.7|0
1651212450000|2022-04-29 06:07:30|203.36|200.56|203.23|200.43|203.36|200.56|203.23|200.43|0
1651212460000|2022-04-29 06:07:40|203.09|200.29|202.82|200.02|203.09|200.29|202.75|199.95|0
1651212470000|2022-04-29 06:07:50|203.09|200.29|202.95|200.15|203.09|200.29|202.95|200.15|0
1651212480000|2022-04-29 06:08:00|202.88|200.08|202.82|200.02|202.95|200.15|202.82|200.02|0
1651212490000|2022-04-29 06:08:10|203.09|200.29|203.23|200.43|203.23|200.43|203.09|200.29|0
1651212500000|2022-04-29 06:08:20|203.36|200.56|203.36|200.56|203.36|200.56|203.36|200.56|0
1651212510000|2022-04-29 06:08:30|203.23|200.43|203.36|200.56|203.36|200.56|203.23|200.43|0
1651212520000|2022-04-29 06:08:40|203.09|200.29|203.09|200.29|203.23|200.43|203.09|200.29|0
1651212530000|2022-04-29 06:08:50|203.23|200.43|203.09|200.29|203.23|200.43|203.09|200.29|0
1651212540000|2022-04-29 06:09:00|203.02|200.22|202.95|200.15|203.02|200.22|202.82|200.02|0
1651212560000|2022-04-29 06:09:20|202.82|200.02|203.09|200.29|203.09|200.29|202.82|200.02|0
1651212570000|2022-04-29 06:09:30|202.95|200.15|202.95|200.15|203.02|200.22|202.95|200.15|0
1651212580000|2022-04-29 06:09:40|203.02|200.22|203.22|200.42|203.23|200.43|203.02|200.22|0
1651212590000|2022-04-29 06:09:50|203.15|200.35|203.09|200.29|203.22|200.42|203.09|200.29|0
1651212600000|2022-04-29 06:10:00|202.82|200.02|202.75|199.95|202.82|200.02|202.75|199.95|0
1651212610000|2022-04-29 06:10:10|202.82|200.02|202.41|199.61|202.82|200.02|202.41|199.61|0
1651212620000|2022-04-29 06:10:20|202.47|199.67|202.54|199.74|202.54|199.74|202.41|199.61|0
1651212630000|2022-04-29 06:10:30|202.41|199.61|202.14|199.34|202.41|199.61|202.14|199.34|0
1651212640000|2022-04-29 06:10:40|202|199.2|202|199.2|202|199.2|202|199.2|0
1651212650000|2022-04-29 06:10:50|201.93|199.13|202|199.2|202|199.2|201.93|199.13|0
1651212660000|2022-04-29 06:11:00|201.79|198.99|201.25|198.45|201.79|198.99|201.25|198.45|0
1651212670000|2022-04-29 06:11:10|201.19|198.39|201.32|198.52|201.46|198.66|201.19|198.39|0
1651212680000|2022-04-29 06:11:20|201.19|198.39|201.12|198.32|201.19|198.39|201.05|198.25|0
1651212690000|2022-04-29 06:11:30|201.19|198.39|201.12|198.32|201.19|198.39|201.12|198.32|0
1651212700000|2022-04-29 06:11:40|201.19|198.39|201.05|198.25|201.19|198.39|201.05|198.25|0
1651212710000|2022-04-29 06:11:50|200.92|198.12|200.3|197.5|200.92|198.12|200.24|197.44|0
1651212720000|2022-04-29 06:12:00|200.37|197.57|200.78|197.98|200.78|197.98|200.37|197.57|0
1651212730000|2022-04-29 06:12:10|200.71|197.91|201.05|198.25|201.05|198.25|200.71|197.91|0
1651212740000|2022-04-29 06:12:20|201.19|198.39|201.19|198.39|201.19|198.39|201.19|198.39|0
1651212750000|2022-04-29 06:12:30|201.05|198.25|200.78|197.98|201.05|198.25|200.78|197.98|0
1651212760000|2022-04-29 06:12:40|200.92|198.12|200.64|197.84|200.92|198.12|200.64|197.84|0
1651212770000|2022-04-29 06:12:50|200.71|197.91|200.57|197.77|200.71|197.91|200.51|197.71|0
1651212780000|2022-04-29 06:13:00|200.78|197.98|200.64|197.84|200.78|197.98|200.64|197.84|0
1651212790000|2022-04-29 06:13:10|200.37|197.57|199.97|197.17|200.37|197.57|199.97|197.17|0
1651212800000|2022-04-29 06:13:20|199.9|197.1|199.97|197.17|199.97|197.17|199.7|196.9|0
1651212810000|2022-04-29 06:13:30|199.9|197.1|199.83|197.03|199.97|197.17|199.83|197.03|0
1651212820000|2022-04-29 06:13:40|200.1|197.3|200.3|197.5|200.3|197.5|200.1|197.3|0
1651212830000|2022-04-29 06:13:50|200.24|197.44|200.51|197.71|200.51|197.71|200.24|197.44|0
1651212840000|2022-04-29 06:14:00|200.57|197.77|200.91|198.11|200.91|198.11|200.57|197.77|0
1651212850000|2022-04-29 06:14:10|200.98|198.18|200.78|197.98|200.98|198.18|200.78|197.98|0
1651212860000|2022-04-29 06:14:20|200.64|197.84|200.37|197.57|200.64|197.84|200.37|197.57|0
1651212870000|2022-04-29 06:14:30|200.24|197.44|200.24|197.44|200.24|197.44|200.1|197.3|0
1651212880000|2022-04-29 06:14:40|200.37|197.57|200.44|197.64|200.44|197.64|200.37|197.57|0
1651212890000|2022-04-29 06:14:50|200.51|197.71|200.78|197.98|200.78|197.98|200.51|197.71|0
1651212900000|2022-04-29 06:15:00|200.91|198.11|200.91|198.11|201.05|198.25|200.91|198.11|0
1651212910000|2022-04-29 06:15:10|201.32|198.52|201.18|198.38|201.45|198.65|201.18|198.38|0
1651212920000|2022-04-29 06:15:20|201.38|198.58|201.32|198.52|201.38|198.58|201.32|198.52|0
1651212930000|2022-04-29 06:15:30|201.18|198.38|201.05|198.25|201.18|198.38|201.05|198.25|0
1651212940000|2022-04-29 06:15:40|201.32|198.52|201.45|198.65|201.45|198.65|201.32|198.52|0
1651212950000|2022-04-29 06:15:50|201.32|198.52|201.59|198.79|201.59|198.79|201.32|198.52|0
1651212960000|2022-04-29 06:16:00|201.72|198.92|202.4|199.6|202.54|199.74|201.72|198.92|0
1651212970000|2022-04-29 06:16:10|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1651212980000|2022-04-29 06:16:20|202.4|199.6|202.13|199.33|202.4|199.6|202.13|199.33|0
1651212990000|2022-04-29 06:16:30|201.86|199.06|201.52|198.72|201.86|199.06|201.52|198.72|0
1651213000000|2022-04-29 06:16:40|201.32|198.52|201.11|198.31|201.32|198.52|201.11|198.31|0
1651213010000|2022-04-29 06:16:50|201.05|198.25|201.11|198.31|201.32|198.52|201.05|198.25|0
1651213020000|2022-04-29 06:17:00|201.18|198.38|201.32|198.52|201.38|198.58|201.18|198.38|0
1651213030000|2022-04-29 06:17:10|201.18|198.38|201.18|198.38|201.32|198.52|201.05|198.25|0
1651213040000|2022-04-29 06:17:20|200.84|198.04|200.71|197.91|200.84|198.04|200.71|197.91|0
1651213050000|2022-04-29 06:17:30|200.84|198.04|201.05|198.25|201.05|198.25|200.78|197.98|0
1651213060000|2022-04-29 06:17:40|200.91|198.11|200.64|197.84|200.91|198.11|200.64|197.84|0
1651213070000|2022-04-29 06:17:50|200.24|197.44|199.96|197.16|200.24|197.44|199.76|196.96|0
1651213080000|2022-04-29 06:18:00|200.16|197.36|200.1|197.3|200.16|197.36|199.96|197.16|0
1651213090000|2022-04-29 06:18:10|200.03|197.23|200.1|197.3|200.1|197.3|199.96|197.16|0
1651213100000|2022-04-29 06:18:20|200.16|197.36|200.5|197.7|200.5|197.7|200.16|197.36|0
1651213110000|2022-04-29 06:18:30|200.77|197.97|200.5|197.7|200.77|197.97|200.5|197.7|0
1651213120000|2022-04-29 06:18:40|200.43|197.63|200.23|197.43|200.43|197.63|200.23|197.43|0
1651213130000|2022-04-29 06:18:50|200.1|197.3|200.5|197.7|200.5|197.7|200.1|197.3|0
1651213140000|2022-04-29 06:19:00|200.64|197.84|200.64|197.84|200.7|197.9|200.64|197.84|0
1651213150000|2022-04-29 06:19:10|200.3|197.5|200.37|197.57|200.37|197.57|200.3|197.5|0
1651213160000|2022-04-29 06:19:20|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1651213170000|2022-04-29 06:19:30|200.7|197.9|200.5|197.7|200.77|197.97|200.5|197.7|0
1651213180000|2022-04-29 06:19:40|200.64|197.84|201.45|198.65|201.45|198.65|200.64|197.84|0
1651213190000|2022-04-29 06:19:50|201.32|198.52|201.18|198.38|201.32|198.52|201.11|198.31|0
1651213200000|2022-04-29 06:20:00|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1651213210000|2022-04-29 06:20:10|201.18|198.38|201.72|198.92|201.72|198.92|201.18|198.38|0
1651213220000|2022-04-29 06:20:20|201.59|198.79|201.18|198.38|201.59|198.79|201.18|198.38|0
1651213230000|2022-04-29 06:20:30|201.45|198.65|201.31|198.51|201.45|198.65|201.31|198.51|0
1651213240000|2022-04-29 06:20:40|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1651213250000|2022-04-29 06:20:50|201.18|198.38|201.18|198.38|201.24|198.44|201.18|198.38|0
1651213260000|2022-04-29 06:21:00|201.45|198.65|201.31|198.51|201.45|198.65|201.31|198.51|0
1651213270000|2022-04-29 06:21:10|201.38|198.58|201.58|198.78|201.58|198.78|201.38|198.58|0
1651213280000|2022-04-29 06:21:20|201.38|198.58|201.45|198.65|201.45|198.65|201.38|198.58|0
1651213290000|2022-04-29 06:21:30|201.31|198.51|200.97|198.17|201.31|198.51|200.97|198.17|0
1651213300000|2022-04-29 06:21:40|200.91|198.11|200.91|198.11|200.91|198.11|200.77|197.97|0
1651213310000|2022-04-29 06:21:50|200.84|198.04|200.91|198.11|200.97|198.17|200.84|198.04|0
1651213320000|2022-04-29 06:22:00|201.04|198.24|200.91|198.11|201.04|198.24|200.91|198.11|0
1651213330000|2022-04-29 06:22:10|200.77|197.97|200.77|197.97|200.77|197.97|200.7|197.9|0
1651213340000|2022-04-29 06:22:20|200.64|197.84|200.43|197.63|200.77|197.97|200.43|197.63|0
1651213350000|2022-04-29 06:22:30|200.57|197.77|200.5|197.7|200.57|197.77|200.43|197.63|0
1651213360000|2022-04-29 06:22:40|200.37|197.57|200.7|197.9|200.7|197.9|200.37|197.57|0
1651213370000|2022-04-29 06:22:50|200.91|198.11|200.97|198.17|201.18|198.38|200.91|198.11|0
1651213380000|2022-04-29 06:23:00|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1651213390000|2022-04-29 06:23:10|201.45|198.65|201.31|198.51|201.45|198.65|201.31|198.51|0
1651213400000|2022-04-29 06:23:20|201.45|198.65|201.31|198.51|201.45|198.65|201.31|198.51|0
1651213410000|2022-04-29 06:23:30|201.04|198.24|201.04|198.24|201.18|198.38|201.04|198.24|0
1651213420000|2022-04-29 06:23:40|201.11|198.31|201.38|198.58|201.45|198.65|201.11|198.31|0
1651213430000|2022-04-29 06:23:50|201.31|198.51|201.38|198.58|201.38|198.58|201.24|198.44|0
1651213440000|2022-04-29 06:24:00|201.31|198.51|201.78|198.98|201.78|198.98|201.31|198.51|0
1651213450000|2022-04-29 06:24:10|202.26|199.46|202.13|199.33|202.26|199.46|202.13|199.33|0
1651213460000|2022-04-29 06:24:20|202.12|199.32|203.08|200.28|203.08|200.28|202.12|199.32|0
1651213470000|2022-04-29 06:24:30|202.94|200.14|203.08|200.28|203.08|200.28|202.94|200.14|0
1651213480000|2022-04-29 06:24:40|202.94|200.14|202.4|199.6|202.94|200.14|202.4|199.6|0
1651213490000|2022-04-29 06:24:50|202.26|199.46|202.53|199.73|202.67|199.87|202.26|199.46|0
1651213500000|2022-04-29 06:25:00|202.67|199.87|202.46|199.66|202.67|199.87|202.26|199.46|0
1651213510000|2022-04-29 06:25:10|202.4|199.6|202.19|199.39|202.4|199.6|202.19|199.39|0
1651213520000|2022-04-29 06:25:20|201.85|199.05|201.99|199.19|202.05|199.25|201.85|199.05|0
1651213530000|2022-04-29 06:25:30|202.12|199.32|201.99|199.19|202.12|199.32|201.99|199.19|0
1651213540000|2022-04-29 06:25:40|202.12|199.32|201.85|199.05|202.12|199.32|201.85|199.05|0
1651213550000|2022-04-29 06:25:50|202.05|199.25|201.99|199.19|202.26|199.46|201.99|199.19|0
1651213560000|2022-04-29 06:26:00|201.85|199.05|201.72|198.92|201.85|199.05|201.72|198.92|0
1651213570000|2022-04-29 06:26:10|201.78|198.98|201.72|198.92|201.99|199.19|201.72|198.92|0
1651213580000|2022-04-29 06:26:20|201.85|199.05|201.72|198.92|201.85|199.05|201.72|198.92|0
1651213590000|2022-04-29 06:26:30|201.85|199.05|202.19|199.39|202.19|199.39|201.85|199.05|0
1651213600000|2022-04-29 06:26:40|201.99|199.19|202.12|199.32|202.12|199.32|201.99|199.19|0
1651213610000|2022-04-29 06:26:50|202.26|199.46|202.12|199.32|202.26|199.46|202.12|199.32|0
1651213620000|2022-04-29 06:27:00|201.99|199.19|201.58|198.78|201.99|199.19|201.58|198.78|0
1651213630000|2022-04-29 06:27:10|201.72|198.92|201.92|199.12|201.92|199.12|201.72|198.92|0
1651213640000|2022-04-29 06:27:20|201.99|199.19|202.26|199.46|202.26|199.46|201.99|199.19|0
1651213650000|2022-04-29 06:27:30|202.32|199.52|202.53|199.73|202.53|199.73|202.26|199.46|0
1651213660000|2022-04-29 06:27:40|202.67|199.87|202.53|199.73|202.67|199.87|202.53|199.73|0
1651213670000|2022-04-29 06:27:50|202.46|199.66|202.53|199.73|202.53|199.73|202.39|199.59|0
1651213680000|2022-04-29 06:28:00|202.59|199.79|202.94|200.14|202.94|200.14|202.59|199.79|0
1651213690000|2022-04-29 06:28:10|203.35|200.55|203.07|200.27|203.35|200.55|203.07|200.27|0
1651213700000|2022-04-29 06:28:20|202.8|200|202.66|199.86|202.8|200|202.66|199.86|0
1651213710000|2022-04-29 06:28:30|202.46|199.66|202.8|200|202.8|200|202.46|199.66|0
1651213720000|2022-04-29 06:28:40|202.66|199.86|202.39|199.59|202.94|200.14|202.39|199.59|0
1651213730000|2022-04-29 06:28:50|202.53|199.73|202.87|200.07|202.87|200.07|202.53|199.73|0
1651213740000|2022-04-29 06:29:00|202.8|200|202.66|199.86|202.8|200|202.66|199.86|0
1651213750000|2022-04-29 06:29:10|202.73|199.93|202.94|200.14|203.07|200.27|202.73|199.93|0
1651213760000|2022-04-29 06:29:20|203.07|200.27|203.21|200.41|203.21|200.41|203.07|200.27|0
1651213770000|2022-04-29 06:29:30|203.07|200.27|203|200.2|203.07|200.27|202.94|200.14|0
1651213780000|2022-04-29 06:29:40|202.87|200.07|202.53|199.73|202.87|200.07|202.53|199.73|0
1651213790000|2022-04-29 06:29:50|202.8|200|202.8|200|202.8|200|202.53|199.73|0
1651213800000|2022-04-29 06:30:00|202.94|200.14|202.8|200|202.94|200.14|202.66|199.86|0
1651213810000|2022-04-29 06:30:10|202.66|199.86|202.26|199.46|202.66|199.86|202.26|199.46|0
1651213820000|2022-04-29 06:30:20|202.12|199.32|201.98|199.18|202.12|199.32|201.98|199.18|0
1651213830000|2022-04-29 06:30:30|202.12|199.32|202.18|199.38|202.26|199.46|201.98|199.18|0
1651213840000|2022-04-29 06:30:40|202.12|199.32|202.12|199.32|202.12|199.32|202.12|199.32|0
1651213850000|2022-04-29 06:30:50|202.53|199.73|202.73|199.93|202.73|199.93|202.53|199.73|0
1651213860000|2022-04-29 06:31:00|202.8|200|202.66|199.86|202.8|200|202.53|199.73|0
1651213870000|2022-04-29 06:31:10|202.8|200|202.8|200|202.8|200|202.73|199.93|0
1651213880000|2022-04-29 06:31:20|202.73|199.93|202.59|199.79|202.73|199.93|202.59|199.79|0
1651213890000|2022-04-29 06:31:30|202.53|199.73|202.66|199.86|202.66|199.86|202.39|199.59|0
1651213900000|2022-04-29 06:31:40|202.59|199.79|202.53|199.73|202.59|199.79|202.53|199.73|0
1651213910000|2022-04-29 06:31:50|202.39|199.59|202.59|199.79|202.59|199.79|202.39|199.59|0
1651213920000|2022-04-29 06:32:00|202.53|199.73|202.8|200|202.8|200|202.53|199.73|0
1651213930000|2022-04-29 06:32:10|202.93|200.13|203.07|200.27|203.21|200.41|202.93|200.13|0
1651213940000|2022-04-29 06:32:20|202.93|200.13|203.07|200.27|203.07|200.27|202.93|200.13|0
1651213950000|2022-04-29 06:32:30|203.34|200.54|203.21|200.41|203.48|200.68|203.21|200.41|0
1651213960000|2022-04-29 06:32:40|203.07|200.27|203.48|200.68|203.61|200.81|203.07|200.27|0
1651213970000|2022-04-29 06:32:50|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1651213980000|2022-04-29 06:33:00|203.61|200.81|203.21|200.41|203.61|200.81|203.21|200.41|0
1651213990000|2022-04-29 06:33:10|203.27|200.47|203.27|200.47|203.27|200.47|203.21|200.41|0
1651214000000|2022-04-29 06:33:20|203.34|200.54|203.54|200.74|203.54|200.74|203.34|200.54|0
1651214010000|2022-04-29 06:33:30|203.48|200.68|203.75|200.95|203.75|200.95|203.48|200.68|0
1651214020000|2022-04-29 06:33:40|203.68|200.88|203.61|200.81|203.75|200.95|203.61|200.81|0
1651214030000|2022-04-29 06:33:50|203.54|200.74|203.54|200.74|203.61|200.81|203.54|200.74|0
1651214040000|2022-04-29 06:34:00|203.61|200.81|203.82|201.02|203.82|201.02|203.61|200.81|0
1651214050000|2022-04-29 06:34:10|203.95|201.15|204.02|201.22|204.02|201.22|203.95|201.15|0
1651214060000|2022-04-29 06:34:20|204.16|201.36|204.02|201.22|204.16|201.36|204.02|201.22|0
1651214070000|2022-04-29 06:34:30|203.89|201.09|203.81|201.01|203.89|201.09|203.75|200.95|0
1651214080000|2022-04-29 06:34:40|203.75|200.95|203.48|200.68|203.75|200.95|203.48|200.68|0
1651214090000|2022-04-29 06:34:50|203.54|200.74|203.61|200.81|203.61|200.81|203.48|200.68|0
1651214100000|2022-04-29 06:35:00|203.68|200.88|203.75|200.95|203.89|201.09|203.61|200.81|0
1651214110000|2022-04-29 06:35:10|203.89|201.09|204.16|201.36|204.16|201.36|203.89|201.09|0
1651214120000|2022-04-29 06:35:20|204.02|201.22|203.88|201.08|204.02|201.22|203.88|201.08|0
1651214130000|2022-04-29 06:35:30|204.02|201.22|203.88|201.08|204.02|201.22|203.88|201.08|0
1651214140000|2022-04-29 06:35:40|204.02|201.22|204.16|201.36|204.16|201.36|204.02|201.22|0
1651214160000|2022-04-29 06:36:00|204.02|201.22|204.02|201.22|204.02|201.22|203.95|201.15|0
1651214170000|2022-04-29 06:36:10|204.16|201.36|204.16|201.36|204.16|201.36|204.16|201.36|0
1651214180000|2022-04-29 06:36:20|204.22|201.42|204.7|201.9|204.7|201.9|204.22|201.42|0
1651214200000|2022-04-29 06:36:40|204.84|202.04|204.91|202.11|204.91|202.11|204.84|202.04|0
1651214210000|2022-04-29 06:36:50|204.98|202.18|204.43|201.63|205.25|202.45|204.43|201.63|0
1651214220000|2022-04-29 06:37:00|204.57|201.77|204.29|201.49|204.57|201.77|204.29|201.49|0
1651214230000|2022-04-29 06:37:10|204.43|201.63|204.16|201.36|204.43|201.63|204.16|201.36|0
1651214240000|2022-04-29 06:37:20|204.29|201.49|204.7|201.9|204.7|201.9|204.29|201.49|0
1651214250000|2022-04-29 06:37:30|204.57|201.77|204.63|201.83|204.7|201.9|204.57|201.77|0
1651214260000|2022-04-29 06:37:40|204.57|201.77|204.57|201.77|204.57|201.77|204.57|201.77|0
1651214270000|2022-04-29 06:37:50|204.43|201.63|204.29|201.49|204.43|201.63|204.29|201.49|0
1651214280000|2022-04-29 06:38:00|204.22|201.42|204.16|201.36|204.29|201.49|204.16|201.36|0
1651214290000|2022-04-29 06:38:10|204.36|201.56|204.57|201.77|204.57|201.77|204.36|201.56|0
1651214300000|2022-04-29 06:38:20|204.43|201.63|204.43|201.63|204.43|201.63|204.43|201.63|0
1651214310000|2022-04-29 06:38:30|204.49|201.69|204.22|201.42|204.49|201.69|204.16|201.36|0
1651214320000|2022-04-29 06:38:40|204.29|201.49|204.43|201.63|204.43|201.63|204.29|201.49|0
1651214330000|2022-04-29 06:38:50|204.56|201.76|204.56|201.76|204.56|201.76|204.56|201.76|0
1651214340000|2022-04-29 06:39:00|204.49|201.69|204.84|202.04|204.84|202.04|204.49|201.69|0
1651214350000|2022-04-29 06:39:10|204.7|201.9|204.84|202.04|204.84|202.04|204.7|201.9|0
1651214360000|2022-04-29 06:39:20|204.7|201.9|204.56|201.76|204.7|201.9|204.56|201.76|0
1651214370000|2022-04-29 06:39:30|204.36|201.56|204.22|201.42|204.36|201.56|204.22|201.42|0
1651214380000|2022-04-29 06:39:40|204.29|201.49|204.29|201.49|204.43|201.63|204.29|201.49|0
1651214390000|2022-04-29 06:39:50|204.22|201.42|204.29|201.49|204.29|201.49|204.22|201.42|0
1651214400000|2022-04-29 06:40:00|204.02|201.22|204.29|201.49|204.29|201.49|204.02|201.22|0
1651214410000|2022-04-29 06:40:10|204.22|201.42|203.74|200.94|204.22|201.42|203.74|200.94|0
1651214420000|2022-04-29 06:40:20|204.02|201.22|203.88|201.08|204.02|201.22|203.81|201.01|0
1651214430000|2022-04-29 06:40:30|204.02|201.22|204.29|201.49|204.29|201.49|204.02|201.22|0
1651214440000|2022-04-29 06:40:40|204.36|201.56|204.43|201.63|204.43|201.63|204.36|201.56|0
1651214450000|2022-04-29 06:40:50|204.49|201.69|204.43|201.63|204.49|201.69|204.43|201.63|0
1651214460000|2022-04-29 06:41:00|204.22|201.42|204.29|201.49|204.29|201.49|204.22|201.42|0
1651214470000|2022-04-29 06:41:10|204.15|201.35|204.15|201.35|204.22|201.42|204.15|201.35|0
1651214480000|2022-04-29 06:41:20|203.88|201.08|204.02|201.22|204.02|201.22|203.88|201.08|0
1651214490000|2022-04-29 06:41:30|203.88|201.08|203.81|201.01|203.88|201.08|203.81|201.01|0
1651214500000|2022-04-29 06:41:40|203.74|200.94|203.74|200.94|203.81|201.01|203.74|200.94|0
1651214510000|2022-04-29 06:41:50|203.61|200.81|204.02|201.22|204.15|201.35|203.61|200.81|0
1651214520000|2022-04-29 06:42:00|203.88|201.08|204.02|201.22|204.08|201.28|203.88|201.08|0
1651214530000|2022-04-29 06:42:10|203.94|201.14|203.88|201.08|204.02|201.22|203.88|201.08|0
1651214540000|2022-04-29 06:42:20|203.94|201.14|204.02|201.22|204.02|201.22|203.94|201.14|0
1651214550000|2022-04-29 06:42:30|203.88|201.08|204.02|201.22|204.02|201.22|203.88|201.08|0
1651214560000|2022-04-29 06:42:40|203.88|201.08|203.88|201.08|203.88|201.08|203.88|201.08|0
1651214570000|2022-04-29 06:42:50|203.74|200.94|203.61|200.81|203.74|200.94|203.61|200.81|0
1651214580000|2022-04-29 06:43:00|203.81|201.01|203.74|200.94|203.81|201.01|203.74|200.94|0
1651214590000|2022-04-29 06:43:10|203.67|200.87|203.67|200.87|203.74|200.94|203.67|200.87|0
1651214600000|2022-04-29 06:43:20|203.74|200.94|203.94|201.14|203.94|201.14|203.74|200.94|0
1651214610000|2022-04-29 06:43:30|203.88|201.08|203.74|200.94|203.88|201.08|203.67|200.87|0
1651214620000|2022-04-29 06:43:40|203.67|200.87|203.33|200.53|203.67|200.87|203.33|200.53|0
1651214630000|2022-04-29 06:43:50|203.47|200.67|203.47|200.67|203.47|200.67|203.47|200.67|0
1651214640000|2022-04-29 06:44:00|203.6|200.8|203.6|200.8|203.6|200.8|203.47|200.67|0
1651214650000|2022-04-29 06:44:10|203.67|200.87|203.67|200.87|203.67|200.87|203.67|200.87|0
1651214660000|2022-04-29 06:44:20|203.6|200.8|203.74|200.94|203.74|200.94|203.6|200.8|0
1651214670000|2022-04-29 06:44:30|203.81|201.01|203.74|200.94|203.81|201.01|203.74|200.94|0
1651214680000|2022-04-29 06:44:40|203.94|201.14|204.01|201.21|204.01|201.21|203.94|201.14|0
1651214690000|2022-04-29 06:44:50|204.22|201.42|204.22|201.42|204.22|201.42|204.15|201.35|0
1651214700000|2022-04-29 06:45:00|204.15|201.35|203.81|201.01|204.15|201.35|203.74|200.94|0
1651214710000|2022-04-29 06:45:10|203.88|201.08|203.88|201.08|203.88|201.08|203.88|201.08|0
1651214720000|2022-04-29 06:45:20|204.15|201.35|204.42|201.62|204.42|201.62|204.15|201.35|0
1651214730000|2022-04-29 06:45:30|204.56|201.76|204.83|202.03|204.83|202.03|204.56|201.76|0
1651214750000|2022-04-29 06:45:50|204.7|201.9|204.42|201.62|204.7|201.9|204.29|201.49|0
1651214760000|2022-04-29 06:46:00|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1651214770000|2022-04-29 06:46:10|204.15|201.35|204.21|201.41|204.29|201.49|204.15|201.35|0
1651214780000|2022-04-29 06:46:20|204.29|201.49|204.7|201.9|204.7|201.9|204.29|201.49|0
1651214790000|2022-04-29 06:46:30|204.56|201.76|204.49|201.69|204.56|201.76|204.42|201.62|0
1651214800000|2022-04-29 06:46:40|204.42|201.62|204.01|201.21|204.42|201.62|204.01|201.21|0
1651214810000|2022-04-29 06:46:50|204.15|201.35|204.15|201.35|204.15|201.35|204.15|201.35|0
1651214820000|2022-04-29 06:47:00|204.21|201.41|204.15|201.35|204.21|201.41|204.15|201.35|0
1651214830000|2022-04-29 06:47:10|204.28|201.48|204.15|201.35|204.28|201.48|204.15|201.35|0
1651214840000|2022-04-29 06:47:20|204.01|201.21|203.74|200.94|204.01|201.21|203.74|200.94|0
1651214850000|2022-04-29 06:47:30|203.67|200.87|203.6|200.8|203.67|200.87|203.6|200.8|0
1651214860000|2022-04-29 06:47:40|203.74|200.94|203.6|200.8|203.74|200.94|203.6|200.8|0
1651214870000|2022-04-29 06:47:50|203.74|200.94|203.74|200.94|203.8|201|203.74|200.94|0
1651214880000|2022-04-29 06:48:00|203.8|201|203.67|200.87|203.87|201.07|203.67|200.87|0
1651214890000|2022-04-29 06:48:10|203.6|200.8|203.74|200.94|203.74|200.94|203.6|200.8|0
1651214900000|2022-04-29 06:48:20|203.6|200.8|203.46|200.66|203.74|200.94|203.46|200.66|0
1651214910000|2022-04-29 06:48:30|203.6|200.8|203.46|200.66|203.6|200.8|203.46|200.66|0
1651214920000|2022-04-29 06:48:40|203.39|200.59|202.78|199.98|203.39|200.59|202.78|199.98|0
1651214930000|2022-04-29 06:48:50|202.85|200.05|202.78|199.98|202.85|200.05|202.78|199.98|0
1651214940000|2022-04-29 06:49:00|202.92|200.12|203.06|200.26|203.06|200.26|202.92|200.12|0
1651214950000|2022-04-29 06:49:10|203.19|200.39|203.12|200.32|203.19|200.39|203.12|200.32|0
1651214960000|2022-04-29 06:49:20|202.92|200.12|202.65|199.85|202.92|200.12|202.65|199.85|0
1651214980000|2022-04-29 06:49:40|202.78|199.98|202.78|199.98|202.78|199.98|202.78|199.98|0
1651214990000|2022-04-29 06:49:50|202.85|200.05|202.78|199.98|202.85|200.05|202.78|199.98|0
1651215000000|2022-04-29 06:50:00|202.92|200.12|203.19|200.39|203.19|200.39|202.92|200.12|0
1651215010000|2022-04-29 06:50:10|203.05|200.25|203.05|200.25|203.12|200.32|203.05|200.25|0
1651215020000|2022-04-29 06:50:20|202.92|200.12|202.78|199.98|202.92|200.12|202.78|199.98|0
1651215030000|2022-04-29 06:50:30|202.85|200.05|202.85|200.05|202.92|200.12|202.85|200.05|0
1651215040000|2022-04-29 06:50:40|202.51|199.71|201.97|199.17|202.51|199.71|201.97|199.17|0
1651215050000|2022-04-29 06:50:50|202.1|199.3|202.1|199.3|202.1|199.3|201.97|199.17|0
1651215060000|2022-04-29 06:51:00|202.17|199.37|202.24|199.44|202.24|199.44|202.17|199.37|0
1651215070000|2022-04-29 06:51:10|202.1|199.3|202.1|199.3|202.1|199.3|202.03|199.23|0
1651215080000|2022-04-29 06:51:20|202.03|199.23|201.83|199.03|202.03|199.23|201.83|199.03|0
1651215090000|2022-04-29 06:51:30|201.7|198.9|201.56|198.76|201.83|199.03|201.56|198.76|0
1651215100000|2022-04-29 06:51:40|201.69|198.89|201.69|198.89|201.69|198.89|201.69|198.89|0
1651215110000|2022-04-29 06:51:50|201.83|199.03|201.83|199.03|201.83|199.03|201.83|199.03|0
1651215120000|2022-04-29 06:52:00|201.76|198.96|201.42|198.62|201.83|199.03|201.42|198.62|0
1651215130000|2022-04-29 06:52:10|201.29|198.49|201.42|198.62|201.56|198.76|201.29|198.49|0
1651215140000|2022-04-29 06:52:20|201.56|198.76|201.56|198.76|201.56|198.76|201.42|198.62|0
1651215150000|2022-04-29 06:52:30|201.42|198.62|201.29|198.49|201.42|198.62|201.15|198.35|0
1651215170000|2022-04-29 06:52:50|201.35|198.55|201.56|198.76|201.56|198.76|201.35|198.55|0
1651215180000|2022-04-29 06:53:00|201.42|198.62|201.29|198.49|201.56|198.76|201.29|198.49|0
1651215210000|2022-04-29 06:53:30|201.15|198.35|201.02|198.22|201.15|198.35|201.02|198.22|0
1651215220000|2022-04-29 06:53:40|201.29|198.49|201.02|198.22|201.29|198.49|201.02|198.22|0
1651215240000|2022-04-29 06:54:00|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1651215250000|2022-04-29 06:54:10|201.02|198.22|201.15|198.35|201.15|198.35|201.02|198.22|0
1651215260000|2022-04-29 06:54:20|201.08|198.28|201.29|198.49|201.29|198.49|201.08|198.28|0
1651215270000|2022-04-29 06:54:30|201.56|198.76|201.42|198.62|201.56|198.76|201.42|198.62|0
1651215280000|2022-04-29 06:54:40|201.56|198.76|201.56|198.76|201.69|198.89|201.56|198.76|0
1651215290000|2022-04-29 06:54:50|201.29|198.49|201.15|198.35|201.29|198.49|201.08|198.28|0
1651215300000|2022-04-29 06:55:00|200.88|198.08|201.29|198.49|201.29|198.49|200.74|197.94|0
1651215310000|2022-04-29 06:55:10|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1651215320000|2022-04-29 06:55:20|201.29|198.49|200.88|198.08|201.29|198.49|200.88|198.08|0
1651215330000|2022-04-29 06:55:30|201.01|198.21|201.15|198.35|201.15|198.35|201.01|198.21|0
1651215340000|2022-04-29 06:55:40|201.01|198.21|201.01|198.21|201.01|198.21|200.88|198.08|0
1651215350000|2022-04-29 06:55:50|200.88|198.08|200.88|198.08|200.94|198.14|200.88|198.08|0
1651215360000|2022-04-29 06:56:00|200.94|198.14|200.61|197.81|200.94|198.14|200.61|197.81|0
1651215370000|2022-04-29 06:56:10|200.47|197.67|200.67|197.87|200.74|197.94|200.47|197.67|0
1651215380000|2022-04-29 06:56:20|200.61|197.81|200.34|197.54|200.74|197.94|200.34|197.54|0
1651215390000|2022-04-29 06:56:30|200.2|197.4|200.47|197.67|200.47|197.67|200.2|197.4|0
1651215400000|2022-04-29 06:56:40|200.27|197.47|200.47|197.67|200.47|197.67|200.27|197.47|0
1651215410000|2022-04-29 06:56:50|200.34|197.54|200.34|197.54|200.4|197.6|200.34|197.54|0
1651215420000|2022-04-29 06:57:00|201.09|198.29|200.82|198.02|201.09|198.29|200.82|198.02|0
1651215430000|2022-04-29 06:57:10|200.68|197.88|200.82|198.02|200.95|198.15|200.68|197.88|0
1651215440000|2022-04-29 06:57:20|200.95|198.15|200.88|198.08|200.95|198.15|200.88|198.08|0
1651215450000|2022-04-29 06:57:30|200.95|198.15|201.09|198.29|201.09|198.29|200.95|198.15|0
1651215460000|2022-04-29 06:57:40|201.22|198.42|201.09|198.29|201.22|198.42|201.09|198.29|0
1651215470000|2022-04-29 06:57:50|201.22|198.42|201.09|198.29|201.22|198.42|201.09|198.29|0
1651215480000|2022-04-29 06:58:00|200.95|198.15|200.88|198.08|200.95|198.15|200.81|198.01|0
1651215490000|2022-04-29 06:58:10|200.81|198.01|200.95|198.15|201.08|198.28|200.81|198.01|0
1651215500000|2022-04-29 06:58:20|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1651215510000|2022-04-29 06:58:30|201.28|198.48|201.15|198.35|201.28|198.48|201.08|198.28|0
1651215520000|2022-04-29 06:58:40|201.08|198.28|201.08|198.28|201.22|198.42|201.08|198.28|0
1651215530000|2022-04-29 06:58:50|201.15|198.35|200.81|198.01|201.15|198.35|200.81|198.01|0
1651215540000|2022-04-29 06:59:00|200.74|197.94|200.88|198.08|200.88|198.08|200.74|197.94|0
1651215550000|2022-04-29 06:59:10|200.95|198.15|200.88|198.08|200.95|198.15|200.81|198.01|0
1651215560000|2022-04-29 06:59:20|200.68|197.88|200.88|198.08|200.88|198.08|200.68|197.88|0
1651215570000|2022-04-29 06:59:30|200.95|198.15|201.22|198.42|201.22|198.42|200.95|198.15|0
1651215580000|2022-04-29 06:59:40|201.08|198.28|200.95|198.15|201.08|198.28|200.95|198.15|0
1651215590000|2022-04-29 06:59:50|200.54|197.74|200.68|197.88|200.68|197.88|200.27|197.47|0
1651215600000|2022-04-29 07:00:00|201.01|198.21|200.41|197.61|201.01|198.21|200.27|197.47|0
1651215610000|2022-04-29 07:00:10|201.08|198.28|200.68|197.88|201.08|198.28|200.68|197.88|0
1651215620000|2022-04-29 07:00:20|200.27|197.47|200.54|197.74|200.54|197.74|200.27|197.47|0
1651215630000|2022-04-29 07:00:30|201.01|198.21|200.95|198.15|201.35|198.55|200.95|198.15|0
1651215640000|2022-04-29 07:00:40|200.81|198.01|200.88|198.08|201.01|198.21|200.81|198.01|0
1651215650000|2022-04-29 07:00:50|200.81|198.01|200.61|197.81|200.81|198.01|200.54|197.74|0
1651215660000|2022-04-29 07:01:00|200.68|197.88|200.41|197.61|200.74|197.94|200.41|197.61|0
1651215670000|2022-04-29 07:01:10|200.34|197.54|199.73|196.93|200.34|197.54|199.73|196.93|0
1651215680000|2022-04-29 07:01:20|199.47|196.67|199.6|196.8|199.73|196.93|199.47|196.67|0
1651215690000|2022-04-29 07:01:30|199.33|196.53|198.93|196.13|199.33|196.53|198.86|196.06|0
1651215700000|2022-04-29 07:01:40|198.52|195.72|198.66|195.86|198.79|195.99|198.52|195.72|0
1651215710000|2022-04-29 07:01:50|197.92|195.12|198.12|195.32|198.26|195.46|197.72|194.92|0
1651215720000|2022-04-29 07:02:00|198.05|195.25|198.66|195.86|198.66|195.86|197.99|195.19|0
1651215730000|2022-04-29 07:02:10|198.59|195.79|198.72|195.92|198.79|195.99|198.59|195.79|0
1651215740000|2022-04-29 07:02:20|198.79|195.99|199.33|196.53|199.33|196.53|198.79|195.99|0
1651215750000|2022-04-29 07:02:30|198.79|195.99|198.66|195.86|198.79|195.99|198.66|195.86|0
1651215760000|2022-04-29 07:02:40|198.59|195.79|198.66|195.86|198.72|195.92|198.59|195.79|0
1651215770000|2022-04-29 07:02:50|198.93|196.13|198.66|195.86|198.93|196.13|198.66|195.86|0
1651215780000|2022-04-29 07:03:00|198.72|195.92|198.39|195.59|198.72|195.92|198.39|195.59|0
1651215790000|2022-04-29 07:03:10|198.52|195.72|199.06|196.26|199.06|196.26|198.52|195.72|0
1651215800000|2022-04-29 07:03:20|199.19|196.39|199.26|196.46|199.26|196.46|199.19|196.39|0
1651215810000|2022-04-29 07:03:30|199.19|196.39|199.19|196.39|199.26|196.46|199.19|196.39|0
1651215820000|2022-04-29 07:03:40|199.33|196.53|198.79|195.99|199.39|196.59|198.79|195.99|0
1651215830000|2022-04-29 07:03:50|198.86|196.06|198.39|195.59|198.86|196.06|198.39|195.59|0
1651215840000|2022-04-29 07:04:00|198.25|195.45|197.45|194.65|198.25|195.45|197.45|194.65|0
1651215850000|2022-04-29 07:04:10|197.25|194.45|197.05|194.25|197.25|194.45|196.92|194.12|0
1651215860000|2022-04-29 07:04:20|197.11|194.31|195.09|192.29|197.11|194.31|195.09|192.29|0
1651215870000|2022-04-29 07:04:30|194.96|192.16|194.09|191.29|194.96|192.16|194.02|191.22|0
1651215880000|2022-04-29 07:04:40|194.23|191.43|194.09|191.29|194.23|191.43|194.09|191.29|0
1651215890000|2022-04-29 07:04:50|194.29|191.49|194.49|191.69|194.49|191.69|194.23|191.43|0
1651215900000|2022-04-29 07:05:00|195.21|192.81|195.45|193.05|195.45|193.05|194.74|192.34|0
1651215910000|2022-04-29 07:05:10|195.32|192.92|195.58|193.18|195.72|193.32|195.32|192.92|0
1651215920000|2022-04-29 07:05:20|195.32|192.92|195.58|193.18|195.58|193.18|195.32|192.92|0
1651215930000|2022-04-29 07:05:30|195.72|193.32|195.99|193.59|195.99|193.59|195.45|193.05|0
1651215940000|2022-04-29 07:05:40|196.12|193.72|196.39|193.99|196.39|193.99|196.12|193.72|0
1651215950000|2022-04-29 07:05:50|196.25|193.85|196.18|193.78|196.52|194.12|196.18|193.78|0
1651215960000|2022-04-29 07:06:00|196.12|193.72|195.98|193.58|196.12|193.72|195.85|193.45|0
1651215970000|2022-04-29 07:06:10|196.12|193.72|195.85|193.45|196.12|193.72|195.85|193.45|0
1651215980000|2022-04-29 07:06:20|195.72|193.32|195.72|193.32|195.72|193.32|195.58|193.18|0
1651215990000|2022-04-29 07:06:30|195.45|193.05|195.45|193.05|195.45|193.05|195.25|192.85|0
1651216000000|2022-04-29 07:06:40|195.58|193.18|194.65|192.25|195.58|193.18|194.65|192.25|0
1651216010000|2022-04-29 07:06:50|194.58|192.18|193.85|191.45|194.58|192.18|193.85|191.45|0
1651216020000|2022-04-29 07:07:00|193.99|191.59|193.85|191.45|194.12|191.72|193.85|191.45|0
1651216030000|2022-04-29 07:07:10|193.72|191.32|193.72|191.32|193.72|191.32|193.59|191.19|0
1651216040000|2022-04-29 07:07:20|193.99|191.59|194.12|191.72|194.12|191.72|193.99|191.59|0
1651216050000|2022-04-29 07:07:30|194.25|191.85|193.85|191.45|194.38|191.98|193.85|191.45|0
1651216060000|2022-04-29 07:07:40|193.99|191.59|194.05|191.65|194.05|191.65|193.85|191.45|0
1651216070000|2022-04-29 07:07:50|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1651216080000|2022-04-29 07:08:00|193.99|191.59|194.45|192.05|194.52|192.12|193.99|191.59|0
1651216090000|2022-04-29 07:08:10|194.32|191.92|195.05|192.65|195.05|192.65|194.32|191.92|0
1651216100000|2022-04-29 07:08:20|194.85|192.45|194.78|192.38|194.92|192.52|194.78|192.38|0
1651216110000|2022-04-29 07:08:30|194.92|192.52|194.85|192.45|195.05|192.65|194.78|192.38|0
1651216120000|2022-04-29 07:08:40|195.05|192.65|194.92|192.52|195.05|192.65|194.92|192.52|0
1651216130000|2022-04-29 07:08:50|194.85|192.45|194.65|192.25|195.05|192.65|194.65|192.25|0
1651216140000|2022-04-29 07:09:00|194.78|192.38|194.92|192.52|194.92|192.52|194.78|192.38|0
1651216150000|2022-04-29 07:09:10|195.58|193.18|195.72|193.32|195.72|193.32|195.58|193.18|0
1651216160000|2022-04-29 07:09:20|195.85|193.45|196.38|193.98|196.38|193.98|195.85|193.45|0
1651216170000|2022-04-29 07:09:30|196.65|194.25|196.65|194.25|196.65|194.25|196.12|193.72|0
1651216180000|2022-04-29 07:09:40|196.38|193.98|196.12|193.72|196.38|193.98|196.12|193.72|0
1651216190000|2022-04-29 07:09:50|196.18|193.78|196.52|194.12|196.65|194.25|196.18|193.78|0
1651216200000|2022-04-29 07:10:00|196.65|194.25|196.98|194.58|196.98|194.58|196.65|194.25|0
1651216210000|2022-04-29 07:10:10|196.92|194.52|196.65|194.25|196.92|194.52|196.65|194.25|0
1651216220000|2022-04-29 07:10:20|196.38|193.98|196.52|194.12|196.52|194.12|196.38|193.98|0
1651216230000|2022-04-29 07:10:30|196.38|193.98|196.38|193.98|196.52|194.12|196.38|193.98|0
1651216240000|2022-04-29 07:10:40|196.25|193.85|196.52|194.12|196.52|194.12|196.25|193.85|0
1651216250000|2022-04-29 07:10:50|196.25|193.85|195.98|193.58|196.25|193.85|195.98|193.58|0
1651216260000|2022-04-29 07:11:00|195.85|193.45|195.78|193.38|195.98|193.58|195.78|193.38|0
1651216270000|2022-04-29 07:11:10|195.71|193.31|195.71|193.31|195.78|193.38|195.64|193.24|0
1651216280000|2022-04-29 07:11:20|195.85|193.45|195.58|193.18|195.85|193.45|195.58|193.18|0
1651216290000|2022-04-29 07:11:30|195.78|193.38|195.64|193.24|195.85|193.45|195.64|193.24|0
1651216300000|2022-04-29 07:11:40|195.85|193.45|195.71|193.31|195.85|193.45|195.71|193.31|0
1651216310000|2022-04-29 07:11:50|195.78|193.38|196.38|193.98|196.38|193.98|195.78|193.38|0
1651216320000|2022-04-29 07:12:00|196.51|194.11|196.65|194.25|196.65|194.25|196.38|193.98|0
1651216330000|2022-04-29 07:12:10|196.38|193.98|196.38|193.98|196.38|193.98|196.18|193.78|0
1651216340000|2022-04-29 07:12:20|196.11|193.71|196.38|193.98|196.38|193.98|196.11|193.71|0
1651216350000|2022-04-29 07:12:30|196.25|193.85|196.38|193.98|196.38|193.98|196.25|193.85|0
1651216360000|2022-04-29 07:12:40|196.31|193.91|196.65|194.25|196.65|194.25|196.31|193.91|0
1651216370000|2022-04-29 07:12:50|196.71|194.31|196.92|194.52|196.92|194.52|196.71|194.31|0
1651216380000|2022-04-29 07:13:00|196.91|194.51|196.58|194.18|196.91|194.51|196.58|194.18|0
1651216390000|2022-04-29 07:13:10|196.71|194.31|196.38|193.98|196.71|194.31|196.38|193.98|0
1651216400000|2022-04-29 07:13:20|196.31|193.91|195.91|193.51|196.31|193.91|195.91|193.51|0
1651216410000|2022-04-29 07:13:30|196.11|193.71|196.25|193.85|196.38|193.98|196.11|193.71|0
1651216420000|2022-04-29 07:13:40|196.11|193.71|195.84|193.44|196.25|193.85|195.84|193.44|0
1651216430000|2022-04-29 07:13:50|195.64|193.24|194.91|192.51|195.71|193.31|194.91|192.51|0
1651216440000|2022-04-29 07:14:00|194.65|192.25|193.85|191.45|194.65|192.25|193.85|191.45|0
1651216450000|2022-04-29 07:14:10|194.25|191.85|194.64|192.24|194.64|192.24|194.25|191.85|0
1651216460000|2022-04-29 07:14:20|194.58|192.18|194.44|192.04|194.64|192.24|194.44|192.04|0
1651216470000|2022-04-29 07:14:30|194.38|191.98|194.58|192.18|194.64|192.24|194.31|191.91|0
1651216480000|2022-04-29 07:14:40|194.38|191.98|194.78|192.38|194.78|192.38|194.38|191.98|0
1651216490000|2022-04-29 07:14:50|194.38|191.98|194.25|191.85|194.38|191.98|194.25|191.85|0
1651216500000|2022-04-29 07:15:00|194.18|191.78|194.18|191.78|194.18|191.78|193.91|191.51|0
1651216510000|2022-04-29 07:15:10|194.25|191.85|194.64|192.24|194.64|192.24|194.25|191.85|0
1651216520000|2022-04-29 07:15:20|195.37|192.97|195.51|193.11|195.71|193.31|195.37|192.97|0
1651216530000|2022-04-29 07:15:30|195.71|193.31|195.98|193.58|195.98|193.58|195.58|193.18|0
1651216540000|2022-04-29 07:15:40|196.11|193.71|196.11|193.71|196.11|193.71|195.98|193.58|0
1651216550000|2022-04-29 07:15:50|195.98|193.58|196.04|193.64|196.11|193.71|195.98|193.58|0
1651216560000|2022-04-29 07:16:00|195.71|193.31|194.91|192.51|195.71|193.31|194.91|192.51|0
1651216570000|2022-04-29 07:16:10|195.04|192.64|194.64|192.24|195.04|192.64|194.64|192.24|0
1651216580000|2022-04-29 07:16:20|194.44|192.04|194.51|192.11|194.51|192.11|194.38|191.98|0
1651216590000|2022-04-29 07:16:30|194.64|192.24|194.78|192.38|194.78|192.38|194.51|192.11|0
1651216600000|2022-04-29 07:16:40|194.91|192.51|194.64|192.24|194.91|192.51|194.64|192.24|0
1651216610000|2022-04-29 07:16:50|194.51|192.11|194.51|192.11|194.64|192.24|194.51|192.11|0
1651216620000|2022-04-29 07:17:00|194.57|192.17|194.71|192.31|194.91|192.51|194.57|192.17|0
1651216630000|2022-04-29 07:17:10|195.31|192.91|195.04|192.64|195.31|192.91|194.91|192.51|0
1651216640000|2022-04-29 07:17:20|195.17|192.77|195.57|193.17|195.57|193.17|195.04|192.64|0
1651216650000|2022-04-29 07:17:30|195.51|193.11|195.51|193.11|195.51|193.11|195.51|193.11|0
1651216660000|2022-04-29 07:17:40|195.57|193.17|195.71|193.31|195.84|193.44|195.57|193.17|0
1651216670000|2022-04-29 07:17:50|195.77|193.37|195.57|193.17|195.84|193.44|195.57|193.17|0
1651216680000|2022-04-29 07:18:00|195.31|192.91|195.17|192.77|195.31|192.91|195.11|192.71|0
1651216690000|2022-04-29 07:18:10|195.1|192.7|195.04|192.64|195.1|192.7|194.91|192.51|0
1651216700000|2022-04-29 07:18:20|194.91|192.51|194.64|192.24|194.91|192.51|194.64|192.24|0
1651216710000|2022-04-29 07:18:30|194.38|191.98|194.77|192.37|194.77|192.37|194.38|191.98|0
1651216720000|2022-04-29 07:18:40|194.97|192.57|195.44|193.04|195.44|193.04|194.97|192.57|0
1651216730000|2022-04-29 07:18:50|195.57|193.17|195.71|193.31|195.71|193.31|195.44|193.04|0
1651216740000|2022-04-29 07:19:00|195.97|193.57|195.84|193.44|195.97|193.57|195.84|193.44|0
1651216750000|2022-04-29 07:19:10|195.71|193.31|195.77|193.37|195.77|193.37|195.71|193.31|0
1651216760000|2022-04-29 07:19:20|195.64|193.24|195.5|193.1|195.64|193.24|195.44|193.04|0
1651216770000|2022-04-29 07:19:30|195.57|193.17|195.44|193.04|195.57|193.17|195.44|193.04|0
1651216780000|2022-04-29 07:19:40|195.31|192.91|195.17|192.77|195.31|192.91|195.17|192.77|0
1651216790000|2022-04-29 07:19:50|195.1|192.7|195.04|192.64|195.1|192.7|194.91|192.51|0
1651216800000|2022-04-29 07:20:00|195.1|192.7|195.31|192.91|195.31|192.91|195.1|192.7|0
1651216810000|2022-04-29 07:20:10|195.71|193.31|195.77|193.37|195.97|193.57|195.71|193.31|0
1651216820000|2022-04-29 07:20:20|195.71|193.31|195.97|193.57|195.97|193.57|195.71|193.31|0
1651216830000|2022-04-29 07:20:30|196.24|193.84|196.37|193.97|196.51|194.11|196.24|193.84|0
1651216840000|2022-04-29 07:20:40|196.51|194.11|196.3|193.9|196.51|194.11|196.24|193.84|0
1651216850000|2022-04-29 07:20:50|196.24|193.84|196.17|193.77|196.24|193.84|195.97|193.57|0
1651216860000|2022-04-29 07:21:00|196.04|193.64|195.71|193.31|196.04|193.64|195.71|193.31|0
1651216870000|2022-04-29 07:21:10|195.64|193.24|195.7|193.3|195.71|193.31|195.64|193.24|0
1651216880000|2022-04-29 07:21:20|195.77|193.37|195.77|193.37|195.84|193.44|195.77|193.37|0
1651216890000|2022-04-29 07:21:30|195.84|193.44|195.64|193.24|195.84|193.44|195.64|193.24|0
1651216900000|2022-04-29 07:21:40|195.7|193.3|196.24|193.84|196.37|193.97|195.7|193.3|0
1651216910000|2022-04-29 07:21:50|196.3|193.9|196.3|193.9|196.37|193.97|196.3|193.9|0
1651216920000|2022-04-29 07:22:00|196.24|193.84|196.37|193.97|196.44|194.04|196.24|193.84|0
1651216930000|2022-04-29 07:22:10|196.51|194.11|196.91|194.51|196.91|194.51|196.51|194.11|0
1651216940000|2022-04-29 07:22:20|196.84|194.44|197.04|194.64|197.18|194.78|196.84|194.44|0
1651216950000|2022-04-29 07:22:30|196.91|194.51|197.04|194.64|197.04|194.64|196.91|194.51|0
1651216960000|2022-04-29 07:22:40|197.17|194.77|197.17|194.77|197.17|194.77|197.04|194.64|0
1651216970000|2022-04-29 07:22:50|197.04|194.64|197.1|194.7|197.24|194.84|197.04|194.64|0
1651216980000|2022-04-29 07:23:00|196.77|194.37|197.58|195.18|197.58|195.18|196.77|194.37|0
1651216990000|2022-04-29 07:23:10|197.31|194.91|197.04|194.64|197.44|195.04|197.04|194.64|0
1651217000000|2022-04-29 07:23:20|197.31|194.91|197.17|194.77|197.31|194.91|197.04|194.64|0
1651217010000|2022-04-29 07:23:30|197.1|194.7|197.71|195.31|197.71|195.31|197.1|194.7|0
1651217020000|2022-04-29 07:23:40|197.44|195.04|197.44|195.04|197.44|195.04|197.44|195.04|0
1651217030000|2022-04-29 07:23:50|197.58|195.18|197.31|194.91|197.58|195.18|197.31|194.91|0
1651217040000|2022-04-29 07:24:00|197.24|194.84|196.97|194.57|197.24|194.84|196.97|194.57|0
1651217050000|2022-04-29 07:24:10|196.91|194.51|196.84|194.44|196.91|194.51|196.7|194.3|0
1651217060000|2022-04-29 07:24:20|196.64|194.24|196.77|194.37|196.84|194.44|196.64|194.24|0
1651217070000|2022-04-29 07:24:30|196.97|194.57|196.97|194.57|197.1|194.7|196.91|194.51|0
1651217080000|2022-04-29 07:24:40|196.91|194.51|196.77|194.37|196.97|194.57|196.77|194.37|0
1651217090000|2022-04-29 07:24:50|196.7|194.3|196.5|194.1|196.7|194.3|196.5|194.1|0
1651217100000|2022-04-29 07:25:00|196.37|193.97|195.7|193.3|196.37|193.97|195.7|193.3|0
1651217110000|2022-04-29 07:25:10|195.77|193.37|195.77|193.37|195.84|193.44|195.7|193.3|0
1651217120000|2022-04-29 07:25:20|195.57|193.17|195.03|192.63|195.57|193.17|195.03|192.63|0
1651217130000|2022-04-29 07:25:30|195.17|192.77|195.7|193.3|195.7|193.3|195.17|192.77|0
1651217140000|2022-04-29 07:25:40|195.83|193.43|196.1|193.7|196.1|193.7|195.83|193.43|0
1651217150000|2022-04-29 07:25:50|196.43|194.03|196.1|193.7|196.43|194.03|196.1|193.7|0
1651217160000|2022-04-29 07:26:00|196.3|193.9|196.3|193.9|196.3|193.9|196.24|193.84|0
1651217170000|2022-04-29 07:26:10|196.1|193.7|196.37|193.97|196.37|193.97|196.1|193.7|0
1651217180000|2022-04-29 07:26:20|196.77|194.37|197.17|194.77|197.24|194.84|196.77|194.37|0
1651217190000|2022-04-29 07:26:30|197.24|194.84|197.17|194.77|197.31|194.91|197.17|194.77|0
1651217200000|2022-04-29 07:26:40|197.04|194.64|197.31|194.91|197.31|194.91|197.04|194.64|0
1651217210000|2022-04-29 07:26:50|197.44|195.04|197.24|194.84|197.57|195.17|197.24|194.84|0
1651217220000|2022-04-29 07:27:00|197.44|195.04|197.71|195.31|197.71|195.31|197.44|195.04|0
1651217230000|2022-04-29 07:27:10|197.84|195.44|197.57|195.17|197.84|195.44|197.57|195.17|0
1651217240000|2022-04-29 07:27:20|196.83|194.43|196.9|194.5|197.04|194.64|196.77|194.37|0
1651217250000|2022-04-29 07:27:30|196.77|194.37|196.57|194.17|196.77|194.37|196.57|194.17|0
1651217260000|2022-04-29 07:27:40|196.5|194.1|196.37|193.97|196.5|194.1|196.23|193.83|0
1651217270000|2022-04-29 07:27:50|196.16|193.76|195.9|193.5|196.16|193.76|195.9|193.5|0
1651217280000|2022-04-29 07:28:00|195.7|193.3|195.7|193.3|195.7|193.3|195.5|193.1|0
1651217290000|2022-04-29 07:28:10|195.5|193.1|196.1|193.7|196.1|193.7|195.5|193.1|0
1651217300000|2022-04-29 07:28:20|196.03|193.63|195.57|193.17|196.03|193.63|195.57|193.17|0
1651217310000|2022-04-29 07:28:30|195.3|192.9|195.3|192.9|195.3|192.9|195.03|192.63|0
1651217320000|2022-04-29 07:28:40|195.36|192.96|194.9|192.5|195.43|193.03|194.9|192.5|0
1651217330000|2022-04-29 07:28:50|194.77|192.37|194.63|192.23|194.77|192.37|194.56|192.16|0
1651217340000|2022-04-29 07:29:00|194.77|192.37|195.1|192.7|195.1|192.7|194.77|192.37|0
1651217350000|2022-04-29 07:29:10|195.43|193.03|195.83|193.43|195.83|193.43|195.43|193.03|0
1651217360000|2022-04-29 07:29:20|195.97|193.57|195.7|193.3|195.97|193.57|195.7|193.3|0
1651217370000|2022-04-29 07:29:30|195.83|193.43|195.96|193.56|196.1|193.7|195.83|193.43|0
1651217380000|2022-04-29 07:29:40|196.37|193.97|196.56|194.16|196.56|194.16|196.37|193.97|0
1651217390000|2022-04-29 07:29:50|196.83|194.43|196.77|194.37|197.03|194.63|196.77|194.37|0
1651217400000|2022-04-29 07:30:00|196.7|194.3|196.9|194.5|196.9|194.5|196.7|194.3|0
1651217410000|2022-04-29 07:30:10|197.3|194.9|197.77|195.37|197.77|195.37|197.3|194.9|0
1651217420000|2022-04-29 07:30:20|197.57|195.17|197.44|195.04|197.57|195.17|197.3|194.9|0
1651217430000|2022-04-29 07:30:30|197.63|195.23|197.84|195.44|197.84|195.44|197.63|195.23|0
1651217440000|2022-04-29 07:30:40|197.7|195.3|197.44|195.04|197.9|195.5|197.44|195.04|0
1651217450000|2022-04-29 07:30:50|197.63|195.23|197.63|195.23|197.7|195.3|197.63|195.23|0
1651217460000|2022-04-29 07:31:00|197.77|195.37|197.5|195.1|197.77|195.37|197.37|194.97|0
1651217470000|2022-04-29 07:31:10|196.9|194.5|196.9|194.5|196.9|194.5|196.63|194.23|0
1651217480000|2022-04-29 07:31:20|197.17|194.77|197.3|194.9|197.3|194.9|197.17|194.77|0
1651217490000|2022-04-29 07:31:30|197.44|195.04|197.57|195.17|197.57|195.17|197.17|194.77|0
1651217500000|2022-04-29 07:31:40|197.63|195.23|197.84|195.44|197.84|195.44|197.63|195.23|0
1651217510000|2022-04-29 07:31:50|197.97|195.57|198.38|195.98|198.51|196.11|197.97|195.57|0
1651217520000|2022-04-29 07:32:00|198.57|196.17|198.71|196.31|198.84|196.44|198.57|196.17|0
1651217530000|2022-04-29 07:32:10|198.51|196.11|198.24|195.84|198.78|196.38|198.24|195.84|0
1651217540000|2022-04-29 07:32:20|198.11|195.71|197.97|195.57|198.11|195.71|197.84|195.44|0
1651217550000|2022-04-29 07:32:30|198.04|195.64|197.9|195.5|198.04|195.64|197.84|195.44|0
1651217560000|2022-04-29 07:32:40|197.84|195.44|198.24|195.84|198.24|195.84|197.84|195.44|0
1651217570000|2022-04-29 07:32:50|198.04|195.64|197.9|195.5|198.11|195.71|197.9|195.5|0
1651217580000|2022-04-29 07:33:00|197.97|195.57|197.7|195.3|197.97|195.57|197.7|195.3|0
1651217590000|2022-04-29 07:33:10|198.37|195.97|198.64|196.24|198.64|196.24|198.37|195.97|0
1651217600000|2022-04-29 07:33:20|198.78|196.38|198.51|196.11|198.91|196.51|198.51|196.11|0
1651217610000|2022-04-29 07:33:30|198.24|195.84|198.24|195.84|198.24|195.84|198.24|195.84|0
1651217620000|2022-04-29 07:33:40|198.3|195.9|198.24|195.84|198.3|195.9|198.04|195.64|0
1651217630000|2022-04-29 07:33:50|198.1|195.7|197.7|195.3|198.1|195.7|197.7|195.3|0
1651217640000|2022-04-29 07:34:00|197.57|195.17|197.3|194.9|197.57|195.17|197.17|194.77|0
1651217650000|2022-04-29 07:34:10|197.43|195.03|197.7|195.3|197.7|195.3|197.43|195.03|0
1651217660000|2022-04-29 07:34:20|197.97|195.57|197.97|195.57|197.97|195.57|197.84|195.44|0
1651217670000|2022-04-29 07:34:30|197.84|195.44|197.84|195.44|197.84|195.44|197.7|195.3|0
1651217680000|2022-04-29 07:34:40|198.3|195.9|198.3|195.9|198.37|195.97|198.3|195.9|0
1651217690000|2022-04-29 07:34:50|198.1|195.7|198.1|195.7|198.1|195.7|198.1|195.7|0
1651217700000|2022-04-29 07:35:00|198.03|195.63|198.64|196.24|198.64|196.24|198.03|195.63|0
1651217710000|2022-04-29 07:35:10|198.71|196.31|198.51|196.11|198.71|196.31|198.44|196.04|0
1651217720000|2022-04-29 07:35:20|198.71|196.31|198.64|196.24|198.78|196.38|198.64|196.24|0
1651217730000|2022-04-29 07:35:30|198.37|195.97|198.44|196.04|198.44|196.04|198.37|195.97|0
1651217740000|2022-04-29 07:35:40|198.51|196.11|198.71|196.31|198.84|196.44|198.51|196.11|0
1651217750000|2022-04-29 07:35:50|198.57|196.17|198.57|196.17|198.57|196.17|198.51|196.11|0
1651217760000|2022-04-29 07:36:00|198.71|196.31|199.11|196.71|199.11|196.71|198.71|196.31|0
1651217770000|2022-04-29 07:36:10|198.97|196.57|198.84|196.44|199.04|196.64|198.84|196.44|0
1651217780000|2022-04-29 07:36:20|198.64|196.24|198.51|196.11|198.64|196.24|198.51|196.11|0
1651217790000|2022-04-29 07:36:30|198.57|196.17|198.91|196.51|198.91|196.51|198.57|196.17|0
1651217800000|2022-04-29 07:36:40|198.78|196.38|198.7|196.3|198.78|196.38|198.7|196.3|0
1651217810000|2022-04-29 07:36:50|199.11|196.71|199.18|196.78|199.31|196.91|199.11|196.71|0
1651217820000|2022-04-29 07:37:00|199.11|196.71|199.99|197.59|199.99|197.59|199.04|196.64|0
1651217830000|2022-04-29 07:37:10|199.85|197.45|199.72|197.32|199.85|197.45|199.72|197.32|0
1651217840000|2022-04-29 07:37:20|199.85|197.45|199.85|197.45|199.85|197.45|199.58|197.18|0
1651217850000|2022-04-29 07:37:30|199.78|197.38|199.58|197.18|199.85|197.45|199.58|197.18|0
1651217860000|2022-04-29 07:37:40|199.72|197.32|199.99|197.59|199.99|197.59|199.72|197.32|0
1651217870000|2022-04-29 07:37:50|200.26|197.86|200.26|197.86|200.53|198.13|200.26|197.86|0
1651217880000|2022-04-29 07:38:00|200.32|197.92|200.39|197.99|200.53|198.13|200.32|197.92|0
1651217890000|2022-04-29 07:38:10|200.26|197.86|200.39|197.99|200.46|198.06|200.26|197.86|0
1651217900000|2022-04-29 07:38:20|200.53|198.13|199.85|197.45|200.53|198.13|199.85|197.45|0
1651217910000|2022-04-29 07:38:30|199.92|197.52|199.85|197.45|199.99|197.59|199.72|197.32|0
1651217920000|2022-04-29 07:38:40|199.72|197.32|199.58|197.18|199.78|197.38|199.58|197.18|0
1651217930000|2022-04-29 07:38:50|199.72|197.32|199.58|197.18|199.72|197.32|199.58|197.18|0
1651217940000|2022-04-29 07:39:00|199.72|197.32|199.45|197.05|199.72|197.32|199.45|197.05|0
1651217950000|2022-04-29 07:39:10|199.38|196.98|199.58|197.18|199.58|197.18|199.18|196.78|0
1651217960000|2022-04-29 07:39:20|199.51|197.11|199.85|197.45|199.85|197.45|199.51|197.11|0
1651217970000|2022-04-29 07:39:30|199.99|197.59|200.39|197.99|200.39|197.99|199.99|197.59|0
1651217980000|2022-04-29 07:39:40|200.32|197.92|199.72|197.32|200.32|197.92|199.72|197.32|0
1651217990000|2022-04-29 07:39:50|199.58|197.18|199.51|197.11|199.58|197.18|199.51|197.11|0
1651218000000|2022-04-29 07:40:00|199.58|197.18|200.12|197.72|200.12|197.72|199.58|197.18|0
1651218010000|2022-04-29 07:40:10|199.78|197.38|199.99|197.59|199.99|197.59|199.78|197.38|0
1651218020000|2022-04-29 07:40:20|200.12|197.72|199.45|197.05|200.12|197.72|199.45|197.05|0
1651218030000|2022-04-29 07:40:30|199.51|197.11|199.11|196.71|199.51|197.11|199.11|196.71|0
1651218040000|2022-04-29 07:40:40|198.64|196.24|198.5|196.1|198.64|196.24|198.37|195.97|0
1651218050000|2022-04-29 07:40:50|199.38|196.98|199.38|196.98|199.38|196.98|199.24|196.84|0
1651218060000|2022-04-29 07:41:00|199.51|197.11|198.73|196.33|199.51|197.11|197.95|195.55|0
1651218070000|2022-04-29 07:41:10|198.66|196.26|198.33|195.93|198.73|196.33|198.33|195.93|0
1651218080000|2022-04-29 07:41:20|198.12|195.72|197.92|195.52|198.12|195.72|197.92|195.52|0
1651218090000|2022-04-29 07:41:30|197.79|195.39|197.79|195.39|197.85|195.45|197.79|195.39|0
1651218100000|2022-04-29 07:41:40|197.92|195.52|198.06|195.66|198.6|196.2|197.92|195.52|0
1651218110000|2022-04-29 07:41:50|197.92|195.52|198.06|195.66|198.06|195.66|197.92|195.52|0
1651218120000|2022-04-29 07:42:00|198.59|196.19|199.4|197|199.4|197|198.59|196.19|0
1651218130000|2022-04-29 07:42:10|199.81|197.41|199.94|197.54|199.94|197.54|199.74|197.34|0
1651218140000|2022-04-29 07:42:20|199|196.6|198.93|196.53|199|196.6|198.86|196.46|0
1651218150000|2022-04-29 07:42:30|198.86|196.46|198.59|196.19|198.86|196.46|198.59|196.19|0
1651218160000|2022-04-29 07:42:40|198.93|196.53|198.52|196.12|199|196.6|198.52|196.12|0
1651218170000|2022-04-29 07:42:50|198.66|196.26|198.93|196.53|198.93|196.53|198.66|196.26|0
1651218180000|2022-04-29 07:43:00|199|196.6|198.73|196.33|199|196.6|198.59|196.19|0
1651218190000|2022-04-29 07:43:10|198.59|196.19|198.46|196.06|198.59|196.19|198.46|196.06|0
1651218200000|2022-04-29 07:43:20|198.52|196.12|198.46|196.06|198.59|196.19|198.46|196.06|0
1651218210000|2022-04-29 07:43:30|198.19|195.79|197.79|195.39|198.19|195.79|197.79|195.39|0
1651218220000|2022-04-29 07:43:40|197.92|195.52|198.46|196.06|198.46|196.06|197.92|195.52|0
1651218230000|2022-04-29 07:43:50|198.79|196.39|198.52|196.12|198.86|196.46|198.52|196.12|0
1651218240000|2022-04-29 07:44:00|198.46|196.06|199.06|196.66|199.06|196.66|198.46|196.06|0
1651218250000|2022-04-29 07:44:10|199.13|196.73|199.54|197.14|199.54|197.14|199.13|196.73|0
1651218260000|2022-04-29 07:44:20|199.4|197|199.06|196.66|199.4|197|199.06|196.66|0
1651218270000|2022-04-29 07:44:30|198.86|196.46|199.13|196.73|199.13|196.73|198.86|196.46|0
1651218280000|2022-04-29 07:44:40|199.06|196.66|199.13|196.73|199.4|197|199.06|196.66|0
1651218290000|2022-04-29 07:44:50|199.2|196.8|199.2|196.8|199.2|196.8|199|196.6|0
1651218300000|2022-04-29 07:45:00|199|196.6|199.27|196.87|199.27|196.87|198.93|196.53|0
1651218310000|2022-04-29 07:45:10|198.86|196.46|199|196.6|199|196.6|198.73|196.33|0
1651218320000|2022-04-29 07:45:20|198.93|196.53|199|196.6|199|196.6|198.86|196.46|0
1651218330000|2022-04-29 07:45:30|198.73|196.33|198.59|196.19|198.73|196.33|198.59|196.19|0
1651218340000|2022-04-29 07:45:40|198.46|196.06|198.66|196.26|198.66|196.26|198.46|196.06|0
1651218350000|2022-04-29 07:45:50|199|196.6|198.79|196.39|199|196.6|198.79|196.39|0
1651218360000|2022-04-29 07:46:00|198.66|196.26|198.32|195.92|198.66|196.26|198.32|195.92|0
1651218370000|2022-04-29 07:46:10|197.92|195.52|198.19|195.79|198.19|195.79|197.92|195.52|0
1651218380000|2022-04-29 07:46:20|198.25|195.85|198.46|196.06|198.46|196.06|198.19|195.79|0
1651218390000|2022-04-29 07:46:30|198.19|195.79|198.32|195.92|198.32|195.92|197.92|195.52|0
1651218400000|2022-04-29 07:46:40|198.46|196.06|198.59|196.19|198.59|196.19|198.32|195.92|0
1651218410000|2022-04-29 07:46:50|198.32|195.92|198.46|196.06|198.46|196.06|198.32|195.92|0
1651218420000|2022-04-29 07:47:00|198.32|195.92|198.46|196.06|198.46|196.06|198.32|195.92|0
1651218430000|2022-04-29 07:47:10|198.32|195.92|198.86|196.46|198.86|196.46|198.32|195.92|0
1651218440000|2022-04-29 07:47:20|198.66|196.26|198.72|196.32|198.79|196.39|198.66|196.26|0
1651218450000|2022-04-29 07:47:30|198.52|196.12|198.46|196.06|198.52|196.12|198.46|196.06|0
1651218460000|2022-04-29 07:47:40|198.32|195.92|198.32|195.92|198.32|195.92|198.25|195.85|0
1651218470000|2022-04-29 07:47:50|198.46|196.06|198.99|196.59|198.99|196.59|198.46|196.06|0
1651218480000|2022-04-29 07:48:00|199.53|197.13|199.87|197.47|199.94|197.54|199.53|197.13|0
1651218490000|2022-04-29 07:48:10|199.8|197.4|199.94|197.54|199.94|197.54|199.8|197.4|0
1651218500000|2022-04-29 07:48:20|200.61|198.21|200.48|198.08|200.61|198.21|200.48|198.08|0
1651218510000|2022-04-29 07:48:30|200.54|198.14|199.8|197.4|200.61|198.21|199.8|197.4|0
1651218520000|2022-04-29 07:48:40|199.53|197.13|199.33|196.93|199.53|197.13|199.13|196.73|0
1651218530000|2022-04-29 07:48:50|199.26|196.86|198.99|196.59|199.4|197|198.99|196.59|0
1651218540000|2022-04-29 07:49:00|199.06|196.66|199.13|196.73|199.26|196.86|199.06|196.66|0
1651218550000|2022-04-29 07:49:10|198.99|196.59|199.13|196.73|199.26|196.86|198.99|196.59|0
1651218560000|2022-04-29 07:49:20|199.26|196.86|199.26|196.86|199.4|197|199.13|196.73|0
1651218570000|2022-04-29 07:49:30|199.4|197|199.67|197.27|199.67|197.27|199.4|197|0
1651218580000|2022-04-29 07:49:40|199.6|197.2|199.8|197.4|199.8|197.4|199.6|197.2|0
1651218590000|2022-04-29 07:49:50|199.94|197.54|200.14|197.74|200.14|197.74|199.94|197.54|0
1651218600000|2022-04-29 07:50:00|200.21|197.81|200.68|198.28|200.81|198.41|200.21|197.81|0
1651218610000|2022-04-29 07:50:10|200.95|198.55|201.15|198.75|201.29|198.89|200.95|198.55|0
1651218620000|2022-04-29 07:50:20|201.08|198.68|201.56|199.16|201.56|199.16|200.95|198.55|0
1651218630000|2022-04-29 07:50:30|201.7|199.3|201.76|199.36|201.76|199.36|201.7|199.3|0
1651218640000|2022-04-29 07:50:40|201.7|199.3|200.88|198.48|201.7|199.3|200.88|198.48|0
1651218650000|2022-04-29 07:50:50|200.61|198.21|199.94|197.54|200.61|198.21|199.94|197.54|0
1651218660000|2022-04-29 07:51:00|199.8|197.4|199.8|197.4|199.8|197.4|199.67|197.27|0
1651218670000|2022-04-29 07:51:10|199.94|197.54|199.8|197.4|200|197.6|199.8|197.4|0
1651218680000|2022-04-29 07:51:20|199.53|197.13|199.67|197.27|199.67|197.27|199.53|197.13|0
1651218690000|2022-04-29 07:51:30|199.66|197.26|199.66|197.26|199.66|197.26|199.66|197.26|0
1651218700000|2022-04-29 07:51:40|199.13|196.73|199.13|196.73|199.13|196.73|198.92|196.52|0
1651218710000|2022-04-29 07:51:50|198.99|196.59|198.99|196.59|198.99|196.59|198.99|196.59|0
1651218720000|2022-04-29 07:52:00|199.06|196.66|198.72|196.32|199.06|196.66|198.72|196.32|0
1651218730000|2022-04-29 07:52:10|198.45|196.05|198.32|195.92|198.45|196.05|198.32|195.92|0
1651218740000|2022-04-29 07:52:20|198.45|196.05|198.92|196.52|198.92|196.52|198.45|196.05|0
1651218750000|2022-04-29 07:52:30|199.05|196.65|198.52|196.12|199.05|196.65|198.52|196.12|0
1651218760000|2022-04-29 07:52:40|198.86|196.46|199.05|196.65|199.05|196.65|198.72|196.32|0
1651218770000|2022-04-29 07:52:50|198.86|196.46|198.45|196.05|198.86|196.46|198.45|196.05|0
1651218780000|2022-04-29 07:53:00|198.38|195.98|197.98|195.58|198.38|195.98|197.98|195.58|0
1651218790000|2022-04-29 07:53:10|198.18|195.78|198.45|196.05|198.45|196.05|198.18|195.78|0
1651218800000|2022-04-29 07:53:20|198.32|195.92|198.25|195.85|198.45|196.05|198.25|195.85|0
1651218810000|2022-04-29 07:53:30|198.38|195.98|198.32|195.92|198.45|196.05|198.25|195.85|0
1651218820000|2022-04-29 07:53:40|198.59|196.19|198.72|196.32|198.72|196.32|198.59|196.19|0
1651218830000|2022-04-29 07:53:50|198.85|196.45|199.39|196.99|199.39|196.99|198.85|196.45|0
1651218840000|2022-04-29 07:54:00|199.66|197.26|199.39|196.99|199.66|197.26|199.26|196.86|0
1651218850000|2022-04-29 07:54:10|199.66|197.26|199.86|197.46|200.13|197.73|199.59|197.19|0
1651218860000|2022-04-29 07:54:20|199.93|197.53|200.07|197.67|200.07|197.67|199.93|197.53|0
1651218870000|2022-04-29 07:54:30|200.2|197.8|200.13|197.73|200.2|197.8|200.13|197.73|0
1651218880000|2022-04-29 07:54:40|200|197.6|199.8|197.4|200|197.6|199.8|197.4|0
1651218890000|2022-04-29 07:54:50|199.86|197.46|199.8|197.4|199.86|197.46|199.8|197.4|0
1651218900000|2022-04-29 07:55:00|199.73|197.33|199.86|197.46|199.86|197.46|199.73|197.33|0
1651218910000|2022-04-29 07:55:10|200|197.6|200.07|197.67|200.07|197.67|200|197.6|0
1651218920000|2022-04-29 07:55:20|199.86|197.46|199.8|197.4|199.86|197.46|199.8|197.4|0
1651218930000|2022-04-29 07:55:30|199.66|197.26|199.66|197.26|199.93|197.53|199.66|197.26|0
1651218940000|2022-04-29 07:55:40|199.59|197.19|199.8|197.4|199.8|197.4|199.59|197.19|0
1651218950000|2022-04-29 07:55:50|199.86|197.46|200.07|197.67|200.07|197.67|199.86|197.46|0
1651218960000|2022-04-29 07:56:00|200|197.6|200.07|197.67|200.13|197.73|200|197.6|0
1651218970000|2022-04-29 07:56:10|200|197.6|199.8|197.4|200|197.6|199.8|197.4|0
1651218980000|2022-04-29 07:56:20|199.53|197.13|199.53|197.13|199.53|197.13|199.53|197.13|0
1651218990000|2022-04-29 07:56:30|199.39|196.99|199.19|196.79|199.39|196.99|199.19|196.79|0
1651219000000|2022-04-29 07:56:40|199.32|196.92|199.05|196.65|199.32|196.92|199.05|196.65|0
1651219010000|2022-04-29 07:56:50|199.12|196.72|198.99|196.59|199.12|196.72|198.99|196.59|0
1651219020000|2022-04-29 07:57:00|199.05|196.65|198.51|196.11|199.05|196.65|198.51|196.11|0
1651219030000|2022-04-29 07:57:10|198.18|195.78|198.18|195.78|198.18|195.78|198.04|195.64|0
1651219040000|2022-04-29 07:57:20|198.31|195.91|198.31|195.91|198.38|195.98|198.31|195.91|0
1651219050000|2022-04-29 07:57:30|198.24|195.84|198.24|195.84|198.31|195.91|198.24|195.84|0
1651219060000|2022-04-29 07:57:40|197.97|195.57|197.78|195.38|197.97|195.57|197.78|195.38|0
1651219070000|2022-04-29 07:57:50|197.84|195.44|197.78|195.38|197.84|195.44|197.71|195.31|0
1651219080000|2022-04-29 07:58:00|197.91|195.51|198.65|196.25|198.65|196.25|197.84|195.44|0
1651219090000|2022-04-29 07:58:10|198.24|195.84|198.11|195.71|198.24|195.84|197.91|195.51|0
1651219100000|2022-04-29 07:58:20|198.04|195.64|198.38|195.98|198.38|195.98|198.04|195.64|0
1651219110000|2022-04-29 07:58:30|198.04|195.64|198.04|195.64|198.31|195.91|198.04|195.64|0
1651219120000|2022-04-29 07:58:40|198.11|195.71|197.91|195.51|198.18|195.78|197.91|195.51|0
1651219130000|2022-04-29 07:58:50|198.04|195.64|197.91|195.51|198.04|195.64|197.91|195.51|0
1651219140000|2022-04-29 07:59:00|198.04|195.64|198.18|195.78|198.18|195.78|197.97|195.57|0
1651219150000|2022-04-29 07:59:10|198.11|195.71|197.97|195.57|198.11|195.71|197.97|195.57|0
1651219160000|2022-04-29 07:59:20|198.04|195.64|198.24|195.84|198.24|195.84|198.04|195.64|0
1651219170000|2022-04-29 07:59:30|198.45|196.05|198.58|196.18|198.58|196.18|198.45|196.05|0
1651219180000|2022-04-29 07:59:40|198.38|195.98|198.45|196.05|198.45|196.05|198.38|195.98|0
1651219190000|2022-04-29 07:59:50|198.38|195.98|198.45|196.05|198.51|196.11|198.38|195.98|0
1651219200000|2022-04-29 08:00:00|198.71|196.31|199.12|196.72|199.12|196.72|198.18|195.78|0
1651219210000|2022-04-29 08:00:10|198.58|196.18|198.85|196.45|198.85|196.45|198.58|196.18|0
1651219220000|2022-04-29 08:00:20|198.98|196.58|198.51|196.11|198.98|196.58|198.51|196.11|0
1651219230000|2022-04-29 08:00:30|198.58|196.18|198.44|196.04|198.58|196.18|198.18|195.78|0
1651219240000|2022-04-29 08:00:40|198.18|195.78|198.11|195.71|198.18|195.78|198.04|195.64|0
1651219250000|2022-04-29 08:00:50|198.24|195.84|198.04|195.64|198.24|195.84|197.91|195.51|0
1651219260000|2022-04-29 08:01:00|197.77|195.37|197.91|195.51|197.91|195.51|197.64|195.24|0
1651219270000|2022-04-29 08:01:10|198.31|195.91|198.44|196.04|198.58|196.18|198.31|195.91|0
1651219280000|2022-04-29 08:01:20|198.58|196.18|199.25|196.85|199.25|196.85|198.51|196.11|0
1651219290000|2022-04-29 08:01:30|199.12|196.72|198.98|196.58|199.12|196.72|198.98|196.58|0
1651219300000|2022-04-29 08:01:40|198.78|196.38|198.31|195.91|198.78|196.38|198.31|195.91|0
1651219310000|2022-04-29 08:01:50|198.71|196.31|198.04|195.64|198.71|196.31|198.04|195.64|0
1651219320000|2022-04-29 08:02:00|198.44|196.04|198.04|195.64|198.44|196.04|197.84|195.44|0
1651219330000|2022-04-29 08:02:10|197.77|195.37|198.44|196.04|198.44|196.04|197.77|195.37|0
1651219340000|2022-04-29 08:02:20|198.31|195.91|198.58|196.18|198.58|196.18|198.31|195.91|0
1651219350000|2022-04-29 08:02:30|198.51|196.11|198.44|196.04|198.58|196.18|198.44|196.04|0
1651219360000|2022-04-29 08:02:40|198.58|196.18|198.58|196.18|198.58|196.18|198.58|196.18|0
1651219370000|2022-04-29 08:02:50|198.71|196.31|199.93|197.53|199.93|197.53|198.71|196.31|0
1651219380000|2022-04-29 08:03:00|199.79|197.39|200.06|197.66|200.2|197.8|199.79|197.39|0
1651219390000|2022-04-29 08:03:10|199.45|197.05|199.39|196.99|199.66|197.26|199.39|196.99|0
1651219400000|2022-04-29 08:03:20|199.32|196.92|199.39|196.99|199.39|196.99|199.25|196.85|0
1651219410000|2022-04-29 08:03:30|199.32|196.92|198.85|196.45|199.32|196.92|198.85|196.45|0
1651219420000|2022-04-29 08:03:40|198.91|196.51|198.85|196.45|198.91|196.51|198.85|196.45|0
1651219430000|2022-04-29 08:03:50|198.98|196.58|199.25|196.85|199.25|196.85|198.98|196.58|0
1651219440000|2022-04-29 08:04:00|199.05|196.65|199.31|196.91|199.38|196.98|198.98|196.58|0
1651219450000|2022-04-29 08:04:10|199.38|196.98|199.92|197.52|199.92|197.52|199.31|196.91|0
1651219460000|2022-04-29 08:04:20|200.06|197.66|199.85|197.45|200.19|197.79|199.85|197.45|0
1651219470000|2022-04-29 08:04:30|199.65|197.25|199.38|196.98|199.65|197.25|199.38|196.98|0
1651219480000|2022-04-29 08:04:40|199.31|196.91|199.38|196.98|199.38|196.98|199.25|196.85|0
1651219490000|2022-04-29 08:04:50|199.31|196.91|199.92|197.52|199.92|197.52|199.31|196.91|0
1651219500000|2022-04-29 08:05:00|200.19|197.79|201.01|198.61|201.01|198.61|200.19|197.79|0
1651219510000|2022-04-29 08:05:10|200.94|198.54|200.33|197.93|200.94|198.54|200.33|197.93|0
1651219520000|2022-04-29 08:05:20|200.26|197.86|200.66|198.26|200.66|198.26|200.26|197.86|0
1651219530000|2022-04-29 08:05:30|200.06|197.66|200.19|197.79|200.19|197.79|200.06|197.66|0
1651219540000|2022-04-29 08:05:40|200.33|197.93|200.06|197.66|200.39|197.99|200.06|197.66|0
1651219550000|2022-04-29 08:05:50|199.92|197.52|199.79|197.39|200.19|197.79|199.79|197.39|0
1651219560000|2022-04-29 08:06:00|199.85|197.45|200.06|197.66|200.06|197.66|199.85|197.45|0
1651219570000|2022-04-29 08:06:10|199.92|197.52|199.52|197.12|199.92|197.52|199.52|197.12|0
1651219580000|2022-04-29 08:06:20|199.38|196.98|199.31|196.91|199.38|196.98|199.25|196.85|0
1651219590000|2022-04-29 08:06:30|199.18|196.78|199.11|196.71|199.18|196.78|199.04|196.64|0
1651219600000|2022-04-29 08:06:40|199.18|196.78|198.57|196.17|199.18|196.78|198.57|196.17|0
1651219610000|2022-04-29 08:06:50|198.31|195.91|198.44|196.04|198.44|196.04|198.31|195.91|0
1651219620000|2022-04-29 08:07:00|198.37|195.97|198.04|195.64|198.37|195.97|198.04|195.64|0
1651219630000|2022-04-29 08:07:10|198.44|196.04|198.44|196.04|198.44|196.04|198.3|195.9|0
1651219640000|2022-04-29 08:07:20|198.3|195.9|198.44|196.04|198.57|196.17|198.3|195.9|0
1651219650000|2022-04-29 08:07:30|198.57|196.17|198.98|196.58|198.98|196.58|198.57|196.17|0
1651219660000|2022-04-29 08:07:40|199.11|196.71|199.11|196.71|199.11|196.71|198.98|196.58|0
1651219670000|2022-04-29 08:07:50|198.98|196.58|199.25|196.85|199.25|196.85|198.71|196.31|0
1651219680000|2022-04-29 08:08:00|199.18|196.78|198.84|196.44|199.25|196.85|198.84|196.44|0
1651219690000|2022-04-29 08:08:10|198.77|196.37|198.57|196.17|198.98|196.58|198.57|196.17|0
1651219700000|2022-04-29 08:08:20|198.64|196.24|198.71|196.31|198.71|196.31|198.57|196.17|0
1651219710000|2022-04-29 08:08:30|198.84|196.44|198.84|196.44|198.84|196.44|198.84|196.44|0
1651219720000|2022-04-29 08:08:40|198.91|196.51|199.38|196.98|199.38|196.98|198.84|196.44|0
1651219730000|2022-04-29 08:08:50|198.98|196.58|199.25|196.85|199.25|196.85|198.98|196.58|0
1651219740000|2022-04-29 08:09:00|198.84|196.44|198.84|196.44|198.91|196.51|198.84|196.44|0
1651219750000|2022-04-29 08:09:10|198.57|196.17|198.98|196.58|198.98|196.58|198.57|196.17|0
1651219760000|2022-04-29 08:09:20|199.04|196.64|199.25|196.85|199.38|196.98|199.04|196.64|0
1651219770000|2022-04-29 08:09:30|199.38|196.98|199.25|196.85|199.38|196.98|199.25|196.85|0
1651219780000|2022-04-29 08:09:40|199.31|196.91|199.38|196.98|199.38|196.98|199.25|196.85|0
1651219790000|2022-04-29 08:09:50|199.31|196.91|199.38|196.98|199.38|196.98|199.31|196.91|0
1651219800000|2022-04-29 08:10:00|199.51|197.11|199.31|196.91|199.51|197.11|199.24|196.84|0
1651219810000|2022-04-29 08:10:10|199.17|196.77|199.11|196.71|199.24|196.84|199.11|196.71|0
1651219820000|2022-04-29 08:10:20|199.17|196.77|199.38|196.98|199.38|196.98|199.17|196.77|0
1651219830000|2022-04-29 08:10:30|199.51|197.11|199.11|196.71|199.51|197.11|199.11|196.71|0
1651219840000|2022-04-29 08:10:40|199.51|197.11|199.71|197.31|199.78|197.38|199.51|197.11|0
1651219850000|2022-04-29 08:10:50|199.65|197.25|199.24|196.84|200.05|197.65|199.24|196.84|0
1651219860000|2022-04-29 08:11:00|199.11|196.71|199.31|196.91|199.31|196.91|199.11|196.71|0
1651219870000|2022-04-29 08:11:10|199.71|197.31|199.65|197.25|199.71|197.31|199.65|197.25|0
1651219880000|2022-04-29 08:11:20|199.78|197.38|199.78|197.38|199.78|197.38|199.65|197.25|0
1651219890000|2022-04-29 08:11:30|199.71|197.31|199.78|197.38|199.78|197.38|199.71|197.31|0
1651219900000|2022-04-29 08:11:40|199.65|197.25|199.65|197.25|199.65|197.25|199.65|197.25|0
1651219910000|2022-04-29 08:11:50|199.78|197.38|200.05|197.65|200.05|197.65|199.78|197.38|0
1651219920000|2022-04-29 08:12:00|199.98|197.58|199.92|197.52|199.98|197.58|199.85|197.45|0
1651219930000|2022-04-29 08:12:10|199.85|197.45|200.12|197.72|200.12|197.72|199.85|197.45|0
1651219940000|2022-04-29 08:12:20|200.19|197.79|199.92|197.52|200.19|197.79|199.92|197.52|0
1651219950000|2022-04-29 08:12:30|199.85|197.45|199.92|197.52|199.92|197.52|199.85|197.45|0
1651219960000|2022-04-29 08:12:40|200.05|197.65|200.05|197.65|200.05|197.65|200.05|197.65|0
1651219970000|2022-04-29 08:12:50|200.19|197.79|199.98|197.58|200.19|197.79|199.98|197.58|0
1651219980000|2022-04-29 08:13:00|199.78|197.38|199.78|197.38|200.05|197.65|199.78|197.38|0
1651219990000|2022-04-29 08:13:10|199.92|197.52|200.05|197.65|200.05|197.65|199.92|197.52|0
1651220000000|2022-04-29 08:13:20|200.19|197.79|200.19|197.79|200.19|197.79|200.19|197.79|0
1651220010000|2022-04-29 08:13:30|200.32|197.92|200.05|197.65|200.32|197.92|200.05|197.65|0
1651220020000|2022-04-29 08:13:40|199.98|197.58|199.92|197.52|200.05|197.65|199.92|197.52|0
1651220040000|2022-04-29 08:14:00|199.78|197.38|199.78|197.38|199.78|197.38|199.65|197.25|0
1651220050000|2022-04-29 08:14:10|200.05|197.65|200.05|197.65|200.05|197.65|200.05|197.65|0
1651220060000|2022-04-29 08:14:20|200.19|197.79|199.78|197.38|200.19|197.79|199.78|197.38|0
1651220070000|2022-04-29 08:14:30|199.92|197.52|199.78|197.38|200.05|197.65|199.78|197.38|0
1651220080000|2022-04-29 08:14:40|199.65|197.25|199.65|197.25|199.65|197.25|199.65|197.25|0
1651220090000|2022-04-29 08:14:50|199.78|197.38|199.71|197.31|199.78|197.38|199.65|197.25|0
1651220100000|2022-04-29 08:15:00|199.78|197.38|199.71|197.31|199.78|197.38|199.65|197.25|0
1651220110000|2022-04-29 08:15:10|199.78|197.38|199.92|197.52|199.92|197.52|199.78|197.38|0
1651220120000|2022-04-29 08:15:20|199.91|197.51|200.05|197.65|200.05|197.65|199.91|197.51|0
1651220130000|2022-04-29 08:15:30|200.19|197.79|199.98|197.58|200.19|197.79|199.98|197.58|0
1651220140000|2022-04-29 08:15:40|199.78|197.38|200.32|197.92|200.32|197.92|199.78|197.38|0
1651220150000|2022-04-29 08:15:50|200.46|198.06|200.86|198.46|200.86|198.46|200.46|198.06|0
1651220160000|2022-04-29 08:16:00|200.73|198.33|200.66|198.26|200.73|198.33|200.59|198.19|0
1651220170000|2022-04-29 08:16:10|200.59|198.19|200.32|197.92|200.59|198.19|200.32|197.92|0
1651220180000|2022-04-29 08:16:20|200.25|197.85|200.25|197.85|200.45|198.05|200.25|197.85|0
1651220190000|2022-04-29 08:16:30|200.32|197.92|199.98|197.58|200.32|197.92|199.98|197.58|0
1651220200000|2022-04-29 08:16:40|200.05|197.65|200.32|197.92|200.32|197.92|200.05|197.65|0
1651220210000|2022-04-29 08:16:50|200.18|197.78|199.91|197.51|200.18|197.78|199.91|197.51|0
1651220220000|2022-04-29 08:17:00|200.45|198.05|200.25|197.85|200.45|198.05|200.25|197.85|0
1651220230000|2022-04-29 08:17:10|200.32|197.92|200.18|197.78|200.32|197.92|200.18|197.78|0
1651220240000|2022-04-29 08:17:20|200.32|197.92|199.91|197.51|200.32|197.92|199.91|197.51|0
1651220250000|2022-04-29 08:17:30|199.84|197.44|199.78|197.38|200.05|197.65|199.78|197.38|0
1651220260000|2022-04-29 08:17:40|199.84|197.44|200.05|197.65|200.05|197.65|199.64|197.24|0
1651220270000|2022-04-29 08:17:50|199.91|197.51|199.91|197.51|200.05|197.65|199.91|197.51|0
1651220280000|2022-04-29 08:18:00|199.78|197.38|200.05|197.65|200.05|197.65|199.78|197.38|0
1651220290000|2022-04-29 08:18:10|199.78|197.38|199.91|197.51|199.91|197.51|199.71|197.31|0
1651220300000|2022-04-29 08:18:20|200.05|197.65|200.18|197.78|200.18|197.78|200.05|197.65|0
1651220310000|2022-04-29 08:18:30|200.32|197.92|200.45|198.05|200.52|198.12|200.32|197.92|0
1651220320000|2022-04-29 08:18:40|200.32|197.92|200.05|197.65|200.32|197.92|200.05|197.65|0
1651220330000|2022-04-29 08:18:50|199.98|197.58|199.64|197.24|199.98|197.58|199.64|197.24|0
1651220340000|2022-04-29 08:19:00|199.78|197.38|199.64|197.24|199.78|197.38|199.64|197.24|0
1651220350000|2022-04-29 08:19:10|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1651220360000|2022-04-29 08:19:20|199.64|197.24|199.51|197.11|199.64|197.24|199.51|197.11|0
1651220380000|2022-04-29 08:19:40|199.37|196.97|199.37|196.97|199.37|196.97|199.37|196.97|0
1651220390000|2022-04-29 08:19:50|199.51|197.11|199.24|196.84|199.51|197.11|199.24|196.84|0
1651220400000|2022-04-29 08:20:00|199.1|196.7|199.24|196.84|199.24|196.84|199.1|196.7|0
1651220420000|2022-04-29 08:20:20|199.1|196.7|199.03|196.63|199.1|196.7|199.03|196.63|0
1651220430000|2022-04-29 08:20:30|199.1|196.7|198.97|196.57|199.1|196.7|198.7|196.3|0
1651220440000|2022-04-29 08:20:40|199.1|196.7|198.83|196.43|199.1|196.7|198.83|196.43|0
1651220450000|2022-04-29 08:20:50|198.97|196.57|198.7|196.3|198.97|196.57|198.7|196.3|0
1651220460000|2022-04-29 08:21:00|198.83|196.43|198.56|196.16|198.83|196.43|198.56|196.16|0
1651220470000|2022-04-29 08:21:10|198.7|196.3|198.7|196.3|198.7|196.3|198.7|196.3|0
1651220480000|2022-04-29 08:21:20|198.83|196.43|198.97|196.57|198.97|196.57|198.83|196.43|0
1651220490000|2022-04-29 08:21:30|198.76|196.36|198.7|196.3|198.83|196.43|198.7|196.3|0
1651220500000|2022-04-29 08:21:40|198.76|196.36|198.83|196.43|198.83|196.43|198.7|196.3|0
1651220510000|2022-04-29 08:21:50|198.7|196.3|198.43|196.03|198.7|196.3|198.43|196.03|0
1651220520000|2022-04-29 08:22:00|198.36|195.96|198.02|195.62|198.36|195.96|198.02|195.62|0
1651220530000|2022-04-29 08:22:10|198.16|195.76|197.95|195.55|198.16|195.76|197.89|195.49|0
1651220540000|2022-04-29 08:22:20|198.09|195.69|198.02|195.62|198.09|195.69|198.02|195.62|0
1651220550000|2022-04-29 08:22:30|198.29|195.89|197.89|195.49|198.29|195.89|197.89|195.49|0
1651220560000|2022-04-29 08:22:40|197.55|195.15|197.62|195.22|197.62|195.22|197.55|195.15|0
1651220570000|2022-04-29 08:22:50|197.75|195.35|197.62|195.22|197.82|195.42|197.62|195.22|0
1651220580000|2022-04-29 08:23:00|197.55|195.15|197.49|195.09|197.55|195.15|197.49|195.09|0
1651220590000|2022-04-29 08:23:10|197.62|195.22|197.82|195.42|197.89|195.49|197.62|195.22|0
1651220600000|2022-04-29 08:23:20|198.29|195.89|198.36|195.96|198.43|196.03|198.29|195.89|0
1651220610000|2022-04-29 08:23:30|198.56|196.16|198.22|195.82|198.56|196.16|198.22|195.82|0
1651220620000|2022-04-29 08:23:40|197.89|195.49|197.89|195.49|197.95|195.55|197.89|195.49|0
1651220630000|2022-04-29 08:23:50|197.75|195.35|197.75|195.35|197.89|195.49|197.75|195.35|0
1651220640000|2022-04-29 08:24:00|197.89|195.49|197.75|195.35|197.89|195.49|197.75|195.35|0
1651220650000|2022-04-29 08:24:10|197.62|195.22|197.82|195.42|197.82|195.42|197.62|195.22|0
1651220660000|2022-04-29 08:24:20|197.75|195.35|197.48|195.08|197.75|195.35|197.48|195.08|0
1651220670000|2022-04-29 08:24:30|197.35|194.95|197.35|194.95|197.35|194.95|197.22|194.82|0
1651220680000|2022-04-29 08:24:40|197.48|195.08|197.35|194.95|197.48|195.08|197.35|194.95|0
1651220690000|2022-04-29 08:24:50|197.48|195.08|197.35|194.95|197.48|195.08|197.35|194.95|0
1651220700000|2022-04-29 08:25:00|197.41|195.01|196.68|194.28|197.41|195.01|196.68|194.28|0
1651220710000|2022-04-29 08:25:10|196.61|194.21|196.55|194.15|196.61|194.21|196.28|193.88|0
1651220720000|2022-04-29 08:25:20|196.41|194.01|196.15|193.75|196.41|194.01|196.15|193.75|0
1651220730000|2022-04-29 08:25:30|196.14|193.74|196.14|193.74|196.14|193.74|196.14|193.74|0
1651220740000|2022-04-29 08:25:40|196.01|193.61|195.61|193.21|196.01|193.61|195.61|193.21|0
1651220750000|2022-04-29 08:25:50|195.74|193.34|196.01|193.61|196.01|193.61|195.74|193.34|0
1651220760000|2022-04-29 08:26:00|196.48|194.08|196.28|193.88|196.48|194.08|196.28|193.88|0
1651220770000|2022-04-29 08:26:10|196.21|193.81|196.01|193.61|196.21|193.81|196.01|193.61|0
1651220780000|2022-04-29 08:26:20|196.14|193.74|196.55|194.15|196.55|194.15|196.14|193.74|0
1651220790000|2022-04-29 08:26:30|196.28|193.88|196.41|194.01|196.41|194.01|196.14|193.74|0
1651220800000|2022-04-29 08:26:40|196.14|193.74|196.41|194.01|196.41|194.01|196.14|193.74|0
1651220810000|2022-04-29 08:26:50|196.28|193.88|196.14|193.74|196.28|193.88|196.14|193.74|0
1651220820000|2022-04-29 08:27:00|196.28|193.88|196.14|193.74|196.28|193.88|196.14|193.74|0
1651220830000|2022-04-29 08:27:10|196.28|193.88|196.41|194.01|196.41|194.01|196.14|193.74|0
1651220840000|2022-04-29 08:27:20|196.81|194.41|196.54|194.14|196.81|194.41|196.41|194.01|0
1651220850000|2022-04-29 08:27:30|196.41|194.01|196.01|193.61|196.41|194.01|196.01|193.61|0
1651220860000|2022-04-29 08:27:40|196.07|193.67|196.68|194.28|196.68|194.28|196.07|193.67|0
1651220870000|2022-04-29 08:27:50|196.74|194.34|196.74|194.34|196.74|194.34|196.68|194.28|0
1651220880000|2022-04-29 08:28:00|197.08|194.68|197.75|195.35|197.75|195.35|197.08|194.68|0
1651220890000|2022-04-29 08:28:10|197.48|195.08|197.62|195.22|197.62|195.22|197.48|195.08|0
1651220900000|2022-04-29 08:28:20|197.88|195.48|198.42|196.02|198.42|196.02|197.88|195.48|0
1651220910000|2022-04-29 08:28:30|198.29|195.89|198.02|195.62|198.29|195.89|197.88|195.48|0
1651220920000|2022-04-29 08:28:40|197.88|195.48|198.42|196.02|198.42|196.02|197.88|195.48|0
1651220930000|2022-04-29 08:28:50|198.56|196.16|198.69|196.29|198.69|196.29|198.56|196.16|0
1651220940000|2022-04-29 08:29:00|198.96|196.56|198.96|196.56|199.23|196.83|198.96|196.56|0
1651220950000|2022-04-29 08:29:10|199.23|196.83|198.69|196.29|199.23|196.83|198.69|196.29|0
1651220960000|2022-04-29 08:29:20|198.75|196.35|199.09|196.69|199.09|196.69|198.75|196.35|0
1651220970000|2022-04-29 08:29:30|198.96|196.56|199.77|197.37|199.77|197.37|198.96|196.56|0
1651220980000|2022-04-29 08:29:40|199.9|197.5|199.63|197.23|199.9|197.5|199.63|197.23|0
1651220990000|2022-04-29 08:29:50|199.77|197.37|200.31|197.91|200.31|197.91|199.77|197.37|0
1651221000000|2022-04-29 08:30:00|200.17|197.77|199.63|197.23|200.17|197.77|199.63|197.23|0
1651221010000|2022-04-29 08:30:10|199.5|197.1|199.36|196.96|199.5|197.1|199.36|196.96|0
1651221020000|2022-04-29 08:30:20|199.5|197.1|199.5|197.1|199.5|197.1|199.5|197.1|0
1651221030000|2022-04-29 08:30:30|199.63|197.23|199.97|197.57|200.04|197.64|199.63|197.23|0
1651221040000|2022-04-29 08:30:40|199.56|197.16|199.5|197.1|199.56|197.16|199.43|197.03|0
1651221050000|2022-04-29 08:30:50|199.36|196.96|199.36|196.96|199.36|196.96|199.23|196.83|0
1651221060000|2022-04-29 08:31:00|199.56|197.16|199.5|197.1|199.63|197.23|199.36|196.96|0
1651221070000|2022-04-29 08:31:10|199.63|197.23|199.63|197.23|199.77|197.37|199.5|197.1|0
1651221080000|2022-04-29 08:31:20|199.77|197.37|199.77|197.37|199.77|197.37|199.77|197.37|0
1651221090000|2022-04-29 08:31:30|199.9|197.5|199.77|197.37|199.9|197.5|199.77|197.37|0
1651221100000|2022-04-29 08:31:40|199.83|197.43|200.04|197.64|200.04|197.64|199.83|197.43|0
1651221110000|2022-04-29 08:31:50|199.9|197.5|199.36|196.96|199.9|197.5|199.36|196.96|0
1651221120000|2022-04-29 08:32:00|199.23|196.83|199.36|196.96|199.36|196.96|199.23|196.83|0
1651221130000|2022-04-29 08:32:10|199.5|197.1|199.5|197.1|199.5|197.1|199.5|197.1|0
1651221140000|2022-04-29 08:32:20|199.63|197.23|200.1|197.7|200.17|197.77|199.63|197.23|0
1651221150000|2022-04-29 08:32:30|199.97|197.57|199.77|197.37|199.97|197.57|199.77|197.37|0
1651221160000|2022-04-29 08:32:40|199.9|197.5|200.04|197.64|200.04|197.64|199.9|197.5|0
1651221170000|2022-04-29 08:32:50|199.9|197.5|199.9|197.5|199.9|197.5|199.9|197.5|0
1651221180000|2022-04-29 08:33:00|200.04|197.64|200.17|197.77|200.17|197.77|200.04|197.64|0
1651221190000|2022-04-29 08:33:10|200.24|197.84|200.31|197.91|200.31|197.91|200.24|197.84|0
1651221200000|2022-04-29 08:33:20|200.17|197.77|199.49|197.09|200.17|197.77|199.49|197.09|0
1651221210000|2022-04-29 08:33:30|199.29|196.89|199.36|196.96|199.42|197.02|199.29|196.89|0
1651221220000|2022-04-29 08:33:40|199.29|196.89|199.36|196.96|199.36|196.96|199.29|196.89|0
1651221230000|2022-04-29 08:33:50|199.22|196.82|198.55|196.15|199.22|196.82|198.55|196.15|0
1651221240000|2022-04-29 08:34:00|198.21|195.81|198.21|195.81|198.21|195.81|198.21|195.81|0
1651221250000|2022-04-29 08:34:10|198.15|195.75|197.81|195.41|198.15|195.75|197.81|195.41|0
1651221260000|2022-04-29 08:34:20|197.88|195.48|197.74|195.34|197.88|195.48|197.74|195.34|0
1651221270000|2022-04-29 08:34:30|197.61|195.21|197.48|195.08|197.61|195.21|197.48|195.08|0
1651221280000|2022-04-29 08:34:40|197.74|195.34|197.48|195.08|197.74|195.34|197.48|195.08|0
1651221290000|2022-04-29 08:34:50|197.34|194.94|197.34|194.94|197.41|195.01|197.34|194.94|0
1651221300000|2022-04-29 08:35:00|197.14|194.74|197.41|195.01|197.48|195.08|197.14|194.74|0
1651221310000|2022-04-29 08:35:10|197.48|195.08|197.74|195.34|197.74|195.34|197.48|195.08|0
1651221320000|2022-04-29 08:35:20|197.61|195.21|197.34|194.94|197.61|195.21|197.34|194.94|0
1651221330000|2022-04-29 08:35:30|197.21|194.81|196.94|194.54|197.21|194.81|196.94|194.54|0
1651221340000|2022-04-29 08:35:40|197.07|194.67|197.21|194.81|197.21|194.81|197.07|194.67|0
1651221350000|2022-04-29 08:35:50|197.27|194.87|198.01|195.61|198.01|195.61|197.27|194.87|0
1651221360000|2022-04-29 08:36:00|197.94|195.54|197.74|195.34|197.94|195.54|197.61|195.21|0
1651221370000|2022-04-29 08:36:10|197.47|195.07|197.27|194.87|197.47|195.07|197.27|194.87|0
1651221380000|2022-04-29 08:36:20|197.21|194.81|197.07|194.67|197.21|194.81|197.07|194.67|0
1651221390000|2022-04-29 08:36:30|197.14|194.74|197.4|195|197.47|195.07|197.14|194.74|0
1651221400000|2022-04-29 08:36:40|197.47|195.07|196.4|194|197.47|195.07|196.4|194|0
1651221410000|2022-04-29 08:36:50|196.14|193.74|196.2|193.8|196.4|194|196.14|193.74|0
1651221420000|2022-04-29 08:37:00|196|193.6|195.73|193.33|196|193.6|195.73|193.33|0
1651221430000|2022-04-29 08:37:10|195.33|192.93|195.47|193.07|195.47|193.07|195.2|192.8|0
1651221440000|2022-04-29 08:37:20|195.53|193.13|195.6|193.2|195.6|193.2|195.47|193.07|0
1651221450000|2022-04-29 08:37:30|195.87|193.47|195.6|193.2|195.87|193.47|195.6|193.2|0
1651221460000|2022-04-29 08:37:40|195.47|193.07|195.26|192.86|195.47|193.07|195.2|192.8|0
1651221470000|2022-04-29 08:37:50|195.33|192.93|195.07|192.67|195.33|192.93|195.07|192.67|0
1651221480000|2022-04-29 08:38:00|194.93|192.53|195.33|192.93|195.33|192.93|194.93|192.53|0
1651221490000|2022-04-29 08:38:10|195.26|192.86|195.33|192.93|195.47|193.07|195.26|192.86|0
1651221500000|2022-04-29 08:38:20|195.2|192.8|195.47|193.07|195.47|193.07|195.2|192.8|0
1651221510000|2022-04-29 08:38:30|195.33|192.93|195.2|192.8|195.47|193.07|195.2|192.8|0
1651221520000|2022-04-29 08:38:40|195.26|192.86|195.07|192.67|195.26|192.86|194.93|192.53|0
1651221530000|2022-04-29 08:38:50|195.2|192.8|195.6|193.2|195.6|193.2|195.2|192.8|0
1651221540000|2022-04-29 08:39:00|195.73|193.33|195.6|193.2|195.73|193.33|195.53|193.13|0
1651221550000|2022-04-29 08:39:10|195.73|193.33|196|193.6|196.13|193.73|195.73|193.33|0
1651221560000|2022-04-29 08:39:20|196.13|193.73|196.13|193.73|196.13|193.73|196.06|193.66|0
1651221570000|2022-04-29 08:39:30|196.53|194.13|196.27|193.87|196.53|194.13|196.27|193.87|0
1651221580000|2022-04-29 08:39:40|195.73|193.33|195.33|192.93|195.73|193.33|195.33|192.93|0
1651221590000|2022-04-29 08:39:50|195.2|192.8|194.93|192.53|195.2|192.8|194.93|192.53|0
1651221600000|2022-04-29 08:40:00|195.07|192.67|195.07|192.67|195.2|192.8|195.07|192.67|0
1651221610000|2022-04-29 08:40:10|194.93|192.53|195.47|193.07|195.47|193.07|194.93|192.53|0
1651221620000|2022-04-29 08:40:20|195.6|193.2|195.33|192.93|195.6|193.2|195.2|192.8|0
1651221630000|2022-04-29 08:40:30|195.26|192.86|195.33|192.93|195.33|192.93|195.2|192.8|0
1651221640000|2022-04-29 08:40:40|195.2|192.8|195.33|192.93|195.33|192.93|195.2|192.8|0
1651221650000|2022-04-29 08:40:50|195.2|192.8|195.06|192.66|195.2|192.8|195.06|192.66|0
1651221660000|2022-04-29 08:41:00|194.93|192.53|195.06|192.66|195.2|192.8|194.93|192.53|0
1651221670000|2022-04-29 08:41:10|195.2|192.8|194.93|192.53|195.2|192.8|194.93|192.53|0
1651221680000|2022-04-29 08:41:20|195.06|192.66|195.26|192.86|195.39|192.99|195.06|192.66|0
1651221690000|2022-04-29 08:41:30|195.2|192.8|195.33|192.93|195.33|192.93|195.2|192.8|0
1651221700000|2022-04-29 08:41:40|195.26|192.86|195.46|193.06|195.46|193.06|195.26|192.86|0
1651221710000|2022-04-29 08:41:50|195.33|192.93|195.2|192.8|195.33|192.93|195.06|192.66|0
1651221720000|2022-04-29 08:42:00|195.39|192.99|196|193.6|196|193.6|195.39|192.99|0
1651221730000|2022-04-29 08:42:10|196.33|193.93|196.53|194.13|196.53|194.13|196.26|193.86|0
1651221740000|2022-04-29 08:42:20|196.26|193.86|196.26|193.86|196.26|193.86|195.73|193.33|0
1651221750000|2022-04-29 08:42:30|196.13|193.73|196.13|193.73|196.13|193.73|196|193.6|0
1651221760000|2022-04-29 08:42:40|196.26|193.86|196.13|193.73|196.26|193.86|196.13|193.73|0
1651221770000|2022-04-29 08:42:50|196|193.6|195.73|193.33|196|193.6|195.73|193.33|0
1651221780000|2022-04-29 08:43:00|195.06|192.66|195.6|193.2|195.6|193.2|195.06|192.66|0
1651221790000|2022-04-29 08:43:10|195.46|193.06|195.39|192.99|195.46|193.06|195.26|192.86|0
1651221800000|2022-04-29 08:43:20|195.73|193.33|195.73|193.33|195.73|193.33|195.53|193.13|0
1651221810000|2022-04-29 08:43:30|195.86|193.46|195.79|193.39|195.93|193.53|195.79|193.39|0
1651221820000|2022-04-29 08:43:40|195.66|193.26|195.73|193.33|195.73|193.33|195.66|193.26|0
1651221830000|2022-04-29 08:43:50|195.86|193.46|195.73|193.33|195.86|193.46|195.73|193.33|0
1651221840000|2022-04-29 08:44:00|195.86|193.46|195.46|193.06|195.86|193.46|195.39|192.99|0
1651221850000|2022-04-29 08:44:10|195.6|193.2|195.33|192.93|195.6|193.2|195.26|192.86|0
1651221860000|2022-04-29 08:44:20|195.2|192.8|195.33|192.93|195.46|193.06|195.2|192.8|0
1651221870000|2022-04-29 08:44:30|195.26|192.86|194.93|192.53|195.26|192.86|194.93|192.53|0
1651221880000|2022-04-29 08:44:40|194.8|192.4|194.66|192.26|194.8|192.4|194.66|192.26|0
1651221890000|2022-04-29 08:44:50|194.4|192|194.66|192.26|194.66|192.26|194.4|192|0
1651221900000|2022-04-29 08:45:00|194.26|191.86|194.53|192.13|194.53|192.13|194.26|191.86|0
1651221910000|2022-04-29 08:45:10|194.66|192.26|194.93|192.53|194.99|192.59|194.66|192.26|0
1651221920000|2022-04-29 08:45:20|195.59|193.19|195.46|193.06|195.59|193.19|195.33|192.93|0
1651221930000|2022-04-29 08:45:30|195.59|193.19|196.26|193.86|196.26|193.86|195.59|193.19|0
1651221940000|2022-04-29 08:45:40|196.13|193.73|196.4|194|196.4|194|196.13|193.73|0
1651221950000|2022-04-29 08:45:50|196.26|193.86|196.26|193.86|196.53|194.13|196.26|193.86|0
1651221960000|2022-04-29 08:46:00|196.13|193.73|196.33|193.93|196.4|194|196.13|193.73|0
1651221970000|2022-04-29 08:46:10|196.53|194.13|196.39|193.99|196.53|194.13|196.39|193.99|0
1651221980000|2022-04-29 08:46:20|196.26|193.86|196.19|193.79|196.26|193.86|195.99|193.59|0
1651221990000|2022-04-29 08:46:30|196.33|193.93|196.53|194.13|196.66|194.26|196.33|193.93|0
1651222000000|2022-04-29 08:46:40|196.39|193.99|196.32|193.92|196.39|193.99|196.32|193.92|0
1651222010000|2022-04-29 08:46:50|196.39|193.99|197.06|194.66|197.06|194.66|196.39|193.99|0
1651222020000|2022-04-29 08:47:00|197.13|194.73|197.33|194.93|197.33|194.93|196.99|194.59|0
1651222030000|2022-04-29 08:47:10|197.2|194.8|197.13|194.73|197.33|194.93|197.13|194.73|0
1651222040000|2022-04-29 08:47:20|197.33|194.93|197.26|194.86|197.33|194.93|197.26|194.86|0
1651222050000|2022-04-29 08:47:30|197.2|194.8|196.93|194.53|197.2|194.8|196.93|194.53|0
1651222060000|2022-04-29 08:47:40|196.53|194.13|196.86|194.46|196.93|194.53|196.53|194.13|0
1651222070000|2022-04-29 08:47:50|196.53|194.13|196.53|194.13|196.53|194.13|196.53|194.13|0
1651222080000|2022-04-29 08:48:00|196.39|193.99|196.32|193.92|196.39|193.99|196.26|193.86|0
1651222090000|2022-04-29 08:48:10|196.39|193.99|196.26|193.86|196.79|194.39|196.26|193.86|0
1651222100000|2022-04-29 08:48:20|196.13|193.73|196.53|194.13|196.53|194.13|196.13|193.73|0
1651222110000|2022-04-29 08:48:30|196.39|193.99|196.26|193.86|196.39|193.99|196.13|193.73|0
1651222120000|2022-04-29 08:48:40|196.13|193.73|196.39|193.99|196.39|193.99|196.13|193.73|0
1651222130000|2022-04-29 08:48:50|196.53|194.13|196.26|193.86|196.53|194.13|196.13|193.73|0
1651222140000|2022-04-29 08:49:00|196.13|193.73|196.26|193.86|196.26|193.86|196.13|193.73|0
1651222150000|2022-04-29 08:49:10|196.13|193.73|195.99|193.59|196.13|193.73|195.86|193.46|0
1651222160000|2022-04-29 08:49:20|196.12|193.72|196.12|193.72|196.26|193.86|195.99|193.59|0
1651222180000|2022-04-29 08:49:40|196.26|193.86|196.66|194.26|196.66|194.26|196.12|193.72|0
1651222190000|2022-04-29 08:49:50|196.79|194.39|196.66|194.26|196.93|194.53|196.66|194.26|0
1651222200000|2022-04-29 08:50:00|196.39|193.99|196.39|193.99|196.66|194.26|196.39|193.99|0
1651222210000|2022-04-29 08:50:10|196.32|193.92|196.32|193.92|196.32|193.92|196.32|193.92|0
1651222220000|2022-04-29 08:50:20|196.26|193.86|196.86|194.46|196.86|194.46|196.26|193.86|0
1651222230000|2022-04-29 08:50:30|196.79|194.39|196.52|194.12|196.79|194.39|196.52|194.12|0
1651222240000|2022-04-29 08:50:40|196.66|194.26|196.66|194.26|196.72|194.32|196.52|194.12|0
1651222250000|2022-04-29 08:50:50|196.52|194.12|196.52|194.12|196.52|194.12|196.52|194.12|0
1651222260000|2022-04-29 08:51:00|196.46|194.06|196.39|193.99|196.46|194.06|196.19|193.79|0
1651222270000|2022-04-29 08:51:10|196.45|194.05|196.12|193.72|196.52|194.12|196.12|193.72|0
1651222280000|2022-04-29 08:51:20|195.99|193.59|195.99|193.59|196.12|193.72|195.99|193.59|0
1651222290000|2022-04-29 08:51:30|196.05|193.65|195.99|193.59|196.12|193.72|195.99|193.59|0
1651222300000|2022-04-29 08:51:40|196.12|193.72|196.12|193.72|196.26|193.86|196.12|193.72|0
1651222310000|2022-04-29 08:51:50|196.26|193.86|196.26|193.86|196.32|193.92|196.26|193.86|0
1651222320000|2022-04-29 08:52:00|196.19|193.79|196.12|193.72|196.26|193.86|196.12|193.72|0
1651222330000|2022-04-29 08:52:10|196.66|194.26|196.39|193.99|196.66|194.26|196.39|193.99|0
1651222340000|2022-04-29 08:52:20|196.26|193.86|196.32|193.92|196.32|193.92|196.26|193.86|0
1651222350000|2022-04-29 08:52:30|196.26|193.86|195.19|192.79|196.26|193.86|195.19|192.79|0
1651222360000|2022-04-29 08:52:40|195.52|193.12|195.32|192.92|195.59|193.19|195.32|192.92|0
1651222370000|2022-04-29 08:52:50|195.19|192.79|195.45|193.05|195.45|193.05|195.19|192.79|0
1651222380000|2022-04-29 08:53:00|195.19|192.79|195.39|192.99|195.39|192.99|195.19|192.79|0
1651222390000|2022-04-29 08:53:10|195.45|193.05|195.85|193.45|195.85|193.45|195.45|193.05|0
1651222400000|2022-04-29 08:53:20|195.99|193.59|196.12|193.72|196.12|193.72|195.99|193.59|0
1651222410000|2022-04-29 08:53:30|196.19|193.79|196.25|193.85|196.26|193.86|196.19|193.79|0
1651222420000|2022-04-29 08:53:40|196.19|193.79|196.25|193.85|196.25|193.85|196.19|193.79|0
1651222430000|2022-04-29 08:53:50|196.19|193.79|195.59|193.19|196.19|193.79|195.59|193.19|0
1651222440000|2022-04-29 08:54:00|195.72|193.32|196.12|193.72|196.12|193.72|195.72|193.32|0
1651222450000|2022-04-29 08:54:10|195.85|193.45|195.99|193.59|195.99|193.59|195.85|193.45|0
1651222460000|2022-04-29 08:54:20|196.12|193.72|195.72|193.32|196.12|193.72|195.72|193.32|0
1651222470000|2022-04-29 08:54:30|195.59|193.19|195.59|193.19|195.59|193.19|195.45|193.05|0
1651222480000|2022-04-29 08:54:40|195.72|193.32|195.85|193.45|195.85|193.45|195.72|193.32|0
1651222490000|2022-04-29 08:54:50|195.92|193.52|195.72|193.32|195.99|193.59|195.72|193.32|0
1651222500000|2022-04-29 08:55:00|195.65|193.25|195.72|193.32|195.72|193.32|195.65|193.25|0
1651222520000|2022-04-29 08:55:20|195.78|193.38|195.72|193.32|195.85|193.45|195.72|193.32|0
1651222530000|2022-04-29 08:55:30|195.52|193.12|195.59|193.19|195.59|193.19|195.52|193.12|0
1651222540000|2022-04-29 08:55:40|195.72|193.32|195.85|193.45|195.85|193.45|195.72|193.32|0
1651222550000|2022-04-29 08:55:50|195.99|193.59|195.72|193.32|195.99|193.59|195.72|193.32|0
1651222560000|2022-04-29 08:56:00|195.65|193.25|195.45|193.05|195.72|193.32|195.45|193.05|0
1651222570000|2022-04-29 08:56:10|195.05|192.65|195.05|192.65|195.12|192.72|195.05|192.65|0
1651222580000|2022-04-29 08:56:20|195.12|192.72|195.19|192.79|195.19|192.79|195.12|192.72|0
1651222590000|2022-04-29 08:56:30|195.05|192.65|195.32|192.92|195.45|193.05|195.05|192.65|0
1651222600000|2022-04-29 08:56:40|194.92|192.52|194.52|192.12|194.92|192.52|194.52|192.12|0
1651222610000|2022-04-29 08:56:50|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1651222620000|2022-04-29 08:57:00|194.79|192.39|194.52|192.12|194.79|192.39|194.52|192.12|0
1651222630000|2022-04-29 08:57:10|194.65|192.25|195.05|192.65|195.05|192.65|194.65|192.25|0
1651222640000|2022-04-29 08:57:20|195.18|192.78|195.18|192.78|195.18|192.78|195.18|192.78|0
1651222650000|2022-04-29 08:57:30|195.25|192.85|195.45|193.05|195.45|193.05|195.25|192.85|0
1651222660000|2022-04-29 08:57:40|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1651222670000|2022-04-29 08:57:50|195.38|192.98|195.45|193.05|195.45|193.05|195.38|192.98|0
1651222680000|2022-04-29 08:58:00|195.58|193.18|195.38|192.98|195.58|193.18|195.38|192.98|0
1651222690000|2022-04-29 08:58:10|194.78|192.38|194.92|192.52|194.92|192.52|194.71|192.31|0
1651222700000|2022-04-29 08:58:20|194.98|192.58|195.05|192.65|195.05|192.65|194.98|192.58|0
1651222710000|2022-04-29 08:58:30|195.18|192.78|195.18|192.78|195.18|192.78|195.05|192.65|0
1651222720000|2022-04-29 08:58:40|195.32|192.92|195.18|192.78|195.32|192.92|195.18|192.78|0
1651222730000|2022-04-29 08:58:50|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1651222750000|2022-04-29 08:59:10|195.18|192.78|195.18|192.78|195.18|192.78|195.18|192.78|0
1651222760000|2022-04-29 08:59:20|195.32|192.92|195.25|192.85|195.32|192.92|195.25|192.85|0
1651222770000|2022-04-29 08:59:30|195.32|192.92|195.32|192.92|195.32|192.92|195.32|192.92|0
1651222780000|2022-04-29 08:59:40|195.38|192.98|195.58|193.18|195.58|193.18|195.38|192.98|0
1651222790000|2022-04-29 08:59:50|195.45|193.05|195.45|193.05|195.45|193.05|195.45|193.05|0
1651222800000|2022-04-29 09:00:00|195.51|193.11|195.18|192.78|195.51|193.11|195.18|192.78|0
1651222810000|2022-04-29 09:00:10|194.92|192.52|195.18|192.78|195.18|192.78|194.92|192.52|0
1651222820000|2022-04-29 09:00:20|195.05|192.65|194.52|192.12|195.05|192.65|194.31|191.91|0
1651222830000|2022-04-29 09:00:30|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1651222840000|2022-04-29 09:00:40|194.65|192.25|194.65|192.25|194.65|192.25|194.65|192.25|0
1651222850000|2022-04-29 09:00:50|195.05|192.65|194.78|192.38|195.05|192.65|194.78|192.38|0
1651222860000|2022-04-29 09:01:00|194.38|191.98|194.05|191.65|194.38|191.98|193.98|191.58|0
1651222870000|2022-04-29 09:01:10|194.12|191.72|194.38|191.98|194.52|192.12|194.12|191.72|0
1651222880000|2022-04-29 09:01:20|194.52|192.12|194.25|191.85|194.52|192.12|194.25|191.85|0
1651222890000|2022-04-29 09:01:30|194.38|191.98|194.65|192.25|194.65|192.25|194.38|191.98|0
1651222900000|2022-04-29 09:01:40|193.27|190.87|194.05|191.65|194.05|191.65|193.27|190.87|0
1651222910000|2022-04-29 09:01:50|194.83|192.43|194.96|192.56|194.96|192.56|194.69|192.29|0
1651222920000|2022-04-29 09:02:00|195.23|192.83|194.96|192.56|195.36|192.96|194.96|192.56|0
1651222930000|2022-04-29 09:02:10|195.02|192.62|195.23|192.83|195.23|192.83|195.02|192.62|0
1651222940000|2022-04-29 09:02:20|195.49|193.09|195.36|192.96|195.49|193.09|195.36|192.96|0
1651222950000|2022-04-29 09:02:30|195.49|193.09|195.36|192.96|195.49|193.09|195.36|192.96|0
1651222960000|2022-04-29 09:02:40|195.49|193.09|195.36|192.96|195.62|193.22|195.36|192.96|0
1651222970000|2022-04-29 09:02:50|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1651222980000|2022-04-29 09:03:00|195.36|192.96|195.36|192.96|195.76|193.36|195.36|192.96|0
1651222990000|2022-04-29 09:03:10|195.22|192.82|195.49|193.09|195.49|193.09|195.22|192.82|0
1651223000000|2022-04-29 09:03:20|195.62|193.22|195.36|192.96|195.62|193.22|195.36|192.96|0
1651223010000|2022-04-29 09:03:30|195.22|192.82|195.22|192.82|195.22|192.82|195.22|192.82|0
1651223020000|2022-04-29 09:03:40|195.16|192.76|195.16|192.76|195.16|192.76|195.16|192.76|0
1651223030000|2022-04-29 09:03:50|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1651223040000|2022-04-29 09:04:00|194.82|192.42|194.82|192.42|194.82|192.42|194.76|192.36|0
1651223050000|2022-04-29 09:04:10|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1651223060000|2022-04-29 09:04:20|195.09|192.69|195.09|192.69|195.22|192.82|195.09|192.69|0
1651223070000|2022-04-29 09:04:30|195.15|192.75|195.09|192.69|195.15|192.75|195.09|192.69|0
1651223080000|2022-04-29 09:04:40|195.15|192.75|195.09|192.69|195.15|192.75|195.09|192.69|0
1651223090000|2022-04-29 09:04:50|195.22|192.82|195.09|192.69|195.22|192.82|195.09|192.69|0
1651223100000|2022-04-29 09:05:00|195.22|192.82|195.09|192.69|195.22|192.82|195.09|192.69|0
1651223120000|2022-04-29 09:05:20|194.96|192.56|194.42|192.02|194.96|192.56|194.42|192.02|0
1651223130000|2022-04-29 09:05:30|194.29|191.89|194.29|191.89|194.29|191.89|194.29|191.89|0
1651223140000|2022-04-29 09:05:40|194.16|191.76|194.16|191.76|194.16|191.76|194.16|191.76|0
1651223150000|2022-04-29 09:05:50|194.03|191.63|193.23|190.83|194.03|191.63|193.1|190.7|0
1651223160000|2022-04-29 09:06:00|193.36|190.96|193.63|191.23|193.76|191.36|193.23|190.83|0
1651223170000|2022-04-29 09:06:10|193.36|190.96|193.03|190.63|193.36|190.96|192.97|190.57|0
1651223180000|2022-04-29 09:06:20|193.23|190.83|193.1|190.7|193.5|191.1|193.1|190.7|0
1651223190000|2022-04-29 09:06:30|193.23|190.83|193.1|190.7|193.36|190.96|193.1|190.7|0
1651223200000|2022-04-29 09:06:40|193.23|190.83|193.63|191.23|193.76|191.36|193.23|190.83|0
1651223210000|2022-04-29 09:06:50|193.69|191.29|193.63|191.23|193.69|191.29|193.5|191.1|0
1651223220000|2022-04-29 09:07:00|193.5|191.1|193.89|191.49|194.03|191.63|193.5|191.1|0
1651223230000|2022-04-29 09:07:10|194.16|191.76|193.89|191.49|194.16|191.76|193.89|191.49|0
1651223240000|2022-04-29 09:07:20|193.5|191.1|193.49|191.09|193.5|191.1|193.36|190.96|0
1651223250000|2022-04-29 09:07:30|193.63|191.23|193.63|191.23|193.63|191.23|193.49|191.09|0
1651223260000|2022-04-29 09:07:40|193.36|190.96|193.36|190.96|193.36|190.96|193.36|190.96|0
1651223270000|2022-04-29 09:07:50|193.16|190.76|193.23|190.83|193.23|190.83|193.16|190.76|0
1651223280000|2022-04-29 09:08:00|193.1|190.7|193.1|190.7|193.1|190.7|193.1|190.7|0
1651223290000|2022-04-29 09:08:10|192.96|190.56|192.96|190.56|192.96|190.56|192.96|190.56|0
1651223300000|2022-04-29 09:08:20|193.03|190.63|192.57|190.17|193.03|190.63|192.57|190.17|0
1651223310000|2022-04-29 09:08:30|192.3|189.9|192.17|189.77|192.3|189.9|192.04|189.64|0
1651223320000|2022-04-29 09:08:40|192.44|190.04|192.3|189.9|192.44|190.04|192.3|189.9|0
1651223330000|2022-04-29 09:08:50|192.17|189.77|192.44|190.04|192.44|190.04|192.17|189.77|0
1651223340000|2022-04-29 09:09:00|192.3|189.9|192.7|190.3|192.7|190.3|192.3|189.9|0
1651223350000|2022-04-29 09:09:10|192.63|190.23|192.83|190.43|192.83|190.43|192.63|190.23|0
1651223360000|2022-04-29 09:09:20|192.96|190.56|192.44|190.04|192.96|190.56|192.44|190.04|0
1651223370000|2022-04-29 09:09:30|192.37|189.97|192.1|189.7|192.37|189.97|192.1|189.7|0
1651223380000|2022-04-29 09:09:40|192.3|189.9|192.44|190.04|192.44|190.04|192.23|189.83|0
1651223390000|2022-04-29 09:09:50|192.3|189.9|192.57|190.17|192.7|190.3|192.3|189.9|0
1651223400000|2022-04-29 09:10:00|192.7|190.3|192.7|190.3|192.7|190.3|192.57|190.17|0
1651223410000|2022-04-29 09:10:10|192.3|189.9|192.23|189.83|192.3|189.9|192.23|189.83|0
1651223420000|2022-04-29 09:10:20|192.17|189.77|192.5|190.1|192.5|190.1|192.17|189.77|0
1651223430000|2022-04-29 09:10:30|192.43|190.03|192.17|189.77|192.43|190.03|192.17|189.77|0
1651223440000|2022-04-29 09:10:40|192.04|189.64|192.17|189.77|192.17|189.77|192.04|189.64|0
1651223450000|2022-04-29 09:10:50|192.3|189.9|192.17|189.77|192.43|190.03|192.17|189.77|0
1651223460000|2022-04-29 09:11:00|192.1|189.7|192.43|190.03|192.43|190.03|192.1|189.7|0
1651223480000|2022-04-29 09:11:20|192.83|190.43|192.57|190.17|192.83|190.43|192.5|190.1|0
1651223490000|2022-04-29 09:11:30|192.43|190.03|192.57|190.17|192.57|190.17|192.43|190.03|0
1651223500000|2022-04-29 09:11:40|192.76|190.36|192.7|190.3|192.76|190.36|192.7|190.3|0
1651223510000|2022-04-29 09:11:50|192.83|190.43|192.57|190.17|192.83|190.43|192.57|190.17|0
1651223520000|2022-04-29 09:12:00|192.7|190.3|192.96|190.56|192.96|190.56|192.7|190.3|0
1651223530000|2022-04-29 09:12:10|192.89|190.49|193.23|190.83|193.23|190.83|192.89|190.49|0
1651223540000|2022-04-29 09:12:20|193.09|190.69|192.96|190.56|193.09|190.69|192.96|190.56|0
1651223550000|2022-04-29 09:12:30|193.09|190.69|193.02|190.62|193.16|190.76|193.02|190.62|0
1651223560000|2022-04-29 09:12:40|192.7|190.3|193.09|190.69|193.09|190.69|192.7|190.3|0
1651223570000|2022-04-29 09:12:50|192.96|190.56|192.83|190.43|192.96|190.56|192.83|190.43|0
1651223580000|2022-04-29 09:13:00|193.02|190.62|192.96|190.56|193.02|190.62|192.96|190.56|0
1651223590000|2022-04-29 09:13:10|192.89|190.49|192.83|190.43|192.89|190.49|192.83|190.43|0
1651223600000|2022-04-29 09:13:20|192.56|190.16|192.7|190.3|192.7|190.3|192.56|190.16|0
1651223610000|2022-04-29 09:13:30|192.63|190.23|192.83|190.43|192.83|190.43|192.63|190.23|0
1651223620000|2022-04-29 09:13:40|192.96|190.56|192.7|190.3|192.96|190.56|192.7|190.3|0
1651223630000|2022-04-29 09:13:50|192.56|190.16|192.96|190.56|192.96|190.56|192.56|190.16|0
1651223640000|2022-04-29 09:14:00|192.83|190.43|192.7|190.3|192.83|190.43|192.56|190.16|0
1651223650000|2022-04-29 09:14:10|192.43|190.03|192.17|189.77|192.49|190.09|192.17|189.77|0
1651223660000|2022-04-29 09:14:20|192.3|189.9|192.3|189.9|192.3|189.9|192.17|189.77|0
1651223670000|2022-04-29 09:14:30|192.23|189.83|192.43|190.03|192.43|190.03|192.23|189.83|0
1651223680000|2022-04-29 09:14:40|192.3|189.9|192.3|189.9|192.36|189.96|192.3|189.9|0
1651223690000|2022-04-29 09:14:50|192.17|189.77|192.17|189.77|192.3|189.9|192.17|189.77|0
1651223700000|2022-04-29 09:15:00|192.03|189.63|192.56|190.16|192.56|190.16|192.03|189.63|0
1651223710000|2022-04-29 09:15:10|192.43|190.03|192.03|189.63|192.43|190.03|192.03|189.63|0
1651223720000|2022-04-29 09:15:20|192.56|190.16|192.43|190.03|192.56|190.16|192.43|190.03|0
1651223730000|2022-04-29 09:15:30|192.3|189.9|192.3|189.9|192.43|190.03|192.3|189.9|0
1651223750000|2022-04-29 09:15:50|192.36|189.96|191.9|189.5|192.36|189.96|191.9|189.5|0
1651223760000|2022-04-29 09:16:00|191.77|189.37|191.24|188.84|191.77|189.37|191.24|188.84|0
1651223770000|2022-04-29 09:16:10|191.38|188.98|191.38|188.98|191.38|188.98|191.38|188.98|0
1651223780000|2022-04-29 09:16:20|191.24|188.84|191.51|189.11|191.51|189.11|191.18|188.78|0
1651223790000|2022-04-29 09:16:30|191.37|188.97|191.7|189.3|191.7|189.3|191.37|188.97|0
1651223800000|2022-04-29 09:16:40|191.64|189.24|191.77|189.37|191.77|189.37|191.64|189.24|0
1651223810000|2022-04-29 09:16:50|191.9|189.5|191.77|189.37|191.9|189.5|191.77|189.37|0
1651223820000|2022-04-29 09:17:00|191.9|189.5|191.77|189.37|191.9|189.5|191.77|189.37|0
1651223830000|2022-04-29 09:17:10|191.9|189.5|191.77|189.37|191.9|189.5|191.77|189.37|0
1651223840000|2022-04-29 09:17:20|191.64|189.24|191.37|188.97|191.64|189.24|191.37|188.97|0
1651223850000|2022-04-29 09:17:30|191.24|188.84|191.11|188.71|191.24|188.84|191.11|188.71|0
1651223860000|2022-04-29 09:17:40|191.24|188.84|191.24|188.84|191.24|188.84|191.24|188.84|0
1651223870000|2022-04-29 09:17:50|191.37|188.97|191.77|189.37|191.77|189.37|191.37|188.97|0
1651223880000|2022-04-29 09:18:00|191.64|189.24|191.64|189.24|191.64|189.24|191.57|189.17|0
1651223890000|2022-04-29 09:18:10|191.51|189.11|191.64|189.24|191.64|189.24|191.51|189.11|0
1651223900000|2022-04-29 09:18:20|191.7|189.3|191.64|189.24|191.77|189.37|191.64|189.24|0
1651223910000|2022-04-29 09:18:30|191.77|189.37|191.77|189.37|191.77|189.37|191.77|189.37|0
1651223920000|2022-04-29 09:18:40|191.9|189.5|192.03|189.63|192.03|189.63|191.9|189.5|0
1651223930000|2022-04-29 09:18:50|192.09|189.69|192.03|189.63|192.09|189.69|192.03|189.63|0
1651223940000|2022-04-29 09:19:00|191.77|189.37|192.03|189.63|192.03|189.63|191.77|189.37|0
1651223950000|2022-04-29 09:19:10|191.9|189.5|191.9|189.5|192.03|189.63|191.9|189.5|0
1651223960000|2022-04-29 09:19:20|192.16|189.76|192.09|189.69|192.16|189.76|192.03|189.63|0
1651223970000|2022-04-29 09:19:30|192.16|189.76|192.43|190.03|192.43|190.03|192.16|189.76|0
1651223980000|2022-04-29 09:19:40|192.49|190.09|192.56|190.16|192.56|190.16|192.43|190.03|0
1651223990000|2022-04-29 09:19:50|192.62|190.22|192.43|190.03|192.62|190.22|192.43|190.03|0
1651224000000|2022-04-29 09:20:00|192.29|189.89|192.69|190.29|192.69|190.29|192.29|189.89|0
1651224010000|2022-04-29 09:20:10|192.62|190.22|192.29|189.89|192.62|190.22|192.29|189.89|0
1651224020000|2022-04-29 09:20:20|192.43|190.03|192.16|189.76|192.43|190.03|192.16|189.76|0
1651224030000|2022-04-29 09:20:30|192.03|189.63|192.03|189.63|192.03|189.63|192.03|189.63|0
1651224040000|2022-04-29 09:20:40|191.77|189.37|191.63|189.23|191.77|189.37|191.63|189.23|0
1651224050000|2022-04-29 09:20:50|191.77|189.37|191.96|189.56|191.96|189.56|191.77|189.37|0
1651224060000|2022-04-29 09:21:00|192.03|189.63|192.22|189.82|192.22|189.82|192.03|189.63|0
1651224070000|2022-04-29 09:21:10|192.29|189.89|192.29|189.89|192.29|189.89|192.22|189.82|0
1651224080000|2022-04-29 09:21:20|192.43|190.03|192.22|189.82|192.43|190.03|192.22|189.82|0
1651224090000|2022-04-29 09:21:30|192.29|189.89|192.56|190.16|192.56|190.16|192.29|189.89|0
1651224100000|2022-04-29 09:21:40|192.69|190.29|192.69|190.29|192.82|190.42|192.56|190.16|0
1651224110000|2022-04-29 09:21:50|192.62|190.22|192.69|190.29|192.69|190.29|192.62|190.22|0
1651224120000|2022-04-29 09:22:00|192.82|190.42|192.75|190.35|192.95|190.55|192.75|190.35|0
1651224130000|2022-04-29 09:22:10|192.88|190.48|192.75|190.35|192.88|190.48|192.75|190.35|0
1651224140000|2022-04-29 09:22:20|192.95|190.55|193.22|190.82|193.22|190.82|192.95|190.55|0
1651224150000|2022-04-29 09:22:30|193.09|190.69|193.55|191.15|193.55|191.15|193.09|190.69|0
1651224160000|2022-04-29 09:22:40|193.48|191.08|193.61|191.21|193.61|191.21|193.48|191.08|0
1651224170000|2022-04-29 09:22:50|193.48|191.08|193.35|190.95|193.48|191.08|193.35|190.95|0
1651224180000|2022-04-29 09:23:00|193.48|191.08|193.55|191.15|193.55|191.15|193.48|191.08|0
1651224190000|2022-04-29 09:23:10|193.61|191.21|193.61|191.21|193.68|191.28|193.61|191.21|0
1651224200000|2022-04-29 09:23:20|193.81|191.41|193.81|191.41|193.81|191.41|193.81|191.41|0
1651224210000|2022-04-29 09:23:30|193.68|191.28|193.88|191.48|193.88|191.48|193.68|191.28|0
1651224220000|2022-04-29 09:23:40|193.94|191.54|193.94|191.54|193.94|191.54|193.94|191.54|0
1651224230000|2022-04-29 09:23:50|194.01|191.61|193.88|191.48|194.01|191.61|193.81|191.41|0
1651224240000|2022-04-29 09:24:00|193.68|191.28|193.68|191.28|194.14|191.74|193.68|191.28|0
1651224250000|2022-04-29 09:24:10|193.61|191.21|193.54|191.14|193.68|191.28|193.54|191.14|0
1651224260000|2022-04-29 09:24:20|193.61|191.21|193.75|191.35|193.75|191.35|193.61|191.21|0
1651224270000|2022-04-29 09:24:30|193.54|191.14|193.28|190.88|193.54|191.14|193.28|190.88|0
1651224280000|2022-04-29 09:24:40|193.22|190.82|193.22|190.82|193.22|190.82|193.08|190.68|0
1651224290000|2022-04-29 09:24:50|193.15|190.75|193.15|190.75|193.22|190.82|193.15|190.75|0
1651224300000|2022-04-29 09:25:00|192.88|190.48|192.82|190.42|192.88|190.48|192.69|190.29|0
1651224310000|2022-04-29 09:25:10|192.95|190.55|192.82|190.42|192.95|190.55|192.82|190.42|0
1651224320000|2022-04-29 09:25:20|192.75|190.35|192.75|190.35|192.75|190.35|192.69|190.29|0
1651224330000|2022-04-29 09:25:30|192.55|190.15|192.42|190.02|192.55|190.15|192.42|190.02|0
1651224340000|2022-04-29 09:25:40|192.49|190.09|192.55|190.15|192.55|190.15|192.42|190.02|0
1651224350000|2022-04-29 09:25:50|192.48|190.08|192.29|189.89|192.48|190.08|192.29|189.89|0
1651224360000|2022-04-29 09:26:00|192.16|189.76|192.29|189.89|192.29|189.89|192.16|189.76|0
1651224370000|2022-04-29 09:26:10|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1651224380000|2022-04-29 09:26:20|191.89|189.49|192.03|189.63|192.16|189.76|191.89|189.49|0
1651224390000|2022-04-29 09:26:30|191.96|189.56|191.96|189.56|191.96|189.56|191.89|189.49|0
1651224400000|2022-04-29 09:26:40|192.03|189.63|192.02|189.62|192.03|189.63|191.89|189.49|0
1651224410000|2022-04-29 09:26:50|191.96|189.56|191.76|189.36|192.09|189.69|191.76|189.36|0
1651224420000|2022-04-29 09:27:00|191.63|189.23|191.63|189.23|191.69|189.29|191.63|189.23|0
1651224430000|2022-04-29 09:27:10|191.89|189.49|191.63|189.23|191.89|189.49|191.63|189.23|0
1651224440000|2022-04-29 09:27:20|191.56|189.16|191.63|189.23|191.63|189.23|191.56|189.16|0
1651224450000|2022-04-29 09:27:30|191.56|189.16|191.5|189.1|191.56|189.16|191.5|189.1|0
1651224460000|2022-04-29 09:27:40|191.1|188.7|191.37|188.97|191.37|188.97|191.1|188.7|0
1651224470000|2022-04-29 09:27:50|191.23|188.83|190.97|188.57|191.3|188.9|190.97|188.57|0
1651224480000|2022-04-29 09:28:00|190.84|188.44|190.71|188.31|190.84|188.44|190.71|188.31|0
1651224490000|2022-04-29 09:28:10|190.45|188.05|190.51|188.11|190.58|188.18|190.31|187.91|0
1651224500000|2022-04-29 09:28:20|190.71|188.31|190.71|188.31|190.71|188.31|190.45|188.05|0
1651224510000|2022-04-29 09:28:30|190.58|188.18|190.44|188.04|190.58|188.18|190.38|187.98|0
1651224520000|2022-04-29 09:28:40|190.58|188.18|190.71|188.31|190.71|188.31|190.58|188.18|0
1651224530000|2022-04-29 09:28:50|190.84|188.44|190.84|188.44|190.84|188.44|190.84|188.44|0
1651224540000|2022-04-29 09:29:00|190.97|188.57|190.97|188.57|190.97|188.57|190.9|188.5|0
1651224550000|2022-04-29 09:29:10|191.1|188.7|191.43|189.03|191.43|189.03|191.03|188.63|0
1651224560000|2022-04-29 09:29:20|191.5|189.1|191.36|188.96|191.5|189.1|191.36|188.96|0
1651224570000|2022-04-29 09:29:30|191.3|188.9|191.63|189.23|191.76|189.36|191.3|188.9|0
1651224580000|2022-04-29 09:29:40|191.5|189.1|191.1|188.7|191.5|189.1|191.1|188.7|0
1651224590000|2022-04-29 09:29:50|190.84|188.44|190.84|188.44|190.84|188.44|190.84|188.44|0
1651224600000|2022-04-29 09:30:00|190.57|188.17|190.84|188.44|190.84|188.44|190.57|188.17|0
1651224610000|2022-04-29 09:30:10|190.71|188.31|190.84|188.44|190.84|188.44|190.71|188.31|0
1651224620000|2022-04-29 09:30:20|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1651224630000|2022-04-29 09:30:30|190.57|188.17|190.44|188.04|190.57|188.17|190.44|188.04|0
1651224640000|2022-04-29 09:30:40|190.31|187.91|190.97|188.57|190.97|188.57|190.31|187.91|0
1651224650000|2022-04-29 09:30:50|190.84|188.44|190.97|188.57|190.97|188.57|190.84|188.44|0
1651224660000|2022-04-29 09:31:00|190.84|188.44|190.97|188.57|191.1|188.7|190.84|188.44|0
1651224670000|2022-04-29 09:31:10|190.57|188.17|190.57|188.17|190.57|188.17|190.51|188.11|0
1651224680000|2022-04-29 09:31:20|190.71|188.31|190.64|188.24|190.71|188.31|190.57|188.17|0
1651224690000|2022-04-29 09:31:30|190.57|188.17|190.31|187.91|190.57|188.17|190.31|187.91|0
1651224700000|2022-04-29 09:31:40|190.18|187.78|189.79|187.39|190.31|187.91|189.79|187.39|0
1651224710000|2022-04-29 09:31:50|189.92|187.52|190.05|187.65|190.05|187.65|189.92|187.52|0
1651224720000|2022-04-29 09:32:00|189.92|187.52|190.11|187.71|190.11|187.71|189.92|187.52|0
1651224730000|2022-04-29 09:32:10|190.05|187.65|190.31|187.91|190.31|187.91|190.05|187.65|0
1651224740000|2022-04-29 09:32:20|190.37|187.97|190.44|188.04|190.44|188.04|190.37|187.97|0
1651224750000|2022-04-29 09:32:30|190.5|188.1|190.57|188.17|190.57|188.17|190.44|188.04|0
1651224760000|2022-04-29 09:32:40|190.84|188.44|190.84|188.44|190.84|188.44|190.7|188.3|0
1651224770000|2022-04-29 09:32:50|191.1|188.7|191.36|188.96|191.36|188.96|190.97|188.57|0
1651224780000|2022-04-29 09:33:00|191.62|189.22|191.89|189.49|191.89|189.49|191.62|189.22|0
1651224790000|2022-04-29 09:33:10|191.76|189.36|192.02|189.62|192.02|189.62|191.76|189.36|0
1651224800000|2022-04-29 09:33:20|192.15|189.75|192.28|189.88|192.28|189.88|192.15|189.75|0
1651224810000|2022-04-29 09:33:30|192.42|190.02|192.02|189.62|192.42|190.02|192.02|189.62|0
1651224820000|2022-04-29 09:33:40|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1651224830000|2022-04-29 09:33:50|191.76|189.36|191.23|188.83|191.76|189.36|191.23|188.83|0
1651224840000|2022-04-29 09:34:00|191.1|188.7|191.36|188.96|191.36|188.96|191.1|188.7|0
1651224850000|2022-04-29 09:34:10|191.49|189.09|191.23|188.83|191.49|189.09|191.23|188.83|0
1651224860000|2022-04-29 09:34:20|191.42|189.02|191.42|189.02|191.42|189.02|191.42|189.02|0
1651224870000|2022-04-29 09:34:30|191.55|189.15|191.42|189.02|191.55|189.15|191.36|188.96|0
1651224880000|2022-04-29 09:34:40|191.29|188.89|190.83|188.43|191.29|188.89|190.83|188.43|0
1651224890000|2022-04-29 09:34:50|190.9|188.5|190.83|188.43|190.96|188.56|190.83|188.43|0
1651224900000|2022-04-29 09:35:00|190.9|188.5|190.44|188.04|190.9|188.5|190.44|188.04|0
1651224910000|2022-04-29 09:35:10|190.57|188.17|190.5|188.1|190.57|188.17|190.44|188.04|0
1651224920000|2022-04-29 09:35:20|190.83|188.43|190.83|188.43|190.9|188.5|190.83|188.43|0
1651224930000|2022-04-29 09:35:30|190.9|188.5|191.36|188.96|191.36|188.96|190.9|188.5|0
1651224940000|2022-04-29 09:35:40|191.1|188.7|190.83|188.43|191.1|188.7|190.83|188.43|0
1651224950000|2022-04-29 09:35:50|190.76|188.36|190.76|188.36|190.83|188.43|190.7|188.3|0
1651224960000|2022-04-29 09:36:00|190.63|188.23|190.7|188.3|190.7|188.3|190.63|188.23|0
1651224970000|2022-04-29 09:36:10|190.76|188.36|190.96|188.56|190.96|188.56|190.76|188.36|0
1651224980000|2022-04-29 09:36:20|191.1|188.7|190.9|188.5|191.1|188.7|190.9|188.5|0
1651224990000|2022-04-29 09:36:30|190.44|188.04|190.57|188.17|190.57|188.17|190.44|188.04|0
1651225000000|2022-04-29 09:36:40|190.44|188.04|190.18|187.78|190.44|188.04|190.18|187.78|0
1651225010000|2022-04-29 09:36:50|190.31|187.91|190.7|188.3|190.7|188.3|190.31|187.91|0
1651225020000|2022-04-29 09:37:00|190.96|188.56|190.96|188.56|190.96|188.56|190.96|188.56|0
1651225030000|2022-04-29 09:37:10|190.89|188.49|191.36|188.96|191.36|188.96|190.89|188.49|0
1651225040000|2022-04-29 09:37:20|191.42|189.02|191.62|189.22|191.62|189.22|191.42|189.02|0
1651225050000|2022-04-29 09:37:30|191.23|188.83|191.36|188.96|191.36|188.96|191.23|188.83|0
1651225060000|2022-04-29 09:37:40|191.16|188.76|191.09|188.69|191.23|188.83|191.09|188.69|0
1651225070000|2022-04-29 09:37:50|191.03|188.63|191.29|188.89|191.36|188.96|191.03|188.63|0
1651225080000|2022-04-29 09:38:00|191.49|189.09|191.49|189.09|191.49|189.09|191.36|188.96|0
1651225090000|2022-04-29 09:38:10|191.23|188.83|190.83|188.43|191.23|188.83|190.83|188.43|0
1651225100000|2022-04-29 09:38:20|190.89|188.49|191.02|188.62|191.02|188.62|190.89|188.49|0
1651225110000|2022-04-29 09:38:30|190.96|188.56|191.36|188.96|191.36|188.96|190.96|188.56|0
1651225120000|2022-04-29 09:38:40|191.22|188.82|191.49|189.09|191.49|189.09|191.22|188.82|0
1651225130000|2022-04-29 09:38:50|191.55|189.15|191.75|189.35|191.75|189.35|191.55|189.15|0
1651225140000|2022-04-29 09:39:00|191.81|189.41|191.88|189.48|191.88|189.48|191.81|189.41|0
1651225150000|2022-04-29 09:39:10|191.75|189.35|191.75|189.35|191.75|189.35|191.75|189.35|0
1651225160000|2022-04-29 09:39:20|191.88|189.48|191.95|189.55|192.01|189.61|191.88|189.48|0
1651225170000|2022-04-29 09:39:30|191.88|189.48|191.81|189.41|192.01|189.61|191.81|189.41|0
1651225180000|2022-04-29 09:39:40|191.75|189.35|191.95|189.55|191.95|189.55|191.75|189.35|0
1651225190000|2022-04-29 09:39:50|192.01|189.61|191.81|189.41|192.01|189.61|191.81|189.41|0
1651225200000|2022-04-29 09:40:00|191.75|189.35|191.09|188.69|191.75|189.35|191.09|188.69|0
1651225210000|2022-04-29 09:40:10|191.22|188.82|191.42|189.02|191.49|189.09|191.22|188.82|0
1651225220000|2022-04-29 09:40:20|191.49|189.09|190.83|188.43|191.49|189.09|190.83|188.43|0
1651225230000|2022-04-29 09:40:30|190.7|188.3|190.89|188.49|190.89|188.49|190.7|188.3|0
1651225240000|2022-04-29 09:40:40|190.83|188.43|190.57|188.17|190.83|188.43|190.57|188.17|0
1651225250000|2022-04-29 09:40:50|190.63|188.23|190.7|188.3|190.7|188.3|190.63|188.23|0
1651225260000|2022-04-29 09:41:00|190.76|188.36|190.34|187.94|190.96|188.56|190.34|187.94|0
1651225270000|2022-04-29 09:41:10|190.47|188.07|192.29|189.89|192.29|189.89|190.47|188.07|0
1651225280000|2022-04-29 09:41:20|192.09|189.69|191.96|189.56|192.09|189.69|191.89|189.49|0
1651225290000|2022-04-29 09:41:30|191.76|189.36|191.89|189.49|191.89|189.49|191.76|189.36|0
1651225300000|2022-04-29 09:41:40|192.03|189.63|192.16|189.76|192.16|189.76|192.03|189.63|0
1651225310000|2022-04-29 09:41:50|192.02|189.62|191.89|189.49|192.02|189.62|191.89|189.49|0
1651225320000|2022-04-29 09:42:00|191.76|189.36|191.76|189.36|191.76|189.36|191.5|189.1|0
1651225330000|2022-04-29 09:42:10|191.69|189.29|191.69|189.29|191.69|189.29|191.69|189.29|0
1651225340000|2022-04-29 09:42:20|191.63|189.23|190.97|188.57|191.63|189.23|190.97|188.57|0
1651225350000|2022-04-29 09:42:30|190.91|188.51|190.84|188.44|190.91|188.51|190.71|188.31|0
1651225360000|2022-04-29 09:42:40|190.71|188.31|190.77|188.37|190.77|188.37|190.64|188.24|0
1651225370000|2022-04-29 09:42:50|190.97|188.57|190.84|188.44|190.97|188.57|190.84|188.44|0
1651225380000|2022-04-29 09:43:00|190.97|188.57|190.97|188.57|190.97|188.57|190.97|188.57|0
1651225390000|2022-04-29 09:43:10|191.1|188.7|191.37|188.97|191.37|188.97|191.1|188.7|0
1651225400000|2022-04-29 09:43:20|191.24|188.84|191.24|188.84|191.24|188.84|191.24|188.84|0
1651225410000|2022-04-29 09:43:30|191.37|188.97|191.43|189.03|191.43|189.03|191.37|188.97|0
1651225420000|2022-04-29 09:43:40|191.37|188.97|191.17|188.77|191.37|188.97|191.17|188.77|0
1651225430000|2022-04-29 09:43:50|191.3|188.9|191.63|189.23|191.63|189.23|191.3|188.9|0
1651225440000|2022-04-29 09:44:00|191.76|189.36|191.82|189.42|191.89|189.49|191.76|189.36|0
1651225450000|2022-04-29 09:44:10|191.89|189.49|191.69|189.29|191.89|189.49|191.69|189.29|0
1651225460000|2022-04-29 09:44:20|191.76|189.36|191.82|189.42|191.89|189.49|191.76|189.36|0
1651225470000|2022-04-29 09:44:30|192.02|189.62|191.76|189.36|192.02|189.62|191.76|189.36|0
1651225480000|2022-04-29 09:44:40|191.89|189.49|191.89|189.49|191.89|189.49|191.89|189.49|0
1651225490000|2022-04-29 09:44:50|191.76|189.36|191.43|189.03|191.76|189.36|191.43|189.03|0
1651225500000|2022-04-29 09:45:00|191.56|189.16|191.1|188.7|191.56|189.16|191.1|188.7|0
1651225510000|2022-04-29 09:45:10|191.23|188.83|191.37|188.97|191.37|188.97|191.03|188.63|0
1651225520000|2022-04-29 09:45:20|191.23|188.83|191.36|188.96|191.5|189.1|191.23|188.83|0
1651225530000|2022-04-29 09:45:30|191.23|188.83|191.3|188.9|191.36|188.96|191.23|188.83|0
1651225540000|2022-04-29 09:45:40|191.63|189.23|191.63|189.23|191.69|189.29|191.63|189.23|0
1651225550000|2022-04-29 09:45:50|191.43|189.03|191.63|189.23|191.63|189.23|191.43|189.03|0
1651225560000|2022-04-29 09:46:00|191.36|188.96|191.1|188.7|191.43|189.03|191.1|188.7|0
1651225570000|2022-04-29 09:46:10|190.97|188.57|190.9|188.5|191.16|188.76|190.9|188.5|0
1651225580000|2022-04-29 09:46:20|190.77|188.37|190.9|188.5|190.9|188.5|190.77|188.37|0
1651225590000|2022-04-29 09:46:30|190.97|188.57|190.9|188.5|190.97|188.57|190.84|188.44|0
1651225600000|2022-04-29 09:46:40|190.97|188.57|191.36|188.96|191.36|188.96|190.97|188.57|0
1651225610000|2022-04-29 09:46:50|191.5|189.1|191.23|188.83|191.5|189.1|191.23|188.83|0
1651225620000|2022-04-29 09:47:00|191.16|188.76|190.84|188.44|191.16|188.76|190.84|188.44|0
1651225630000|2022-04-29 09:47:10|190.97|188.57|190.84|188.44|190.97|188.57|190.84|188.44|0
1651225640000|2022-04-29 09:47:20|190.97|188.57|191.03|188.63|191.03|188.63|190.9|188.5|0
1651225650000|2022-04-29 09:47:30|191.1|188.7|190.97|188.57|191.1|188.7|190.97|188.57|0
1651225660000|2022-04-29 09:47:40|191.1|188.7|190.71|188.31|191.1|188.7|190.71|188.31|0
1651225670000|2022-04-29 09:47:50|190.77|188.37|191.1|188.7|191.1|188.7|190.77|188.37|0
1651225680000|2022-04-29 09:48:00|191.49|189.09|191.63|189.23|191.63|189.23|191.49|189.09|0
1651225690000|2022-04-29 09:48:10|191.56|189.16|191.63|189.23|191.63|189.23|191.56|189.16|0
1651225700000|2022-04-29 09:48:20|191.36|188.96|191.49|189.09|191.63|189.23|191.36|188.96|0
1651225710000|2022-04-29 09:48:30|191.63|189.23|191.62|189.22|191.63|189.23|191.62|189.22|0
1651225720000|2022-04-29 09:48:40|191.76|189.36|191.76|189.36|191.89|189.49|191.76|189.36|0
1651225730000|2022-04-29 09:48:50|191.69|189.29|191.62|189.22|191.76|189.36|191.62|189.22|0
1651225740000|2022-04-29 09:49:00|191.76|189.36|191.42|189.02|191.76|189.36|191.42|189.02|0
1651225750000|2022-04-29 09:49:10|191.36|188.96|191.36|188.96|191.36|188.96|191.36|188.96|0
1651225760000|2022-04-29 09:49:20|191.42|189.02|191.56|189.16|191.56|189.16|191.42|189.02|0
1651225770000|2022-04-29 09:49:30|191.62|189.22|191.89|189.49|191.89|189.49|191.62|189.22|0
1651225780000|2022-04-29 09:49:40|191.69|189.29|191.76|189.36|191.76|189.36|191.69|189.29|0
1651225790000|2022-04-29 09:49:50|191.89|189.49|191.76|189.36|192.02|189.62|191.76|189.36|0
1651225800000|2022-04-29 09:50:00|191.62|189.22|192.02|189.62|192.02|189.62|191.62|189.22|0
1651225810000|2022-04-29 09:50:10|192.08|189.68|192.21|189.81|192.21|189.81|192.08|189.68|0
1651225820000|2022-04-29 09:50:20|192.15|189.75|192.41|190.01|192.41|190.01|192.15|189.75|0
1651225830000|2022-04-29 09:50:30|192.28|189.88|191.89|189.49|192.28|189.88|191.89|189.49|0
1651225840000|2022-04-29 09:50:40|191.62|189.22|191.75|189.35|191.75|189.35|191.62|189.22|0
1651225850000|2022-04-29 09:50:50|191.62|189.22|191.75|189.35|191.75|189.35|191.62|189.22|0
1651225860000|2022-04-29 09:51:00|191.69|189.29|191.75|189.35|191.75|189.35|191.69|189.29|0
1651225870000|2022-04-29 09:51:10|191.49|189.09|191.55|189.15|191.62|189.22|191.49|189.09|0
1651225880000|2022-04-29 09:51:20|191.49|189.09|191.49|189.09|191.49|189.09|191.23|188.83|0
1651225900000|2022-04-29 09:51:40|191.23|188.83|190.97|188.57|191.23|188.83|190.97|188.57|0
1651225910000|2022-04-29 09:51:50|190.83|188.43|190.31|187.91|190.83|188.43|190.18|187.78|0
1651225920000|2022-04-29 09:52:00|190.44|188.04|190.44|188.04|190.44|188.04|190.44|188.04|0
1651225930000|2022-04-29 09:52:10|190.57|188.17|190.7|188.3|190.7|188.3|190.57|188.17|0
1651225940000|2022-04-29 09:52:20|190.83|188.43|190.83|188.43|191.23|188.83|190.83|188.43|0
1651225950000|2022-04-29 09:52:30|190.97|188.57|190.97|188.57|190.97|188.57|190.9|188.5|0
1651225960000|2022-04-29 09:52:40|191.23|188.83|191.1|188.7|191.23|188.83|191.1|188.7|0
1651225970000|2022-04-29 09:52:50|190.97|188.57|191.1|188.7|191.1|188.7|190.83|188.43|0
1651225980000|2022-04-29 09:53:00|190.97|188.57|190.7|188.3|190.97|188.57|190.7|188.3|0
1651225990000|2022-04-29 09:53:10|190.83|188.43|190.96|188.56|190.96|188.56|190.83|188.43|0
1651226000000|2022-04-29 09:53:20|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1651226010000|2022-04-29 09:53:30|190.63|188.23|190.7|188.3|190.7|188.3|190.63|188.23|0
1651226020000|2022-04-29 09:53:40|190.57|188.17|190.57|188.17|190.7|188.3|190.44|188.04|0
1651226030000|2022-04-29 09:53:50|190.5|188.1|190.57|188.17|190.7|188.3|190.5|188.1|0
1651226040000|2022-04-29 09:54:00|190.5|188.1|190.44|188.04|190.5|188.1|190.44|188.04|0
1651226050000|2022-04-29 09:54:10|190.31|187.91|190.44|188.04|190.44|188.04|190.18|187.78|0
1651226060000|2022-04-29 09:54:20|190.57|188.17|190.44|188.04|190.57|188.17|190.44|188.04|0
1651226070000|2022-04-29 09:54:30|190.57|188.17|190.7|188.3|190.7|188.3|190.57|188.17|0
1651226080000|2022-04-29 09:54:40|190.57|188.17|190.7|188.3|190.7|188.3|190.57|188.17|0
1651226090000|2022-04-29 09:54:50|190.83|188.43|190.44|188.04|190.83|188.43|190.44|188.04|0
1651226100000|2022-04-29 09:55:00|190.31|187.91|190.44|188.04|190.44|188.04|190.31|187.91|0
1651226110000|2022-04-29 09:55:10|190.7|188.3|190.57|188.17|190.7|188.3|190.57|188.17|0
1651226120000|2022-04-29 09:55:20|190.7|188.3|190.7|188.3|190.7|188.3|190.7|188.3|0
1651226130000|2022-04-29 09:55:30|190.83|188.43|191.09|188.69|191.09|188.69|190.83|188.43|0
1651226140000|2022-04-29 09:55:40|191.23|188.83|191.36|188.96|191.42|189.02|191.23|188.83|0
1651226150000|2022-04-29 09:55:50|191.49|189.09|191.49|189.09|191.62|189.22|191.49|189.09|0
1651226160000|2022-04-29 09:56:00|191.62|189.22|191.75|189.35|191.88|189.48|191.62|189.22|0
1651226170000|2022-04-29 09:56:10|191.88|189.48|191.81|189.41|191.88|189.48|191.81|189.41|0
1651226180000|2022-04-29 09:56:20|191.88|189.48|191.75|189.35|191.88|189.48|191.75|189.35|0
1651226190000|2022-04-29 09:56:30|191.62|189.22|191.49|189.09|191.75|189.35|191.49|189.09|0
1651226200000|2022-04-29 09:56:40|191.36|188.96|190.96|188.56|191.36|188.96|190.96|188.56|0
1651226220000|2022-04-29 09:57:00|190.83|188.43|190.83|188.43|190.83|188.43|190.7|188.3|0
1651226230000|2022-04-29 09:57:10|190.76|188.36|190.63|188.23|190.76|188.36|190.63|188.23|0
1651226240000|2022-04-29 09:57:20|190.57|188.17|190.57|188.17|190.63|188.23|190.57|188.17|0
1651226250000|2022-04-29 09:57:30|190.5|188.1|190.57|188.17|190.57|188.17|190.5|188.1|0
1651226260000|2022-04-29 09:57:40|190.5|188.1|190.5|188.1|190.57|188.17|190.44|188.04|0
1651226270000|2022-04-29 09:57:50|190.57|188.17|190.63|188.23|190.63|188.23|190.57|188.17|0
1651226280000|2022-04-29 09:58:00|190.57|188.17|190.18|187.78|190.57|188.17|190.18|187.78|0
1651226290000|2022-04-29 09:58:10|190.17|187.77|190.17|187.77|190.17|187.77|190.17|187.77|0
1651226300000|2022-04-29 09:58:20|190.11|187.71|190.17|187.77|190.17|187.77|190.04|187.64|0
1651226310000|2022-04-29 09:58:30|190.37|187.97|190.44|188.04|190.5|188.1|190.37|187.97|0
1651226320000|2022-04-29 09:58:40|190.5|188.1|190.57|188.17|190.57|188.17|190.5|188.1|0
1651226340000|2022-04-29 09:59:00|190.37|187.97|190.17|187.77|190.44|188.04|190.04|187.64|0
1651226350000|2022-04-29 09:59:10|190.04|187.64|190.24|187.84|190.3|187.9|190.04|187.64|0
1651226360000|2022-04-29 09:59:20|190.3|187.9|190.57|188.17|190.57|188.17|190.24|187.84|0
1651226370000|2022-04-29 09:59:30|190.96|188.56|190.96|188.56|190.96|188.56|190.96|188.56|0
1651226380000|2022-04-29 09:59:40|191.35|188.95|191.48|189.08|191.48|189.08|191.35|188.95|0
1651226390000|2022-04-29 09:59:50|191.62|189.22|191.62|189.22|191.62|189.22|191.62|189.22|0
1651226400000|2022-04-29 10:00:00|191.68|189.28|191.48|189.08|191.75|189.35|191.48|189.08|0
1651226410000|2022-04-29 10:00:10|191.42|189.02|192.01|189.61|192.01|189.61|191.42|189.02|0
1651226420000|2022-04-29 10:00:20|192.07|189.67|192.54|190.14|192.54|190.14|192.07|189.67|0
1651226430000|2022-04-29 10:00:30|192.47|190.07|192.8|190.4|192.8|190.4|192.47|190.07|0
1651226440000|2022-04-29 10:00:40|192.93|190.53|192.8|190.4|192.93|190.53|192.54|190.14|0
1651226450000|2022-04-29 10:00:50|192.67|190.27|192.54|190.14|192.67|190.27|192.47|190.07|0
1651226460000|2022-04-29 10:01:00|192.6|190.2|192.99|190.59|192.99|190.59|192.6|190.2|0
1651226470000|2022-04-29 10:01:10|193.13|190.73|193.33|190.93|193.46|191.06|193.06|190.66|0
1651226480000|2022-04-29 10:01:20|193.19|190.79|193.33|190.93|193.33|190.93|193.19|190.79|0
1651226490000|2022-04-29 10:01:30|193.52|191.12|193.72|191.32|193.72|191.32|193.33|190.93|0
1651226500000|2022-04-29 10:01:40|193.79|191.39|193.72|191.32|193.79|191.39|193.52|191.12|0
1651226510000|2022-04-29 10:01:50|193.59|191.19|193.52|191.12|193.59|191.19|193.46|191.06|0
1651226520000|2022-04-29 10:02:00|193.59|191.19|193.72|191.32|193.85|191.45|193.59|191.19|0
1651226530000|2022-04-29 10:02:10|193.85|191.45|193.59|191.19|193.85|191.45|193.52|191.12|0
1651226540000|2022-04-29 10:02:20|193.99|191.59|194.12|191.72|194.25|191.85|193.99|191.59|0
1651226550000|2022-04-29 10:02:30|193.99|191.59|193.72|191.32|193.99|191.59|193.59|191.19|0
1651226560000|2022-04-29 10:02:40|193.78|191.38|193.99|191.59|193.99|191.59|193.78|191.38|0
1651226570000|2022-04-29 10:02:50|194.05|191.65|194.12|191.72|194.12|191.72|194.05|191.65|0
1651226580000|2022-04-29 10:03:00|194.25|191.85|194.25|191.85|194.25|191.85|194.25|191.85|0
1651226590000|2022-04-29 10:03:10|194.38|191.98|194.45|192.05|194.45|192.05|194.31|191.91|0
1651226600000|2022-04-29 10:03:20|194.52|192.12|194.25|191.85|194.65|192.25|194.25|191.85|0
1651226610000|2022-04-29 10:03:30|194.31|191.91|194.12|191.72|194.31|191.91|194.12|191.72|0
1651226620000|2022-04-29 10:03:40|194.25|191.85|194.25|191.85|194.25|191.85|194.12|191.72|0
1651226630000|2022-04-29 10:03:50|194.12|191.72|194.25|191.85|194.25|191.85|194.12|191.72|0
1651226640000|2022-04-29 10:04:00|193.98|191.58|193.85|191.45|193.98|191.58|193.85|191.45|0
1651226650000|2022-04-29 10:04:10|193.72|191.32|193.85|191.45|194.12|191.72|193.72|191.32|0
1651226660000|2022-04-29 10:04:20|193.72|191.32|193.59|191.19|193.72|191.32|193.59|191.19|0
1651226670000|2022-04-29 10:04:30|193.65|191.25|193.65|191.25|193.65|191.25|193.65|191.25|0
1651226680000|2022-04-29 10:04:40|193.72|191.32|193.72|191.32|193.98|191.58|193.72|191.32|0
1651226690000|2022-04-29 10:04:50|193.65|191.25|193.72|191.32|193.72|191.32|193.65|191.25|0
1651226700000|2022-04-29 10:05:00|193.59|191.19|193.39|190.99|193.59|191.19|193.32|190.92|0
1651226710000|2022-04-29 10:05:10|193.32|190.92|193.45|191.05|193.45|191.05|193.32|190.92|0
1651226720000|2022-04-29 10:05:20|193.39|190.99|193.39|190.99|193.39|190.99|193.32|190.92|0
1651226730000|2022-04-29 10:05:30|193.25|190.85|192.93|190.53|193.25|190.85|192.93|190.53|0
1651226740000|2022-04-29 10:05:40|193.06|190.66|192.93|190.53|193.06|190.66|192.93|190.53|0
1651226750000|2022-04-29 10:05:50|193.06|190.66|192.99|190.59|193.12|190.72|192.99|190.59|0
1651226760000|2022-04-29 10:06:00|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1651226770000|2022-04-29 10:06:10|193.32|190.92|193.19|190.79|193.45|191.05|193.19|190.79|0
1651226780000|2022-04-29 10:06:20|193.06|190.66|193.19|190.79|193.19|190.79|193.06|190.66|0
1651226790000|2022-04-29 10:06:30|193.06|190.66|193.06|190.66|193.06|190.66|193.06|190.66|0
1651226810000|2022-04-29 10:06:50|192.93|190.53|192.99|190.59|193.06|190.66|192.93|190.53|0
1651226820000|2022-04-29 10:07:00|193.06|190.66|193.06|190.66|193.12|190.72|193.06|190.66|0
1651226830000|2022-04-29 10:07:10|192.93|190.53|192.79|190.39|192.93|190.53|192.79|190.39|0
1651226840000|2022-04-29 10:07:20|192.72|190.32|192.59|190.19|192.72|190.32|192.59|190.19|0
1651226850000|2022-04-29 10:07:30|192.53|190.13|192.59|190.19|192.59|190.19|192.53|190.13|0
1651226860000|2022-04-29 10:07:40|192.66|190.26|192.66|190.26|192.66|190.26|192.66|190.26|0
1651226870000|2022-04-29 10:07:50|192.59|190.19|192.66|190.26|192.66|190.26|192.59|190.19|0
1651226880000|2022-04-29 10:08:00|192.53|190.13|192.53|190.13|192.53|190.13|192.53|190.13|0
1651226890000|2022-04-29 10:08:10|192.66|190.26|192.92|190.52|192.92|190.52|192.66|190.26|0
1651226900000|2022-04-29 10:08:20|193.06|190.66|192.86|190.46|193.06|190.66|192.86|190.46|0
1651226910000|2022-04-29 10:08:30|192.92|190.52|192.79|190.39|192.92|190.52|192.79|190.39|0
1651226920000|2022-04-29 10:08:40|192.86|190.46|193.06|190.66|193.06|190.66|192.86|190.46|0
1651226930000|2022-04-29 10:08:50|193.19|190.79|193.06|190.66|193.19|190.79|192.92|190.52|0
1651226940000|2022-04-29 10:09:00|193.19|190.79|193.06|190.66|193.19|190.79|193.06|190.66|0
1651226950000|2022-04-29 10:09:10|193.32|190.92|193.38|190.98|193.45|191.05|193.32|190.92|0
1651226960000|2022-04-29 10:09:20|193.32|190.92|193.19|190.79|193.45|191.05|193.19|190.79|0
1651226970000|2022-04-29 10:09:30|193.32|190.92|193.32|190.92|193.32|190.92|193.32|190.92|0
1651226980000|2022-04-29 10:09:40|193.19|190.79|193.32|190.92|193.32|190.92|193.19|190.79|0
1651226990000|2022-04-29 10:09:50|193.38|190.98|193.45|191.05|193.45|191.05|193.38|190.98|0
1651227000000|2022-04-29 10:10:00|193.32|190.92|192.66|190.26|193.32|190.92|192.66|190.26|0
1651227010000|2022-04-29 10:10:10|192.46|190.06|192.4|190|192.53|190.13|192.4|190|0
1651227020000|2022-04-29 10:10:20|192.33|189.93|192.13|189.73|192.33|189.93|192.13|189.73|0
1651227030000|2022-04-29 10:10:30|192.26|189.86|192.33|189.93|192.4|190|192.26|189.86|0
1651227040000|2022-04-29 10:10:40|192.4|190|193.05|190.65|193.05|190.65|192.4|190|0
1651227050000|2022-04-29 10:10:50|192.99|190.59|192.92|190.52|193.05|190.65|192.92|190.52|0
1651227060000|2022-04-29 10:11:00|193.05|190.65|192.72|190.32|193.05|190.65|192.72|190.32|0
1651227070000|2022-04-29 10:11:10|192.53|190.13|192.53|190.13|192.53|190.13|192.46|190.06|0
1651227080000|2022-04-29 10:11:20|192.46|190.06|192.39|189.99|192.46|190.06|192.39|189.99|0
1651227090000|2022-04-29 10:11:30|192.26|189.86|192.39|189.99|192.39|189.99|192.26|189.86|0
1651227100000|2022-04-29 10:11:40|192.33|189.93|192.26|189.86|192.33|189.93|192.26|189.86|0
1651227110000|2022-04-29 10:11:50|192.33|189.93|192.26|189.86|192.33|189.93|192.26|189.86|0
1651227120000|2022-04-29 10:12:00|192.33|189.93|192.19|189.79|192.33|189.93|192.19|189.79|0
1651227130000|2022-04-29 10:12:10|192.13|189.73|192|189.6|192.13|189.73|192|189.6|0
1651227140000|2022-04-29 10:12:20|191.87|189.47|191.47|189.07|191.87|189.47|191.47|189.07|0
1651227150000|2022-04-29 10:12:30|191.34|188.94|191.47|189.07|191.47|189.07|191.34|188.94|0
1651227160000|2022-04-29 10:12:40|191.34|188.94|191.6|189.2|191.6|189.2|191.34|188.94|0
1651227170000|2022-04-29 10:12:50|191.54|189.14|191.8|189.4|191.8|189.4|191.54|189.14|0
1651227180000|2022-04-29 10:13:00|191.74|189.34|191.67|189.27|191.74|189.34|191.67|189.27|0
1651227190000|2022-04-29 10:13:10|191.93|189.53|191.87|189.47|192.13|189.73|191.87|189.47|0
1651227200000|2022-04-29 10:13:20|191.74|189.34|192|189.6|192|189.6|191.74|189.34|0
1651227210000|2022-04-29 10:13:30|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1651227220000|2022-04-29 10:13:40|191.87|189.47|191.8|189.4|191.87|189.47|191.73|189.33|0
1651227230000|2022-04-29 10:13:50|191.73|189.33|192|189.6|192|189.6|191.73|189.33|0
1651227240000|2022-04-29 10:14:00|191.87|189.47|191.08|188.68|191.87|189.47|191.08|188.68|0
1651227250000|2022-04-29 10:14:10|191.14|188.74|190.95|188.55|191.14|188.74|190.95|188.55|0
1651227260000|2022-04-29 10:14:20|190.88|188.48|191.47|189.07|191.47|189.07|190.88|188.48|0
1651227270000|2022-04-29 10:14:30|191.6|189.2|192.13|189.73|192.13|189.73|191.6|189.2|0
1651227280000|2022-04-29 10:14:40|191.93|189.53|192|189.6|192|189.6|191.87|189.47|0
1651227290000|2022-04-29 10:14:50|191.8|189.4|191.87|189.47|192|189.6|191.8|189.4|0
1651227300000|2022-04-29 10:15:00|191.73|189.33|191.73|189.33|191.87|189.47|191.73|189.33|0
1651227310000|2022-04-29 10:15:10|191.67|189.27|191.67|189.27|191.73|189.33|191.67|189.27|0
1651227320000|2022-04-29 10:15:20|191.47|189.07|191.47|189.07|191.47|189.07|191.21|188.81|0
1651227330000|2022-04-29 10:15:30|191.6|189.2|191.8|189.4|191.8|189.4|191.6|189.2|0
1651227340000|2022-04-29 10:15:40|192|189.6|191.86|189.46|192.13|189.73|191.86|189.46|0
1651227350000|2022-04-29 10:15:50|191.73|189.33|191.73|189.33|191.86|189.46|191.73|189.33|0
1651227360000|2022-04-29 10:16:00|191.86|189.46|192|189.6|192|189.6|191.86|189.46|0
1651227370000|2022-04-29 10:16:10|191.86|189.46|192.26|189.86|192.26|189.86|191.86|189.46|0
1651227380000|2022-04-29 10:16:20|192.13|189.73|192|189.6|192.13|189.73|191.86|189.46|0
1651227390000|2022-04-29 10:16:30|192.06|189.66|192|189.6|192.06|189.66|192|189.6|0
1651227400000|2022-04-29 10:16:40|192.13|189.73|192.26|189.86|192.26|189.86|192.13|189.73|0
1651227410000|2022-04-29 10:16:50|192.32|189.92|192|189.6|192.32|189.92|192|189.6|0
1651227420000|2022-04-29 10:17:00|192.26|189.86|192.13|189.73|192.26|189.86|192.13|189.73|0
1651227430000|2022-04-29 10:17:10|192|189.6|191.73|189.33|192|189.6|191.73|189.33|0
1651227440000|2022-04-29 10:17:20|191.8|189.4|192.26|189.86|192.26|189.86|191.73|189.33|0
1651227450000|2022-04-29 10:17:30|192.39|189.99|192.19|189.79|192.39|189.99|192.19|189.79|0
1651227460000|2022-04-29 10:17:40|192.26|189.86|192.39|189.99|192.39|189.99|192.13|189.73|0
1651227470000|2022-04-29 10:17:50|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1651227480000|2022-04-29 10:18:00|192.32|189.92|192.52|190.12|192.65|190.25|192.32|189.92|0
1651227490000|2022-04-29 10:18:10|192.78|190.38|192.65|190.25|192.98|190.58|192.65|190.25|0
1651227500000|2022-04-29 10:18:20|192.78|190.38|192.78|190.38|192.78|190.38|192.72|190.32|0
1651227510000|2022-04-29 10:18:30|192.92|190.52|192.92|190.52|192.92|190.52|192.78|190.38|0
1651227520000|2022-04-29 10:18:40|193.18|190.78|192.65|190.25|193.18|190.78|192.65|190.25|0
1651227530000|2022-04-29 10:18:50|192.78|190.38|192.45|190.05|192.78|190.38|192.39|189.99|0
1651227540000|2022-04-29 10:19:00|192.39|189.99|192.12|189.72|192.39|189.99|192.12|189.72|0
1651227550000|2022-04-29 10:19:10|191.92|189.52|191.99|189.59|191.99|189.59|191.73|189.33|0
1651227560000|2022-04-29 10:19:20|191.92|189.52|191.99|189.59|191.99|189.59|191.86|189.46|0
1651227570000|2022-04-29 10:19:30|191.73|189.33|191.73|189.33|191.73|189.33|191.73|189.33|0
1651227590000|2022-04-29 10:19:50|191.6|189.2|191.73|189.33|191.73|189.33|191.4|189|0
1651227600000|2022-04-29 10:20:00|191.66|189.26|191.34|188.94|191.66|189.26|191.34|188.94|0
1651227610000|2022-04-29 10:20:10|191.2|188.8|191.2|188.8|191.27|188.87|191.2|188.8|0
1651227620000|2022-04-29 10:20:20|191.07|188.67|191.14|188.74|191.14|188.74|191.07|188.67|0
1651227630000|2022-04-29 10:20:30|191.07|188.67|190.94|188.54|191.07|188.67|190.94|188.54|0
1651227640000|2022-04-29 10:20:40|191.2|188.8|191.73|189.33|191.73|189.33|191.2|188.8|0
1651227650000|2022-04-29 10:20:50|191.6|189.2|191.53|189.13|191.6|189.2|191.53|189.13|0
1651227660000|2022-04-29 10:21:00|191.73|189.33|191.66|189.26|191.73|189.33|191.66|189.26|0
1651227670000|2022-04-29 10:21:10|191.53|189.13|191.33|188.93|191.53|189.13|191.33|188.93|0
1651227680000|2022-04-29 10:21:20|191.2|188.8|191.33|188.93|191.33|188.93|191.2|188.8|0
1651227690000|2022-04-29 10:21:30|191.47|189.07|191.47|189.07|191.6|189.2|191.47|189.07|0
1651227700000|2022-04-29 10:21:40|191.53|189.13|191.47|189.07|191.53|189.13|191.47|189.07|0
1651227710000|2022-04-29 10:21:50|191.6|189.2|191.47|189.07|191.6|189.2|191.47|189.07|0
1651227720000|2022-04-29 10:22:00|191.6|189.2|191.07|188.67|191.6|189.2|191.07|188.67|0
1651227730000|2022-04-29 10:22:10|191|188.6|191.6|189.2|191.6|189.2|191|188.6|0
1651227740000|2022-04-29 10:22:20|191.46|189.06|191.33|188.93|191.6|189.2|191.33|188.93|0
1651227760000|2022-04-29 10:22:40|191.07|188.67|190.55|188.15|191.07|188.67|190.55|188.15|0
1651227770000|2022-04-29 10:22:50|190.35|187.95|190.28|187.88|190.55|188.15|190.28|187.88|0
1651227780000|2022-04-29 10:23:00|190.22|187.82|190.28|187.88|190.28|187.88|190.22|187.82|0
1651227790000|2022-04-29 10:23:10|190.42|188.02|190.55|188.15|190.55|188.15|190.42|188.02|0
1651227800000|2022-04-29 10:23:20|190.68|188.28|190.87|188.47|190.87|188.47|190.68|188.28|0
1651227810000|2022-04-29 10:23:30|190.94|188.54|190.94|188.54|191.07|188.67|190.94|188.54|0
1651227830000|2022-04-29 10:23:50|190.87|188.47|191.07|188.67|191.07|188.67|190.87|188.47|0
1651227840000|2022-04-29 10:24:00|191|188.6|190.94|188.54|191.07|188.67|190.94|188.54|0
1651227850000|2022-04-29 10:24:10|191.13|188.73|191.33|188.93|191.33|188.93|191.07|188.67|0
1651227860000|2022-04-29 10:24:20|191.13|188.73|191.2|188.8|191.26|188.86|191.13|188.73|0
1651227870000|2022-04-29 10:24:30|191.07|188.67|190.94|188.54|191.07|188.67|190.87|188.47|0
1651227880000|2022-04-29 10:24:40|190.68|188.28|190.68|188.28|190.68|188.28|190.41|188.01|0
1651227890000|2022-04-29 10:24:50|190.61|188.21|190.28|187.88|190.61|188.21|190.28|187.88|0
1651227900000|2022-04-29 10:25:00|190.68|188.28|190.41|188.01|190.68|188.28|190.41|188.01|0
1651227910000|2022-04-29 10:25:10|190.28|187.88|190.41|188.01|190.41|188.01|190.21|187.81|0
1651227920000|2022-04-29 10:25:20|190.81|188.41|190.81|188.41|190.81|188.41|190.68|188.28|0
1651227930000|2022-04-29 10:25:30|190.68|188.28|190.68|188.28|190.68|188.28|190.54|188.14|0
1651227940000|2022-04-29 10:25:40|190.74|188.34|190.68|188.28|190.74|188.34|190.68|188.28|0
1651227950000|2022-04-29 10:25:50|190.74|188.34|190.68|188.28|190.74|188.34|190.68|188.28|0
1651227960000|2022-04-29 10:26:00|190.41|188.01|190.28|187.88|190.41|188.01|190.28|187.88|0
1651227970000|2022-04-29 10:26:10|190.21|187.81|190.41|188.01|190.41|188.01|190.21|187.81|0
1651227980000|2022-04-29 10:26:20|190.54|188.14|190.15|187.75|190.54|188.14|190.15|187.75|0
1651227990000|2022-04-29 10:26:30|189.37|186.97|188.98|186.58|189.37|186.97|188.98|186.58|0
1651228000000|2022-04-29 10:26:40|189.04|186.64|189.24|186.84|189.24|186.84|189.04|186.64|0
1651228010000|2022-04-29 10:26:50|188.98|186.58|188.32|185.92|188.98|186.58|188.32|185.92|0
1651228020000|2022-04-29 10:27:00|188.45|186.05|188.32|185.92|188.45|186.05|188.06|185.66|0
1651228030000|2022-04-29 10:27:10|188.45|186.05|188.72|186.32|188.72|186.32|188.45|186.05|0
1651228040000|2022-04-29 10:27:20|188.45|186.05|188.45|186.05|188.45|186.05|188.32|185.92|0
1651228050000|2022-04-29 10:27:30|188.32|185.92|188.19|185.79|188.32|185.92|188.19|185.79|0
1651228060000|2022-04-29 10:27:40|188.32|185.92|188.06|185.66|188.45|186.05|188.06|185.66|0
1651228070000|2022-04-29 10:27:50|188.19|185.79|188.78|186.38|188.78|186.38|188.19|185.79|0
1651228080000|2022-04-29 10:28:00|188.97|186.57|189.37|186.97|189.37|186.97|188.97|186.57|0
1651228090000|2022-04-29 10:28:10|189.43|187.03|189.76|187.36|189.76|187.36|189.43|187.03|0
1651228100000|2022-04-29 10:28:20|189.5|187.1|189.37|186.97|189.5|187.1|189.37|186.97|0
1651228110000|2022-04-29 10:28:30|188.97|186.57|189.3|186.9|189.3|186.9|188.97|186.57|0
1651228120000|2022-04-29 10:28:40|189.37|186.97|189.04|186.64|189.37|186.97|189.04|186.64|0
1651228130000|2022-04-29 10:28:50|189.1|186.7|189.23|186.83|189.23|186.83|189.1|186.7|0
1651228140000|2022-04-29 10:29:00|189.1|186.7|188.84|186.44|189.1|186.7|188.45|186.05|0
1651228150000|2022-04-29 10:29:10|188.78|186.38|188.71|186.31|188.84|186.44|188.71|186.31|0
1651228160000|2022-04-29 10:29:20|188.97|186.57|188.84|186.44|189.1|186.7|188.84|186.44|0
1651228170000|2022-04-29 10:29:30|188.58|186.18|188.58|186.18|188.71|186.31|188.58|186.18|0
1651228180000|2022-04-29 10:29:40|188.71|186.31|188.71|186.31|188.78|186.38|188.71|186.31|0
1651228190000|2022-04-29 10:29:50|188.78|186.38|188.84|186.44|188.84|186.44|188.78|186.38|0
1651228200000|2022-04-29 10:30:00|188.78|186.38|189.23|186.83|189.23|186.83|188.78|186.38|0
1651228210000|2022-04-29 10:30:10|189.36|186.96|189.43|187.03|189.43|187.03|189.36|186.96|0
1651228220000|2022-04-29 10:30:20|188.91|186.51|188.97|186.57|189.1|186.7|188.91|186.51|0
1651228230000|2022-04-29 10:30:30|189.04|186.64|188.84|186.44|189.04|186.64|188.71|186.31|0
1651228240000|2022-04-29 10:30:40|188.32|185.92|188.32|185.92|188.32|185.92|188.32|185.92|0
1651228250000|2022-04-29 10:30:50|188.51|186.11|188.71|186.31|188.71|186.31|188.51|186.11|0
1651228260000|2022-04-29 10:31:00|188.77|186.37|188.97|186.57|189.03|186.63|188.77|186.37|0
1651228270000|2022-04-29 10:31:10|189.03|186.63|188.45|186.05|189.03|186.63|188.45|186.05|0
1651228280000|2022-04-29 10:31:20|188.06|185.66|188.71|186.31|188.71|186.31|188.06|185.66|0
1651228290000|2022-04-29 10:31:30|188.84|186.44|188.9|186.5|188.9|186.5|188.84|186.44|0
1651228300000|2022-04-29 10:31:40|188.97|186.57|189.3|186.9|189.3|186.9|188.97|186.57|0
1651228310000|2022-04-29 10:31:50|189.75|187.35|189.23|186.83|189.75|187.35|189.23|186.83|0
1651228320000|2022-04-29 10:32:00|189.03|186.63|189.23|186.83|189.23|186.83|189.03|186.63|0
1651228330000|2022-04-29 10:32:10|189.1|186.7|189.1|186.7|189.1|186.7|189.1|186.7|0
1651228340000|2022-04-29 10:32:20|188.58|186.18|188.71|186.31|188.71|186.31|188.58|186.18|0
1651228350000|2022-04-29 10:32:30|188.97|186.57|189.1|186.7|189.1|186.7|188.97|186.57|0
1651228360000|2022-04-29 10:32:40|188.97|186.57|188.77|186.37|188.97|186.57|188.77|186.37|0
1651228370000|2022-04-29 10:32:50|188.84|186.44|188.64|186.24|188.84|186.44|188.58|186.18|0
1651228380000|2022-04-29 10:33:00|188.58|186.18|188.84|186.44|188.84|186.44|188.58|186.18|0
1651228390000|2022-04-29 10:33:10|188.9|186.5|188.9|186.5|188.9|186.5|188.84|186.44|0
1651228400000|2022-04-29 10:33:20|188.97|186.57|189.1|186.7|189.1|186.7|188.97|186.57|0
1651228410000|2022-04-29 10:33:30|189.23|186.83|189.23|186.83|189.23|186.83|189.1|186.7|0
1651228420000|2022-04-29 10:33:40|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1651228430000|2022-04-29 10:33:50|189.42|187.02|189.36|186.96|189.49|187.09|189.36|186.96|0
1651228440000|2022-04-29 10:34:00|189.49|187.09|189.88|187.48|189.88|187.48|189.49|187.09|0
1651228450000|2022-04-29 10:34:10|189.62|187.22|189.49|187.09|189.62|187.22|189.49|187.09|0
1651228460000|2022-04-29 10:34:20|189.23|186.83|189.23|186.83|189.23|186.83|189.1|186.7|0
1651228470000|2022-04-29 10:34:30|189.36|186.96|189.36|186.96|189.36|186.96|189.36|186.96|0
1651228480000|2022-04-29 10:34:40|189.49|187.09|189.36|186.96|189.49|187.09|189.36|186.96|0
1651228490000|2022-04-29 10:34:50|189.49|187.09|189.36|186.96|189.49|187.09|189.36|186.96|0
1651228500000|2022-04-29 10:35:00|189.1|186.7|189.16|186.76|189.16|186.76|189.1|186.7|0
1651228510000|2022-04-29 10:35:10|189.1|186.7|189.36|186.96|189.36|186.96|189.1|186.7|0
1651228520000|2022-04-29 10:35:20|189.23|186.83|189.1|186.7|189.23|186.83|189.1|186.7|0
1651228530000|2022-04-29 10:35:30|188.84|186.44|188.84|186.44|188.84|186.44|188.84|186.44|0
1651228540000|2022-04-29 10:35:40|188.71|186.31|188.71|186.31|188.71|186.31|188.71|186.31|0
1651228550000|2022-04-29 10:35:50|188.58|186.18|188.45|186.05|188.58|186.18|188.38|185.98|0
1651228560000|2022-04-29 10:36:00|188.25|185.85|188.32|185.92|188.32|185.92|188.25|185.85|0
1651228570000|2022-04-29 10:36:10|188.45|186.05|187.93|185.53|188.45|186.05|187.93|185.53|0
1651228580000|2022-04-29 10:36:20|188.19|185.79|188.84|186.44|188.84|186.44|188.19|185.79|0
1651228590000|2022-04-29 10:36:30|188.97|186.57|188.77|186.37|188.97|186.57|188.77|186.37|0
1651228600000|2022-04-29 10:36:40|188.71|186.31|188.84|186.44|188.84|186.44|188.71|186.31|0
1651228610000|2022-04-29 10:36:50|188.58|186.18|188.45|186.05|188.71|186.31|188.45|186.05|0
1651228620000|2022-04-29 10:37:00|188.71|186.31|188.97|186.57|189.03|186.63|188.71|186.31|0
1651228630000|2022-04-29 10:37:10|188.71|186.31|188.64|186.24|188.71|186.31|188.45|186.05|0
1651228640000|2022-04-29 10:37:20|188.71|186.31|188.97|186.57|188.97|186.57|188.71|186.31|0
1651228650000|2022-04-29 10:37:30|188.84|186.44|188.71|186.31|188.9|186.5|188.71|186.31|0
1651228660000|2022-04-29 10:37:40|188.77|186.37|188.9|186.5|189.1|186.7|188.77|186.37|0
1651228670000|2022-04-29 10:37:50|188.84|186.44|188.71|186.31|188.9|186.5|188.71|186.31|0
1651228680000|2022-04-29 10:38:00|188.77|186.37|189.1|186.7|189.1|186.7|188.77|186.37|0
1651228700000|2022-04-29 10:38:20|189.16|186.76|189.23|186.83|189.23|186.83|189.16|186.76|0
1651228710000|2022-04-29 10:38:30|188.97|186.57|188.97|186.57|188.97|186.57|188.9|186.5|0
1651228720000|2022-04-29 10:38:40|188.77|186.37|188.38|185.98|188.77|186.37|188.38|185.98|0
1651228730000|2022-04-29 10:38:50|188.31|185.91|188.38|185.98|188.38|185.98|188.31|185.91|0
1651228740000|2022-04-29 10:39:00|188.44|186.04|188.51|186.11|188.51|186.11|188.38|185.98|0
1651228750000|2022-04-29 10:39:10|188.31|185.91|188.38|185.98|188.44|186.04|188.31|185.91|0
1651228760000|2022-04-29 10:39:20|188.44|186.04|188.12|185.72|188.44|186.04|188.05|185.65|0
1651228770000|2022-04-29 10:39:30|188.44|186.04|188.38|185.98|188.44|186.04|188.38|185.98|0
1651228780000|2022-04-29 10:39:40|188.44|186.04|188.38|185.98|188.57|186.17|188.38|185.98|0
1651228790000|2022-04-29 10:39:50|188.31|185.91|188.25|185.85|188.31|185.91|188.25|185.85|0
1651228800000|2022-04-29 10:40:00|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1651228810000|2022-04-29 10:40:10|188.05|185.65|188.05|185.65|188.18|185.78|188.05|185.65|0
1651228820000|2022-04-29 10:40:20|188.12|185.72|188.05|185.65|188.12|185.72|187.86|185.46|0
1651228830000|2022-04-29 10:40:30|187.92|185.52|187.79|185.39|187.99|185.59|187.79|185.39|0
1651228840000|2022-04-29 10:40:40|187.92|185.52|187.92|185.52|188.05|185.65|187.92|185.52|0
1651228850000|2022-04-29 10:40:50|187.86|185.46|187.99|185.59|188.05|185.65|187.86|185.46|0
1651228860000|2022-04-29 10:41:00|187.92|185.52|188.57|186.17|188.57|186.17|187.92|185.52|0
1651228870000|2022-04-29 10:41:10|188.64|186.24|188.83|186.43|188.83|186.43|188.64|186.24|0
1651228880000|2022-04-29 10:41:20|188.96|186.56|188.64|186.24|188.96|186.56|188.64|186.24|0
1651228890000|2022-04-29 10:41:30|188.57|186.17|188.51|186.11|188.57|186.17|188.44|186.04|0
1651228900000|2022-04-29 10:41:40|188.37|185.97|188.24|185.84|188.37|185.97|188.24|185.84|0
1651228910000|2022-04-29 10:41:50|188.31|185.91|188.31|185.91|188.37|185.97|188.31|185.91|0
1651228920000|2022-04-29 10:42:00|188.18|185.78|188.44|186.04|188.44|186.04|188.18|185.78|0
1651228930000|2022-04-29 10:42:10|188.57|186.17|188.57|186.17|188.57|186.17|188.5|186.1|0
1651228940000|2022-04-29 10:42:20|188.63|186.23|188.7|186.3|188.7|186.3|188.63|186.23|0
1651228950000|2022-04-29 10:42:30|188.5|186.1|188.63|186.23|188.7|186.3|188.5|186.1|0
1651228960000|2022-04-29 10:42:40|188.7|186.3|188.83|186.43|188.83|186.43|188.63|186.23|0
1651228970000|2022-04-29 10:42:50|188.96|186.56|188.76|186.36|188.96|186.56|188.76|186.36|0
1651228980000|2022-04-29 10:43:00|188.83|186.43|188.76|186.36|188.83|186.43|188.76|186.36|0
1651228990000|2022-04-29 10:43:10|188.83|186.43|188.76|186.36|188.83|186.43|188.76|186.36|0
1651229000000|2022-04-29 10:43:20|188.7|186.3|188.11|185.71|188.7|186.3|188.11|185.71|0
1651229010000|2022-04-29 10:43:30|188.05|185.65|187.53|185.13|188.05|185.65|187.53|185.13|0
1651229020000|2022-04-29 10:43:40|187.66|185.26|187.79|185.39|187.79|185.39|187.53|185.13|0
1651229030000|2022-04-29 10:43:50|187.72|185.32|187.53|185.13|187.72|185.32|187.53|185.13|0
1651229040000|2022-04-29 10:44:00|187.79|185.39|186.35|183.95|187.79|185.39|186.35|183.95|0
1651229050000|2022-04-29 10:44:10|186.16|183.76|187.39|184.99|187.71|185.31|186.16|183.76|0
1651229060000|2022-04-29 10:44:20|187.45|185.05|187.06|184.66|187.45|185.05|187.06|184.66|0
1651229070000|2022-04-29 10:44:30|187.26|184.86|186.42|184.02|187.26|184.86|186.42|184.02|0
1651229080000|2022-04-29 10:44:40|186.8|184.4|186.8|184.4|186.87|184.47|186.8|184.4|0
1651229090000|2022-04-29 10:44:50|186.68|184.28|186.8|184.4|186.8|184.4|186.68|184.28|0
1651229100000|2022-04-29 10:45:00|186.68|184.28|187|184.6|187.06|184.66|186.55|184.15|0
1651229110000|2022-04-29 10:45:10|186.93|184.53|186.87|184.47|186.93|184.53|186.67|184.27|0
1651229120000|2022-04-29 10:45:20|186.8|184.4|187.19|184.79|187.19|184.79|186.8|184.4|0
1651229130000|2022-04-29 10:45:30|187.06|184.66|187.13|184.73|187.13|184.73|187.06|184.66|0
1651229140000|2022-04-29 10:45:40|187.19|184.79|187.32|184.92|187.38|184.98|187.19|184.79|0
1651229150000|2022-04-29 10:45:50|187.45|185.05|187.32|184.92|187.45|185.05|187.32|184.92|0
1651229160000|2022-04-29 10:46:00|187.25|184.85|187.06|184.66|187.25|184.85|186.87|184.47|0
1651229170000|2022-04-29 10:46:10|186.93|184.53|186.87|184.47|186.93|184.53|186.87|184.47|0
1651229180000|2022-04-29 10:46:20|186.93|184.53|186.67|184.27|186.93|184.53|186.67|184.27|0
1651229190000|2022-04-29 10:46:30|186.54|184.14|186.42|184.02|186.54|184.14|186.42|184.02|0
1651229200000|2022-04-29 10:46:40|186.35|183.95|186.35|183.95|186.42|184.02|186.29|183.89|0
1651229210000|2022-04-29 10:46:50|186.41|184.01|187.06|184.66|187.06|184.66|186.41|184.01|0
1651229220000|2022-04-29 10:47:00|186.99|184.59|186.99|184.59|187.06|184.66|186.99|184.59|0
1651229230000|2022-04-29 10:47:10|187.06|184.66|187.19|184.79|187.19|184.79|186.93|184.53|0
1651229250000|2022-04-29 10:47:30|187.25|184.85|187.32|184.92|187.32|184.92|187.25|184.85|0
1651229260000|2022-04-29 10:47:40|187.19|184.79|187.45|185.05|187.45|185.05|187.19|184.79|0
1651229270000|2022-04-29 10:47:50|187.12|184.72|187.19|184.79|187.19|184.79|187.12|184.72|0
1651229280000|2022-04-29 10:48:00|186.99|184.59|186.93|184.53|186.99|184.59|186.93|184.53|0
1651229290000|2022-04-29 10:48:10|186.54|184.14|186.67|184.27|186.67|184.27|186.54|184.14|0
1651229300000|2022-04-29 10:48:20|186.41|184.01|186.41|184.01|186.41|184.01|186.16|183.76|0
1651229310000|2022-04-29 10:48:30|186.54|184.14|186.54|184.14|186.8|184.4|186.54|184.14|0
1651229320000|2022-04-29 10:48:40|186.67|184.27|186.54|184.14|186.67|184.27|186.54|184.14|0
1651229330000|2022-04-29 10:48:50|186.67|184.27|186.73|184.33|186.73|184.33|186.6|184.2|0
1651229340000|2022-04-29 10:49:00|186.8|184.4|186.99|184.59|186.99|184.59|186.8|184.4|0
1651229350000|2022-04-29 10:49:10|187.06|184.66|187.12|184.72|187.12|184.72|187.06|184.66|0
1651229360000|2022-04-29 10:49:20|187.06|184.66|187.19|184.79|187.19|184.79|186.99|184.59|0
1651229370000|2022-04-29 10:49:30|186.93|184.53|186.93|184.53|186.93|184.53|186.93|184.53|0
1651229380000|2022-04-29 10:49:40|186.73|184.33|186.54|184.14|186.73|184.33|186.54|184.14|0
1651229390000|2022-04-29 10:49:50|186.6|184.2|186.67|184.27|186.67|184.27|186.6|184.2|0
1651229400000|2022-04-29 10:50:00|186.54|184.14|187.06|184.66|187.12|184.72|186.54|184.14|0
1651229410000|2022-04-29 10:50:10|186.99|184.59|187.19|184.79|187.19|184.79|186.99|184.59|0
1651229430000|2022-04-29 10:50:30|187.32|184.92|187.25|184.85|187.32|184.92|187.19|184.79|0
1651229440000|2022-04-29 10:50:40|187.32|184.92|187.45|185.05|187.58|185.18|187.32|184.92|0
1651229450000|2022-04-29 10:50:50|187.51|185.11|187.45|185.05|187.51|185.11|187.32|184.92|0
1651229460000|2022-04-29 10:51:00|187.32|184.92|187.58|185.18|187.58|185.18|187.32|184.92|0
1651229470000|2022-04-29 10:51:10|187.64|185.24|187.71|185.31|187.71|185.31|187.64|185.24|0
1651229480000|2022-04-29 10:51:20|187.9|185.5|187.9|185.5|187.9|185.5|187.9|185.5|0
1651229490000|2022-04-29 10:51:30|187.97|185.57|188.1|185.7|188.1|185.7|187.77|185.37|0
1651229500000|2022-04-29 10:51:40|188.23|185.83|188.1|185.7|188.23|185.83|188.1|185.7|0
1651229510000|2022-04-29 10:51:50|188.23|185.83|187.97|185.57|188.23|185.83|187.84|185.44|0
1651229520000|2022-04-29 10:52:00|187.9|185.5|187.97|185.57|188.1|185.7|187.9|185.5|0
1651229530000|2022-04-29 10:52:10|187.71|185.31|187.58|185.18|187.71|185.31|187.58|185.18|0
1651229540000|2022-04-29 10:52:20|187.45|185.05|187.58|185.18|187.58|185.18|187.45|185.05|0
1651229550000|2022-04-29 10:52:30|187.45|185.05|187.51|185.11|187.51|185.11|187.38|184.98|0
1651229560000|2022-04-29 10:52:40|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1651229570000|2022-04-29 10:52:50|187.32|184.92|187.19|184.79|187.32|184.92|187.19|184.79|0
1651229580000|2022-04-29 10:53:00|187.06|184.66|187.45|185.05|187.45|185.05|187.06|184.66|0
1651229590000|2022-04-29 10:53:10|187.58|185.18|187.71|185.31|187.71|185.31|187.58|185.18|0
1651229600000|2022-04-29 10:53:20|187.83|185.43|187.58|185.18|187.83|185.43|187.58|185.18|0
1651229610000|2022-04-29 10:53:30|187.51|185.11|187.45|185.05|187.51|185.11|187.45|185.05|0
1651229630000|2022-04-29 10:53:50|187.57|185.17|187.7|185.3|187.7|185.3|187.57|185.17|0
1651229640000|2022-04-29 10:54:00|187.96|185.56|187.96|185.56|188.03|185.63|187.9|185.5|0
1651229650000|2022-04-29 10:54:10|187.77|185.37|187.96|185.56|187.96|185.56|187.77|185.37|0
1651229660000|2022-04-29 10:54:20|187.83|185.43|187.77|185.37|187.83|185.43|187.77|185.37|0
1651229670000|2022-04-29 10:54:30|187.7|185.3|187.44|185.04|187.7|185.3|187.44|185.04|0
1651229680000|2022-04-29 10:54:40|187.57|185.17|187.7|185.3|187.83|185.43|187.57|185.17|0
1651229690000|2022-04-29 10:54:50|187.57|185.17|187.83|185.43|187.83|185.43|187.57|185.17|0
1651229700000|2022-04-29 10:55:00|187.7|185.3|187.96|185.56|187.96|185.56|187.7|185.3|0
1651229710000|2022-04-29 10:55:10|187.83|185.43|187.7|185.3|187.83|185.43|187.7|185.3|0
1651229720000|2022-04-29 10:55:20|187.83|185.43|187.77|185.37|187.83|185.43|187.7|185.3|0
1651229730000|2022-04-29 10:55:30|187.57|185.17|187.44|185.04|187.57|185.17|187.44|185.04|0
1651229740000|2022-04-29 10:55:40|187.31|184.91|187.31|184.91|187.31|184.91|187.31|184.91|0
1651229750000|2022-04-29 10:55:50|187.18|184.78|187.05|184.65|187.18|184.78|187.05|184.65|0
1651229760000|2022-04-29 10:56:00|186.54|184.14|186.54|184.14|186.54|184.14|186.28|183.88|0
1651229770000|2022-04-29 10:56:10|186.34|183.94|186.34|183.94|186.34|183.94|186.34|183.94|0
1651229780000|2022-04-29 10:56:20|186.28|183.88|186.28|183.88|186.54|184.14|186.28|183.88|0
1651229790000|2022-04-29 10:56:30|186.47|184.07|186.54|184.14|186.54|184.14|186.47|184.07|0
1651229800000|2022-04-29 10:56:40|187.05|184.65|186.92|184.52|187.05|184.65|186.92|184.52|0
1651229810000|2022-04-29 10:56:50|186.99|184.59|186.99|184.59|186.99|184.59|186.99|184.59|0
1651229820000|2022-04-29 10:57:00|186.92|184.52|187.25|184.85|187.25|184.85|186.92|184.52|0
1651229830000|2022-04-29 10:57:10|187.44|185.04|187.57|185.17|187.57|185.17|187.44|185.04|0
1651229840000|2022-04-29 10:57:20|187.7|185.3|187.44|185.04|187.7|185.3|187.44|185.04|0
1651229850000|2022-04-29 10:57:30|187.57|185.17|187.7|185.3|187.7|185.3|187.57|185.17|0
1651229860000|2022-04-29 10:57:40|187.83|185.43|187.7|185.3|187.83|185.43|187.7|185.3|0
1651229870000|2022-04-29 10:57:50|187.83|185.43|187.76|185.36|187.83|185.43|187.76|185.36|0
1651229880000|2022-04-29 10:58:00|187.7|185.3|187.7|185.3|187.7|185.3|187.7|185.3|0
1651229890000|2022-04-29 10:58:10|187.76|185.36|187.7|185.3|187.76|185.36|187.7|185.3|0
1651229900000|2022-04-29 10:58:20|187.57|185.17|187.44|185.04|187.57|185.17|187.44|185.04|0
1651229910000|2022-04-29 10:58:30|187.31|184.91|187.31|184.91|187.31|184.91|187.18|184.78|0
1651229920000|2022-04-29 10:58:40|187.11|184.71|186.92|184.52|187.11|184.71|186.92|184.52|0
1651229930000|2022-04-29 10:58:50|187.05|184.65|187.05|184.65|187.18|184.78|187.05|184.65|0
1651229940000|2022-04-29 10:59:00|186.92|184.52|186.4|184|186.92|184.52|186.4|184|0
1651229950000|2022-04-29 10:59:10|186.53|184.13|186.4|184|186.53|184.13|186.4|184|0
1651229960000|2022-04-29 10:59:20|186.28|183.88|185.89|183.49|186.28|183.88|185.89|183.49|0
1651229970000|2022-04-29 10:59:30|185.76|183.36|185.89|183.49|185.89|183.49|185.76|183.36|0
1651229980000|2022-04-29 10:59:40|185.76|183.36|186.4|184|186.4|184|185.76|183.36|0
1651229990000|2022-04-29 10:59:50|186.27|183.87|186.79|184.39|186.79|184.39|186.27|183.87|0
1651230000000|2022-04-29 11:00:00|186.92|184.52|186.79|184.39|186.92|184.52|186.79|184.39|0
1651230010000|2022-04-29 11:00:10|186.92|184.52|187.83|185.43|187.83|185.43|186.92|184.52|0
1651230020000|2022-04-29 11:00:20|187.7|185.3|187.37|184.97|187.7|185.3|187.37|184.97|0
1651230030000|2022-04-29 11:00:30|187.44|185.04|187.57|185.17|187.57|185.17|187.44|185.04|0
1651230040000|2022-04-29 11:00:40|187.44|185.04|187.63|185.23|187.7|185.3|187.44|185.04|0
1651230050000|2022-04-29 11:00:50|187.76|185.36|187.83|185.43|187.83|185.43|187.76|185.36|0
1651230060000|2022-04-29 11:01:00|187.7|185.3|187.83|185.43|187.83|185.43|187.7|185.3|0
1651230070000|2022-04-29 11:01:10|187.7|185.3|187.83|185.43|187.83|185.43|187.7|185.3|0
1651230080000|2022-04-29 11:01:20|187.76|185.36|187.7|185.3|187.76|185.36|187.57|185.17|0
1651230090000|2022-04-29 11:01:30|187.83|185.43|188.35|185.95|188.35|185.95|187.83|185.43|0
1651230100000|2022-04-29 11:01:40|188.22|185.82|188.09|185.69|188.22|185.82|188.09|185.69|0
1651230110000|2022-04-29 11:01:50|187.83|185.43|187.11|184.71|187.83|185.43|187.11|184.71|0
1651230120000|2022-04-29 11:02:00|187.18|184.78|186.53|184.13|187.18|184.78|186.4|184|0
1651230130000|2022-04-29 11:02:10|186.27|183.87|186.01|183.61|186.27|183.87|185.76|183.36|0
1651230140000|2022-04-29 11:02:20|186.14|183.74|186.14|183.74|186.21|183.81|186.01|183.61|0
1651230150000|2022-04-29 11:02:30|186.01|183.61|185.88|183.48|186.01|183.61|185.88|183.48|0
1651230160000|2022-04-29 11:02:40|185.95|183.55|186.08|183.68|186.08|183.68|185.95|183.55|0
1651230170000|2022-04-29 11:02:50|186.14|183.74|186.01|183.61|186.14|183.74|186.01|183.61|0
1651230180000|2022-04-29 11:03:00|186.14|183.74|185.43|183.03|186.14|183.74|185.43|183.03|0
1651230190000|2022-04-29 11:03:10|185.76|183.36|186.01|183.61|186.01|183.61|185.76|183.36|0
1651230200000|2022-04-29 11:03:20|186.14|183.74|187.18|184.78|187.18|184.78|186.14|183.74|0
1651230210000|2022-04-29 11:03:30|187.11|184.71|186.79|184.39|187.18|184.78|186.79|184.39|0
1651230220000|2022-04-29 11:03:40|186.92|184.52|187.05|184.65|187.05|184.65|186.79|184.39|0
1651230230000|2022-04-29 11:03:50|186.79|184.39|186.66|184.26|186.79|184.39|186.66|184.26|0
1651230240000|2022-04-29 11:04:00|186.4|184|186.53|184.13|186.66|184.26|186.4|184|0
1651230250000|2022-04-29 11:04:10|186.4|184|186.4|184|186.53|184.13|186.14|183.74|0
1651230260000|2022-04-29 11:04:20|186.27|183.87|186.27|183.87|186.27|183.87|186.2|183.8|0
1651230270000|2022-04-29 11:04:30|186.33|183.93|186.92|184.52|186.92|184.52|186.33|183.93|0
1651230280000|2022-04-29 11:04:40|186.85|184.45|186.92|184.52|187.05|184.65|186.85|184.45|0
1651230290000|2022-04-29 11:04:50|187.05|184.65|186.66|184.26|187.05|184.65|186.66|184.26|0
1651230300000|2022-04-29 11:05:00|186.79|184.39|187.05|184.65|187.05|184.65|186.79|184.39|0
1651230310000|2022-04-29 11:05:10|187.18|184.78|187.44|185.04|187.44|185.04|187.18|184.78|0
1651230320000|2022-04-29 11:05:20|187.18|184.78|187.44|185.04|187.57|185.17|187.18|184.78|0
1651230330000|2022-04-29 11:05:30|187.57|185.17|187.56|185.16|187.57|185.17|187.44|185.04|0
1651230340000|2022-04-29 11:05:40|187.44|185.04|187.5|185.1|187.56|185.16|187.44|185.04|0
1651230350000|2022-04-29 11:05:50|187.43|185.03|187.18|184.78|187.43|185.03|187.18|184.78|0
1651230360000|2022-04-29 11:06:00|187.31|184.91|187.56|185.16|187.56|185.16|187.11|184.71|0
1651230370000|2022-04-29 11:06:10|187.89|185.49|187.76|185.36|187.95|185.55|187.76|185.36|0
1651230380000|2022-04-29 11:06:20|187.82|185.42|187.76|185.36|187.82|185.42|187.76|185.36|0
1651230390000|2022-04-29 11:06:30|187.82|185.42|187.76|185.36|187.82|185.42|187.76|185.36|0
1651230400000|2022-04-29 11:06:40|187.69|185.29|187.69|185.29|187.82|185.42|187.69|185.29|0
1651230410000|2022-04-29 11:06:50|187.43|185.03|186.79|184.39|187.43|185.03|186.79|184.39|0
1651230420000|2022-04-29 11:07:00|187.05|184.65|186.79|184.39|187.05|184.65|186.79|184.39|0
1651230430000|2022-04-29 11:07:10|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1651230440000|2022-04-29 11:07:20|186.53|184.13|186.66|184.26|186.66|184.26|186.53|184.13|0
1651230450000|2022-04-29 11:07:30|186.53|184.13|186.72|184.32|186.79|184.39|186.53|184.13|0
1651230460000|2022-04-29 11:07:40|186.91|184.51|186.91|184.51|186.91|184.51|186.79|184.39|0
1651230470000|2022-04-29 11:07:50|187.17|184.77|187.04|184.64|187.17|184.77|187.04|184.64|0
1651230480000|2022-04-29 11:08:00|187.24|184.84|187.24|184.84|187.3|184.9|187.24|184.84|0
1651230490000|2022-04-29 11:08:10|187.04|184.64|186.78|184.38|187.04|184.64|186.78|184.38|0
1651230500000|2022-04-29 11:08:20|187.04|184.64|187.3|184.9|187.3|184.9|187.04|184.64|0
1651230510000|2022-04-29 11:08:30|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1651230520000|2022-04-29 11:08:40|187.17|184.77|186.85|184.45|187.17|184.77|186.85|184.45|0
1651230530000|2022-04-29 11:08:50|187.17|184.77|187.56|185.16|187.56|185.16|187.17|184.77|0
1651230540000|2022-04-29 11:09:00|187.43|185.03|187.69|185.29|187.69|185.29|187.43|185.03|0
1651230550000|2022-04-29 11:09:10|187.56|185.16|187.82|185.42|187.82|185.42|187.56|185.16|0
1651230560000|2022-04-29 11:09:20|187.69|185.29|187.69|185.29|187.69|185.29|187.56|185.16|0
1651230570000|2022-04-29 11:09:30|187.56|185.16|187.82|185.42|187.82|185.42|187.56|185.16|0
1651230580000|2022-04-29 11:09:40|187.69|185.29|187.69|185.29|187.69|185.29|187.69|185.29|0
1651230590000|2022-04-29 11:09:50|187.43|185.03|187.49|185.09|187.56|185.16|187.43|185.03|0
1651230600000|2022-04-29 11:10:00|187.56|185.16|187.43|185.03|187.56|185.16|187.43|185.03|0
1651230610000|2022-04-29 11:10:10|187.3|184.9|187.04|184.64|187.3|184.9|187.04|184.64|0
1651230620000|2022-04-29 11:10:20|186.91|184.51|186.52|184.12|186.91|184.51|186.52|184.12|0
1651230630000|2022-04-29 11:10:30|186.65|184.25|186.78|184.38|186.78|184.38|186.65|184.25|0
1651230640000|2022-04-29 11:10:40|186.85|184.45|186.91|184.51|186.91|184.51|186.85|184.45|0
1651230650000|2022-04-29 11:10:50|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1651230660000|2022-04-29 11:11:00|186.91|184.51|186.65|184.25|186.91|184.51|186.65|184.25|0
1651230670000|2022-04-29 11:11:10|186.72|184.32|186.78|184.38|186.78|184.38|186.72|184.32|0
1651230680000|2022-04-29 11:11:20|186.65|184.25|186.14|183.74|186.65|184.25|186.14|183.74|0
1651230690000|2022-04-29 11:11:30|185.94|183.54|185.88|183.48|186.01|183.61|185.88|183.48|0
1651230700000|2022-04-29 11:11:40|186.01|183.61|185.88|183.48|186.01|183.61|185.88|183.48|0
1651230710000|2022-04-29 11:11:50|185.81|183.41|186.01|183.61|186.01|183.61|185.81|183.41|0
1651230730000|2022-04-29 11:12:10|185.88|183.48|186.01|183.61|186.01|183.61|185.81|183.41|0
1651230740000|2022-04-29 11:12:20|185.88|183.48|185.49|183.09|185.88|183.48|185.49|183.09|0
1651230750000|2022-04-29 11:12:30|185.1|182.7|185.62|183.22|185.62|183.22|185.1|182.7|0
1651230760000|2022-04-29 11:12:40|184.97|182.57|185.16|182.76|185.16|182.76|184.85|182.45|0
1651230770000|2022-04-29 11:12:50|185.1|182.7|185.1|182.7|185.1|182.7|184.97|182.57|0
1651230780000|2022-04-29 11:13:00|184.97|182.57|186.13|183.73|186.13|183.73|184.97|182.57|0
1651230790000|2022-04-29 11:13:10|185.88|183.48|185.49|183.09|185.88|183.48|185.49|183.09|0
1651230800000|2022-04-29 11:13:20|185.62|183.22|185.94|183.54|185.94|183.54|185.62|183.22|0
1651230810000|2022-04-29 11:13:30|185.62|183.22|185.62|183.22|185.75|183.35|185.62|183.22|0
1651230820000|2022-04-29 11:13:40|185.75|183.35|185.49|183.09|185.75|183.35|185.49|183.09|0
1651230830000|2022-04-29 11:13:50|185.62|183.22|185.75|183.35|185.75|183.35|185.62|183.22|0
1651230840000|2022-04-29 11:14:00|185.88|183.48|185.62|183.22|185.88|183.48|185.49|183.09|0
1651230850000|2022-04-29 11:14:10|185.36|182.96|185.49|183.09|185.49|183.09|185.36|182.96|0
1651230860000|2022-04-29 11:14:20|185.36|182.96|185.1|182.7|185.36|182.96|184.97|182.57|0
1651230870000|2022-04-29 11:14:30|185.23|182.83|185.42|183.02|185.49|183.09|185.23|182.83|0
1651230880000|2022-04-29 11:14:40|185.62|183.22|185.75|183.35|185.75|183.35|185.62|183.22|0
1651230890000|2022-04-29 11:14:50|185.68|183.28|185.68|183.28|185.68|183.28|185.68|183.28|0
1651230900000|2022-04-29 11:15:00|185.62|183.22|185.87|183.47|185.87|183.47|185.62|183.22|0
1651230910000|2022-04-29 11:15:10|185.81|183.41|185.87|183.47|185.87|183.47|185.81|183.41|0
1651230920000|2022-04-29 11:15:20|186|183.6|185.62|183.22|186|183.6|185.62|183.22|0
1651230930000|2022-04-29 11:15:30|185.49|183.09|185.74|183.34|185.74|183.34|185.49|183.09|0
1651230940000|2022-04-29 11:15:40|185.87|183.47|185.62|183.22|185.87|183.47|185.62|183.22|0
1651230950000|2022-04-29 11:15:50|185.74|183.34|185.74|183.34|185.74|183.34|185.62|183.22|0
1651230960000|2022-04-29 11:16:00|185.87|183.47|185.74|183.34|185.87|183.47|185.62|183.22|0
1651230970000|2022-04-29 11:16:10|185.81|183.41|185.87|183.47|185.87|183.47|185.81|183.41|0
1651230980000|2022-04-29 11:16:20|186|183.6|185.94|183.54|186|183.6|185.94|183.54|0
1651230990000|2022-04-29 11:16:30|186.13|183.73|186.26|183.86|186.26|183.86|186.06|183.66|0
1651231000000|2022-04-29 11:16:40|186.39|183.99|186.39|183.99|186.39|183.99|186.26|183.86|0
1651231010000|2022-04-29 11:16:50|186.32|183.92|186.58|184.18|186.58|184.18|186.32|183.92|0
1651231020000|2022-04-29 11:17:00|186.65|184.25|186.65|184.25|186.65|184.25|186.58|184.18|0
1651231030000|2022-04-29 11:17:10|186.32|183.92|186.39|183.99|186.45|184.05|186.32|183.92|0
1651231040000|2022-04-29 11:17:20|186.45|184.05|186.39|183.99|186.45|184.05|186.39|183.99|0
1651231060000|2022-04-29 11:17:40|186.52|184.12|186.65|184.25|186.65|184.25|186.52|184.12|0
1651231070000|2022-04-29 11:17:50|186.13|183.73|186.39|183.99|186.39|183.99|186.13|183.73|0
1651231080000|2022-04-29 11:18:00|185.74|183.34|186|183.6|186|183.6|185.74|183.34|0
1651231090000|2022-04-29 11:18:10|185.87|183.47|186|183.6|186|183.6|185.87|183.47|0
1651231100000|2022-04-29 11:18:20|186.26|183.86|185.61|183.21|186.26|183.86|185.61|183.21|0
1651231110000|2022-04-29 11:18:30|185.74|183.34|186|183.6|186|183.6|185.74|183.34|0
1651231120000|2022-04-29 11:18:40|186.13|183.73|186.13|183.73|186.13|183.73|186.13|183.73|0
1651231130000|2022-04-29 11:18:50|186.26|183.86|186.39|183.99|186.39|183.99|186.26|183.86|0
1651231140000|2022-04-29 11:19:00|186.32|183.92|186.39|183.99|186.39|183.99|186.32|183.92|0
1651231150000|2022-04-29 11:19:10|186.52|184.12|186.52|184.12|186.52|184.12|186.52|184.12|0
1651231160000|2022-04-29 11:19:20|186.26|183.86|186.52|184.12|186.52|184.12|186.26|183.86|0
1651231170000|2022-04-29 11:19:30|186.45|184.05|187.42|185.02|187.42|185.02|186.45|184.05|0
1651231180000|2022-04-29 11:19:40|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1651231190000|2022-04-29 11:19:50|187.49|185.09|187.55|185.15|187.68|185.28|187.49|185.09|0
1651231200000|2022-04-29 11:20:00|187.49|185.09|187.81|185.41|187.81|185.41|187.49|185.09|0
1651231210000|2022-04-29 11:20:10|187.94|185.54|187.87|185.47|187.94|185.54|187.81|185.41|0
1651231220000|2022-04-29 11:20:20|187.94|185.54|187.94|185.54|188.07|185.67|187.94|185.54|0
1651231230000|2022-04-29 11:20:30|187.68|185.28|187.42|185.02|187.68|185.28|187.42|185.02|0
1651231240000|2022-04-29 11:20:40|187.29|184.89|187.42|185.02|187.42|185.02|187.29|184.89|0
1651231250000|2022-04-29 11:20:50|187.29|184.89|187.55|185.15|187.55|185.15|187.29|184.89|0
1651231260000|2022-04-29 11:21:00|187.81|185.41|187.55|185.15|187.81|185.41|187.42|185.02|0
1651231270000|2022-04-29 11:21:10|187.61|185.21|187.48|185.08|187.61|185.21|187.48|185.08|0
1651231280000|2022-04-29 11:21:20|187.81|185.41|187.74|185.34|187.81|185.41|187.68|185.28|0
1651231290000|2022-04-29 11:21:30|187.81|185.41|188.07|185.67|188.07|185.67|187.81|185.41|0
1651231300000|2022-04-29 11:21:40|188.2|185.8|188.2|185.8|188.2|185.8|188.07|185.67|0
1651231310000|2022-04-29 11:21:50|188.13|185.73|187.94|185.54|188.13|185.73|187.94|185.54|0
1651231320000|2022-04-29 11:22:00|188.07|185.67|187.94|185.54|188.07|185.67|187.94|185.54|0
1651231330000|2022-04-29 11:22:10|188|185.6|188.2|185.8|188.2|185.8|187.94|185.54|0
1651231340000|2022-04-29 11:22:20|188.07|185.67|188.07|185.67|188.07|185.67|187.94|185.54|0
1651231350000|2022-04-29 11:22:30|188.2|185.8|188.39|185.99|188.39|185.99|188.2|185.8|0
1651231360000|2022-04-29 11:22:40|188.2|185.8|188.2|185.8|188.2|185.8|188.2|185.8|0
1651231370000|2022-04-29 11:22:50|188.33|185.93|188.2|185.8|188.33|185.93|188.2|185.8|0
1651231380000|2022-04-29 11:23:00|188.33|185.93|188.33|185.93|188.33|185.93|188.26|185.86|0
1651231390000|2022-04-29 11:23:10|188.26|185.86|188.33|185.93|188.33|185.93|188.2|185.8|0
1651231400000|2022-04-29 11:23:20|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1651231410000|2022-04-29 11:23:30|188.59|186.19|188.59|186.19|188.59|186.19|188.52|186.12|0
1651231420000|2022-04-29 11:23:40|188.52|186.12|188.52|186.12|188.52|186.12|188.52|186.12|0
1651231430000|2022-04-29 11:23:50|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1651231440000|2022-04-29 11:24:00|188.39|185.99|188.46|186.06|188.46|186.06|188.33|185.93|0
1651231450000|2022-04-29 11:24:10|188.33|185.93|188.46|186.06|188.46|186.06|188.33|185.93|0
1651231460000|2022-04-29 11:24:20|188.33|185.93|188.39|185.99|188.46|186.06|188.33|185.93|0
1651231470000|2022-04-29 11:24:30|188.46|186.06|188.39|185.99|188.46|186.06|188.33|185.93|0
1651231480000|2022-04-29 11:24:40|188.33|185.93|188.59|186.19|188.59|186.19|188.33|185.93|0
1651231490000|2022-04-29 11:24:50|188.52|186.12|188.33|185.93|188.59|186.19|188.33|185.93|0
1651231500000|2022-04-29 11:25:00|188.39|185.99|188.46|186.06|188.46|186.06|188.39|185.99|0
1651231510000|2022-04-29 11:25:10|188.33|185.93|188.2|185.8|188.33|185.93|188.2|185.8|0
1651231520000|2022-04-29 11:25:20|188|185.6|187.94|185.54|188.07|185.67|187.94|185.54|0
1651231530000|2022-04-29 11:25:30|188.07|185.67|188.07|185.67|188.07|185.67|188.07|185.67|0
1651231540000|2022-04-29 11:25:40|187.94|185.54|188|185.6|188.13|185.73|187.94|185.54|0
1651231550000|2022-04-29 11:25:50|188.07|185.67|188.07|185.67|188.07|185.67|187.94|185.54|0
1651231560000|2022-04-29 11:26:00|188.2|185.8|188.59|186.19|188.59|186.19|188.2|185.8|0
1651231570000|2022-04-29 11:26:10|188.72|186.32|188.78|186.38|188.78|186.38|188.59|186.19|0
1651231580000|2022-04-29 11:26:20|188.72|186.32|188.85|186.45|188.85|186.45|188.72|186.32|0
1651231590000|2022-04-29 11:26:30|188.72|186.32|188.98|186.58|188.98|186.58|188.72|186.32|0
1651231600000|2022-04-29 11:26:40|188.91|186.51|188.78|186.38|188.98|186.58|188.78|186.38|0
1651231610000|2022-04-29 11:26:50|188.85|186.45|188.72|186.32|188.85|186.45|188.65|186.25|0
1651231620000|2022-04-29 11:27:00|188.85|186.45|188.85|186.45|188.85|186.45|188.78|186.38|0
1651231630000|2022-04-29 11:27:10|189.11|186.71|189.11|186.71|189.11|186.71|188.98|186.58|0
1651231640000|2022-04-29 11:27:20|188.72|186.32|188.72|186.32|188.72|186.32|188.59|186.19|0
1651231650000|2022-04-29 11:27:30|188.85|186.45|188.59|186.19|188.85|186.45|188.59|186.19|0
1651231660000|2022-04-29 11:27:40|188.72|186.32|188.59|186.19|188.72|186.32|188.59|186.19|0
1651231670000|2022-04-29 11:27:50|188.46|186.06|188.26|185.86|188.46|186.06|188.26|185.86|0
1651231680000|2022-04-29 11:28:00|188.33|185.93|188.2|185.8|188.33|185.93|188.2|185.8|0
1651231690000|2022-04-29 11:28:10|188.07|185.67|187.81|185.41|188.07|185.67|187.81|185.41|0
1651231700000|2022-04-29 11:28:20|187.61|185.21|187.42|185.02|187.61|185.21|187.42|185.02|0
1651231710000|2022-04-29 11:28:30|187.55|185.15|187.68|185.28|187.68|185.28|187.55|185.15|0
1651231720000|2022-04-29 11:28:40|187.55|185.15|186.9|184.5|187.55|185.15|186.9|184.5|0
1651231730000|2022-04-29 11:28:50|186.96|184.56|186.77|184.37|187.16|184.76|186.77|184.37|0
1651231740000|2022-04-29 11:29:00|187.03|184.63|186.9|184.5|187.03|184.63|186.9|184.5|0
1651231750000|2022-04-29 11:29:10|186.96|184.56|187.29|184.89|187.29|184.89|186.96|184.56|0
1651231760000|2022-04-29 11:29:20|187.41|185.01|187.29|184.89|187.41|185.01|187.29|184.89|0
1651231770000|2022-04-29 11:29:30|187.22|184.82|187.29|184.89|187.29|184.89|187.22|184.82|0
1651231780000|2022-04-29 11:29:40|187.41|185.01|187.35|184.95|187.54|185.14|187.35|184.95|0
1651231790000|2022-04-29 11:29:50|187.41|185.01|187.67|185.27|187.67|185.27|187.41|185.01|0
1651231800000|2022-04-29 11:30:00|187.61|185.21|187.48|185.08|187.61|185.21|187.41|185.01|0
1651231810000|2022-04-29 11:30:10|187.41|185.01|187.28|184.88|187.41|185.01|187.28|184.88|0
1651231820000|2022-04-29 11:30:20|187.41|185.01|187.28|184.88|187.41|185.01|187.28|184.88|0
1651231830000|2022-04-29 11:30:30|187.41|185.01|187.54|185.14|187.54|185.14|187.41|185.01|0
1651231840000|2022-04-29 11:30:40|187.41|185.01|187.87|185.47|187.87|185.47|187.41|185.01|0
1651231850000|2022-04-29 11:30:50|188.06|185.66|188.19|185.79|188.32|185.92|188.06|185.66|0
1651231860000|2022-04-29 11:31:00|188.06|185.66|188.58|186.18|188.71|186.31|188.06|185.66|0
1651231870000|2022-04-29 11:31:10|188.45|186.05|188.58|186.18|188.58|186.18|188.32|185.92|0
1651231880000|2022-04-29 11:31:20|188.71|186.31|188.25|185.85|188.71|186.31|188.19|185.79|0
1651231890000|2022-04-29 11:31:30|188.32|185.92|188.25|185.85|188.32|185.92|188.19|185.79|0
1651231900000|2022-04-29 11:31:40|188.19|185.79|187.8|185.4|188.19|185.79|187.8|185.4|0
1651231910000|2022-04-29 11:31:50|187.73|185.33|187.86|185.46|187.86|185.46|187.73|185.33|0
1651231920000|2022-04-29 11:32:00|187.8|185.4|187.41|185.01|187.8|185.4|187.41|185.01|0
1651231930000|2022-04-29 11:32:10|186.89|184.49|186.51|184.11|186.89|184.49|186.51|184.11|0
1651231940000|2022-04-29 11:32:20|186.64|184.24|186.64|184.24|186.76|184.36|186.64|184.24|0
1651231950000|2022-04-29 11:32:30|186.51|184.11|186.44|184.04|186.51|184.11|186.38|183.98|0
1651231960000|2022-04-29 11:32:40|186.51|184.11|186.38|183.98|186.51|184.11|186.38|183.98|0
1651231970000|2022-04-29 11:32:50|186.76|184.36|186.76|184.36|186.83|184.43|186.76|184.36|0
1651231980000|2022-04-29 11:33:00|186.63|184.23|186.63|184.23|186.76|184.36|186.63|184.23|0
1651231990000|2022-04-29 11:33:10|186.51|184.11|186.31|183.91|186.51|184.11|186.31|183.91|0
1651232000000|2022-04-29 11:33:20|186.25|183.85|186.12|183.72|186.25|183.85|186.12|183.72|0
1651232010000|2022-04-29 11:33:30|186.25|183.85|185.99|183.59|186.25|183.85|185.99|183.59|0
1651232020000|2022-04-29 11:33:40|185.86|183.46|185.73|183.33|185.86|183.46|185.73|183.33|0
1651232030000|2022-04-29 11:33:50|185.86|183.46|185.92|183.52|185.92|183.52|185.86|183.46|0
1651232040000|2022-04-29 11:34:00|185.99|183.59|185.92|183.52|185.99|183.59|185.92|183.52|0
1651232050000|2022-04-29 11:34:10|186.12|183.72|186.12|183.72|186.25|183.85|186.12|183.72|0
1651232060000|2022-04-29 11:34:20|186.18|183.78|185.86|183.46|186.18|183.78|185.86|183.46|0
1651232070000|2022-04-29 11:34:30|185.92|183.52|185.86|183.46|185.99|183.59|185.86|183.46|0
1651232080000|2022-04-29 11:34:40|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1651232090000|2022-04-29 11:34:50|185.86|183.46|185.79|183.39|185.86|183.46|185.73|183.33|0
1651232100000|2022-04-29 11:35:00|185.73|183.33|185.34|182.94|185.73|183.33|185.21|182.81|0
1651232110000|2022-04-29 11:35:10|185.21|182.81|185.08|182.68|185.21|182.81|185.08|182.68|0
1651232120000|2022-04-29 11:35:20|185.21|182.81|185.15|182.75|185.21|182.81|185.08|182.68|0
1651232130000|2022-04-29 11:35:30|185.08|182.68|185.08|182.68|185.08|182.68|185.08|182.68|0
1651232140000|2022-04-29 11:35:40|185.15|182.75|185.21|182.81|185.21|182.81|185.15|182.75|0
1651232150000|2022-04-29 11:35:50|185.34|182.94|185.21|182.81|185.34|182.94|185.21|182.81|0
1651232160000|2022-04-29 11:36:00|185.34|182.94|185.34|182.94|185.34|182.94|185.21|182.81|0
1651232170000|2022-04-29 11:36:10|185.4|183|185.14|182.74|185.4|183|185.14|182.74|0
1651232180000|2022-04-29 11:36:20|185.21|182.81|185.34|182.94|185.34|182.94|185.21|182.81|0
1651232200000|2022-04-29 11:36:40|185.21|182.81|185.34|182.94|185.47|183.07|185.21|182.81|0
1651232210000|2022-04-29 11:36:50|185.27|182.87|185.21|182.81|185.27|182.87|185.21|182.81|0
1651232220000|2022-04-29 11:37:00|185.08|182.68|185.14|182.74|185.14|182.74|185.08|182.68|0
1651232230000|2022-04-29 11:37:10|185.08|182.68|185.08|182.68|185.08|182.68|184.95|182.55|0
1651232250000|2022-04-29 11:37:30|185.14|182.74|185.08|182.68|185.21|182.81|185.08|182.68|0
1651232260000|2022-04-29 11:37:40|184.95|182.55|185.08|182.68|185.08|182.68|184.95|182.55|0
1651232270000|2022-04-29 11:37:50|185.21|182.81|185.47|183.07|185.47|183.07|185.21|182.81|0
1651232280000|2022-04-29 11:38:00|185.6|183.2|185.34|182.94|185.6|183.2|185.34|182.94|0
1651232290000|2022-04-29 11:38:10|185.21|182.81|185.47|183.07|185.47|183.07|185.21|182.81|0
1651232300000|2022-04-29 11:38:20|185.34|182.94|185.08|182.68|185.34|182.94|185.08|182.68|0
1651232310000|2022-04-29 11:38:30|185.21|182.81|185.08|182.68|185.21|182.81|185.08|182.68|0
1651232320000|2022-04-29 11:38:40|185.14|182.74|185.08|182.68|185.14|182.74|185.08|182.68|0
1651232330000|2022-04-29 11:38:50|184.95|182.55|185.08|182.68|185.08|182.68|184.95|182.55|0
1651232340000|2022-04-29 11:39:00|185.01|182.61|184.95|182.55|185.01|182.61|184.88|182.48|0
1651232350000|2022-04-29 11:39:10|185.01|182.61|185.08|182.68|185.08|182.68|185.01|182.61|0
1651232370000|2022-04-29 11:39:30|185.14|182.74|185.21|182.81|185.21|182.81|185.14|182.74|0
1651232380000|2022-04-29 11:39:40|185.27|182.87|185.53|183.13|185.53|183.13|185.27|182.87|0
1651232390000|2022-04-29 11:39:50|185.6|183.2|185.92|183.52|185.98|183.58|185.6|183.2|0
1651232400000|2022-04-29 11:40:00|185.6|183.2|185.47|183.07|185.6|183.2|185.47|183.07|0
1651232410000|2022-04-29 11:40:10|185.53|183.13|185.72|183.32|185.72|183.32|185.53|183.13|0
1651232420000|2022-04-29 11:40:20|184.95|182.55|184.82|182.42|184.95|182.55|184.82|182.42|0
1651232430000|2022-04-29 11:40:30|184.18|181.78|184.11|181.71|184.18|181.78|184.05|181.65|0
1651232440000|2022-04-29 11:40:40|184.44|182.04|184.56|182.16|184.56|182.16|184.18|181.78|0
1651232450000|2022-04-29 11:40:50|184.69|182.29|184.75|182.35|184.82|182.42|184.69|182.29|0
1651232460000|2022-04-29 11:41:00|184.69|182.29|184.56|182.16|184.82|182.42|184.56|182.16|0
1651232470000|2022-04-29 11:41:10|184.82|182.42|184.82|182.42|184.88|182.48|184.82|182.42|0
1651232480000|2022-04-29 11:41:20|184.95|182.55|185.08|182.68|185.08|182.68|184.95|182.55|0
1651232490000|2022-04-29 11:41:30|184.95|182.55|184.69|182.29|184.95|182.55|184.69|182.29|0
1651232500000|2022-04-29 11:41:40|184.82|182.42|184.69|182.29|184.82|182.42|184.69|182.29|0
1651232510000|2022-04-29 11:41:50|184.56|182.16|184.63|182.23|184.69|182.29|184.56|182.16|0
1651232520000|2022-04-29 11:42:00|184.69|182.29|184.5|182.1|184.69|182.29|184.43|182.03|0
1651232530000|2022-04-29 11:42:10|184.69|182.29|184.5|182.1|184.69|182.29|184.31|181.91|0
1651232540000|2022-04-29 11:42:20|184.18|181.78|184.31|181.91|184.31|181.91|184.05|181.65|0
1651232550000|2022-04-29 11:42:30|184.24|181.84|184.95|182.55|184.95|182.55|184.24|181.84|0
1651232560000|2022-04-29 11:42:40|185.14|182.74|185.27|182.87|185.34|182.94|185.14|182.74|0
1651232570000|2022-04-29 11:42:50|185.72|183.32|185.46|183.06|185.72|183.32|185.4|183|0
1651232580000|2022-04-29 11:43:00|185.59|183.19|185.46|183.06|185.72|183.32|185.46|183.06|0
1651232590000|2022-04-29 11:43:10|185.33|182.93|185.27|182.87|185.33|182.93|185.21|182.81|0
1651232600000|2022-04-29 11:43:20|185.33|182.93|185.46|183.06|185.46|183.06|185.33|182.93|0
1651232610000|2022-04-29 11:43:30|185.53|183.13|185.59|183.19|185.59|183.19|185.46|183.06|0
1651232620000|2022-04-29 11:43:40|185.72|183.32|185.72|183.32|185.85|183.45|185.65|183.25|0
1651232630000|2022-04-29 11:43:50|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1651232640000|2022-04-29 11:44:00|185.59|183.19|185.59|183.19|185.59|183.19|185.59|183.19|0
1651232650000|2022-04-29 11:44:10|185.46|183.06|185.4|183|185.46|183.06|185.4|183|0
1651232660000|2022-04-29 11:44:20|185.46|183.06|185.33|182.93|185.46|183.06|185.33|182.93|0
1651232670000|2022-04-29 11:44:30|185.46|183.06|185.46|183.06|185.46|183.06|185.46|183.06|0
1651232680000|2022-04-29 11:44:40|185.4|183|185.2|182.8|185.4|183|185.2|182.8|0
1651232690000|2022-04-29 11:44:50|185.08|182.68|184.82|182.42|185.08|182.68|184.82|182.42|0
1651232700000|2022-04-29 11:45:00|184.75|182.35|184.82|182.42|184.82|182.42|184.69|182.29|0
1651232710000|2022-04-29 11:45:10|185.2|182.8|185.33|182.93|185.33|182.93|185.2|182.8|0
1651232720000|2022-04-29 11:45:20|185.46|183.06|185.46|183.06|185.46|183.06|185.46|183.06|0
1651232730000|2022-04-29 11:45:30|185.33|182.93|185.46|183.06|185.46|183.06|185.33|182.93|0
1651232740000|2022-04-29 11:45:40|185.39|182.99|185.39|182.99|185.39|182.99|185.39|182.99|0
1651232750000|2022-04-29 11:45:50|185.33|182.93|185.59|183.19|185.59|183.19|185.33|182.93|0
1651232760000|2022-04-29 11:46:00|185.46|183.06|185.46|183.06|185.46|183.06|185.46|183.06|0
1651232770000|2022-04-29 11:46:10|185.39|182.99|185.33|182.93|185.46|183.06|185.33|182.93|0
1651232780000|2022-04-29 11:46:20|184.82|182.42|184.95|182.55|184.95|182.55|184.82|182.42|0
1651232790000|2022-04-29 11:46:30|185.2|182.8|185.14|182.74|185.2|182.8|185.14|182.74|0
1651232800000|2022-04-29 11:46:40|185.2|182.8|185.07|182.67|185.2|182.8|185.07|182.67|0
1651232810000|2022-04-29 11:46:50|184.82|182.42|185.33|182.93|185.33|182.93|184.82|182.42|0
1651232820000|2022-04-29 11:47:00|185.46|183.06|185.59|183.19|185.59|183.19|185.46|183.06|0
1651232830000|2022-04-29 11:47:10|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1651232840000|2022-04-29 11:47:20|185.65|183.25|185.72|183.32|185.72|183.32|185.59|183.19|0
1651232850000|2022-04-29 11:47:30|185.59|183.19|185.72|183.32|185.72|183.32|185.59|183.19|0
1651232860000|2022-04-29 11:47:40|185.85|183.45|185.98|183.58|185.98|183.58|185.85|183.45|0
1651232870000|2022-04-29 11:47:50|186.04|183.64|185.46|183.06|186.04|183.64|185.46|183.06|0
1651232880000|2022-04-29 11:48:00|185.33|182.93|185.33|182.93|185.33|182.93|185.33|182.93|0
1651232890000|2022-04-29 11:48:10|185.46|183.06|185.26|182.86|185.46|183.06|185.2|182.8|0
1651232900000|2022-04-29 11:48:20|185.2|182.8|185.07|182.67|185.2|182.8|185.07|182.67|0
1651232910000|2022-04-29 11:48:30|185.2|182.8|185.33|182.93|185.39|182.99|185.2|182.8|0
1651232920000|2022-04-29 11:48:40|185.07|182.67|184.94|182.54|185.2|182.8|184.94|182.54|0
1651232930000|2022-04-29 11:48:50|184.69|182.29|184.94|182.54|184.94|182.54|184.69|182.29|0
1651232940000|2022-04-29 11:49:00|184.88|182.48|185.07|182.67|185.2|182.8|184.88|182.48|0
1651232950000|2022-04-29 11:49:10|184.94|182.54|184.56|182.16|184.94|182.54|184.56|182.16|0
1651232960000|2022-04-29 11:49:20|184.81|182.41|184.43|182.03|184.81|182.41|184.43|182.03|0
1651232970000|2022-04-29 11:49:30|184.17|181.77|184.17|181.77|184.17|181.77|184.04|181.64|0
1651232980000|2022-04-29 11:49:40|184.23|181.83|184.17|181.77|184.23|181.83|184.1|181.7|0
1651232990000|2022-04-29 11:49:50|184.43|182.03|184.43|182.03|184.43|182.03|184.43|182.03|0
1651233000000|2022-04-29 11:50:00|184.36|181.96|184.43|182.03|184.43|182.03|184.3|181.9|0
1651233010000|2022-04-29 11:50:10|184.3|181.9|184.17|181.77|184.3|181.9|184.04|181.64|0
1651233020000|2022-04-29 11:50:20|184.04|181.64|184.04|181.64|184.1|181.7|183.91|181.51|0
1651233030000|2022-04-29 11:50:30|183.91|181.51|183.91|181.51|183.91|181.51|183.91|181.51|0
1651233040000|2022-04-29 11:50:40|183.79|181.39|183.27|180.87|183.79|181.39|183.27|180.87|0
1651233050000|2022-04-29 11:50:50|183.4|181|183.53|181.13|183.66|181.26|183.4|181|0
1651233060000|2022-04-29 11:51:00|183.4|181|183.33|180.93|183.46|181.06|183.33|180.93|0
1651233070000|2022-04-29 11:51:10|183.27|180.87|183.14|180.74|183.27|180.87|183.14|180.74|0
1651233080000|2022-04-29 11:51:20|183.02|180.62|183.14|180.74|183.14|180.74|183.02|180.62|0
1651233090000|2022-04-29 11:51:30|182.89|180.49|183.14|180.74|183.14|180.74|182.89|180.49|0
1651233100000|2022-04-29 11:51:40|183.27|180.87|183.27|180.87|183.27|180.87|183.27|180.87|0
1651233110000|2022-04-29 11:51:50|183.14|180.74|183.27|180.87|183.4|181|183.14|180.74|0
1651233120000|2022-04-29 11:52:00|183.14|180.74|183.02|180.62|183.14|180.74|182.89|180.49|0
1651233130000|2022-04-29 11:52:10|183.14|180.74|183.14|180.74|183.27|180.87|183.14|180.74|0
1651233140000|2022-04-29 11:52:20|183.21|180.81|183.27|180.87|183.27|180.87|183.21|180.81|0
1651233150000|2022-04-29 11:52:30|183.02|180.62|182.89|180.49|183.02|180.62|182.89|180.49|0
1651233160000|2022-04-29 11:52:40|183.02|180.62|182.89|180.49|183.02|180.62|182.89|180.49|0
1651233170000|2022-04-29 11:52:50|183.14|180.74|183.33|180.93|183.33|180.93|183.08|180.68|0
1651233180000|2022-04-29 11:53:00|183.27|180.87|183.53|181.13|183.66|181.26|183.27|180.87|0
1651233190000|2022-04-29 11:53:10|183.66|181.26|183.78|181.38|183.78|181.38|183.66|181.26|0
1651233200000|2022-04-29 11:53:20|183.66|181.26|183.53|181.13|183.66|181.26|183.53|181.13|0
1651233210000|2022-04-29 11:53:30|183.65|181.25|183.53|181.13|183.65|181.25|183.53|181.13|0
1651233220000|2022-04-29 11:53:40|183.78|181.38|183.65|181.25|183.78|181.38|183.65|181.25|0
1651233230000|2022-04-29 11:53:50|183.78|181.38|183.78|181.38|183.78|181.38|183.65|181.25|0
1651233240000|2022-04-29 11:54:00|183.84|181.44|183.91|181.51|183.91|181.51|183.84|181.44|0
1651233250000|2022-04-29 11:54:10|183.78|181.38|183.78|181.38|183.78|181.38|183.65|181.25|0
1651233270000|2022-04-29 11:54:30|183.91|181.51|184.3|181.9|184.3|181.9|183.91|181.51|0
1651233280000|2022-04-29 11:54:40|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1651233290000|2022-04-29 11:54:50|184.3|181.9|184.23|181.83|184.3|181.9|184.23|181.83|0
1651233300000|2022-04-29 11:55:00|184.17|181.77|184.55|182.15|184.55|182.15|184.17|181.77|0
1651233310000|2022-04-29 11:55:10|184.81|182.41|184.81|182.41|184.81|182.41|184.81|182.41|0
1651233320000|2022-04-29 11:55:20|184.94|182.54|185.2|182.8|185.2|182.8|184.94|182.54|0
1651233330000|2022-04-29 11:55:30|185.07|182.67|185.2|182.8|185.2|182.8|185.07|182.67|0
1651233340000|2022-04-29 11:55:40|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1651233350000|2022-04-29 11:55:50|185.45|183.05|185.51|183.11|185.51|183.11|185.45|183.05|0
1651233360000|2022-04-29 11:56:00|185.32|182.92|185.19|182.79|185.32|182.92|185.07|182.67|0
1651233370000|2022-04-29 11:56:10|185.07|182.67|184.94|182.54|185.07|182.67|184.94|182.54|0
1651233380000|2022-04-29 11:56:20|185.07|182.67|185.9|183.5|185.9|183.5|185.07|182.67|0
1651233390000|2022-04-29 11:56:30|185.84|183.44|185.84|183.44|185.97|183.57|185.84|183.44|0
1651233400000|2022-04-29 11:56:40|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1651233410000|2022-04-29 11:56:50|185.77|183.37|185.84|183.44|185.84|183.44|185.77|183.37|0
1651233420000|2022-04-29 11:57:00|185.97|183.57|186.1|183.7|186.23|183.83|185.97|183.57|0
1651233430000|2022-04-29 11:57:10|185.97|183.57|185.71|183.31|185.97|183.57|185.71|183.31|0
1651233450000|2022-04-29 11:57:30|185.58|183.18|185.97|183.57|185.97|183.57|185.58|183.18|0
1651233460000|2022-04-29 11:57:40|186.1|183.7|185.97|183.57|186.1|183.7|185.97|183.57|0
1651233470000|2022-04-29 11:57:50|186.03|183.63|185.84|183.44|186.1|183.7|185.84|183.44|0
1651233480000|2022-04-29 11:58:00|185.71|183.31|186.1|183.7|186.1|183.7|185.71|183.31|0
1651233490000|2022-04-29 11:58:10|185.97|183.57|185.97|183.57|186.03|183.63|185.97|183.57|0
1651233500000|2022-04-29 11:58:20|185.84|183.44|185.84|183.44|185.97|183.57|185.84|183.44|0
1651233510000|2022-04-29 11:58:30|185.71|183.31|185.71|183.31|185.77|183.37|185.71|183.31|0
1651233520000|2022-04-29 11:58:40|185.84|183.44|185.9|183.5|185.9|183.5|185.84|183.44|0
1651233530000|2022-04-29 11:58:50|185.84|183.44|185.71|183.31|185.84|183.44|185.71|183.31|0
1651233540000|2022-04-29 11:59:00|185.58|183.18|185.71|183.31|185.71|183.31|185.58|183.18|0
1651233550000|2022-04-29 11:59:10|185.19|182.79|184.68|182.28|185.19|182.79|184.68|182.28|0
1651233560000|2022-04-29 11:59:20|184.81|182.41|184.81|182.41|184.81|182.41|184.81|182.41|0
1651233570000|2022-04-29 11:59:30|184.93|182.53|184.68|182.28|184.93|182.53|184.68|182.28|0
1651233580000|2022-04-29 11:59:40|184.29|181.89|184.42|182.02|184.42|182.02|184.29|181.89|0
1651233590000|2022-04-29 11:59:50|184.55|182.15|184.81|182.41|184.81|182.41|184.55|182.15|0
1651233600000|2022-04-29 12:00:00|184.74|182.34|184.74|182.34|184.81|182.41|184.29|181.89|0
1651233610000|2022-04-29 12:00:10|185.06|182.66|185.51|183.11|185.51|183.11|185.06|182.66|0
1651233620000|2022-04-29 12:00:20|185.64|183.24|185.38|182.98|185.71|183.31|185.38|182.98|0
1651233630000|2022-04-29 12:00:30|184.93|182.53|184.93|182.53|185.19|182.79|184.93|182.53|0
1651233640000|2022-04-29 12:00:40|185.19|182.79|185.06|182.66|185.19|182.79|185.06|182.66|0
1651233650000|2022-04-29 12:00:50|184.93|182.53|184.8|182.4|184.93|182.53|184.8|182.4|0
1651233660000|2022-04-29 12:01:00|184.68|182.28|184.93|182.53|184.93|182.53|184.68|182.28|0
1651233670000|2022-04-29 12:01:10|184.99|182.59|185.19|182.79|185.19|182.79|184.93|182.53|0
1651233680000|2022-04-29 12:01:20|185.32|182.92|185.19|182.79|185.32|182.92|185.19|182.79|0
1651233690000|2022-04-29 12:01:30|185.32|182.92|185.45|183.05|185.45|183.05|185.32|182.92|0
1651233700000|2022-04-29 12:01:40|185.58|183.18|185.9|183.5|185.9|183.5|185.58|183.18|0
1651233710000|2022-04-29 12:01:50|185.96|183.56|186.35|183.95|186.35|183.95|185.96|183.56|0
1651233720000|2022-04-29 12:02:00|186.15|183.75|186.15|183.75|186.15|183.75|185.96|183.56|0
1651233730000|2022-04-29 12:02:10|186.09|183.69|185.96|183.56|186.09|183.69|185.96|183.56|0
1651233740000|2022-04-29 12:02:20|185.83|183.43|185.9|183.5|185.9|183.5|185.83|183.43|0
1651233750000|2022-04-29 12:02:30|185.96|183.56|185.71|183.31|185.96|183.56|185.58|183.18|0
1651233760000|2022-04-29 12:02:40|185.83|183.43|186.09|183.69|186.15|183.75|185.83|183.43|0
1651233770000|2022-04-29 12:02:50|185.96|183.56|185.96|183.56|186.09|183.69|185.96|183.56|0
1651233780000|2022-04-29 12:03:00|186.09|183.69|185.96|183.56|186.09|183.69|185.96|183.56|0
1651233790000|2022-04-29 12:03:10|185.9|183.5|185.96|183.56|185.96|183.56|185.9|183.5|0
1651233800000|2022-04-29 12:03:20|185.83|183.43|185.9|183.5|185.9|183.5|185.77|183.37|0
1651233810000|2022-04-29 12:03:30|185.7|183.3|185.83|183.43|185.83|183.43|185.7|183.3|0
1651233820000|2022-04-29 12:03:40|185.7|183.3|185.7|183.3|185.77|183.37|185.7|183.3|0
1651233830000|2022-04-29 12:03:50|185.83|183.43|185.96|183.56|185.96|183.56|185.7|183.3|0
1651233840000|2022-04-29 12:04:00|185.83|183.43|185.7|183.3|185.83|183.43|185.7|183.3|0
1651233850000|2022-04-29 12:04:10|185.96|183.56|186.09|183.69|186.22|183.82|185.89|183.49|0
1651233860000|2022-04-29 12:04:20|186.22|183.82|186.15|183.75|186.22|183.82|186.09|183.69|0
1651233870000|2022-04-29 12:04:30|186.09|183.69|186.09|183.69|186.09|183.69|186.09|183.69|0
1651233880000|2022-04-29 12:04:40|185.96|183.56|185.96|183.56|185.96|183.56|185.96|183.56|0
1651233890000|2022-04-29 12:04:50|185.83|183.43|185.96|183.56|185.96|183.56|185.83|183.43|0
1651233900000|2022-04-29 12:05:00|186.09|183.69|186.61|184.21|186.61|184.21|186.09|183.69|0
1651233910000|2022-04-29 12:05:10|186.22|183.82|186.48|184.08|186.61|184.21|186.22|183.82|0
1651233920000|2022-04-29 12:05:20|186.87|184.47|186.74|184.34|186.87|184.47|186.74|184.34|0
1651233930000|2022-04-29 12:05:30|186.87|184.47|187.12|184.72|187.12|184.72|186.87|184.47|0
1651233940000|2022-04-29 12:05:40|187.25|184.85|186.87|184.47|187.25|184.85|186.87|184.47|0
1651233950000|2022-04-29 12:05:50|186.74|184.34|186.8|184.4|186.8|184.4|186.74|184.34|0
1651233960000|2022-04-29 12:06:00|186.87|184.47|186.99|184.59|187|184.6|186.61|184.21|0
1651233970000|2022-04-29 12:06:10|186.87|184.47|186.74|184.34|186.87|184.47|186.74|184.34|0
1651233980000|2022-04-29 12:06:20|186.61|184.21|186.22|183.82|186.61|184.21|186.22|183.82|0
1651233990000|2022-04-29 12:06:30|186.15|183.75|185.96|183.56|186.15|183.75|185.96|183.56|0
1651234000000|2022-04-29 12:06:40|186.09|183.69|185.44|183.04|186.09|183.69|185.44|183.04|0
1651234010000|2022-04-29 12:06:50|185.57|183.17|185.31|182.91|185.57|183.17|185.31|182.91|0
1651234020000|2022-04-29 12:07:00|185.7|183.3|185.57|183.17|185.7|183.3|185.57|183.17|0
1651234030000|2022-04-29 12:07:10|185.44|183.04|185.7|183.3|185.7|183.3|185.44|183.04|0
1651234040000|2022-04-29 12:07:20|185.57|183.17|185.44|183.04|185.57|183.17|185.44|183.04|0
1651234050000|2022-04-29 12:07:30|185.57|183.17|185.7|183.3|185.7|183.3|185.44|183.04|0
1651234060000|2022-04-29 12:07:40|186.22|183.82|186.48|184.08|186.48|184.08|186.22|183.82|0
1651234070000|2022-04-29 12:07:50|186.35|183.95|186.48|184.08|186.48|184.08|186.35|183.95|0
1651234080000|2022-04-29 12:08:00|186.6|184.2|187.38|184.98|187.38|184.98|186.6|184.2|0
1651234090000|2022-04-29 12:08:10|187.25|184.85|187.12|184.72|187.25|184.85|187.12|184.72|0
1651234100000|2022-04-29 12:08:20|187.25|184.85|187.12|184.72|187.25|184.85|187.12|184.72|0
1651234110000|2022-04-29 12:08:30|187.38|184.98|187.38|184.98|187.64|185.24|187.38|184.98|0
1651234120000|2022-04-29 12:08:40|187.51|185.11|187.51|185.11|187.51|185.11|187.38|184.98|0
1651234130000|2022-04-29 12:08:50|187.38|184.98|187.38|184.98|187.38|184.98|187.38|184.98|0
1651234140000|2022-04-29 12:09:00|187.44|185.04|187.51|185.11|187.51|185.11|187.38|184.98|0
1651234150000|2022-04-29 12:09:10|187.38|184.98|186.86|184.46|187.38|184.98|186.86|184.46|0
1651234160000|2022-04-29 12:09:20|186.73|184.33|187.18|184.78|187.18|184.78|186.73|184.33|0
1651234170000|2022-04-29 12:09:30|187.12|184.72|187.18|184.78|187.18|184.78|187.12|184.72|0
1651234180000|2022-04-29 12:09:40|187.12|184.72|187.31|184.91|187.31|184.91|187.12|184.72|0
1651234190000|2022-04-29 12:09:50|187.51|185.11|187.64|185.24|187.64|185.24|187.38|184.98|0
1651234200000|2022-04-29 12:10:00|187.51|185.11|187.12|184.72|187.51|185.11|187.12|184.72|0
1651234210000|2022-04-29 12:10:10|186.99|184.59|186.99|184.59|186.99|184.59|186.86|184.46|0
1651234220000|2022-04-29 12:10:20|187.05|184.65|186.86|184.46|187.05|184.65|186.86|184.46|0
1651234230000|2022-04-29 12:10:30|186.73|184.33|186.41|184.01|186.73|184.33|186.41|184.01|0
1651234240000|2022-04-29 12:10:40|186.21|183.81|186.21|183.81|186.34|183.94|186.21|183.81|0
1651234250000|2022-04-29 12:10:50|186.28|183.88|186.21|183.81|186.34|183.94|186.15|183.75|0
1651234260000|2022-04-29 12:11:00|186.09|183.69|185.96|183.56|186.09|183.69|185.96|183.56|0
1651234270000|2022-04-29 12:11:10|186.21|183.81|186.21|183.81|186.21|183.81|186.09|183.69|0
1651234280000|2022-04-29 12:11:20|186.34|183.94|186.47|184.07|186.47|184.07|186.34|183.94|0
1651234290000|2022-04-29 12:11:30|186.34|183.94|186.34|183.94|186.6|184.2|186.34|183.94|0
1651234300000|2022-04-29 12:11:40|186.21|183.81|186.21|183.81|186.34|183.94|186.21|183.81|0
1651234310000|2022-04-29 12:11:50|186.28|183.88|186.08|183.68|186.34|183.94|186.08|183.68|0
1651234320000|2022-04-29 12:12:00|186.34|183.94|186.28|183.88|186.34|183.94|186.28|183.88|0
1651234330000|2022-04-29 12:12:10|186.34|183.94|186.21|183.81|186.34|183.94|186.08|183.68|0
1651234340000|2022-04-29 12:12:20|186.15|183.75|186.6|184.2|186.73|184.33|186.15|183.75|0
1651234350000|2022-04-29 12:12:30|186.86|184.46|186.86|184.46|186.99|184.59|186.86|184.46|0
1651234360000|2022-04-29 12:12:40|186.99|184.59|186.99|184.59|186.99|184.59|186.86|184.46|0
1651234370000|2022-04-29 12:12:50|187.38|184.98|187.25|184.85|187.38|184.98|187.12|184.72|0
1651234380000|2022-04-29 12:13:00|187.12|184.72|187.51|185.11|187.51|185.11|187.12|184.72|0
1651234390000|2022-04-29 12:13:10|187.64|185.24|187.05|184.65|187.64|185.24|187.05|184.65|0
1651234400000|2022-04-29 12:13:20|187.12|184.72|187.18|184.78|187.18|184.78|186.99|184.59|0
1651234410000|2022-04-29 12:13:30|187.12|184.72|187.51|185.11|187.64|185.24|187.12|184.72|0
1651234420000|2022-04-29 12:13:40|187.64|185.24|187.38|184.98|187.64|185.24|187.38|184.98|0
1651234430000|2022-04-29 12:13:50|187.25|184.85|187.12|184.72|187.25|184.85|187.12|184.72|0
1651234440000|2022-04-29 12:14:00|187.25|184.85|186.99|184.59|187.25|184.85|186.99|184.59|0
1651234450000|2022-04-29 12:14:10|187.12|184.72|187.12|184.72|187.25|184.85|187.12|184.72|0
1651234460000|2022-04-29 12:14:20|186.99|184.59|186.99|184.59|186.99|184.59|186.99|184.59|0
1651234470000|2022-04-29 12:14:30|187.05|184.65|187.25|184.85|187.25|184.85|186.99|184.59|0
1651234480000|2022-04-29 12:14:40|187.12|184.72|187.12|184.72|187.12|184.72|187.12|184.72|0
1651234490000|2022-04-29 12:14:50|187.25|184.85|187.18|184.78|187.25|184.85|187.12|184.72|0
1651234500000|2022-04-29 12:15:00|187.25|184.85|187.25|184.85|187.38|184.98|187.12|184.72|0
1651234510000|2022-04-29 12:15:10|187.38|184.98|187.25|184.85|187.38|184.98|187.25|184.85|0
1651234520000|2022-04-29 12:15:20|187.38|184.98|187.64|185.24|187.64|185.24|187.38|184.98|0
1651234530000|2022-04-29 12:15:30|187.77|185.37|187.51|185.11|187.77|185.37|187.51|185.11|0
1651234540000|2022-04-29 12:15:40|187.64|185.24|188.15|185.75|188.15|185.75|187.64|185.24|0
1651234550000|2022-04-29 12:15:50|188.02|185.62|187.89|185.49|188.02|185.62|187.77|185.37|0
1651234560000|2022-04-29 12:16:00|187.76|185.36|187.76|185.36|187.89|185.49|187.76|185.36|0
1651234570000|2022-04-29 12:16:10|187.63|185.23|187.76|185.36|187.76|185.36|187.63|185.23|0
1651234580000|2022-04-29 12:16:20|187.89|185.49|187.89|185.49|188.02|185.62|187.89|185.49|0
1651234590000|2022-04-29 12:16:30|187.76|185.36|188.02|185.62|188.02|185.62|187.76|185.36|0
1651234600000|2022-04-29 12:16:40|188.15|185.75|188.15|185.75|188.28|185.88|188.09|185.69|0
1651234610000|2022-04-29 12:16:50|188.54|186.14|188.48|186.08|188.54|186.14|188.41|186.01|0
1651234620000|2022-04-29 12:17:00|188.41|186.01|188.41|186.01|188.67|186.27|188.41|186.01|0
1651234630000|2022-04-29 12:17:10|188.15|185.75|188.02|185.62|188.41|186.01|188.02|185.62|0
1651234640000|2022-04-29 12:17:20|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1651234650000|2022-04-29 12:17:30|187.76|185.36|187.76|185.36|187.76|185.36|187.63|185.23|0
1651234660000|2022-04-29 12:17:40|187.89|185.49|188.41|186.01|188.41|186.01|187.89|185.49|0
1651234670000|2022-04-29 12:17:50|188.15|185.75|188.28|185.88|188.28|185.88|188.15|185.75|0
1651234680000|2022-04-29 12:18:00|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1651234690000|2022-04-29 12:18:10|188.35|185.95|188.54|186.14|188.54|186.14|188.28|185.88|0
1651234700000|2022-04-29 12:18:20|188.67|186.27|188.54|186.14|188.67|186.27|188.41|186.01|0
1651234710000|2022-04-29 12:18:30|188.41|186.01|188.15|185.75|188.54|186.14|188.15|185.75|0
1651234720000|2022-04-29 12:18:40|188.28|185.88|188.28|185.88|188.28|185.88|188.15|185.75|0
1651234730000|2022-04-29 12:18:50|188.15|185.75|188.28|185.88|188.28|185.88|188.15|185.75|0
1651234740000|2022-04-29 12:19:00|188.15|185.75|188.41|186.01|188.41|186.01|188.15|185.75|0
1651234750000|2022-04-29 12:19:10|188.28|185.88|188.15|185.75|188.28|185.88|188.15|185.75|0
1651234760000|2022-04-29 12:19:20|188.28|185.88|188.8|186.4|188.8|186.4|188.28|185.88|0
1651234770000|2022-04-29 12:19:30|188.67|186.27|188.67|186.27|188.67|186.27|188.54|186.14|0
1651234780000|2022-04-29 12:19:40|188.93|186.53|188.8|186.4|188.93|186.53|188.8|186.4|0
1651234790000|2022-04-29 12:19:50|188.93|186.53|188.8|186.4|188.93|186.53|188.8|186.4|0
1651234800000|2022-04-29 12:20:00|188.93|186.53|188.93|186.53|188.93|186.53|188.93|186.53|0
1651234810000|2022-04-29 12:20:10|188.8|186.4|188.8|186.4|188.93|186.53|188.67|186.27|0
1651234820000|2022-04-29 12:20:20|189.45|187.05|189.45|187.05|189.45|187.05|189.45|187.05|0
1651234830000|2022-04-29 12:20:30|189.58|187.18|190.24|187.84|190.24|187.84|189.58|187.18|0
1651234840000|2022-04-29 12:20:40|190.37|187.97|190.11|187.71|190.5|188.1|190.11|187.71|0
1651234850000|2022-04-29 12:20:50|190.04|187.64|190.11|187.71|190.11|187.71|189.98|187.58|0
1651234860000|2022-04-29 12:21:00|190.3|187.9|189.98|187.58|190.3|187.9|189.98|187.58|0
1651234870000|2022-04-29 12:21:10|190.11|187.71|189.98|187.58|190.11|187.71|189.98|187.58|0
1651234880000|2022-04-29 12:21:20|190.11|187.71|190.24|187.84|190.24|187.84|190.11|187.71|0
1651234890000|2022-04-29 12:21:30|190.37|187.97|190.37|187.97|190.5|188.1|190.37|187.97|0
1651234900000|2022-04-29 12:21:40|190.5|188.1|190.69|188.29|190.69|188.29|190.5|188.1|0
1651234910000|2022-04-29 12:21:50|190.63|188.23|190.76|188.36|190.76|188.36|190.63|188.23|0
1651234920000|2022-04-29 12:22:00|190.89|188.49|191.15|188.75|191.15|188.75|190.89|188.49|0
1651234930000|2022-04-29 12:22:10|191.29|188.89|191.29|188.89|191.29|188.89|191.15|188.75|0
1651234940000|2022-04-29 12:22:20|191.22|188.82|191.15|188.75|191.22|188.82|191.15|188.75|0
1651234950000|2022-04-29 12:22:30|191.29|188.89|191.15|188.75|191.29|188.89|191.15|188.75|0
1651234960000|2022-04-29 12:22:40|191.02|188.62|190.95|188.55|191.02|188.62|190.95|188.55|0
1651234970000|2022-04-29 12:22:50|191.02|188.62|191.68|189.28|191.68|189.28|191.02|188.62|0
1651234980000|2022-04-29 12:23:00|191.74|189.34|191.55|189.15|191.74|189.34|191.55|189.15|0
1651234990000|2022-04-29 12:23:10|191.68|189.28|191.55|189.15|191.68|189.28|191.55|189.15|0
1651235000000|2022-04-29 12:23:20|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1651235010000|2022-04-29 12:23:30|191.61|189.21|191.68|189.28|191.68|189.28|191.55|189.15|0
1651235020000|2022-04-29 12:23:40|191.81|189.41|191.68|189.28|191.81|189.41|191.68|189.28|0
1651235030000|2022-04-29 12:23:50|191.55|189.15|191.68|189.28|191.81|189.41|191.55|189.15|0
1651235040000|2022-04-29 12:24:00|192.14|189.74|192.34|189.94|192.34|189.94|192.14|189.74|0
1651235050000|2022-04-29 12:24:10|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1651235060000|2022-04-29 12:24:20|192.34|189.94|192.34|189.94|192.34|189.94|192.34|189.94|0
1651235080000|2022-04-29 12:24:40|192.47|190.07|192.47|190.07|192.47|190.07|192.47|190.07|0
1651235090000|2022-04-29 12:24:50|192.34|189.94|192.34|189.94|192.34|189.94|192.34|189.94|0
1651235100000|2022-04-29 12:25:00|192.47|190.07|192.2|189.8|192.47|190.07|192.2|189.8|0
1651235110000|2022-04-29 12:25:10|191.94|189.54|191.68|189.28|191.94|189.54|191.68|189.28|0
1651235120000|2022-04-29 12:25:20|191.81|189.41|191.81|189.41|191.81|189.41|191.68|189.28|0
1651235130000|2022-04-29 12:25:30|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1651235140000|2022-04-29 12:25:40|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1651235150000|2022-04-29 12:25:50|191.81|189.41|191.55|189.15|191.81|189.41|191.55|189.15|0
1651235160000|2022-04-29 12:26:00|191.68|189.28|191.81|189.41|191.81|189.41|191.68|189.28|0
1651235170000|2022-04-29 12:26:10|191.68|189.28|191.68|189.28|191.68|189.28|191.54|189.14|0
1651235180000|2022-04-29 12:26:20|191.54|189.14|191.54|189.14|191.54|189.14|191.54|189.14|0
1651235190000|2022-04-29 12:26:30|191.41|189.01|191.41|189.01|191.54|189.14|191.41|189.01|0
1651235200000|2022-04-29 12:26:40|191.54|189.14|191.81|189.41|191.81|189.41|191.54|189.14|0
1651235210000|2022-04-29 12:26:50|191.94|189.54|192.07|189.67|192.07|189.67|191.94|189.54|0
1651235230000|2022-04-29 12:27:10|191.94|189.54|192.07|189.67|192.07|189.67|191.94|189.54|0
1651235240000|2022-04-29 12:27:20|191.94|189.54|191.81|189.41|191.94|189.54|191.81|189.41|0
1651235250000|2022-04-29 12:27:30|191.68|189.28|191.68|189.28|191.68|189.28|191.68|189.28|0
1651235260000|2022-04-29 12:27:40|191.41|189.01|191.67|189.27|191.68|189.28|191.41|189.01|0
1651235270000|2022-04-29 12:27:50|191.41|189.01|191.41|189.01|191.54|189.14|191.41|189.01|0
1651235280000|2022-04-29 12:28:00|191.54|189.14|191.15|188.75|191.54|189.14|191.15|188.75|0
1651235290000|2022-04-29 12:28:10|191.28|188.88|191.28|188.88|191.28|188.88|191.21|188.81|0
1651235300000|2022-04-29 12:28:20|191.41|189.01|191.28|188.88|191.41|189.01|191.28|188.88|0
1651235310000|2022-04-29 12:28:30|191.34|188.94|191.41|189.01|191.41|189.01|191.34|188.94|0
1651235320000|2022-04-29 12:28:40|191.54|189.14|191.94|189.54|192.07|189.67|191.54|189.14|0
1651235330000|2022-04-29 12:28:50|192.07|189.67|192.07|189.67|192.07|189.67|192.07|189.67|0
1651235350000|2022-04-29 12:29:10|191.87|189.47|191.87|189.47|191.94|189.54|191.87|189.47|0
1651235360000|2022-04-29 12:29:20|191.81|189.41|191.87|189.47|191.87|189.47|191.81|189.41|0
1651235370000|2022-04-29 12:29:30|191.94|189.54|191.94|189.54|191.94|189.54|191.87|189.47|0
1651235380000|2022-04-29 12:29:40|193.11|190.71|193.44|191.04|193.44|191.04|193.11|190.71|0
1651235390000|2022-04-29 12:29:50|192.2|189.8|192.14|189.74|192.2|189.8|192.01|189.61|0
1651235400000|2022-04-29 12:30:00|192.01|189.61|188.67|186.27|192.01|189.61|188.67|186.27|0
1651235410000|2022-04-29 12:30:10|188.6|186.2|188.41|186.01|188.6|186.2|187.95|185.55|0
1651235420000|2022-04-29 12:30:20|188.47|186.07|188.67|186.27|189.45|187.05|188.47|186.07|0
1651235430000|2022-04-29 12:30:30|188.14|185.74|187.95|185.55|188.14|185.74|187.63|185.23|0
1651235440000|2022-04-29 12:30:40|187.82|185.42|190.1|187.7|190.1|187.7|187.82|185.42|0
1651235450000|2022-04-29 12:30:50|189.97|187.57|190.04|187.64|190.62|188.22|189.97|187.57|0
1651235460000|2022-04-29 12:31:00|190.23|187.83|190.17|187.77|190.23|187.83|190.04|187.64|0
1651235470000|2022-04-29 12:31:10|190.1|187.7|189.32|186.92|190.36|187.96|189.32|186.92|0
1651235480000|2022-04-29 12:31:20|189.38|186.98|189.45|187.05|189.45|187.05|188.99|186.59|0
1651235490000|2022-04-29 12:31:30|190.04|187.64|190.17|187.77|190.17|187.77|190.04|187.64|0
1651235500000|2022-04-29 12:31:40|189.25|186.85|188.92|186.52|189.25|186.85|188.86|186.46|0
1651235510000|2022-04-29 12:31:50|188.08|185.68|187.95|185.55|188.53|186.13|187.95|185.55|0
1651235520000|2022-04-29 12:32:00|188.21|185.81|187.95|185.55|188.21|185.81|187.82|185.42|0
1651235530000|2022-04-29 12:32:10|188.08|185.68|186.78|184.38|188.08|185.68|186.78|184.38|0
1651235540000|2022-04-29 12:32:20|187.3|184.9|187.69|185.29|187.69|185.29|187.3|184.9|0
1651235550000|2022-04-29 12:32:30|187.82|185.42|188.08|185.68|188.14|185.74|187.82|185.42|0
1651235560000|2022-04-29 12:32:40|188.21|185.81|187.04|184.64|188.21|185.81|186.59|184.19|0
1651235570000|2022-04-29 12:32:50|187.3|184.9|187.69|185.29|187.75|185.35|187.3|184.9|0
1651235580000|2022-04-29 12:33:00|187.95|185.55|187.04|184.64|187.95|185.55|187.04|184.64|0
1651235590000|2022-04-29 12:33:10|186.91|184.51|186.85|184.45|187.04|184.64|186.85|184.45|0
1651235600000|2022-04-29 12:33:20|187.17|184.77|187.3|184.9|187.36|184.96|187.17|184.77|0
1651235610000|2022-04-29 12:33:30|187.04|184.64|187.17|184.77|187.17|184.77|186.65|184.25|0
1651235620000|2022-04-29 12:33:40|186.97|184.57|186.65|184.25|186.97|184.57|186.65|184.25|0
1651235630000|2022-04-29 12:33:50|186.52|184.12|186.65|184.25|186.78|184.38|186.52|184.12|0
1651235640000|2022-04-29 12:34:00|186.78|184.38|186.78|184.38|186.78|184.38|186.46|184.06|0
1651235650000|2022-04-29 12:34:10|186.71|184.31|187.04|184.64|187.23|184.83|186.71|184.31|0
1651235660000|2022-04-29 12:34:20|187.43|185.03|187.82|185.42|187.95|185.55|187.43|185.03|0
1651235670000|2022-04-29 12:34:30|187.95|185.55|187.95|185.55|187.95|185.55|187.69|185.29|0
1651235680000|2022-04-29 12:34:40|187.82|185.42|187.69|185.29|187.82|185.42|187.56|185.16|0
1651235690000|2022-04-29 12:34:50|188.21|185.81|188.6|186.2|188.73|186.33|188.21|185.81|0
1651235700000|2022-04-29 12:35:00|188.47|186.07|187.75|185.35|188.47|186.07|187.75|185.35|0
1651235710000|2022-04-29 12:35:10|187.56|185.16|187.43|185.03|187.56|185.16|187.3|184.9|0
1651235720000|2022-04-29 12:35:20|187.49|185.09|186.91|184.51|187.56|185.16|186.91|184.51|0
1651235730000|2022-04-29 12:35:30|186.65|184.25|186.84|184.44|186.84|184.44|186.52|184.12|0
1651235740000|2022-04-29 12:35:40|186.78|184.38|186.39|183.99|187.04|184.64|186.39|183.99|0
1651235750000|2022-04-29 12:35:50|185.75|183.35|185.88|183.48|185.88|183.48|185.75|183.35|0
1651235760000|2022-04-29 12:36:00|185.36|182.96|184.33|181.93|185.36|182.96|184.33|181.93|0
1651235770000|2022-04-29 12:36:10|184.46|182.06|184.72|182.32|184.84|182.44|184.46|182.06|0
1651235780000|2022-04-29 12:36:20|184.84|182.44|184.84|182.44|185.1|182.7|184.84|182.44|0
1651235790000|2022-04-29 12:36:30|184.97|182.57|185.1|182.7|185.1|182.7|184.97|182.57|0
1651235800000|2022-04-29 12:36:40|184.72|182.32|184.33|181.93|184.72|182.32|184.33|181.93|0
1651235810000|2022-04-29 12:36:50|184.46|182.06|184.46|182.06|184.59|182.19|184.46|182.06|0
1651235820000|2022-04-29 12:37:00|184.01|181.61|184.07|181.67|184.07|181.67|183.94|181.54|0
1651235830000|2022-04-29 12:37:10|184.33|181.93|185.1|182.7|185.1|182.7|184.33|181.93|0
1651235840000|2022-04-29 12:37:20|184.97|182.57|184.84|182.44|185.1|182.7|184.84|182.44|0
1651235850000|2022-04-29 12:37:30|185.1|182.7|185.36|182.96|185.36|182.96|185.1|182.7|0
1651235860000|2022-04-29 12:37:40|185.42|183.02|185.36|182.96|185.49|183.09|185.23|182.83|0
1651235870000|2022-04-29 12:37:50|185.49|183.09|185.29|182.89|185.49|183.09|185.23|182.83|0
1651235880000|2022-04-29 12:38:00|185.49|183.09|185.62|183.22|185.62|183.22|185.49|183.09|0
1651235890000|2022-04-29 12:38:10|185.55|183.15|185.74|183.34|185.74|183.34|185.49|183.09|0
1651235900000|2022-04-29 12:38:20|185.62|183.22|185.55|183.15|185.62|183.22|185.49|183.09|0
1651235910000|2022-04-29 12:38:30|185.87|183.47|185.81|183.41|186|183.6|185.81|183.41|0
1651235920000|2022-04-29 12:38:40|186|183.6|186.26|183.86|186.26|183.86|186|183.6|0
1651235930000|2022-04-29 12:38:50|186|183.6|186|183.6|186.13|183.73|186|183.6|0
1651235940000|2022-04-29 12:39:00|186.13|183.73|186.13|183.73|186.39|183.99|186|183.6|0
1651235950000|2022-04-29 12:39:10|186.26|183.86|185.87|183.47|186.26|183.86|185.74|183.34|0
1651235960000|2022-04-29 12:39:20|186|183.6|186.13|183.73|186.13|183.73|186|183.6|0
1651235970000|2022-04-29 12:39:30|186.26|183.86|185.74|183.34|186.26|183.86|185.74|183.34|0
1651235980000|2022-04-29 12:39:40|185.61|183.21|185.49|183.09|185.61|183.21|185.49|183.09|0
1651235990000|2022-04-29 12:39:50|185.36|182.96|185.49|183.09|185.49|183.09|185.36|182.96|0
1651236000000|2022-04-29 12:40:00|185.36|182.96|185.36|182.96|185.49|183.09|185.36|182.96|0
1651236010000|2022-04-29 12:40:10|185.23|182.83|185.36|182.96|185.49|183.09|185.23|182.83|0
1651236020000|2022-04-29 12:40:20|185.23|182.83|185.48|183.08|185.49|183.09|185.23|182.83|0
1651236030000|2022-04-29 12:40:30|185.36|182.96|185.1|182.7|185.36|182.96|185.1|182.7|0
1651236040000|2022-04-29 12:40:40|185.23|182.83|185.1|182.7|185.23|182.83|184.97|182.57|0
1651236050000|2022-04-29 12:40:50|185.23|182.83|185.74|183.34|185.74|183.34|185.23|182.83|0
1651236060000|2022-04-29 12:41:00|185.48|183.08|185.93|183.53|185.93|183.53|185.48|183.08|0
1651236070000|2022-04-29 12:41:10|185.87|183.47|186|183.6|186.13|183.73|185.87|183.47|0
1651236080000|2022-04-29 12:41:20|185.87|183.47|185.87|183.47|185.87|183.47|185.87|183.47|0
1651236090000|2022-04-29 12:41:30|186|183.6|185.87|183.47|186.06|183.66|185.87|183.47|0
1651236100000|2022-04-29 12:41:40|185.61|183.21|185.74|183.34|185.8|183.4|185.61|183.21|0
1651236110000|2022-04-29 12:41:50|185.8|183.4|185.74|183.34|185.8|183.4|185.74|183.34|0
1651236120000|2022-04-29 12:42:00|185.61|183.21|185.35|182.95|185.61|183.21|185.35|182.95|0
1651236130000|2022-04-29 12:42:10|185.42|183.02|185.61|183.21|185.61|183.21|185.42|183.02|0
1651236140000|2022-04-29 12:42:20|186|183.6|186.65|184.25|186.9|184.5|186|183.6|0
1651236150000|2022-04-29 12:42:30|186.9|184.5|186.39|183.99|186.9|184.5|186.39|183.99|0
1651236160000|2022-04-29 12:42:40|186.26|183.86|186.9|184.5|186.9|184.5|186.26|183.86|0
1651236170000|2022-04-29 12:42:50|186.77|184.37|186.77|184.37|186.9|184.5|186.77|184.37|0
1651236180000|2022-04-29 12:43:00|186.9|184.5|186.39|183.99|186.9|184.5|186.39|183.99|0
1651236190000|2022-04-29 12:43:10|186.45|184.05|186.52|184.12|186.52|184.12|186.39|183.99|0
1651236200000|2022-04-29 12:43:20|186.45|184.05|186.9|184.5|186.9|184.5|186.45|184.05|0
1651236210000|2022-04-29 12:43:30|187.16|184.76|187.29|184.89|187.42|185.02|187.16|184.76|0
1651236220000|2022-04-29 12:43:40|187.22|184.82|187.42|185.02|187.42|185.02|187.22|184.82|0
1651236230000|2022-04-29 12:43:50|187.29|184.89|187.22|184.82|187.42|185.02|187.22|184.82|0
1651236240000|2022-04-29 12:44:00|187.29|184.89|187.68|185.28|187.68|185.28|187.29|184.89|0
1651236250000|2022-04-29 12:44:10|187.74|185.34|188.2|185.8|188.2|185.8|187.74|185.34|0
1651236260000|2022-04-29 12:44:20|188.26|185.86|188.2|185.8|188.26|185.86|188.2|185.8|0
1651236270000|2022-04-29 12:44:30|188.46|186.06|188.72|186.32|188.72|186.32|188.46|186.06|0
1651236280000|2022-04-29 12:44:40|188.59|186.19|188.2|185.8|188.59|186.19|188.2|185.8|0
1651236290000|2022-04-29 12:44:50|188.33|185.93|187.94|185.54|188.33|185.93|187.94|185.54|0
1651236300000|2022-04-29 12:45:00|188.07|185.67|187.55|185.15|188.07|185.67|187.55|185.15|0
1651236310000|2022-04-29 12:45:10|187.94|185.54|188.2|185.8|188.2|185.8|187.94|185.54|0
1651236320000|2022-04-29 12:45:20|188.07|185.67|187.81|185.41|188.07|185.67|187.74|185.34|0
1651236330000|2022-04-29 12:45:30|187.94|185.54|188.07|185.67|188.13|185.73|187.94|185.54|0
1651236340000|2022-04-29 12:45:40|188.2|185.8|188.2|185.8|188.2|185.8|188.2|185.8|0
1651236350000|2022-04-29 12:45:50|188.07|185.67|188.2|185.8|188.2|185.8|187.94|185.54|0
1651236360000|2022-04-29 12:46:00|188.07|185.67|187.55|185.15|188.07|185.67|187.55|185.15|0
1651236370000|2022-04-29 12:46:10|187.16|184.76|187.22|184.82|187.22|184.82|187.16|184.76|0
1651236380000|2022-04-29 12:46:20|187.29|184.89|187.29|184.89|187.29|184.89|187.16|184.76|0
1651236390000|2022-04-29 12:46:30|187.42|185.02|187.42|185.02|187.42|185.02|187.42|185.02|0
1651236400000|2022-04-29 12:46:40|187.55|185.15|187.68|185.28|187.81|185.41|187.55|185.15|0
1651236410000|2022-04-29 12:46:50|187.74|185.34|187.68|185.28|187.74|185.34|187.68|185.28|0
1651236420000|2022-04-29 12:47:00|187.55|185.15|187.81|185.41|187.81|185.41|187.48|185.08|0
1651236430000|2022-04-29 12:47:10|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1651236440000|2022-04-29 12:47:20|188.59|186.19|188.85|186.45|188.98|186.58|188.59|186.19|0
1651236450000|2022-04-29 12:47:30|188.72|186.32|188.72|186.32|188.85|186.45|188.72|186.32|0
1651236460000|2022-04-29 12:47:40|188.85|186.45|188.72|186.32|188.85|186.45|188.72|186.32|0
1651236470000|2022-04-29 12:47:50|188.85|186.45|189.24|186.84|189.5|187.1|188.85|186.45|0
1651236480000|2022-04-29 12:48:00|189.3|186.9|189.37|186.97|189.5|187.1|189.3|186.9|0
1651236490000|2022-04-29 12:48:10|189.5|187.1|190.02|187.62|190.02|187.62|189.5|187.1|0
1651236500000|2022-04-29 12:48:20|189.89|187.49|190.02|187.62|190.02|187.62|189.76|187.36|0
1651236510000|2022-04-29 12:48:30|189.89|187.49|190.15|187.75|190.15|187.75|189.89|187.49|0
1651236520000|2022-04-29 12:48:40|190.28|187.88|190.42|188.02|190.42|188.02|190.15|187.75|0
1651236530000|2022-04-29 12:48:50|190.55|188.15|190.68|188.28|190.68|188.28|190.55|188.15|0
1651236540000|2022-04-29 12:49:00|190.42|188.02|190.28|187.88|190.42|188.02|189.89|187.49|0
1651236550000|2022-04-29 12:49:10|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1651236560000|2022-04-29 12:49:20|189.89|187.49|189.76|187.36|190.02|187.62|189.76|187.36|0
1651236570000|2022-04-29 12:49:30|189.63|187.23|189.5|187.1|189.63|187.23|189.37|186.97|0
1651236580000|2022-04-29 12:49:40|189.63|187.23|189.76|187.36|189.89|187.49|189.63|187.23|0
1651236590000|2022-04-29 12:49:50|189.63|187.23|189.76|187.36|189.89|187.49|189.63|187.23|0
1651236600000|2022-04-29 12:50:00|189.11|186.71|189.76|187.36|189.76|187.36|189.11|186.71|0
1651236610000|2022-04-29 12:50:10|189.63|187.23|189.5|187.1|189.63|187.23|189.5|187.1|0
1651236620000|2022-04-29 12:50:20|189.37|186.97|189.63|187.23|189.63|187.23|189.37|186.97|0
1651236630000|2022-04-29 12:50:30|189.89|187.49|190.02|187.62|190.02|187.62|189.76|187.36|0
1651236640000|2022-04-29 12:50:40|190.15|187.75|190.28|187.88|190.41|188.01|190.15|187.75|0
1651236650000|2022-04-29 12:50:50|190.08|187.68|190.28|187.88|190.28|187.88|190.08|187.68|0
1651236660000|2022-04-29 12:51:00|190.02|187.62|190.15|187.75|190.15|187.75|189.89|187.49|0
1651236670000|2022-04-29 12:51:10|190.02|187.62|189.63|187.23|190.08|187.68|189.63|187.23|0
1651236680000|2022-04-29 12:51:20|189.5|187.1|189.63|187.23|189.63|187.23|189.37|186.97|0
1651236690000|2022-04-29 12:51:30|189.5|187.1|189.37|186.97|189.5|187.1|189.37|186.97|0
1651236700000|2022-04-29 12:51:40|189.5|187.1|189.76|187.36|189.76|187.36|189.5|187.1|0
1651236710000|2022-04-29 12:51:50|189.82|187.42|189.63|187.23|189.82|187.42|189.63|187.23|0
1651236720000|2022-04-29 12:52:00|189.56|187.16|189.63|187.23|189.63|187.23|189.56|187.16|0
1651236730000|2022-04-29 12:52:10|189.5|187.1|189.63|187.23|189.63|187.23|189.37|186.97|0
1651236740000|2022-04-29 12:52:20|189.69|187.29|189.5|187.1|189.69|187.29|189.5|187.1|0
1651236750000|2022-04-29 12:52:30|188.71|186.31|189.5|187.1|189.5|187.1|188.71|186.31|0
1651236760000|2022-04-29 12:52:40|189.76|187.36|189.63|187.23|189.76|187.36|189.63|187.23|0
1651236770000|2022-04-29 12:52:50|189.76|187.36|189.5|187.1|189.76|187.36|189.5|187.1|0
1651236780000|2022-04-29 12:53:00|189.63|187.23|189.37|186.97|189.63|187.23|189.24|186.84|0
1651236790000|2022-04-29 12:53:10|189.63|187.23|189.24|186.84|189.63|187.23|189.24|186.84|0
1651236800000|2022-04-29 12:53:20|189.5|187.1|189.17|186.77|189.69|187.29|189.17|186.77|0
1651236810000|2022-04-29 12:53:30|189.24|186.84|189.23|186.83|189.37|186.97|189.23|186.83|0
1651236820000|2022-04-29 12:53:40|189.3|186.9|189.37|186.97|189.37|186.97|189.23|186.83|0
1651236830000|2022-04-29 12:53:50|189.23|186.83|189.63|187.23|189.63|187.23|189.23|186.83|0
1651236840000|2022-04-29 12:54:00|189.5|187.1|189.89|187.49|189.89|187.49|189.5|187.1|0
1651236850000|2022-04-29 12:54:10|189.63|187.23|189.23|186.83|189.63|187.23|189.23|186.83|0
1651236860000|2022-04-29 12:54:20|189.1|186.7|188.91|186.51|189.23|186.83|188.84|186.44|0
1651236870000|2022-04-29 12:54:30|188.71|186.31|188.58|186.18|188.84|186.44|188.58|186.18|0
1651236880000|2022-04-29 12:54:40|188.45|186.05|188.38|185.98|188.45|186.05|188.38|185.98|0
1651236890000|2022-04-29 12:54:50|188.45|186.05|188.71|186.31|188.71|186.31|188.45|186.05|0
1651236900000|2022-04-29 12:55:00|188.58|186.18|188.58|186.18|188.84|186.44|188.58|186.18|0
1651236910000|2022-04-29 12:55:10|188.84|186.44|188.84|186.44|188.84|186.44|188.71|186.31|0
1651236920000|2022-04-29 12:55:20|188.58|186.18|188.58|186.18|188.64|186.24|188.58|186.18|0
1651236930000|2022-04-29 12:55:30|188.71|186.31|189.03|186.63|189.03|186.63|188.71|186.31|0
1651236940000|2022-04-29 12:55:40|189.1|186.7|188.97|186.57|189.23|186.83|188.97|186.57|0
1651236950000|2022-04-29 12:55:50|188.84|186.44|188.19|185.79|188.84|186.44|188.19|185.79|0
1651236960000|2022-04-29 12:56:00|188.32|185.92|187.86|185.46|188.32|185.92|187.67|185.27|0
1651236970000|2022-04-29 12:56:10|187.8|185.4|187.41|185.01|187.8|185.4|187.28|184.88|0
1651236980000|2022-04-29 12:56:20|187.28|184.88|187.54|185.14|187.54|185.14|187.28|184.88|0
1651236990000|2022-04-29 12:56:30|187.67|185.27|187.73|185.33|187.73|185.33|187.67|185.27|0
1651237000000|2022-04-29 12:56:40|187.67|185.27|187.73|185.33|187.73|185.33|187.54|185.14|0
1651237010000|2022-04-29 12:56:50|187.6|185.2|187.8|185.4|187.8|185.4|187.6|185.2|0
1651237020000|2022-04-29 12:57:00|187.67|185.27|187.6|185.2|187.73|185.33|187.6|185.2|0
1651237030000|2022-04-29 12:57:10|187.54|185.14|186.89|184.49|187.54|185.14|186.89|184.49|0
1651237040000|2022-04-29 12:57:20|187.02|184.62|187.15|184.75|187.15|184.75|186.89|184.49|0
1651237050000|2022-04-29 12:57:30|187.02|184.62|186.57|184.17|187.02|184.62|186.57|184.17|0
1651237060000|2022-04-29 12:57:40|186.69|184.29|186.89|184.49|186.89|184.49|186.37|183.97|0
1651237070000|2022-04-29 12:57:50|186.76|184.36|186.5|184.1|186.76|184.36|186.5|184.1|0
1651237080000|2022-04-29 12:58:00|186.57|184.17|186.89|184.49|186.89|184.49|186.57|184.17|0
1651237090000|2022-04-29 12:58:10|186.69|184.29|186.76|184.36|186.89|184.49|186.69|184.29|0
1651237100000|2022-04-29 12:58:20|186.89|184.49|186.63|184.23|186.89|184.49|186.63|184.23|0
1651237110000|2022-04-29 12:58:30|186.76|184.36|186.76|184.36|186.76|184.36|186.5|184.1|0
1651237120000|2022-04-29 12:58:40|186.63|184.23|186.69|184.29|186.76|184.36|186.63|184.23|0
1651237130000|2022-04-29 12:58:50|186.63|184.23|186.37|183.97|186.63|184.23|186.37|183.97|0
1651237140000|2022-04-29 12:59:00|186.24|183.84|186.11|183.71|186.24|183.84|186.11|183.71|0
1651237150000|2022-04-29 12:59:10|186.18|183.78|186.24|183.84|186.24|183.84|186.11|183.71|0
1651237160000|2022-04-29 12:59:20|186.11|183.71|186.11|183.71|186.11|183.71|186.11|183.71|0
1651237170000|2022-04-29 12:59:30|185.98|183.58|185.98|183.58|186.11|183.71|185.98|183.58|0
1651237180000|2022-04-29 12:59:40|185.86|183.46|185.73|183.33|185.98|183.58|185.73|183.33|0
1651237190000|2022-04-29 12:59:50|185.86|183.46|185.73|183.33|185.86|183.46|185.73|183.33|0
1651237200000|2022-04-29 13:00:00|185.34|182.94|185.21|182.81|185.34|182.94|185.01|182.61|0
1651237210000|2022-04-29 13:00:10|185.34|182.94|185.34|182.94|185.6|183.2|185.34|182.94|0
1651237220000|2022-04-29 13:00:20|185.01|182.61|185.34|182.94|185.34|182.94|184.7|182.3|0
1651237230000|2022-04-29 13:00:30|185.21|182.81|184.95|182.55|185.21|182.81|184.95|182.55|0
1651237240000|2022-04-29 13:00:40|184.82|182.42|185.21|182.81|185.21|182.81|184.82|182.42|0
1651237250000|2022-04-29 13:00:50|185.08|182.68|184.95|182.55|185.08|182.68|184.95|182.55|0
1651237260000|2022-04-29 13:01:00|185.08|182.68|184.82|182.42|185.08|182.68|184.76|182.36|0
1651237270000|2022-04-29 13:01:10|185.21|182.81|185.47|183.07|185.47|183.07|185.21|182.81|0
1651237280000|2022-04-29 13:01:20|185.21|182.81|185.6|183.2|185.6|183.2|185.21|182.81|0
1651237290000|2022-04-29 13:01:30|185.73|183.33|185.92|183.52|185.92|183.52|185.73|183.33|0
1651237300000|2022-04-29 13:01:40|185.98|183.58|185.66|183.26|185.98|183.58|185.66|183.26|0
1651237310000|2022-04-29 13:01:50|185.34|182.94|185.85|183.45|185.85|183.45|185.34|182.94|0
1651237320000|2022-04-29 13:02:00|185.98|183.58|185.72|183.32|185.98|183.58|185.6|183.2|0
1651237330000|2022-04-29 13:02:10|185.6|183.2|186.24|183.84|186.24|183.84|185.6|183.2|0
1651237340000|2022-04-29 13:02:20|186.37|183.97|186.43|184.03|186.5|184.1|186.37|183.97|0
1651237350000|2022-04-29 13:02:30|186.63|184.23|186.76|184.36|186.76|184.36|186.5|184.1|0
1651237360000|2022-04-29 13:02:40|186.63|184.23|186.63|184.23|186.89|184.49|186.63|184.23|0
1651237370000|2022-04-29 13:02:50|186.24|183.84|186.24|183.84|186.24|183.84|186.24|183.84|0
1651237380000|2022-04-29 13:03:00|186.37|183.97|186.37|183.97|186.37|183.97|186.24|183.84|0
1651237390000|2022-04-29 13:03:10|186.24|183.84|186.37|183.97|186.5|184.1|186.24|183.84|0
1651237400000|2022-04-29 13:03:20|186.5|184.1|186.76|184.36|186.76|184.36|186.5|184.1|0
1651237410000|2022-04-29 13:03:30|186.5|184.1|185.98|183.58|186.5|184.1|185.98|183.58|0
1651237420000|2022-04-29 13:03:40|185.85|183.45|185.98|183.58|185.98|183.58|185.72|183.32|0
1651237430000|2022-04-29 13:03:50|185.47|183.07|185.59|183.19|185.59|183.19|185.47|183.07|0
1651237440000|2022-04-29 13:04:00|185.85|183.45|185.34|182.94|185.85|183.45|185.34|182.94|0
1651237450000|2022-04-29 13:04:10|185.21|182.81|184.69|182.29|185.21|182.81|184.69|182.29|0
1651237460000|2022-04-29 13:04:20|184.95|182.55|184.82|182.42|184.95|182.55|184.82|182.42|0
1651237470000|2022-04-29 13:04:30|185.27|182.87|184.82|182.42|185.27|182.87|184.82|182.42|0
1651237480000|2022-04-29 13:04:40|184.95|182.55|184.82|182.42|184.95|182.55|184.82|182.42|0
1651237490000|2022-04-29 13:04:50|184.95|182.55|185.08|182.68|185.21|182.81|184.95|182.55|0
1651237500000|2022-04-29 13:05:00|185.21|182.81|185.21|182.81|185.21|182.81|185.08|182.68|0
1651237510000|2022-04-29 13:05:10|185.34|182.94|185.21|182.81|185.34|182.94|185.21|182.81|0
1651237520000|2022-04-29 13:05:20|185.08|182.68|184.95|182.55|185.08|182.68|184.95|182.55|0
1651237530000|2022-04-29 13:05:30|185.08|182.68|184.82|182.42|185.21|182.81|184.82|182.42|0
1651237540000|2022-04-29 13:05:40|184.43|182.03|184.05|181.65|184.5|182.1|184.05|181.65|0
1651237550000|2022-04-29 13:05:50|183.79|181.39|183.28|180.88|183.79|181.39|183.28|180.88|0
1651237560000|2022-04-29 13:06:00|183.41|181.01|183.92|181.52|183.92|181.52|183.28|180.88|0
1651237570000|2022-04-29 13:06:10|183.79|181.39|184.05|181.65|184.05|181.65|183.79|181.39|0
1651237580000|2022-04-29 13:06:20|184.18|181.78|184.18|181.78|184.18|181.78|184.18|181.78|0
1651237590000|2022-04-29 13:06:30|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1651237600000|2022-04-29 13:06:40|183.72|181.32|183.92|181.52|183.92|181.52|183.72|181.32|0
1651237610000|2022-04-29 13:06:50|183.98|181.58|184.05|181.65|184.18|181.78|183.92|181.52|0
1651237620000|2022-04-29 13:07:00|184.11|181.71|183.53|181.13|184.11|181.71|183.53|181.13|0
1651237630000|2022-04-29 13:07:10|183.41|181.01|183.79|181.39|183.79|181.39|183.41|181.01|0
1651237640000|2022-04-29 13:07:20|183.53|181.13|183.53|181.13|183.53|181.13|183.53|181.13|0
1651237650000|2022-04-29 13:07:30|183.47|181.07|183.28|180.88|183.47|181.07|183.28|180.88|0
1651237660000|2022-04-29 13:07:40|183.15|180.75|183.28|180.88|183.28|180.88|183.15|180.75|0
1651237670000|2022-04-29 13:07:50|183.15|180.75|182|179.6|183.15|180.75|182|179.6|0
1651237680000|2022-04-29 13:08:00|181.36|178.96|181.49|179.09|181.49|179.09|181.36|178.96|0
1651237690000|2022-04-29 13:08:10|181.36|178.96|181.62|179.22|181.62|179.22|181.36|178.96|0
1651237700000|2022-04-29 13:08:20|181.74|179.34|182.13|179.73|182.13|179.73|181.74|179.34|0
1651237710000|2022-04-29 13:08:30|182|179.6|182.06|179.66|182.06|179.66|181.87|179.47|0
1651237720000|2022-04-29 13:08:40|182.19|179.79|182.25|179.85|182.25|179.85|182.19|179.79|0
1651237730000|2022-04-29 13:08:50|182.38|179.98|182.38|179.98|182.38|179.98|182.38|179.98|0
1651237740000|2022-04-29 13:09:00|182.25|179.85|182.25|179.85|182.25|179.85|182.13|179.73|0
1651237750000|2022-04-29 13:09:10|182|179.6|182.38|179.98|182.38|179.98|182|179.6|0
1651237760000|2022-04-29 13:09:20|182.32|179.92|182.13|179.73|182.32|179.92|182.13|179.73|0
1651237770000|2022-04-29 13:09:30|181.87|179.47|181.36|178.96|181.87|179.47|181.36|178.96|0
1651237780000|2022-04-29 13:09:40|181.49|179.09|181.87|179.47|181.87|179.47|181.49|179.09|0
1651237790000|2022-04-29 13:09:50|181.93|179.53|181.49|179.09|181.93|179.53|181.49|179.09|0
1651237800000|2022-04-29 13:10:00|181.36|178.96|181.49|179.09|181.62|179.22|181.36|178.96|0
1651237810000|2022-04-29 13:10:10|181.11|178.71|180.73|178.33|181.11|178.71|180.73|178.33|0
1651237820000|2022-04-29 13:10:20|180.98|178.58|181.11|178.71|181.11|178.71|180.98|178.58|0
1651237830000|2022-04-29 13:10:30|181.23|178.83|181.11|178.71|181.23|178.83|181.11|178.71|0
1651237840000|2022-04-29 13:10:40|181.23|178.83|181.04|178.64|181.23|178.83|181.04|178.64|0
1651237850000|2022-04-29 13:10:50|180.73|178.33|180.73|178.33|180.73|178.33|180.47|178.07|0
1651237860000|2022-04-29 13:11:00|180.6|178.2|180.85|178.45|180.85|178.45|180.6|178.2|0
1651237870000|2022-04-29 13:11:10|180.98|178.58|180.98|178.58|181.11|178.71|180.85|178.45|0
1651237880000|2022-04-29 13:11:20|181.11|178.71|181.11|178.71|181.11|178.71|180.98|178.58|0
1651237890000|2022-04-29 13:11:30|180.85|178.45|180.98|178.58|180.98|178.58|180.85|178.45|0
1651237900000|2022-04-29 13:11:40|181.11|178.71|181.49|179.09|181.87|179.47|181.11|178.71|0
1651237910000|2022-04-29 13:11:50|181.61|179.21|181.74|179.34|181.74|179.34|181.61|179.21|0
1651237920000|2022-04-29 13:12:00|181.61|179.21|181.23|178.83|181.61|179.21|181.23|178.83|0
1651237930000|2022-04-29 13:12:10|181.55|179.15|181.55|179.15|181.55|179.15|181.36|178.96|0
1651237940000|2022-04-29 13:12:20|181.74|179.34|181.61|179.21|181.87|179.47|181.61|179.21|0
1651237950000|2022-04-29 13:12:30|181.87|179.47|182|179.6|182|179.6|181.87|179.47|0
1651237960000|2022-04-29 13:12:40|181.87|179.47|181.74|179.34|182|179.6|181.74|179.34|0
1651237970000|2022-04-29 13:12:50|181.61|179.21|181.1|178.7|181.61|179.21|181.1|178.7|0
1651237980000|2022-04-29 13:13:00|181.23|178.83|181.1|178.7|181.49|179.09|181.1|178.7|0
1651237990000|2022-04-29 13:13:10|180.98|178.58|180.98|178.58|181.1|178.7|180.91|178.51|0
1651238000000|2022-04-29 13:13:20|181.23|178.83|181.23|178.83|181.23|178.83|180.98|178.58|0
1651238010000|2022-04-29 13:13:30|180.98|178.58|181.23|178.83|181.23|178.83|180.85|178.45|0
1651238020000|2022-04-29 13:13:40|180.98|178.58|180.91|178.51|180.98|178.58|180.85|178.45|0
1651238030000|2022-04-29 13:13:50|180.98|178.58|180.98|178.58|180.98|178.58|180.85|178.45|0
1651238040000|2022-04-29 13:14:00|180.85|178.45|180.85|178.45|181.04|178.64|180.85|178.45|0
1651238050000|2022-04-29 13:14:10|180.72|178.32|180.34|177.94|180.72|178.32|179.83|177.43|0
1651238060000|2022-04-29 13:14:20|180.21|177.81|179.83|177.43|180.21|177.81|179.83|177.43|0
1651238070000|2022-04-29 13:14:30|179.96|177.56|179.96|177.56|180.09|177.69|179.96|177.56|0
1651238080000|2022-04-29 13:14:40|180.09|177.69|180.21|177.81|180.21|177.81|180.09|177.69|0
1651238090000|2022-04-29 13:14:50|180.09|177.69|180.21|177.81|180.21|177.81|180.09|177.69|0
1651238100000|2022-04-29 13:15:00|180.34|177.94|179.96|177.56|180.34|177.94|179.96|177.56|0
1651238110000|2022-04-29 13:15:10|179.83|177.43|180.09|177.69|180.09|177.69|179.83|177.43|0
1651238120000|2022-04-29 13:15:20|180.21|177.81|180.21|177.81|180.34|177.94|180.21|177.81|0
1651238130000|2022-04-29 13:15:30|180.34|177.94|180.34|177.94|180.47|178.07|180.34|177.94|0
1651238140000|2022-04-29 13:15:40|180.27|177.87|180.21|177.81|180.34|177.94|180.21|177.81|0
1651238150000|2022-04-29 13:15:50|180.72|178.32|180.72|178.32|180.72|178.32|180.59|178.19|0
1651238160000|2022-04-29 13:16:00|180.59|178.19|180.72|178.32|180.72|178.32|180.59|178.19|0
1651238170000|2022-04-29 13:16:10|180.59|178.19|180.59|178.19|180.72|178.32|180.59|178.19|0
1651238180000|2022-04-29 13:16:20|180.65|178.25|180.47|178.07|180.72|178.32|180.47|178.07|0
1651238190000|2022-04-29 13:16:30|180.34|177.94|180.72|178.32|180.72|178.32|180.34|177.94|0
1651238200000|2022-04-29 13:16:40|180.59|178.19|180.59|178.19|180.72|178.32|180.59|178.19|0
1651238210000|2022-04-29 13:16:50|180.47|178.07|180.21|177.81|180.47|178.07|180.21|177.81|0
1651238220000|2022-04-29 13:17:00|180.47|178.07|180.59|178.19|180.72|178.32|180.47|178.07|0
1651238230000|2022-04-29 13:17:10|180.78|178.38|180.85|178.45|180.85|178.45|180.78|178.38|0
1651238240000|2022-04-29 13:17:20|180.91|178.51|181.23|178.83|181.23|178.83|180.91|178.51|0
1651238250000|2022-04-29 13:17:30|181.1|178.7|181.23|178.83|181.23|178.83|181.1|178.7|0
1651238260000|2022-04-29 13:17:40|181.16|178.76|181.48|179.08|181.61|179.21|181.16|178.76|0
1651238270000|2022-04-29 13:17:50|181.61|179.21|181.48|179.08|181.61|179.21|181.48|179.08|0
1651238280000|2022-04-29 13:18:00|181.35|178.95|181.35|178.95|181.35|178.95|181.23|178.83|0
1651238290000|2022-04-29 13:18:10|181.48|179.08|181.86|179.46|181.86|179.46|181.35|178.95|0
1651238300000|2022-04-29 13:18:20|181.99|179.59|181.99|179.59|181.99|179.59|181.99|179.59|0
1651238310000|2022-04-29 13:18:30|181.92|179.52|181.74|179.34|181.92|179.52|181.74|179.34|0
1651238320000|2022-04-29 13:18:40|181.86|179.46|181.86|179.46|181.86|179.46|181.86|179.46|0
1651238330000|2022-04-29 13:18:50|181.8|179.4|181.86|179.46|181.99|179.59|181.8|179.4|0
1651238340000|2022-04-29 13:19:00|181.99|179.59|182.25|179.85|182.25|179.85|181.99|179.59|0
1651238350000|2022-04-29 13:19:10|182.12|179.72|182.12|179.72|182.12|179.72|181.99|179.59|0
1651238360000|2022-04-29 13:19:20|181.86|179.46|182.37|179.97|182.37|179.97|181.86|179.46|0
1651238370000|2022-04-29 13:19:30|182.5|180.1|182.25|179.85|182.5|180.1|182.25|179.85|0
1651238380000|2022-04-29 13:19:40|182.12|179.72|181.99|179.59|182.12|179.72|181.86|179.46|0
1651238390000|2022-04-29 13:19:50|181.86|179.46|181.99|179.59|182.12|179.72|181.86|179.46|0
1651238400000|2022-04-29 13:20:00|181.61|179.21|181.86|179.46|181.86|179.46|181.35|178.95|0
1651238410000|2022-04-29 13:20:10|181.73|179.33|181.86|179.46|182.12|179.72|181.73|179.33|0
1651238420000|2022-04-29 13:20:20|181.73|179.33|182.12|179.72|182.12|179.72|181.73|179.33|0
1651238430000|2022-04-29 13:20:30|182.24|179.84|182.76|180.36|182.76|180.36|182.24|179.84|0
1651238440000|2022-04-29 13:20:40|182.88|180.48|183.27|180.87|183.27|180.87|182.88|180.48|0
1651238450000|2022-04-29 13:20:50|183.52|181.12|183.52|181.12|183.52|181.12|183.52|181.12|0
1651238460000|2022-04-29 13:21:00|183.65|181.25|184.16|181.76|184.16|181.76|183.65|181.25|0
1651238470000|2022-04-29 13:21:10|184.29|181.89|184.23|181.83|184.29|181.89|184.16|181.76|0
1651238480000|2022-04-29 13:21:20|184.35|181.95|184.42|182.02|184.68|182.28|184.35|181.95|0
1651238490000|2022-04-29 13:21:30|184.81|182.41|185.06|182.66|185.06|182.66|184.81|182.41|0
1651238500000|2022-04-29 13:21:40|184.81|182.41|184.81|182.41|184.93|182.53|184.81|182.41|0
1651238510000|2022-04-29 13:21:50|185.06|182.66|185.19|182.79|185.19|182.79|185.06|182.66|0
1651238520000|2022-04-29 13:22:00|185.32|182.92|185.32|182.92|185.32|182.92|185.19|182.79|0
1651238530000|2022-04-29 13:22:10|185.38|182.98|185.71|183.31|185.71|183.31|185.38|182.98|0
1651238540000|2022-04-29 13:22:20|186.16|183.76|186.35|183.95|186.35|183.95|186.16|183.76|0
1651238550000|2022-04-29 13:22:30|185.97|183.57|186.22|183.82|186.22|183.82|185.84|183.44|0
1651238560000|2022-04-29 13:22:40|186.09|183.69|186.09|183.69|186.22|183.82|186.09|183.69|0
1651238570000|2022-04-29 13:22:50|185.97|183.57|185.84|183.44|185.97|183.57|185.84|183.44|0
1651238580000|2022-04-29 13:23:00|185.97|183.57|185.71|183.31|185.97|183.57|185.71|183.31|0
1651238590000|2022-04-29 13:23:10|185.84|183.44|186.09|183.69|186.09|183.69|185.84|183.44|0
1651238600000|2022-04-29 13:23:20|185.96|183.56|185.96|183.56|186.09|183.69|185.96|183.56|0
1651238610000|2022-04-29 13:23:30|186.22|183.82|186.22|183.82|186.22|183.82|186.09|183.69|0
1651238620000|2022-04-29 13:23:40|186.16|183.76|185.84|183.44|186.16|183.76|185.84|183.44|0
1651238630000|2022-04-29 13:23:50|185.77|183.37|185.71|183.31|185.9|183.5|185.71|183.31|0
1651238640000|2022-04-29 13:24:00|185.84|183.44|185.71|183.31|185.84|183.44|185.71|183.31|0
1651238650000|2022-04-29 13:24:10|185.58|183.18|185.32|182.92|185.58|183.18|185.32|182.92|0
1651238660000|2022-04-29 13:24:20|185.58|183.18|185.58|183.18|185.58|183.18|185.45|183.05|0
1651238670000|2022-04-29 13:24:30|185.45|183.05|185.19|182.79|185.45|183.05|185.19|182.79|0
1651238680000|2022-04-29 13:24:40|185.06|182.66|185.58|183.18|185.58|183.18|185.06|182.66|0
1651238690000|2022-04-29 13:24:50|185.83|183.43|185.83|183.43|185.83|183.43|185.58|183.18|0
1651238700000|2022-04-29 13:25:00|185.77|183.37|184.93|182.53|185.77|183.37|184.93|182.53|0
1651238710000|2022-04-29 13:25:10|184.8|182.4|184.86|182.46|184.93|182.53|184.8|182.4|0
1651238720000|2022-04-29 13:25:20|184.93|182.53|184.67|182.27|184.93|182.53|184.67|182.27|0
1651238730000|2022-04-29 13:25:30|184.8|182.4|184.67|182.27|184.8|182.4|184.55|182.15|0
1651238740000|2022-04-29 13:25:40|184.8|182.4|184.67|182.27|184.8|182.4|184.67|182.27|0
1651238750000|2022-04-29 13:25:50|184.55|182.15|184.61|182.21|184.67|182.27|184.55|182.15|0
1651238760000|2022-04-29 13:26:00|184.67|182.27|184.55|182.15|184.67|182.27|184.55|182.15|0
1651238770000|2022-04-29 13:26:10|184.67|182.27|185.51|183.11|185.51|183.11|184.67|182.27|0
1651238780000|2022-04-29 13:26:20|185.7|183.3|185.83|183.43|185.83|183.43|185.51|183.11|0
1651238790000|2022-04-29 13:26:30|185.57|183.17|186.22|183.82|186.22|183.82|185.57|183.17|0
1651238800000|2022-04-29 13:26:40|186.35|183.95|186.09|183.69|186.35|183.95|185.83|183.43|0
1651238810000|2022-04-29 13:26:50|186.22|183.82|186.48|184.08|186.48|184.08|186.22|183.82|0
1651238820000|2022-04-29 13:27:00|186.35|183.95|186.48|184.08|186.48|184.08|186.35|183.95|0
1651238830000|2022-04-29 13:27:10|186.22|183.82|186.09|183.69|186.22|183.82|186.09|183.69|0
1651238840000|2022-04-29 13:27:20|186.15|183.75|186.48|184.08|186.48|184.08|186.15|183.75|0
1651238850000|2022-04-29 13:27:30|186.22|183.82|186.09|183.69|186.22|183.82|185.96|183.56|0
1651238860000|2022-04-29 13:27:40|186.22|183.82|185.96|183.56|186.22|183.82|185.96|183.56|0
1651238870000|2022-04-29 13:27:50|186.28|183.88|185.96|183.56|186.28|183.88|185.96|183.56|0
1651238880000|2022-04-29 13:28:00|186.09|183.69|185.44|183.04|186.09|183.69|185.44|183.04|0
1651238890000|2022-04-29 13:28:10|185.57|183.17|185.7|183.3|185.7|183.3|185.44|183.04|0
1651238900000|2022-04-29 13:28:20|185.64|183.24|185.83|183.43|185.83|183.43|185.57|183.17|0
1651238910000|2022-04-29 13:28:30|186.35|183.95|186.09|183.69|186.35|183.95|186.09|183.69|0
1651238920000|2022-04-29 13:28:40|186.35|183.95|186.22|183.82|186.35|183.95|186.22|183.82|0
1651238930000|2022-04-29 13:28:50|185.96|183.56|185.57|183.17|185.96|183.56|185.57|183.17|0
1651238940000|2022-04-29 13:29:00|185.44|183.04|185.31|182.91|185.44|183.04|185.31|182.91|0
1651238950000|2022-04-29 13:29:10|185.25|182.85|185.44|183.04|185.44|183.04|185.19|182.79|0
1651238960000|2022-04-29 13:29:20|185.31|182.91|186.22|183.82|186.22|183.82|185.31|182.91|0
1651238970000|2022-04-29 13:29:30|186.35|183.95|186.48|184.08|186.48|184.08|186.35|183.95|0
1651238980000|2022-04-29 13:29:40|186.61|184.21|186.09|183.69|186.61|184.21|186.09|183.69|0
1651238990000|2022-04-29 13:29:50|185.96|183.56|185.83|183.43|185.96|183.56|185.57|183.17|0
1651239000000|2022-04-29 13:30:00|186.02|183.62|185.83|183.43|186.99|184.59|185.83|183.43|0
1651239010000|2022-04-29 13:30:10|186.09|183.69|185.83|183.43|186.09|183.69|185.44|183.04|0
1651239020000|2022-04-29 13:30:20|185.18|182.78|186.61|184.21|186.61|184.21|185.18|182.78|0
1651239030000|2022-04-29 13:30:30|186.99|184.59|186.09|183.69|187.06|184.66|186.09|183.69|0
1651239040000|2022-04-29 13:30:40|186.35|183.95|186.6|184.2|186.86|184.46|186.35|183.95|0
1651239050000|2022-04-29 13:30:50|186.41|184.01|185.44|183.04|186.41|184.01|185.44|183.04|0
1651239060000|2022-04-29 13:31:00|185.06|182.66|184.54|182.14|185.06|182.66|184.54|182.14|0
1651239070000|2022-04-29 13:31:10|183.77|181.37|181.15|178.75|183.77|181.37|181.15|178.75|0
1651239080000|2022-04-29 13:31:20|181.28|178.88|181.15|178.75|181.54|179.14|181.15|178.75|0
1651239090000|2022-04-29 13:31:30|180.9|178.5|179.88|177.48|180.9|178.5|179.88|177.48|0
1651239100000|2022-04-29 13:31:40|180|177.6|180.19|177.79|180.19|177.79|180|177.6|0
1651239110000|2022-04-29 13:31:50|179.62|177.22|180.13|177.73|180.39|177.99|179.62|177.22|0
1651239120000|2022-04-29 13:32:00|182.83|180.43|184.12|181.72|184.12|181.72|182.83|180.43|0
1651239130000|2022-04-29 13:32:10|184.5|182.1|186.7|184.3|186.7|184.3|184.5|182.1|0
1651239140000|2022-04-29 13:32:20|186.44|184.04|186.89|184.49|186.89|184.49|186.44|184.04|0
1651239150000|2022-04-29 13:32:30|187.09|184.69|186.96|184.56|187.09|184.69|186.83|184.43|0
1651239160000|2022-04-29 13:32:40|187.35|184.95|189.3|186.9|189.3|186.9|186.96|184.56|0
1651239170000|2022-04-29 13:32:50|189.43|187.03|189.82|187.42|190.01|187.61|189.43|187.03|0
1651239180000|2022-04-29 13:33:00|190.34|187.94|190.08|187.68|190.6|188.2|190.08|187.68|0
1651239190000|2022-04-29 13:33:10|189.3|186.9|189.95|187.55|189.95|187.55|189.3|186.9|0
1651239200000|2022-04-29 13:33:20|190.08|187.68|189.82|187.42|190.34|187.94|189.82|187.42|0
1651239210000|2022-04-29 13:33:30|189.95|187.55|190.08|187.68|190.21|187.81|189.95|187.55|0
1651239220000|2022-04-29 13:33:40|190.01|187.61|189.3|186.9|190.01|187.61|189.3|186.9|0
1651239230000|2022-04-29 13:33:50|190.21|187.81|190.34|187.94|190.34|187.94|189.95|187.55|0
1651239240000|2022-04-29 13:34:00|190.6|188.2|190.53|188.13|191|188.6|190.53|188.13|0
1651239250000|2022-04-29 13:34:10|190.6|188.2|190.6|188.2|191.13|188.73|190.6|188.2|0
1651239260000|2022-04-29 13:34:20|191.78|189.38|191.19|188.79|191.78|189.38|191.19|188.79|0
1651239270000|2022-04-29 13:34:30|191.26|188.86|191.52|189.12|191.52|189.12|191.26|188.86|0
1651239280000|2022-04-29 13:34:40|191.39|188.99|191.52|189.12|191.52|189.12|191.39|188.99|0
1651239290000|2022-04-29 13:34:50|191.13|188.73|190.34|187.94|191.13|188.73|190.34|187.94|0
1651239300000|2022-04-29 13:35:00|190.47|188.07|191.91|189.51|191.91|189.51|190.47|188.07|0
1651239310000|2022-04-29 13:35:10|191.71|189.31|192.83|190.43|192.83|190.43|191.71|189.31|0
1651239320000|2022-04-29 13:35:20|191.78|189.38|190.73|188.33|191.98|189.58|190.73|188.33|0
1651239330000|2022-04-29 13:35:30|190.6|188.2|192.09|189.69|192.23|189.83|190.6|188.2|0
1651239340000|2022-04-29 13:35:40|191.83|189.43|188.52|186.12|191.83|189.43|188.52|186.12|0
1651239350000|2022-04-29 13:35:50|188.45|186.05|188.32|185.92|188.58|186.18|188.19|185.79|0
1651239360000|2022-04-29 13:36:00|189.36|186.96|191.59|189.19|191.59|189.19|189.36|186.96|0
1651239370000|2022-04-29 13:36:10|191.72|189.32|191.19|188.79|191.72|189.32|191.19|188.79|0
1651239380000|2022-04-29 13:36:20|189.36|186.96|189.75|187.35|189.75|187.35|189.36|186.96|0
1651239390000|2022-04-29 13:36:30|189.23|186.83|187.67|185.27|189.23|186.83|187.54|185.14|0
1651239400000|2022-04-29 13:36:40|187.93|185.53|186.89|184.49|188.19|185.79|186.89|184.49|0
1651239410000|2022-04-29 13:36:50|187.02|184.62|187.67|185.27|187.8|185.4|186.89|184.49|0
1651239420000|2022-04-29 13:37:00|187.93|185.53|188.32|185.92|188.32|185.92|187.15|184.75|0
1651239430000|2022-04-29 13:37:10|187.28|184.88|189.36|186.96|189.36|186.96|187.28|184.88|0
1651239440000|2022-04-29 13:37:20|189.23|186.83|189.23|186.83|189.23|186.83|188.84|186.44|0
1651239450000|2022-04-29 13:37:30|188.51|186.11|188.06|185.66|188.58|186.18|188.06|185.66|0
1651239460000|2022-04-29 13:37:40|186.63|184.23|185.73|183.33|186.63|184.23|185.47|183.07|0
1651239470000|2022-04-29 13:37:50|185.86|183.46|186.37|183.97|186.37|183.97|185.86|183.46|0
1651239480000|2022-04-29 13:38:00|186.24|183.84|186.24|183.84|187.41|185.01|186.24|183.84|0
1651239490000|2022-04-29 13:38:10|185.21|182.81|184.96|182.56|185.21|182.81|184.96|182.56|0
1651239500000|2022-04-29 13:38:20|185.21|182.81|185.6|183.2|185.6|183.2|185.08|182.68|0
1651239510000|2022-04-29 13:38:30|185.99|183.59|187.02|184.62|187.02|184.62|185.99|183.59|0
1651239520000|2022-04-29 13:38:40|187.54|185.14|187.99|185.59|188.19|185.79|187.54|185.14|0
1651239530000|2022-04-29 13:38:50|187.93|185.53|187.54|185.14|187.93|185.53|187.54|185.14|0
1651239540000|2022-04-29 13:39:00|188.06|185.66|188.45|186.05|188.45|186.05|188.06|185.66|0
1651239550000|2022-04-29 13:39:10|188.58|186.18|187.54|185.14|188.97|186.57|187.54|185.14|0
1651239570000|2022-04-29 13:39:30|187.67|185.27|186.37|183.97|187.67|185.27|186.24|183.84|0
1651239580000|2022-04-29 13:39:40|187.54|185.14|187.41|185.01|187.8|185.4|187.41|185.01|0
1651239590000|2022-04-29 13:39:50|187.47|185.07|186.63|184.23|187.47|185.07|186.63|184.23|0
1651239600000|2022-04-29 13:40:00|187.02|184.62|188.71|186.31|188.84|186.44|187.02|184.62|0
1651239610000|2022-04-29 13:40:10|188.19|185.79|188.51|186.11|188.51|186.11|188.12|185.72|0
1651239620000|2022-04-29 13:40:20|188.19|185.79|188.71|186.31|188.71|186.31|188.19|185.79|0
1651239630000|2022-04-29 13:40:30|188.32|185.92|188.45|186.05|188.71|186.31|188.32|185.92|0
1651239640000|2022-04-29 13:40:40|187.41|185.01|188.45|186.05|188.45|186.05|187.34|184.94|0
1651239650000|2022-04-29 13:40:50|189.16|186.76|188.19|185.79|189.16|186.76|188.19|185.79|0
1651239660000|2022-04-29 13:41:00|187.02|184.62|188.32|185.92|188.32|185.92|187.02|184.62|0
1651239670000|2022-04-29 13:41:10|188.58|186.18|188.45|186.05|188.58|186.18|188.19|185.79|0
1651239680000|2022-04-29 13:41:20|187.93|185.53|188.32|185.92|188.32|185.92|187.6|185.2|0
1651239690000|2022-04-29 13:41:30|187.8|185.4|189.16|186.76|189.16|186.76|187.8|185.4|0
1651239700000|2022-04-29 13:41:40|189.49|187.09|189.1|186.7|189.49|187.09|189.03|186.63|0
1651239710000|2022-04-29 13:41:50|188.19|185.79|188.84|186.44|188.97|186.57|188.19|185.79|0
1651239720000|2022-04-29 13:42:00|188.25|185.85|187.54|185.14|188.25|185.85|187.02|184.62|0
1651239730000|2022-04-29 13:42:10|187.41|185.01|187.54|185.14|187.8|185.4|187.41|185.01|0
1651239740000|2022-04-29 13:42:20|187.99|185.59|187.92|185.52|187.99|185.59|187.8|185.4|0
1651239750000|2022-04-29 13:42:30|188.05|185.65|187.41|185.01|188.05|185.65|187.41|185.01|0
1651239760000|2022-04-29 13:42:40|187.67|185.27|187.28|184.88|187.67|185.27|187.28|184.88|0
1651239770000|2022-04-29 13:42:50|187.54|185.14|188.18|185.78|188.18|185.78|187.54|185.14|0
1651239780000|2022-04-29 13:43:00|187.54|185.14|185.34|182.94|187.54|185.14|185.34|182.94|0
1651239790000|2022-04-29 13:43:10|184.44|182.04|184.31|181.91|184.44|182.04|184.18|181.78|0
1651239800000|2022-04-29 13:43:20|184.05|181.65|184.05|181.65|184.44|182.04|184.05|181.65|0
1651239810000|2022-04-29 13:43:30|183.92|181.52|183.67|181.27|184.11|181.71|183.67|181.27|0
1651239820000|2022-04-29 13:43:40|184.05|181.65|183.92|181.52|184.05|181.65|183.92|181.52|0
1651239830000|2022-04-29 13:43:50|183.67|181.27|184.82|182.42|184.82|182.42|183.67|181.27|0
1651239840000|2022-04-29 13:44:00|184.31|181.91|183.67|181.27|184.31|181.91|183.67|181.27|0
1651239850000|2022-04-29 13:44:10|183.41|181.01|183.67|181.27|183.92|181.52|183.41|181.01|0
1651239860000|2022-04-29 13:44:20|183.54|181.14|183.41|181.01|183.6|181.2|183.41|181.01|0
1651239870000|2022-04-29 13:44:30|183.28|180.88|182.39|179.99|183.28|180.88|182.39|179.99|0
1651239880000|2022-04-29 13:44:40|182|179.6|181.81|179.41|182.19|179.79|181.81|179.41|0
1651239890000|2022-04-29 13:44:50|181.75|179.35|182.39|179.99|182.39|179.99|181.68|179.28|0
1651239900000|2022-04-29 13:45:00|182.07|179.67|181.05|178.65|182.07|179.67|181.05|178.65|0
1651239910000|2022-04-29 13:45:10|181.68|179.28|181.75|179.35|181.75|179.35|181.49|179.09|0
1651239920000|2022-04-29 13:45:20|182.64|180.24|182.13|179.73|182.9|180.5|182.13|179.73|0
1651239930000|2022-04-29 13:45:30|181.75|179.35|183.15|180.75|183.15|180.75|181.75|179.35|0
1651239940000|2022-04-29 13:45:40|183.28|180.88|183.66|181.26|183.66|181.26|183.28|180.88|0
1651239950000|2022-04-29 13:45:50|183.92|181.52|184.43|182.03|184.82|182.42|183.92|181.52|0
1651239960000|2022-04-29 13:46:00|184.69|182.29|184.24|181.84|185.46|183.06|184.24|181.84|0
1651239970000|2022-04-29 13:46:10|184.18|181.78|182.64|180.24|184.18|181.78|182.64|180.24|0
1651239980000|2022-04-29 13:46:20|183.41|181.01|183.28|180.88|184.18|181.78|183.28|180.88|0
1651239990000|2022-04-29 13:46:30|183.41|181.01|182.64|180.24|183.41|181.01|182.64|180.24|0
1651240000000|2022-04-29 13:46:40|182.39|179.99|183.15|180.75|183.15|180.75|182.39|179.99|0
1651240010000|2022-04-29 13:46:50|183.54|181.14|182.7|180.3|183.54|181.14|182.7|180.3|0
1651240020000|2022-04-29 13:47:00|182.64|180.24|182.77|180.37|183.02|180.62|182.57|180.17|0
1651240030000|2022-04-29 13:47:10|183.28|180.88|182.26|179.86|183.28|180.88|182.26|179.86|0
1651240040000|2022-04-29 13:47:20|182.38|179.98|182.51|180.11|182.9|180.5|182.38|179.98|0
1651240050000|2022-04-29 13:47:30|182.38|179.98|181.62|179.22|182.51|180.11|181.62|179.22|0
1651240060000|2022-04-29 13:47:40|182.26|179.86|183.28|180.88|183.28|180.88|182.26|179.86|0
1651240070000|2022-04-29 13:47:50|183.53|181.13|183.41|181.01|183.53|181.13|183.28|180.88|0
1651240080000|2022-04-29 13:48:00|183.15|180.75|183.41|181.01|183.41|181.01|183.15|180.75|0
1651240090000|2022-04-29 13:48:10|183.66|181.26|183.92|181.52|183.92|181.52|183.66|181.26|0
1651240100000|2022-04-29 13:48:20|183.98|181.58|184.05|181.65|184.05|181.65|183.66|181.26|0
1651240110000|2022-04-29 13:48:30|183.92|181.52|184.18|181.78|184.56|182.16|183.92|181.52|0
1651240120000|2022-04-29 13:48:40|183.66|181.26|184.56|182.16|184.56|182.16|183.66|181.26|0
1651240130000|2022-04-29 13:48:50|184.43|182.03|184.56|182.16|184.56|182.16|184.3|181.9|0
1651240140000|2022-04-29 13:49:00|184.3|181.9|184.3|181.9|184.69|182.29|184.3|181.9|0
1651240150000|2022-04-29 13:49:10|184.69|182.29|184.56|182.16|184.69|182.29|184.3|181.9|0
1651240160000|2022-04-29 13:49:20|184.3|181.9|183.53|181.13|184.3|181.9|183.28|180.88|0
1651240170000|2022-04-29 13:49:30|184.17|181.77|184.05|181.65|184.43|182.03|184.05|181.65|0
1651240180000|2022-04-29 13:49:40|184.56|182.16|186.49|184.09|186.49|184.09|184.56|182.16|0
1651240190000|2022-04-29 13:49:50|185.72|183.32|185.2|182.8|185.85|183.45|185.2|182.8|0
1651240200000|2022-04-29 13:50:00|184.95|182.55|185.91|183.51|185.91|183.51|184.95|182.55|0
1651240210000|2022-04-29 13:50:10|185.59|183.19|186.75|184.35|186.75|184.35|185.59|183.19|0
1651240220000|2022-04-29 13:50:20|187.66|185.26|187.53|185.13|187.66|185.26|187.53|185.13|0
1651240230000|2022-04-29 13:50:30|187.4|185|185.59|183.19|187.4|185|185.59|183.19|0
1651240240000|2022-04-29 13:50:40|186.36|183.96|186.49|184.09|186.49|184.09|186.36|183.96|0
1651240250000|2022-04-29 13:50:50|186.88|184.48|186.88|184.48|187.14|184.74|186.36|183.96|0
1651240260000|2022-04-29 13:51:00|186.62|184.22|186.1|183.7|186.75|184.35|186.1|183.7|0
1651240270000|2022-04-29 13:51:10|186.23|183.83|186.23|183.83|186.49|184.09|186.1|183.7|0
1651240280000|2022-04-29 13:51:20|185.85|183.45|185.72|183.32|185.85|183.45|185.59|183.19|0
1651240290000|2022-04-29 13:51:30|185.97|183.57|185.85|183.45|186.62|184.22|185.85|183.45|0
1651240300000|2022-04-29 13:51:40|185.46|183.06|184.43|182.03|185.65|183.25|184.43|182.03|0
1651240310000|2022-04-29 13:51:50|184.56|182.16|184.94|182.54|184.94|182.54|184.3|181.9|0
1651240320000|2022-04-29 13:52:00|184.81|182.41|184.69|182.29|184.94|182.54|184.69|182.29|0
1651240330000|2022-04-29 13:52:10|184.94|182.54|183.4|181|184.94|182.54|183.4|181|0
1651240340000|2022-04-29 13:52:20|183.92|181.52|183.66|181.26|183.92|181.52|183.27|180.87|0
1651240350000|2022-04-29 13:52:30|183.92|181.52|183.66|181.26|184.17|181.77|183.53|181.13|0
1651240360000|2022-04-29 13:52:40|181.65|179.25|182.54|180.14|182.54|180.14|181.65|179.25|0
1651240370000|2022-04-29 13:52:50|182.81|180.41|183.32|180.92|183.32|180.92|182.61|180.21|0
1651240380000|2022-04-29 13:53:00|183.71|181.31|184.73|182.33|184.73|182.33|183.71|181.31|0
1651240390000|2022-04-29 13:53:10|184.09|181.69|183.58|181.18|184.09|181.69|183.58|181.18|0
1651240400000|2022-04-29 13:53:20|184.35|181.95|183.96|181.56|184.61|182.21|183.96|181.56|0
1651240410000|2022-04-29 13:53:30|183.71|181.31|183.71|181.31|183.71|181.31|183.58|181.18|0
1651240420000|2022-04-29 13:53:40|183.77|181.37|184.8|182.4|184.8|182.4|183.45|181.05|0
1651240430000|2022-04-29 13:53:50|185.38|182.98|183.96|181.56|185.38|182.98|183.96|181.56|0
1651240440000|2022-04-29 13:54:00|183.45|181.05|184.06|181.66|184.19|181.79|183.45|181.05|0
1651240450000|2022-04-29 13:54:10|183.8|181.4|184.83|182.43|184.83|182.43|183.8|181.4|0
1651240460000|2022-04-29 13:54:20|184.19|181.79|183.93|181.53|184.32|181.92|183.93|181.53|0
1651240470000|2022-04-29 13:54:30|183.67|181.27|184.19|181.79|184.19|181.79|183.67|181.27|0
1651240480000|2022-04-29 13:54:40|184.83|182.43|185.86|183.46|185.86|183.46|184.83|182.43|0
1651240490000|2022-04-29 13:54:50|185.35|182.95|185.47|183.07|185.47|183.07|185.22|182.82|0
1651240500000|2022-04-29 13:55:00|186.38|183.98|187.42|185.02|187.42|185.02|186.38|183.98|0
1651240510000|2022-04-29 13:55:10|187.68|185.28|187.68|185.28|187.68|185.28|187.42|185.02|0
1651240520000|2022-04-29 13:55:20|188.33|185.93|188.46|186.06|188.46|186.06|188.2|185.8|0
1651240530000|2022-04-29 13:55:30|188.72|186.32|188.07|185.67|188.85|186.45|188.07|185.67|0
1651240540000|2022-04-29 13:55:40|188.2|185.8|188.98|186.58|189.11|186.71|188.2|185.8|0
1651240550000|2022-04-29 13:55:50|189.63|187.23|190.55|188.15|190.55|188.15|189.63|187.23|0
1651240560000|2022-04-29 13:56:00|191.2|188.8|191.2|188.8|191.2|188.8|191.2|188.8|0
1651240570000|2022-04-29 13:56:10|192.52|190.12|193.05|190.65|193.05|190.65|192.52|190.12|0
1651240580000|2022-04-29 13:56:20|193.31|190.91|194.51|192.11|194.51|192.11|193.18|190.78|0
1651240590000|2022-04-29 13:56:30|193.97|191.57|194.24|191.84|194.24|191.84|193.84|191.44|0
1651240600000|2022-04-29 13:56:40|194.37|191.97|194.51|192.11|194.51|192.11|194.11|191.71|0
1651240610000|2022-04-29 13:56:50|194.11|191.71|194.9|192.5|194.9|192.5|194.11|191.71|0
1651240620000|2022-04-29 13:57:00|195.04|192.64|194.64|192.24|195.04|192.64|194.5|192.1|0
1651240630000|2022-04-29 13:57:10|195.97|193.57|198.4|196|198.4|196|195.97|193.57|0
1651240640000|2022-04-29 13:57:20|198.14|195.74|199.07|196.67|199.07|196.67|198.14|195.74|0
1651240650000|2022-04-29 13:57:30|198.67|196.27|198.8|196.4|198.8|196.4|198.67|196.27|0
1651240660000|2022-04-29 13:57:40|198.54|196.14|198.47|196.07|198.54|196.14|198.4|196|0
1651240670000|2022-04-29 13:57:50|196.6|194.2|195.67|193.27|196.6|194.2|195.27|192.87|0
1651240680000|2022-04-29 13:58:00|195.8|193.4|195.67|193.27|196.07|193.67|195.67|193.27|0
1651240690000|2022-04-29 13:58:10|196.07|193.67|193.66|191.26|196.33|193.93|193.66|191.26|0
1651240700000|2022-04-29 13:58:20|193.73|191.33|194.78|192.38|194.78|192.38|193.73|191.33|0
1651240710000|2022-04-29 13:58:30|194.71|192.31|194.78|192.38|194.78|192.38|194.64|192.24|0
1651240720000|2022-04-29 13:58:40|194.51|192.11|194.64|192.24|194.64|192.24|193.98|191.58|0
1651240730000|2022-04-29 13:58:50|194.78|192.38|194.71|192.31|194.91|192.51|194.64|192.24|0
1651240740000|2022-04-29 13:59:00|194.64|192.24|194.91|192.51|195.04|192.64|194.64|192.24|0
1651240750000|2022-04-29 13:59:10|195.18|192.78|195.18|192.78|195.31|192.91|195.18|192.78|0
1651240760000|2022-04-29 13:59:20|195.04|192.64|195.44|193.04|195.44|193.04|195.04|192.64|0
1651240770000|2022-04-29 13:59:30|195.58|193.18|196.51|194.11|196.51|194.11|195.58|193.18|0
1651240780000|2022-04-29 13:59:40|196.11|193.71|195.11|192.71|196.11|193.71|194.24|191.84|0
1651240790000|2022-04-29 13:59:50|195.31|192.91|195.64|193.24|195.64|193.24|195.31|192.91|0
1651240800000|2022-04-29 14:00:00|195.71|193.31|195.98|193.58|196.24|193.84|195.71|193.31|0
1651240810000|2022-04-29 14:00:10|196.38|193.98|195.71|193.31|196.38|193.98|195.17|192.77|0
1651240820000|2022-04-29 14:00:20|195.44|193.04|194.91|192.51|195.44|193.04|194.77|192.37|0
1651240830000|2022-04-29 14:00:30|195.04|192.64|194.64|192.24|195.04|192.64|194.64|192.24|0
1651240840000|2022-04-29 14:00:40|195.31|192.91|194.77|192.37|195.31|192.91|194.77|192.37|0
1651240850000|2022-04-29 14:00:50|195.24|192.84|194.11|191.71|195.24|192.84|194.11|191.71|0
1651240860000|2022-04-29 14:01:00|194.64|192.24|193.84|191.44|194.64|192.24|193.84|191.44|0
1651240870000|2022-04-29 14:01:10|193.98|191.58|193.58|191.18|193.98|191.58|193.58|191.18|0
1651240880000|2022-04-29 14:01:20|193.31|190.91|192.52|190.12|193.58|191.18|192.52|190.12|0
1651240890000|2022-04-29 14:01:30|191.86|189.46|191.72|189.32|191.86|189.46|191.72|189.32|0
1651240900000|2022-04-29 14:01:40|192.52|190.12|191.86|189.46|192.52|190.12|191.86|189.46|0
1651240910000|2022-04-29 14:01:50|191.99|189.59|191.46|189.06|191.99|189.59|191.46|189.06|0
1651240920000|2022-04-29 14:02:00|192.12|189.72|192.91|190.51|192.91|190.51|191.99|189.59|0
1651240930000|2022-04-29 14:02:10|193.84|191.44|193.84|191.44|193.97|191.57|193.71|191.31|0
1651240940000|2022-04-29 14:02:20|193.97|191.57|193.77|191.37|194.11|191.71|193.71|191.31|0
1651240950000|2022-04-29 14:02:30|193.84|191.44|193.97|191.57|194.04|191.64|193.84|191.44|0
1651240960000|2022-04-29 14:02:40|193.58|191.18|192.78|190.38|193.58|191.18|192.78|190.38|0
1651240970000|2022-04-29 14:02:50|192.25|189.85|191.59|189.19|192.38|189.98|191.59|189.19|0
1651240980000|2022-04-29 14:03:00|191.46|189.06|191.52|189.12|191.72|189.32|191.46|189.06|0
1651240990000|2022-04-29 14:03:10|192.12|189.72|192.84|190.44|192.84|190.44|192.12|189.72|0
1651241000000|2022-04-29 14:03:20|193.31|190.91|193.71|191.31|193.84|191.44|193.18|190.78|0
1651241010000|2022-04-29 14:03:30|193.97|191.57|193.84|191.44|194.37|191.97|193.84|191.44|0
1651241020000|2022-04-29 14:03:40|193.44|191.04|193.04|190.64|193.44|191.04|192.91|190.51|0
1651241030000|2022-04-29 14:03:50|193.18|190.78|191.99|189.59|193.18|190.78|191.99|189.59|0
1651241040000|2022-04-29 14:04:00|192.38|189.98|193.04|190.64|193.04|190.64|192.38|189.98|0
1651241050000|2022-04-29 14:04:10|192.12|189.72|192.25|189.85|192.38|189.98|192.12|189.72|0
1651241060000|2022-04-29 14:04:20|191.99|189.59|191.85|189.45|191.99|189.59|191.72|189.32|0
1651241070000|2022-04-29 14:04:30|191.99|189.59|191.99|189.59|191.99|189.59|191.72|189.32|0
1651241080000|2022-04-29 14:04:40|191.46|189.06|191.46|189.06|191.99|189.59|191.46|189.06|0
1651241090000|2022-04-29 14:04:50|191.59|189.19|191.85|189.45|191.85|189.45|191.46|189.06|0
1651241100000|2022-04-29 14:05:00|191.72|189.32|191.59|189.19|191.85|189.45|191.59|189.19|0
1651241110000|2022-04-29 14:05:10|191.46|189.06|191.06|188.66|191.59|189.19|190.93|188.53|0
1651241120000|2022-04-29 14:05:20|191.46|189.06|191.85|189.45|191.98|189.58|191.46|189.06|0
1651241130000|2022-04-29 14:05:30|192.38|189.98|192.12|189.72|192.38|189.98|192.12|189.72|0
1651241140000|2022-04-29 14:05:40|191.72|189.32|190.93|188.53|191.72|189.32|190.93|188.53|0
1651241150000|2022-04-29 14:05:50|191.32|188.92|191.06|188.66|191.32|188.92|191.06|188.66|0
1651241160000|2022-04-29 14:06:00|191.46|189.06|191.72|189.32|192.12|189.72|191.46|189.06|0
1651241170000|2022-04-29 14:06:10|191.46|189.06|190.8|188.4|191.46|189.06|190.8|188.4|0
1651241180000|2022-04-29 14:06:20|190.4|188|189.75|187.35|190.4|188|189.75|187.35|0
1651241190000|2022-04-29 14:06:30|189.61|187.21|190.67|188.27|190.67|188.27|189.61|187.21|0
1651241200000|2022-04-29 14:06:40|190.33|187.93|190.27|187.87|190.8|188.4|190.27|187.87|0
1651241210000|2022-04-29 14:06:50|190.53|188.13|190.4|188|190.53|188.13|189.75|187.35|0
1651241220000|2022-04-29 14:07:00|189.68|187.28|189.88|187.48|189.88|187.48|189.48|187.08|0
1651241230000|2022-04-29 14:07:10|190.14|187.74|189.61|187.21|190.4|188|189.48|187.08|0
1651241240000|2022-04-29 14:07:20|189.74|187.34|189.61|187.21|189.88|187.48|189.48|187.08|0
1651241250000|2022-04-29 14:07:30|189.68|187.28|189.35|186.95|189.74|187.34|189.35|186.95|0
1651241260000|2022-04-29 14:07:40|189.48|187.08|189.35|186.95|189.48|187.08|189.35|186.95|0
1651241270000|2022-04-29 14:07:50|188.57|186.17|188.7|186.3|188.83|186.43|188.57|186.17|0
1651241280000|2022-04-29 14:08:00|188.76|186.36|188.57|186.17|188.76|186.36|188.57|186.17|0
1651241290000|2022-04-29 14:08:10|188.7|186.3|188.7|186.3|188.7|186.3|188.57|186.17|0
1651241300000|2022-04-29 14:08:20|188.57|186.17|187.45|185.05|188.57|186.17|187.45|185.05|0
1651241310000|2022-04-29 14:08:30|187.39|184.99|187.26|184.86|187.65|185.25|187.26|184.86|0
1651241320000|2022-04-29 14:08:40|187.52|185.12|187.52|185.12|187.91|185.51|187.52|185.12|0
1651241330000|2022-04-29 14:08:50|187.26|184.86|187.84|185.44|187.91|185.51|187|184.6|0
1651241340000|2022-04-29 14:09:00|188.43|186.03|187.26|184.86|188.43|186.03|187.13|184.73|0
1651241350000|2022-04-29 14:09:10|187.52|185.12|187.26|184.86|187.52|185.12|187.26|184.86|0
1651241360000|2022-04-29 14:09:20|187.39|184.99|187.65|185.25|187.65|185.25|187.39|184.99|0
1651241370000|2022-04-29 14:09:30|187.78|185.38|187.91|185.51|188.04|185.64|187.39|184.99|0
1651241380000|2022-04-29 14:09:40|188.3|185.9|188.5|186.1|188.5|186.1|188.04|185.64|0
1651241390000|2022-04-29 14:09:50|189.74|187.34|189.22|186.82|189.74|187.34|189.22|186.82|0
1651241400000|2022-04-29 14:10:00|189.48|187.08|190|187.6|190|187.6|189.48|187.08|0
1651241410000|2022-04-29 14:10:10|190.4|188|191.19|188.79|191.19|188.79|190.4|188|0
1651241420000|2022-04-29 14:10:20|190.93|188.53|191.58|189.18|191.58|189.18|190.66|188.26|0
1651241430000|2022-04-29 14:10:30|191.32|188.92|190.4|188|191.32|188.92|190.4|188|0
1651241440000|2022-04-29 14:10:40|190.14|187.74|191.06|188.66|191.06|188.66|190.14|187.74|0
1651241450000|2022-04-29 14:10:50|190.4|188|189.61|187.21|190.4|188|189.61|187.21|0
1651241460000|2022-04-29 14:11:00|189.48|187.08|188.69|186.29|189.48|187.08|188.69|186.29|0
1651241470000|2022-04-29 14:11:10|188.3|185.9|187.78|185.38|188.3|185.9|187.52|185.12|0
1651241480000|2022-04-29 14:11:20|187.91|185.51|187.26|184.86|188.43|186.03|187.26|184.86|0
1651241490000|2022-04-29 14:11:30|187.13|184.73|187.91|185.51|187.91|185.51|187.13|184.73|0
1651241500000|2022-04-29 14:11:40|187.52|185.12|187.39|184.99|187.71|185.31|187.39|184.99|0
1651241510000|2022-04-29 14:11:50|187.13|184.73|187.13|184.73|187.13|184.73|187.06|184.66|0
1651241520000|2022-04-29 14:12:00|187.65|185.25|187.91|185.51|187.91|185.51|187.52|185.12|0
1651241530000|2022-04-29 14:12:10|188.43|186.03|188.43|186.03|188.82|186.42|188.43|186.03|0
1651241540000|2022-04-29 14:12:20|188.23|185.83|187.45|185.05|188.23|185.83|187.45|185.05|0
1651241550000|2022-04-29 14:12:30|187.58|185.18|187.39|184.99|187.97|185.57|187.39|184.99|0
1651241560000|2022-04-29 14:12:40|187.06|184.66|187.26|184.86|187.26|184.86|186.87|184.47|0
1651241570000|2022-04-29 14:12:50|187.39|184.99|187.39|184.99|187.39|184.99|187.13|184.73|0
1651241580000|2022-04-29 14:13:00|188.3|185.9|188.95|186.55|189.08|186.68|188.3|185.9|0
1651241590000|2022-04-29 14:13:10|188.43|186.03|189.35|186.95|189.35|186.95|188.43|186.03|0
1651241600000|2022-04-29 14:13:20|189.74|187.34|189.22|186.82|189.74|187.34|189.22|186.82|0
1651241610000|2022-04-29 14:13:30|189.48|187.08|189.61|187.21|189.67|187.27|189.35|186.95|0
1651241620000|2022-04-29 14:13:40|189.08|186.68|187.91|185.51|189.08|186.68|187.91|185.51|0
1651241630000|2022-04-29 14:13:50|187.97|185.57|188.3|185.9|188.3|185.9|187.97|185.57|0
1651241640000|2022-04-29 14:14:00|188.43|186.03|188.49|186.09|188.49|186.09|188.23|185.83|0
1651241650000|2022-04-29 14:14:10|188.17|185.77|188.69|186.29|188.95|186.55|188.17|185.77|0
1651241660000|2022-04-29 14:14:20|188.88|186.48|187.78|185.38|188.88|186.48|187.78|185.38|0
1651241670000|2022-04-29 14:14:30|187.32|184.92|187.84|185.44|187.84|185.44|187.32|184.92|0
1651241680000|2022-04-29 14:14:40|187.91|185.51|188.3|185.9|188.3|185.9|187.91|185.51|0
1651241690000|2022-04-29 14:14:50|188.56|186.16|188.3|185.9|188.69|186.29|188.3|185.9|0
1651241700000|2022-04-29 14:15:00|188.04|185.64|189.08|186.68|189.08|186.68|188.04|185.64|0
1651241710000|2022-04-29 14:15:10|188.69|186.29|189.08|186.68|189.08|186.68|188.56|186.16|0
1651241720000|2022-04-29 14:15:20|189.48|187.08|190.92|188.52|190.92|188.52|189.48|187.08|0
1651241730000|2022-04-29 14:15:30|191.84|189.44|190.92|188.52|191.84|189.44|190.92|188.52|0
1651241740000|2022-04-29 14:15:40|190.39|187.99|189.21|186.81|190.39|187.99|189.21|186.81|0
1651241750000|2022-04-29 14:15:50|188.95|186.55|187.51|185.11|188.95|186.55|187.51|185.11|0
1651241760000|2022-04-29 14:16:00|186.73|184.33|185.82|183.42|186.73|184.33|185.82|183.42|0
1651241770000|2022-04-29 14:16:10|186.34|183.94|185.18|182.78|186.34|183.94|185.18|182.78|0
1651241780000|2022-04-29 14:16:20|185.44|183.04|183.37|180.97|185.44|183.04|183.37|180.97|0
1651241790000|2022-04-29 14:16:30|182.6|180.2|183.11|180.71|183.11|180.71|182.6|180.2|0
1651241800000|2022-04-29 14:16:40|183.37|180.97|183.37|180.97|183.5|181.1|182.99|180.59|0
1651241810000|2022-04-29 14:16:50|183.18|180.78|182.86|180.46|183.18|180.78|182.73|180.33|0
1651241820000|2022-04-29 14:17:00|182.22|179.82|182.99|180.59|182.99|180.59|182.02|179.62|0
1651241830000|2022-04-29 14:17:10|182.73|180.33|182.22|179.82|182.99|180.59|182.22|179.82|0
1651241840000|2022-04-29 14:17:20|181.45|179.05|182.47|180.07|182.47|180.07|181.45|179.05|0
1651241850000|2022-04-29 14:17:30|182.73|180.33|181.58|179.18|182.73|180.33|181.58|179.18|0
1651241860000|2022-04-29 14:17:40|181.7|179.3|180.68|178.28|181.7|179.3|180.3|177.9|0
1651241870000|2022-04-29 14:17:50|180.81|178.41|180.55|178.15|180.81|178.41|180.17|177.77|0
1651241880000|2022-04-29 14:18:00|180.43|178.03|181.06|178.66|181.06|178.66|180.43|178.03|0
1651241890000|2022-04-29 14:18:10|181|178.6|181.19|178.79|181.25|178.85|181|178.6|0
1651241900000|2022-04-29 14:18:20|181.06|178.66|181|178.6|181.32|178.92|181|178.6|0
1651241910000|2022-04-29 14:18:30|181.06|178.66|180.55|178.15|181.06|178.66|180.55|178.15|0
1651241920000|2022-04-29 14:18:40|180.04|177.64|179.66|177.26|180.17|177.77|179.66|177.26|0
1651241930000|2022-04-29 14:18:50|180.04|177.64|179.54|177.14|180.04|177.64|179.54|177.14|0
1651241940000|2022-04-29 14:19:00|179.41|177.01|178.08|175.68|179.41|177.01|178.08|175.68|0
1651241950000|2022-04-29 14:19:10|178.27|175.87|177.89|175.49|178.27|175.87|177.89|175.49|0
1651241960000|2022-04-29 14:19:20|177.76|175.36|178.27|175.87|178.27|175.87|177.76|175.36|0
1651241970000|2022-04-29 14:19:30|178.52|176.12|177.76|175.36|178.52|176.12|177.76|175.36|0
1651241980000|2022-04-29 14:19:40|177.89|175.49|178.01|175.61|178.14|175.74|177.76|175.36|0
1651241990000|2022-04-29 14:19:50|178.07|175.67|178.39|175.99|178.39|175.99|177.51|175.11|0
1651242000000|2022-04-29 14:20:00|177.89|175.49|178.01|175.61|178.39|175.99|177.89|175.49|0
1651242010000|2022-04-29 14:20:10|177.76|175.36|178.2|175.8|178.2|175.8|177.76|175.36|0
1651242020000|2022-04-29 14:20:20|177.89|175.49|177.89|175.49|177.89|175.49|177.76|175.36|0
1651242030000|2022-04-29 14:20:30|178.2|175.8|178.14|175.74|178.83|176.43|178.14|175.74|0
1651242040000|2022-04-29 14:20:40|177.89|175.49|178.14|175.74|178.14|175.74|177.63|175.23|0
1651242050000|2022-04-29 14:20:50|178.01|175.61|177.89|175.49|178.01|175.61|177.89|175.49|0
1651242060000|2022-04-29 14:21:00|177.63|175.23|177.26|174.86|177.63|175.23|177.13|174.73|0
1651242070000|2022-04-29 14:21:10|177.51|175.11|176.88|174.48|177.51|175.11|176.88|174.48|0
1651242080000|2022-04-29 14:21:20|177.13|174.73|178.14|175.74|178.14|175.74|177.13|174.73|0
1651242090000|2022-04-29 14:21:30|178.2|175.8|177.82|175.42|178.2|175.8|177.13|174.73|0
1651242100000|2022-04-29 14:21:40|177.89|175.49|177.89|175.49|177.89|175.49|177.51|175.11|0
1651242110000|2022-04-29 14:21:50|177.51|175.11|178.14|175.74|178.14|175.74|177.38|174.98|0
1651242120000|2022-04-29 14:22:00|178.01|175.61|178.52|176.12|178.77|176.37|178.01|175.61|0
1651242130000|2022-04-29 14:22:10|178.58|176.18|178.64|176.24|179.28|176.88|178.58|176.18|0
1651242140000|2022-04-29 14:22:20|178.39|175.99|177.63|175.23|178.39|175.99|177.63|175.23|0
1651242150000|2022-04-29 14:22:30|177.76|175.36|177.51|175.11|177.76|175.36|177.51|175.11|0
1651242160000|2022-04-29 14:22:40|177.76|175.36|177.51|175.11|178.01|175.61|177.51|175.11|0
1651242170000|2022-04-29 14:22:50|177.63|175.23|177.76|175.36|177.76|175.36|177.13|174.73|0
1651242180000|2022-04-29 14:23:00|177.51|175.11|177.38|174.98|177.63|175.23|177.38|174.98|0
1651242190000|2022-04-29 14:23:10|177.76|175.36|177|174.6|177.76|175.36|177|174.6|0
1651242200000|2022-04-29 14:23:20|177.13|174.73|177.38|174.98|177.38|174.98|177.13|174.73|0
1651242210000|2022-04-29 14:23:30|177.19|174.79|176.75|174.35|177.19|174.79|176.75|174.35|0
1651242220000|2022-04-29 14:23:40|176.62|174.22|176.62|174.22|176.62|174.22|176.62|174.22|0
1651242230000|2022-04-29 14:23:50|176.25|173.85|175.87|173.47|176.25|173.85|175.74|173.34|0
1651242240000|2022-04-29 14:24:00|175.74|173.34|175.74|173.34|175.74|173.34|175.37|172.97|0
1651242250000|2022-04-29 14:24:10|176|173.6|175.87|173.47|176|173.6|175.74|173.34|0
1651242260000|2022-04-29 14:24:20|176|173.6|174.99|172.59|176|173.6|174.99|172.59|0
1651242270000|2022-04-29 14:24:30|175.87|173.47|175.87|173.47|175.87|173.47|175.37|172.97|0
1651242280000|2022-04-29 14:24:40|176.5|174.1|176.88|174.48|177|174.6|176.5|174.1|0
1651242290000|2022-04-29 14:24:50|177|174.6|176.62|174.22|177.25|174.85|176.62|174.22|0
1651242300000|2022-04-29 14:25:00|176.37|173.97|176.37|173.97|176.5|174.1|176.37|173.97|0
1651242310000|2022-04-29 14:25:10|176.75|174.35|177.13|174.73|177.25|174.85|176.62|174.22|0
1651242320000|2022-04-29 14:25:20|176.75|174.35|176.12|173.72|176.87|174.47|176.12|173.72|0
1651242330000|2022-04-29 14:25:30|175.49|173.09|175.24|172.84|175.49|173.09|175.24|172.84|0
1651242340000|2022-04-29 14:25:40|175.62|173.22|175.62|173.22|175.62|173.22|175.3|172.9|0
1651242350000|2022-04-29 14:25:50|175.49|173.09|175.87|173.47|175.87|173.47|175.3|172.9|0
1651242360000|2022-04-29 14:26:00|176.25|173.85|175.74|173.34|176.25|173.85|175.74|173.34|0
1651242370000|2022-04-29 14:26:10|175.62|173.22|175.74|173.34|175.87|173.47|175.62|173.22|0
1651242380000|2022-04-29 14:26:20|175.62|173.22|175.74|173.34|175.87|173.47|175.62|173.22|0
1651242390000|2022-04-29 14:26:30|176.12|173.72|175.74|173.34|176.37|173.97|175.74|173.34|0
1651242400000|2022-04-29 14:26:40|175.55|173.15|175.74|173.34|176.12|173.72|175.55|173.15|0
1651242410000|2022-04-29 14:26:50|175.62|173.22|175.12|172.72|175.62|173.22|174.99|172.59|0
1651242420000|2022-04-29 14:27:00|174.24|171.84|174.62|172.22|174.87|172.47|174.24|171.84|0
1651242430000|2022-04-29 14:27:10|174.49|172.09|174.49|172.09|174.49|172.09|174.3|171.9|0
1651242440000|2022-04-29 14:27:20|174.24|171.84|174.12|171.72|174.24|171.84|173.74|171.34|0
1651242450000|2022-04-29 14:27:30|174.37|171.97|173.87|171.47|174.37|171.97|173.87|171.47|0
1651242460000|2022-04-29 14:27:40|174.24|171.84|174.12|171.72|174.24|171.84|173.74|171.34|0
1651242470000|2022-04-29 14:27:50|173.99|171.59|174.12|171.72|174.12|171.72|173.99|171.59|0
1651242480000|2022-04-29 14:28:00|173.24|170.84|173.49|171.09|173.87|171.47|173.24|170.84|0
1651242490000|2022-04-29 14:28:10|173.37|170.97|173.37|170.97|173.62|171.22|173.3|170.9|0
1651242500000|2022-04-29 14:28:20|173.49|171.09|172.62|170.22|173.49|171.09|172.37|169.97|0
1651242510000|2022-04-29 14:28:30|172.5|170.1|172.37|169.97|172.5|170.1|172.37|169.97|0
1651242520000|2022-04-29 14:28:40|172.5|170.1|172.25|169.85|172.5|170.1|172.25|169.85|0
1651242530000|2022-04-29 14:28:50|172.13|169.73|171.76|169.36|172.25|169.85|171.76|169.36|0
1651242540000|2022-04-29 14:29:00|171.51|169.11|172|169.6|172|169.6|171.51|169.11|0
1651242550000|2022-04-29 14:29:10|172.25|169.85|172.13|169.73|172.25|169.85|172|169.6|0
1651242560000|2022-04-29 14:29:20|172.25|169.85|171.88|169.48|172.25|169.85|171.88|169.48|0
1651242570000|2022-04-29 14:29:30|172.37|169.97|172.62|170.22|172.75|170.35|172.37|169.97|0
1651242580000|2022-04-29 14:29:40|172.75|170.35|172.75|170.35|172.75|170.35|172.62|170.22|0
1651242590000|2022-04-29 14:29:50|172.62|170.22|172.25|169.85|172.62|170.22|172.25|169.85|0
1651242600000|2022-04-29 14:30:00|171.51|169.11|172.37|169.97|172.37|169.97|171.38|168.98|0
1651242610000|2022-04-29 14:30:10|172.5|170.1|171.75|169.35|172.5|170.1|171.75|169.35|0
1651242620000|2022-04-29 14:30:20|171.88|169.48|172.13|169.73|172.13|169.73|171.75|169.35|0
1651242630000|2022-04-29 14:30:30|171.88|169.48|172.62|170.22|172.62|170.22|171.75|169.35|0
1651242640000|2022-04-29 14:30:40|172.37|169.97|171.75|169.35|172.37|169.97|171.75|169.35|0
1651242650000|2022-04-29 14:30:50|171.63|169.23|171.75|169.35|172|169.6|171.63|169.23|0
1651242660000|2022-04-29 14:31:00|172|169.6|171.38|168.98|172|169.6|171.38|168.98|0
1651242670000|2022-04-29 14:31:10|171.63|169.23|171.88|169.48|171.88|169.48|171.51|169.11|0
1651242680000|2022-04-29 14:31:20|172.5|170.1|172|169.6|172.5|170.1|172|169.6|0
1651242690000|2022-04-29 14:31:30|172.25|169.85|172.62|170.22|172.62|170.22|172.25|169.85|0
1651242700000|2022-04-29 14:31:40|178.68|176.28|173.7|171.3|178.68|176.28|173.58|171.18|0
1651242710000|2022-04-29 14:31:50|172.16|169.76|172.03|169.63|172.16|169.76|172.03|169.63|0
1651242720000|2022-04-29 14:32:00|171.91|169.51|172.65|170.25|172.65|170.25|171.78|169.38|0
1651242730000|2022-04-29 14:32:10|172.53|170.13|172.65|170.25|172.65|170.25|172.28|169.88|0
1651242740000|2022-04-29 14:32:20|172.53|170.13|172.4|170|172.53|170.13|171.78|169.38|0
1651242750000|2022-04-29 14:32:30|172.28|169.88|171.91|169.51|172.28|169.88|171.91|169.51|0
1651242760000|2022-04-29 14:32:40|171.78|169.38|171.78|169.38|171.78|169.38|171.53|169.13|0
1651242770000|2022-04-29 14:32:50|172.03|169.63|171.72|169.32|172.03|169.63|171.59|169.19|0
1651242780000|2022-04-29 14:33:00|171.53|169.13|171.66|169.26|171.66|169.26|171.53|169.13|0
1651242790000|2022-04-29 14:33:10|171.22|168.82|170.67|168.27|171.22|168.82|170.67|168.27|0
1651242800000|2022-04-29 14:33:20|170.79|168.39|171.41|169.01|171.41|169.01|170.79|168.39|0
1651242810000|2022-04-29 14:33:30|171.29|168.89|171.16|168.76|171.29|168.89|171.16|168.76|0
1651242820000|2022-04-29 14:33:40|171.53|169.13|171.78|169.38|171.78|169.38|171.41|169.01|0
1651242830000|2022-04-29 14:33:50|172.15|169.75|171.91|169.51|172.15|169.75|171.91|169.51|0
1651242840000|2022-04-29 14:34:00|172.28|169.88|172.65|170.25|172.65|170.25|172.28|169.88|0
1651242850000|2022-04-29 14:34:10|172.4|170|172.28|169.88|172.4|170|171.91|169.51|0
1651242860000|2022-04-29 14:34:20|172.65|170.25|172.28|169.88|172.65|170.25|172.28|169.88|0
1651242870000|2022-04-29 14:34:30|172.03|169.63|171.04|168.64|172.03|169.63|171.04|168.64|0
1651242880000|2022-04-29 14:34:40|170.91|168.51|170.97|168.57|170.97|168.57|170.79|168.39|0
1651242890000|2022-04-29 14:34:50|170.79|168.39|170.54|168.14|170.91|168.51|170.54|168.14|0
1651242900000|2022-04-29 14:35:00|170.91|168.51|171.16|168.76|171.16|168.76|170.67|168.27|0
1651242910000|2022-04-29 14:35:10|170.97|168.57|171.16|168.76|171.16|168.76|170.97|168.57|0
1651242920000|2022-04-29 14:35:20|170.91|168.51|171.04|168.64|171.04|168.64|170.79|168.39|0
1651242930000|2022-04-29 14:35:30|170.79|168.39|169.68|167.28|170.79|168.39|169.68|167.28|0
1651242940000|2022-04-29 14:35:40|169.56|167.16|169.56|167.16|169.56|167.16|169.43|167.03|0
1651242950000|2022-04-29 14:35:50|169.31|166.91|168.63|166.23|169.31|166.91|168.63|166.23|0
1651242960000|2022-04-29 14:36:00|168.94|166.54|168.7|166.3|168.94|166.54|168.7|166.3|0
1651242970000|2022-04-29 14:36:10|168.82|166.42|168.94|166.54|168.94|166.54|168.7|166.3|0
1651242980000|2022-04-29 14:36:20|168.7|166.3|168.7|166.3|168.7|166.3|168.63|166.23|0
1651242990000|2022-04-29 14:36:30|168.82|166.42|168.7|166.3|168.82|166.42|168.57|166.17|0
1651243000000|2022-04-29 14:36:40|169.07|166.67|168.82|166.42|169.19|166.79|168.82|166.42|0
1651243010000|2022-04-29 14:36:50|168.57|166.17|168.57|166.17|168.57|166.17|168.45|166.05|0
1651243020000|2022-04-29 14:37:00|168.45|166.05|168.21|165.81|168.45|166.05|168.21|165.81|0
1651243030000|2022-04-29 14:37:10|168.33|165.93|168.08|165.68|168.33|165.93|168.08|165.68|0
1651243040000|2022-04-29 14:37:20|167.96|165.56|167.96|165.56|167.96|165.56|167.84|165.44|0
1651243050000|2022-04-29 14:37:30|168.08|165.68|168.45|166.05|168.45|166.05|168.08|165.68|0
1651243060000|2022-04-29 14:37:40|168.21|165.81|168.08|165.68|168.21|165.81|167.96|165.56|0
1651243070000|2022-04-29 14:37:50|167.96|165.56|167.96|165.56|167.96|165.56|167.96|165.56|0
1651243080000|2022-04-29 14:38:00|168.08|165.68|168.21|165.81|168.21|165.81|168.08|165.68|0
1651243090000|2022-04-29 14:38:10|168.57|166.17|169.43|167.03|169.43|167.03|168.57|166.17|0
1651243100000|2022-04-29 14:38:20|169.56|167.16|169.43|167.03|169.92|167.52|169.43|167.03|0
1651243110000|2022-04-29 14:38:30|169.31|166.91|169.56|167.16|169.68|167.28|169.31|166.91|0
1651243120000|2022-04-29 14:38:40|169.8|167.4|170.42|168.02|170.42|168.02|169.8|167.4|0
1651243130000|2022-04-29 14:38:50|170.54|168.14|171.16|168.76|171.28|168.88|170.54|168.14|0
1651243140000|2022-04-29 14:39:00|171.41|169.01|171.03|168.63|171.65|169.25|171.03|168.63|0
1651243150000|2022-04-29 14:39:10|170.91|168.51|171.34|168.94|171.34|168.94|170.54|168.14|0
1651243160000|2022-04-29 14:39:20|171.09|168.69|171.41|169.01|171.41|169.01|171.03|168.63|0
1651243170000|2022-04-29 14:39:30|171.34|168.94|171.65|169.25|171.65|169.25|171.34|168.94|0
1651243180000|2022-04-29 14:39:40|171.41|169.01|171.78|169.38|171.78|169.38|171.41|169.01|0
1651243190000|2022-04-29 14:39:50|171.41|169.01|170.85|168.45|171.41|169.01|170.85|168.45|0
1651243200000|2022-04-29 14:40:00|170.91|168.51|170.54|168.14|170.91|168.51|170.42|168.02|0
1651243210000|2022-04-29 14:40:10|170.48|168.08|171.03|168.63|171.16|168.76|170.48|168.08|0
1651243220000|2022-04-29 14:40:20|171.22|168.82|170.79|168.39|171.22|168.82|170.79|168.39|0
1651243230000|2022-04-29 14:40:30|170.54|168.14|170.66|168.26|170.66|168.26|170.29|167.89|0
1651243240000|2022-04-29 14:40:40|170.54|168.14|170.29|167.89|170.54|168.14|170.29|167.89|0
1651243250000|2022-04-29 14:40:50|170.66|168.26|170.91|168.51|171.28|168.88|170.66|168.26|0
1651243260000|2022-04-29 14:41:00|170.42|168.02|169.8|167.4|170.42|168.02|169.8|167.4|0
1651243270000|2022-04-29 14:41:10|169.92|167.52|169.86|167.46|170.05|167.65|169.8|167.4|0
1651243280000|2022-04-29 14:41:20|169.8|167.4|169.43|167.03|169.8|167.4|169.43|167.03|0
1651243290000|2022-04-29 14:41:30|169.18|166.78|168.94|166.54|169.43|167.03|168.94|166.54|0
1651243300000|2022-04-29 14:41:40|169.06|166.66|168.94|166.54|169.06|166.66|168.94|166.54|0
1651243310000|2022-04-29 14:41:50|168.82|166.42|168.45|166.05|168.82|166.42|168.45|166.05|0
1651243320000|2022-04-29 14:42:00|168.2|165.8|167.96|165.56|168.2|165.8|167.96|165.56|0
1651243330000|2022-04-29 14:42:10|168.2|165.8|168.2|165.8|168.45|166.05|168.2|165.8|0
1651243340000|2022-04-29 14:42:20|168.51|166.11|168.32|165.92|168.51|166.11|168.08|165.68|0
1651243350000|2022-04-29 14:42:30|168.08|165.68|167.84|165.44|168.08|165.68|167.59|165.19|0
1651243360000|2022-04-29 14:42:40|168.08|165.68|167.96|165.56|168.32|165.92|167.96|165.56|0
1651243370000|2022-04-29 14:42:50|168.08|165.68|168.32|165.92|168.32|165.92|167.96|165.56|0
1651243380000|2022-04-29 14:43:00|168.2|165.8|168.2|165.8|168.32|165.92|168.08|165.68|0
1651243390000|2022-04-29 14:43:10|168.08|165.68|168.32|165.92|168.45|166.05|168.08|165.68|0
1651243400000|2022-04-29 14:43:20|168.45|166.05|168.94|166.54|168.94|166.54|168.45|166.05|0
1651243410000|2022-04-29 14:43:30|168.81|166.41|169.06|166.66|169.18|166.78|168.81|166.41|0
1651243420000|2022-04-29 14:43:40|168.94|166.54|168.45|166.05|168.94|166.54|168.45|166.05|0
1651243430000|2022-04-29 14:43:50|168.32|165.92|169.06|166.66|169.06|166.66|168.32|165.92|0
1651243440000|2022-04-29 14:44:00|168.81|166.41|169.06|166.66|169.18|166.78|168.81|166.41|0
1651243450000|2022-04-29 14:44:10|169.55|167.15|169.55|167.15|169.55|167.15|169.3|166.9|0
1651243460000|2022-04-29 14:44:20|169.18|166.78|169.18|166.78|169.18|166.78|169.06|166.66|0
1651243470000|2022-04-29 14:44:30|169.3|166.9|170.04|167.64|170.04|167.64|169.3|166.9|0
1651243480000|2022-04-29 14:44:40|170.41|168.01|170.59|168.19|170.91|168.51|170.41|168.01|0
1651243490000|2022-04-29 14:44:50|170.54|168.14|169.8|167.4|170.54|168.14|169.55|167.15|0
1651243500000|2022-04-29 14:45:00|169.67|167.27|169.18|166.78|169.67|167.27|169.18|166.78|0
1651243510000|2022-04-29 14:45:10|169.24|166.84|169.06|166.66|169.8|167.4|169.06|166.66|0
1651243520000|2022-04-29 14:45:20|169.18|166.78|168.57|166.17|169.18|166.78|168.57|166.17|0
1651243530000|2022-04-29 14:45:30|168.69|166.29|168.44|166.04|168.69|166.29|168.44|166.04|0
1651243540000|2022-04-29 14:45:40|168.32|165.92|168.2|165.8|168.32|165.92|168.2|165.8|0
1651243550000|2022-04-29 14:45:50|168.32|165.92|168.44|166.04|168.44|166.04|168.2|165.8|0
1651243560000|2022-04-29 14:46:00|168.57|166.17|167.71|165.31|168.57|166.17|167.71|165.31|0
1651243570000|2022-04-29 14:46:10|167.59|165.19|167.59|165.19|167.59|165.19|167.59|165.19|0
1651243580000|2022-04-29 14:46:20|167.83|165.43|167.71|165.31|167.83|165.43|167.59|165.19|0
1651243590000|2022-04-29 14:46:30|167.83|165.43|167.83|165.43|168.2|165.8|167.83|165.43|0
1651243600000|2022-04-29 14:46:40|167.95|165.55|167.47|165.07|167.95|165.55|167.47|165.07|0
1651243610000|2022-04-29 14:46:50|167.65|165.25|167.83|165.43|167.83|165.43|167.47|165.07|0
1651243620000|2022-04-29 14:47:00|167.47|165.07|167.47|165.07|167.71|165.31|167.47|165.07|0
1651243630000|2022-04-29 14:47:10|167.22|164.82|167.71|165.31|167.83|165.43|167.22|164.82|0
1651243640000|2022-04-29 14:47:20|167.83|165.43|167.71|165.31|167.83|165.43|167.34|164.94|0
1651243650000|2022-04-29 14:47:30|167.59|165.19|167.77|165.37|168.08|165.68|167.59|165.19|0
1651243660000|2022-04-29 14:47:40|167.59|165.19|167.1|164.7|167.59|165.19|167.1|164.7|0
1651243670000|2022-04-29 14:47:50|166.98|164.58|167.1|164.7|167.34|164.94|166.98|164.58|0
1651243680000|2022-04-29 14:48:00|167.46|165.06|167.46|165.06|167.46|165.06|167.34|164.94|0
1651243690000|2022-04-29 14:48:10|167.03|164.63|167.46|165.06|167.46|165.06|167.03|164.63|0
1651243700000|2022-04-29 14:48:20|167.1|164.7|166.98|164.58|167.1|164.7|166.98|164.58|0
1651243710000|2022-04-29 14:48:30|167.16|164.76|167.22|164.82|167.22|164.82|167.16|164.76|0
1651243720000|2022-04-29 14:48:40|167.1|164.7|167.22|164.82|167.34|164.94|167.1|164.7|0
1651243730000|2022-04-29 14:48:50|167.71|165.31|166.91|164.51|167.71|165.31|166.91|164.51|0
1651243740000|2022-04-29 14:49:00|166.85|164.45|166.98|164.58|167.22|164.82|166.73|164.33|0
1651243750000|2022-04-29 14:49:10|167.34|164.94|166.85|164.45|167.34|164.94|166.85|164.45|0
1651243760000|2022-04-29 14:49:20|166.98|164.58|166.73|164.33|166.98|164.58|166.73|164.33|0
1651243770000|2022-04-29 14:49:30|166.85|164.45|166.98|164.58|166.98|164.58|166.73|164.33|0
1651243780000|2022-04-29 14:49:40|167.34|164.94|167.1|164.7|167.34|164.94|166.85|164.45|0
1651243790000|2022-04-29 14:49:50|166.97|164.57|167.1|164.7|167.1|164.7|166.97|164.57|0
1651243800000|2022-04-29 14:50:00|166.85|164.45|167.34|164.94|167.34|164.94|166.85|164.45|0
1651243810000|2022-04-29 14:50:10|167.58|165.18|167.22|164.82|167.58|165.18|167.22|164.82|0
1651243820000|2022-04-29 14:50:20|167.4|165|167.46|165.06|167.46|165.06|167.34|164.94|0
1651243830000|2022-04-29 14:50:30|167.83|165.43|168.56|166.16|168.56|166.16|167.83|165.43|0
1651243840000|2022-04-29 14:50:40|168.69|166.29|168.56|166.16|168.69|166.29|168.56|166.16|0
1651243850000|2022-04-29 14:50:50|168.44|166.04|167.95|165.55|168.44|166.04|167.83|165.43|0
1651243860000|2022-04-29 14:51:00|168.2|165.8|167.58|165.18|168.25|165.85|167.58|165.18|0
1651243870000|2022-04-29 14:51:10|167.22|164.82|166.97|164.57|167.22|164.82|166.97|164.57|0
1651243880000|2022-04-29 14:51:20|166.73|164.33|166.49|164.09|166.73|164.33|166.49|164.09|0
1651243890000|2022-04-29 14:51:30|166.12|163.72|166|163.6|166.24|163.84|166|163.6|0
1651243900000|2022-04-29 14:51:40|166.24|163.84|166.24|163.84|166.36|163.96|166.12|163.72|0
1651243910000|2022-04-29 14:51:50|166.12|163.72|166.12|163.72|166.24|163.84|166.12|163.72|0
1651243920000|2022-04-29 14:52:00|166.24|163.84|166|163.6|166.24|163.84|166|163.6|0
1651243930000|2022-04-29 14:52:10|165.88|163.48|165.76|163.36|165.88|163.48|165.64|163.24|0
1651243940000|2022-04-29 14:52:20|166.24|163.84|166.36|163.96|166.36|163.96|166|163.6|0
1651243950000|2022-04-29 14:52:30|166.49|164.09|166.12|163.72|166.49|164.09|166.12|163.72|0
1651243960000|2022-04-29 14:52:40|166|163.6|166|163.6|166|163.6|166|163.6|0
1651243970000|2022-04-29 14:52:50|166.12|163.72|166.12|163.72|166.12|163.72|165.88|163.48|0
1651243980000|2022-04-29 14:53:00|166|163.6|166.49|164.09|166.49|164.09|166|163.6|0
1651243990000|2022-04-29 14:53:10|166.12|163.72|166.36|163.96|166.36|163.96|166.12|163.72|0
1651244000000|2022-04-29 14:53:20|166|163.6|166.24|163.84|166.24|163.84|165.88|163.48|0
1651244010000|2022-04-29 14:53:30|166.12|163.72|166.3|163.9|166.3|163.9|166|163.6|0
1651244020000|2022-04-29 14:53:40|166.24|163.84|166.12|163.72|166.48|164.08|166.12|163.72|0
1651244030000|2022-04-29 14:53:50|166.24|163.84|166.54|164.14|166.54|164.14|166.24|163.84|0
1651244040000|2022-04-29 14:54:00|166.48|164.08|166.36|163.96|166.48|164.08|166.24|163.84|0
1651244050000|2022-04-29 14:54:10|166.48|164.08|166.36|163.96|166.48|164.08|166.36|163.96|0
1651244060000|2022-04-29 14:54:20|166.48|164.08|166.61|164.21|166.61|164.21|166.36|163.96|0
1651244070000|2022-04-29 14:54:30|167.09|164.69|167.83|165.43|167.83|165.43|167.09|164.69|0
1651244080000|2022-04-29 14:54:40|167.58|165.18|167.88|165.48|167.95|165.55|167.58|165.18|0
1651244090000|2022-04-29 14:54:50|167.95|165.55|168.19|165.79|168.19|165.79|167.95|165.55|0
1651244100000|2022-04-29 14:55:00|168.31|165.91|168.19|165.79|168.31|165.91|167.95|165.55|0
1651244110000|2022-04-29 14:55:10|168.44|166.04|169.35|166.95|169.35|166.95|168.44|166.04|0
1651244120000|2022-04-29 14:55:20|169.85|167.45|169.85|167.45|170.16|167.76|169.85|167.45|0
1651244130000|2022-04-29 14:55:30|169.79|167.39|169.97|167.57|169.97|167.57|169.17|166.77|0
1651244140000|2022-04-29 14:55:40|169.66|167.26|167.82|165.42|169.66|167.26|167.82|165.42|0
1651244150000|2022-04-29 14:55:50|167.7|165.3|167.7|165.3|167.82|165.42|167.7|165.3|0
1651244160000|2022-04-29 14:56:00|167.58|165.18|167.34|164.94|167.58|165.18|167.34|164.94|0
1651244170000|2022-04-29 14:56:10|167.58|165.18|167.95|165.55|167.95|165.55|167.46|165.06|0
1651244180000|2022-04-29 14:56:20|167.52|165.12|168|165.6|168|165.6|167.52|165.12|0
1651244190000|2022-04-29 14:56:30|167.82|165.42|168.44|166.04|168.44|166.04|167.82|165.42|0
1651244200000|2022-04-29 14:56:40|168.56|166.16|168.19|165.79|168.56|166.16|168.19|165.79|0
1651244210000|2022-04-29 14:56:50|167.82|165.42|168.19|165.79|168.19|165.79|167.82|165.42|0
1651244220000|2022-04-29 14:57:00|168.31|165.91|167.82|165.42|168.44|166.04|167.82|165.42|0
1651244230000|2022-04-29 14:57:10|167.95|165.55|167.95|165.55|167.95|165.55|167.7|165.3|0
1651244240000|2022-04-29 14:57:20|167.7|165.3|167.88|165.48|167.88|165.48|167.7|165.3|0
1651244250000|2022-04-29 14:57:30|167.95|165.55|167.95|165.55|168.19|165.79|167.95|165.55|0
1651244260000|2022-04-29 14:57:40|167.82|165.42|168.31|165.91|168.31|165.91|167.82|165.42|0
1651244270000|2022-04-29 14:57:50|168.43|166.03|169.29|166.89|169.42|167.02|168.43|166.03|0
1651244280000|2022-04-29 14:58:00|168.92|166.52|169.17|166.77|169.42|167.02|168.92|166.52|0
1651244290000|2022-04-29 14:58:10|169.42|167.02|169.05|166.65|169.42|167.02|169.05|166.65|0
1651244300000|2022-04-29 14:58:20|168.74|166.34|168.56|166.16|168.74|166.34|168.43|166.03|0
1651244310000|2022-04-29 14:58:30|168.19|165.79|168.19|165.79|168.43|166.03|168.19|165.79|0
1651244320000|2022-04-29 14:58:40|168.56|166.16|168.31|165.91|168.56|166.16|168.19|165.79|0
1651244330000|2022-04-29 14:58:50|168.19|165.79|168.56|166.16|168.56|166.16|168.19|165.79|0
1651244340000|2022-04-29 14:59:00|168.43|166.03|168.49|166.09|168.68|166.28|168.43|166.03|0
1651244350000|2022-04-29 14:59:10|168.68|166.28|168.8|166.4|168.8|166.4|168.68|166.28|0
1651244360000|2022-04-29 14:59:20|169.17|166.77|168.8|166.4|169.42|167.02|168.8|166.4|0
1651244370000|2022-04-29 14:59:30|169.17|166.77|169.05|166.65|169.17|166.77|169.05|166.65|0
1651244380000|2022-04-29 14:59:40|169.17|166.77|169.17|166.77|169.47|167.07|169.17|166.77|0
1651244390000|2022-04-29 14:59:50|169.41|167.01|169.54|167.14|169.54|167.14|169.17|166.77|0
1651244400000|2022-04-29 15:00:00|168.92|166.52|168.68|166.28|169.05|166.65|168.68|166.28|0
1651244410000|2022-04-29 15:00:10|168.8|166.4|168.8|166.4|168.92|166.52|168.61|166.21|0
1651244420000|2022-04-29 15:00:20|168.68|166.28|168.92|166.52|168.92|166.52|168.55|166.15|0
1651244430000|2022-04-29 15:00:30|168.68|166.28|168.55|166.15|168.68|166.28|168.55|166.15|0
1651244440000|2022-04-29 15:00:40|168.43|166.03|168.19|165.79|168.43|166.03|168.06|165.66|0
1651244450000|2022-04-29 15:00:50|167.94|165.54|168.19|165.79|168.19|165.79|167.94|165.54|0
1651244460000|2022-04-29 15:01:00|167.63|165.23|167.58|165.18|167.63|165.23|167.45|165.05|0
1651244470000|2022-04-29 15:01:10|167.7|165.3|167.58|165.18|167.88|165.48|167.58|165.18|0
1651244480000|2022-04-29 15:01:20|167.7|165.3|167.58|165.18|167.7|165.3|167.45|165.05|0
1651244490000|2022-04-29 15:01:30|167.45|165.05|167.21|164.81|167.7|165.3|167.21|164.81|0
1651244500000|2022-04-29 15:01:40|167.09|164.69|166.84|164.44|167.09|164.69|166.84|164.44|0
1651244510000|2022-04-29 15:01:50|167.21|164.81|166.96|164.56|167.21|164.81|166.96|164.56|0
1651244520000|2022-04-29 15:02:00|167.21|164.81|167.94|165.54|167.94|165.54|167.21|164.81|0
1651244530000|2022-04-29 15:02:10|168.06|165.66|167.7|165.3|168.19|165.79|167.7|165.3|0
1651244540000|2022-04-29 15:02:20|167.33|164.93|167.09|164.69|167.45|165.05|167.09|164.69|0
1651244550000|2022-04-29 15:02:30|166.96|164.56|166.72|164.32|166.96|164.56|166.72|164.32|0
1651244560000|2022-04-29 15:02:40|166.84|164.44|166.48|164.08|166.96|164.56|166.48|164.08|0
1651244570000|2022-04-29 15:02:50|166.36|163.96|165.87|163.47|166.36|163.96|165.87|163.47|0
1651244580000|2022-04-29 15:03:00|166.23|163.83|165.63|163.23|166.23|163.83|165.63|163.23|0
1651244590000|2022-04-29 15:03:10|165.75|163.35|166.36|163.96|166.36|163.96|165.75|163.35|0
1651244600000|2022-04-29 15:03:20|165.99|163.59|165.87|163.47|166.11|163.71|165.87|163.47|0
1651244610000|2022-04-29 15:03:30|165.99|163.59|166.84|164.44|166.84|164.44|165.99|163.59|0
1651244620000|2022-04-29 15:03:40|167.45|165.05|167.45|165.05|167.45|165.05|167.33|164.93|0
1651244630000|2022-04-29 15:03:50|167.21|164.81|166.72|164.32|167.21|164.81|166.72|164.32|0
1651244640000|2022-04-29 15:04:00|166.48|164.08|165.99|163.59|166.48|164.08|165.87|163.47|0
1651244650000|2022-04-29 15:04:10|166.53|164.13|166.6|164.2|166.84|164.44|166.53|164.13|0
1651244660000|2022-04-29 15:04:20|166.48|164.08|167.45|165.05|167.45|165.05|166.48|164.08|0
1651244670000|2022-04-29 15:04:30|167.33|164.93|167.45|165.05|167.94|165.54|167.33|164.93|0
1651244680000|2022-04-29 15:04:40|167.08|164.68|167.82|165.42|167.82|165.42|167.08|164.68|0
1651244690000|2022-04-29 15:04:50|168.06|165.66|168.31|165.91|168.31|165.91|168.06|165.66|0
1651244700000|2022-04-29 15:05:00|168.06|165.66|168.43|166.03|168.43|166.03|168.06|165.66|0
1651244710000|2022-04-29 15:05:10|168.67|166.27|169.41|167.01|169.41|167.01|168.67|166.27|0
1651244720000|2022-04-29 15:05:20|169.53|167.13|170.15|167.75|170.4|168|169.53|167.13|0
1651244730000|2022-04-29 15:05:30|170.64|168.24|171.26|168.86|171.26|168.86|170.64|168.24|0
1651244740000|2022-04-29 15:05:40|171.63|169.23|171.51|169.11|171.63|169.23|171.51|169.11|0
1651244750000|2022-04-29 15:05:50|171.14|168.74|171.26|168.86|171.26|168.86|171.14|168.74|0
1651244760000|2022-04-29 15:06:00|170.89|168.49|170.64|168.24|170.89|168.49|170.64|168.24|0
1651244770000|2022-04-29 15:06:10|170.52|168.12|169.29|166.89|170.52|168.12|169.29|166.89|0
1651244780000|2022-04-29 15:06:20|169.41|167.01|170.39|167.99|170.39|167.99|169.41|167.01|0
1651244790000|2022-04-29 15:06:30|169.47|167.07|169.53|167.13|169.53|167.13|169.47|167.07|0
1651244800000|2022-04-29 15:06:40|169.65|167.25|169.41|167.01|169.65|167.25|169.41|167.01|0
1651244810000|2022-04-29 15:06:50|169.53|167.13|169.78|167.38|169.9|167.5|169.53|167.13|0
1651244820000|2022-04-29 15:07:00|169.29|166.89|169.29|166.89|169.29|166.89|169.16|166.76|0
1651244830000|2022-04-29 15:07:10|169.78|167.38|169.41|167.01|169.78|167.38|169.41|167.01|0
1651244840000|2022-04-29 15:07:20|169.04|166.64|169.16|166.76|169.16|166.76|168.92|166.52|0
1651244850000|2022-04-29 15:07:30|169.41|167.01|169.53|167.13|169.78|167.38|169.29|166.89|0
1651244860000|2022-04-29 15:07:40|169.34|166.94|169.41|167.01|169.41|167.01|169.29|166.89|0
1651244870000|2022-04-29 15:07:50|169.53|167.13|169.9|167.5|169.9|167.5|169.53|167.13|0
1651244880000|2022-04-29 15:08:00|169.28|166.88|169.53|167.13|170.02|167.62|169.28|166.88|0
1651244890000|2022-04-29 15:08:10|169.34|166.94|169.16|166.76|169.34|166.94|169.04|166.64|0
1651244900000|2022-04-29 15:08:20|169.28|166.88|168.43|166.03|169.28|166.88|168.43|166.03|0
1651244910000|2022-04-29 15:08:30|168.3|165.9|167.45|165.05|168.3|165.9|167.45|165.05|0
1651244920000|2022-04-29 15:08:40|167.75|165.35|167.81|165.41|167.81|165.41|167.63|165.23|0
1651244930000|2022-04-29 15:08:50|167.69|165.29|167.08|164.68|167.69|165.29|167.08|164.68|0
1651244940000|2022-04-29 15:09:00|167.26|164.86|167.57|165.17|167.57|165.17|167.2|164.8|0
1651244950000|2022-04-29 15:09:10|167.45|165.05|167.57|165.17|167.94|165.54|167.45|165.05|0
1651244960000|2022-04-29 15:09:20|167.94|165.54|167.94|165.54|168.3|165.9|167.94|165.54|0
1651244970000|2022-04-29 15:09:30|168.18|165.78|167.63|165.23|168.18|165.78|167.63|165.23|0
1651244980000|2022-04-29 15:09:40|167.57|165.17|167.45|165.05|167.57|165.17|167.45|165.05|0
1651244990000|2022-04-29 15:09:50|167.69|165.29|167.69|165.29|167.69|165.29|167.69|165.29|0
1651245000000|2022-04-29 15:10:00|167.63|165.23|167.32|164.92|167.93|165.53|167.32|164.92|0
1651245010000|2022-04-29 15:10:10|167.57|165.17|167.93|165.53|168.06|165.66|167.57|165.17|0
1651245020000|2022-04-29 15:10:20|167.69|165.29|167.08|164.68|167.69|165.29|167.08|164.68|0
1651245030000|2022-04-29 15:10:30|167.69|165.29|167.57|165.17|167.69|165.29|167.57|165.17|0
1651245040000|2022-04-29 15:10:40|167.2|164.8|167.02|164.62|167.2|164.8|166.84|164.44|0
1651245050000|2022-04-29 15:10:50|166.96|164.56|166.84|164.44|166.96|164.56|166.71|164.31|0
1651245060000|2022-04-29 15:11:00|166.47|164.07|166.59|164.19|166.59|164.19|166.23|163.83|0
1651245070000|2022-04-29 15:11:10|166.47|164.07|166.47|164.07|166.59|164.19|166.29|163.89|0
1651245080000|2022-04-29 15:11:20|167.08|164.68|167.2|164.8|167.2|164.8|167.08|164.68|0
1651245090000|2022-04-29 15:11:30|166.96|164.56|166.84|164.44|167.08|164.68|166.84|164.44|0
1651245100000|2022-04-29 15:11:40|166.96|164.56|167.08|164.68|167.08|164.68|166.71|164.31|0
1651245110000|2022-04-29 15:11:50|167.14|164.74|167.08|164.68|167.14|164.74|167.08|164.68|0
1651245120000|2022-04-29 15:12:00|167.2|164.8|166.77|164.37|167.2|164.8|166.77|164.37|0
1651245130000|2022-04-29 15:12:10|166.59|164.19|166.35|163.95|166.59|164.19|166.23|163.83|0
1651245140000|2022-04-29 15:12:20|166.23|163.83|165.86|163.46|166.23|163.83|165.86|163.46|0
1651245150000|2022-04-29 15:12:30|165.98|163.58|165.62|163.22|165.98|163.58|165.62|163.22|0
1651245160000|2022-04-29 15:12:40|165.74|163.34|164.89|162.49|165.74|163.34|164.89|162.49|0
1651245170000|2022-04-29 15:12:50|164.77|162.37|164.29|161.89|164.77|162.37|164.29|161.89|0
1651245180000|2022-04-29 15:13:00|164.17|161.77|164.29|161.89|164.29|161.89|164.05|161.65|0
1651245190000|2022-04-29 15:13:10|164.41|162.01|164.89|162.49|164.89|162.49|164.41|162.01|0
1651245200000|2022-04-29 15:13:20|164.77|162.37|165.01|162.61|165.01|162.61|164.53|162.13|0
1651245210000|2022-04-29 15:13:30|164.89|162.49|165.07|162.67|165.25|162.85|164.89|162.49|0
1651245220000|2022-04-29 15:13:40|165.13|162.73|164.65|162.25|165.13|162.73|164.65|162.25|0
1651245230000|2022-04-29 15:13:50|164.53|162.13|165.01|162.61|165.01|162.61|164.53|162.13|0
1651245240000|2022-04-29 15:14:00|165.13|162.73|165.13|162.73|165.5|163.1|165.13|162.73|0
1651245250000|2022-04-29 15:14:10|165.31|162.91|164.89|162.49|165.31|162.91|164.89|162.49|0
1651245260000|2022-04-29 15:14:20|164.77|162.37|165.86|163.46|165.86|163.46|164.77|162.37|0
1651245270000|2022-04-29 15:14:30|166.1|163.7|167.13|164.73|167.13|164.73|166.1|163.7|0
1651245280000|2022-04-29 15:14:40|167.69|165.29|168.42|166.02|168.42|166.02|167.69|165.29|0
1651245290000|2022-04-29 15:14:50|167.93|165.53|167.44|165.04|167.93|165.53|167.44|165.04|0
1651245300000|2022-04-29 15:15:00|166.71|164.31|166.1|163.7|166.71|164.31|166.1|163.7|0
1651245310000|2022-04-29 15:15:10|166.35|163.95|166.35|163.95|166.35|163.95|166.1|163.7|0
1651245320000|2022-04-29 15:15:20|166.22|163.82|166.95|164.55|166.95|164.55|166.22|163.82|0
1651245330000|2022-04-29 15:15:30|167.08|164.68|166.71|164.31|167.08|164.68|166.71|164.31|0
1651245340000|2022-04-29 15:15:40|166.83|164.43|166.34|163.94|166.83|164.43|166.34|163.94|0
1651245350000|2022-04-29 15:15:50|166.4|164|166.22|163.82|166.4|164|166.22|163.82|0
1651245360000|2022-04-29 15:16:00|166.59|164.19|167.44|165.04|167.44|165.04|166.59|164.19|0
1651245370000|2022-04-29 15:16:10|167.2|164.8|167.07|164.67|167.2|164.8|166.95|164.55|0
1651245380000|2022-04-29 15:16:20|166.95|164.55|166.95|164.55|167.07|164.67|166.95|164.55|0
1651245390000|2022-04-29 15:16:30|166.77|164.37|167.44|165.04|167.44|165.04|166.77|164.37|0
1651245400000|2022-04-29 15:16:40|167.56|165.16|167.44|165.04|167.56|165.16|167.32|164.92|0
1651245410000|2022-04-29 15:16:50|167.2|164.8|167.32|164.92|167.32|164.92|167.07|164.67|0
1651245420000|2022-04-29 15:17:00|167.56|165.16|167.2|164.8|167.56|165.16|167.07|164.67|0
1651245430000|2022-04-29 15:17:10|167.32|164.92|166.95|164.55|167.32|164.92|166.89|164.49|0
1651245440000|2022-04-29 15:17:20|167.2|164.8|167.56|165.16|167.56|165.16|167.2|164.8|0
1651245450000|2022-04-29 15:17:30|167.81|165.41|167.2|164.8|167.81|165.41|167.2|164.8|0
1651245460000|2022-04-29 15:17:40|167.56|165.16|167.68|165.28|167.81|165.41|167.56|165.16|0
1651245470000|2022-04-29 15:17:50|167.56|165.16|167.56|165.16|167.68|165.28|167.56|165.16|0
1651245480000|2022-04-29 15:18:00|167.74|165.34|167.68|165.28|167.81|165.41|167.68|165.28|0
1651245490000|2022-04-29 15:18:10|167.38|164.98|167.56|165.16|167.56|165.16|167.38|164.98|0
1651245500000|2022-04-29 15:18:20|167.81|165.41|167.44|165.04|167.81|165.41|167.44|165.04|0
1651245510000|2022-04-29 15:18:30|167.68|165.28|167.81|165.41|167.81|165.41|167.68|165.28|0
1651245520000|2022-04-29 15:18:40|167.93|165.53|168.05|165.65|168.05|165.65|167.74|165.34|0
1651245530000|2022-04-29 15:18:50|168.17|165.77|168.78|166.38|168.78|166.38|168.17|165.77|0
1651245540000|2022-04-29 15:19:00|168.6|166.2|168.05|165.65|168.6|166.2|168.05|165.65|0
1651245550000|2022-04-29 15:19:10|167.8|165.4|168.17|165.77|168.17|165.77|167.68|165.28|0
1651245560000|2022-04-29 15:19:20|167.93|165.53|167.56|165.16|168.05|165.65|167.56|165.16|0
1651245570000|2022-04-29 15:19:30|167.44|165.04|167.68|165.28|167.68|165.28|167.44|165.04|0
1651245580000|2022-04-29 15:19:40|167.56|165.16|168.29|165.89|168.29|165.89|167.56|165.16|0
1651245590000|2022-04-29 15:19:50|168.42|166.02|168.54|166.14|168.54|166.14|168.42|166.02|0
1651245600000|2022-04-29 15:20:00|168.91|166.51|168.54|166.14|168.91|166.51|168.54|166.14|0
1651245610000|2022-04-29 15:20:10|168.29|165.89|168.05|165.65|168.29|165.89|168.05|165.65|0
1651245620000|2022-04-29 15:20:20|168.17|165.77|167.86|165.46|168.17|165.77|167.86|165.46|0
1651245630000|2022-04-29 15:20:30|167.68|165.28|167.8|165.4|167.8|165.4|167.32|164.92|0
1651245640000|2022-04-29 15:20:40|167.56|165.16|167.44|165.04|167.56|165.16|167.32|164.92|0
1651245650000|2022-04-29 15:20:50|167.62|165.22|166.83|164.43|167.62|165.22|166.83|164.43|0
1651245660000|2022-04-29 15:21:00|167.19|164.79|167.19|164.79|167.19|164.79|166.95|164.55|0
1651245670000|2022-04-29 15:21:10|166.58|164.18|167.07|164.67|167.07|164.67|166.58|164.18|0
1651245680000|2022-04-29 15:21:20|167.01|164.61|167.56|165.16|167.56|165.16|166.89|164.49|0
1651245690000|2022-04-29 15:21:30|167.74|165.34|167.56|165.16|167.74|165.34|167.56|165.16|0
1651245700000|2022-04-29 15:21:40|167.68|165.28|167.07|164.67|167.68|165.28|167.07|164.67|0
1651245710000|2022-04-29 15:21:50|167.19|164.79|167.8|165.4|167.8|165.4|167.19|164.79|0
1651245720000|2022-04-29 15:22:00|167.92|165.52|168.05|165.65|168.05|165.65|167.44|165.04|0
1651245730000|2022-04-29 15:22:10|168.23|165.83|168.66|166.26|168.66|166.26|168.23|165.83|0
1651245740000|2022-04-29 15:22:20|168.9|166.5|168.9|166.5|168.9|166.5|168.66|166.26|0
1651245750000|2022-04-29 15:22:30|169.27|166.87|169.64|167.24|169.64|167.24|169.27|166.87|0
1651245760000|2022-04-29 15:22:40|169.76|167.36|169.4|167|169.76|167.36|169.4|167|0
1651245770000|2022-04-29 15:22:50|169.45|167.05|169.45|167.05|169.58|167.18|169.45|167.05|0
1651245780000|2022-04-29 15:23:00|169.7|167.3|169.52|167.12|169.7|167.3|169.27|166.87|0
1651245790000|2022-04-29 15:23:10|169.15|166.75|168.9|166.5|169.15|166.75|168.9|166.5|0
1651245800000|2022-04-29 15:23:20|169.15|166.75|168.78|166.38|169.15|166.75|168.78|166.38|0
1651245810000|2022-04-29 15:23:30|168.9|166.5|169.39|166.99|169.39|166.99|168.78|166.38|0
1651245820000|2022-04-29 15:23:40|169.52|167.12|170.01|167.61|170.01|167.61|169.52|167.12|0
1651245830000|2022-04-29 15:23:50|169.89|167.49|170.87|168.47|170.87|168.47|169.89|167.49|0
1651245840000|2022-04-29 15:24:00|171|168.6|170.69|168.29|171|168.6|170.69|168.29|0
1651245850000|2022-04-29 15:24:10|170.75|168.35|169.64|167.24|170.75|168.35|169.64|167.24|0
1651245860000|2022-04-29 15:24:20|169.76|167.36|169.76|167.36|169.76|167.36|169.39|166.99|0
1651245870000|2022-04-29 15:24:30|169.64|167.24|169.15|166.75|169.64|167.24|169.15|166.75|0
1651245880000|2022-04-29 15:24:40|169.27|166.87|169.39|166.99|169.39|166.99|169.15|166.75|0
1651245890000|2022-04-29 15:24:50|169.64|167.24|169.58|167.18|169.64|167.24|169.52|167.12|0
1651245900000|2022-04-29 15:25:00|169.64|167.24|169.27|166.87|169.64|167.24|169.27|166.87|0
1651245910000|2022-04-29 15:25:10|169.39|166.99|170.01|167.61|170.13|167.73|169.39|166.99|0
1651245920000|2022-04-29 15:25:20|170.13|167.73|169.82|167.42|170.13|167.73|169.39|166.99|0
1651245930000|2022-04-29 15:25:30|169.39|166.99|169.02|166.62|169.52|167.12|169.02|166.62|0
1651245940000|2022-04-29 15:25:40|168.9|166.5|169.76|167.36|169.76|167.36|168.9|166.5|0
1651245950000|2022-04-29 15:25:50|169.45|167.05|169.57|167.17|169.57|167.17|169.39|166.99|0
1651245960000|2022-04-29 15:26:00|168.96|166.56|168.53|166.13|168.96|166.56|168.41|166.01|0
1651245970000|2022-04-29 15:26:10|168.66|166.26|168.29|165.89|168.78|166.38|168.29|165.89|0
1651245980000|2022-04-29 15:26:20|168.17|165.77|168.35|165.95|168.53|166.13|168.17|165.77|0
1651245990000|2022-04-29 15:26:30|168.53|166.13|168.17|165.77|168.53|166.13|168.17|165.77|0
1651246000000|2022-04-29 15:26:40|167.8|165.4|168.1|165.7|168.1|165.7|167.8|165.4|0
1651246010000|2022-04-29 15:26:50|168.04|165.64|167.68|165.28|168.04|165.64|167.68|165.28|0
1651246020000|2022-04-29 15:27:00|168.17|165.77|168.04|165.64|168.17|165.77|167.8|165.4|0
1651246030000|2022-04-29 15:27:10|168.53|166.13|168.29|165.89|168.53|166.13|168.29|165.89|0
1651246040000|2022-04-29 15:27:20|168.17|165.77|168.84|166.44|168.9|166.5|168.17|165.77|0
1651246050000|2022-04-29 15:27:30|168.47|166.07|167.92|165.52|168.53|166.13|167.92|165.52|0
1651246060000|2022-04-29 15:27:40|168.41|166.01|169.15|166.75|169.15|166.75|168.41|166.01|0
1651246070000|2022-04-29 15:27:50|169.51|167.11|168.9|166.5|169.51|167.11|168.9|166.5|0
1651246080000|2022-04-29 15:28:00|168.65|166.25|169.39|166.99|169.39|166.99|168.53|166.13|0
1651246090000|2022-04-29 15:28:10|168.9|166.5|168.78|166.38|168.9|166.5|168.71|166.31|0
1651246100000|2022-04-29 15:28:20|168.9|166.5|168.65|166.25|168.9|166.5|168.65|166.25|0
1651246110000|2022-04-29 15:28:30|168.41|166.01|169.08|166.68|169.14|166.74|168.41|166.01|0
1651246120000|2022-04-29 15:28:40|169.02|166.62|169.27|166.87|169.27|166.87|168.78|166.38|0
1651246130000|2022-04-29 15:28:50|169.51|167.11|170.62|168.22|170.62|168.22|169.51|167.11|0
1651246140000|2022-04-29 15:29:00|170.75|168.35|170.25|167.85|170.75|168.35|169.94|167.54|0
1651246150000|2022-04-29 15:29:10|170.06|167.66|169.51|167.11|170.06|167.66|169.39|166.99|0
1651246160000|2022-04-29 15:29:20|170.01|167.61|169.64|167.24|170.01|167.61|169.51|167.11|0
1651246170000|2022-04-29 15:29:30|169.76|167.36|169.51|167.11|170.01|167.61|169.51|167.11|0
1651246180000|2022-04-29 15:29:40|169.64|167.24|169.51|167.11|169.64|167.24|169.14|166.74|0
1651246190000|2022-04-29 15:29:50|169.64|167.24|170.19|167.79|170.19|167.79|169.64|167.24|0
1651246200000|2022-04-29 15:30:00|169.88|167.48|169.64|167.24|169.88|167.48|169.64|167.24|0
1651246210000|2022-04-29 15:30:10|169.39|166.99|169.39|166.99|169.51|167.11|169.27|166.87|0
1651246220000|2022-04-29 15:30:20|170.06|167.66|171.24|168.84|171.24|168.84|170.06|167.66|0
1651246230000|2022-04-29 15:30:30|171.86|169.46|172.23|169.83|172.23|169.83|171.86|169.46|0
1651246240000|2022-04-29 15:30:40|172.35|169.95|172.35|169.95|172.98|170.58|172.35|169.95|0
1651246250000|2022-04-29 15:30:50|172.29|169.89|172.6|170.2|172.6|170.2|172.29|169.89|0
1651246260000|2022-04-29 15:31:00|172.73|170.33|172.73|170.33|173.1|170.7|172.6|170.2|0
1651246270000|2022-04-29 15:31:10|172.6|170.2|172.85|170.45|173.23|170.83|172.6|170.2|0
1651246280000|2022-04-29 15:31:20|172.98|170.58|173.6|171.2|173.6|171.2|172.98|170.58|0
1651246290000|2022-04-29 15:31:30|173.23|170.83|173.1|170.7|173.23|170.83|173.1|170.7|0
1651246300000|2022-04-29 15:31:40|173.22|170.82|173.1|170.7|173.22|170.82|173.1|170.7|0
1651246310000|2022-04-29 15:31:50|173.22|170.82|173.85|171.45|173.85|171.45|173.22|170.82|0
1651246320000|2022-04-29 15:32:00|173.97|171.57|173.85|171.45|173.97|171.57|173.85|171.45|0
1651246330000|2022-04-29 15:32:10|173.47|171.07|173.6|171.2|173.6|171.2|173.35|170.95|0
1651246340000|2022-04-29 15:32:20|173.85|171.45|173.97|171.57|173.97|171.57|173.72|171.32|0
1651246350000|2022-04-29 15:32:30|173.85|171.45|173.72|171.32|173.85|171.45|173.6|171.2|0
1651246360000|2022-04-29 15:32:40|173.28|170.88|173.47|171.07|173.47|171.07|173.28|170.88|0
1651246370000|2022-04-29 15:32:50|173.53|171.13|173.47|171.07|173.6|171.2|173.35|170.95|0
1651246380000|2022-04-29 15:33:00|173.6|171.2|174.35|171.95|174.35|171.95|173.6|171.2|0
1651246390000|2022-04-29 15:33:10|174.6|172.2|175.6|173.2|175.6|173.2|174.6|172.2|0
1651246400000|2022-04-29 15:33:20|175.35|172.95|174.85|172.45|175.6|173.2|174.85|172.45|0
1651246410000|2022-04-29 15:33:30|174.97|172.57|175.1|172.7|175.1|172.7|174.97|172.57|0
1651246420000|2022-04-29 15:33:40|174.85|172.45|174.72|172.32|174.85|172.45|174.72|172.32|0
1651246430000|2022-04-29 15:33:50|174.47|172.07|174.35|171.95|174.47|172.07|174.35|171.95|0
1651246440000|2022-04-29 15:34:00|173.85|171.45|172.97|170.57|173.85|171.45|172.97|170.57|0
1651246450000|2022-04-29 15:34:10|173.47|171.07|173.16|170.76|173.47|171.07|173.16|170.76|0
1651246460000|2022-04-29 15:34:20|173.22|170.82|173.22|170.82|173.97|171.57|173.1|170.7|0
1651246470000|2022-04-29 15:34:30|172.97|170.57|172.72|170.32|173.1|170.7|172.72|170.32|0
1651246480000|2022-04-29 15:34:40|172.48|170.08|172.72|170.32|172.72|170.32|172.48|170.08|0
1651246490000|2022-04-29 15:34:50|172.97|170.57|172.23|169.83|172.97|170.57|172.23|169.83|0
1651246500000|2022-04-29 15:35:00|172.48|170.08|172.6|170.2|172.6|170.2|172.48|170.08|0
1651246510000|2022-04-29 15:35:10|173.22|170.82|173.1|170.7|173.22|170.82|172.85|170.45|0
1651246520000|2022-04-29 15:35:20|173.22|170.82|174.22|171.82|174.22|171.82|173.22|170.82|0
1651246530000|2022-04-29 15:35:30|173.85|171.45|173.47|171.07|174.1|171.7|173.47|171.07|0
1651246540000|2022-04-29 15:35:40|173.35|170.95|173.22|170.82|173.72|171.32|173.22|170.82|0
1651246550000|2022-04-29 15:35:50|172.97|170.57|173.1|170.7|173.1|170.7|172.47|170.07|0
1651246560000|2022-04-29 15:36:00|173.22|170.82|172.6|170.2|173.22|170.82|172.6|170.2|0
1651246570000|2022-04-29 15:36:10|172.72|170.32|173.35|170.95|173.35|170.95|172.72|170.32|0
1651246580000|2022-04-29 15:36:20|172.85|170.45|173.1|170.7|173.1|170.7|172.85|170.45|0
1651246590000|2022-04-29 15:36:30|172.97|170.57|172.85|170.45|172.97|170.57|172.72|170.32|0
1651246600000|2022-04-29 15:36:40|172.72|170.32|172.47|170.07|172.72|170.32|172.47|170.07|0
1651246610000|2022-04-29 15:36:50|172.23|169.83|171.85|169.45|172.23|169.83|171.85|169.45|0
1651246620000|2022-04-29 15:37:00|172.23|169.83|172.72|170.32|172.72|170.32|172.23|169.83|0
1651246630000|2022-04-29 15:37:10|172.47|170.07|172.97|170.57|172.97|170.57|172.47|170.07|0
1651246640000|2022-04-29 15:37:20|172.72|170.32|172.1|169.7|172.72|170.32|172.1|169.7|0
1651246650000|2022-04-29 15:37:30|172.04|169.64|172.1|169.7|172.22|169.82|172.04|169.64|0
1651246660000|2022-04-29 15:37:40|171.98|169.58|172.22|169.82|172.22|169.82|171.73|169.33|0
1651246670000|2022-04-29 15:37:50|172.35|169.95|172.22|169.82|172.47|170.07|172.22|169.82|0
1651246680000|2022-04-29 15:38:00|172.1|169.7|171.85|169.45|172.28|169.88|171.85|169.45|0
1651246690000|2022-04-29 15:38:10|171.98|169.58|171.85|169.45|171.98|169.58|171.73|169.33|0
1651246700000|2022-04-29 15:38:20|171.6|169.2|171.66|169.26|171.66|169.26|171.48|169.08|0
1651246710000|2022-04-29 15:38:30|171.23|168.83|171.11|168.71|171.23|168.83|171.11|168.71|0
1651246720000|2022-04-29 15:38:40|170.98|168.58|171.11|168.71|171.11|168.71|170.8|168.4|0
1651246730000|2022-04-29 15:38:50|171.23|168.83|170.98|168.58|171.23|168.83|170.86|168.46|0
1651246740000|2022-04-29 15:39:00|170.86|168.46|171.11|168.71|171.23|168.83|170.86|168.46|0
1651246750000|2022-04-29 15:39:10|170.92|168.52|170.98|168.58|170.98|168.58|170.86|168.46|0
1651246760000|2022-04-29 15:39:20|171.23|168.83|171.36|168.96|171.41|169.01|171.11|168.71|0
1651246770000|2022-04-29 15:39:30|171.48|169.08|171.48|169.08|171.97|169.57|171.48|169.08|0
1651246780000|2022-04-29 15:39:40|171.36|168.96|171.11|168.71|171.36|168.96|171.11|168.71|0
1651246790000|2022-04-29 15:39:50|170.98|168.58|170.61|168.21|170.98|168.58|170.61|168.21|0
1651246800000|2022-04-29 15:40:00|170.24|167.84|170.37|167.97|170.37|167.97|169.75|167.35|0
1651246810000|2022-04-29 15:40:10|170.18|167.78|171.11|168.71|171.11|168.71|170.18|167.78|0
1651246820000|2022-04-29 15:40:20|170.98|168.58|170.24|167.84|170.98|168.58|170.24|167.84|0
1651246830000|2022-04-29 15:40:30|170.61|168.21|170.49|168.09|170.61|168.21|170.49|168.09|0
1651246840000|2022-04-29 15:40:40|170.61|168.21|170.98|168.58|170.98|168.58|170.61|168.21|0
1651246850000|2022-04-29 15:40:50|171.48|169.08|171.35|168.95|171.48|169.08|171.23|168.83|0
1651246860000|2022-04-29 15:41:00|171.73|169.33|172.72|170.32|172.72|170.32|171.73|169.33|0
1651246870000|2022-04-29 15:41:10|172.35|169.95|172.47|170.07|172.72|170.32|172.35|169.95|0
1651246880000|2022-04-29 15:41:20|172.22|169.82|173.22|170.82|173.22|170.82|172.22|169.82|0
1651246890000|2022-04-29 15:41:30|172.59|170.19|172.72|170.32|172.78|170.38|172.59|170.19|0
1651246900000|2022-04-29 15:41:40|172.84|170.44|172.97|170.57|173.09|170.69|172.84|170.44|0
1651246910000|2022-04-29 15:41:50|173.22|170.82|173.22|170.82|173.22|170.82|173.09|170.69|0
1651246920000|2022-04-29 15:42:00|172.97|170.57|173.59|171.19|173.77|171.37|172.97|170.57|0
1651246930000|2022-04-29 15:42:10|173.71|171.31|173.34|170.94|173.96|171.56|173.34|170.94|0
1651246940000|2022-04-29 15:42:20|173.47|171.07|173.22|170.82|173.84|171.44|173.22|170.82|0
1651246950000|2022-04-29 15:42:30|173.34|170.94|173.59|171.19|173.59|171.19|173.34|170.94|0
1651246960000|2022-04-29 15:42:40|173.47|171.07|173.65|171.25|173.65|171.25|173.46|171.06|0
1651246970000|2022-04-29 15:42:50|173.84|171.44|173.71|171.31|173.96|171.56|173.71|171.31|0
1651246980000|2022-04-29 15:43:00|173.84|171.44|173.46|171.06|173.84|171.44|173.22|170.82|0
1651246990000|2022-04-29 15:43:10|173.34|170.94|173.34|170.94|173.46|171.06|173.34|170.94|0
1651247000000|2022-04-29 15:43:20|173.71|171.31|173.09|170.69|173.71|171.31|172.97|170.57|0
1651247010000|2022-04-29 15:43:30|172.84|170.44|173.15|170.75|173.15|170.75|172.84|170.44|0
1651247020000|2022-04-29 15:43:40|172.97|170.57|172.72|170.32|172.97|170.57|172.72|170.32|0
1651247030000|2022-04-29 15:43:50|172.97|170.57|172.97|170.57|172.97|170.57|172.84|170.44|0
1651247040000|2022-04-29 15:44:00|172.84|170.44|172.84|170.44|173.09|170.69|172.84|170.44|0
1651247050000|2022-04-29 15:44:10|172.72|170.32|172.47|170.07|172.72|170.32|172.47|170.07|0
1651247060000|2022-04-29 15:44:20|172.84|170.44|173.09|170.69|173.09|170.69|172.84|170.44|0
1651247070000|2022-04-29 15:44:30|173.34|170.94|173.21|170.81|173.46|171.06|173.21|170.81|0
1651247080000|2022-04-29 15:44:40|173.34|170.94|173.46|171.06|173.46|171.06|173.27|170.87|0
1651247090000|2022-04-29 15:44:50|173.59|171.19|173.71|171.31|173.71|171.31|173.59|171.19|0
1651247100000|2022-04-29 15:45:00|173.59|171.19|173.84|171.44|173.84|171.44|173.59|171.19|0
1651247110000|2022-04-29 15:45:10|173.65|171.25|173.59|171.19|173.65|171.25|173.46|171.06|0
1651247120000|2022-04-29 15:45:20|173.71|171.31|174.34|171.94|174.34|171.94|173.65|171.25|0
1651247130000|2022-04-29 15:45:30|174.27|171.87|175.34|172.94|175.46|173.06|174.27|171.87|0
1651247140000|2022-04-29 15:45:40|175.59|173.19|175.59|173.19|175.59|173.19|175.21|172.81|0
1651247150000|2022-04-29 15:45:50|175.34|172.94|175.09|172.69|175.34|172.94|175.09|172.69|0
1651247160000|2022-04-29 15:46:00|175.4|173|176.09|173.69|176.09|173.69|175.4|173|0
1651247170000|2022-04-29 15:46:10|176.34|173.94|175.34|172.94|176.34|173.94|175.34|172.94|0
1651247180000|2022-04-29 15:46:20|175.21|172.81|175.59|173.19|175.59|173.19|175.21|172.81|0
1651247190000|2022-04-29 15:46:30|175.52|173.12|176.34|173.94|176.34|173.94|175.52|173.12|0
1651247200000|2022-04-29 15:46:40|176.22|173.82|175.84|173.44|176.22|173.82|175.84|173.44|0
1651247210000|2022-04-29 15:46:50|175.72|173.32|175.59|173.19|175.72|173.32|175.59|173.19|0
1651247220000|2022-04-29 15:47:00|175.34|172.94|175.09|172.69|175.46|173.06|175.09|172.69|0
1651247230000|2022-04-29 15:47:10|174.96|172.56|173.77|171.37|174.96|172.56|173.77|171.37|0
1651247240000|2022-04-29 15:47:20|172.65|170.25|172.4|170|172.65|170.25|172.22|169.82|0
1651247250000|2022-04-29 15:47:30|172.59|170.19|172.96|170.56|172.96|170.56|172.59|170.19|0
1651247260000|2022-04-29 15:47:40|172.59|170.19|173.21|170.81|173.21|170.81|172.59|170.19|0
1651247270000|2022-04-29 15:47:50|173.34|170.94|173.09|170.69|173.46|171.06|173.09|170.69|0
1651247280000|2022-04-29 15:48:00|172.96|170.56|173.21|170.81|173.21|170.81|172.96|170.56|0
1651247290000|2022-04-29 15:48:10|173.09|170.69|173.02|170.62|173.09|170.69|172.84|170.44|0
1651247300000|2022-04-29 15:48:20|173.21|170.81|173.15|170.75|173.21|170.81|172.96|170.56|0
1651247310000|2022-04-29 15:48:30|173.09|170.69|173.21|170.81|173.21|170.81|173.09|170.69|0
1651247320000|2022-04-29 15:48:40|172.96|170.56|172.96|170.56|172.96|170.56|172.71|170.31|0
1651247330000|2022-04-29 15:48:50|172.84|170.44|172.65|170.25|172.96|170.56|172.65|170.25|0
1651247340000|2022-04-29 15:49:00|172.59|170.19|172.59|170.19|172.59|170.19|172.34|169.94|0
1651247350000|2022-04-29 15:49:10|172.96|170.56|173.09|170.69|173.09|170.69|172.96|170.56|0
1651247360000|2022-04-29 15:49:20|173.27|170.87|173.21|170.81|173.46|171.06|173.21|170.81|0
1651247370000|2022-04-29 15:49:30|172.96|170.56|173.21|170.81|173.33|170.93|172.96|170.56|0
1651247380000|2022-04-29 15:49:40|173.33|170.93|172.96|170.56|173.33|170.93|172.96|170.56|0
1651247390000|2022-04-29 15:49:50|172.59|170.19|172.71|170.31|172.71|170.31|172.46|170.06|0
1651247400000|2022-04-29 15:50:00|172.96|170.56|172.34|169.94|172.96|170.56|172.34|169.94|0
1651247410000|2022-04-29 15:50:10|172.59|170.19|172.84|170.44|172.84|170.44|172.59|170.19|0
1651247420000|2022-04-29 15:50:20|173.08|170.68|173.08|170.68|173.08|170.68|172.71|170.31|0
1651247430000|2022-04-29 15:50:30|172.96|170.56|172.59|170.19|172.96|170.56|172.59|170.19|0
1651247440000|2022-04-29 15:50:40|172.46|170.06|172.34|169.94|172.59|170.19|172.34|169.94|0
1651247450000|2022-04-29 15:50:50|172.71|170.31|170.74|168.34|172.71|170.31|169.74|167.34|0
1651247460000|2022-04-29 15:51:00|170.36|167.96|170.49|168.09|170.61|168.21|170.36|167.96|0
1651247470000|2022-04-29 15:51:10|169.87|167.47|169.37|166.97|169.99|167.59|169.37|166.97|0
1651247480000|2022-04-29 15:51:20|169.49|167.09|169.62|167.22|169.62|167.22|169.37|166.97|0
1651247490000|2022-04-29 15:51:30|169.37|166.97|169.74|167.34|169.74|167.34|169.37|166.97|0
1651247500000|2022-04-29 15:51:40|171.16|168.76|171.29|168.89|171.29|168.89|170.92|168.52|0
1651247510000|2022-04-29 15:51:50|171.04|168.64|170.92|168.52|171.04|168.64|170.92|168.52|0
1651247520000|2022-04-29 15:52:00|170.79|168.39|171.29|168.89|171.29|168.89|170.79|168.39|0
1651247530000|2022-04-29 15:52:10|170.92|168.52|171.04|168.64|171.16|168.76|170.92|168.52|0
1651247540000|2022-04-29 15:52:20|170.67|168.27|170.29|167.89|170.67|168.27|170.17|167.77|0
1651247550000|2022-04-29 15:52:30|170.54|168.14|170.48|168.08|170.54|168.14|170.48|168.08|0
1651247560000|2022-04-29 15:52:40|170.42|168.02|170.29|167.89|170.54|168.14|170.29|167.89|0
1651247570000|2022-04-29 15:52:50|170.42|168.02|170.05|167.65|170.42|168.02|170.05|167.65|0
1651247580000|2022-04-29 15:53:00|169.8|167.4|169.18|166.78|169.8|167.4|169.18|166.78|0
1651247590000|2022-04-29 15:53:10|169.55|167.15|169.55|167.15|169.55|167.15|169.43|167.03|0
1651247600000|2022-04-29 15:53:20|169.68|167.28|170.29|167.89|170.29|167.89|169.68|167.28|0
1651247610000|2022-04-29 15:53:30|170.54|168.14|171.16|168.76|171.16|168.76|170.54|168.14|0
1651247620000|2022-04-29 15:53:40|171.29|168.89|171.16|168.76|171.41|169.01|171.16|168.76|0
1651247630000|2022-04-29 15:53:50|171.78|169.38|171.66|169.26|171.91|169.51|171.66|169.26|0
1651247640000|2022-04-29 15:54:00|171.16|168.76|170.67|168.27|171.16|168.76|170.67|168.27|0
1651247650000|2022-04-29 15:54:10|170.54|168.14|170.67|168.27|170.67|168.27|170.29|167.89|0
1651247660000|2022-04-29 15:54:20|170.79|168.39|171.41|169.01|171.41|169.01|170.79|168.39|0
1651247670000|2022-04-29 15:54:30|171.16|168.76|171.66|169.26|171.66|169.26|171.16|168.76|0
1651247680000|2022-04-29 15:54:40|171.53|169.13|171.41|169.01|171.53|169.13|171.16|168.76|0
1651247690000|2022-04-29 15:54:50|171.29|168.89|171.04|168.64|171.41|169.01|171.04|168.64|0
1651247700000|2022-04-29 15:55:00|171.16|168.76|171.04|168.64|171.53|169.13|171.04|168.64|0
1651247710000|2022-04-29 15:55:10|171.29|168.89|171.91|169.51|171.91|169.51|171.29|168.89|0
1651247720000|2022-04-29 15:55:20|171.84|169.44|171.29|168.89|172.03|169.63|171.29|168.89|0
1651247730000|2022-04-29 15:55:30|171.04|168.64|170.54|168.14|171.04|168.64|170.54|168.14|0
1651247740000|2022-04-29 15:55:40|170.42|168.02|170.04|167.64|170.42|168.02|170.04|167.64|0
1651247750000|2022-04-29 15:55:50|169.67|167.27|169.43|167.03|169.67|167.27|169.43|167.03|0
1651247760000|2022-04-29 15:56:00|169.55|167.15|169.3|166.9|169.55|167.15|169.3|166.9|0
1651247770000|2022-04-29 15:56:10|169.18|166.78|169.43|167.03|169.43|167.03|169.18|166.78|0
1651247780000|2022-04-29 15:56:20|169.24|166.84|169.92|167.52|169.92|167.52|169.24|166.84|0
1651247790000|2022-04-29 15:56:30|169.8|167.4|169.55|167.15|169.8|167.4|169.55|167.15|0
1651247800000|2022-04-29 15:56:40|169.43|167.03|169.3|166.9|169.43|167.03|169.18|166.78|0
1651247810000|2022-04-29 15:56:50|169.67|167.27|169.67|167.27|169.8|167.4|169.61|167.21|0
1651247820000|2022-04-29 15:57:00|169.43|167.03|169.05|166.65|169.43|167.03|169.05|166.65|0
1651247830000|2022-04-29 15:57:10|169.48|167.08|168.68|166.28|169.48|167.08|168.68|166.28|0
1651247840000|2022-04-29 15:57:20|168.56|166.16|168.19|165.79|168.56|166.16|168.19|165.79|0
1651247850000|2022-04-29 15:57:30|168.07|165.67|168.07|165.67|168.07|165.67|167.95|165.55|0
1651247860000|2022-04-29 15:57:40|167.95|165.55|168.13|165.73|168.13|165.73|167.95|165.55|0
1651247870000|2022-04-29 15:57:50|168.31|165.91|167.82|165.42|168.44|166.04|167.82|165.42|0
1651247880000|2022-04-29 15:58:00|167.58|165.18|167.58|165.18|167.7|165.3|167.58|165.18|0
1651247890000|2022-04-29 15:58:10|167.64|165.24|167.45|165.05|167.64|165.24|167.45|165.05|0
1651247900000|2022-04-29 15:58:20|167.21|164.81|167.21|164.81|167.21|164.81|167.09|164.69|0
1651247910000|2022-04-29 15:58:30|166.96|164.56|167.09|164.69|167.09|164.69|166.96|164.56|0
1651247920000|2022-04-29 15:58:40|166.96|164.56|167.09|164.69|167.09|164.69|166.96|164.56|0
1651247930000|2022-04-29 15:58:50|167.45|165.05|167.09|164.69|167.58|165.18|167.09|164.69|0
1651247940000|2022-04-29 15:59:00|166.96|164.56|166.72|164.32|166.96|164.56|166.72|164.32|0
1651247950000|2022-04-29 15:59:10|166.84|164.44|166.72|164.32|166.84|164.44|166.47|164.07|0
1651247960000|2022-04-29 15:59:20|166.6|164.2|166.6|164.2|166.6|164.2|166.53|164.13|0
1651247970000|2022-04-29 15:59:30|166.84|164.44|166.6|164.2|166.84|164.44|166.6|164.2|0
1651247980000|2022-04-29 15:59:40|166.47|164.07|166.35|163.95|166.6|164.2|166.35|163.95|0
1651247990000|2022-04-29 15:59:50|167.09|164.69|166.65|164.25|167.09|164.69|166.65|164.25|0
1651248000000|2022-04-29 16:00:00|166.72|164.32|166.84|164.44|166.96|164.56|166.72|164.32|0
1651248010000|2022-04-29 16:00:10|166.9|164.5|166.6|164.2|166.9|164.5|166.6|164.2|0
1651248020000|2022-04-29 16:00:20|166.72|164.32|166.47|164.07|166.72|164.32|166.47|164.07|0
1651248030000|2022-04-29 16:00:30|166.35|163.95|166.23|163.83|166.47|164.07|166.23|163.83|0
1651248040000|2022-04-29 16:00:40|166.11|163.71|165.62|163.22|166.11|163.71|165.62|163.22|0
1651248050000|2022-04-29 16:00:50|165.5|163.1|165.25|162.85|165.5|163.1|165.25|162.85|0
1651248060000|2022-04-29 16:01:00|165.37|162.97|165.13|162.73|165.37|162.97|165.13|162.73|0
1651248070000|2022-04-29 16:01:10|165.01|162.61|164.89|162.49|165.01|162.61|164.89|162.49|0
1651248080000|2022-04-29 16:01:20|164.77|162.37|164.89|162.49|164.89|162.49|164.77|162.37|0
1651248090000|2022-04-29 16:01:30|165.01|162.61|164.89|162.49|165.01|162.61|164.82|162.42|0
1651248100000|2022-04-29 16:01:40|164.77|162.37|164.4|162|164.77|162.37|164.4|162|0
1651248110000|2022-04-29 16:01:50|164.64|162.24|164.77|162.37|164.77|162.37|164.46|162.06|0
1651248120000|2022-04-29 16:02:00|164.52|162.12|164.28|161.88|164.52|162.12|164.28|161.88|0
1651248130000|2022-04-29 16:02:10|164.4|162|164.16|161.76|164.4|162|164.16|161.76|0
1651248140000|2022-04-29 16:02:20|164.04|161.64|163.07|160.67|164.04|161.64|163.07|160.67|0
1651248150000|2022-04-29 16:02:30|162.95|160.55|162.71|160.31|163.07|160.67|162.71|160.31|0
1651248160000|2022-04-29 16:02:40|162.59|160.19|162.47|160.07|162.59|160.19|162.35|159.95|0
1651248170000|2022-04-29 16:02:50|162.23|159.83|162.11|159.71|162.23|159.83|162.11|159.71|0
1651248180000|2022-04-29 16:03:00|161.99|159.59|161.99|159.59|161.99|159.59|161.99|159.59|0
1651248190000|2022-04-29 16:03:10|162.11|159.71|161.51|159.11|162.11|159.71|161.51|159.11|0
1651248200000|2022-04-29 16:03:20|161.39|158.99|161.39|158.99|161.39|158.99|161.27|158.87|0
1651248210000|2022-04-29 16:03:30|161.27|158.87|161.15|158.75|161.27|158.87|161.15|158.75|0
1651248220000|2022-04-29 16:03:40|161.27|158.87|161.27|158.87|161.27|158.87|161.15|158.75|0
1651248230000|2022-04-29 16:03:50|161.38|158.98|161.38|158.98|161.5|159.1|161.38|158.98|0
1651248240000|2022-04-29 16:04:00|161.15|158.75|160.67|158.27|161.38|158.98|160.43|158.03|0
1651248250000|2022-04-29 16:04:10|160.31|157.91|160.19|157.79|160.43|158.03|160.19|157.79|0
1651248260000|2022-04-29 16:04:20|160.31|157.91|161.02|158.62|161.02|158.62|160.31|157.91|0
1651248270000|2022-04-29 16:04:30|161.14|158.74|161.14|158.74|161.14|158.74|161.14|158.74|0
1651248280000|2022-04-29 16:04:40|161.26|158.86|160.79|158.39|161.26|158.86|160.79|158.39|0
1651248290000|2022-04-29 16:04:50|160.43|158.03|160.43|158.03|160.55|158.15|160.43|158.03|0
1651248300000|2022-04-29 16:05:00|160.31|157.91|160.78|158.38|160.78|158.38|160.31|157.91|0
1651248310000|2022-04-29 16:05:10|160.67|158.27|160.55|158.15|160.67|158.27|160.43|158.03|0
1651248320000|2022-04-29 16:05:20|160.31|157.91|160.43|158.03|160.43|158.03|160.31|157.91|0
1651248330000|2022-04-29 16:05:30|160.55|158.15|160.55|158.15|160.55|158.15|160.55|158.15|0
1651248340000|2022-04-29 16:05:40|160.31|157.91|160.31|157.91|160.31|157.91|160.31|157.91|0
1651248350000|2022-04-29 16:05:50|160.43|158.03|160.55|158.15|160.55|158.15|160.31|157.91|0
1651248360000|2022-04-29 16:06:00|160.31|157.91|160.31|157.91|160.54|158.14|160.31|157.91|0
1651248370000|2022-04-29 16:06:10|160.54|158.14|160.54|158.14|160.54|158.14|160.48|158.08|0
1651248380000|2022-04-29 16:06:20|160.48|158.08|160.54|158.14|160.54|158.14|160.43|158.03|0
1651248390000|2022-04-29 16:06:30|160.48|158.08|160.42|158.02|160.48|158.08|160.42|158.02|0
1651248400000|2022-04-29 16:06:40|160.54|158.14|160.66|158.26|160.66|158.26|160.54|158.14|0
1651248410000|2022-04-29 16:06:50|160.54|158.14|160.78|158.38|160.78|158.38|160.54|158.14|0
1651248420000|2022-04-29 16:07:00|160.84|158.44|161.02|158.62|161.14|158.74|160.78|158.38|0
1651248430000|2022-04-29 16:07:10|161.08|158.68|160.54|158.14|161.08|158.68|160.54|158.14|0
1651248440000|2022-04-29 16:07:20|160.66|158.26|160.42|158.02|160.66|158.26|160.42|158.02|0
1651248450000|2022-04-29 16:07:30|160.3|157.9|160.3|157.9|160.42|158.02|160.3|157.9|0
1651248460000|2022-04-29 16:07:40|160.42|158.02|160.19|157.79|160.42|158.02|160.19|157.79|0
1651248470000|2022-04-29 16:07:50|160.3|157.9|159.59|157.19|160.3|157.9|159.59|157.19|0
1651248480000|2022-04-29 16:08:00|159.47|157.07|159.23|156.83|159.47|157.07|159.23|156.83|0
1651248490000|2022-04-29 16:08:10|158.87|156.47|159.23|156.83|159.23|156.83|158.87|156.47|0
1651248500000|2022-04-29 16:08:20|159.11|156.71|159.17|156.77|159.17|156.77|158.99|156.59|0
1651248510000|2022-04-29 16:08:30|159.11|156.71|159.59|157.19|159.59|157.19|159.11|156.71|0
1651248520000|2022-04-29 16:08:40|159.35|156.95|158.99|156.59|159.35|156.95|158.99|156.59|0
1651248530000|2022-04-29 16:08:50|159.23|156.83|159.23|156.83|159.35|156.95|159.23|156.83|0
1651248540000|2022-04-29 16:09:00|159.35|156.95|159.71|157.31|159.71|157.31|159.35|156.95|0
1651248550000|2022-04-29 16:09:10|159.47|157.07|159.47|157.07|159.47|157.07|159.23|156.83|0
1651248560000|2022-04-29 16:09:20|159.59|157.19|159.29|156.89|159.59|157.19|159.23|156.83|0
1651248570000|2022-04-29 16:09:30|159.23|156.83|159.35|156.95|159.35|156.95|159.23|156.83|0
1651248580000|2022-04-29 16:09:40|159.59|157.19|159.59|157.19|159.71|157.31|159.47|157.07|0
1651248590000|2022-04-29 16:09:50|159.47|157.07|159.47|157.07|159.47|157.07|159.35|156.95|0
1651248600000|2022-04-29 16:10:00|159.35|156.95|159.11|156.71|159.53|157.13|159.11|156.71|0
1651248610000|2022-04-29 16:10:10|159.23|156.83|159.23|156.83|159.35|156.95|159.11|156.71|0
1651248620000|2022-04-29 16:10:20|159.47|157.07|159.59|157.19|159.59|157.19|159.47|157.07|0
1651248630000|2022-04-29 16:10:30|159.35|156.95|159.47|157.07|159.47|157.07|159.35|156.95|0
1651248640000|2022-04-29 16:10:40|159.59|157.19|160.06|157.66|160.06|157.66|159.59|157.19|0
1651248650000|2022-04-29 16:10:50|160.12|157.72|160.06|157.66|160.12|157.72|160.06|157.66|0
1651248660000|2022-04-29 16:11:00|159.82|157.42|159.82|157.42|159.94|157.54|159.71|157.31|0
1651248670000|2022-04-29 16:11:10|159.71|157.31|159.59|157.19|159.71|157.31|159.47|157.07|0
1651248680000|2022-04-29 16:11:20|159.71|157.31|159.94|157.54|159.94|157.54|159.71|157.31|0
1651248690000|2022-04-29 16:11:30|160.06|157.66|160.06|157.66|160.3|157.9|160.06|157.66|0
1651248700000|2022-04-29 16:11:40|160.18|157.78|160.3|157.9|160.3|157.9|160.18|157.78|0
1651248710000|2022-04-29 16:11:50|160.42|158.02|160.54|158.14|160.66|158.26|160.42|158.02|0
1651248720000|2022-04-29 16:12:00|160.72|158.32|160.66|158.26|160.72|158.32|160.66|158.26|0
1651248730000|2022-04-29 16:12:10|160.3|157.9|159.88|157.48|160.3|157.9|159.88|157.48|0
1651248740000|2022-04-29 16:12:20|159.94|157.54|160.36|157.96|160.36|157.96|159.94|157.54|0
1651248750000|2022-04-29 16:12:30|160.42|158.02|160.78|158.38|160.78|158.38|160.42|158.02|0
1651248760000|2022-04-29 16:12:40|160.9|158.5|161.26|158.86|161.26|158.86|160.9|158.5|0
1651248770000|2022-04-29 16:12:50|161.38|158.98|161.38|158.98|161.38|158.98|161.38|158.98|0
1651248780000|2022-04-29 16:13:00|161.26|158.86|161.26|158.86|161.38|158.98|161.26|158.86|0
1651248790000|2022-04-29 16:13:10|161.38|158.98|161.5|159.1|161.5|159.1|161.38|158.98|0
1651248800000|2022-04-29 16:13:20|161.62|159.22|161.5|159.1|161.62|159.22|161.5|159.1|0
1651248810000|2022-04-29 16:13:30|161.62|159.22|161.38|158.98|161.62|159.22|161.26|158.86|0
1651248820000|2022-04-29 16:13:40|161.31|158.91|161.38|158.98|161.62|159.22|161.31|158.91|0
1651248830000|2022-04-29 16:13:50|161.5|159.1|161.14|158.74|161.5|159.1|161.14|158.74|0
1651248840000|2022-04-29 16:14:00|161.02|158.62|160.78|158.38|161.02|158.62|160.78|158.38|0
1651248850000|2022-04-29 16:14:10|160.66|158.26|161.02|158.62|161.02|158.62|160.66|158.26|0
1651248860000|2022-04-29 16:14:20|160.9|158.5|161.14|158.74|161.26|158.86|160.9|158.5|0
1651248870000|2022-04-29 16:14:30|160.78|158.38|160.71|158.31|160.78|158.38|160.66|158.26|0
1651248880000|2022-04-29 16:14:40|160.78|158.38|160.54|158.14|160.83|158.43|160.54|158.14|0
1651248890000|2022-04-29 16:14:50|160.66|158.26|160.66|158.26|160.66|158.26|160.66|158.26|0
1651248900000|2022-04-29 16:15:00|160.3|157.9|160.3|157.9|160.3|157.9|160.18|157.78|0
1651248910000|2022-04-29 16:15:10|160.42|158.02|160.06|157.66|160.42|158.02|160.06|157.66|0
1651248920000|2022-04-29 16:15:20|160.18|157.78|160.06|157.66|160.18|157.78|159.94|157.54|0
1651248930000|2022-04-29 16:15:30|160.12|157.72|159.94|157.54|160.18|157.78|159.94|157.54|0
1651248940000|2022-04-29 16:15:40|159.7|157.3|159.58|157.18|159.7|157.3|159.58|157.18|0
1651248950000|2022-04-29 16:15:50|159.7|157.3|159.82|157.42|159.82|157.42|159.58|157.18|0
1651248960000|2022-04-29 16:16:00|159.58|157.18|159.7|157.3|159.7|157.3|159.34|156.94|0
1651248970000|2022-04-29 16:16:10|159.58|157.18|159.94|157.54|159.94|157.54|159.58|157.18|0
1651248980000|2022-04-29 16:16:20|160.06|157.66|159.82|157.42|160.06|157.66|159.7|157.3|0
1651248990000|2022-04-29 16:16:30|159.94|157.54|160.3|157.9|160.42|158.02|159.94|157.54|0
1651249000000|2022-04-29 16:16:40|160.42|158.02|160.3|157.9|160.66|158.26|160.3|157.9|0
1651249010000|2022-04-29 16:16:50|160.18|157.78|160.06|157.66|160.18|157.78|160.06|157.66|0
1651249020000|2022-04-29 16:17:00|160|157.6|160.54|158.14|160.54|158.14|160|157.6|0
1651249030000|2022-04-29 16:17:10|160.42|158.02|160.54|158.14|160.54|158.14|160.3|157.9|0
1651249040000|2022-04-29 16:17:20|160.42|158.02|160.54|158.14|160.54|158.14|160.42|158.02|0
1651249050000|2022-04-29 16:17:30|160.66|158.26|160.42|158.02|160.66|158.26|160.18|157.78|0
1651249060000|2022-04-29 16:17:40|160.3|157.9|160.18|157.78|160.42|158.02|160.18|157.78|0
1651249070000|2022-04-29 16:17:50|160.06|157.66|160.42|158.02|160.42|158.02|160.06|157.66|0
1651249080000|2022-04-29 16:18:00|160.3|157.9|160.3|157.9|160.3|157.9|160.06|157.66|0
1651249090000|2022-04-29 16:18:10|160.18|157.78|160.3|157.9|160.3|157.9|160.18|157.78|0
1651249100000|2022-04-29 16:18:20|159.94|157.54|159.34|156.94|159.94|157.54|159.34|156.94|0
1651249110000|2022-04-29 16:18:30|159.22|156.82|160.85|158.45|160.88|158.48|159.22|156.82|0
1651249120000|2022-04-29 16:18:40|160.91|158.51|160.85|158.45|161.09|158.69|160.85|158.45|0
1651249130000|2022-04-29 16:18:50|160.73|158.33|160.85|158.45|160.97|158.57|160.61|158.21|0
1651249140000|2022-04-29 16:19:00|160.97|158.57|160.85|158.45|160.97|158.57|160.61|158.21|0
1651249150000|2022-04-29 16:19:10|160.97|158.57|160.49|158.09|160.97|158.57|160.49|158.09|0
1651249160000|2022-04-29 16:19:20|160.61|158.21|160.13|157.73|160.61|158.21|160.13|157.73|0
1651249170000|2022-04-29 16:19:30|160.25|157.85|160.13|157.73|160.37|157.97|160.13|157.73|0
1651249180000|2022-04-29 16:19:40|157.19|154.79|160.25|157.85|160.37|157.97|157.19|154.79|0
1651249190000|2022-04-29 16:19:50|160.37|157.97|160.55|158.15|160.61|158.21|160.37|157.97|0
1651249200000|2022-04-29 16:20:00|159.19|156.79|160.32|157.92|160.32|157.92|159.19|156.79|0
1651249210000|2022-04-29 16:20:10|159.96|157.56|159.25|156.85|159.96|157.56|159.25|156.85|0
1651249220000|2022-04-29 16:20:20|159.13|156.73|159.49|157.09|159.49|157.09|159.13|156.73|0
1651249230000|2022-04-29 16:20:30|159.84|157.44|159.25|156.85|159.84|157.44|159.25|156.85|0
1651249240000|2022-04-29 16:20:40|159.37|156.97|159.49|157.09|159.49|157.09|159.37|156.97|0
1651249250000|2022-04-29 16:20:50|159.13|156.73|159.25|156.85|159.25|156.85|159.13|156.73|0
1651249260000|2022-04-29 16:21:00|159.37|156.97|159.72|157.32|159.72|157.32|159.37|156.97|0
1651249270000|2022-04-29 16:21:10|159.78|157.38|160.44|158.04|160.44|158.04|159.72|157.32|0
1651249280000|2022-04-29 16:21:20|160.32|157.92|160.56|158.16|160.56|158.16|160.32|157.92|0
1651249290000|2022-04-29 16:21:30|160.32|157.92|160.44|158.04|160.44|158.04|159.84|157.44|0
1651249300000|2022-04-29 16:21:40|160.32|157.92|160.44|158.04|160.56|158.16|160.32|157.92|0
1651249310000|2022-04-29 16:21:50|160.2|157.8|159.84|157.44|160.2|157.8|159.84|157.44|0
1651249320000|2022-04-29 16:22:00|159.6|157.2|159.37|156.97|159.72|157.32|159.37|156.97|0
1651249330000|2022-04-29 16:22:10|159.25|156.85|160.02|157.62|160.02|157.62|159.25|156.85|0
1651249340000|2022-04-29 16:22:20|159.84|157.44|159.37|156.97|159.84|157.44|159.37|156.97|0
1651249350000|2022-04-29 16:22:30|159.25|156.85|159.25|156.85|159.25|156.85|159.25|156.85|0
1651249360000|2022-04-29 16:22:40|159.37|156.97|159.42|157.02|159.42|157.02|159.3|156.9|0
1651249370000|2022-04-29 16:22:50|159.84|157.44|160.44|158.04|160.44|158.04|159.84|157.44|0
1651249380000|2022-04-29 16:23:00|160.08|157.68|160.08|157.68|160.32|157.92|160.08|157.68|0
1651249390000|2022-04-29 16:23:10|160.2|157.8|160.55|158.15|160.55|158.15|160.2|157.8|0
1651249400000|2022-04-29 16:23:20|160.32|157.92|160.55|158.15|160.55|158.15|160.32|157.92|0
1651249410000|2022-04-29 16:23:30|160.44|158.04|160.37|157.97|160.44|158.04|160.32|157.92|0
1651249420000|2022-04-29 16:23:40|160.67|158.27|161.03|158.63|161.03|158.63|160.61|158.21|0
1651249430000|2022-04-29 16:23:50|161.39|158.99|161.39|158.99|161.39|158.99|161.15|158.75|0
1651249440000|2022-04-29 16:24:00|161.21|158.81|161.15|158.75|161.39|158.99|161.15|158.75|0
1651249450000|2022-04-29 16:24:10|160.67|158.27|160.91|158.51|161.15|158.75|160.67|158.27|0
1651249460000|2022-04-29 16:24:20|160.79|158.39|160.91|158.51|160.91|158.51|160.79|158.39|0
1651249470000|2022-04-29 16:24:30|161.03|158.63|161.27|158.87|161.27|158.87|161.03|158.63|0
1651249480000|2022-04-29 16:24:40|161.51|159.11|161.27|158.87|161.51|159.11|161.27|158.87|0
1651249490000|2022-04-29 16:24:50|161.15|158.75|161.63|159.23|161.63|159.23|161.15|158.75|0
1651249500000|2022-04-29 16:25:00|161.87|159.47|161.75|159.35|161.87|159.47|161.51|159.11|0
1651249510000|2022-04-29 16:25:10|161.87|159.47|161.87|159.47|161.87|159.47|161.63|159.23|0
1651249520000|2022-04-29 16:25:20|161.99|159.59|162.11|159.71|162.11|159.71|161.99|159.59|0
1651249530000|2022-04-29 16:25:30|162.35|159.95|162.77|160.37|162.83|160.43|162.35|159.95|0
1651249540000|2022-04-29 16:25:40|162.71|160.31|162.35|159.95|162.83|160.43|162.35|159.95|0
1651249550000|2022-04-29 16:25:50|162.47|160.07|161.99|159.59|162.47|160.07|161.99|159.59|0
1651249560000|2022-04-29 16:26:00|161.39|158.99|160.79|158.39|161.39|158.99|160.79|158.39|0
1651249570000|2022-04-29 16:26:10|160.55|158.15|160.31|157.91|160.55|158.15|160.31|157.91|0
1651249580000|2022-04-29 16:26:20|160.19|157.79|159.96|157.56|160.19|157.79|159.96|157.56|0
1651249590000|2022-04-29 16:26:30|160.19|157.79|159.96|157.56|160.19|157.79|159.96|157.56|0
1651249600000|2022-04-29 16:26:40|160.08|157.68|160.31|157.91|160.31|157.91|159.96|157.56|0
1651249610000|2022-04-29 16:26:50|160.19|157.79|160.08|157.68|160.19|157.79|159.84|157.44|0
1651249620000|2022-04-29 16:27:00|160.01|157.61|160.13|157.73|160.13|157.73|160.01|157.61|0
1651249630000|2022-04-29 16:27:10|160.19|157.79|160.07|157.67|160.19|157.79|160.07|157.67|0
1651249640000|2022-04-29 16:27:20|159.96|157.56|159.48|157.08|159.96|157.56|159.48|157.08|0
1651249650000|2022-04-29 16:27:30|159.6|157.2|159.72|157.32|159.84|157.44|159.6|157.2|0
1651249660000|2022-04-29 16:27:40|159.96|157.56|160.19|157.79|160.19|157.79|159.96|157.56|0
1651249670000|2022-04-29 16:27:50|160.31|157.91|159.36|156.96|160.31|157.91|159.36|156.96|0
1651249680000|2022-04-29 16:28:00|159.12|156.72|158.89|156.49|159.12|156.72|158.89|156.49|0
1651249690000|2022-04-29 16:28:10|159|156.6|159.24|156.84|159.24|156.84|158.77|156.37|0
1651249700000|2022-04-29 16:28:20|159.48|157.08|159.48|157.08|159.48|157.08|159.36|156.96|0
1651249710000|2022-04-29 16:28:30|159.72|157.32|159.12|156.72|159.72|157.32|159.12|156.72|0
1651249720000|2022-04-29 16:28:40|159.6|157.2|159.84|157.44|159.84|157.44|159.6|157.2|0
1651249730000|2022-04-29 16:28:50|159.95|157.55|159.95|157.55|160.07|157.67|159.84|157.44|0
1651249740000|2022-04-29 16:29:00|159.72|157.32|159.12|156.72|159.72|157.32|159.12|156.72|0
1651249750000|2022-04-29 16:29:10|159.48|157.08|159.48|157.08|159.72|157.32|159.48|157.08|0
1651249760000|2022-04-29 16:29:20|159.6|157.2|159.48|157.08|159.72|157.32|159.48|157.08|0
1651249770000|2022-04-29 16:29:30|159.36|156.96|159.24|156.84|159.48|157.08|159.24|156.84|0
1651249780000|2022-04-29 16:29:40|159.36|156.96|159.6|157.2|159.6|157.2|159.24|156.84|0
1651249790000|2022-04-29 16:29:50|159.48|157.08|159.48|157.08|159.83|157.43|159.48|157.08|0
1651249800000|2022-04-29 16:30:00|159.24|156.84|159.24|156.84|159.48|157.08|159.24|156.84|0
1651249810000|2022-04-29 16:30:10|159.36|156.96|159.12|156.72|159.6|157.2|159.12|156.72|0
1651249820000|2022-04-29 16:30:20|159|156.6|159.36|156.96|159.48|157.08|159|156.6|0
1651249830000|2022-04-29 16:30:30|159.24|156.84|159.36|156.96|159.36|156.96|159.24|156.84|0
1651249840000|2022-04-29 16:30:40|159.24|156.84|158.77|156.37|159.24|156.84|158.77|156.37|0
1651249850000|2022-04-29 16:30:50|158.94|156.54|159|156.6|159|156.6|158.82|156.42|0
1651249860000|2022-04-29 16:31:00|158.88|156.48|159|156.6|159|156.6|158.88|156.48|0
1651249870000|2022-04-29 16:31:10|158.94|156.54|159|156.6|159|156.6|158.88|156.48|0
1651249880000|2022-04-29 16:31:20|159.12|156.72|159.12|156.72|159.24|156.84|159.12|156.72|0
1651249890000|2022-04-29 16:31:30|159|156.6|159.24|156.84|159.24|156.84|158.88|156.48|0
1651249900000|2022-04-29 16:31:40|159.36|156.96|158.88|156.48|159.36|156.96|158.88|156.48|0
1651249910000|2022-04-29 16:31:50|159|156.6|159|156.6|159.24|156.84|159|156.6|0
1651249920000|2022-04-29 16:32:00|158.88|156.48|159.36|156.96|159.36|156.96|158.88|156.48|0
1651249930000|2022-04-29 16:32:10|159.12|156.72|159.36|156.96|159.36|156.96|159|156.6|0
1651249940000|2022-04-29 16:32:20|158.94|156.54|159.12|156.72|159.12|156.72|158.88|156.48|0
1651249950000|2022-04-29 16:32:30|159.36|156.96|159.12|156.72|159.36|156.96|159|156.6|0
1651249960000|2022-04-29 16:32:40|159|156.6|159|156.6|159.12|156.72|159|156.6|0
1651249970000|2022-04-29 16:32:50|158.88|156.48|159.48|157.08|159.48|157.08|158.88|156.48|0
1651249980000|2022-04-29 16:33:00|159.95|157.55|159.36|156.96|160.07|157.67|159.36|156.96|0
1651249990000|2022-04-29 16:33:10|159.24|156.84|158.76|156.36|159.24|156.84|158.76|156.36|0
1651250000000|2022-04-29 16:33:20|159|156.6|159.36|156.96|159.36|156.96|159|156.6|0
1651250010000|2022-04-29 16:33:30|159.12|156.72|158.65|156.25|159.12|156.72|158.65|156.25|0
1651250020000|2022-04-29 16:33:40|158.29|155.89|158.35|155.95|158.41|156.01|158.17|155.77|0
1651250030000|2022-04-29 16:33:50|157.7|155.3|157.82|155.42|157.82|155.42|157.7|155.3|0
1651250040000|2022-04-29 16:34:00|157.94|155.54|158.17|155.77|158.17|155.77|157.82|155.42|0
1651250050000|2022-04-29 16:34:10|158.41|156.01|158.41|156.01|158.53|156.13|158.41|156.01|0
1651250060000|2022-04-29 16:34:20|158.53|156.13|158.29|155.89|158.53|156.13|158.29|155.89|0
1651250070000|2022-04-29 16:34:30|158.41|156.01|159|156.6|159|156.6|158.41|156.01|0
1651250080000|2022-04-29 16:34:40|159.12|156.72|159.12|156.72|159.12|156.72|159|156.6|0
1651250090000|2022-04-29 16:34:50|158.64|156.24|158.76|156.36|158.88|156.48|158.41|156.01|0
1651250100000|2022-04-29 16:35:00|158.88|156.48|159.24|156.84|159.24|156.84|158.76|156.36|0
1651250110000|2022-04-29 16:35:10|159.47|157.07|159.83|157.43|159.83|157.43|159.47|157.07|0
1651250120000|2022-04-29 16:35:20|159.95|157.55|159.24|156.84|159.95|157.55|159.24|156.84|0
1651250130000|2022-04-29 16:35:30|159.12|156.72|158.88|156.48|159.12|156.72|158.88|156.48|0
1651250140000|2022-04-29 16:35:40|159|156.6|159.12|156.72|159.12|156.72|158.64|156.24|0
1651250150000|2022-04-29 16:35:50|158.76|156.36|158.41|156.01|158.76|156.36|158.41|156.01|0
1651250160000|2022-04-29 16:36:00|158.52|156.12|158.17|155.77|158.52|156.12|158.17|155.77|0
1651250170000|2022-04-29 16:36:10|158.05|155.65|158.34|155.94|158.34|155.94|157.93|155.53|0
1651250180000|2022-04-29 16:36:20|158.41|156.01|158.52|156.12|158.64|156.24|158.41|156.01|0
1651250190000|2022-04-29 16:36:30|158.76|156.36|159|156.6|159|156.6|158.64|156.24|0
1651250200000|2022-04-29 16:36:40|159.12|156.72|159.12|156.72|159.24|156.84|159.12|156.72|0
1651250210000|2022-04-29 16:36:50|158.76|156.36|158.41|156.01|158.76|156.36|158.41|156.01|0
1651250220000|2022-04-29 16:37:00|158.17|155.77|158.41|156.01|158.41|156.01|158.17|155.77|0
1651250230000|2022-04-29 16:37:10|158.29|155.89|158.11|155.71|158.34|155.94|158.11|155.71|0
1651250240000|2022-04-29 16:37:20|158.17|155.77|158.29|155.89|158.29|155.89|158.05|155.65|0
1651250250000|2022-04-29 16:37:30|158.52|156.12|158.29|155.89|158.52|156.12|158.29|155.89|0
1651250260000|2022-04-29 16:37:40|158.17|155.77|158.4|156|158.52|156.12|158.17|155.77|0
1651250270000|2022-04-29 16:37:50|158.29|155.89|158.05|155.65|158.29|155.89|158.05|155.65|0
1651250280000|2022-04-29 16:38:00|158.17|155.77|157.81|155.41|158.17|155.77|157.81|155.41|0
1651250290000|2022-04-29 16:38:10|158.05|155.65|158.64|156.24|158.64|156.24|158.05|155.65|0
1651250300000|2022-04-29 16:38:20|158.88|156.48|158.76|156.36|158.88|156.48|158.64|156.24|0
1651250310000|2022-04-29 16:38:30|159.12|156.72|159.17|156.77|159.17|156.77|159.11|156.71|0
1651250320000|2022-04-29 16:38:40|158.88|156.48|159.35|156.95|159.35|156.95|158.88|156.48|0
1651250330000|2022-04-29 16:38:50|159.59|157.19|159.35|156.95|159.59|157.19|159.35|156.95|0
1651250340000|2022-04-29 16:39:00|159.23|156.83|159.47|157.07|159.47|157.07|159.11|156.71|0
1651250350000|2022-04-29 16:39:10|159.35|156.95|159.35|156.95|159.35|156.95|159.23|156.83|0
1651250360000|2022-04-29 16:39:20|159.23|156.83|159.47|157.07|159.47|157.07|159.23|156.83|0
1651250370000|2022-04-29 16:39:30|159.35|156.95|159.47|157.07|159.47|157.07|159.35|156.95|0
1651250380000|2022-04-29 16:39:40|159.59|157.19|159.71|157.31|159.71|157.31|159.59|157.19|0
1651250390000|2022-04-29 16:39:50|159.83|157.43|159|156.6|159.83|157.43|159|156.6|0
1651250400000|2022-04-29 16:40:00|158.88|156.48|159|156.6|159.23|156.83|158.88|156.48|0
1651250410000|2022-04-29 16:40:10|159.23|156.83|158.64|156.24|159.41|157.01|158.64|156.24|0
1651250420000|2022-04-29 16:40:20|158.76|156.36|158.81|156.41|158.88|156.48|158.76|156.36|0
1651250430000|2022-04-29 16:40:30|158.88|156.48|158.76|156.36|158.88|156.48|158.52|156.12|0
1651250440000|2022-04-29 16:40:40|158.52|156.12|158.4|156|158.52|156.12|158.4|156|0
1651250450000|2022-04-29 16:40:50|158.28|155.88|157.46|155.06|158.28|155.88|157.46|155.06|0
1651250460000|2022-04-29 16:41:00|157.34|154.94|157.34|154.94|157.34|154.94|157.34|154.94|0
1651250470000|2022-04-29 16:41:10|157.4|155|157.58|155.18|157.58|155.18|157.34|154.94|0
1651250480000|2022-04-29 16:41:20|157.46|155.06|157.58|155.18|157.69|155.29|157.46|155.06|0
1651250490000|2022-04-29 16:41:30|157.22|154.82|157.1|154.7|157.22|154.82|157.1|154.7|0
1651250500000|2022-04-29 16:41:40|157.22|154.82|157.1|154.7|157.22|154.82|156.99|154.59|0
1651250510000|2022-04-29 16:41:50|156.99|154.59|156.99|154.59|156.99|154.59|156.99|154.59|0
1651250520000|2022-04-29 16:42:00|156.52|154.12|156.63|154.23|156.63|154.23|156.52|154.12|0
1651250530000|2022-04-29 16:42:10|156.52|154.12|156.52|154.12|156.63|154.23|156.4|154|0
1651250540000|2022-04-29 16:42:20|156.63|154.23|156.63|154.23|156.75|154.35|156.63|154.23|0
1651250550000|2022-04-29 16:42:30|156.52|154.12|156.75|154.35|156.75|154.35|156.52|154.12|0
1651250560000|2022-04-29 16:42:40|156.99|154.59|157.22|154.82|157.22|154.82|156.99|154.59|0
1651250570000|2022-04-29 16:42:50|157.46|155.06|156.87|154.47|157.46|155.06|156.87|154.47|0
1651250580000|2022-04-29 16:43:00|156.81|154.41|156.4|154|156.81|154.41|156.4|154|0
1651250590000|2022-04-29 16:43:10|156.52|154.12|156.4|154|156.63|154.23|156.34|153.94|0
1651250600000|2022-04-29 16:43:20|156.34|153.94|156.28|153.88|156.34|153.94|156.28|153.88|0
1651250610000|2022-04-29 16:43:30|156.4|154|156.4|154|156.4|154|156.4|154|0
1651250620000|2022-04-29 16:43:40|156.28|153.88|156.51|154.11|156.51|154.11|156.28|153.88|0
1651250630000|2022-04-29 16:43:50|156.4|154|156.4|154|156.51|154.11|156.4|154|0
1651250640000|2022-04-29 16:44:00|156.57|154.17|156.63|154.23|156.63|154.23|156.51|154.11|0
1651250650000|2022-04-29 16:44:10|156.75|154.35|156.51|154.11|156.75|154.35|156.51|154.11|0
1651250660000|2022-04-29 16:44:20|156.4|154|156.4|154|156.4|154|156.4|154|0
1651250670000|2022-04-29 16:44:30|156.45|154.05|156.28|153.88|156.45|154.05|156.28|153.88|0
1651250680000|2022-04-29 16:44:40|155.93|153.53|156.04|153.64|156.04|153.64|155.93|153.53|0
1651250690000|2022-04-29 16:44:50|155.93|153.53|156.04|153.64|156.04|153.64|155.93|153.53|0
1651250700000|2022-04-29 16:45:00|156.4|154|156.75|154.35|156.75|154.35|156.16|153.76|0
1651250710000|2022-04-29 16:45:10|156.87|154.47|156.28|153.88|156.87|154.47|156.28|153.88|0
1651250720000|2022-04-29 16:45:20|156.51|154.11|156.63|154.23|156.75|154.35|156.51|154.11|0
1651250730000|2022-04-29 16:45:30|156.75|154.35|157.34|154.94|157.34|154.94|156.75|154.35|0
1651250740000|2022-04-29 16:45:40|157.45|155.05|156.98|154.58|157.57|155.17|156.98|154.58|0
1651250750000|2022-04-29 16:45:50|156.75|154.35|156.63|154.23|156.87|154.47|156.63|154.23|0
1651250760000|2022-04-29 16:46:00|156.75|154.35|156.04|153.64|156.75|154.35|156.04|153.64|0
1651250770000|2022-04-29 16:46:10|156.51|154.11|156.16|153.76|156.75|154.35|156.16|153.76|0
1651250780000|2022-04-29 16:46:20|156.4|154|156.63|154.23|156.63|154.23|156.28|153.88|0
1651250790000|2022-04-29 16:46:30|156.28|153.88|156.28|153.88|156.39|153.99|156.16|153.76|0
1651250800000|2022-04-29 16:46:40|156.16|153.76|156.28|153.88|156.45|154.05|156.16|153.76|0
1651250810000|2022-04-29 16:46:50|156.39|153.99|156.39|153.99|156.51|154.11|156.33|153.93|0
1651250820000|2022-04-29 16:47:00|156.51|154.11|156.51|154.11|156.63|154.23|156.51|154.11|0
1651250830000|2022-04-29 16:47:10|156.39|153.99|156.28|153.88|156.51|154.11|156.28|153.88|0
1651250840000|2022-04-29 16:47:20|156.16|153.76|155.93|153.53|156.28|153.88|155.93|153.53|0
1651250850000|2022-04-29 16:47:30|155.81|153.41|156.04|153.64|156.04|153.64|155.69|153.29|0
1651250860000|2022-04-29 16:47:40|155.98|153.58|155.92|153.52|155.98|153.58|155.81|153.41|0
1651250870000|2022-04-29 16:47:50|155.81|153.41|155.92|153.52|156.04|153.64|155.81|153.41|0
1651250880000|2022-04-29 16:48:00|155.81|153.41|156.39|153.99|156.39|153.99|155.81|153.41|0
1651250890000|2022-04-29 16:48:10|156.04|153.64|155.81|153.41|156.04|153.64|155.81|153.41|0
1651250900000|2022-04-29 16:48:20|155.92|153.52|155.92|153.52|155.92|153.52|155.69|153.29|0
1651250910000|2022-04-29 16:48:30|156.04|153.64|155.92|153.52|156.04|153.64|155.92|153.52|0
1651250920000|2022-04-29 16:48:40|155.81|153.41|156.16|153.76|156.16|153.76|155.81|153.41|0
1651250930000|2022-04-29 16:48:50|156.04|153.64|156.28|153.88|156.33|153.93|156.04|153.64|0
1651250940000|2022-04-29 16:49:00|155.92|153.52|155.92|153.52|156.04|153.64|155.92|153.52|0
1651250950000|2022-04-29 16:49:10|156.04|153.64|156.16|153.76|156.16|153.76|156.04|153.64|0
1651250960000|2022-04-29 16:49:20|155.92|153.52|156.04|153.64|156.04|153.64|155.81|153.41|0
1651250970000|2022-04-29 16:49:30|156.16|153.76|156.57|154.17|156.57|154.17|156.16|153.76|0
1651250980000|2022-04-29 16:49:40|156.39|153.99|156.04|153.64|156.39|153.99|156.04|153.64|0
1651250990000|2022-04-29 16:49:50|155.92|153.52|155.92|153.52|155.92|153.52|155.92|153.52|0
1651251000000|2022-04-29 16:50:00|155.81|153.41|155.81|153.41|155.81|153.41|155.81|153.41|0
1651251010000|2022-04-29 16:50:10|155.69|153.29|155.57|153.17|155.92|153.52|155.57|153.17|0
1651251020000|2022-04-29 16:50:20|155.69|153.29|155.57|153.17|155.81|153.41|155.57|153.17|0
1651251030000|2022-04-29 16:50:30|155.34|152.94|155.57|153.17|155.57|153.17|155.34|152.94|0
1651251040000|2022-04-29 16:50:40|155.45|153.05|155.34|152.94|155.45|153.05|155.22|152.82|0
1651251050000|2022-04-29 16:50:50|155.22|152.82|154.75|152.35|155.22|152.82|154.75|152.35|0
1651251060000|2022-04-29 16:51:00|154.52|152.12|154.87|152.47|154.87|152.47|154.52|152.12|0
1651251070000|2022-04-29 16:51:10|154.99|152.59|154.75|152.35|155.1|152.7|154.75|152.35|0
1651251080000|2022-04-29 16:51:20|154.64|152.24|154.52|152.12|154.64|152.24|154.52|152.12|0
1651251090000|2022-04-29 16:51:30|154.46|152.06|153.94|151.54|154.46|152.06|153.94|151.54|0
1651251100000|2022-04-29 16:51:40|154.05|151.65|154.17|151.77|154.17|151.77|153.94|151.54|0
1651251110000|2022-04-29 16:51:50|154.29|151.89|154.29|151.89|154.4|152|154.29|151.89|0
1651251120000|2022-04-29 16:52:00|154.4|152|154.4|152|154.4|152|154.29|151.89|0
1651251130000|2022-04-29 16:52:10|154.64|152.24|154.64|152.24|154.75|152.35|154.64|152.24|0
1651251140000|2022-04-29 16:52:20|154.52|152.12|154.4|152|154.75|152.35|154.4|152|0
1651251150000|2022-04-29 16:52:30|154.29|151.89|154.52|152.12|154.52|152.12|154.29|151.89|0
1651251160000|2022-04-29 16:52:40|154.4|152|154.29|151.89|154.4|152|154.29|151.89|0
1651251170000|2022-04-29 16:52:50|154.17|151.77|154.17|151.77|154.29|151.89|154.17|151.77|0
1651251180000|2022-04-29 16:53:00|154.93|152.53|154.93|152.53|155.05|152.65|154.93|152.53|0
1651251190000|2022-04-29 16:53:10|155.17|152.77|155.4|153|155.52|153.12|155.17|152.77|0
1651251200000|2022-04-29 16:53:20|155.52|153.12|155.28|152.88|155.52|153.12|155.28|152.88|0
1651251210000|2022-04-29 16:53:30|155.52|153.12|155.05|152.65|155.52|153.12|155.05|152.65|0
1651251220000|2022-04-29 16:53:40|154.93|152.53|154.93|152.53|155.05|152.65|154.93|152.53|0
1651251230000|2022-04-29 16:53:50|154.58|152.18|154.12|151.72|154.58|152.18|154.12|151.72|0
1651251240000|2022-04-29 16:54:00|153.89|151.49|153.19|150.79|153.89|151.49|153.08|150.68|0
1651251250000|2022-04-29 16:54:10|153.31|150.91|153.77|151.37|153.77|151.37|153.31|150.91|0
1651251260000|2022-04-29 16:54:20|153.65|151.25|153.19|150.79|153.65|151.25|153.19|150.79|0
1651251270000|2022-04-29 16:54:30|152.96|150.56|152.96|150.56|153.19|150.79|152.96|150.56|0
1651251280000|2022-04-29 16:54:40|153.08|150.68|152.85|150.45|153.08|150.68|152.85|150.45|0
1651251290000|2022-04-29 16:54:50|152.96|150.56|152.73|150.33|152.96|150.56|152.73|150.33|0
1651251300000|2022-04-29 16:55:00|152.96|150.56|153.42|151.02|153.42|151.02|152.96|150.56|0
1651251310000|2022-04-29 16:55:10|153.31|150.91|153.89|151.49|153.89|151.49|153.31|150.91|0
1651251320000|2022-04-29 16:55:20|154|151.6|154.23|151.83|154.23|151.83|154|151.6|0
1651251330000|2022-04-29 16:55:30|154.35|151.95|154.47|152.07|154.47|152.07|154.12|151.72|0
1651251340000|2022-04-29 16:55:40|154.35|151.95|154.47|152.07|154.47|152.07|154.35|151.95|0
1651251350000|2022-04-29 16:55:50|154.7|152.3|154.23|151.83|154.7|152.3|154.23|151.83|0
1651251360000|2022-04-29 16:56:00|154.35|151.95|154.58|152.18|154.58|152.18|154.35|151.95|0
1651251370000|2022-04-29 16:56:10|154.64|152.24|154.58|152.18|154.64|152.24|154.47|152.07|0
1651251380000|2022-04-29 16:56:20|154.23|151.83|154.46|152.06|154.58|152.18|154.23|151.83|0
1651251390000|2022-04-29 16:56:30|154.58|152.18|154.23|151.83|154.58|152.18|154.23|151.83|0
1651251400000|2022-04-29 16:56:40|154.52|152.12|154.58|152.18|154.58|152.18|154.52|152.12|0
1651251410000|2022-04-29 16:56:50|154.81|152.41|154.93|152.53|154.93|152.53|154.81|152.41|0
1651251420000|2022-04-29 16:57:00|154.7|152.3|155.4|153|155.4|153|154.7|152.3|0
1651251430000|2022-04-29 16:57:10|155.28|152.88|155.63|153.23|155.63|153.23|155.28|152.88|0
1651251440000|2022-04-29 16:57:20|155.86|153.46|155.86|153.46|155.86|153.46|155.75|153.35|0
1651251450000|2022-04-29 16:57:30|155.98|153.58|155.8|153.4|155.98|153.58|155.75|153.35|0
1651251460000|2022-04-29 16:57:40|155.63|153.23|155.4|153|155.63|153.23|155.28|152.88|0
1651251470000|2022-04-29 16:57:50|155.51|153.11|155.16|152.76|155.51|153.11|155.16|152.76|0
1651251480000|2022-04-29 16:58:00|155.05|152.65|154.7|152.3|155.05|152.65|154.7|152.3|0
1651251490000|2022-04-29 16:58:10|154.93|152.53|154.7|152.3|154.93|152.53|154.7|152.3|0
1651251500000|2022-04-29 16:58:20|154.46|152.06|154.23|151.83|154.46|152.06|154.23|151.83|0
1651251510000|2022-04-29 16:58:30|154.11|151.71|154|151.6|154.11|151.71|153.88|151.48|0
1651251520000|2022-04-29 16:58:40|154.11|151.71|154|151.6|154.11|151.71|154|151.6|0
1651251530000|2022-04-29 16:58:50|153.88|151.48|153.77|151.37|153.88|151.48|153.77|151.37|0
1651251540000|2022-04-29 16:59:00|154.11|151.71|154|151.6|154.46|152.06|154|151.6|0
1651251550000|2022-04-29 16:59:10|154.11|151.71|154.75|152.35|154.75|152.35|154.11|151.71|0
1651251560000|2022-04-29 16:59:20|154.93|152.53|154.81|152.41|154.93|152.53|154.7|152.3|0
1651251570000|2022-04-29 16:59:30|154.69|152.29|154.87|152.47|155.04|152.64|154.69|152.29|0
1651251580000|2022-04-29 16:59:40|154.93|152.53|154.81|152.41|154.93|152.53|154.81|152.41|0
1651251590000|2022-04-29 16:59:50|154.69|152.29|154.93|152.53|154.93|152.53|154.69|152.29|0
1651251600000|2022-04-29 17:00:00|154.58|152.18|154.93|152.53|154.93|152.53|154.58|152.18|0
1651251610000|2022-04-29 17:00:10|155.1|152.7|155.51|153.11|155.51|153.11|155.04|152.64|0
1651251620000|2022-04-29 17:00:20|155.39|152.99|155.63|153.23|155.63|153.23|155.39|152.99|0
1651251630000|2022-04-29 17:00:30|155.86|153.46|156.09|153.69|156.09|153.69|155.63|153.23|0
1651251640000|2022-04-29 17:00:40|156.21|153.81|156.09|153.69|156.21|153.81|156.09|153.69|0
1651251650000|2022-04-29 17:00:50|156.21|153.81|155.98|153.58|156.21|153.81|155.98|153.58|0
1651251660000|2022-04-29 17:01:00|156.44|154.04|156.33|153.93|156.44|154.04|156.21|153.81|0
1651251670000|2022-04-29 17:01:10|156.44|154.04|155.98|153.58|156.44|154.04|155.98|153.58|0
1651251680000|2022-04-29 17:01:20|155.74|153.34|155.86|153.46|155.86|153.46|155.74|153.34|0
1651251690000|2022-04-29 17:01:30|155.98|153.58|155.86|153.46|155.98|153.58|155.74|153.34|0
1651251700000|2022-04-29 17:01:40|155.98|153.58|156.21|153.81|156.21|153.81|155.98|153.58|0
1651251710000|2022-04-29 17:01:50|156.33|153.93|156.33|153.93|156.33|153.93|156.21|153.81|0
1651251720000|2022-04-29 17:02:00|156.44|154.04|156.44|154.04|156.44|154.04|156.33|153.93|0
1651251730000|2022-04-29 17:02:10|156.21|153.81|156.44|154.04|156.44|154.04|156.21|153.81|0
1651251740000|2022-04-29 17:02:20|156.21|153.81|156.21|153.81|156.21|153.81|156.09|153.69|0
1651251750000|2022-04-29 17:02:30|156.33|153.93|156.68|154.28|156.68|154.28|156.33|153.93|0
1651251760000|2022-04-29 17:02:40|156.91|154.51|157.44|155.04|157.44|155.04|156.91|154.51|0
1651251770000|2022-04-29 17:02:50|157.38|154.98|157.38|154.98|157.38|154.98|157.03|154.63|0
1651251780000|2022-04-29 17:03:00|157.26|154.86|157.15|154.75|157.26|154.86|157.03|154.63|0
1651251790000|2022-04-29 17:03:10|157.03|154.63|157.03|154.63|157.03|154.63|156.91|154.51|0
1651251800000|2022-04-29 17:03:20|157.38|154.98|157.62|155.22|157.62|155.22|157.38|154.98|0
1651251810000|2022-04-29 17:03:30|157.73|155.33|158.68|156.28|158.68|156.28|157.73|155.33|0
1651251820000|2022-04-29 17:03:40|159.15|156.75|158.44|156.04|159.15|156.75|158.44|156.04|0
1651251830000|2022-04-29 17:03:50|158.68|156.28|159.27|156.87|159.27|156.87|158.68|156.28|0
1651251840000|2022-04-29 17:04:00|159.03|156.63|159.15|156.75|159.27|156.87|159.03|156.63|0
1651251850000|2022-04-29 17:04:10|158.91|156.51|158.91|156.51|159.27|156.87|158.91|156.51|0
1651251860000|2022-04-29 17:04:20|158.79|156.39|158.56|156.16|158.79|156.39|158.56|156.16|0
1651251870000|2022-04-29 17:04:30|158.44|156.04|158.09|155.69|158.44|156.04|157.85|155.45|0
1651251880000|2022-04-29 17:04:40|158.14|155.74|158.32|155.92|158.32|155.92|158.14|155.74|0
1651251890000|2022-04-29 17:04:50|158.44|156.04|158.44|156.04|158.44|156.04|158.44|156.04|0
1651251900000|2022-04-29 17:05:00|158.14|155.74|157.85|155.45|158.14|155.74|157.85|155.45|0
1651251910000|2022-04-29 17:05:10|157.73|155.33|157.26|154.86|157.97|155.57|157.26|154.86|0
1651251920000|2022-04-29 17:05:20|157.38|154.98|157.26|154.86|157.5|155.1|157.26|154.86|0
1651251930000|2022-04-29 17:05:30|157.14|154.74|156.91|154.51|157.14|154.74|156.91|154.51|0
1651251940000|2022-04-29 17:05:40|157.03|154.63|156.79|154.39|157.03|154.63|156.79|154.39|0
1651251950000|2022-04-29 17:05:50|156.67|154.27|156.44|154.04|156.67|154.27|156.44|154.04|0
1651251960000|2022-04-29 17:06:00|156.21|153.81|156.21|153.81|156.44|154.04|156.21|153.81|0
1651251970000|2022-04-29 17:06:10|155.97|153.57|156.32|153.92|156.32|153.92|155.97|153.57|0
1651251980000|2022-04-29 17:06:20|156.21|153.81|156.56|154.16|156.56|154.16|156.21|153.81|0
1651251990000|2022-04-29 17:06:30|156.44|154.04|156.21|153.81|156.44|154.04|156.21|153.81|0
1651252000000|2022-04-29 17:06:40|156.26|153.86|156.32|153.92|156.32|153.92|156.09|153.69|0
1651252010000|2022-04-29 17:06:50|156.21|153.81|156.21|153.81|156.44|154.04|156.21|153.81|0
1651252020000|2022-04-29 17:07:00|156.09|153.69|156.44|154.04|156.44|154.04|156.09|153.69|0
1651252030000|2022-04-29 17:07:10|156.67|154.27|156.09|153.69|156.67|154.27|156.09|153.69|0
1651252040000|2022-04-29 17:07:20|154.62|152.22|154.27|151.87|154.62|152.22|154.27|151.87|0
1651252050000|2022-04-29 17:07:30|154.51|152.11|154.51|152.11|154.62|152.22|154.51|152.11|0
1651252060000|2022-04-29 17:07:40|154.62|152.22|154.39|151.99|154.62|152.22|154.27|151.87|0
1651252070000|2022-04-29 17:07:50|154.16|151.76|154.21|151.81|154.21|151.81|154.04|151.64|0
1651252080000|2022-04-29 17:08:00|154.16|151.76|153.46|151.06|154.16|151.76|153.23|150.83|0
1651252090000|2022-04-29 17:08:10|153.58|151.18|153.46|151.06|153.69|151.29|153.46|151.06|0
1651252100000|2022-04-29 17:08:20|153.34|150.94|153.34|150.94|153.46|151.06|153.34|150.94|0
1651252110000|2022-04-29 17:08:30|153.58|151.18|153.92|151.52|153.92|151.52|153.58|151.18|0
1651252120000|2022-04-29 17:08:40|154.16|151.76|153.58|151.18|154.16|151.76|153.58|151.18|0
1651252130000|2022-04-29 17:08:50|153.81|151.41|153.92|151.52|153.92|151.52|153.69|151.29|0
1651252140000|2022-04-29 17:09:00|154.04|151.64|154.27|151.87|154.51|152.11|154.04|151.64|0
1651252150000|2022-04-29 17:09:10|154.51|152.11|154.39|151.99|154.62|152.22|154.39|151.99|0
1651252160000|2022-04-29 17:09:20|154.51|152.11|154.39|151.99|154.62|152.22|154.39|151.99|0
1651252170000|2022-04-29 17:09:30|154.04|151.64|153.92|151.52|154.1|151.7|153.92|151.52|0
1651252180000|2022-04-29 17:09:40|154.16|151.76|153.81|151.41|154.16|151.76|153.81|151.41|0
1651252190000|2022-04-29 17:09:50|153.92|151.52|154.04|151.64|154.04|151.64|153.92|151.52|0
1651252200000|2022-04-29 17:10:00|153.92|151.52|153.92|151.52|153.92|151.52|153.81|151.41|0
1651252210000|2022-04-29 17:10:10|153.81|151.41|153.92|151.52|153.92|151.52|153.69|151.29|0
1651252220000|2022-04-29 17:10:20|153.81|151.41|153.92|151.52|153.92|151.52|153.81|151.41|0
1651252230000|2022-04-29 17:10:30|154.04|151.64|153.57|151.17|154.16|151.76|153.57|151.17|0
1651252240000|2022-04-29 17:10:40|153.51|151.11|153.92|151.52|154.04|151.64|153.51|151.11|0
1651252250000|2022-04-29 17:10:50|154.16|151.76|154.33|151.93|154.33|151.93|154.16|151.76|0
1651252260000|2022-04-29 17:11:00|154.62|152.22|154.39|151.99|154.79|152.39|154.39|151.99|0
1651252270000|2022-04-29 17:11:10|154.04|151.64|153.57|151.17|154.04|151.64|153.57|151.17|0
1651252280000|2022-04-29 17:11:20|153.81|151.41|154.04|151.64|154.04|151.64|153.81|151.41|0
1651252290000|2022-04-29 17:11:30|153.92|151.52|153.69|151.29|154.04|151.64|153.69|151.29|0
1651252300000|2022-04-29 17:11:40|153.46|151.06|153.57|151.17|153.57|151.17|153.46|151.06|0
1651252310000|2022-04-29 17:11:50|153.69|151.29|153.34|150.94|153.69|151.29|153.34|150.94|0
1651252320000|2022-04-29 17:12:00|153.57|151.17|153.46|151.06|153.57|151.17|153.46|151.06|0
1651252330000|2022-04-29 17:12:10|153.81|151.41|153.81|151.41|153.81|151.41|153.57|151.17|0
1651252340000|2022-04-29 17:12:20|153.92|151.52|154.39|151.99|154.39|151.99|153.92|151.52|0
1651252350000|2022-04-29 17:12:30|154.27|151.87|154.74|152.34|154.74|152.34|154.27|151.87|0
1651252360000|2022-04-29 17:12:40|154.62|152.22|154.62|152.22|154.97|152.57|154.62|152.22|0
1651252370000|2022-04-29 17:12:50|154.74|152.34|154.39|151.99|154.74|152.34|154.39|151.99|0
1651252380000|2022-04-29 17:13:00|154.74|152.34|154.85|152.45|154.97|152.57|154.74|152.34|0
1651252390000|2022-04-29 17:13:10|154.97|152.57|154.74|152.34|154.97|152.57|154.74|152.34|0
1651252400000|2022-04-29 17:13:20|154.62|152.22|154.97|152.57|154.97|152.57|154.62|152.22|0
1651252410000|2022-04-29 17:13:30|154.74|152.34|154.85|152.45|154.97|152.57|154.74|152.34|0
1651252420000|2022-04-29 17:13:40|154.74|152.34|154.85|152.45|154.97|152.57|154.74|152.34|0
1651252430000|2022-04-29 17:13:50|154.97|152.57|154.73|152.33|154.97|152.57|154.73|152.33|0
1651252440000|2022-04-29 17:14:00|155.08|152.68|154.5|152.1|155.08|152.68|154.5|152.1|0
1651252450000|2022-04-29 17:14:10|154.62|152.22|154.85|152.45|154.85|152.45|154.62|152.22|0
1651252460000|2022-04-29 17:14:20|155.02|152.62|155.2|152.8|155.2|152.8|154.85|152.45|0
1651252470000|2022-04-29 17:14:30|155.08|152.68|155.08|152.68|155.08|152.68|154.97|152.57|0
1651252480000|2022-04-29 17:14:40|155.14|152.74|154.97|152.57|155.2|152.8|154.97|152.57|0
1651252490000|2022-04-29 17:14:50|155.08|152.68|155.79|153.39|155.79|153.39|155.08|152.68|0
1651252500000|2022-04-29 17:15:00|155.84|153.44|156.14|153.74|156.14|153.74|155.84|153.44|0
1651252510000|2022-04-29 17:15:10|156.25|153.85|156.61|154.21|156.61|154.21|156.14|153.74|0
1651252520000|2022-04-29 17:15:20|156.84|154.44|156.96|154.56|156.96|154.56|156.84|154.44|0
1651252530000|2022-04-29 17:15:30|156.61|154.21|157.08|154.68|157.08|154.68|156.61|154.21|0
1651252540000|2022-04-29 17:15:40|157.43|155.03|157.84|155.44|157.84|155.44|157.43|155.03|0
1651252550000|2022-04-29 17:15:50|157.66|155.26|157.19|154.79|157.66|155.26|157.19|154.79|0
1651252560000|2022-04-29 17:16:00|156.49|154.09|156.02|153.62|156.49|154.09|156.02|153.62|0
1651252570000|2022-04-29 17:16:10|155.78|153.38|155.9|153.5|155.9|153.5|155.78|153.38|0
1651252580000|2022-04-29 17:16:20|155.78|153.38|155.32|152.92|155.78|153.38|155.32|152.92|0
1651252590000|2022-04-29 17:16:30|155.61|153.21|156.14|153.74|156.19|153.79|155.61|153.21|0
1651252600000|2022-04-29 17:16:40|156.37|153.97|156.72|154.32|156.72|154.32|156.37|153.97|0
1651252610000|2022-04-29 17:16:50|156.49|154.09|156.02|153.62|156.49|154.09|156.02|153.62|0
1651252620000|2022-04-29 17:17:00|155.9|153.5|156.02|153.62|156.02|153.62|155.78|153.38|0
1651252630000|2022-04-29 17:17:10|156.25|153.85|155.78|153.38|156.25|153.85|155.78|153.38|0
1651252640000|2022-04-29 17:17:20|155.9|153.5|155.9|153.5|156.02|153.62|155.9|153.5|0
1651252650000|2022-04-29 17:17:30|156.37|153.97|156.13|153.73|156.37|153.97|156.13|153.73|0
1651252660000|2022-04-29 17:17:40|156.25|153.85|156.72|154.32|156.72|154.32|156.02|153.62|0
1651252670000|2022-04-29 17:17:50|156.84|154.44|156.84|154.44|156.84|154.44|156.84|154.44|0
1651252680000|2022-04-29 17:18:00|156.6|154.2|156.6|154.2|156.6|154.2|156.25|153.85|0
1651252690000|2022-04-29 17:18:10|156.66|154.26|156.84|154.44|156.84|154.44|156.66|154.26|0
1651252700000|2022-04-29 17:18:20|156.9|154.5|156.96|154.56|157.43|155.03|156.9|154.5|0
1651252710000|2022-04-29 17:18:30|157.07|154.67|157.07|154.67|157.31|154.91|157.07|154.67|0
1651252720000|2022-04-29 17:18:40|156.84|154.44|156.96|154.56|156.96|154.56|156.84|154.44|0
1651252730000|2022-04-29 17:18:50|157.31|154.91|157.43|155.03|157.43|155.03|157.31|154.91|0
1651252740000|2022-04-29 17:19:00|157.07|154.67|157.07|154.67|157.07|154.67|156.96|154.56|0
1651252750000|2022-04-29 17:19:10|156.72|154.32|156.72|154.32|156.84|154.44|156.72|154.32|0
1651252760000|2022-04-29 17:19:20|156.96|154.56|157.07|154.67|157.19|154.79|156.96|154.56|0
1651252770000|2022-04-29 17:19:30|157.19|154.79|156.96|154.56|157.19|154.79|156.96|154.56|0
1651252780000|2022-04-29 17:19:40|157.07|154.67|157.07|154.67|157.19|154.79|157.07|154.67|0
1651252790000|2022-04-29 17:19:50|157.19|154.79|157.19|154.79|157.31|154.91|157.19|154.79|0
1651252800000|2022-04-29 17:20:00|157.07|154.67|156.72|154.32|157.19|154.79|156.72|154.32|0
1651252810000|2022-04-29 17:20:10|157.07|154.67|156.6|154.2|157.07|154.67|156.6|154.2|0
1651252820000|2022-04-29 17:20:20|156.37|153.97|156.25|153.85|156.54|154.14|156.25|153.85|0
1651252830000|2022-04-29 17:20:30|156.13|153.73|156.02|153.62|156.25|153.85|156.02|153.62|0
1651252840000|2022-04-29 17:20:40|156.25|153.85|156.95|154.55|156.95|154.55|156.25|153.85|0
1651252850000|2022-04-29 17:20:50|157.07|154.67|157.42|155.02|157.42|155.02|157.07|154.67|0
1651252860000|2022-04-29 17:21:00|157.31|154.91|158.13|155.73|158.13|155.73|157.31|154.91|0
1651252870000|2022-04-29 17:21:10|158.37|155.97|157.66|155.26|158.61|156.21|157.66|155.26|0
1651252880000|2022-04-29 17:21:20|157.54|155.14|157.9|155.5|157.9|155.5|157.54|155.14|0
1651252890000|2022-04-29 17:21:30|158.13|155.73|157.9|155.5|158.13|155.73|157.9|155.5|0
1651252900000|2022-04-29 17:21:40|157.78|155.38|158.25|155.85|158.25|155.85|157.78|155.38|0
1651252910000|2022-04-29 17:21:50|158.13|155.73|158.49|156.09|158.49|156.09|158.01|155.61|0
1651252920000|2022-04-29 17:22:00|158.61|156.21|158.37|155.97|158.72|156.32|158.37|155.97|0
1651252930000|2022-04-29 17:22:10|158.25|155.85|158.01|155.61|158.25|155.85|157.9|155.5|0
1651252940000|2022-04-29 17:22:20|158.13|155.73|158.25|155.85|158.25|155.85|158.13|155.73|0
1651252950000|2022-04-29 17:22:30|158.13|155.73|157.54|155.14|158.13|155.73|157.54|155.14|0
1651252960000|2022-04-29 17:22:40|157.42|155.02|157.19|154.79|157.42|155.02|157.07|154.67|0
1651252970000|2022-04-29 17:22:50|157.31|154.91|157.78|155.38|157.78|155.38|157.31|154.91|0
1651252980000|2022-04-29 17:23:00|157.9|155.5|157.66|155.26|158.01|155.61|157.66|155.26|0
1651252990000|2022-04-29 17:23:10|158.01|155.61|158.49|156.09|158.49|156.09|158.01|155.61|0
1651253000000|2022-04-29 17:23:20|158.37|155.97|158.31|155.91|158.37|155.97|158.25|155.85|0
1651253010000|2022-04-29 17:23:30|158.6|156.2|158.31|155.91|158.6|156.2|158.25|155.85|0
1651253020000|2022-04-29 17:23:40|158.72|156.32|158.84|156.44|158.84|156.44|158.72|156.32|0
1651253030000|2022-04-29 17:23:50|158.78|156.38|158.96|156.56|158.96|156.56|158.72|156.32|0
1651253040000|2022-04-29 17:24:00|158.84|156.44|159.31|156.91|159.31|156.91|158.84|156.44|0
1651253050000|2022-04-29 17:24:10|159.67|157.27|159.37|156.97|159.67|157.27|159.37|156.97|0
1651253060000|2022-04-29 17:24:20|159.43|157.03|159.2|156.8|159.43|157.03|158.96|156.56|0
1651253070000|2022-04-29 17:24:30|159.31|156.91|159.55|157.15|159.55|157.15|159.08|156.68|0
1651253080000|2022-04-29 17:24:40|159.67|157.27|160.03|157.63|160.03|157.63|159.67|157.27|0
1651253090000|2022-04-29 17:24:50|159.91|157.51|160.03|157.63|160.03|157.63|159.91|157.51|0
1651253100000|2022-04-29 17:25:00|159.79|157.39|160.38|157.98|160.38|157.98|159.79|157.39|0
1651253110000|2022-04-29 17:25:10|160.86|158.46|160.5|158.1|160.86|158.46|160.38|157.98|0
1651253120000|2022-04-29 17:25:20|160.74|158.34|160.98|158.58|160.98|158.58|160.74|158.34|0
1651253130000|2022-04-29 17:25:30|161.04|158.64|161.22|158.82|161.22|158.82|161.04|158.64|0
1651253140000|2022-04-29 17:25:40|160.98|158.58|160.5|158.1|160.98|158.58|160.5|158.1|0
1651253150000|2022-04-29 17:25:50|160.62|158.22|160.5|158.1|160.74|158.34|160.5|158.1|0
1651253160000|2022-04-29 17:26:00|160.26|157.86|160.74|158.34|160.74|158.34|160.26|157.86|0
1651253170000|2022-04-29 17:26:10|160.86|158.46|160.98|158.58|160.98|158.58|160.86|158.46|0
1651253180000|2022-04-29 17:26:20|161.1|158.7|161.22|158.82|161.22|158.82|161.1|158.7|0
1651253190000|2022-04-29 17:26:30|161.46|159.06|162.18|159.78|162.18|159.78|161.46|159.06|0
1651253200000|2022-04-29 17:26:40|162.3|159.9|162.06|159.66|162.3|159.9|162.06|159.66|0
1651253210000|2022-04-29 17:26:50|162.18|159.78|161.82|159.42|162.18|159.78|161.82|159.42|0
1651253220000|2022-04-29 17:27:00|161.34|158.94|160.74|158.34|161.34|158.94|160.74|158.34|0
1651253230000|2022-04-29 17:27:10|160.62|158.22|161.1|158.7|161.1|158.7|160.62|158.22|0
1651253240000|2022-04-29 17:27:20|160.74|158.34|160.86|158.46|160.86|158.46|160.74|158.34|0
1651253250000|2022-04-29 17:27:30|160.62|158.22|160.74|158.34|160.74|158.34|160.62|158.22|0
1651253260000|2022-04-29 17:27:40|160.62|158.22|160.74|158.34|160.86|158.46|160.62|158.22|0
1651253270000|2022-04-29 17:27:50|160.62|158.22|160.5|158.1|160.62|158.22|160.26|157.86|0
1651253280000|2022-04-29 17:28:00|160.38|157.98|159.67|157.27|160.38|157.98|159.67|157.27|0
1651253290000|2022-04-29 17:28:10|159.79|157.39|159.96|157.56|159.96|157.56|159.79|157.39|0
1651253300000|2022-04-29 17:28:20|159.79|157.39|159.19|156.79|159.91|157.51|159.19|156.79|0
1651253310000|2022-04-29 17:28:30|158.96|156.56|159.07|156.67|159.07|156.67|158.96|156.56|0
1651253320000|2022-04-29 17:28:40|158.96|156.56|158.95|156.55|159.07|156.67|158.95|156.55|0
1651253330000|2022-04-29 17:28:50|159.07|156.67|159.07|156.67|159.19|156.79|159.07|156.67|0
1651253340000|2022-04-29 17:29:00|158.84|156.44|158.84|156.44|158.84|156.44|158.6|156.2|0
1651253350000|2022-04-29 17:29:10|158.95|156.55|158.95|156.55|158.95|156.55|158.72|156.32|0
1651253360000|2022-04-29 17:29:20|158.89|156.49|158.6|156.2|158.95|156.55|158.6|156.2|0
1651253370000|2022-04-29 17:29:30|158.72|156.32|158.95|156.55|158.95|156.55|158.72|156.32|0
1651253380000|2022-04-29 17:29:40|159.07|156.67|158.84|156.44|159.07|156.67|158.84|156.44|0
1651253390000|2022-04-29 17:29:50|159.07|156.67|158.84|156.44|159.07|156.67|158.77|156.37|0
1651253400000|2022-04-29 17:30:00|158.48|156.08|159.43|157.03|159.43|157.03|158.48|156.08|0
1651253410000|2022-04-29 17:30:10|159.19|156.79|159.6|157.2|159.6|157.2|159.19|156.79|0
1651253420000|2022-04-29 17:30:20|159.55|157.15|160.14|157.74|160.14|157.74|159.55|157.15|0
1651253430000|2022-04-29 17:30:30|159.9|157.5|159.9|157.5|159.9|157.5|159.78|157.38|0
1651253440000|2022-04-29 17:30:40|160.14|157.74|160.38|157.98|160.38|157.98|160.02|157.62|0
1651253450000|2022-04-29 17:30:50|160.26|157.86|160.14|157.74|160.26|157.86|160.02|157.62|0
1651253460000|2022-04-29 17:31:00|160.26|157.86|160.5|158.1|160.5|158.1|160.26|157.86|0
1651253470000|2022-04-29 17:31:10|160.26|157.86|160.5|158.1|160.5|158.1|160.02|157.62|0
1651253480000|2022-04-29 17:31:20|160.86|158.46|160.98|158.58|161.1|158.7|160.86|158.46|0
1651253490000|2022-04-29 17:31:30|161.1|158.7|161.57|159.17|161.57|159.17|161.1|158.7|0
1651253500000|2022-04-29 17:31:40|161.21|158.81|160.26|157.86|161.21|158.81|160.26|157.86|0
1651253510000|2022-04-29 17:31:50|159.9|157.5|159.19|156.79|159.9|157.5|159.19|156.79|0
1651253520000|2022-04-29 17:32:00|159.07|156.67|159.43|157.03|159.43|157.03|159.07|156.67|0
1651253530000|2022-04-29 17:32:10|159.78|157.38|160.26|157.86|160.26|157.86|159.78|157.38|0
1651253540000|2022-04-29 17:32:20|160.38|157.98|160.62|158.22|160.62|158.22|160.38|157.98|0
1651253550000|2022-04-29 17:32:30|160.74|158.34|160.38|157.98|160.74|158.34|160.38|157.98|0
1651253560000|2022-04-29 17:32:40|160.5|158.1|160.62|158.22|160.86|158.46|160.5|158.1|0
1651253570000|2022-04-29 17:32:50|160.38|157.98|160.32|157.92|160.38|157.98|160.26|157.86|0
1651253580000|2022-04-29 17:33:00|160.26|157.86|159.9|157.5|160.26|157.86|159.9|157.5|0
1651253590000|2022-04-29 17:33:10|160.14|157.74|160.14|157.74|160.26|157.86|160.14|157.74|0
1651253600000|2022-04-29 17:33:20|160.26|157.86|160.85|158.45|160.85|158.45|160.26|157.86|0
1651253610000|2022-04-29 17:33:30|160.74|158.34|160.74|158.34|160.85|158.45|160.74|158.34|0
1651253620000|2022-04-29 17:33:40|160.62|158.22|160.38|157.98|160.62|158.22|160.26|157.86|0
1651253630000|2022-04-29 17:33:50|160.74|158.34|160.62|158.22|160.74|158.34|160.62|158.22|0
1651253640000|2022-04-29 17:34:00|160.26|157.86|160.5|158.1|160.5|158.1|160.26|157.86|0
1651253650000|2022-04-29 17:34:10|160.38|157.98|160.62|158.22|160.62|158.22|160.38|157.98|0
1651253660000|2022-04-29 17:34:20|160.5|158.1|160.38|157.98|160.5|158.1|160.14|157.74|0
1651253670000|2022-04-29 17:34:30|160.2|157.8|159.9|157.5|160.2|157.8|159.78|157.38|0
1651253680000|2022-04-29 17:34:40|160.02|157.62|160.02|157.62|160.02|157.62|160.02|157.62|0
1651253690000|2022-04-29 17:34:50|160.14|157.74|160.38|157.98|160.5|158.1|160.14|157.74|0
1651253700000|2022-04-29 17:35:00|160.14|157.74|159.54|157.14|160.2|157.8|159.54|157.14|0
1651253710000|2022-04-29 17:35:10|159.78|157.38|160.67|158.27|160.67|158.27|159.78|157.38|0
1651253720000|2022-04-29 17:35:20|160.73|158.33|161.33|158.93|161.33|158.93|160.73|158.33|0
1651253730000|2022-04-29 17:35:30|160.85|158.45|161.09|158.69|161.21|158.81|160.85|158.45|0
1651253740000|2022-04-29 17:35:40|161.21|158.81|161.09|158.69|161.21|158.81|160.97|158.57|0
1651253750000|2022-04-29 17:35:50|161.21|158.81|160.97|158.57|161.21|158.81|160.97|158.57|0
1651253760000|2022-04-29 17:36:00|161.09|158.69|161.75|159.35|161.75|159.35|161.09|158.69|0
1651253770000|2022-04-29 17:36:10|161.81|159.41|161.93|159.53|161.93|159.53|161.57|159.17|0
1651253780000|2022-04-29 17:36:20|162.17|159.77|162.17|159.77|162.17|159.77|161.93|159.53|0
1651253790000|2022-04-29 17:36:30|162.29|159.89|162.41|160.01|162.41|160.01|162.29|159.89|0
1651253800000|2022-04-29 17:36:40|162.53|160.13|162.41|160.01|162.65|160.25|162.41|160.01|0
1651253810000|2022-04-29 17:36:50|162.53|160.13|162.41|160.01|162.65|160.25|162.41|160.01|0
1651253820000|2022-04-29 17:37:00|162.53|160.13|163.25|160.85|163.25|160.85|162.53|160.13|0
1651253830000|2022-04-29 17:37:10|163.13|160.73|162.77|160.37|163.13|160.73|162.77|160.37|0
1651253840000|2022-04-29 17:37:20|162.53|160.13|162.65|160.25|162.65|160.25|162.53|160.13|0
1651253850000|2022-04-29 17:37:30|162.71|160.31|162.95|160.55|162.95|160.55|162.65|160.25|0
1651253860000|2022-04-29 17:37:40|163.13|160.73|163.25|160.85|163.25|160.85|163.13|160.73|0
1651253870000|2022-04-29 17:37:50|163.37|160.97|163.61|161.21|163.61|161.21|163.37|160.97|0
1651253880000|2022-04-29 17:38:00|163.73|161.33|163.19|160.79|163.97|161.57|163.19|160.79|0
1651253890000|2022-04-29 17:38:10|163.01|160.61|162.77|160.37|163.01|160.61|162.77|160.37|0
1651253900000|2022-04-29 17:38:20|162.53|160.13|162.05|159.65|162.53|160.13|162.05|159.65|0
1651253910000|2022-04-29 17:38:30|161.69|159.29|161.57|159.17|161.81|159.41|161.45|159.05|0
1651253920000|2022-04-29 17:38:40|161.75|159.35|161.21|158.81|161.75|159.35|161.21|158.81|0
1651253930000|2022-04-29 17:38:50|161.33|158.93|161.57|159.17|161.57|159.17|161.09|158.69|0
1651253940000|2022-04-29 17:39:00|161.63|159.23|161.57|159.17|161.69|159.29|161.45|159.05|0
1651253950000|2022-04-29 17:39:10|161.93|159.53|161.81|159.41|161.93|159.53|161.57|159.17|0
1651253960000|2022-04-29 17:39:20|161.62|159.22|161.45|159.05|161.62|159.22|161.33|158.93|0
1651253970000|2022-04-29 17:39:30|161.57|159.17|161.45|159.05|161.57|159.17|161.45|159.05|0
1651253980000|2022-04-29 17:39:40|161.33|158.93|161.09|158.69|161.33|158.93|161.09|158.69|0
1651253990000|2022-04-29 17:39:50|160.91|158.51|160.61|158.21|161.09|158.69|160.61|158.21|0
1651254000000|2022-04-29 17:40:00|160.73|158.33|160.73|158.33|160.73|158.33|160.73|158.33|0
1651254010000|2022-04-29 17:40:10|160.67|158.27|160.73|158.33|160.73|158.33|160.55|158.15|0
1651254020000|2022-04-29 17:40:20|160.61|158.21|160.25|157.85|160.61|158.21|160.25|157.85|0
1651254030000|2022-04-29 17:40:30|159.9|157.5|159.42|157.02|159.9|157.5|159.42|157.02|0
1651254040000|2022-04-29 17:40:40|159.06|156.66|158.95|156.55|159.18|156.78|158.95|156.55|0
1651254050000|2022-04-29 17:40:50|159.06|156.66|158.94|156.54|159.18|156.78|158.94|156.54|0
1651254060000|2022-04-29 17:41:00|158.71|156.31|158.94|156.54|158.94|156.54|158.59|156.19|0
1651254070000|2022-04-29 17:41:10|159.06|156.66|158.94|156.54|159.06|156.66|158.83|156.43|0
1651254080000|2022-04-29 17:41:20|158.83|156.43|158.94|156.54|158.94|156.54|158.83|156.43|0
1651254090000|2022-04-29 17:41:30|158.83|156.43|158.71|156.31|158.88|156.48|158.71|156.31|0
1651254100000|2022-04-29 17:41:40|159.06|156.66|158.94|156.54|159.06|156.66|158.94|156.54|0
1651254110000|2022-04-29 17:41:50|159.06|156.66|158.94|156.54|159.18|156.78|158.94|156.54|0
1651254120000|2022-04-29 17:42:00|158.83|156.43|158.83|156.43|159.18|156.78|158.83|156.43|0
1651254130000|2022-04-29 17:42:10|159.06|156.66|159.06|156.66|159.18|156.78|159.06|156.66|0
1651254140000|2022-04-29 17:42:20|159.54|157.14|159.42|157.02|159.54|157.14|159.42|157.02|0
1651254150000|2022-04-29 17:42:30|159.18|156.78|158.94|156.54|159.18|156.78|158.94|156.54|0
1651254160000|2022-04-29 17:42:40|158.83|156.43|158.71|156.31|158.83|156.43|158.71|156.31|0
1651254170000|2022-04-29 17:42:50|158.82|156.42|159.18|156.78|159.18|156.78|158.82|156.42|0
1651254180000|2022-04-29 17:43:00|158.94|156.54|159.06|156.66|159.06|156.66|158.88|156.48|0
1651254190000|2022-04-29 17:43:10|158.71|156.31|157.64|155.24|158.71|156.31|157.64|155.24|0
1651254200000|2022-04-29 17:43:20|157.82|155.42|157.64|155.24|157.88|155.48|157.64|155.24|0
1651254210000|2022-04-29 17:43:30|157.52|155.12|157.29|154.89|157.52|155.12|157.29|154.89|0
1651254220000|2022-04-29 17:43:40|157.17|154.77|157.17|154.77|157.29|154.89|157.17|154.77|0
1651254230000|2022-04-29 17:43:50|157.05|154.65|157.17|154.77|157.17|154.77|157.05|154.65|0
1651254240000|2022-04-29 17:44:00|156.94|154.54|156.93|154.53|156.99|154.59|156.93|154.53|0
1651254250000|2022-04-29 17:44:10|156.46|154.06|156.23|153.83|156.46|154.06|156.23|153.83|0
1651254260000|2022-04-29 17:44:20|156.11|153.71|156.35|153.95|156.35|153.95|156.11|153.71|0
1651254270000|2022-04-29 17:44:30|156.58|154.18|156.93|154.53|156.93|154.53|156.46|154.06|0
1651254280000|2022-04-29 17:44:40|156.82|154.42|156.93|154.53|156.93|154.53|156.82|154.42|0
1651254290000|2022-04-29 17:44:50|157.17|154.77|157.17|154.77|157.17|154.77|157.05|154.65|0
1651254300000|2022-04-29 17:45:00|156.82|154.42|157.05|154.65|157.05|154.65|156.82|154.42|0
1651254310000|2022-04-29 17:45:10|156.7|154.3|156.35|153.95|156.7|154.3|156.35|153.95|0
1651254320000|2022-04-29 17:45:20|156.11|153.71|155.99|153.59|156.11|153.71|155.99|153.59|0
1651254330000|2022-04-29 17:45:30|156.11|153.71|155.99|153.59|156.11|153.71|155.99|153.59|0
1651254340000|2022-04-29 17:45:40|156.35|153.95|156.46|154.06|156.46|154.06|156.23|153.83|0
1651254350000|2022-04-29 17:45:50|156.58|154.18|156.35|153.95|156.7|154.3|156.35|153.95|0
1651254360000|2022-04-29 17:46:00|156.11|153.71|155.88|153.48|156.11|153.71|155.76|153.36|0
1651254370000|2022-04-29 17:46:10|155.99|153.59|155.93|153.53|156.11|153.71|155.93|153.53|0
1651254380000|2022-04-29 17:46:20|155.99|153.59|156.11|153.71|156.11|153.71|155.99|153.59|0
1651254390000|2022-04-29 17:46:30|155.99|153.59|155.53|153.13|155.99|153.59|155.53|153.13|0
1651254400000|2022-04-29 17:46:40|155.64|153.24|155.17|152.77|155.64|153.24|155.17|152.77|0
1651254410000|2022-04-29 17:46:50|155.29|152.89|155.17|152.77|155.29|152.89|155.17|152.77|0
1651254420000|2022-04-29 17:47:00|155.29|152.89|155.64|153.24|155.64|153.24|155.29|152.89|0
1651254430000|2022-04-29 17:47:10|155.41|153.01|154.82|152.42|155.41|153.01|154.82|152.42|0
1651254440000|2022-04-29 17:47:20|154.88|152.48|155.17|152.77|155.17|152.77|154.88|152.48|0
1651254450000|2022-04-29 17:47:30|155.06|152.66|155.17|152.77|155.17|152.77|154.94|152.54|0
1651254460000|2022-04-29 17:47:40|155.06|152.66|155.17|152.77|155.17|152.77|155.06|152.66|0
1651254470000|2022-04-29 17:47:50|154.94|152.54|154.82|152.42|154.94|152.54|154.82|152.42|0
1651254480000|2022-04-29 17:48:00|154.71|152.31|154.82|152.42|154.82|152.42|154.71|152.31|0
1651254490000|2022-04-29 17:48:10|154.71|152.31|154.71|152.31|154.82|152.42|154.71|152.31|0
1651254500000|2022-04-29 17:48:20|154.59|152.19|154.82|152.42|154.82|152.42|154.59|152.19|0
1651254510000|2022-04-29 17:48:30|154.71|152.31|155.06|152.66|155.06|152.66|154.71|152.31|0
1651254520000|2022-04-29 17:48:40|155.29|152.89|155.17|152.77|155.41|153.01|155.17|152.77|0
1651254530000|2022-04-29 17:48:50|155.06|152.66|155.06|152.66|155.17|152.77|155.06|152.66|0
1651254540000|2022-04-29 17:49:00|154.71|152.31|154.94|152.54|154.94|152.54|154.71|152.31|0
1651254550000|2022-04-29 17:49:10|154.71|152.31|154.71|152.31|154.71|152.31|154.59|152.19|0
1651254560000|2022-04-29 17:49:20|154.82|152.42|155.29|152.89|155.29|152.89|154.82|152.42|0
1651254570000|2022-04-29 17:49:30|155.41|153.01|155.41|153.01|155.41|153.01|155.29|152.89|0
1651254580000|2022-04-29 17:49:40|154.94|152.54|154.82|152.42|155.06|152.66|154.82|152.42|0
1651254590000|2022-04-29 17:49:50|154.59|152.19|154.71|152.31|154.82|152.42|154.59|152.19|0
1651254600000|2022-04-29 17:50:00|155.29|152.89|155.06|152.66|155.29|152.89|154.94|152.54|0
1651254610000|2022-04-29 17:50:10|155.17|152.77|154.47|152.07|155.17|152.77|154.47|152.07|0
1651254620000|2022-04-29 17:50:20|154.59|152.19|154.82|152.42|154.82|152.42|154.59|152.19|0
1651254630000|2022-04-29 17:50:30|154.7|152.3|154.7|152.3|154.94|152.54|154.7|152.3|0
1651254640000|2022-04-29 17:50:40|154.82|152.42|154.7|152.3|154.82|152.42|154.7|152.3|0
1651254650000|2022-04-29 17:50:50|154.82|152.42|154.7|152.3|154.94|152.54|154.7|152.3|0
1651254660000|2022-04-29 17:51:00|154.59|152.19|154.47|152.07|154.59|152.19|154.47|152.07|0
1651254670000|2022-04-29 17:51:10|154.59|152.19|154.82|152.42|154.82|152.42|154.59|152.19|0
1651254680000|2022-04-29 17:51:20|155.17|152.77|155.81|153.41|155.81|153.41|155.17|152.77|0
1651254690000|2022-04-29 17:51:30|155.64|153.24|155.29|152.89|155.64|153.24|155.29|152.89|0
1651254700000|2022-04-29 17:51:40|155.4|153|155.52|153.12|155.52|153.12|155.29|152.89|0
1651254710000|2022-04-29 17:51:50|155.64|153.24|155.76|153.36|155.87|153.47|155.64|153.24|0
1651254720000|2022-04-29 17:52:00|155.87|153.47|155.75|153.35|155.87|153.47|155.75|153.35|0
1651254730000|2022-04-29 17:52:10|155.87|153.47|155.52|153.12|155.87|153.47|155.52|153.12|0
1651254740000|2022-04-29 17:52:20|155.64|153.24|155.64|153.24|155.64|153.24|155.52|153.12|0
1651254750000|2022-04-29 17:52:30|155.75|153.35|155.52|153.12|155.87|153.47|155.52|153.12|0
1651254760000|2022-04-29 17:52:40|155.4|153|154.82|152.42|155.4|153|154.82|152.42|0
1651254770000|2022-04-29 17:52:50|154.99|152.59|154.94|152.54|154.99|152.59|154.82|152.42|0
1651254780000|2022-04-29 17:53:00|154.7|152.3|155.17|152.77|155.17|152.77|154.7|152.3|0
1651254790000|2022-04-29 17:53:10|154.94|152.54|154.7|152.3|154.94|152.54|154.7|152.3|0
1651254800000|2022-04-29 17:53:20|154.59|152.19|154.47|152.07|154.59|152.19|154.47|152.07|0
1651254810000|2022-04-29 17:53:30|154.35|151.95|154.35|151.95|154.47|152.07|154.35|151.95|0
1651254820000|2022-04-29 17:53:40|154.47|152.07|154.35|151.95|154.47|152.07|154.35|151.95|0
1651254830000|2022-04-29 17:53:50|154.59|152.19|154.24|151.84|154.7|152.3|154.24|151.84|0
1651254840000|2022-04-29 17:54:00|154.47|152.07|154.35|151.95|154.59|152.19|154.35|151.95|0
1651254850000|2022-04-29 17:54:10|154.59|152.19|154.82|152.42|154.82|152.42|154.59|152.19|0
1651254860000|2022-04-29 17:54:20|154.93|152.53|154.7|152.3|154.93|152.53|154.7|152.3|0
1651254870000|2022-04-29 17:54:30|154.82|152.42|154.35|151.95|154.82|152.42|154.35|151.95|0
1651254880000|2022-04-29 17:54:40|154.47|152.07|154.7|152.3|154.7|152.3|154.35|151.95|0
1651254890000|2022-04-29 17:54:50|154.58|152.18|154.47|152.07|154.58|152.18|154.47|152.07|0
1651254900000|2022-04-29 17:55:00|154|151.6|154.12|151.72|154.24|151.84|154|151.6|0
1651254910000|2022-04-29 17:55:10|154.06|151.66|153.89|151.49|154.06|151.66|153.89|151.49|0
1651254920000|2022-04-29 17:55:20|153.77|151.37|153.65|151.25|153.77|151.37|153.65|151.25|0
1651254930000|2022-04-29 17:55:30|153.77|151.37|153.54|151.14|153.77|151.37|153.54|151.14|0
1651254940000|2022-04-29 17:55:40|153.65|151.25|153.65|151.25|153.77|151.37|153.65|151.25|0
1651254950000|2022-04-29 17:55:50|153.77|151.37|154.47|152.07|154.47|152.07|153.77|151.37|0
1651254960000|2022-04-29 17:56:00|154.35|151.95|153.77|151.37|154.35|151.95|153.77|151.37|0
1651254970000|2022-04-29 17:56:10|153.65|151.25|154.23|151.83|154.23|151.83|153.65|151.25|0
1651254980000|2022-04-29 17:56:20|154.35|151.95|154|151.6|154.35|151.95|154|151.6|0
1651254990000|2022-04-29 17:56:30|154.12|151.72|154.12|151.72|154.23|151.83|154.12|151.72|0
1651255000000|2022-04-29 17:56:40|154.35|151.95|154.47|152.07|154.47|152.07|154.35|151.95|0
1651255010000|2022-04-29 17:56:50|154.58|152.18|154.93|152.53|155.05|152.65|154.58|152.18|0
1651255020000|2022-04-29 17:57:00|154.7|152.3|154.7|152.3|154.7|152.3|154.41|152.01|0
1651255030000|2022-04-29 17:57:10|154.93|152.53|154.93|152.53|154.93|152.53|154.82|152.42|0
1651255040000|2022-04-29 17:57:20|154.7|152.3|154.47|152.07|154.7|152.3|154.47|152.07|0
1651255050000|2022-04-29 17:57:30|154.35|151.95|154.12|151.72|154.35|151.95|154.12|151.72|0
1651255060000|2022-04-29 17:57:40|154.23|151.83|154.35|151.95|154.35|151.95|154.23|151.83|0
1651255070000|2022-04-29 17:57:50|154.47|152.07|154.23|151.83|154.47|152.07|154.12|151.72|0
1651255080000|2022-04-29 17:58:00|154.12|151.72|154.12|151.72|154.12|151.72|153.77|151.37|0
1651255090000|2022-04-29 17:58:10|154|151.6|153.94|151.54|154.17|151.77|153.94|151.54|0
1651255100000|2022-04-29 17:58:20|154.12|151.72|154.12|151.72|154.23|151.83|154.12|151.72|0
1651255110000|2022-04-29 17:58:30|153.88|151.48|153.65|151.25|153.88|151.48|153.65|151.25|0
1651255120000|2022-04-29 17:58:40|154|151.6|153.88|151.48|154.12|151.72|153.88|151.48|0
1651255130000|2022-04-29 17:58:50|154|151.6|153.94|151.54|154|151.6|153.88|151.48|0
1651255140000|2022-04-29 17:59:00|154.23|151.83|154.12|151.72|154.58|152.18|154.12|151.72|0
1651255150000|2022-04-29 17:59:10|154|151.6|153.77|151.37|154|151.6|153.71|151.31|0
1651255160000|2022-04-29 17:59:20|153.88|151.48|153.94|151.54|154|151.6|153.77|151.37|0
1651255170000|2022-04-29 17:59:30|154.23|151.83|154.46|152.06|154.46|152.06|154.23|151.83|0
1651255180000|2022-04-29 17:59:40|154.58|152.18|154.23|151.83|154.58|152.18|154.23|151.83|0
1651255190000|2022-04-29 17:59:50|154.11|151.71|154|151.6|154.11|151.71|153.88|151.48|0
1651255200000|2022-04-29 18:00:00|153.88|151.48|154.35|151.95|154.35|151.95|153.88|151.48|0
1651255210000|2022-04-29 18:00:10|154.46|152.06|154|151.6|154.46|152.06|154|151.6|0
1651255220000|2022-04-29 18:00:20|154.23|151.83|153.42|151.02|154.23|151.83|153.42|151.02|0
1651255230000|2022-04-29 18:00:30|153.07|150.67|152.72|150.32|153.07|150.67|152.72|150.32|0
1651255240000|2022-04-29 18:00:40|152.66|150.26|152.72|150.32|152.84|150.44|152.66|150.26|0
1651255250000|2022-04-29 18:00:50|152.61|150.21|152.38|149.98|152.61|150.21|152.38|149.98|0
1651255260000|2022-04-29 18:01:00|152.26|149.86|152.03|149.63|152.26|149.86|152.03|149.63|0
1651255270000|2022-04-29 18:01:10|151.57|149.17|151.68|149.28|151.68|149.28|151.34|148.94|0
1651255280000|2022-04-29 18:01:20|151.57|149.17|151.91|149.51|151.91|149.51|151.57|149.17|0
1651255290000|2022-04-29 18:01:30|152.14|149.74|152.14|149.74|152.14|149.74|152.03|149.63|0
1651255300000|2022-04-29 18:01:40|152.37|149.97|152.61|150.21|152.72|150.32|152.37|149.97|0
1651255310000|2022-04-29 18:01:50|152.49|150.09|152.61|150.21|152.61|150.21|152.37|149.97|0
1651255320000|2022-04-29 18:02:00|152.84|150.44|152.72|150.32|152.95|150.55|152.72|150.32|0
1651255330000|2022-04-29 18:02:10|152.84|150.44|152.14|149.74|152.84|150.44|152.14|149.74|0
1651255340000|2022-04-29 18:02:20|152.26|149.86|152.61|150.21|152.61|150.21|152.26|149.86|0
1651255350000|2022-04-29 18:02:30|152.72|150.32|152.84|150.44|152.84|150.44|152.72|150.32|0
1651255360000|2022-04-29 18:02:40|152.72|150.32|152.72|150.32|153.07|150.67|152.72|150.32|0
1651255370000|2022-04-29 18:02:50|152.84|150.44|152.37|149.97|152.84|150.44|152.37|149.97|0
1651255380000|2022-04-29 18:03:00|152.49|150.09|152.84|150.44|152.84|150.44|152.49|150.09|0
1651255390000|2022-04-29 18:03:10|152.95|150.55|152.72|150.32|152.95|150.55|152.72|150.32|0
1651255400000|2022-04-29 18:03:20|152.49|150.09|152.84|150.44|152.84|150.44|152.49|150.09|0
1651255410000|2022-04-29 18:03:30|152.6|150.2|152.84|150.44|152.84|150.44|152.6|150.2|0
1651255420000|2022-04-29 18:03:40|152.72|150.32|152.89|150.49|152.89|150.49|152.6|150.2|0
1651255430000|2022-04-29 18:03:50|152.95|150.55|153.3|150.9|153.3|150.9|152.95|150.55|0
1651255440000|2022-04-29 18:04:00|152.95|150.55|152.84|150.44|153.07|150.67|152.84|150.44|0
1651255450000|2022-04-29 18:04:10|152.37|149.97|152.14|149.74|152.37|149.97|152.03|149.63|0
1651255460000|2022-04-29 18:04:20|152.26|149.86|152.14|149.74|152.37|149.97|152.14|149.74|0
1651255470000|2022-04-29 18:04:30|152.26|149.86|152.03|149.63|152.26|149.86|152.03|149.63|0
1651255480000|2022-04-29 18:04:40|152.14|149.74|151.91|149.51|152.14|149.74|151.8|149.4|0
1651255490000|2022-04-29 18:04:50|152.03|149.63|152.03|149.63|152.14|149.74|152.03|149.63|0
1651255500000|2022-04-29 18:05:00|152.14|149.74|151.8|149.4|152.14|149.74|151.8|149.4|0
1651255510000|2022-04-29 18:05:10|152.14|149.74|152.37|149.97|152.37|149.97|152.14|149.74|0
1651255520000|2022-04-29 18:05:20|152.03|149.63|151.68|149.28|152.03|149.63|151.68|149.28|0
1651255530000|2022-04-29 18:05:30|151.45|149.05|152.03|149.63|152.03|149.63|151.45|149.05|0
1651255540000|2022-04-29 18:05:40|151.79|149.39|151.56|149.16|151.79|149.39|151.45|149.05|0
1651255550000|2022-04-29 18:05:50|151.22|148.82|151.33|148.93|151.33|148.93|151.22|148.82|0
1651255560000|2022-04-29 18:06:00|151.45|149.05|151.68|149.28|151.68|149.28|151.45|149.05|0
1651255570000|2022-04-29 18:06:10|151.56|149.16|151.56|149.16|151.68|149.28|151.56|149.16|0
1651255580000|2022-04-29 18:06:20|151.45|149.05|151.45|149.05|151.56|149.16|151.45|149.05|0
1651255590000|2022-04-29 18:06:30|151.33|148.93|151.27|148.87|151.33|148.93|151.27|148.87|0
1651255600000|2022-04-29 18:06:40|150.99|148.59|150.99|148.59|151.22|148.82|150.87|148.47|0
1651255610000|2022-04-29 18:06:50|150.87|148.47|150.87|148.47|150.87|148.47|150.87|148.47|0
1651255620000|2022-04-29 18:07:00|150.99|148.59|150.87|148.47|150.99|148.59|150.76|148.36|0
1651255630000|2022-04-29 18:07:10|150.99|148.59|150.76|148.36|150.99|148.59|150.76|148.36|0
1651255640000|2022-04-29 18:07:20|150.87|148.47|150.99|148.59|150.99|148.59|150.87|148.47|0
1651255650000|2022-04-29 18:07:30|150.87|148.47|151.91|149.51|151.91|149.51|150.87|148.47|0
1651255660000|2022-04-29 18:07:40|152.02|149.62|151.79|149.39|152.14|149.74|151.79|149.39|0
1651255670000|2022-04-29 18:07:50|151.56|149.16|151.56|149.16|151.68|149.28|151.22|148.82|0
1651255680000|2022-04-29 18:08:00|151.79|149.39|151.79|149.39|152.14|149.74|151.68|149.28|0
1651255690000|2022-04-29 18:08:10|151.68|149.28|151.56|149.16|151.68|149.28|151.33|148.93|0
1651255700000|2022-04-29 18:08:20|151.68|149.28|151.79|149.39|151.79|149.39|151.68|149.28|0
1651255710000|2022-04-29 18:08:30|151.91|149.51|151.91|149.51|151.91|149.51|151.91|149.51|0
1651255720000|2022-04-29 18:08:40|151.79|149.39|151.56|149.16|151.79|149.39|151.45|149.05|0
1651255730000|2022-04-29 18:08:50|151.45|149.05|151.56|149.16|151.56|149.16|151.45|149.05|0
1651255740000|2022-04-29 18:09:00|151.45|149.05|151.79|149.39|152.02|149.62|151.45|149.05|0
1651255750000|2022-04-29 18:09:10|151.68|149.28|151.79|149.39|151.79|149.39|151.68|149.28|0
1651255760000|2022-04-29 18:09:20|151.91|149.51|152.14|149.74|152.14|149.74|151.91|149.51|0
1651255770000|2022-04-29 18:09:30|152.19|149.79|151.56|149.16|152.19|149.79|151.56|149.16|0
1651255780000|2022-04-29 18:09:40|151.68|149.28|153.61|151.21|153.96|151.56|151.68|149.28|0
1651255790000|2022-04-29 18:09:50|153.5|151.1|153.5|151.1|153.5|151.1|153.27|150.87|0
1651255800000|2022-04-29 18:10:00|153.15|150.75|152.92|150.52|153.15|150.75|152.92|150.52|0
1651255810000|2022-04-29 18:10:10|152.81|150.41|152.46|150.06|152.81|150.41|152.35|149.95|0
1651255820000|2022-04-29 18:10:20|152.23|149.83|152.23|149.83|152.23|149.83|152|149.6|0
1651255830000|2022-04-29 18:10:30|152.69|150.29|153.27|150.87|153.27|150.87|152.46|150.06|0
1651255840000|2022-04-29 18:10:40|153.38|150.98|152.81|150.41|153.38|150.98|152.81|150.41|0
1651255850000|2022-04-29 18:10:50|152.86|150.46|153.04|150.64|153.15|150.75|152.86|150.46|0
1651255860000|2022-04-29 18:11:00|153.38|150.98|153.84|151.44|153.84|151.44|153.38|150.98|0
1651255870000|2022-04-29 18:11:10|154.07|151.67|154.77|152.37|154.77|152.37|154.07|151.67|0
1651255880000|2022-04-29 18:11:20|154.42|152.02|153.84|151.44|154.42|152.02|153.84|151.44|0
1651255890000|2022-04-29 18:11:30|153.73|151.33|153.96|151.56|154.07|151.67|153.73|151.33|0
1651255900000|2022-04-29 18:11:40|153.84|151.44|153.96|151.56|154.19|151.79|153.84|151.44|0
1651255910000|2022-04-29 18:11:50|154.07|151.67|154.13|151.73|154.19|151.79|154.07|151.67|0
1651255920000|2022-04-29 18:12:00|154.19|151.79|154.19|151.79|154.19|151.79|153.96|151.56|0
1651255930000|2022-04-29 18:12:10|154.13|151.73|154.13|151.73|154.19|151.79|154.13|151.73|0
1651255940000|2022-04-29 18:12:20|153.96|151.56|153.96|151.56|153.96|151.56|153.84|151.44|0
1651255950000|2022-04-29 18:12:30|154.07|151.67|153.84|151.44|154.07|151.67|153.84|151.44|0
1651255960000|2022-04-29 18:12:40|153.96|151.56|153.61|151.21|153.96|151.56|153.61|151.21|0
1651255970000|2022-04-29 18:12:50|153.38|150.98|153.38|150.98|153.38|150.98|153.27|150.87|0
1651255980000|2022-04-29 18:13:00|153.61|151.21|153.73|151.33|153.73|151.33|153.61|151.21|0
1651255990000|2022-04-29 18:13:10|153.61|151.21|153.84|151.44|153.84|151.44|153.44|151.04|0
1651256000000|2022-04-29 18:13:20|153.61|151.21|153.38|150.98|153.61|151.21|153.38|150.98|0
1651256010000|2022-04-29 18:13:30|153.27|150.87|153.61|151.21|153.61|151.21|153.27|150.87|0
1651256020000|2022-04-29 18:13:40|153.73|151.33|153.61|151.21|153.84|151.44|153.61|151.21|0
1651256030000|2022-04-29 18:13:50|153.5|151.1|152.92|150.52|153.5|151.1|152.92|150.52|0
1651256040000|2022-04-29 18:14:00|153.03|150.63|153.61|151.21|153.61|151.21|153.03|150.63|0
1651256050000|2022-04-29 18:14:10|153.73|151.33|153.26|150.86|153.73|151.33|153.26|150.86|0
1651256060000|2022-04-29 18:14:20|153.61|151.21|153.73|151.33|153.73|151.33|153.61|151.21|0
1651256070000|2022-04-29 18:14:30|153.84|151.44|153.61|151.21|153.84|151.44|153.61|151.21|0
1651256080000|2022-04-29 18:14:40|153.72|151.32|154.07|151.67|154.07|151.67|153.72|151.32|0
1651256090000|2022-04-29 18:14:50|154.3|151.9|153.96|151.56|154.3|151.9|153.96|151.56|0
1651256100000|2022-04-29 18:15:00|154.88|152.48|155.93|153.53|155.93|153.53|154.88|152.48|0
1651256110000|2022-04-29 18:15:10|155.69|153.29|154.76|152.36|155.69|153.29|154.76|152.36|0
1651256120000|2022-04-29 18:15:20|154.42|152.02|155.11|152.71|155.11|152.71|154.42|152.02|0
1651256130000|2022-04-29 18:15:30|155.05|152.65|155.11|152.71|155.11|152.71|155.05|152.65|0
1651256140000|2022-04-29 18:15:40|154.94|152.54|155.34|152.94|155.34|152.94|154.94|152.54|0
1651256150000|2022-04-29 18:15:50|155.69|153.29|156.16|153.76|156.16|153.76|155.58|153.18|0
1651256160000|2022-04-29 18:16:00|156.27|153.87|156.16|153.76|156.27|153.87|155.81|153.41|0
1651256170000|2022-04-29 18:16:10|156.04|153.64|157.09|154.69|157.09|154.69|156.04|153.64|0
1651256180000|2022-04-29 18:16:20|156.74|154.34|157.56|155.16|157.56|155.16|156.74|154.34|0
1651256190000|2022-04-29 18:16:30|157.32|154.92|157.68|155.28|157.68|155.28|157.32|154.92|0
1651256200000|2022-04-29 18:16:40|157.91|155.51|157.44|155.04|157.91|155.51|157.32|154.92|0
1651256210000|2022-04-29 18:16:50|157.73|155.33|156.97|154.57|157.73|155.33|156.97|154.57|0
1651256220000|2022-04-29 18:17:00|157.21|154.81|156.97|154.57|157.56|155.16|156.97|154.57|0
1651256230000|2022-04-29 18:17:10|156.62|154.22|155.92|153.52|156.62|154.22|155.92|153.52|0
1651256240000|2022-04-29 18:17:20|155.46|153.06|154.53|152.13|155.46|153.06|154.53|152.13|0
1651256250000|2022-04-29 18:17:30|154.47|152.07|154.3|151.9|154.65|152.25|154.3|151.9|0
1651256260000|2022-04-29 18:17:40|154.53|152.13|154.88|152.48|154.88|152.48|154.53|152.13|0
1651256270000|2022-04-29 18:17:50|155.23|152.83|154.88|152.48|155.23|152.83|154.88|152.48|0
1651256280000|2022-04-29 18:18:00|154.76|152.36|154.07|151.67|154.76|152.36|154.07|151.67|0
1651256290000|2022-04-29 18:18:10|154.18|151.78|154.18|151.78|154.41|152.01|154.18|151.78|0
1651256300000|2022-04-29 18:18:20|154.3|151.9|154.53|152.13|154.53|152.13|154.3|151.9|0
1651256310000|2022-04-29 18:18:30|154.41|152.01|154.76|152.36|154.76|152.36|154.41|152.01|0
1651256320000|2022-04-29 18:18:40|154.53|152.13|154.65|152.25|154.65|152.25|154.41|152.01|0
1651256330000|2022-04-29 18:18:50|154.53|152.13|154.65|152.25|154.76|152.36|154.53|152.13|0
1651256340000|2022-04-29 18:19:00|154.53|152.13|154.47|152.07|154.76|152.36|154.41|152.01|0
1651256350000|2022-04-29 18:19:10|154.3|151.9|154.53|152.13|154.53|152.13|154.3|151.9|0
1651256360000|2022-04-29 18:19:20|154.3|151.9|154.53|152.13|154.65|152.25|154.3|151.9|0
1651256370000|2022-04-29 18:19:30|154.3|151.9|154.3|151.9|154.41|152.01|154.3|151.9|0
1651256380000|2022-04-29 18:19:40|154.07|151.67|154.3|151.9|154.3|151.9|153.95|151.55|0
1651256390000|2022-04-29 18:19:50|154.12|151.72|154.64|152.24|154.64|152.24|154.12|151.72|0
1651256400000|2022-04-29 18:20:00|154.41|152.01|153.84|151.44|154.41|152.01|153.84|151.44|0
1651256410000|2022-04-29 18:20:10|153.78|151.38|153.37|150.97|153.78|151.38|153.37|150.97|0
1651256420000|2022-04-29 18:20:20|153.61|151.21|153.37|150.97|153.61|151.21|153.37|150.97|0
1651256430000|2022-04-29 18:20:30|153.31|150.91|153.37|150.97|153.49|151.09|153.31|150.91|0
1651256440000|2022-04-29 18:20:40|153.14|150.74|153.6|151.2|153.6|151.2|153.14|150.74|0
1651256450000|2022-04-29 18:20:50|153.49|151.09|153.2|150.8|153.49|151.09|153.2|150.8|0
1651256460000|2022-04-29 18:21:00|153.26|150.86|153.14|150.74|153.37|150.97|153.03|150.63|0
1651256470000|2022-04-29 18:21:10|152.68|150.28|152.22|149.82|152.68|150.28|152.22|149.82|0
1651256480000|2022-04-29 18:21:20|152.11|149.71|152.22|149.82|152.22|149.82|152|149.6|0
1651256490000|2022-04-29 18:21:30|152|149.6|152.34|149.94|152.39|149.99|152|149.6|0
1651256500000|2022-04-29 18:21:40|152.28|149.88|152.22|149.82|152.34|149.94|152.22|149.82|0
1651256510000|2022-04-29 18:21:50|152.16|149.76|152.22|149.82|152.34|149.94|152.16|149.76|0
1651256520000|2022-04-29 18:22:00|152.16|149.76|152.68|150.28|152.68|150.28|152.16|149.76|0
1651256530000|2022-04-29 18:22:10|152.51|150.11|152.11|149.71|152.51|150.11|152.11|149.71|0
1651256540000|2022-04-29 18:22:20|151.88|149.48|151.99|149.59|151.99|149.59|151.88|149.48|0
1651256550000|2022-04-29 18:22:30|152.22|149.82|151.99|149.59|152.22|149.82|151.99|149.59|0
1651256560000|2022-04-29 18:22:40|152.22|149.82|151.99|149.59|152.34|149.94|151.99|149.59|0
1651256570000|2022-04-29 18:22:50|152.22|149.82|151.99|149.59|152.22|149.82|151.88|149.48|0
1651256580000|2022-04-29 18:23:00|151.77|149.37|151.77|149.37|151.88|149.48|151.77|149.37|0
1651256590000|2022-04-29 18:23:10|151.65|149.25|151.42|149.02|151.77|149.37|151.42|149.02|0
1651256600000|2022-04-29 18:23:20|151.31|148.91|151.54|149.14|151.54|149.14|151.31|148.91|0
1651256610000|2022-04-29 18:23:30|151.65|149.25|151.76|149.36|151.76|149.36|151.54|149.14|0
1651256620000|2022-04-29 18:23:40|151.42|149.02|151.19|148.79|151.42|149.02|151.19|148.79|0
1651256630000|2022-04-29 18:23:50|151.08|148.68|151.19|148.79|151.19|148.79|151.08|148.68|0
1651256640000|2022-04-29 18:24:00|151.08|148.68|151.31|148.91|151.31|148.91|151.08|148.68|0
1651256650000|2022-04-29 18:24:10|151.19|148.79|151.31|148.91|151.42|149.02|151.19|148.79|0
1651256660000|2022-04-29 18:24:20|151.19|148.79|151.08|148.68|151.19|148.79|151.08|148.68|0
1651256670000|2022-04-29 18:24:30|150.96|148.56|151.31|148.91|151.31|148.91|150.96|148.56|0
1651256680000|2022-04-29 18:24:40|151.42|149.02|151.31|148.91|151.42|149.02|151.19|148.79|0
1651256690000|2022-04-29 18:24:50|151.42|149.02|151.42|149.02|151.42|149.02|151.42|149.02|0
1651256700000|2022-04-29 18:25:00|151.54|149.14|151.65|149.25|151.88|149.48|151.54|149.14|0
1651256710000|2022-04-29 18:25:10|151.82|149.42|152.11|149.71|152.11|149.71|151.82|149.42|0
1651256720000|2022-04-29 18:25:20|152.45|150.05|152.34|149.94|152.45|150.05|152.22|149.82|0
1651256730000|2022-04-29 18:25:30|152.45|150.05|152.11|149.71|152.45|150.05|152.11|149.71|0
1651256740000|2022-04-29 18:25:40|151.76|149.36|151.42|149.02|151.76|149.36|151.42|149.02|0
1651256750000|2022-04-29 18:25:50|151.31|148.91|151.31|148.91|151.42|149.02|151.31|148.91|0
1651256760000|2022-04-29 18:26:00|151.42|149.02|151.76|149.36|151.88|149.48|151.42|149.02|0
1651256770000|2022-04-29 18:26:10|151.88|149.48|151.65|149.25|151.88|149.48|151.53|149.13|0
1651256780000|2022-04-29 18:26:20|151.76|149.36|151.99|149.59|151.99|149.59|151.76|149.36|0
1651256790000|2022-04-29 18:26:30|151.88|149.48|152.11|149.71|152.22|149.82|151.88|149.48|0
1651256800000|2022-04-29 18:26:40|151.99|149.59|151.99|149.59|152.11|149.71|151.99|149.59|0
1651256810000|2022-04-29 18:26:50|151.88|149.48|151.88|149.48|151.88|149.48|151.76|149.36|0
1651256820000|2022-04-29 18:27:00|152.11|149.71|152.33|149.93|152.33|149.93|151.99|149.59|0
1651256830000|2022-04-29 18:27:10|152.45|150.05|152.16|149.76|152.56|150.16|152.16|149.76|0
1651256840000|2022-04-29 18:27:20|152.11|149.71|151.88|149.48|152.22|149.82|151.76|149.36|0
1651256850000|2022-04-29 18:27:30|151.99|149.59|152.16|149.76|152.16|149.76|151.88|149.48|0
1651256860000|2022-04-29 18:27:40|152.22|149.82|152.33|149.93|152.45|150.05|152.22|149.82|0
1651256870000|2022-04-29 18:27:50|152.45|150.05|152.45|150.05|152.56|150.16|152.45|150.05|0
1651256880000|2022-04-29 18:28:00|152.68|150.28|152.45|150.05|152.91|150.51|152.45|150.05|0
1651256890000|2022-04-29 18:28:10|152.91|150.51|152.45|150.05|152.91|150.51|152.45|150.05|0
1651256900000|2022-04-29 18:28:20|152.33|149.93|152.45|150.05|152.45|150.05|152.33|149.93|0
1651256910000|2022-04-29 18:28:30|152.56|150.16|152.56|150.16|152.56|150.16|152.45|150.05|0
1651256920000|2022-04-29 18:28:40|152.68|150.28|152.33|149.93|152.68|150.28|152.33|149.93|0
1651256930000|2022-04-29 18:28:50|152.22|149.82|152.33|149.93|152.33|149.93|152.22|149.82|0
1651256940000|2022-04-29 18:29:00|152.22|149.82|152.1|149.7|152.22|149.82|151.99|149.59|0
1651256950000|2022-04-29 18:29:10|151.76|149.36|152.45|150.05|152.45|150.05|151.65|149.25|0
1651256960000|2022-04-29 18:29:20|152.22|149.82|152.62|150.22|152.62|150.22|152.16|149.76|0
1651256970000|2022-04-29 18:29:30|152.45|150.05|152.1|149.7|152.45|150.05|152.1|149.7|0
1651256980000|2022-04-29 18:29:40|152.16|149.76|152.39|149.99|152.45|150.05|152.16|149.76|0
1651256990000|2022-04-29 18:29:50|152.22|149.82|151.93|149.53|152.22|149.82|151.87|149.47|0
1651257000000|2022-04-29 18:30:00|151.87|149.47|151.53|149.13|151.87|149.47|151.53|149.13|0
1651257010000|2022-04-29 18:30:10|151.65|149.25|151.76|149.36|151.76|149.36|151.65|149.25|0
1651257020000|2022-04-29 18:30:20|151.64|149.24|151.42|149.02|151.64|149.24|151.42|149.02|0
1651257030000|2022-04-29 18:30:30|151.59|149.19|151.53|149.13|151.59|149.19|151.53|149.13|0
1651257040000|2022-04-29 18:30:40|151.76|149.36|151.93|149.53|151.93|149.53|151.76|149.36|0
1651257050000|2022-04-29 18:30:50|152.1|149.7|151.76|149.36|152.1|149.7|151.76|149.36|0
1651257060000|2022-04-29 18:31:00|151.3|148.9|151.81|149.41|151.81|149.41|151.3|148.9|0
1651257070000|2022-04-29 18:31:10|151.76|149.36|152.1|149.7|152.1|149.7|151.76|149.36|0
1651257080000|2022-04-29 18:31:20|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1651257090000|2022-04-29 18:31:30|151.36|148.96|151.53|149.13|151.53|149.13|151.3|148.9|0
1651257100000|2022-04-29 18:31:40|151.42|149.02|151.42|149.02|151.53|149.13|151.42|149.02|0
1651257110000|2022-04-29 18:31:50|151.53|149.13|151.19|148.79|151.53|149.13|151.19|148.79|0
1651257120000|2022-04-29 18:32:00|151.3|148.9|151.19|148.79|151.3|148.9|151.07|148.67|0
1651257130000|2022-04-29 18:32:10|150.96|148.56|150.62|148.22|150.96|148.56|150.62|148.22|0
1651257140000|2022-04-29 18:32:20|150.39|147.99|150.84|148.44|150.84|148.44|150.39|147.99|0
1651257150000|2022-04-29 18:32:30|150.96|148.56|151.3|148.9|151.41|149.01|150.96|148.56|0
1651257160000|2022-04-29 18:32:40|151.19|148.79|151.76|149.36|151.76|149.36|151.19|148.79|0
1651257170000|2022-04-29 18:32:50|152.1|149.7|152.67|150.27|152.67|150.27|152.1|149.7|0
1651257180000|2022-04-29 18:33:00|153.02|150.62|152.44|150.04|153.25|150.85|152.44|150.04|0
1651257190000|2022-04-29 18:33:10|152.79|150.39|152.67|150.27|152.9|150.5|152.67|150.27|0
1651257200000|2022-04-29 18:33:20|152.33|149.93|151.87|149.47|152.33|149.93|151.87|149.47|0
1651257210000|2022-04-29 18:33:30|151.93|149.53|151.64|149.24|151.93|149.53|151.64|149.24|0
1651257220000|2022-04-29 18:33:40|151.53|149.13|151.07|148.67|151.53|149.13|151.07|148.67|0
1651257230000|2022-04-29 18:33:50|150.96|148.56|151.41|149.01|151.41|149.01|150.96|148.56|0
1651257240000|2022-04-29 18:34:00|151.64|149.24|151.41|149.01|151.64|149.24|151.18|148.78|0
1651257250000|2022-04-29 18:34:10|151.3|148.9|151.07|148.67|151.3|148.9|150.84|148.44|0
1651257260000|2022-04-29 18:34:20|150.9|148.5|151.41|149.01|151.41|149.01|150.9|148.5|0
1651257270000|2022-04-29 18:34:30|151.64|149.24|151.41|149.01|151.64|149.24|151.24|148.84|0
1651257280000|2022-04-29 18:34:40|151.3|148.9|151.64|149.24|151.64|149.24|151.18|148.78|0
1651257290000|2022-04-29 18:34:50|151.41|149.01|151.18|148.78|151.41|149.01|151.18|148.78|0
1651257300000|2022-04-29 18:35:00|151.24|148.84|151.07|148.67|151.24|148.84|150.96|148.56|0
1651257310000|2022-04-29 18:35:10|151.18|148.78|151.07|148.67|151.41|149.01|151.07|148.67|0
1651257320000|2022-04-29 18:35:20|151.18|148.78|151.53|149.13|151.53|149.13|151.18|148.78|0
1651257330000|2022-04-29 18:35:30|151.64|149.24|152.21|149.81|152.21|149.81|151.64|149.24|0
1651257340000|2022-04-29 18:35:40|152.1|149.7|151.98|149.58|152.33|149.93|151.98|149.58|0
1651257350000|2022-04-29 18:35:50|151.87|149.47|151.87|149.47|152.1|149.7|151.87|149.47|0
1651257360000|2022-04-29 18:36:00|151.3|148.9|151.24|148.84|151.3|148.9|151.24|148.84|0
1651257370000|2022-04-29 18:36:10|150.73|148.33|150.73|148.33|150.73|148.33|150.5|148.1|0
1651257380000|2022-04-29 18:36:20|150.84|148.44|150.39|147.99|150.84|148.44|150.39|147.99|0
1651257390000|2022-04-29 18:36:30|150.5|148.1|150.39|147.99|150.61|148.21|150.27|147.87|0
1651257400000|2022-04-29 18:36:40|150.16|147.76|150.04|147.64|150.16|147.76|150.04|147.64|0
1651257410000|2022-04-29 18:36:50|150.16|147.76|150.21|147.81|150.21|147.81|150.16|147.76|0
1651257420000|2022-04-29 18:37:00|150.16|147.76|150.16|147.76|150.16|147.76|149.7|147.3|0
1651257430000|2022-04-29 18:37:10|149.87|147.47|149.93|147.53|149.93|147.53|149.87|147.47|0
1651257440000|2022-04-29 18:37:20|149.82|147.42|149.59|147.19|149.82|147.42|149.59|147.19|0
1651257450000|2022-04-29 18:37:30|149.7|147.3|149.59|147.19|149.7|147.3|149.59|147.19|0
1651257460000|2022-04-29 18:37:40|149.48|147.08|149.48|147.08|149.48|147.08|149.48|147.08|0
1651257470000|2022-04-29 18:37:50|149.59|147.19|149.59|147.19|149.59|147.19|149.48|147.08|0
1651257480000|2022-04-29 18:38:00|149.36|146.96|149.14|146.74|149.36|146.96|149.14|146.74|0
1651257490000|2022-04-29 18:38:10|149.25|146.85|148.91|146.51|149.25|146.85|148.91|146.51|0
1651257500000|2022-04-29 18:38:20|148.8|146.4|148.8|146.4|148.8|146.4|148.68|146.28|0
1651257510000|2022-04-29 18:38:30|149.02|146.62|149.36|146.96|149.36|146.96|149.02|146.62|0
1651257520000|2022-04-29 18:38:40|149.14|146.74|148.68|146.28|149.14|146.74|148.68|146.28|0
1651257530000|2022-04-29 18:38:50|148.8|146.4|148.68|146.28|148.8|146.4|148.57|146.17|0
1651257540000|2022-04-29 18:39:00|148.8|146.4|148.46|146.06|148.8|146.4|148.46|146.06|0
1651257550000|2022-04-29 18:39:10|148.57|146.17|148.46|146.06|148.68|146.28|148.46|146.06|0
1651257560000|2022-04-29 18:39:20|148.34|145.94|148.23|145.83|148.34|145.94|148.23|145.83|0
1651257570000|2022-04-29 18:39:30|148.34|145.94|148.34|145.94|148.34|145.94|148.23|145.83|0
1651257580000|2022-04-29 18:39:40|148.23|145.83|148.23|145.83|148.34|145.94|148.23|145.83|0
1651257590000|2022-04-29 18:39:50|148.46|146.06|148.01|145.61|148.46|146.06|148.01|145.61|0
1651257600000|2022-04-29 18:40:00|148.23|145.83|148.28|145.88|148.46|146.06|148.23|145.83|0
1651257610000|2022-04-29 18:40:10|148.46|146.06|148.91|146.51|148.91|146.51|148.46|146.06|0
1651257620000|2022-04-29 18:40:20|148.68|146.28|148.46|146.06|148.68|146.28|148.46|146.06|0
1651257630000|2022-04-29 18:40:30|148.68|146.28|148.79|146.39|148.79|146.39|148.57|146.17|0
1651257640000|2022-04-29 18:40:40|149.13|146.73|148.91|146.51|149.13|146.73|148.91|146.51|0
1651257650000|2022-04-29 18:40:50|148.79|146.39|148.91|146.51|149.02|146.62|148.79|146.39|0
1651257660000|2022-04-29 18:41:00|149.25|146.85|149.25|146.85|149.25|146.85|149.25|146.85|0
1651257670000|2022-04-29 18:41:10|149.13|146.73|149.25|146.85|149.25|146.85|149.02|146.62|0
1651257680000|2022-04-29 18:41:20|149.36|146.96|149.13|146.73|149.36|146.96|149.02|146.62|0
1651257690000|2022-04-29 18:41:30|149.02|146.62|149.02|146.62|149.13|146.73|149.02|146.62|0
1651257700000|2022-04-29 18:41:40|149.13|146.73|148.91|146.51|149.13|146.73|148.91|146.51|0
1651257710000|2022-04-29 18:41:50|149.02|146.62|149.02|146.62|149.02|146.62|148.91|146.51|0
1651257720000|2022-04-29 18:42:00|149.13|146.73|149.02|146.62|149.13|146.73|149.02|146.62|0
1651257730000|2022-04-29 18:42:10|148.79|146.39|148.57|146.17|148.79|146.39|148.57|146.17|0
1651257740000|2022-04-29 18:42:20|148.45|146.05|148.79|146.39|148.79|146.39|148.45|146.05|0
1651257750000|2022-04-29 18:42:30|148.91|146.51|148.34|145.94|148.91|146.51|148.34|145.94|0
1651257760000|2022-04-29 18:42:40|148.45|146.05|148.45|146.05|148.68|146.28|148.45|146.05|0
1651257770000|2022-04-29 18:42:50|148.34|145.94|148.57|146.17|148.57|146.17|148.34|145.94|0
1651257780000|2022-04-29 18:43:00|148.34|145.94|148.45|146.05|148.45|146.05|148.34|145.94|0
1651257790000|2022-04-29 18:43:10|148.23|145.83|148.34|145.94|148.45|146.05|148.23|145.83|0
1651257800000|2022-04-29 18:43:20|148.45|146.05|149.02|146.62|149.02|146.62|148.45|146.05|0
1651257810000|2022-04-29 18:43:30|148.91|146.51|149.13|146.73|149.13|146.73|148.91|146.51|0
1651257820000|2022-04-29 18:43:40|148.9|146.5|149.02|146.62|149.02|146.62|148.9|146.5|0
1651257830000|2022-04-29 18:43:50|148.57|146.17|148.68|146.28|148.79|146.39|148.57|146.17|0
1651257840000|2022-04-29 18:44:00|148.45|146.05|148.79|146.39|149.02|146.62|148.45|146.05|0
1651257850000|2022-04-29 18:44:10|148.45|146.05|148.45|146.05|148.45|146.05|148.34|145.94|0
1651257860000|2022-04-29 18:44:20|148.79|146.39|148.79|146.39|148.79|146.39|148.79|146.39|0
1651257870000|2022-04-29 18:44:30|148.57|146.17|148.68|146.28|148.79|146.39|148.57|146.17|0
1651257880000|2022-04-29 18:44:40|148.9|146.5|148.9|146.5|148.9|146.5|148.73|146.33|0
1651257890000|2022-04-29 18:44:50|149.24|146.84|149.36|146.96|149.36|146.96|149.24|146.84|0
1651257900000|2022-04-29 18:45:00|149.7|147.3|148.96|146.56|149.7|147.3|148.79|146.39|0
1651257910000|2022-04-29 18:45:10|148.9|146.5|149.02|146.62|149.02|146.62|148.9|146.5|0
1651257920000|2022-04-29 18:45:20|148.9|146.5|149.02|146.62|149.24|146.84|148.9|146.5|0
1651257930000|2022-04-29 18:45:30|148.9|146.5|148.68|146.28|148.9|146.5|148.68|146.28|0
1651257940000|2022-04-29 18:45:40|148.56|146.16|148.45|146.05|148.56|146.16|148.45|146.05|0
1651257950000|2022-04-29 18:45:50|149.02|146.62|148.79|146.39|149.02|146.62|148.68|146.28|0
1651257960000|2022-04-29 18:46:00|148.9|146.5|148.79|146.39|148.9|146.5|148.79|146.39|0
1651257970000|2022-04-29 18:46:10|145.76|143.36|149.77|147.37|149.77|147.37|145.76|143.36|0
1651257980000|2022-04-29 18:46:20|149.89|147.49|149.89|147.49|149.89|147.49|149.89|147.49|0
1651257990000|2022-04-29 18:46:30|149.77|147.37|149.89|147.49|150.11|147.71|149.77|147.37|0
1651258000000|2022-04-29 18:46:40|149.77|147.37|149.09|146.69|149.77|147.37|149.09|146.69|0
1651258010000|2022-04-29 18:46:50|148.98|146.58|148.76|146.36|149.09|146.69|148.76|146.36|0
1651258020000|2022-04-29 18:47:00|147.97|145.57|147.97|145.57|148.42|146.02|147.97|145.57|0
1651258030000|2022-04-29 18:47:10|147.86|145.46|147.52|145.12|147.86|145.46|147.52|145.12|0
1651258040000|2022-04-29 18:47:20|147.29|144.89|147.74|145.34|147.74|145.34|147.29|144.89|0
1651258050000|2022-04-29 18:47:30|147.86|145.46|147.91|145.51|147.97|145.57|147.86|145.46|0
1651258060000|2022-04-29 18:47:40|147.68|145.28|147.86|145.46|147.97|145.57|147.68|145.28|0
1651258070000|2022-04-29 18:47:50|147.74|145.34|147.86|145.46|147.86|145.46|147.74|145.34|0
1651258080000|2022-04-29 18:48:00|147.85|145.45|147.97|145.57|147.97|145.57|147.63|145.23|0
1651258090000|2022-04-29 18:48:10|147.85|145.45|147.85|145.45|147.97|145.57|147.85|145.45|0
1651258100000|2022-04-29 18:48:20|147.74|145.34|147.52|145.12|147.85|145.45|147.52|145.12|0
1651258110000|2022-04-29 18:48:30|147.63|145.23|147.41|145.01|147.63|145.23|147.41|145.01|0
1651258120000|2022-04-29 18:48:40|147.29|144.89|147.07|144.67|147.41|145.01|147.07|144.67|0
1651258130000|2022-04-29 18:48:50|147.18|144.78|147.18|144.78|147.18|144.78|147.07|144.67|0
1651258140000|2022-04-29 18:49:00|147.29|144.89|147.63|145.23|147.74|145.34|147.29|144.89|0
1651258150000|2022-04-29 18:49:10|147.97|145.57|147.52|145.12|147.97|145.57|147.52|145.12|0
1651258160000|2022-04-29 18:49:20|147.41|145.01|147.18|144.78|147.41|145.01|147.18|144.78|0
1651258170000|2022-04-29 18:49:30|146.85|144.45|147.07|144.67|147.07|144.67|146.85|144.45|0
1651258180000|2022-04-29 18:49:40|146.85|144.45|146.62|144.22|146.85|144.45|146.62|144.22|0
1651258190000|2022-04-29 18:49:50|146.73|144.33|146.17|143.77|146.73|144.33|146.17|143.77|0
1651258200000|2022-04-29 18:50:00|146.29|143.89|146.51|144.11|146.51|144.11|146.29|143.89|0
1651258210000|2022-04-29 18:50:10|146.62|144.22|146.62|144.22|146.62|144.22|146.51|144.11|0
1651258220000|2022-04-29 18:50:20|146.51|144.11|146.51|144.11|146.51|144.11|146.51|144.11|0
1651258230000|2022-04-29 18:50:30|146.62|144.22|146.51|144.11|146.73|144.33|146.51|144.11|0
1651258240000|2022-04-29 18:50:40|146.29|143.89|146.4|144|146.4|144|146.29|143.89|0
1651258250000|2022-04-29 18:50:50|146.51|144.11|146.29|143.89|146.51|144.11|146.29|143.89|0
1651258260000|2022-04-29 18:51:00|146.17|143.77|146.4|144|146.45|144.05|146.17|143.77|0
1651258270000|2022-04-29 18:51:10|146.51|144.11|146.84|144.44|146.84|144.44|146.51|144.11|0
1651258280000|2022-04-29 18:51:20|146.51|144.11|146.17|143.77|146.51|144.11|146.17|143.77|0
1651258290000|2022-04-29 18:51:30|146.4|144|146.23|143.83|146.62|144.22|146.23|143.83|0
1651258300000|2022-04-29 18:51:40|146.4|144|146.51|144.11|146.51|144.11|146.4|144|0
1651258310000|2022-04-29 18:51:50|146.62|144.22|146.51|144.11|146.62|144.22|146.51|144.11|0
1651258320000|2022-04-29 18:52:00|146.4|144|146.34|143.94|146.51|144.11|146.17|143.77|0
1651258330000|2022-04-29 18:52:10|146.17|143.77|146.28|143.88|146.4|144|146.17|143.77|0
1651258340000|2022-04-29 18:52:20|146.17|143.77|146.28|143.88|146.51|144.11|146.17|143.77|0
1651258350000|2022-04-29 18:52:30|146.17|143.77|146.06|143.66|146.17|143.77|146.06|143.66|0
1651258360000|2022-04-29 18:52:40|146.17|143.77|146.28|143.88|146.28|143.88|146.11|143.71|0
1651258370000|2022-04-29 18:52:50|146.17|143.77|146.28|143.88|146.28|143.88|146.17|143.77|0
1651258380000|2022-04-29 18:53:00|146.06|143.66|145.95|143.55|146.17|143.77|145.95|143.55|0
1651258390000|2022-04-29 18:53:10|146.06|143.66|146.06|143.66|146.06|143.66|146.06|143.66|0
1651258400000|2022-04-29 18:53:20|145.95|143.55|145.5|143.1|145.95|143.55|145.5|143.1|0
1651258410000|2022-04-29 18:53:30|145.62|143.22|145.17|142.77|145.62|143.22|145.17|142.77|0
1651258420000|2022-04-29 18:53:40|145.28|142.88|145.39|142.99|145.5|143.1|145.17|142.77|0
1651258430000|2022-04-29 18:53:50|145.28|142.88|145.06|142.66|145.28|142.88|145.06|142.66|0
1651258440000|2022-04-29 18:54:00|145.17|142.77|145.28|142.88|145.28|142.88|145.06|142.66|0
1651258450000|2022-04-29 18:54:10|145.39|142.99|145.61|143.21|145.61|143.21|145.39|142.99|0
1651258460000|2022-04-29 18:54:20|145.39|142.99|145.17|142.77|145.39|142.99|145.06|142.66|0
1651258470000|2022-04-29 18:54:30|145.06|142.66|145.17|142.77|145.17|142.77|145.06|142.66|0
1651258480000|2022-04-29 18:54:40|145.39|142.99|145.06|142.66|145.39|142.99|145.06|142.66|0
1651258490000|2022-04-29 18:54:50|144.95|142.55|144.95|142.55|144.95|142.55|144.95|142.55|0
1651258500000|2022-04-29 18:55:00|144.84|142.44|144.39|141.99|144.84|142.44|144.39|141.99|0
1651258510000|2022-04-29 18:55:10|144.17|141.77|144.17|141.77|144.28|141.88|144.17|141.77|0
1651258520000|2022-04-29 18:55:20|144.28|141.88|144.17|141.77|144.28|141.88|144.17|141.77|0
1651258530000|2022-04-29 18:55:30|144.39|141.99|144.28|141.88|144.39|141.99|144.28|141.88|0
1651258540000|2022-04-29 18:55:40|144.39|141.99|144.17|141.77|144.39|141.99|144.17|141.77|0
1651258550000|2022-04-29 18:55:50|144.28|141.88|144.5|142.1|144.5|142.1|144.17|141.77|0
1651258560000|2022-04-29 18:56:00|145.17|142.77|145.39|142.99|145.39|142.99|145.17|142.77|0
1651258570000|2022-04-29 18:56:10|145.17|142.77|144.5|142.1|145.17|142.77|144.5|142.1|0
1651258580000|2022-04-29 18:56:20|144.61|142.21|144.61|142.21|144.72|142.32|144.61|142.21|0
1651258590000|2022-04-29 18:56:30|144.39|141.99|144.61|142.21|144.72|142.32|144.39|141.99|0
1651258600000|2022-04-29 18:56:40|144.5|142.1|145.17|142.77|145.17|142.77|144.5|142.1|0
1651258610000|2022-04-29 18:56:50|145.28|142.88|145.39|142.99|145.39|142.99|145.17|142.77|0
1651258620000|2022-04-29 18:57:00|145.5|143.1|145.33|142.93|145.5|143.1|145.17|142.77|0
1651258630000|2022-04-29 18:57:10|145.61|143.21|146.06|143.66|146.06|143.66|145.61|143.21|0
1651258640000|2022-04-29 18:57:20|146.28|143.88|146.39|143.99|146.5|144.1|146.17|143.77|0
1651258650000|2022-04-29 18:57:30|146.56|144.16|146.84|144.44|146.95|144.55|146.56|144.16|0
1651258660000|2022-04-29 18:57:40|147.17|144.77|147.4|145|147.4|145|147.17|144.77|0
1651258670000|2022-04-29 18:57:50|147.51|145.11|146.95|144.55|147.51|145.11|146.95|144.55|0
1651258680000|2022-04-29 18:58:00|147.17|144.77|147.62|145.22|147.62|145.22|147.17|144.77|0
1651258690000|2022-04-29 18:58:10|147.51|145.11|147.4|145|147.51|145.11|147.34|144.94|0
1651258700000|2022-04-29 18:58:20|147.29|144.89|147.17|144.77|147.29|144.89|147.17|144.77|0
1651258710000|2022-04-29 18:58:30|147.06|144.66|146.06|143.66|147.06|144.66|146.06|143.66|0
1651258720000|2022-04-29 18:58:40|146.5|144.1|147.06|144.66|147.06|144.66|146.5|144.1|0
1651258730000|2022-04-29 18:58:50|147.29|144.89|147.17|144.77|147.4|145|147.17|144.77|0
1651258740000|2022-04-29 18:59:00|147.29|144.89|148.3|145.9|148.3|145.9|147.29|144.89|0
1651258750000|2022-04-29 18:59:10|148.18|145.78|147.85|145.45|148.18|145.78|147.85|145.45|0
1651258760000|2022-04-29 18:59:20|147.96|145.56|148.07|145.67|148.07|145.67|147.73|145.33|0
1651258770000|2022-04-29 18:59:30|148.18|145.78|148.18|145.78|148.18|145.78|147.96|145.56|0
1651258780000|2022-04-29 18:59:40|148.63|146.23|148.07|145.67|148.63|146.23|148.07|145.67|0
1651258790000|2022-04-29 18:59:50|147.85|145.45|147.73|145.33|147.85|145.45|147.73|145.33|0
1651258800000|2022-04-29 19:00:00|147.51|145.11|147.4|145|147.62|145.22|147.4|145|0
1651258810000|2022-04-29 19:00:10|147.28|144.88|146.95|144.55|147.28|144.88|146.72|144.32|0
1651258820000|2022-04-29 19:00:20|146.84|144.44|146.61|144.21|146.84|144.44|146.5|144.1|0
1651258830000|2022-04-29 19:00:30|146.11|143.71|145.83|143.43|146.11|143.71|145.72|143.32|0
1651258840000|2022-04-29 19:00:40|145.72|143.32|145.94|143.54|145.94|143.54|145.61|143.21|0
1651258850000|2022-04-29 19:00:50|145.83|143.43|145.94|143.54|145.94|143.54|145.83|143.43|0
1651258860000|2022-04-29 19:01:00|146.05|143.65|145.61|143.21|146.05|143.65|145.5|143.1|0
1651258870000|2022-04-29 19:01:10|145.5|143.1|145.05|142.65|145.61|143.21|145.05|142.65|0
1651258880000|2022-04-29 19:01:20|145.16|142.76|145.39|142.99|145.39|142.99|145.16|142.76|0
1651258890000|2022-04-29 19:01:30|145.5|143.1|145.5|143.1|145.5|143.1|145.27|142.87|0
1651258900000|2022-04-29 19:01:40|145.61|143.21|146|143.6|146|143.6|145.5|143.1|0
1651258910000|2022-04-29 19:01:50|146.28|143.88|146.39|143.99|146.5|144.1|146.17|143.77|0
1651258920000|2022-04-29 19:02:00|146.28|143.88|146.5|144.1|146.5|144.1|146.16|143.76|0
1651258930000|2022-04-29 19:02:10|146.83|144.43|147.51|145.11|147.51|145.11|146.83|144.43|0
1651258940000|2022-04-29 19:02:20|147.73|145.33|147.17|144.77|147.73|145.33|147.17|144.77|0
1651258950000|2022-04-29 19:02:30|146.72|144.32|147.28|144.88|147.28|144.88|146.72|144.32|0
1651258960000|2022-04-29 19:02:40|147.73|145.33|147.17|144.77|147.73|145.33|147.17|144.77|0
1651258970000|2022-04-29 19:02:50|147.45|145.05|147.17|144.77|147.45|145.05|147.17|144.77|0
1651258980000|2022-04-29 19:03:00|147.06|144.66|147.62|145.22|147.62|145.22|147.06|144.66|0
1651258990000|2022-04-29 19:03:10|147.73|145.33|147.73|145.33|147.95|145.55|147.73|145.33|0
1651259000000|2022-04-29 19:03:20|147.51|145.11|147.39|144.99|147.51|145.11|147.17|144.77|0
1651259010000|2022-04-29 19:03:30|147.51|145.11|147.51|145.11|147.51|145.11|147.06|144.66|0
1651259020000|2022-04-29 19:03:40|147.62|145.22|147.62|145.22|147.73|145.33|147.62|145.22|0
1651259030000|2022-04-29 19:03:50|147.28|144.88|147.28|144.88|147.39|144.99|147.17|144.77|0
1651259040000|2022-04-29 19:04:00|147.17|144.77|147.17|144.77|147.39|144.99|147.06|144.66|0
1651259050000|2022-04-29 19:04:10|146.94|144.54|146.72|144.32|147.17|144.77|146.72|144.32|0
1651259060000|2022-04-29 19:04:20|146.61|144.21|146.94|144.54|146.94|144.54|146.5|144.1|0
1651259070000|2022-04-29 19:04:30|146.72|144.32|146.83|144.43|146.83|144.43|146.61|144.21|0
1651259080000|2022-04-29 19:04:40|146.61|144.21|147.06|144.66|147.06|144.66|146.61|144.21|0
1651259090000|2022-04-29 19:04:50|146.94|144.54|146.77|144.37|147.17|144.77|146.72|144.32|0
1651259100000|2022-04-29 19:05:00|147.06|144.66|146.5|144.1|147.06|144.66|146.5|144.1|0
1651259110000|2022-04-29 19:05:10|146.39|143.99|145.83|143.43|146.39|143.99|145.83|143.43|0
1651259120000|2022-04-29 19:05:20|145.94|143.54|145.49|143.09|145.94|143.54|145.49|143.09|0
1651259130000|2022-04-29 19:05:30|145.33|142.93|145.38|142.98|145.38|142.98|145.27|142.87|0
1651259140000|2022-04-29 19:05:40|145.27|142.87|145.6|143.2|145.6|143.2|145.27|142.87|0
1651259150000|2022-04-29 19:05:50|145.72|143.32|145.27|142.87|145.72|143.32|145.27|142.87|0
1651259160000|2022-04-29 19:06:00|145.16|142.76|145.05|142.65|145.16|142.76|145.05|142.65|0
1651259170000|2022-04-29 19:06:10|145.16|142.76|145.16|142.76|145.16|142.76|145.05|142.65|0
1651259180000|2022-04-29 19:06:20|144.83|142.43|144.83|142.43|144.83|142.43|144.61|142.21|0
1651259190000|2022-04-29 19:06:30|144.72|142.32|144.72|142.32|144.72|142.32|144.72|142.32|0
1651259200000|2022-04-29 19:06:40|144.61|142.21|144.83|142.43|144.83|142.43|144.61|142.21|0
1651259210000|2022-04-29 19:06:50|144.72|142.32|144.61|142.21|144.72|142.32|144.61|142.21|0
1651259220000|2022-04-29 19:07:00|144.49|142.09|144.49|142.09|144.61|142.21|144.49|142.09|0
1651259230000|2022-04-29 19:07:10|144.6|142.2|144.49|142.09|144.72|142.32|144.49|142.09|0
1651259240000|2022-04-29 19:07:20|144.16|141.76|144.38|141.98|144.38|141.98|144.16|141.76|0
1651259250000|2022-04-29 19:07:30|144.49|142.09|144.49|142.09|144.49|142.09|144.38|141.98|0
1651259260000|2022-04-29 19:07:40|144.38|141.98|144.38|141.98|144.49|142.09|144.38|141.98|0
1651259270000|2022-04-29 19:07:50|144.27|141.87|143.94|141.54|144.27|141.87|143.72|141.32|0
1651259280000|2022-04-29 19:08:00|143.72|141.32|143.61|141.21|143.83|141.43|143.61|141.21|0
1651259290000|2022-04-29 19:08:10|143.5|141.1|143.28|140.88|143.5|141.1|143.17|140.77|0
1651259300000|2022-04-29 19:08:20|143.39|140.99|143.17|140.77|143.39|140.99|143.17|140.77|0
1651259310000|2022-04-29 19:08:30|143.06|140.66|142.95|140.55|143.06|140.66|142.95|140.55|0
1651259320000|2022-04-29 19:08:40|143.06|140.66|143.28|140.88|143.39|140.99|143.06|140.66|0
1651259330000|2022-04-29 19:08:50|143.5|141.1|143.94|141.54|143.94|141.54|143.5|141.1|0
1651259340000|2022-04-29 19:09:00|144.16|141.76|143.72|141.32|144.16|141.76|143.72|141.32|0
1651259350000|2022-04-29 19:09:10|143.5|141.1|143.83|141.43|143.83|141.43|143.39|140.99|0
1651259360000|2022-04-29 19:09:20|143.94|141.54|143.39|140.99|143.94|141.54|143.28|140.88|0
1651259370000|2022-04-29 19:09:30|143.28|140.88|143.28|140.88|143.39|140.99|143.17|140.77|0
1651259390000|2022-04-29 19:09:50|142.95|140.55|142.95|140.55|142.95|140.55|142.84|140.44|0
1651259400000|2022-04-29 19:10:00|143.06|140.66|142.84|140.44|143.06|140.66|142.84|140.44|0
1651259410000|2022-04-29 19:10:10|142.95|140.55|142.78|140.38|142.95|140.55|142.73|140.33|0
1651259420000|2022-04-29 19:10:20|142.84|140.44|142.73|140.33|142.84|140.44|142.73|140.33|0
1651259430000|2022-04-29 19:10:30|142.51|140.11|142.51|140.11|142.51|140.11|142.4|140|0
1651259440000|2022-04-29 19:10:40|142.62|140.22|142.73|140.33|142.84|140.44|142.62|140.22|0
1651259450000|2022-04-29 19:10:50|142.62|140.22|142.84|140.44|142.84|140.44|142.62|140.22|0
1651259460000|2022-04-29 19:11:00|142.95|140.55|143.39|140.99|143.39|140.99|142.95|140.55|0
1651259470000|2022-04-29 19:11:10|143.83|141.43|143.06|140.66|143.83|141.43|143.06|140.66|0
1651259480000|2022-04-29 19:11:20|143.39|140.99|143.72|141.32|143.72|141.32|143.39|140.99|0
1651259490000|2022-04-29 19:11:30|143.83|141.43|143.5|141.1|143.83|141.43|143.5|141.1|0
1651259500000|2022-04-29 19:11:40|143.28|140.88|143.5|141.1|143.5|141.1|143.28|140.88|0
1651259510000|2022-04-29 19:11:50|143.39|140.99|143.39|140.99|143.39|140.99|143.28|140.88|0
1651259520000|2022-04-29 19:12:00|143.17|140.77|142.84|140.44|143.17|140.77|142.84|140.44|0
1651259530000|2022-04-29 19:12:10|142.73|140.33|142.73|140.33|142.73|140.33|142.62|140.22|0
1651259540000|2022-04-29 19:12:20|142.62|140.22|142.62|140.22|142.67|140.27|142.62|140.22|0
1651259550000|2022-04-29 19:12:30|142.51|140.11|142.51|140.11|142.51|140.11|142.51|140.11|0
1651259560000|2022-04-29 19:12:40|142.62|140.22|142.51|140.11|142.73|140.33|142.51|140.11|0
1651259570000|2022-04-29 19:12:50|142.73|140.33|142.62|140.22|142.73|140.33|142.4|140|0
1651259580000|2022-04-29 19:13:00|142.4|140|142.51|140.11|142.51|140.11|142.4|140|0
1651259590000|2022-04-29 19:13:10|142.4|140|141.96|139.56|142.4|140|141.96|139.56|0
1651259600000|2022-04-29 19:13:20|141.85|139.45|141.96|139.56|141.96|139.56|141.74|139.34|0
1651259610000|2022-04-29 19:13:30|142.18|139.78|142.5|140.1|142.51|140.11|142.18|139.78|0
1651259620000|2022-04-29 19:13:40|142.29|139.89|142.01|139.61|142.29|139.89|142.01|139.61|0
1651259630000|2022-04-29 19:13:50|141.3|138.9|140.86|138.46|141.3|138.9|140.86|138.46|0
1651259640000|2022-04-29 19:14:00|140.65|138.25|140.32|137.92|140.65|138.25|140.32|137.92|0
1651259650000|2022-04-29 19:14:10|140.1|137.7|140.43|138.03|140.43|138.03|140.1|137.7|0
1651259660000|2022-04-29 19:14:20|140.76|138.36|140.76|138.36|140.76|138.36|140.65|138.25|0
1651259670000|2022-04-29 19:14:30|140.86|138.46|140.86|138.46|140.86|138.46|140.76|138.36|0
1651259680000|2022-04-29 19:14:40|140.97|138.57|140.65|138.25|140.97|138.57|140.65|138.25|0
1651259690000|2022-04-29 19:14:50|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1651259700000|2022-04-29 19:15:00|140.65|138.25|145.38|142.98|145.38|142.98|140.65|138.25|0
1651259710000|2022-04-29 19:15:10|143.75|141.35|144.08|141.68|144.08|141.68|143.64|141.24|0
1651259720000|2022-04-29 19:15:20|144.41|142.01|143.64|141.24|144.41|142.01|143.64|141.24|0
1651259730000|2022-04-29 19:15:30|143.53|141.13|143.53|141.13|143.53|141.13|143.31|140.91|0
1651259740000|2022-04-29 19:15:40|143.64|141.24|143.31|140.91|143.64|141.24|143.31|140.91|0
1651259750000|2022-04-29 19:15:50|143.2|140.8|143.2|140.8|143.2|140.8|143.2|140.8|0
1651259760000|2022-04-29 19:16:00|143.31|140.91|143.52|141.12|143.53|141.13|143.31|140.91|0
1651259770000|2022-04-29 19:16:10|143.42|141.02|142.65|140.25|143.42|141.02|142.65|140.25|0
1651259780000|2022-04-29 19:16:20|142.54|140.14|142.43|140.03|142.65|140.25|142.43|140.03|0
1651259790000|2022-04-29 19:16:30|142.32|139.92|142.98|140.58|142.98|140.58|142.32|139.92|0
1651259800000|2022-04-29 19:16:40|142.76|140.36|142.37|139.97|142.76|140.36|142.37|139.97|0
1651259810000|2022-04-29 19:16:50|142.32|139.92|142.43|140.03|142.43|140.03|142.21|139.81|0
1651259820000|2022-04-29 19:17:00|142.21|139.81|142.43|140.03|142.43|140.03|142.15|139.75|0
1651259830000|2022-04-29 19:17:10|142.92|140.52|143.3|140.9|143.3|140.9|142.92|140.52|0
1651259840000|2022-04-29 19:17:20|143.52|141.12|143.09|140.69|143.52|141.12|143.09|140.69|0
1651259850000|2022-04-29 19:17:30|143.41|141.01|143.96|141.56|143.96|141.56|143.41|141.01|0
1651259860000|2022-04-29 19:17:40|144.18|141.78|144.73|142.33|144.73|142.33|144.18|141.78|0
1651259870000|2022-04-29 19:17:50|145.07|142.67|145.07|142.67|145.07|142.67|144.73|142.33|0
1651259880000|2022-04-29 19:18:00|144.84|142.44|145.4|143|145.51|143.11|144.84|142.44|0
1651259890000|2022-04-29 19:18:10|145.51|143.11|145.73|143.33|145.73|143.33|145.51|143.11|0
1651259900000|2022-04-29 19:18:20|145.62|143.22|145.51|143.11|145.84|143.44|145.51|143.11|0
1651259910000|2022-04-29 19:18:30|145.4|143|145.06|142.66|145.4|143|145.06|142.66|0
1651259920000|2022-04-29 19:18:40|145.18|142.78|144.68|142.28|145.18|142.78|144.4|142|0
1651259930000|2022-04-29 19:18:50|144.73|142.33|145.18|142.78|145.18|142.78|144.73|142.33|0
1651259940000|2022-04-29 19:19:00|145.06|142.66|145.73|143.33|145.73|143.33|145.06|142.66|0
1651259950000|2022-04-29 19:19:10|146.17|143.77|146.17|143.77|146.62|144.22|146.17|143.77|0
1651259960000|2022-04-29 19:19:20|145.84|143.44|146.17|143.77|146.17|143.77|145.84|143.44|0
1651259970000|2022-04-29 19:19:30|146.28|143.88|146.73|144.33|146.73|144.33|146.28|143.88|0
1651259980000|2022-04-29 19:19:40|146.62|144.22|146.56|144.16|146.62|144.22|146.39|143.99|0
1651259990000|2022-04-29 19:19:50|146.5|144.1|146.39|143.99|146.5|144.1|146.17|143.77|0
1651260000000|2022-04-29 19:20:00|146.62|144.22|146.5|144.1|146.73|144.33|146.5|144.1|0
1651260010000|2022-04-29 19:20:10|146.39|143.99|146.17|143.77|146.39|143.99|146.17|143.77|0
1651260020000|2022-04-29 19:20:20|146.28|143.88|145.62|143.22|146.28|143.88|145.62|143.22|0
1651260030000|2022-04-29 19:20:30|145.01|142.61|144.31|141.91|145.01|142.61|144.09|141.69|0
1651260040000|2022-04-29 19:20:40|144.53|142.13|144.53|142.13|144.53|142.13|144.31|141.91|0
1651260050000|2022-04-29 19:20:50|144.86|142.46|144.75|142.35|144.86|142.46|144.42|142.02|0
1651260060000|2022-04-29 19:21:00|144.64|142.24|144.42|142.02|144.64|142.24|144.42|142.02|0
1651260070000|2022-04-29 19:21:10|144.09|141.69|143.54|141.14|144.09|141.69|143.54|141.14|0
1651260080000|2022-04-29 19:21:20|143.1|140.7|142.77|140.37|143.1|140.7|142.77|140.37|0
1651260090000|2022-04-29 19:21:30|142.88|140.48|143.21|140.81|143.21|140.81|142.88|140.48|0
1651260100000|2022-04-29 19:21:40|143.32|140.92|143.32|140.92|143.32|140.92|142.88|140.48|0
1651260110000|2022-04-29 19:21:50|143.1|140.7|142.88|140.48|143.21|140.81|142.88|140.48|0
1651260120000|2022-04-29 19:22:00|142.77|140.37|142.71|140.31|142.88|140.48|142.71|140.31|0
1651260130000|2022-04-29 19:22:10|142.66|140.26|142.88|140.48|142.88|140.48|142.66|140.26|0
1651260140000|2022-04-29 19:22:20|142.99|140.59|143.74|141.34|143.74|141.34|142.99|140.59|0
1651260150000|2022-04-29 19:22:30|143.52|141.12|143.52|141.12|143.63|141.23|143.52|141.12|0
1651260160000|2022-04-29 19:22:40|143.63|141.23|143.74|141.34|143.79|141.39|143.63|141.23|0
1651260170000|2022-04-29 19:22:50|143.96|141.56|143.74|141.34|143.96|141.56|143.74|141.34|0
1651260180000|2022-04-29 19:23:00|143.52|141.12|143.41|141.01|143.52|141.12|143.41|141.01|0
1651260190000|2022-04-29 19:23:10|143.52|141.12|143.52|141.12|143.52|141.12|143.41|141.01|0
1651260200000|2022-04-29 19:23:20|143.74|141.34|144.51|142.11|144.51|142.11|143.74|141.34|0
1651260210000|2022-04-29 19:23:30|144.4|142|144.73|142.33|144.73|142.33|144.4|142|0
1651260220000|2022-04-29 19:23:40|144.67|142.27|144.18|141.78|144.84|142.44|144.18|141.78|0
1651260230000|2022-04-29 19:23:50|144.4|142|144.73|142.33|144.84|142.44|144.4|142|0
1651260240000|2022-04-29 19:24:00|144.84|142.44|145.84|143.44|145.84|143.44|144.84|142.44|0
1651260250000|2022-04-29 19:24:10|146.06|143.66|146.17|143.77|146.17|143.77|146.06|143.66|0
1651260260000|2022-04-29 19:24:20|146.06|143.66|146.17|143.77|146.28|143.88|146.06|143.66|0
1651260270000|2022-04-29 19:24:30|146.06|143.66|146.06|143.66|146.61|144.21|146.06|143.66|0
1651260280000|2022-04-29 19:24:40|145.95|143.55|146.17|143.77|146.17|143.77|145.95|143.55|0
1651260290000|2022-04-29 19:24:50|145.72|143.32|145.61|143.21|145.72|143.32|145.39|142.99|0
1651260300000|2022-04-29 19:25:00|145.39|142.99|145.5|143.1|145.5|143.1|145.39|142.99|0
1651260310000|2022-04-29 19:25:10|145.61|143.21|145.39|142.99|145.61|143.21|145.39|142.99|0
1651260320000|2022-04-29 19:25:20|146.06|143.66|146.06|143.66|146.06|143.66|145.83|143.43|0
1651260330000|2022-04-29 19:25:30|146.5|144.1|146.72|144.32|147.06|144.66|146.5|144.1|0
1651260340000|2022-04-29 19:25:40|146.61|144.21|146.39|143.99|146.61|144.21|146.39|143.99|0
1651260350000|2022-04-29 19:25:50|146.06|143.66|145.72|143.32|146.06|143.66|145.72|143.32|0
1651260360000|2022-04-29 19:26:00|145.83|143.43|146.61|144.21|146.61|144.21|145.83|143.43|0
1651260370000|2022-04-29 19:26:10|146.72|144.32|146.61|144.21|146.72|144.32|146.28|143.88|0
1651260380000|2022-04-29 19:26:20|146.83|144.43|145.83|143.43|146.83|144.43|145.83|143.43|0
1651260390000|2022-04-29 19:26:30|145.72|143.32|145.5|143.1|145.72|143.32|145.39|142.99|0
1651260400000|2022-04-29 19:26:40|145.39|142.99|144.4|142|145.39|142.99|144.4|142|0
1651260410000|2022-04-29 19:26:50|144.51|142.11|144.95|142.55|144.95|142.55|144.51|142.11|0
1651260420000|2022-04-29 19:27:00|145.06|142.66|144.45|142.05|145.06|142.66|144.18|141.78|0
1651260430000|2022-04-29 19:27:10|144.29|141.89|143.96|141.56|144.29|141.89|143.96|141.56|0
1651260440000|2022-04-29 19:27:20|144.07|141.67|144.18|141.78|144.18|141.78|144.07|141.67|0
1651260450000|2022-04-29 19:27:30|144.4|142|143.74|141.34|144.4|142|143.74|141.34|0
1651260460000|2022-04-29 19:27:40|143.63|141.23|143.73|141.33|143.73|141.33|143.63|141.23|0
1651260470000|2022-04-29 19:27:50|144.06|141.66|143.41|141.01|144.06|141.66|143.41|141.01|0
1651260480000|2022-04-29 19:28:00|143.52|141.12|141.9|139.5|143.52|141.12|141.9|139.5|0
1651260490000|2022-04-29 19:28:10|142.01|139.61|141.9|139.5|142.01|139.61|141.9|139.5|0
1651260500000|2022-04-29 19:28:20|141.79|139.39|142.01|139.61|142.01|139.61|141.74|139.34|0
1651260510000|2022-04-29 19:28:30|141.9|139.5|142.44|140.04|142.54|140.14|141.9|139.5|0
1651260520000|2022-04-29 19:28:40|142.54|140.14|142.49|140.09|142.54|140.14|142.44|140.04|0
1651260530000|2022-04-29 19:28:50|142.54|140.14|142.65|140.25|142.65|140.25|142.33|139.93|0
1651260540000|2022-04-29 19:29:00|142.76|140.36|142.49|140.09|142.76|140.36|142.49|140.09|0
1651260550000|2022-04-29 19:29:10|142.43|140.03|142.54|140.14|142.54|140.14|142.43|140.03|0
1651260560000|2022-04-29 19:29:20|142.65|140.25|141.89|139.49|142.65|140.25|141.89|139.49|0
1651260570000|2022-04-29 19:29:30|141.67|139.27|141.78|139.38|141.78|139.38|141.56|139.16|0
1651260580000|2022-04-29 19:29:40|141.67|139.27|141.45|139.05|141.67|139.27|141.45|139.05|0
1651260590000|2022-04-29 19:29:50|141.34|138.94|141.34|138.94|141.45|139.05|141.34|138.94|0
1651260600000|2022-04-29 19:30:00|141.12|138.72|141.34|138.94|141.34|138.94|140.91|138.51|0
1651260610000|2022-04-29 19:30:10|140.96|138.56|141.12|138.72|141.67|139.27|140.96|138.56|0
1651260620000|2022-04-29 19:30:20|141.01|138.61|140.63|138.23|141.01|138.61|140.63|138.23|0
1651260630000|2022-04-29 19:30:30|140.58|138.18|140.47|138.07|140.69|138.29|140.47|138.07|0
1651260640000|2022-04-29 19:30:40|140.36|137.96|140.47|138.07|140.47|138.07|140.36|137.96|0
1651260650000|2022-04-29 19:30:50|140.52|138.12|140.47|138.07|140.8|138.4|140.47|138.07|0
1651260660000|2022-04-29 19:31:00|140.58|138.18|140.91|138.51|140.91|138.51|140.58|138.18|0
1651260670000|2022-04-29 19:31:10|140.8|138.4|141.01|138.61|141.01|138.61|140.8|138.4|0
1651260680000|2022-04-29 19:31:20|140.91|138.51|141.12|138.72|141.12|138.72|140.91|138.51|0
1651260690000|2022-04-29 19:31:30|141.23|138.83|140.96|138.56|141.23|138.83|140.96|138.56|0
1651260700000|2022-04-29 19:31:40|141.01|138.61|140.9|138.5|141.12|138.72|140.9|138.5|0
1651260710000|2022-04-29 19:31:50|140.8|138.4|141.12|138.72|141.12|138.72|140.8|138.4|0
1651260720000|2022-04-29 19:32:00|140.85|138.45|141.23|138.83|141.23|138.83|140.8|138.4|0
1651260730000|2022-04-29 19:32:10|141.78|139.38|143.2|140.8|143.2|140.8|141.78|139.38|0
1651260740000|2022-04-29 19:32:20|143.75|141.35|143.09|140.69|143.75|141.35|143.09|140.69|0
1651260750000|2022-04-29 19:32:30|142.65|140.25|143.2|140.8|143.2|140.8|142.65|140.25|0
1651260760000|2022-04-29 19:32:40|143.64|141.24|144.3|141.9|144.3|141.9|143.64|141.24|0
1651260770000|2022-04-29 19:32:50|144.63|142.23|144.3|141.9|144.63|142.23|144.19|141.79|0
1651260780000|2022-04-29 19:33:00|144.52|142.12|144.02|141.62|144.52|142.12|143.75|141.35|0
1651260790000|2022-04-29 19:33:10|144.41|142.01|144.08|141.68|144.52|142.12|144.08|141.68|0
1651260800000|2022-04-29 19:33:20|144.19|141.79|144.3|141.9|144.3|141.9|144.08|141.68|0
1651260810000|2022-04-29 19:33:30|144.19|141.79|143.42|141.02|144.19|141.79|143.42|141.02|0
1651260820000|2022-04-29 19:33:40|143.09|140.69|143.75|141.35|143.86|141.46|143.09|140.69|0
1651260830000|2022-04-29 19:33:50|144.08|141.68|144.19|141.79|144.52|142.12|144.08|141.68|0
1651260840000|2022-04-29 19:34:00|144.96|142.56|144.74|142.34|145.07|142.67|144.74|142.34|0
1651260850000|2022-04-29 19:34:10|144.63|142.23|143.42|141.02|144.63|142.23|143.42|141.02|0
1651260860000|2022-04-29 19:34:20|143.53|141.13|143.86|141.46|143.86|141.46|143.53|141.13|0
1651260870000|2022-04-29 19:34:30|144.19|141.79|143.97|141.57|144.19|141.79|143.31|140.91|0
1651260880000|2022-04-29 19:34:40|144.41|142.01|143.75|141.35|144.41|142.01|143.75|141.35|0
1651260890000|2022-04-29 19:34:50|143.64|141.24|143.64|141.24|143.64|141.24|143.58|141.18|0
1651260900000|2022-04-29 19:35:00|142.98|140.58|142.76|140.36|142.98|140.58|142.76|140.36|0
1651260910000|2022-04-29 19:35:10|142.98|140.58|142.54|140.14|142.98|140.58|142.54|140.14|0
1651260920000|2022-04-29 19:35:20|142.65|140.25|142.54|140.14|142.87|140.47|142.54|140.14|0
1651260930000|2022-04-29 19:35:30|142.65|140.25|142.76|140.36|142.76|140.36|142.65|140.25|0
1651260940000|2022-04-29 19:35:40|142.65|140.25|142.65|140.25|142.65|140.25|142.54|140.14|0
1651260950000|2022-04-29 19:35:50|142.54|140.14|142.65|140.25|142.7|140.3|142.54|140.14|0
1651260960000|2022-04-29 19:36:00|142.54|140.14|141.99|139.59|142.87|140.47|141.88|139.48|0
1651260970000|2022-04-29 19:36:10|142.32|139.92|142.65|140.25|143.31|140.91|142.32|139.92|0
1651260980000|2022-04-29 19:36:20|142.54|140.14|142.43|140.03|142.54|140.14|142.43|140.03|0
1651260990000|2022-04-29 19:36:30|142.32|139.92|142.54|140.14|142.87|140.47|142.32|139.92|0
1651261000000|2022-04-29 19:36:40|142.43|140.03|143.97|141.57|143.97|141.57|142.43|140.03|0
1651261010000|2022-04-29 19:36:50|144.19|141.79|143.53|141.13|144.19|141.79|143.2|140.8|0
1651261020000|2022-04-29 19:37:00|142.32|139.92|141.77|139.37|142.32|139.92|141.77|139.37|0
1651261030000|2022-04-29 19:37:10|142.1|139.7|142.43|140.03|142.65|140.25|142.1|139.7|0
1651261040000|2022-04-29 19:37:20|143.42|141.02|143.64|141.24|143.64|141.24|143.42|141.02|0
1651261050000|2022-04-29 19:37:30|143.86|141.46|143.75|141.35|143.86|141.46|143.75|141.35|0
1651261060000|2022-04-29 19:37:40|143.64|141.24|143.53|141.13|143.64|141.24|143.2|140.8|0
1651261070000|2022-04-29 19:37:50|143.31|140.91|143.09|140.69|143.31|140.91|143.09|140.69|0
1651261080000|2022-04-29 19:38:00|142.87|140.47|142.87|140.47|142.87|140.47|142.7|140.3|0
1651261090000|2022-04-29 19:38:10|142.65|140.25|142.76|140.36|142.76|140.36|142.1|139.7|0
1651261100000|2022-04-29 19:38:20|142.65|140.25|142.76|140.36|142.76|140.36|142.65|140.25|0
1651261110000|2022-04-29 19:38:30|142.43|140.03|143.58|141.18|143.63|141.23|142.43|140.03|0
1651261120000|2022-04-29 19:38:40|143.52|141.12|143.97|141.57|143.97|141.57|143.52|141.12|0
1651261130000|2022-04-29 19:38:50|143.63|141.23|143.85|141.45|144.3|141.9|143.63|141.23|0
1651261140000|2022-04-29 19:39:00|143.41|141.01|144.41|142.01|144.41|142.01|143.41|141.01|0
1651261150000|2022-04-29 19:39:10|144.08|141.68|143.85|141.45|144.08|141.68|143.85|141.45|0
1651261160000|2022-04-29 19:39:20|143.74|141.34|144.63|142.23|144.63|142.23|143.63|141.23|0
1651261170000|2022-04-29 19:39:30|144.52|142.12|145.74|143.34|145.74|143.34|144.52|142.12|0
1651261180000|2022-04-29 19:39:40|145.4|143|145.07|142.67|145.51|143.11|145.07|142.67|0
1651261190000|2022-04-29 19:39:50|144.63|142.23|143.74|141.34|144.63|142.23|143.74|141.34|0
1651261200000|2022-04-29 19:40:00|143.85|141.45|144.18|141.78|144.18|141.78|143.85|141.45|0
1651261210000|2022-04-29 19:40:10|143.96|141.56|144.07|141.67|144.41|142.01|143.96|141.56|0
1651261220000|2022-04-29 19:40:20|144.35|141.95|144.9|142.5|144.9|142.5|144.35|141.95|0
1651261230000|2022-04-29 19:40:30|144.96|142.56|145.62|143.22|145.62|143.22|144.96|142.56|0
1651261240000|2022-04-29 19:40:40|145.73|143.33|145.51|143.11|145.85|143.45|145.4|143|0
1651261250000|2022-04-29 19:40:50|145.4|143|145.73|143.33|145.85|143.45|145.4|143|0
1651261260000|2022-04-29 19:41:00|145.62|143.22|144.96|142.56|145.62|143.22|144.85|142.45|0
1651261270000|2022-04-29 19:41:10|144.74|142.34|144.63|142.23|144.74|142.34|144.63|142.23|0
1651261280000|2022-04-29 19:41:20|144.96|142.56|144.85|142.45|145.29|142.89|144.85|142.45|0
1651261290000|2022-04-29 19:41:30|145.18|142.78|145.07|142.67|145.51|143.11|145.07|142.67|0
1651261300000|2022-04-29 19:41:40|144.74|142.34|144.4|142|145.07|142.67|144.4|142|0
1651261310000|2022-04-29 19:41:50|144.51|142.11|144.4|142|144.85|142.45|144.4|142|0
1651261320000|2022-04-29 19:42:00|143.85|141.45|144.51|142.11|144.51|142.11|143.85|141.45|0
1651261330000|2022-04-29 19:42:10|144.07|141.67|144.4|142|144.51|142.11|143.85|141.45|0
1651261340000|2022-04-29 19:42:20|144.18|141.78|143.96|141.56|144.18|141.78|143.96|141.56|0
1651261350000|2022-04-29 19:42:30|144.07|141.67|143.19|140.79|144.07|141.67|143.19|140.79|0
1651261360000|2022-04-29 19:42:40|143.08|140.68|143.52|141.12|143.52|141.12|143.08|140.68|0
1651261370000|2022-04-29 19:42:50|143.63|141.23|143.19|140.79|143.63|141.23|143.19|140.79|0
1651261380000|2022-04-29 19:43:00|142.97|140.57|143.3|140.9|143.41|141.01|142.86|140.46|0
1651261390000|2022-04-29 19:43:10|143.52|141.12|143.63|141.23|143.74|141.34|143.41|141.01|0
1651261400000|2022-04-29 19:43:20|143.96|141.56|143.63|141.23|143.96|141.56|143.3|140.9|0
1651261410000|2022-04-29 19:43:30|143.85|141.45|143.85|141.45|143.85|141.45|143.74|141.34|0
1651261420000|2022-04-29 19:43:40|144.18|141.78|143.85|141.45|144.29|141.89|143.74|141.34|0
1651261430000|2022-04-29 19:43:50|143.96|141.56|143.74|141.34|144.07|141.67|143.74|141.34|0
1651261440000|2022-04-29 19:44:00|143.19|140.79|143.02|140.62|143.19|140.79|142.75|140.35|0
1651261450000|2022-04-29 19:44:10|142.75|140.35|142.42|140.02|142.75|140.35|142.42|140.02|0
1651261460000|2022-04-29 19:44:20|142.75|140.35|141.66|139.26|142.75|140.35|141.66|139.26|0
1651261470000|2022-04-29 19:44:30|141.71|139.31|141.11|138.71|141.71|139.31|141.11|138.71|0
1651261480000|2022-04-29 19:44:40|141.22|138.82|141.44|139.04|141.44|139.04|141.22|138.82|0
1651261490000|2022-04-29 19:44:50|141.77|139.37|141.77|139.37|142.09|139.69|141.77|139.37|0
1651261500000|2022-04-29 19:45:00|141.44|139.04|141.22|138.82|141.87|139.47|141.22|138.82|0
1651261510000|2022-04-29 19:45:10|141|138.6|141.44|139.04|141.98|139.58|141|138.6|0
1651261520000|2022-04-29 19:45:20|141.87|139.47|141.22|138.82|141.87|139.47|141.11|138.71|0
1651261530000|2022-04-29 19:45:30|141.55|139.15|140.89|138.49|141.66|139.26|140.89|138.49|0
1651261540000|2022-04-29 19:45:40|140.78|138.38|140.68|138.28|140.78|138.38|140.46|138.06|0
1651261550000|2022-04-29 19:45:50|140.57|138.17|140.35|137.95|140.57|138.17|140.35|137.95|0
1651261560000|2022-04-29 19:46:00|140.57|138.17|141|138.6|141.66|139.26|140.57|138.17|0
1651261570000|2022-04-29 19:46:10|140.78|138.38|140.13|137.73|140.78|138.38|140.13|137.73|0
1651261580000|2022-04-29 19:46:20|140.02|137.62|140.02|137.62|140.35|137.95|140.02|137.62|0
1651261590000|2022-04-29 19:46:30|139.92|137.52|139.92|137.52|139.92|137.52|139.92|137.52|0
1651261600000|2022-04-29 19:46:40|139.81|137.41|139.7|137.3|139.81|137.41|139.7|137.3|0
1651261610000|2022-04-29 19:46:50|139.48|137.08|140.76|138.36|141.3|138.9|139.48|137.08|0
1651261620000|2022-04-29 19:47:00|140.65|138.25|140.01|137.61|140.65|138.25|140.01|137.61|0
1651261630000|2022-04-29 19:47:10|140.11|137.71|140.01|137.61|140.33|137.93|140.01|137.61|0
1651261640000|2022-04-29 19:47:20|140|137.6|139.68|137.28|140|137.6|139.47|137.07|0
1651261650000|2022-04-29 19:47:30|139.57|137.17|138.72|136.32|139.57|137.17|138.72|136.32|0
1651261660000|2022-04-29 19:47:40|138.51|136.11|138.18|135.78|138.51|136.11|138.18|135.78|0
1651261670000|2022-04-29 19:47:50|137.97|135.57|138.08|135.68|138.18|135.78|137.97|135.57|0
1651261680000|2022-04-29 19:48:00|138.29|135.89|138.83|136.43|138.83|136.43|138.29|135.89|0
1651261690000|2022-04-29 19:48:10|138.94|136.54|138.94|136.54|139.15|136.75|138.94|136.54|0
1651261700000|2022-04-29 19:48:20|138.51|136.11|138.61|136.21|138.61|136.21|138.4|136|0
1651261710000|2022-04-29 19:48:30|138.83|136.43|139.15|136.75|139.15|136.75|138.83|136.43|0
1651261720000|2022-04-29 19:48:40|139.26|136.86|139.26|136.86|139.47|137.07|139.26|136.86|0
1651261730000|2022-04-29 19:48:50|139.04|136.64|139.37|136.97|139.37|136.97|139.04|136.64|0
1651261740000|2022-04-29 19:49:00|138.5|136.1|138.08|135.68|138.5|136.1|138.08|135.68|0
1651261750000|2022-04-29 19:49:10|137.97|135.57|137.75|135.35|138.18|135.78|137.75|135.35|0
1651261760000|2022-04-29 19:49:20|137.97|135.57|137.22|134.82|137.97|135.57|137.22|134.82|0
1651261770000|2022-04-29 19:49:30|137.43|135.03|137.22|134.82|137.54|135.14|137.22|134.82|0
1651261780000|2022-04-29 19:49:40|136.9|134.5|136.74|134.34|137.01|134.61|136.74|134.34|0
1651261790000|2022-04-29 19:49:50|136.69|134.29|136.69|134.29|136.79|134.39|136.69|134.29|0
1651261800000|2022-04-29 19:50:00|136.79|134.39|135.2|132.8|136.79|134.39|135.2|132.8|0
1651261810000|2022-04-29 19:50:10|135.41|133.01|134.04|131.64|135.41|133.01|134.04|131.64|0
1651261820000|2022-04-29 19:50:20|133.73|131.33|133.52|131.12|133.83|131.43|133.52|131.12|0
1651261830000|2022-04-29 19:50:30|133.31|130.91|133.2|130.8|133.31|130.91|133.2|130.8|0
1651261840000|2022-04-29 19:50:40|132.89|130.49|133.31|130.91|133.31|130.91|132.89|130.49|0
1651261850000|2022-04-29 19:50:50|132.99|130.59|132.68|130.28|132.99|130.59|132.05|129.65|0
1651261860000|2022-04-29 19:51:00|133.2|130.8|133.1|130.7|133.25|130.85|133.1|130.7|0
1651261870000|2022-04-29 19:51:10|133.2|130.8|133.1|130.7|133.73|131.33|133.1|130.7|0
1651261880000|2022-04-29 19:51:20|133.52|131.12|134.04|131.64|134.41|132.01|133.52|131.12|0
1651261890000|2022-04-29 19:51:30|134.46|132.06|134.36|131.96|134.57|132.17|134.36|131.96|0
1651261900000|2022-04-29 19:51:40|134.2|131.8|135.41|133.01|135.41|133.01|134.2|131.8|0
1651261910000|2022-04-29 19:51:50|134.67|132.27|134.99|132.59|134.99|132.59|134.36|131.96|0
1651261920000|2022-04-29 19:52:00|135.2|132.8|134.57|132.17|135.2|132.8|134.57|132.17|0
1651261930000|2022-04-29 19:52:10|134.67|132.27|134.99|132.59|134.99|132.59|134.67|132.27|0
1651261940000|2022-04-29 19:52:20|134.78|132.38|134.57|132.17|134.78|132.38|134.57|132.17|0
1651261950000|2022-04-29 19:52:30|134.88|132.48|134.88|132.48|134.88|132.48|134.25|131.85|0
1651261960000|2022-04-29 19:52:40|135.2|132.8|134.46|132.06|135.2|132.8|134.46|132.06|0
1651261970000|2022-04-29 19:52:50|134.25|131.85|134.46|132.06|134.46|132.06|134.25|131.85|0
1651261980000|2022-04-29 19:53:00|134.36|131.96|133.52|131.12|134.36|131.96|133.52|131.12|0
1651261990000|2022-04-29 19:53:10|133.31|130.91|133.1|130.7|133.52|131.12|133.1|130.7|0
1651262000000|2022-04-29 19:53:20|133.2|130.8|133.52|131.12|133.52|131.12|133.2|130.8|0
1651262010000|2022-04-29 19:53:30|133.2|130.8|133.62|131.22|133.62|131.22|133.2|130.8|0
1651262020000|2022-04-29 19:53:40|133.83|131.43|134.15|131.75|134.78|132.38|133.83|131.43|0
1651262030000|2022-04-29 19:53:50|133.93|131.53|133.72|131.32|134.25|131.85|133.72|131.32|0
1651262040000|2022-04-29 19:54:00|133.31|130.91|132.89|130.49|133.31|130.91|132.89|130.49|0
1651262050000|2022-04-29 19:54:10|132.57|130.17|132.16|129.76|132.57|130.17|132.16|129.76|0
1651262060000|2022-04-29 19:54:20|132.36|129.96|132.05|129.65|132.47|130.07|132.05|129.65|0
1651262070000|2022-04-29 19:54:30|132.16|129.76|131.84|129.44|132.21|129.81|131.84|129.44|0
1651262080000|2022-04-29 19:54:40|131.64|129.24|132.68|130.28|132.68|130.28|131.64|129.24|0
1651262090000|2022-04-29 19:54:50|131.84|129.44|132.57|130.17|132.57|130.17|131.74|129.34|0
1651262100000|2022-04-29 19:55:00|132.26|129.86|132.57|130.17|132.57|130.17|131.53|129.13|0
1651262110000|2022-04-29 19:55:10|131.64|129.24|132.1|129.7|132.36|129.96|131.64|129.24|0
1651262120000|2022-04-29 19:55:20|131.84|129.44|133.51|131.11|133.51|131.11|131.84|129.44|0
1651262130000|2022-04-29 19:55:30|133.09|130.69|132.78|130.38|133.09|130.69|132.78|130.38|0
1651262140000|2022-04-29 19:55:40|132.89|130.49|132.57|130.17|132.89|130.49|132.31|129.91|0
1651262150000|2022-04-29 19:55:50|132.47|130.07|132.36|129.96|132.52|130.12|132.36|129.96|0
1651262160000|2022-04-29 19:56:00|132.73|130.33|132.47|130.07|132.73|130.33|132.05|129.65|0
1651262170000|2022-04-29 19:56:10|132.68|130.28|132.36|129.96|132.68|130.28|132.31|129.91|0
1651262180000|2022-04-29 19:56:20|131.74|129.34|131.53|129.13|131.84|129.44|131.53|129.13|0
1651262190000|2022-04-29 19:56:30|131.63|129.23|131.53|129.13|131.63|129.23|131.53|129.13|0
1651262200000|2022-04-29 19:56:40|131.63|129.23|131.95|129.55|131.95|129.55|131.53|129.13|0
1651262210000|2022-04-29 19:56:50|131.84|129.44|131.63|129.23|131.84|129.44|131.63|129.23|0
1651262220000|2022-04-29 19:57:00|131.79|129.39|130.7|128.3|131.79|129.39|130.7|128.3|0
1651262230000|2022-04-29 19:57:10|130.54|128.14|131.43|129.03|131.43|129.03|130.54|128.14|0
1651262240000|2022-04-29 19:57:20|131.32|128.92|131.01|128.61|131.32|128.92|131.01|128.61|0
1651262250000|2022-04-29 19:57:30|130.49|128.09|130.29|127.89|130.7|128.3|130.29|127.89|0
1651262260000|2022-04-29 19:57:40|130.6|128.2|130.49|128.09|130.7|128.3|130.49|128.09|0
1651262270000|2022-04-29 19:57:50|130.29|127.89|130.49|128.09|130.49|128.09|130.18|127.78|0
1651262280000|2022-04-29 19:58:00|130.29|127.89|130.8|128.4|130.8|128.4|130.18|127.78|0
1651262290000|2022-04-29 19:58:10|130.39|127.99|131.32|128.92|131.32|128.92|130.18|127.78|0
1651262300000|2022-04-29 19:58:20|131.53|129.13|131.74|129.34|131.74|129.34|131.53|129.13|0
1651262310000|2022-04-29 19:58:30|131.43|129.03|130.7|128.3|131.43|129.03|130.29|127.89|0
1651262320000|2022-04-29 19:58:40|131.01|128.61|132.78|130.38|132.78|130.38|131.01|128.61|0
1651262330000|2022-04-29 19:58:50|132.67|130.27|128.89|126.49|132.67|130.27|128.89|126.49|0
1651262340000|2022-04-29 19:59:00|132.58|130.18|131.02|128.62|132.58|130.18|131.02|128.62|0
1651262350000|2022-04-29 19:59:10|131.54|129.14|132.68|130.28|132.68|130.28|131.54|129.14|0
1651262360000|2022-04-29 19:59:20|132.99|130.59|132.89|130.49|132.99|130.59|132.89|130.49|0
1651262370000|2022-04-29 19:59:30|133.31|130.91|131.95|129.55|133.31|130.91|131.95|129.55|0
1651262380000|2022-04-29 19:59:40|133.1|130.7|132.16|129.76|133.1|130.7|131.54|129.14|0
1651262390000|2022-04-29 19:59:50|133.73|131.33|135.72|133.32|135.72|133.32|133.73|131.33|0
1651262400000|2022-04-29 20:00:00|135.09|132.69|135.04|132.64|136.78|134.38|135.04|132.64|0
1651262410000|2022-04-29 20:00:10|134.3|131.9|136.04|133.64|136.04|133.64|134.25|131.85|0
1651262420000|2022-04-29 20:00:20|136.57|134.17|137.1|134.7|137.42|135.02|136.57|134.17|0
1651262430000|2022-04-29 20:00:30|137.21|134.81|136.68|134.28|137.21|134.81|136.68|134.28|0
1651262440000|2022-04-29 20:00:40|137.1|134.7|136.04|133.64|137.1|134.7|136.04|133.64|0
1651262450000|2022-04-29 20:00:50|135.94|133.54|136.15|133.75|136.68|134.28|135.94|133.54|0
1651262460000|2022-04-29 20:01:00|136.25|133.85|136.25|133.85|136.78|134.38|136.25|133.85|0
1651262470000|2022-04-29 20:01:10|135.83|133.43|135.93|133.53|135.93|133.53|135.83|133.43|0
1651262480000|2022-04-29 20:01:20|136.15|133.75|136.04|133.64|136.15|133.75|135.83|133.43|0
1651262490000|2022-04-29 20:01:30|135.93|133.53|135.41|133.01|135.93|133.53|135.41|133.01|0
1651262500000|2022-04-29 20:01:40|135.51|133.11|135.72|133.32|135.72|133.32|135.51|133.11|0
1651262510000|2022-04-29 20:01:50|135.51|133.11|134.98|132.58|135.72|133.32|134.98|132.58|0
1651262520000|2022-04-29 20:02:00|135.19|132.79|135.19|132.79|135.3|132.9|135.19|132.79|0
1651262530000|2022-04-29 20:02:10|135.41|133.01|135.41|133.01|135.41|133.01|135.3|132.9|0
1651262540000|2022-04-29 20:02:20|135.62|133.22|136.15|133.75|136.15|133.75|135.51|133.11|0
1651262550000|2022-04-29 20:02:30|136.04|133.64|136.36|133.96|136.46|134.06|136.04|133.64|0
1651262560000|2022-04-29 20:02:40|136.15|133.75|136.36|133.96|136.36|133.96|136.04|133.64|0
1651262570000|2022-04-29 20:02:50|136.15|133.75|136.15|133.75|136.25|133.85|136.15|133.75|0
1651262580000|2022-04-29 20:03:00|135.93|133.53|135.19|132.79|136.46|134.06|135.19|132.79|0
1651262590000|2022-04-29 20:03:10|135.3|132.9|135.62|133.22|135.62|133.22|135.19|132.79|0
1651262600000|2022-04-29 20:03:20|135.51|133.11|135.19|132.79|135.51|133.11|134.88|132.48|0
1651262610000|2022-04-29 20:03:30|134.35|131.95|134.56|132.16|134.56|132.16|134.25|131.85|0
1651262620000|2022-04-29 20:03:40|134.14|131.74|134.46|132.06|134.46|132.06|134.14|131.74|0
1651262630000|2022-04-29 20:03:50|134.14|131.74|134.46|132.06|134.46|132.06|134.14|131.74|0
1651262640000|2022-04-29 20:04:00|134.35|131.95|134.93|132.53|134.93|132.53|134.14|131.74|0
1651262650000|2022-04-29 20:04:10|134.88|132.48|135.51|133.11|135.62|133.22|134.88|132.48|0
1651262660000|2022-04-29 20:04:20|135.3|132.9|135.4|133|135.51|133.11|135.3|132.9|0
1651262670000|2022-04-29 20:04:30|135.51|133.11|135.61|133.21|135.61|133.21|135.3|132.9|0
1651262680000|2022-04-29 20:04:40|135.3|132.9|135.51|133.11|135.61|133.21|135.3|132.9|0
1651262690000|2022-04-29 20:04:50|135.61|133.21|135.61|133.21|135.61|133.21|135.4|133|0
1651262700000|2022-04-29 20:05:00|135.93|133.53|136.67|134.27|136.67|134.27|135.93|133.53|0
1651262710000|2022-04-29 20:05:10|136.78|134.38|137.2|134.8|137.2|134.8|136.78|134.38|0
1651262720000|2022-04-29 20:05:20|137.42|135.02|137.2|134.8|137.42|135.02|136.99|134.59|0
1651262730000|2022-04-29 20:05:30|137.31|134.91|137.42|135.02|137.42|135.02|137.31|134.91|0
1651262740000|2022-04-29 20:05:40|137.84|135.44|137.84|135.44|137.84|135.44|137.52|135.12|0
1651262750000|2022-04-29 20:05:50|137.95|135.55|137.74|135.34|137.95|135.55|137.74|135.34|0
1651262760000|2022-04-29 20:06:00|138.06|135.66|138.06|135.66|138.06|135.66|138.06|135.66|0
1651262770000|2022-04-29 20:06:10|137.95|135.55|138.27|135.87|138.27|135.87|137.95|135.55|0
1651262780000|2022-04-29 20:06:20|138.16|135.76|138.49|136.09|138.49|136.09|138.16|135.76|0
1651262790000|2022-04-29 20:06:30|138.48|136.08|138.7|136.3|138.7|136.3|138.48|136.08|0
1651262800000|2022-04-29 20:06:40|138.59|136.19|138.06|135.66|138.59|136.19|138.06|135.66|0
1651262810000|2022-04-29 20:06:50|138.27|135.87|138.59|136.19|138.59|136.19|138.27|135.87|0
1651262820000|2022-04-29 20:07:00|138.48|136.08|138.7|136.3|138.81|136.41|138.48|136.08|0
1651262830000|2022-04-29 20:07:10|138.59|136.19|138.16|135.76|138.81|136.41|138.16|135.76|0
1651262840000|2022-04-29 20:07:20|137.95|135.55|137.74|135.34|137.95|135.55|137.63|135.23|0
1651262850000|2022-04-29 20:07:30|138.06|135.66|138.32|135.92|138.32|135.92|138.06|135.66|0
1651262860000|2022-04-29 20:07:40|138.38|135.98|138.59|136.19|138.59|136.19|138.38|135.98|0
1651262870000|2022-04-29 20:07:50|138.48|136.08|137.84|135.44|138.48|136.08|137.84|135.44|0
1651262880000|2022-04-29 20:08:00|137.63|135.23|137.95|135.55|137.95|135.55|137.52|135.12|0
1651262890000|2022-04-29 20:08:10|138.06|135.66|138.59|136.19|138.59|136.19|138.06|135.66|0
1651262900000|2022-04-29 20:08:20|138.48|136.08|138.59|136.19|138.59|136.19|138.38|135.98|0
1651262910000|2022-04-29 20:08:30|138.7|136.3|138.59|136.19|138.7|136.3|138.59|136.19|0
1651262920000|2022-04-29 20:08:40|138.48|136.08|138.06|135.66|138.48|136.08|138.06|135.66|0
1651262930000|2022-04-29 20:08:50|138.27|135.87|138.59|136.19|138.59|136.19|138.27|135.87|0
1651262940000|2022-04-29 20:09:00|138.7|136.3|138.48|136.08|138.91|136.51|138.48|136.08|0
1651262950000|2022-04-29 20:09:10|138.8|136.4|138.91|136.51|138.91|136.51|138.8|136.4|0
1651262960000|2022-04-29 20:09:20|139.13|136.73|138.75|136.35|139.23|136.83|138.75|136.35|0
1651262970000|2022-04-29 20:09:30|138.8|136.4|138.48|136.08|138.8|136.4|138.48|136.08|0
1651262980000|2022-04-29 20:09:40|138.27|135.87|138.38|135.98|138.38|135.98|138.27|135.87|0
1651262990000|2022-04-29 20:09:50|138.48|136.08|138.7|136.3|138.8|136.4|138.48|136.08|0
1651263000000|2022-04-29 20:10:00|138.8|136.4|138.7|136.3|138.8|136.4|138.48|136.08|0
1651263010000|2022-04-29 20:10:10|138.8|136.4|138.64|136.24|139.02|136.62|138.48|136.08|0
1651263020000|2022-04-29 20:10:20|138.75|136.35|139.39|136.99|139.39|136.99|138.75|136.35|0
1651263030000|2022-04-29 20:10:30|139.45|137.05|139.45|137.05|139.45|137.05|139.34|136.94|0
1651263040000|2022-04-29 20:10:40|141.24|138.84|141.35|138.95|141.35|138.95|141.24|138.84|0
1651263050000|2022-04-29 20:10:50|138.36|135.96|138.36|135.96|138.36|135.96|138.25|135.85|0
1651263060000|2022-04-29 20:11:00|139.01|136.61|139.01|136.61|139.01|136.61|139.01|136.61|0
1651263080000|2022-04-29 20:11:20|139.22|136.82|139.55|137.15|139.55|137.15|139.22|136.82|0
1651263090000|2022-04-29 20:11:30|139.44|137.04|139.27|136.87|139.44|137.04|139.27|136.87|0
1651263100000|2022-04-29 20:11:40|139.22|136.82|139.11|136.71|139.22|136.82|139.11|136.71|0
1651263110000|2022-04-29 20:11:50|139.01|136.61|138.9|136.5|139.01|136.61|138.79|136.39|0
1651263120000|2022-04-29 20:12:00|138.79|136.39|138.79|136.39|138.79|136.39|138.58|136.18|0
1651263130000|2022-04-29 20:12:10|138.68|136.28|138.58|136.18|138.68|136.28|138.52|136.12|0
1651263140000|2022-04-29 20:12:20|138.9|136.5|138.2|135.8|138.9|136.5|138.2|135.8|0
1651263150000|2022-04-29 20:12:30|137.93|135.53|138.25|135.85|138.25|135.85|137.72|135.32|0
1651263160000|2022-04-29 20:12:40|138.04|135.64|138.04|135.64|138.15|135.75|138.04|135.64|0
1651263170000|2022-04-29 20:12:50|137.93|135.53|137.82|135.42|137.93|135.53|137.82|135.42|0
1651263180000|2022-04-29 20:13:00|137.72|135.32|137.72|135.32|137.82|135.42|137.72|135.32|0
1651263190000|2022-04-29 20:13:10|137.82|135.42|137.82|135.42|137.82|135.42|137.82|135.42|0
1651263210000|2022-04-29 20:13:30|138.04|135.64|138.36|135.96|138.36|135.96|138.04|135.64|0
1651263220000|2022-04-29 20:13:40|138.47|136.07|138.36|135.96|138.47|136.07|138.36|135.96|0
1651263230000|2022-04-29 20:13:50|138.25|135.85|138.25|135.85|138.25|135.85|138.14|135.74|0
1651263240000|2022-04-29 20:14:00|138.36|135.96|138.41|136.01|138.41|136.01|138.36|135.96|0
1651263250000|2022-04-29 20:14:10|138.47|136.07|138.47|136.07|138.47|136.07|138.47|136.07|0
1651263260000|2022-04-29 20:14:20|138.79|136.39|138.9|136.5|138.9|136.5|138.57|136.17|0
1651263270000|2022-04-29 20:14:30|139.11|136.71|139.11|136.71|139.11|136.71|139.11|136.71|0
1651263280000|2022-04-29 20:14:40|139|136.6|138.9|136.5|139|136.6|138.79|136.39|0
1651263290000|2022-04-29 20:14:50|138.79|136.39|138.79|136.39|138.9|136.5|138.79|136.39|0
1651263310000|2022-04-29 20:15:10|138.24|135.44|138.34|135.54|138.34|135.54|138.24|135.44|0
1651263320000|2022-04-29 20:15:20|138.39|135.59|138.34|135.54|138.39|135.59|138.34|135.54|0
1651263330000|2022-04-29 20:15:30|138.24|135.44|138.24|135.44|138.24|135.44|138.24|135.44|0
1651263340000|2022-04-29 20:15:40|138.13|135.33|138.13|135.33|138.13|135.33|138.02|135.22|0
1651263350000|2022-04-29 20:15:50|137.91|135.11|137.91|135.11|137.91|135.11|137.91|135.11|0
1651263360000|2022-04-29 20:16:00|137.81|135.01|138.02|135.22|138.02|135.22|137.81|135.01|0
1651263370000|2022-04-29 20:16:10|137.81|135.01|137.59|134.79|137.81|135.01|137.59|134.79|0
1651263380000|2022-04-29 20:16:20|137.38|134.58|137.38|134.58|137.38|134.58|137.38|134.58|0
1651475100000|2022-05-02 07:05:00|143.6|141.2|143.43|141.03|143.6|141.2|143.38|140.98|0
1651475110000|2022-05-02 07:05:10|143.49|141.09|143.32|140.92|143.49|141.09|143.32|140.92|0
1651475120000|2022-05-02 07:05:20|143.21|140.81|143.27|140.87|143.49|141.09|143.16|140.76|0
1651475130000|2022-05-02 07:05:30|143.71|141.31|143.71|141.31|143.76|141.36|143.71|141.31|0
1651475140000|2022-05-02 07:05:40|143.76|141.36|143.82|141.42|143.82|141.42|143.76|141.36|0
1651475150000|2022-05-02 07:05:50|144.15|141.75|144.48|142.08|144.48|142.08|144.15|141.75|0
1651475160000|2022-05-02 07:06:00|144.65|142.25|144.87|142.47|144.87|142.47|144.65|142.25|0
1651475170000|2022-05-02 07:06:10|145.15|142.75|144.93|142.53|145.15|142.75|144.93|142.53|0
1651475180000|2022-05-02 07:06:20|144.59|142.19|144.7|142.3|144.82|142.42|144.59|142.19|0
1651475190000|2022-05-02 07:06:30|144.76|142.36|144.7|142.3|144.76|142.36|144.65|142.25|0
1651475200000|2022-05-02 07:06:40|144.65|142.25|144.48|142.08|144.76|142.36|144.48|142.08|0
1651475210000|2022-05-02 07:06:50|144.59|142.19|144.37|141.97|144.59|142.19|144.37|141.97|0
1651475220000|2022-05-02 07:07:00|144.48|142.08|144.37|141.97|144.48|142.08|144.37|141.97|0
1651475230000|2022-05-02 07:07:10|144.7|142.3|144.26|141.86|144.7|142.3|144.26|141.86|0
1651475240000|2022-05-02 07:07:20|144.04|141.64|144.15|141.75|144.26|141.86|144.04|141.64|0
1651475250000|2022-05-02 07:07:30|143.71|141.31|143.76|141.36|143.82|141.42|143.71|141.31|0
1651475260000|2022-05-02 07:07:40|143.71|141.31|143.71|141.31|143.71|141.31|143.6|141.2|0
1651475270000|2022-05-02 07:07:50|143.76|141.36|143.71|141.31|143.76|141.36|143.6|141.2|0
1651475280000|2022-05-02 07:08:00|143.6|141.2|143.65|141.25|143.65|141.25|143.6|141.2|0
1651475290000|2022-05-02 07:08:10|143.6|141.2|143.32|140.92|143.6|141.2|143.32|140.92|0
1651475300000|2022-05-02 07:08:20|143.27|140.87|143.16|140.76|143.38|140.98|143.16|140.76|0
1651475310000|2022-05-02 07:08:30|143.05|140.65|142.83|140.43|143.05|140.65|142.83|140.43|0
1651475320000|2022-05-02 07:08:40|142.72|140.32|142.61|140.21|142.72|140.32|142.61|140.21|0
1651475330000|2022-05-02 07:08:50|142.72|140.32|143.32|140.92|143.32|140.92|142.72|140.32|0
1651475340000|2022-05-02 07:09:00|143.6|141.2|143.43|141.03|143.6|141.2|143.38|140.98|0
1651475350000|2022-05-02 07:09:10|143.38|140.98|143.6|141.2|143.6|141.2|143.38|140.98|0
1651475360000|2022-05-02 07:09:20|143.71|141.31|144.48|142.08|144.48|142.08|143.71|141.31|0
1651475370000|2022-05-02 07:09:30|144.42|142.02|144.37|141.97|144.42|142.02|144.26|141.86|0
1651475380000|2022-05-02 07:09:40|144.15|141.75|143.82|141.42|144.15|141.75|143.82|141.42|0
1651475390000|2022-05-02 07:09:50|143.6|141.2|143.71|141.31|143.82|141.42|143.6|141.2|0
1651475400000|2022-05-02 07:10:00|143.65|141.25|143.26|140.86|143.65|141.25|143.26|140.86|0
1651475410000|2022-05-02 07:10:10|143.32|140.92|143.04|140.64|143.32|140.92|142.93|140.53|0
1651475420000|2022-05-02 07:10:20|142.99|140.59|143.26|140.86|143.37|140.97|142.93|140.53|0
1651475430000|2022-05-02 07:10:30|143.37|140.97|142.93|140.53|143.43|141.03|142.93|140.53|0
1651475440000|2022-05-02 07:10:40|143.1|140.7|143.1|140.7|143.1|140.7|143.04|140.64|0
1651475450000|2022-05-02 07:10:50|143.15|140.75|143.1|140.7|143.26|140.86|143.1|140.7|0
1651475460000|2022-05-02 07:11:00|143.04|140.64|143.04|140.64|143.15|140.75|143.04|140.64|0
1651475470000|2022-05-02 07:11:10|143.21|140.81|143.21|140.81|143.21|140.81|143.21|140.81|0
1651475480000|2022-05-02 07:11:20|143.15|140.75|142.93|140.53|143.15|140.75|142.93|140.53|0
1651475490000|2022-05-02 07:11:30|143.04|140.64|142.82|140.42|143.1|140.7|142.82|140.42|0
1651475500000|2022-05-02 07:11:40|142.6|140.2|142.71|140.31|142.82|140.42|142.6|140.2|0
1651475510000|2022-05-02 07:11:50|142.88|140.48|142.93|140.53|142.93|140.53|142.88|140.48|0
1651475520000|2022-05-02 07:12:00|142.66|140.26|142.66|140.26|142.71|140.31|142.66|140.26|0
1651475530000|2022-05-02 07:12:10|142.6|140.2|142.71|140.31|142.71|140.31|142.6|140.2|0
1651475540000|2022-05-02 07:12:20|142.66|140.26|142.33|139.93|142.66|140.26|142.33|139.93|0
1651475550000|2022-05-02 07:12:30|142.05|139.65|142.05|139.65|142.05|139.65|142.05|139.65|0
1651475560000|2022-05-02 07:12:40|141.94|139.54|142.05|139.65|142.05|139.65|141.94|139.54|0
1651475570000|2022-05-02 07:12:50|141.89|139.49|142|139.6|142.05|139.65|141.89|139.49|0
1651475580000|2022-05-02 07:13:00|142.05|139.65|142.11|139.71|142.49|140.09|142.05|139.65|0
1651475590000|2022-05-02 07:13:10|142.16|139.76|142.27|139.87|142.27|139.87|142.16|139.76|0
1651475600000|2022-05-02 07:13:20|142.49|140.09|143.26|140.86|143.26|140.86|142.49|140.09|0
1651475610000|2022-05-02 07:13:30|143.09|140.69|142.98|140.58|143.09|140.69|142.93|140.53|0
1651475620000|2022-05-02 07:13:40|143.09|140.69|143.37|140.97|143.37|140.97|143.09|140.69|0
1651475630000|2022-05-02 07:13:50|143.59|141.19|143.65|141.25|143.87|141.47|143.59|141.19|0
1651475640000|2022-05-02 07:14:00|143.7|141.3|143.7|141.3|143.76|141.36|143.65|141.25|0
1651475650000|2022-05-02 07:14:10|143.76|141.36|143.76|141.36|143.76|141.36|143.76|141.36|0
1651475660000|2022-05-02 07:14:20|143.81|141.41|144.42|142.02|144.42|142.02|143.81|141.41|0
1651475670000|2022-05-02 07:14:30|144.81|142.41|144.59|142.19|144.86|142.46|144.59|142.19|0
1651475680000|2022-05-02 07:14:40|144.81|142.41|144.59|142.19|144.81|142.41|144.59|142.19|0
1651475690000|2022-05-02 07:14:50|144.53|142.13|144.48|142.08|144.53|142.13|144.25|141.85|0
1651475700000|2022-05-02 07:15:00|144.64|142.24|144.03|141.63|144.64|142.24|144.03|141.63|0
1651475710000|2022-05-02 07:15:10|143.98|141.58|144.59|142.19|144.59|142.19|143.98|141.58|0
1651475720000|2022-05-02 07:15:20|144.81|142.41|145.03|142.63|145.03|142.63|144.81|142.41|0
1651475730000|2022-05-02 07:15:30|145.08|142.68|144.97|142.57|145.08|142.68|144.97|142.57|0
1651475740000|2022-05-02 07:15:40|144.92|142.52|145.08|142.68|145.08|142.68|144.92|142.52|0
1651475750000|2022-05-02 07:15:50|145.03|142.63|145.14|142.74|145.14|142.74|144.97|142.57|0
1651475760000|2022-05-02 07:16:00|145.03|142.63|144.92|142.52|145.03|142.63|144.92|142.52|0
1651475770000|2022-05-02 07:16:10|144.81|142.41|144.81|142.41|144.92|142.52|144.81|142.41|0
1651475790000|2022-05-02 07:16:30|144.7|142.3|144.08|141.68|144.7|142.3|144.03|141.63|0
1651475800000|2022-05-02 07:16:40|144.14|141.74|144.36|141.96|144.42|142.02|144.14|141.74|0
1651475810000|2022-05-02 07:16:50|144.31|141.91|144.31|141.91|144.31|141.91|144.31|141.91|0
1651475820000|2022-05-02 07:17:00|144.25|141.85|144.25|141.85|144.25|141.85|144.25|141.85|0
1651475830000|2022-05-02 07:17:10|144.14|141.74|143.92|141.52|144.14|141.74|143.92|141.52|0
1651475840000|2022-05-02 07:17:20|143.81|141.41|143.81|141.41|143.86|141.46|143.81|141.41|0
1651475850000|2022-05-02 07:17:30|143.75|141.35|143.75|141.35|143.75|141.35|143.7|141.3|0
1651475860000|2022-05-02 07:17:40|143.7|141.3|143.75|141.35|143.75|141.35|143.7|141.3|0
1651475870000|2022-05-02 07:17:50|143.7|141.3|143.53|141.13|143.75|141.35|143.53|141.13|0
1651475880000|2022-05-02 07:18:00|143.2|140.8|143.15|140.75|143.2|140.8|143.15|140.75|0
1651475890000|2022-05-02 07:18:10|143.09|140.69|142.87|140.47|143.09|140.69|142.87|140.47|0
1651475900000|2022-05-02 07:18:20|142.93|140.53|143.04|140.64|143.15|140.75|142.93|140.53|0
1651475910000|2022-05-02 07:18:30|142.93|140.53|142.87|140.47|142.93|140.53|142.87|140.47|0
1651475920000|2022-05-02 07:18:40|142.65|140.25|142.65|140.25|142.65|140.25|142.65|140.25|0
1651475930000|2022-05-02 07:18:50|142.49|140.09|142.05|139.65|142.49|140.09|142.05|139.65|0
1651475940000|2022-05-02 07:19:00|141.99|139.59|142.1|139.7|142.16|139.76|141.99|139.59|0
1651475950000|2022-05-02 07:19:10|142.16|139.76|142.38|139.98|142.38|139.98|142.16|139.76|0
1651475960000|2022-05-02 07:19:20|142.16|139.76|142.1|139.7|142.21|139.81|142.1|139.7|0
1651475970000|2022-05-02 07:19:30|142.16|139.76|141.77|139.37|142.16|139.76|141.77|139.37|0
1651475980000|2022-05-02 07:19:40|141.83|139.43|141.99|139.59|142.16|139.76|141.83|139.43|0
1651475990000|2022-05-02 07:19:50|141.94|139.54|142.05|139.65|142.1|139.7|141.94|139.54|0
1651476000000|2022-05-02 07:20:00|142.1|139.7|141.88|139.48|142.1|139.7|141.88|139.48|0
1651476010000|2022-05-02 07:20:10|141.83|139.43|141.61|139.21|141.83|139.43|141.5|139.1|0
1651476020000|2022-05-02 07:20:20|141.55|139.15|141.61|139.21|141.72|139.32|141.5|139.1|0
1651476030000|2022-05-02 07:20:30|141.72|139.32|141.66|139.26|141.77|139.37|141.66|139.26|0
1651476040000|2022-05-02 07:20:40|141.83|139.43|141.72|139.32|141.94|139.54|141.72|139.32|0
1651476050000|2022-05-02 07:20:50|141.66|139.26|141.77|139.37|141.77|139.37|141.66|139.26|0
1651476060000|2022-05-02 07:21:00|141.72|139.32|141.61|139.21|141.72|139.32|141.61|139.21|0
1651476070000|2022-05-02 07:21:10|141.55|139.15|141.39|138.99|141.66|139.26|141.39|138.99|0
1651476080000|2022-05-02 07:21:20|141.01|138.61|141.22|138.82|141.28|138.88|141.01|138.61|0
1651476090000|2022-05-02 07:21:30|141.11|138.71|141.11|138.71|141.11|138.71|141.11|138.71|0
1651476100000|2022-05-02 07:21:40|140.73|138.33|140.79|138.39|140.9|138.5|140.73|138.33|0
1651476110000|2022-05-02 07:21:50|140.3|137.9|140.63|138.23|140.9|138.5|140.3|137.9|0
1651476120000|2022-05-02 07:22:00|140.52|138.12|140.52|138.12|140.52|138.12|140.52|138.12|0
1651476130000|2022-05-02 07:22:10|140.63|138.23|140.41|138.01|140.63|138.23|140.41|138.01|0
1651476140000|2022-05-02 07:22:20|140.46|138.06|140.35|137.95|140.84|138.44|140.35|137.95|0
1651476150000|2022-05-02 07:22:30|140.3|137.9|140.08|137.68|140.3|137.9|140.08|137.68|0
1651476160000|2022-05-02 07:22:40|140.3|137.9|140.41|138.01|140.52|138.12|140.3|137.9|0
1651476170000|2022-05-02 07:22:50|140.52|138.12|140.9|138.5|140.9|138.5|140.52|138.12|0
1651476180000|2022-05-02 07:23:00|141.06|138.66|141.22|138.82|141.44|139.04|141.06|138.66|0
1651476190000|2022-05-02 07:23:10|141.28|138.88|141.22|138.82|141.28|138.88|141.22|138.82|0
1651476200000|2022-05-02 07:23:20|141.11|138.71|141.22|138.82|141.22|138.82|141.11|138.71|0
1651476210000|2022-05-02 07:23:30|141.06|138.66|140.68|138.28|141.06|138.66|140.68|138.28|0
1651476220000|2022-05-02 07:23:40|140.73|138.33|140.68|138.28|140.79|138.39|140.68|138.28|0
1651476230000|2022-05-02 07:23:50|140.84|138.44|141.06|138.66|141.06|138.66|140.84|138.44|0
1651476240000|2022-05-02 07:24:00|140.95|138.55|140.89|138.49|140.95|138.55|140.89|138.49|0
1651476250000|2022-05-02 07:24:10|141.17|138.77|141.22|138.82|141.22|138.82|141.11|138.71|0
1651476260000|2022-05-02 07:24:20|141.33|138.93|141.72|139.32|141.72|139.32|141.33|138.93|0
1651476270000|2022-05-02 07:24:30|141.77|139.37|141.5|139.1|141.77|139.37|141.44|139.04|0
1651476280000|2022-05-02 07:24:40|141.61|139.21|141.5|139.1|141.72|139.32|141.5|139.1|0
1651476290000|2022-05-02 07:24:50|141.17|138.77|141|138.6|141.22|138.82|141|138.6|0
1651476300000|2022-05-02 07:25:00|141.17|138.77|141|138.6|141.17|138.77|141|138.6|0
1651476310000|2022-05-02 07:25:10|140.78|138.38|140.84|138.44|140.84|138.44|140.78|138.38|0
1651476320000|2022-05-02 07:25:20|140.68|138.28|140.89|138.49|141.06|138.66|140.68|138.28|0
1651476330000|2022-05-02 07:25:30|140.95|138.55|141.44|139.04|141.44|139.04|140.95|138.55|0
1651476340000|2022-05-02 07:25:40|141.71|139.31|141.55|139.15|141.71|139.31|141.5|139.1|0
1651476350000|2022-05-02 07:25:50|141.77|139.37|141.66|139.26|141.77|139.37|141.66|139.26|0
1651476360000|2022-05-02 07:26:00|141.6|139.2|141.77|139.37|141.77|139.37|141.33|138.93|0
1651476370000|2022-05-02 07:26:10|141.6|139.2|141.77|139.37|141.77|139.37|141.6|139.2|0
1651476380000|2022-05-02 07:26:20|142.2|139.8|142.31|139.91|142.31|139.91|142.2|139.8|0
1651476390000|2022-05-02 07:26:30|142.26|139.86|142.64|140.24|142.64|140.24|142.26|139.86|0
1651476400000|2022-05-02 07:26:40|142.53|140.13|142.53|140.13|142.53|140.13|142.53|140.13|0
1651476410000|2022-05-02 07:26:50|142.64|140.24|143.08|140.68|143.08|140.68|142.64|140.24|0
1651476420000|2022-05-02 07:27:00|143.03|140.63|142.81|140.41|143.03|140.63|142.75|140.35|0
1651476430000|2022-05-02 07:27:10|142.7|140.3|142.53|140.13|142.7|140.3|142.42|140.02|0
1651476440000|2022-05-02 07:27:20|142.31|139.91|142.53|140.13|142.53|140.13|142.31|139.91|0
1651476450000|2022-05-02 07:27:30|142.42|140.02|142.59|140.19|142.59|140.19|142.37|139.97|0
1651476460000|2022-05-02 07:27:40|142.53|140.13|142.7|140.3|142.7|140.3|142.53|140.13|0
1651476470000|2022-05-02 07:27:50|142.97|140.57|142.92|140.52|143.03|140.63|142.92|140.52|0
1651476480000|2022-05-02 07:28:00|142.97|140.57|142.92|140.52|142.97|140.57|142.86|140.46|0
1651476490000|2022-05-02 07:28:10|142.86|140.46|142.64|140.24|142.86|140.46|142.64|140.24|0
1651476500000|2022-05-02 07:28:20|142.59|140.19|142.53|140.13|142.64|140.24|142.53|140.13|0
1651476510000|2022-05-02 07:28:30|142.59|140.19|142.53|140.13|142.59|140.19|142.53|140.13|0
1651476520000|2022-05-02 07:28:40|142.42|140.02|142.64|140.24|142.64|140.24|142.42|140.02|0
1651476530000|2022-05-02 07:28:50|142.81|140.41|143.19|140.79|143.19|140.79|142.81|140.41|0
1651476540000|2022-05-02 07:29:00|143.14|140.74|143.14|140.74|143.14|140.74|143.08|140.68|0
1651476550000|2022-05-02 07:29:10|143.08|140.68|143.63|141.23|143.63|141.23|143.08|140.68|0
1651476560000|2022-05-02 07:29:20|143.8|141.4|143.41|141.01|143.8|141.4|143.41|141.01|0
1651476570000|2022-05-02 07:29:30|143.58|141.18|143.63|141.23|143.8|141.4|143.58|141.18|0
1651476580000|2022-05-02 07:29:40|143.85|141.45|143.96|141.56|143.96|141.56|143.85|141.45|0
1651476590000|2022-05-02 07:29:50|143.74|141.34|143.91|141.51|143.91|141.51|143.74|141.34|0
1651476600000|2022-05-02 07:30:00|143.63|141.23|143.08|140.68|143.63|141.23|143.08|140.68|0
1651476610000|2022-05-02 07:30:10|142.92|140.52|142.75|140.35|142.97|140.57|142.75|140.35|0
1651476620000|2022-05-02 07:30:20|142.59|140.19|142.7|140.3|142.75|140.35|142.59|140.19|0
1651476630000|2022-05-02 07:30:30|142.2|139.8|141.71|139.31|142.2|139.8|141.71|139.31|0
1651476640000|2022-05-02 07:30:40|141.87|139.47|141.98|139.58|141.98|139.58|141.87|139.47|0
1651476650000|2022-05-02 07:30:50|141.49|139.09|140.67|138.27|141.49|139.09|140.67|138.27|0
1651476660000|2022-05-02 07:31:00|140.45|138.05|140.56|138.16|140.56|138.16|140.4|138|0
1651476670000|2022-05-02 07:31:10|140.24|137.84|139.48|137.08|140.24|137.84|139.48|137.08|0
1651476680000|2022-05-02 07:31:20|139.69|137.29|140.07|137.67|140.07|137.67|139.69|137.29|0
1651476690000|2022-05-02 07:31:30|140.23|137.83|139.75|137.35|140.23|137.83|139.75|137.35|0
1651476700000|2022-05-02 07:31:40|139.86|137.46|139.21|136.81|139.86|137.46|139.21|136.81|0
1651476710000|2022-05-02 07:31:50|139.26|136.86|139.47|137.07|139.47|137.07|139.26|136.86|0
1651476720000|2022-05-02 07:32:00|139.53|137.13|139.96|137.56|139.96|137.56|139.47|137.07|0
1651476730000|2022-05-02 07:32:10|140.13|137.73|140.34|137.94|140.83|138.43|140.13|137.73|0
1651476740000|2022-05-02 07:32:20|140.45|138.05|140.78|138.38|140.78|138.38|140.45|138.05|0
1651476750000|2022-05-02 07:32:30|140.67|138.27|141|138.6|141|138.6|140.67|138.27|0
1651476760000|2022-05-02 07:32:40|141.05|138.65|140.56|138.16|141.05|138.65|140.56|138.16|0
1651476770000|2022-05-02 07:32:50|140.45|138.05|140.45|138.05|140.67|138.27|140.45|138.05|0
1651476780000|2022-05-02 07:33:00|140.34|137.94|140.83|138.43|140.83|138.43|140.34|137.94|0
1651476790000|2022-05-02 07:33:10|140.62|138.22|140.18|137.78|140.62|138.22|139.96|137.56|0
1651476800000|2022-05-02 07:33:20|140.29|137.89|140.83|138.43|140.83|138.43|140.29|137.89|0
1651476810000|2022-05-02 07:33:30|141.16|138.76|141.1|138.7|141.16|138.76|141|138.6|0
1651476820000|2022-05-02 07:33:40|141.32|138.92|141.32|138.92|141.38|138.98|141.32|138.92|0
1651476830000|2022-05-02 07:33:50|141.1|138.7|141.1|138.7|141.1|138.7|140.94|138.54|0
1651476840000|2022-05-02 07:34:00|140.99|138.59|140.99|138.59|141.21|138.81|140.99|138.59|0
1651476850000|2022-05-02 07:34:10|141.05|138.65|141.1|138.7|141.16|138.76|140.94|138.54|0
1651476860000|2022-05-02 07:34:20|141.43|139.03|141.27|138.87|141.43|139.03|141.27|138.87|0
1651476870000|2022-05-02 07:34:30|141.32|138.92|140.83|138.43|141.32|138.92|140.83|138.43|0
1651476880000|2022-05-02 07:34:40|140.18|137.78|140.72|138.32|140.72|138.32|140.18|137.78|0
1651476890000|2022-05-02 07:34:50|140.45|138.05|140.45|138.05|140.45|138.05|140.34|137.94|0
1651476900000|2022-05-02 07:35:00|140.51|138.11|139.96|137.56|140.51|138.11|139.91|137.51|0
1651476910000|2022-05-02 07:35:10|140.23|137.83|139.96|137.56|140.23|137.83|139.96|137.56|0
1651476920000|2022-05-02 07:35:20|140.07|137.67|140.07|137.67|140.07|137.67|140.07|137.67|0
1651476930000|2022-05-02 07:35:30|140.12|137.72|140.23|137.83|140.4|138|140.12|137.72|0
1651476940000|2022-05-02 07:35:40|140.12|137.72|140.12|137.72|140.12|137.72|140.12|137.72|0
1651476950000|2022-05-02 07:35:50|140.4|138|140.29|137.89|140.4|138|140.12|137.72|0
1651476960000|2022-05-02 07:36:00|140.61|138.21|141.16|138.76|141.16|138.76|140.61|138.21|0
1651476970000|2022-05-02 07:36:10|141.1|138.7|141.38|138.98|141.38|138.98|141.1|138.7|0
1651476980000|2022-05-02 07:36:20|141.32|138.92|141.1|138.7|141.43|139.03|141.1|138.7|0
1651476990000|2022-05-02 07:36:30|141.21|138.81|141.43|139.03|141.54|139.14|141.21|138.81|0
1651477000000|2022-05-02 07:36:40|141.49|139.09|141.49|139.09|141.49|139.09|141.43|139.03|0
1651477010000|2022-05-02 07:36:50|141.43|139.03|141.43|139.03|141.49|139.09|141.43|139.03|0
1651477020000|2022-05-02 07:37:00|141.05|138.65|140.94|138.54|141.05|138.65|140.94|138.54|0
1651477030000|2022-05-02 07:37:10|141.05|138.65|141.49|139.09|141.49|139.09|141.05|138.65|0
1651477040000|2022-05-02 07:37:20|141.59|139.19|141.76|139.36|141.76|139.36|141.59|139.19|0
1651477050000|2022-05-02 07:37:30|141.87|139.47|141.87|139.47|141.87|139.47|141.7|139.3|0
1651477060000|2022-05-02 07:37:40|141.81|139.41|141.87|139.47|141.87|139.47|141.76|139.36|0
1651477070000|2022-05-02 07:37:50|142.3|139.9|142.14|139.74|142.3|139.9|142.03|139.63|0
1651477080000|2022-05-02 07:38:00|142.03|139.63|142.3|139.9|142.3|139.9|142.03|139.63|0
1651477090000|2022-05-02 07:38:10|142.41|140.01|142.47|140.07|142.47|140.07|142.3|139.9|0
1651477100000|2022-05-02 07:38:20|142.41|140.01|142.41|140.01|142.41|140.01|142.36|139.96|0
1651477110000|2022-05-02 07:38:30|142.47|140.07|142.52|140.12|142.52|140.12|142.47|140.07|0
1651477120000|2022-05-02 07:38:40|142.41|140.01|142.41|140.01|142.58|140.18|142.41|140.01|0
1651477130000|2022-05-02 07:38:50|142.36|139.96|142.47|140.07|142.47|140.07|142.36|139.96|0
1651477140000|2022-05-02 07:39:00|142.41|140.01|142.58|140.18|142.69|140.29|142.36|139.96|0
1651477150000|2022-05-02 07:39:10|142.47|140.07|142.36|139.96|142.47|140.07|142.36|139.96|0
1651477160000|2022-05-02 07:39:20|142.47|140.07|142.41|140.01|142.47|140.07|142.41|140.01|0
1651477170000|2022-05-02 07:39:30|142.36|139.96|142.14|139.74|142.36|139.96|142.03|139.63|0
1651477180000|2022-05-02 07:39:40|142.19|139.79|142.74|140.34|142.74|140.34|142.19|139.79|0
1651477190000|2022-05-02 07:39:50|142.8|140.4|143.02|140.62|143.02|140.62|142.8|140.4|0
1651477200000|2022-05-02 07:40:00|142.96|140.56|143.07|140.67|143.07|140.67|142.96|140.56|0
1651477210000|2022-05-02 07:40:10|143.02|140.62|142.96|140.56|143.29|140.89|142.96|140.56|0
1651477220000|2022-05-02 07:40:20|143.02|140.62|143.02|140.62|143.02|140.62|143.02|140.62|0
1651477230000|2022-05-02 07:40:30|142.91|140.51|142.91|140.51|143.02|140.62|142.91|140.51|0
1651477240000|2022-05-02 07:40:40|143.02|140.62|143.13|140.73|143.13|140.73|142.91|140.51|0
1651477250000|2022-05-02 07:40:50|143.02|140.62|142.58|140.18|143.02|140.62|142.52|140.12|0
1651477260000|2022-05-02 07:41:00|142.19|139.79|141.7|139.3|142.25|139.85|141.7|139.3|0
1651477270000|2022-05-02 07:41:10|141.75|139.35|142.36|139.96|142.36|139.96|141.75|139.35|0
1651477280000|2022-05-02 07:41:20|142.47|140.07|142.52|140.12|142.52|140.12|142.36|139.96|0
1651477290000|2022-05-02 07:41:30|142.47|140.07|142.52|140.12|142.52|140.12|142.41|140.01|0
1651477300000|2022-05-02 07:41:40|142.8|140.4|142.8|140.4|142.85|140.45|142.69|140.29|0
1651477310000|2022-05-02 07:41:50|142.47|140.07|142.47|140.07|142.47|140.07|142.36|139.96|0
1651477320000|2022-05-02 07:42:00|142.36|139.96|142.36|139.96|142.47|140.07|142.36|139.96|0
1651477330000|2022-05-02 07:42:10|142.14|139.74|142.25|139.85|142.25|139.85|142.14|139.74|0
1651477340000|2022-05-02 07:42:20|142.36|139.96|142.36|139.96|142.47|140.07|142.3|139.9|0
1651477360000|2022-05-02 07:42:40|142.03|139.63|142.19|139.79|142.19|139.79|141.97|139.57|0
1651477370000|2022-05-02 07:42:50|142.25|139.85|142.08|139.68|142.25|139.85|142.08|139.68|0
1651477380000|2022-05-02 07:43:00|142.14|139.74|142.85|140.45|142.85|140.45|142.14|139.74|0
1651477390000|2022-05-02 07:43:10|142.8|140.4|143.02|140.62|143.02|140.62|142.8|140.4|0
1651477400000|2022-05-02 07:43:20|143.07|140.67|143.02|140.62|143.07|140.67|143.02|140.62|0
1651477410000|2022-05-02 07:43:30|142.8|140.4|143.07|140.67|143.13|140.73|142.8|140.4|0
1651477420000|2022-05-02 07:43:40|143.13|140.73|143.35|140.95|143.4|141|143.13|140.73|0
1651477430000|2022-05-02 07:43:50|143.51|141.11|143.46|141.06|143.51|141.11|143.4|141|0
1651477440000|2022-05-02 07:44:00|143.13|140.73|142.96|140.56|143.18|140.78|142.96|140.56|0
1651477450000|2022-05-02 07:44:10|142.74|140.34|142.63|140.23|142.74|140.34|142.63|140.23|0
1651477460000|2022-05-02 07:44:20|142.74|140.34|142.69|140.29|142.74|140.34|142.69|140.29|0
1651477470000|2022-05-02 07:44:30|142.74|140.34|142.74|140.34|142.74|140.34|142.74|140.34|0
1651477480000|2022-05-02 07:44:40|143.07|140.67|143.18|140.78|143.18|140.78|143.07|140.67|0
1651477490000|2022-05-02 07:44:50|143.51|141.11|143.51|141.11|143.51|141.11|143.29|140.89|0
1651477500000|2022-05-02 07:45:00|143.46|141.06|143.51|141.11|143.51|141.11|143.46|141.06|0
1651477510000|2022-05-02 07:45:10|143.57|141.17|143.46|141.06|143.62|141.22|143.46|141.06|0
1651477520000|2022-05-02 07:45:20|143.29|140.89|143.23|140.83|143.29|140.89|143.23|140.83|0
1651477530000|2022-05-02 07:45:30|142.96|140.56|143.4|141|143.4|141|142.96|140.56|0
1651477540000|2022-05-02 07:45:40|143.29|140.89|143.07|140.67|143.29|140.89|143.01|140.61|0
1651477550000|2022-05-02 07:45:50|143.57|141.17|143.68|141.28|143.68|141.28|143.57|141.17|0
1651477560000|2022-05-02 07:46:00|143.45|141.05|143.62|141.22|143.62|141.22|143.45|141.05|0
1651477570000|2022-05-02 07:46:10|143.73|141.33|143.79|141.39|143.79|141.39|143.68|141.28|0
1651477580000|2022-05-02 07:46:20|143.51|141.11|143.18|140.78|143.51|141.11|143.18|140.78|0
1651477590000|2022-05-02 07:46:30|143.23|140.83|143.45|141.05|143.45|141.05|143.23|140.83|0
1651477600000|2022-05-02 07:46:40|143.4|141|143.56|141.16|143.56|141.16|143.4|141|0
1651477610000|2022-05-02 07:46:50|143.29|140.89|143.12|140.72|143.29|140.89|143.12|140.72|0
1651477620000|2022-05-02 07:47:00|143.07|140.67|142.9|140.5|143.07|140.67|142.9|140.5|0
1651477630000|2022-05-02 07:47:10|142.85|140.45|143.01|140.61|143.23|140.83|142.85|140.45|0
1651477640000|2022-05-02 07:47:20|143.07|140.67|143.23|140.83|143.29|140.89|143.07|140.67|0
1651477650000|2022-05-02 07:47:30|143.01|140.61|142.9|140.5|143.01|140.61|142.9|140.5|0
1651477660000|2022-05-02 07:47:40|142.96|140.56|142.68|140.28|142.96|140.56|142.68|140.28|0
1651477670000|2022-05-02 07:47:50|142.9|140.5|142.85|140.45|142.96|140.56|142.85|140.45|0
1651477680000|2022-05-02 07:48:00|143.07|140.67|143.18|140.78|143.34|140.94|143.07|140.67|0
1651477690000|2022-05-02 07:48:10|142.95|140.55|143.06|140.66|143.18|140.78|142.95|140.55|0
1651477700000|2022-05-02 07:48:20|143.18|140.78|143.29|140.89|143.29|140.89|143.06|140.66|0
1651477710000|2022-05-02 07:48:30|143.34|140.94|143.28|140.88|143.34|140.94|143.28|140.88|0
1651477720000|2022-05-02 07:48:40|143.34|140.94|143.23|140.83|143.34|140.94|143.23|140.83|0
1651477730000|2022-05-02 07:48:50|143.17|140.77|143.12|140.72|143.23|140.83|143.12|140.72|0
1651477740000|2022-05-02 07:49:00|143.28|140.88|143.17|140.77|143.28|140.88|143.12|140.72|0
1651477750000|2022-05-02 07:49:10|143.12|140.72|142.84|140.44|143.12|140.72|142.84|140.44|0
1651477760000|2022-05-02 07:49:20|142.68|140.28|142.62|140.22|142.68|140.28|142.57|140.17|0
1651477770000|2022-05-02 07:49:30|142.79|140.39|142.79|140.39|142.79|140.39|142.79|140.39|0
1651477780000|2022-05-02 07:49:40|142.68|140.28|142.68|140.28|142.68|140.28|142.57|140.17|0
1651477790000|2022-05-02 07:49:50|142.79|140.39|142.73|140.33|142.84|140.44|142.73|140.33|0
1651477800000|2022-05-02 07:50:00|142.9|140.5|142.62|140.22|142.9|140.5|142.57|140.17|0
1651477810000|2022-05-02 07:50:10|142.57|140.17|142.57|140.17|142.62|140.22|142.57|140.17|0
1651477830000|2022-05-02 07:50:30|142.62|140.22|142.79|140.39|142.79|140.39|142.62|140.22|0
1651477840000|2022-05-02 07:50:40|142.57|140.17|142.9|140.5|142.9|140.5|142.57|140.17|0
1651477850000|2022-05-02 07:50:50|142.95|140.55|142.57|140.17|142.95|140.55|142.57|140.17|0
1651477860000|2022-05-02 07:51:00|142.62|140.22|142.9|140.5|142.9|140.5|142.62|140.22|0
1651477870000|2022-05-02 07:51:10|142.84|140.44|142.9|140.5|142.9|140.5|142.84|140.44|0
1651477880000|2022-05-02 07:51:20|142.79|140.39|142.79|140.39|142.79|140.39|142.79|140.39|0
1651477890000|2022-05-02 07:51:30|142.9|140.5|142.73|140.33|142.9|140.5|142.68|140.28|0
1651477900000|2022-05-02 07:51:40|142.79|140.39|142.84|140.44|142.84|140.44|142.73|140.33|0
1651477910000|2022-05-02 07:51:50|143.01|140.61|143.28|140.88|143.28|140.88|143.01|140.61|0
1651477920000|2022-05-02 07:52:00|143.34|140.94|143.45|141.05|143.45|141.05|143.28|140.88|0
1651477930000|2022-05-02 07:52:10|143.56|141.16|143.56|141.16|143.78|141.38|143.56|141.16|0
1651477940000|2022-05-02 07:52:20|143.45|141.05|143.56|141.16|143.56|141.16|143.39|140.99|0
1651477950000|2022-05-02 07:52:30|143.45|141.05|143.39|140.99|143.45|141.05|143.39|140.99|0
1651477960000|2022-05-02 07:52:40|143.34|140.94|143.34|140.94|143.34|140.94|143.34|140.94|0
1651477970000|2022-05-02 07:52:50|143.39|140.99|143.56|141.16|143.56|141.16|143.39|140.99|0
1651477980000|2022-05-02 07:53:00|143.67|141.27|143.23|140.83|143.67|141.27|143.23|140.83|0
1651477990000|2022-05-02 07:53:10|143.17|140.77|143.12|140.72|143.17|140.77|143.01|140.61|0
1651478000000|2022-05-02 07:53:20|143.06|140.66|142.9|140.5|143.06|140.66|142.9|140.5|0
1651478010000|2022-05-02 07:53:30|142.84|140.44|142.68|140.28|142.84|140.44|142.68|140.28|0
1651478020000|2022-05-02 07:53:40|142.35|139.95|142.35|139.95|142.46|140.06|142.35|139.95|0
1651478030000|2022-05-02 07:53:50|142.46|140.06|142.84|140.44|142.84|140.44|142.4|140|0
1651478040000|2022-05-02 07:54:00|142.68|140.28|142.73|140.33|142.79|140.39|142.68|140.28|0
1651478050000|2022-05-02 07:54:10|142.68|140.28|142.57|140.17|142.68|140.28|142.57|140.17|0
1651478060000|2022-05-02 07:54:20|142.62|140.22|142.51|140.11|142.62|140.22|142.46|140.06|0
1651478070000|2022-05-02 07:54:30|142.62|140.22|142.73|140.33|142.73|140.33|142.62|140.22|0
1651478080000|2022-05-02 07:54:40|142.79|140.39|142.95|140.55|142.95|140.55|142.79|140.39|0
1651478090000|2022-05-02 07:54:50|142.9|140.5|142.68|140.28|142.95|140.55|142.68|140.28|0
1651478100000|2022-05-02 07:55:00|143.01|140.61|143.67|141.27|143.67|141.27|143.01|140.61|0
1651478110000|2022-05-02 07:55:10|143.61|141.21|143.78|141.38|143.78|141.38|143.45|141.05|0
1651478120000|2022-05-02 07:55:20|143.89|141.49|143.89|141.49|143.89|141.49|143.83|141.43|0
1651478130000|2022-05-02 07:55:30|143.83|141.43|143.67|141.27|143.89|141.49|143.67|141.27|0
1651478140000|2022-05-02 07:55:40|143.61|141.21|143.5|141.1|143.61|141.21|143.5|141.1|0
1651478150000|2022-05-02 07:55:50|143.56|141.16|143.34|140.94|143.61|141.21|143.34|140.94|0
1651478160000|2022-05-02 07:56:00|143.45|141.05|143.34|140.94|143.45|141.05|143.34|140.94|0
1651478170000|2022-05-02 07:56:10|143.06|140.66|143.34|140.94|143.34|140.94|143.06|140.66|0
1651478180000|2022-05-02 07:56:20|143.45|141.05|143.5|141.1|143.5|141.1|143.39|140.99|0
1651478190000|2022-05-02 07:56:30|143.45|141.05|143.5|141.1|143.67|141.27|143.45|141.05|0
1651478200000|2022-05-02 07:56:40|143.61|141.21|143.5|141.1|143.61|141.21|143.5|141.1|0
1651478210000|2022-05-02 07:56:50|143.45|141.05|143.39|140.99|143.45|141.05|143.39|140.99|0
1651478220000|2022-05-02 07:57:00|143.34|140.94|143|140.6|143.34|140.94|143|140.6|0
1651478230000|2022-05-02 07:57:10|142.62|140.22|141.96|139.56|142.62|140.22|141.96|139.56|0
1651478240000|2022-05-02 07:57:20|141.52|139.12|141.19|138.79|141.52|139.12|141.19|138.79|0
1651478250000|2022-05-02 07:57:30|140.81|138.41|139.83|137.43|140.81|138.41|139.83|137.43|0
1651478260000|2022-05-02 07:57:40|139.24|136.84|139.02|136.62|139.24|136.84|139.02|136.62|0
1651478270000|2022-05-02 07:57:50|138.32|135.92|137.89|135.49|138.32|135.92|137.89|135.49|0
1651478280000|2022-05-02 07:58:00|137.94|135.54|136.71|134.31|137.94|135.54|136.71|134.31|0
1651478290000|2022-05-02 07:58:10|137.08|134.68|136.76|134.36|137.08|134.68|136.76|134.36|0
1651478300000|2022-05-02 07:58:20|136.6|134.2|136.44|134.04|136.6|134.2|136.44|134.04|0
1651478310000|2022-05-02 07:58:30|136.55|134.15|136.23|133.83|136.55|134.15|136.01|133.61|0
1651478320000|2022-05-02 07:58:40|136.12|133.72|136.01|133.61|136.12|133.72|136.01|133.61|0
1651478330000|2022-05-02 07:58:50|135.48|133.08|134.9|132.5|135.48|133.08|134.9|132.5|0
1651478340000|2022-05-02 07:59:00|134.84|132.44|134.26|131.86|134.84|132.44|134.26|131.86|0
1651478350000|2022-05-02 07:59:10|134.31|131.91|132.31|129.91|134.31|131.91|132.31|129.91|0
1651478360000|2022-05-02 07:59:20|130.85|128.45|131.69|129.29|132.05|129.65|130.85|128.45|0
1651478370000|2022-05-02 07:59:30|131.84|129.44|132.31|129.91|132.31|129.91|131.32|128.92|0
1651478380000|2022-05-02 07:59:40|132.26|129.86|134.37|131.97|134.37|131.97|132.26|129.86|0
1651478390000|2022-05-02 07:59:50|134.31|131.91|134.52|132.12|134.52|132.12|134.21|131.81|0
1651478400000|2022-05-02 08:00:00|134.58|132.18|134.69|132.29|134.79|132.39|134.58|132.18|0
1651478410000|2022-05-02 08:00:10|134.58|132.18|135.16|132.76|135.32|132.92|134.58|132.18|0
1651478420000|2022-05-02 08:00:20|135.75|133.35|134.95|132.55|135.75|133.35|134.95|132.55|0
1651478430000|2022-05-02 08:00:30|135.32|132.92|136.07|133.67|136.07|133.67|135.32|132.92|0
1651478440000|2022-05-02 08:00:40|136.76|134.36|137.46|135.06|137.46|135.06|136.76|134.36|0
1651478450000|2022-05-02 08:00:50|137.56|135.16|137.83|135.43|137.99|135.59|137.56|135.16|0
1651478460000|2022-05-02 08:01:00|137.67|135.27|138.1|135.7|138.1|135.7|137.35|134.95|0
1651478470000|2022-05-02 08:01:10|137.94|135.54|137.83|135.43|138.48|136.08|137.83|135.43|0
1651478480000|2022-05-02 08:01:20|137.99|135.59|138.75|136.35|138.75|136.35|137.83|135.43|0
1651478490000|2022-05-02 08:01:30|138.58|136.18|139.72|137.32|139.72|137.32|138.58|136.18|0
1651478500000|2022-05-02 08:01:40|139.29|136.89|139.56|137.16|139.56|137.16|139.18|136.78|0
1651478510000|2022-05-02 08:01:50|139.72|137.32|140.59|138.19|140.59|138.19|139.72|137.32|0
1651478520000|2022-05-02 08:02:00|140.75|138.35|140.37|137.97|140.75|138.35|140.37|137.97|0
1651478530000|2022-05-02 08:02:10|140.27|137.87|139.99|137.59|140.27|137.87|139.83|137.43|0
1651478540000|2022-05-02 08:02:20|139.94|137.54|139.94|137.54|140.05|137.65|139.77|137.37|0
1651478550000|2022-05-02 08:02:30|139.99|137.59|140.16|137.76|140.16|137.76|139.72|137.32|0
1651478560000|2022-05-02 08:02:40|139.88|137.48|139.83|137.43|139.88|137.48|139.61|137.21|0
1651478570000|2022-05-02 08:02:50|139.61|137.21|139.72|137.32|139.77|137.37|139.5|137.1|0
1651478580000|2022-05-02 08:03:00|139.61|137.21|139.5|137.1|139.77|137.37|139.5|137.1|0
1651478590000|2022-05-02 08:03:10|139.61|137.21|139.99|137.59|139.99|137.59|139.61|137.21|0
1651478600000|2022-05-02 08:03:20|140.1|137.7|139.72|137.32|140.1|137.7|139.72|137.32|0
1651478610000|2022-05-02 08:03:30|139.61|137.21|139.99|137.59|139.99|137.59|139.61|137.21|0
1651478620000|2022-05-02 08:03:40|140.43|138.03|140.42|138.02|140.64|138.24|140.42|138.02|0
1651478630000|2022-05-02 08:03:50|140.81|138.41|140.59|138.19|140.81|138.41|140.42|138.02|0
1651478640000|2022-05-02 08:04:00|140.64|138.24|140.75|138.35|140.86|138.46|140.64|138.24|0
1651478650000|2022-05-02 08:04:10|140.48|138.08|140.26|137.86|140.48|138.08|140.26|137.86|0
1651478660000|2022-05-02 08:04:20|140.1|137.7|140.59|138.19|140.59|138.19|139.94|137.54|0
1651478670000|2022-05-02 08:04:30|140.75|138.35|140.26|137.86|140.75|138.35|140.26|137.86|0
1651478680000|2022-05-02 08:04:40|139.99|137.59|140.32|137.92|140.32|137.92|139.99|137.59|0
1651478690000|2022-05-02 08:04:50|140.26|137.86|140.48|138.08|140.53|138.13|140.26|137.86|0
1651478700000|2022-05-02 08:05:00|139.99|137.59|139.94|137.54|139.99|137.59|139.77|137.37|0
1651478710000|2022-05-02 08:05:10|139.88|137.48|139.94|137.54|140.05|137.65|139.83|137.43|0
1651478720000|2022-05-02 08:05:20|139.99|137.59|139.99|137.59|139.99|137.59|139.83|137.43|0
1651478730000|2022-05-02 08:05:30|140.1|137.7|140.05|137.65|140.1|137.7|140.05|137.65|0
1651478740000|2022-05-02 08:05:40|140.04|137.64|139.72|137.32|140.04|137.64|139.72|137.32|0
1651478750000|2022-05-02 08:05:50|139.66|137.26|139.23|136.83|139.66|137.26|139.18|136.78|0
1651478760000|2022-05-02 08:06:00|139.12|136.72|138.9|136.5|139.12|136.72|138.9|136.5|0
1651478770000|2022-05-02 08:06:10|139.12|136.72|139.23|136.83|139.45|137.05|139.12|136.72|0
1651478780000|2022-05-02 08:06:20|139.18|136.78|138.9|136.5|139.18|136.78|138.9|136.5|0
1651478790000|2022-05-02 08:06:30|138.8|136.4|139.12|136.72|139.23|136.83|138.8|136.4|0
1651478800000|2022-05-02 08:06:40|139.07|136.67|139.28|136.88|139.34|136.94|139.07|136.67|0
1651478810000|2022-05-02 08:06:50|139.23|136.83|138.74|136.34|139.28|136.88|138.74|136.34|0
1651478820000|2022-05-02 08:07:00|138.9|136.5|138.58|136.18|138.9|136.5|138.58|136.18|0
1651478830000|2022-05-02 08:07:10|138.74|136.34|139.23|136.83|139.23|136.83|138.74|136.34|0
1651478840000|2022-05-02 08:07:20|139.44|137.04|139.66|137.26|139.88|137.48|139.44|137.04|0
1651478850000|2022-05-02 08:07:30|139.72|137.32|139.61|137.21|139.77|137.37|139.61|137.21|0
1651478860000|2022-05-02 08:07:40|139.01|136.61|138.96|136.56|139.01|136.61|138.9|136.5|0
1651478870000|2022-05-02 08:07:50|139.12|136.72|139.88|137.48|139.88|137.48|139.12|136.72|0
1651478880000|2022-05-02 08:08:00|139.99|137.59|140.15|137.75|140.2|137.8|139.99|137.59|0
1651478890000|2022-05-02 08:08:10|140.2|137.8|139.77|137.37|140.2|137.8|139.77|137.37|0
1651478900000|2022-05-02 08:08:20|139.99|137.59|140.59|138.19|140.59|138.19|139.99|137.59|0
1651478910000|2022-05-02 08:08:30|140.64|138.24|140.75|138.35|140.75|138.35|140.64|138.24|0
1651478920000|2022-05-02 08:08:40|140.42|138.02|140.53|138.13|140.53|138.13|140.04|137.64|0
1651478930000|2022-05-02 08:08:50|140.59|138.19|140.42|138.02|140.59|138.19|140.31|137.91|0
1651478940000|2022-05-02 08:09:00|140.64|138.24|140.42|138.02|140.64|138.24|140.42|138.02|0
1651478950000|2022-05-02 08:09:10|140.53|138.13|140.59|138.19|140.86|138.46|140.53|138.13|0
1651478960000|2022-05-02 08:09:20|140.86|138.46|141.07|138.67|141.07|138.67|140.8|138.4|0
1651478970000|2022-05-02 08:09:30|141.13|138.73|141.13|138.73|141.13|138.73|141.13|138.73|0
1651478980000|2022-05-02 08:09:40|141.29|138.89|141.07|138.67|141.35|138.95|141.07|138.67|0
1651478990000|2022-05-02 08:09:50|140.86|138.46|141.46|139.06|141.62|139.22|140.86|138.46|0
1651479000000|2022-05-02 08:10:00|141.35|138.95|141.07|138.67|141.35|138.95|141.07|138.67|0
1651479010000|2022-05-02 08:10:10|141.24|138.84|141.51|139.11|141.51|139.11|141.24|138.84|0
1651479020000|2022-05-02 08:10:20|141.62|139.22|141.73|139.33|141.73|139.33|141.62|139.22|0
1651479030000|2022-05-02 08:10:30|142.11|139.71|142.22|139.82|142.28|139.88|142.11|139.71|0
1651479040000|2022-05-02 08:10:40|142.44|140.04|142.39|139.99|142.61|140.21|142.39|139.99|0
1651479050000|2022-05-02 08:10:50|142.44|140.04|142.06|139.66|142.44|140.04|142.06|139.66|0
1651479060000|2022-05-02 08:11:00|141.84|139.44|141.62|139.22|141.84|139.44|141.62|139.22|0
1651479070000|2022-05-02 08:11:10|141.73|139.33|141.84|139.44|141.95|139.55|141.73|139.33|0
1651479080000|2022-05-02 08:11:20|141.79|139.39|142|139.6|142.06|139.66|141.79|139.39|0
1651479090000|2022-05-02 08:11:30|141.95|139.55|142.17|139.77|142.17|139.77|141.95|139.55|0
1651479100000|2022-05-02 08:11:40|142.06|139.66|141.68|139.28|142.06|139.66|141.68|139.28|0
1651479110000|2022-05-02 08:11:50|141.62|139.22|141.46|139.06|141.62|139.22|141.4|139|0
1651479120000|2022-05-02 08:12:00|141.02|138.62|140.85|138.45|141.02|138.62|140.85|138.45|0
1651479130000|2022-05-02 08:12:10|141.13|138.73|140.85|138.45|141.13|138.73|140.85|138.45|0
1651479140000|2022-05-02 08:12:20|140.91|138.51|140.8|138.4|140.91|138.51|140.8|138.4|0
1651479150000|2022-05-02 08:12:30|140.53|138.13|140.64|138.24|140.64|138.24|140.42|138.02|0
1651479160000|2022-05-02 08:12:40|140.96|138.56|140.91|138.51|141.07|138.67|140.91|138.51|0
1651479170000|2022-05-02 08:12:50|140.85|138.45|140.91|138.51|140.91|138.51|140.74|138.34|0
1651479180000|2022-05-02 08:13:00|140.8|138.4|141.07|138.67|141.07|138.67|140.8|138.4|0
1651479190000|2022-05-02 08:13:10|140.96|138.56|140.85|138.45|141.13|138.73|140.85|138.45|0
1651479200000|2022-05-02 08:13:20|140.8|138.4|140.42|138.02|140.85|138.45|140.42|138.02|0
1651479210000|2022-05-02 08:13:30|140.47|138.07|140.42|138.02|140.53|138.13|140.42|138.02|0
1651479220000|2022-05-02 08:13:40|140.36|137.96|140.53|138.13|140.53|138.13|140.36|137.96|0
1651479230000|2022-05-02 08:13:50|140.47|138.07|140.42|138.02|140.47|138.07|140.31|137.91|0
1651479240000|2022-05-02 08:14:00|140.31|137.91|140.42|138.02|140.47|138.07|140.31|137.91|0
1651479250000|2022-05-02 08:14:10|140.26|137.86|140.36|137.96|140.36|137.96|140.26|137.86|0
1651479260000|2022-05-02 08:14:20|140.42|138.02|140.36|137.96|140.58|138.18|140.36|137.96|0
1651479270000|2022-05-02 08:14:30|140.25|137.85|140.69|138.29|140.74|138.34|140.25|137.85|0
1651479280000|2022-05-02 08:14:40|140.52|138.12|140.63|138.23|140.69|138.29|140.52|138.12|0
1651479290000|2022-05-02 08:14:50|140.52|138.12|140.31|137.91|140.52|138.12|140.31|137.91|0
1651479300000|2022-05-02 08:15:00|140.25|137.85|139.01|136.61|140.25|137.85|139.01|136.61|0
1651479310000|2022-05-02 08:15:10|139.49|137.09|139.11|136.71|139.6|137.2|139.11|136.71|0
1651479320000|2022-05-02 08:15:20|138.9|136.5|138.68|136.28|138.9|136.5|138.68|136.28|0
1651479330000|2022-05-02 08:15:30|138.74|136.34|138.31|135.91|138.74|136.34|138.31|135.91|0
1651479340000|2022-05-02 08:15:40|137.82|135.42|137.98|135.58|138.25|135.85|137.82|135.42|0
1651479350000|2022-05-02 08:15:50|138.09|135.69|138.03|135.63|138.31|135.91|138.03|135.63|0
1651479360000|2022-05-02 08:16:00|138.41|136.01|138.41|136.01|138.41|136.01|138.25|135.85|0
1651479370000|2022-05-02 08:16:10|138.46|136.06|139.22|136.82|139.22|136.82|138.46|136.06|0
1651479380000|2022-05-02 08:16:20|139.28|136.88|138.95|136.55|139.28|136.88|138.95|136.55|0
1651479390000|2022-05-02 08:16:30|139.17|136.77|139.11|136.71|139.22|136.82|139.11|136.71|0
1651479400000|2022-05-02 08:16:40|139|136.6|138.9|136.5|139|136.6|138.57|136.17|0
1651479410000|2022-05-02 08:16:50|138.79|136.39|138.95|136.55|139.11|136.71|138.79|136.39|0
1651479420000|2022-05-02 08:17:00|139.11|136.71|139.11|136.71|139.11|136.71|138.9|136.5|0
1651479430000|2022-05-02 08:17:10|139.54|137.14|139.33|136.93|139.54|137.14|139.33|136.93|0
1651479440000|2022-05-02 08:17:20|139.38|136.98|139.22|136.82|139.38|136.98|139.22|136.82|0
1651479450000|2022-05-02 08:17:30|139.28|136.88|139.98|137.58|139.98|137.58|139.28|136.88|0
1651479460000|2022-05-02 08:17:40|140.2|137.8|140.36|137.96|140.36|137.96|140.2|137.8|0
1651479470000|2022-05-02 08:17:50|140.41|138.01|140.41|138.01|140.41|138.01|140.41|138.01|0
1651479480000|2022-05-02 08:18:00|140.47|138.07|140.69|138.29|140.85|138.45|140.47|138.07|0
1651479490000|2022-05-02 08:18:10|140.63|138.23|140.63|138.23|140.63|138.23|140.52|138.12|0
1651479500000|2022-05-02 08:18:20|140.9|138.5|140.9|138.5|140.9|138.5|140.85|138.45|0
1651479510000|2022-05-02 08:18:30|141.18|138.78|140.85|138.45|141.18|138.78|140.85|138.45|0
1651479520000|2022-05-02 08:18:40|140.8|138.4|140.63|138.23|140.85|138.45|140.63|138.23|0
1651479530000|2022-05-02 08:18:50|140.58|138.18|140.41|138.01|140.63|138.23|140.41|138.01|0
1651479540000|2022-05-02 08:19:00|140.58|138.18|140.52|138.12|140.63|138.23|140.52|138.12|0
1651479550000|2022-05-02 08:19:10|140.58|138.18|140.63|138.23|140.63|138.23|140.58|138.18|0
1651479560000|2022-05-02 08:19:20|140.74|138.34|140.58|138.18|140.74|138.34|140.58|138.18|0
1651479570000|2022-05-02 08:19:30|140.52|138.12|140.36|137.96|140.52|138.12|140.25|137.85|0
1651479580000|2022-05-02 08:19:40|140.19|137.79|139.87|137.47|140.19|137.79|139.87|137.47|0
1651479590000|2022-05-02 08:19:50|140.09|137.69|140.09|137.69|140.19|137.79|140.09|137.69|0
1651479600000|2022-05-02 08:20:00|139.87|137.47|139.49|137.09|139.87|137.47|139.49|137.09|0
1651479610000|2022-05-02 08:20:10|139.43|137.03|139.82|137.42|139.82|137.42|139.43|137.03|0
1651479620000|2022-05-02 08:20:20|139.92|137.52|140.19|137.79|140.19|137.79|139.92|137.52|0
1651479630000|2022-05-02 08:20:30|140.41|138.01|139.98|137.58|140.41|138.01|139.98|137.58|0
1651479640000|2022-05-02 08:20:40|140.08|137.68|140.14|137.74|140.14|137.74|140.03|137.63|0
1651479650000|2022-05-02 08:20:50|140.03|137.63|140.19|137.79|140.19|137.79|140.03|137.63|0
1651479660000|2022-05-02 08:21:00|140.36|137.96|140.63|138.23|140.63|138.23|140.36|137.96|0
1651479670000|2022-05-02 08:21:10|140.47|138.07|140.41|138.01|140.47|138.07|140.41|138.01|0
1651479680000|2022-05-02 08:21:20|140.47|138.07|140.63|138.23|140.63|138.23|140.47|138.07|0
1651479690000|2022-05-02 08:21:30|140.58|138.18|140.58|138.18|140.79|138.39|140.58|138.18|0
1651479700000|2022-05-02 08:21:40|140.63|138.23|140.47|138.07|140.63|138.23|140.47|138.07|0
1651479710000|2022-05-02 08:21:50|140.41|138.01|140.08|137.68|140.68|138.28|140.08|137.68|0
1651479720000|2022-05-02 08:22:00|140.19|137.79|140.25|137.85|140.25|137.85|140.08|137.68|0
1651479730000|2022-05-02 08:22:10|140.14|137.74|139.43|137.03|140.19|137.79|139.43|137.03|0
1651479740000|2022-05-02 08:22:20|139.32|136.92|138.95|136.55|139.32|136.92|138.89|136.49|0
1651479750000|2022-05-02 08:22:30|138.78|136.38|138.78|136.38|139.06|136.66|138.78|136.38|0
1651479760000|2022-05-02 08:22:40|139.11|136.71|139.38|136.98|139.38|136.98|139.11|136.71|0
1651479770000|2022-05-02 08:22:50|139.49|137.09|139.49|137.09|139.49|137.09|139.43|137.03|0
1651479780000|2022-05-02 08:23:00|139.54|137.14|139.43|137.03|139.54|137.14|139.38|136.98|0
1651479790000|2022-05-02 08:23:10|139.38|136.98|139.32|136.92|139.38|136.98|139.11|136.71|0
1651479800000|2022-05-02 08:23:20|139.65|137.25|139.54|137.14|139.65|137.25|139.54|137.14|0
1651479810000|2022-05-02 08:23:30|139.32|136.92|139.11|136.71|139.32|136.92|139.11|136.71|0
1651479820000|2022-05-02 08:23:40|138.89|136.49|138.67|136.27|138.89|136.49|138.57|136.17|0
1651479830000|2022-05-02 08:23:50|138.73|136.33|139|136.6|139.21|136.81|138.73|136.33|0
1651479840000|2022-05-02 08:24:00|138.89|136.49|139.11|136.71|139.11|136.71|138.89|136.49|0
1651479850000|2022-05-02 08:24:10|138.89|136.49|138.89|136.49|139.16|136.76|138.89|136.49|0
1651479860000|2022-05-02 08:24:20|138.78|136.38|138.46|136.06|138.78|136.38|138.46|136.06|0
1651479870000|2022-05-02 08:24:30|138.35|135.95|138.41|136.01|138.41|136.01|138.35|135.95|0
1651479880000|2022-05-02 08:24:40|138.3|135.9|138.13|135.73|138.35|135.95|138.13|135.73|0
1651479890000|2022-05-02 08:24:50|138.3|135.9|138.19|135.79|138.3|135.9|138.19|135.79|0
1651479900000|2022-05-02 08:25:00|138.13|135.73|137.97|135.57|138.13|135.73|137.97|135.57|0
1651479910000|2022-05-02 08:25:10|137.87|135.47|137.76|135.36|137.92|135.52|137.76|135.36|0
1651479920000|2022-05-02 08:25:20|137.65|135.25|137.97|135.57|137.97|135.57|137.65|135.25|0
1651479930000|2022-05-02 08:25:30|138.03|135.63|138.08|135.68|138.08|135.68|138.03|135.63|0
1651479940000|2022-05-02 08:25:40|138.51|136.11|138.4|136|138.51|136.11|138.35|135.95|0
1651479950000|2022-05-02 08:25:50|138.35|135.95|138.56|136.16|138.56|136.16|138.35|135.95|0
1651479960000|2022-05-02 08:26:00|138.67|136.27|138.67|136.27|138.67|136.27|138.56|136.16|0
1651479970000|2022-05-02 08:26:10|138.89|136.49|139.43|137.03|139.43|137.03|138.89|136.49|0
1651479980000|2022-05-02 08:26:20|139.54|137.14|139.59|137.19|139.59|137.19|139.32|136.92|0
1651479990000|2022-05-02 08:26:30|139.54|137.14|139.27|136.87|139.54|137.14|139.27|136.87|0
1651480000000|2022-05-02 08:26:40|139.16|136.76|138.84|136.44|139.16|136.76|138.84|136.44|0
1651480010000|2022-05-02 08:26:50|138.94|136.54|138.67|136.27|138.94|136.54|138.67|136.27|0
1651480020000|2022-05-02 08:27:00|138.73|136.33|138.67|136.27|138.78|136.38|138.67|136.27|0
1651480030000|2022-05-02 08:27:10|138.56|136.16|139.1|136.7|139.1|136.7|138.56|136.16|0
1651480040000|2022-05-02 08:27:20|139.32|136.92|139.64|137.24|139.64|137.24|139.32|136.92|0
1651480060000|2022-05-02 08:27:40|139.59|137.19|139.7|137.3|139.7|137.3|139.54|137.14|0
1651480070000|2022-05-02 08:27:50|139.75|137.35|139.92|137.52|139.92|137.52|139.64|137.24|0
1651480080000|2022-05-02 08:28:00|139.7|137.3|140.13|137.73|140.13|137.73|139.7|137.3|0
1651480090000|2022-05-02 08:28:10|140.19|137.79|139.86|137.46|140.19|137.79|139.86|137.46|0
1651480100000|2022-05-02 08:28:20|139.97|137.57|139.86|137.46|139.97|137.57|139.86|137.46|0
1651480110000|2022-05-02 08:28:30|139.81|137.41|139.86|137.46|139.86|137.46|139.81|137.41|0
1651480120000|2022-05-02 08:28:40|139.92|137.52|139.86|137.46|139.92|137.52|139.86|137.46|0
1651480130000|2022-05-02 08:28:50|139.81|137.41|139.43|137.03|139.81|137.41|139.43|137.03|0
1651480140000|2022-05-02 08:29:00|139.32|136.92|138.67|136.27|139.32|136.92|138.67|136.27|0
1651480150000|2022-05-02 08:29:10|138.78|136.38|138.78|136.38|138.78|136.38|138.78|136.38|0
1651480160000|2022-05-02 08:29:20|138.89|136.49|139.32|136.92|139.32|136.92|138.89|136.49|0
1651480170000|2022-05-02 08:29:30|139.1|136.7|139.16|136.76|139.21|136.81|139.1|136.7|0
1651480180000|2022-05-02 08:29:40|139.32|136.92|139.1|136.7|139.32|136.92|139.1|136.7|0
1651480190000|2022-05-02 08:29:50|139.16|136.76|139.1|136.7|139.32|136.92|139.1|136.7|0
1651480200000|2022-05-02 08:30:00|138.99|136.59|138.62|136.22|138.99|136.59|138.56|136.16|0
1651480210000|2022-05-02 08:30:10|138.56|136.16|137.91|135.51|138.56|136.16|137.81|135.41|0
1651480220000|2022-05-02 08:30:20|137.86|135.46|137.81|135.41|137.86|135.46|137.81|135.41|0
1651480230000|2022-05-02 08:30:30|138.24|135.84|138.13|135.73|138.24|135.84|138.13|135.73|0
1651480240000|2022-05-02 08:30:40|138.19|135.79|137.86|135.46|138.19|135.79|137.86|135.46|0
1651480250000|2022-05-02 08:30:50|137.81|135.41|138.02|135.62|138.02|135.62|137.7|135.3|0
1651480260000|2022-05-02 08:31:00|137.86|135.46|137.54|135.14|137.86|135.46|137.54|135.14|0
1651480270000|2022-05-02 08:31:10|137.43|135.03|137.48|135.08|137.48|135.08|137.43|135.03|0
1651480280000|2022-05-02 08:31:20|137.38|134.98|137.54|135.14|137.54|135.14|137.11|134.71|0
1651480290000|2022-05-02 08:31:30|137.7|135.3|137.48|135.08|137.7|135.3|137.38|134.98|0
1651480300000|2022-05-02 08:31:40|137.54|135.14|137.75|135.35|137.75|135.35|137.54|135.14|0
1651480310000|2022-05-02 08:31:50|137.7|135.3|137.43|135.03|137.7|135.3|137.27|134.87|0
1651480320000|2022-05-02 08:32:00|137.54|135.14|137.75|135.35|137.75|135.35|137.54|135.14|0
1651480330000|2022-05-02 08:32:10|137.7|135.3|137.54|135.14|137.7|135.3|137.54|135.14|0
1651480340000|2022-05-02 08:32:20|137.65|135.25|137.37|134.97|137.65|135.25|137.37|134.97|0
1651480350000|2022-05-02 08:32:30|137.43|135.03|137.22|134.82|137.43|135.03|137|134.6|0
1651480360000|2022-05-02 08:32:40|137.11|134.71|136.79|134.39|137.11|134.71|136.79|134.39|0
1651480370000|2022-05-02 08:32:50|136.84|134.44|136.79|134.39|136.84|134.44|136.79|134.39|0
1651480380000|2022-05-02 08:33:00|136.52|134.12|136.57|134.17|136.62|134.22|136.47|134.07|0
1651480390000|2022-05-02 08:33:10|136.89|134.49|137.11|134.71|137.16|134.76|136.89|134.49|0
1651480400000|2022-05-02 08:33:20|137.05|134.65|136.84|134.44|137.11|134.71|136.84|134.44|0
1651480410000|2022-05-02 08:33:30|136.95|134.55|136.68|134.28|136.95|134.55|136.68|134.28|0
1651480420000|2022-05-02 08:33:40|136.73|134.33|136.89|134.49|137.16|134.76|136.73|134.33|0
1651480430000|2022-05-02 08:33:50|137|134.6|137.05|134.65|137.11|134.71|137|134.6|0
1651480440000|2022-05-02 08:34:00|137.16|134.76|137.27|134.87|137.27|134.87|137.16|134.76|0
1651480450000|2022-05-02 08:34:10|137.16|134.76|137|134.6|137.16|134.76|136.94|134.54|0
1651480460000|2022-05-02 08:34:20|136.94|134.54|136.84|134.44|137|134.6|136.68|134.28|0
1651480470000|2022-05-02 08:34:30|136.73|134.33|136.84|134.44|136.84|134.44|136.73|134.33|0
1651480480000|2022-05-02 08:34:40|136.73|134.33|136.73|134.33|136.73|134.33|136.73|134.33|0
1651480490000|2022-05-02 08:34:50|136.84|134.44|136.79|134.39|136.84|134.44|136.79|134.39|0
1651480500000|2022-05-02 08:35:00|136.68|134.28|136.84|134.44|136.84|134.44|136.68|134.28|0
1651480510000|2022-05-02 08:35:10|136.94|134.54|137.05|134.65|137.05|134.65|136.57|134.17|0
1651480520000|2022-05-02 08:35:20|137.21|134.81|137.32|134.92|137.37|134.97|137.21|134.81|0
1651480530000|2022-05-02 08:35:30|137.37|134.97|137.48|135.08|137.48|135.08|137.37|134.97|0
1651480540000|2022-05-02 08:35:40|137.32|134.92|136.89|134.49|137.32|134.92|136.89|134.49|0
1651480550000|2022-05-02 08:35:50|136.84|134.44|136.84|134.44|137.32|134.92|136.84|134.44|0
1651480560000|2022-05-02 08:36:00|136.78|134.38|136.46|134.06|136.78|134.38|136.3|133.9|0
1651480570000|2022-05-02 08:36:10|136.57|134.17|136.46|134.06|136.57|134.17|136.46|134.06|0
1651480580000|2022-05-02 08:36:20|136.25|133.85|136.94|134.54|136.94|134.54|136.25|133.85|0
1651480590000|2022-05-02 08:36:30|136.84|134.44|137|134.6|137.11|134.71|136.84|134.44|0
1651480600000|2022-05-02 08:36:40|137.11|134.71|137|134.6|137.11|134.71|136.94|134.54|0
1651480610000|2022-05-02 08:36:50|136.94|134.54|136.78|134.38|137|134.6|136.78|134.38|0
1651480620000|2022-05-02 08:37:00|136.68|134.28|136.57|134.17|136.73|134.33|136.57|134.17|0
1651480630000|2022-05-02 08:37:10|136.68|134.28|136.73|134.33|136.73|134.33|136.68|134.28|0
1651480640000|2022-05-02 08:37:20|136.57|134.17|136.68|134.28|136.78|134.38|136.57|134.17|0
1651480650000|2022-05-02 08:37:30|136.57|134.17|136.46|134.06|136.57|134.17|136.36|133.96|0
1651480660000|2022-05-02 08:37:40|136.36|133.96|136.25|133.85|136.36|133.96|136.25|133.85|0
1651480670000|2022-05-02 08:37:50|136.3|133.9|136.46|134.06|136.46|134.06|136.3|133.9|0
1651480680000|2022-05-02 08:38:00|136.51|134.11|136.73|134.33|136.78|134.38|136.51|134.11|0
1651480690000|2022-05-02 08:38:10|136.68|134.28|136.73|134.33|136.78|134.38|136.68|134.28|0
1651480700000|2022-05-02 08:38:20|136.57|134.17|136.68|134.28|136.68|134.28|136.51|134.11|0
1651480710000|2022-05-02 08:38:30|136.78|134.38|136.78|134.38|136.78|134.38|136.73|134.33|0
1651480720000|2022-05-02 08:38:40|136.73|134.33|136.78|134.38|136.78|134.38|136.73|134.33|0
1651480730000|2022-05-02 08:38:50|136.73|134.33|136.78|134.38|136.78|134.38|136.73|134.33|0
1651480740000|2022-05-02 08:39:00|136.68|134.28|136.68|134.28|136.68|134.28|136.62|134.22|0
1651480750000|2022-05-02 08:39:10|136.73|134.33|136.46|134.06|136.73|134.33|136.46|134.06|0
1651480760000|2022-05-02 08:39:20|136.41|134.01|136.73|134.33|136.78|134.38|136.41|134.01|0
1651480770000|2022-05-02 08:39:30|136.67|134.27|136.73|134.33|136.78|134.38|136.67|134.27|0
1651480780000|2022-05-02 08:39:40|136.78|134.38|137|134.6|137.1|134.7|136.78|134.38|0
1651480790000|2022-05-02 08:39:50|137.1|134.7|137|134.6|137.1|134.7|137|134.6|0
1651480800000|2022-05-02 08:40:00|137.05|134.65|137.8|135.4|137.96|135.56|137.05|134.65|0
1651480810000|2022-05-02 08:40:10|137.85|135.45|137.64|135.24|137.85|135.45|137.64|135.24|0
1651480820000|2022-05-02 08:40:20|138.01|135.61|138.7|136.3|138.75|136.35|138.01|135.61|0
1651480830000|2022-05-02 08:40:30|138.59|136.19|138.75|136.35|138.75|136.35|138.59|136.19|0
1651480840000|2022-05-02 08:40:40|138.96|136.56|139.02|136.62|139.18|136.78|138.96|136.56|0
1651480850000|2022-05-02 08:40:50|139.13|136.73|139.83|137.43|139.83|137.43|139.13|136.73|0
1651480860000|2022-05-02 08:41:00|139.72|137.32|140.04|137.64|140.04|137.64|139.72|137.32|0
1651480870000|2022-05-02 08:41:10|140.1|137.7|140.1|137.7|140.21|137.81|140.1|137.7|0
1651480880000|2022-05-02 08:41:20|140.42|138.02|139.99|137.59|140.42|138.02|139.99|137.59|0
1651480890000|2022-05-02 08:41:30|139.93|137.53|140.1|137.7|140.1|137.7|139.93|137.53|0
1651480900000|2022-05-02 08:41:40|139.67|137.27|139.39|136.99|139.67|137.27|139.39|136.99|0
1651480910000|2022-05-02 08:41:50|139.45|137.05|139.67|137.27|139.67|137.27|139.23|136.83|0
1651480920000|2022-05-02 08:42:00|139.61|137.21|139.07|136.67|139.77|137.37|139.07|136.67|0
1651480930000|2022-05-02 08:42:10|139.02|136.62|138.91|136.51|139.02|136.62|138.91|136.51|0
1651480940000|2022-05-02 08:42:20|138.69|136.29|138.8|136.4|138.85|136.45|138.69|136.29|0
1651480950000|2022-05-02 08:42:30|138.85|136.45|138.59|136.19|138.85|136.45|138.59|136.19|0
1651480960000|2022-05-02 08:42:40|138.64|136.24|138.64|136.24|138.69|136.29|138.64|136.24|0
1651480970000|2022-05-02 08:42:50|138.59|136.19|138.31|135.91|138.59|136.19|138.31|135.91|0
1651480980000|2022-05-02 08:43:00|138.42|136.02|138.05|135.65|138.42|136.02|138.05|135.65|0
1651480990000|2022-05-02 08:43:10|137.88|135.48|137.56|135.16|137.88|135.48|137.56|135.16|0
1651481000000|2022-05-02 08:43:20|137.46|135.06|137.4|135|137.56|135.16|137.35|134.95|0
1651481010000|2022-05-02 08:43:30|137.46|135.06|137.24|134.84|137.46|135.06|137.19|134.79|0
1651481020000|2022-05-02 08:43:40|137.51|135.11|137.4|135|137.62|135.22|137.4|135|0
1651481030000|2022-05-02 08:43:50|137.46|135.06|137.3|134.9|137.46|135.06|137.3|134.9|0
1651481040000|2022-05-02 08:44:00|137.24|134.84|137.08|134.68|137.24|134.84|137.08|134.68|0
1651481050000|2022-05-02 08:44:10|137.24|134.84|137.72|135.32|137.83|135.43|137.24|134.84|0
1651481060000|2022-05-02 08:44:20|137.78|135.38|137.99|135.59|138.31|135.91|137.78|135.38|0
1651481070000|2022-05-02 08:44:30|137.94|135.54|138.26|135.86|138.26|135.86|137.94|135.54|0
1651481080000|2022-05-02 08:44:40|138.31|135.91|138.64|136.24|138.64|136.24|138.31|135.91|0
1651481090000|2022-05-02 08:44:50|138.48|136.08|138.64|136.24|138.64|136.24|138.42|136.02|0
1651481100000|2022-05-02 08:45:00|138.58|136.18|138.85|136.45|138.85|136.45|138.58|136.18|0
1651481110000|2022-05-02 08:45:10|138.69|136.29|138.58|136.18|138.74|136.34|138.58|136.18|0
1651481120000|2022-05-02 08:45:20|138.64|136.24|138.2|135.8|138.64|136.24|138.2|135.8|0
1651481130000|2022-05-02 08:45:30|138.31|135.91|138.2|135.8|138.31|135.91|138.2|135.8|0
1651481140000|2022-05-02 08:45:40|138.31|135.91|138.15|135.75|138.31|135.91|138.15|135.75|0
1651481150000|2022-05-02 08:45:50|138.26|135.86|138.69|136.29|138.69|136.29|138.26|135.86|0
1651481160000|2022-05-02 08:46:00|138.63|136.23|138.8|136.4|138.8|136.4|138.58|136.18|0
1651481170000|2022-05-02 08:46:10|138.74|136.34|138.53|136.13|138.74|136.34|138.53|136.13|0
1651481180000|2022-05-02 08:46:20|138.58|136.18|138.53|136.13|138.58|136.18|138.47|136.07|0
1651481190000|2022-05-02 08:46:30|138.42|136.02|138.42|136.02|138.53|136.13|138.42|136.02|0
1651481200000|2022-05-02 08:46:40|138.53|136.13|138.53|136.13|138.63|136.23|138.53|136.13|0
1651481210000|2022-05-02 08:46:50|138.42|136.02|138.42|136.02|138.42|136.02|138.42|136.02|0
1651481220000|2022-05-02 08:47:00|138.53|136.13|138.26|135.86|138.53|136.13|138.26|135.86|0
1651481230000|2022-05-02 08:47:10|138.2|135.8|138.26|135.86|138.42|136.02|138.2|135.8|0
1651481240000|2022-05-02 08:47:20|138.15|135.75|137.51|135.11|138.15|135.75|137.51|135.11|0
1651481250000|2022-05-02 08:47:30|137.56|135.16|137.77|135.37|137.77|135.37|137.56|135.16|0
1651481260000|2022-05-02 08:47:40|137.88|135.48|137.61|135.21|137.88|135.48|137.51|135.11|0
1651481270000|2022-05-02 08:47:50|137.72|135.32|137.83|135.43|137.83|135.43|137.72|135.32|0
1651481280000|2022-05-02 08:48:00|137.72|135.32|137.72|135.32|137.72|135.32|137.67|135.27|0
1651481290000|2022-05-02 08:48:10|137.67|135.27|137.67|135.27|137.67|135.27|137.61|135.21|0
1651481300000|2022-05-02 08:48:20|137.61|135.21|137.61|135.21|137.67|135.27|137.61|135.21|0
1651481310000|2022-05-02 08:48:30|137.77|135.37|137.77|135.37|137.77|135.37|137.77|135.37|0
1651481320000|2022-05-02 08:48:40|137.72|135.32|137.88|135.48|137.94|135.54|137.72|135.32|0
1651481330000|2022-05-02 08:48:50|137.94|135.54|138.15|135.75|138.2|135.8|137.94|135.54|0
1651481340000|2022-05-02 08:49:00|138.04|135.64|137.99|135.59|138.09|135.69|137.99|135.59|0
1651481350000|2022-05-02 08:49:10|137.94|135.54|137.99|135.59|137.99|135.59|137.88|135.48|0
1651481360000|2022-05-02 08:49:20|137.94|135.54|137.66|135.26|137.94|135.54|137.66|135.26|0
1651481370000|2022-05-02 08:49:30|137.72|135.32|137.66|135.26|137.72|135.32|137.66|135.26|0
1651481390000|2022-05-02 08:49:50|137.88|135.48|138.47|136.07|138.47|136.07|137.88|135.48|0
1651481400000|2022-05-02 08:50:00|138.26|135.86|137.99|135.59|138.26|135.86|137.99|135.59|0
1651481410000|2022-05-02 08:50:10|137.77|135.37|137.77|135.37|137.83|135.43|137.77|135.37|0
1651481420000|2022-05-02 08:50:20|137.66|135.26|137.99|135.59|137.99|135.59|137.66|135.26|0
1651481430000|2022-05-02 08:50:30|138.2|135.8|138.09|135.69|138.2|135.8|138.09|135.69|0
1651481440000|2022-05-02 08:50:40|137.88|135.48|137.77|135.37|137.88|135.48|137.77|135.37|0
1651481450000|2022-05-02 08:50:50|137.88|135.48|137.72|135.32|137.88|135.48|137.72|135.32|0
1651481460000|2022-05-02 08:51:00|137.66|135.26|137.02|134.62|137.66|135.26|137.02|134.62|0
1651481470000|2022-05-02 08:51:10|136.91|134.51|137.08|134.68|137.08|134.68|136.91|134.51|0
1651481480000|2022-05-02 08:51:20|137.34|134.94|137.29|134.89|137.34|134.94|137.29|134.89|0
1651481490000|2022-05-02 08:51:30|137.18|134.78|136.7|134.3|137.18|134.78|136.7|134.3|0
1651481500000|2022-05-02 08:51:40|136.54|134.14|136.54|134.14|136.54|134.14|136.54|134.14|0
1651481510000|2022-05-02 08:51:50|136.65|134.25|136.81|134.41|136.81|134.41|136.65|134.25|0
1651481520000|2022-05-02 08:52:00|137.02|134.62|136.81|134.41|137.02|134.62|136.81|134.41|0
1651481530000|2022-05-02 08:52:10|136.91|134.51|137.08|134.68|137.08|134.68|136.91|134.51|0
1651481540000|2022-05-02 08:52:20|137.56|135.16|137.5|135.1|137.56|135.16|137.29|134.89|0
1651481550000|2022-05-02 08:52:30|137.34|134.94|137.13|134.73|137.34|134.94|137.13|134.73|0
1651481560000|2022-05-02 08:52:40|136.91|134.51|136.7|134.3|136.91|134.51|136.59|134.19|0
1651481570000|2022-05-02 08:52:50|136.65|134.25|136.59|134.19|136.7|134.3|136.59|134.19|0
1651481580000|2022-05-02 08:53:00|136.7|134.3|136.59|134.19|136.7|134.3|136.59|134.19|0
1651481590000|2022-05-02 08:53:10|136.01|133.61|136.27|133.87|136.27|133.87|136.01|133.61|0
1651481600000|2022-05-02 08:53:20|136.17|133.77|135.95|133.55|136.33|133.93|135.95|133.55|0
1651481610000|2022-05-02 08:53:30|136.01|133.61|136.38|133.98|136.38|133.98|136.01|133.61|0
1651481620000|2022-05-02 08:53:40|136.33|133.93|136.48|134.08|136.48|134.08|136.33|133.93|0
1651481630000|2022-05-02 08:53:50|136.11|133.71|136.06|133.66|136.11|133.71|135.9|133.5|0
1651481640000|2022-05-02 08:54:00|136.11|133.71|136.01|133.61|136.11|133.71|136.01|133.61|0
1651481650000|2022-05-02 08:54:10|136.06|133.66|135.63|133.23|136.06|133.66|135.63|133.23|0
1651481660000|2022-05-02 08:54:20|135.53|133.13|135.69|133.29|135.69|133.29|135.53|133.13|0
1651481670000|2022-05-02 08:54:30|135.74|133.34|135.69|133.29|135.74|133.34|135.69|133.29|0
1651481680000|2022-05-02 08:54:40|135.74|133.34|135.53|133.13|135.79|133.39|135.53|133.13|0
1651481690000|2022-05-02 08:54:50|135.16|132.76|135.37|132.97|135.37|132.97|135.16|132.76|0
1651481700000|2022-05-02 08:55:00|135.48|133.08|135.63|133.23|135.63|133.23|135.42|133.02|0
1651481710000|2022-05-02 08:55:10|135.48|133.08|135.58|133.18|135.58|133.18|135.37|132.97|0
1651481720000|2022-05-02 08:55:20|135.69|133.29|135.69|133.29|135.69|133.29|135.63|133.23|0
1651481730000|2022-05-02 08:55:30|135.74|133.34|135.58|133.18|135.74|133.34|135.58|133.18|0
1651481740000|2022-05-02 08:55:40|135.26|132.86|134.94|132.54|135.26|132.86|134.94|132.54|0
1651481750000|2022-05-02 08:55:50|134.84|132.44|135.05|132.65|135.05|132.65|134.84|132.44|0
1651481760000|2022-05-02 08:56:00|134.89|132.49|134.89|132.49|134.94|132.54|134.89|132.49|0
1651481770000|2022-05-02 08:56:10|134.63|132.23|134.84|132.44|134.94|132.54|134.63|132.23|0
1651481780000|2022-05-02 08:56:20|134.94|132.54|135.21|132.81|135.21|132.81|134.94|132.54|0
1651481790000|2022-05-02 08:56:30|135.16|132.76|134.99|132.59|135.16|132.76|134.94|132.54|0
1651481800000|2022-05-02 08:56:40|135.21|132.81|135.1|132.7|135.31|132.91|135.1|132.7|0
1651481810000|2022-05-02 08:56:50|135.05|132.65|134.89|132.49|135.05|132.65|134.89|132.49|0
1651481820000|2022-05-02 08:57:00|134.94|132.54|134.78|132.38|134.94|132.54|134.63|132.23|0
1651481830000|2022-05-02 08:57:10|134.94|132.54|134.94|132.54|135.05|132.65|134.94|132.54|0
1651481840000|2022-05-02 08:57:20|134.99|132.59|134.73|132.33|134.99|132.59|134.73|132.33|0
1651481850000|2022-05-02 08:57:30|134.84|132.44|134.84|132.44|134.84|132.44|134.84|132.44|0
1651481860000|2022-05-02 08:57:40|134.73|132.33|134.78|132.38|135.05|132.65|134.73|132.33|0
1651481870000|2022-05-02 08:57:50|134.89|132.49|134.94|132.54|134.94|132.54|134.89|132.49|0
1651481880000|2022-05-02 08:58:00|134.89|132.49|135.21|132.81|135.21|132.81|134.73|132.33|0
1651481890000|2022-05-02 08:58:10|135.26|132.86|135.31|132.91|135.31|132.91|135.21|132.81|0
1651481900000|2022-05-02 08:58:20|135.21|132.81|135.21|132.81|135.21|132.81|135.15|132.75|0
1651481910000|2022-05-02 08:58:30|135.31|132.91|135.63|133.23|135.63|133.23|135.31|132.91|0
1651481920000|2022-05-02 08:58:40|135.58|133.18|136|133.6|136|133.6|135.58|133.18|0
1651481930000|2022-05-02 08:58:50|136.59|134.19|136.48|134.08|136.64|134.24|136.48|134.08|0
1651481940000|2022-05-02 08:59:00|136.59|134.19|136.48|134.08|136.59|134.19|136.48|134.08|0
1651481950000|2022-05-02 08:59:10|136.32|133.92|136.16|133.76|136.32|133.92|136.05|133.65|0
1651481960000|2022-05-02 08:59:20|136.05|133.65|136.05|133.65|136.05|133.65|136.05|133.65|0
1651481970000|2022-05-02 08:59:30|135.95|133.55|136.16|133.76|136.27|133.87|135.95|133.55|0
1651481980000|2022-05-02 08:59:40|136.37|133.97|136.69|134.29|136.69|134.29|136.37|133.97|0
1651481990000|2022-05-02 08:59:50|136.59|134.19|136.43|134.03|136.59|134.19|136.32|133.92|0
1651482000000|2022-05-02 09:00:00|136.48|134.08|136.69|134.29|136.69|134.29|136.48|134.08|0
1651482010000|2022-05-02 09:00:10|136.59|134.19|136.59|134.19|136.59|134.19|136.59|134.19|0
1651482020000|2022-05-02 09:00:20|136.64|134.24|136.64|134.24|136.64|134.24|136.59|134.19|0
1651482030000|2022-05-02 09:00:30|136.59|134.19|136.75|134.35|136.75|134.35|136.59|134.19|0
1651482040000|2022-05-02 09:00:40|136.8|134.4|136.91|134.51|136.91|134.51|136.8|134.4|0
1651482050000|2022-05-02 09:00:50|136.85|134.45|136.96|134.56|137.01|134.61|136.85|134.45|0
1651482060000|2022-05-02 09:01:00|137.07|134.67|137.01|134.61|137.07|134.67|137.01|134.61|0
1651482070000|2022-05-02 09:01:10|137.07|134.67|136.91|134.51|137.07|134.67|136.85|134.45|0
1651482080000|2022-05-02 09:01:20|136.85|134.45|136.96|134.56|136.96|134.56|136.85|134.45|0
1651482090000|2022-05-02 09:01:30|137.23|134.83|137.28|134.88|137.28|134.88|137.23|134.83|0
1651482100000|2022-05-02 09:01:40|137.39|134.99|137.65|135.25|137.65|135.25|137.28|134.88|0
1651482110000|2022-05-02 09:01:50|137.6|135.2|137.87|135.47|137.87|135.47|137.6|135.2|0
1651482120000|2022-05-02 09:02:00|137.76|135.36|137.71|135.31|137.76|135.36|137.71|135.31|0
1651482130000|2022-05-02 09:02:10|137.5|135.1|137.44|135.04|137.5|135.1|137.23|134.83|0
1651482140000|2022-05-02 09:02:20|137.5|135.1|137.49|135.09|137.71|135.31|137.49|135.09|0
1651482150000|2022-05-02 09:02:30|137.6|135.2|137.55|135.15|137.6|135.2|137.49|135.09|0
1651482160000|2022-05-02 09:02:40|137.6|135.2|137.71|135.31|137.82|135.42|137.6|135.2|0
1651482170000|2022-05-02 09:02:50|137.87|135.47|138.14|135.74|138.14|135.74|137.87|135.47|0
1651482180000|2022-05-02 09:03:00|138.3|135.9|138.35|135.95|138.35|135.95|138.3|135.9|0
1651482190000|2022-05-02 09:03:10|138.4|136|138.46|136.06|138.46|136.06|138.4|136|0
1651482200000|2022-05-02 09:03:20|138.35|135.95|138.4|136|138.4|136|138.35|135.95|0
1651482210000|2022-05-02 09:03:30|138.73|136.33|138.46|136.06|138.73|136.33|138.46|136.06|0
1651482220000|2022-05-02 09:03:40|138.57|136.17|138.51|136.11|138.57|136.17|138.51|136.11|0
1651482230000|2022-05-02 09:03:50|138.46|136.06|138.57|136.17|138.68|136.28|138.46|136.06|0
1651482240000|2022-05-02 09:04:00|138.51|136.11|138.46|136.06|138.51|136.11|138.46|136.06|0
1651482250000|2022-05-02 09:04:10|138.35|135.95|138.78|136.38|138.89|136.49|138.35|135.95|0
1651482260000|2022-05-02 09:04:20|138.68|136.28|138.78|136.38|138.78|136.38|138.67|136.27|0
1651482270000|2022-05-02 09:04:30|138.73|136.33|138.35|135.95|138.73|136.33|138.24|135.84|0
1651482280000|2022-05-02 09:04:40|138.4|136|138.35|135.95|138.4|136|138.35|135.95|0
1651482290000|2022-05-02 09:04:50|138.3|135.9|138.35|135.95|138.35|135.95|138.14|135.74|0
1651482300000|2022-05-02 09:05:00|138.3|135.9|137.97|135.57|138.3|135.9|137.97|135.57|0
1651482310000|2022-05-02 09:05:10|138.03|135.63|138.03|135.63|138.14|135.74|138.03|135.63|0
1651482320000|2022-05-02 09:05:20|136.65|134.25|136.97|134.57|136.97|134.57|136.65|134.25|0
1651482330000|2022-05-02 09:05:30|136.92|134.52|139.17|136.77|139.17|136.77|136.92|134.52|0
1651482340000|2022-05-02 09:05:40|139.23|136.83|139.39|136.99|139.39|136.99|139.23|136.83|0
1651482350000|2022-05-02 09:05:50|139.23|136.83|139.34|136.94|139.34|136.94|139.23|136.83|0
1651482360000|2022-05-02 09:06:00|139.5|137.1|139.55|137.15|139.55|137.15|139.5|137.1|0
1651482370000|2022-05-02 09:06:10|139.5|137.1|139.44|137.04|139.5|137.1|139.44|137.04|0
1651482380000|2022-05-02 09:06:20|139.55|137.15|139.34|136.94|139.55|137.15|139.34|136.94|0
1651482390000|2022-05-02 09:06:30|139.44|137.04|139.34|136.94|139.55|137.15|139.34|136.94|0
1651482400000|2022-05-02 09:06:40|139.01|136.61|138.96|136.56|139.01|136.61|138.9|136.5|0
1651482410000|2022-05-02 09:06:50|138.9|136.5|139.01|136.61|139.01|136.61|138.9|136.5|0
1651482420000|2022-05-02 09:07:00|138.96|136.56|139.28|136.88|139.28|136.88|138.96|136.56|0
1651482430000|2022-05-02 09:07:10|139.17|136.77|139.01|136.61|139.17|136.77|139.01|136.61|0
1651482440000|2022-05-02 09:07:20|139.06|136.66|139.01|136.61|139.12|136.72|139.01|136.61|0
1651482450000|2022-05-02 09:07:30|139.06|136.66|139.23|136.83|139.23|136.83|139.06|136.66|0
1651482460000|2022-05-02 09:07:40|139.17|136.77|139.23|136.83|139.23|136.83|139.17|136.77|0
1651482470000|2022-05-02 09:07:50|139.12|136.72|139.23|136.83|139.23|136.83|139.12|136.72|0
1651482480000|2022-05-02 09:08:00|139.55|137.15|139.66|137.26|139.66|137.26|139.55|137.15|0
1651482490000|2022-05-02 09:08:10|139.55|137.15|139.33|136.93|139.55|137.15|139.33|136.93|0
1651482500000|2022-05-02 09:08:20|139.23|136.83|139.01|136.61|139.23|136.83|139.01|136.61|0
1651482510000|2022-05-02 09:08:30|139.06|136.66|138.2|135.8|139.06|136.66|138.2|135.8|0
1651482520000|2022-05-02 09:08:40|138.26|135.86|138.31|135.91|138.47|136.07|138.26|135.86|0
1651482530000|2022-05-02 09:08:50|138.37|135.97|138.47|136.07|138.52|136.12|138.37|135.97|0
1651482540000|2022-05-02 09:09:00|138.58|136.18|138.47|136.07|138.58|136.18|138.47|136.07|0
1651482550000|2022-05-02 09:09:10|138.52|136.12|138.47|136.07|138.52|136.12|138.47|136.07|0
1651482560000|2022-05-02 09:09:20|138.42|136.02|138.15|135.75|138.42|136.02|138.15|135.75|0
1651482570000|2022-05-02 09:09:30|138.1|135.7|138.63|136.23|138.63|136.23|138.1|135.7|0
1651482580000|2022-05-02 09:09:40|138.42|136.02|138.52|136.12|138.58|136.18|138.42|136.02|0
1651482590000|2022-05-02 09:09:50|138.47|136.07|138.42|136.02|138.47|136.07|138.36|135.96|0
1651482600000|2022-05-02 09:10:00|138.36|135.96|139.01|136.61|139.12|136.72|138.36|135.96|0
1651482610000|2022-05-02 09:10:10|138.9|136.5|138.95|136.55|139.01|136.61|138.9|136.5|0
1651482620000|2022-05-02 09:10:20|139.12|136.72|139.49|137.09|139.49|137.09|139.12|136.72|0
1651482630000|2022-05-02 09:10:30|139.44|137.04|139.12|136.72|139.44|137.04|139.12|136.72|0
1651482640000|2022-05-02 09:10:40|139.17|136.77|139.22|136.82|139.22|136.82|139.17|136.77|0
1651482650000|2022-05-02 09:10:50|139.28|136.88|138.9|136.5|139.28|136.88|138.9|136.5|0
1651482660000|2022-05-02 09:11:00|138.85|136.45|138.84|136.44|138.85|136.45|138.84|136.44|0
1651482670000|2022-05-02 09:11:10|138.9|136.5|138.95|136.55|138.95|136.55|138.9|136.5|0
1651482680000|2022-05-02 09:11:20|139.01|136.61|138.9|136.5|139.01|136.61|138.9|136.5|0
1651482690000|2022-05-02 09:11:30|139.01|136.61|139.17|136.77|139.17|136.77|138.9|136.5|0
1651482700000|2022-05-02 09:11:40|139.22|136.82|139.33|136.93|139.33|136.93|139.22|136.82|0
1651482710000|2022-05-02 09:11:50|139.44|137.04|139.6|137.2|139.6|137.2|139.33|136.93|0
1651482720000|2022-05-02 09:12:00|139.55|137.15|139.98|137.58|139.98|137.58|139.55|137.15|0
1651482730000|2022-05-02 09:12:10|139.92|137.52|139.92|137.52|139.92|137.52|139.92|137.52|0
1651482740000|2022-05-02 09:12:20|139.98|137.58|139.98|137.58|139.98|137.58|139.92|137.52|0
1651482750000|2022-05-02 09:12:30|139.87|137.47|140.09|137.69|140.09|137.69|139.87|137.47|0
1651482760000|2022-05-02 09:12:40|140.35|137.95|140.52|138.12|140.52|138.12|140.35|137.95|0
1651482770000|2022-05-02 09:12:50|140.41|138.01|140.41|138.01|140.41|138.01|140.3|137.9|0
1651482780000|2022-05-02 09:13:00|140.63|138.23|140.63|138.23|140.63|138.23|140.52|138.12|0
1651482790000|2022-05-02 09:13:10|140.57|138.17|140.41|138.01|140.57|138.17|140.41|138.01|0
1651482800000|2022-05-02 09:13:20|140.35|137.95|140.19|137.79|140.35|137.95|140.14|137.74|0
1651482810000|2022-05-02 09:13:30|140.14|137.74|140.08|137.68|140.14|137.74|140.08|137.68|0
1651482820000|2022-05-02 09:13:40|139.98|137.58|139.7|137.3|139.98|137.58|139.7|137.3|0
1651482830000|2022-05-02 09:13:50|139.76|137.36|139.76|137.36|139.76|137.36|139.54|137.14|0
1651482840000|2022-05-02 09:14:00|139.87|137.47|139.87|137.47|139.87|137.47|139.81|137.41|0
1651482850000|2022-05-02 09:14:10|139.65|137.25|139.65|137.25|139.65|137.25|139.65|137.25|0
1651482860000|2022-05-02 09:14:20|139.54|137.14|139.44|137.04|139.54|137.14|139.44|137.04|0
1651482870000|2022-05-02 09:14:30|139.27|136.87|139.54|137.14|139.54|137.14|139.22|136.82|0
1651482880000|2022-05-02 09:14:40|139.65|137.25|139.76|137.36|139.76|137.36|139.65|137.25|0
1651482890000|2022-05-02 09:14:50|139.44|137.04|139.44|137.04|139.44|137.04|139.38|136.98|0
1651482900000|2022-05-02 09:15:00|139.38|136.98|139.44|137.04|139.54|137.14|139.38|136.98|0
1651482910000|2022-05-02 09:15:10|139.33|136.93|139.27|136.87|139.33|136.93|139.27|136.87|0
1651482920000|2022-05-02 09:15:20|139.22|136.82|139.22|136.82|139.22|136.82|139.22|136.82|0
1651482930000|2022-05-02 09:15:30|139.27|136.87|139.22|136.82|139.33|136.93|139.22|136.82|0
1651482940000|2022-05-02 09:15:40|139.27|136.87|139.33|136.93|139.33|136.93|139.27|136.87|0
1651482950000|2022-05-02 09:15:50|139.38|136.98|139.54|137.14|139.54|137.14|139.38|136.98|0
1651482960000|2022-05-02 09:16:00|139.59|137.19|139.65|137.25|139.7|137.3|139.59|137.19|0
1651482970000|2022-05-02 09:16:10|139.38|136.98|139.49|137.09|139.49|137.09|139.38|136.98|0
1651482980000|2022-05-02 09:16:20|139.38|136.98|139.59|137.19|139.59|137.19|139.38|136.98|0
1651482990000|2022-05-02 09:16:30|139.54|137.14|139.76|137.36|139.76|137.36|139.54|137.14|0
1651483000000|2022-05-02 09:16:40|139.65|137.25|139.87|137.47|139.87|137.47|139.65|137.25|0
1651483010000|2022-05-02 09:16:50|139.92|137.52|139.97|137.57|139.97|137.57|139.92|137.52|0
1651483020000|2022-05-02 09:17:00|140.08|137.68|140.51|138.11|140.51|138.11|140.08|137.68|0
1651483030000|2022-05-02 09:17:10|140.57|138.17|140.84|138.44|140.84|138.44|140.51|138.11|0
1651483040000|2022-05-02 09:17:20|140.73|138.33|140.73|138.33|140.84|138.44|140.62|138.22|0
1651483050000|2022-05-02 09:17:30|140.78|138.38|140.73|138.33|140.84|138.44|140.73|138.33|0
1651483060000|2022-05-02 09:17:40|140.41|138.01|140.35|137.95|140.41|138.01|140.35|137.95|0
1651483070000|2022-05-02 09:17:50|140.41|138.01|139.97|137.57|140.41|138.01|139.97|137.57|0
1651483080000|2022-05-02 09:18:00|139.92|137.52|139.81|137.41|139.92|137.52|139.81|137.41|0
1651483090000|2022-05-02 09:18:10|140.02|137.62|139.86|137.46|140.08|137.68|139.86|137.46|0
1651483100000|2022-05-02 09:18:20|139.92|137.52|139.86|137.46|139.92|137.52|139.86|137.46|0
1651483110000|2022-05-02 09:18:30|139.76|137.36|139.65|137.25|139.76|137.36|139.65|137.25|0
1651483120000|2022-05-02 09:18:40|139.43|137.03|139.59|137.19|139.59|137.19|139.43|137.03|0
1651483130000|2022-05-02 09:18:50|139.65|137.25|139.7|137.3|139.76|137.36|139.65|137.25|0
1651483140000|2022-05-02 09:19:00|139.76|137.36|139.86|137.46|139.97|137.57|139.76|137.36|0
1651483150000|2022-05-02 09:19:10|139.97|137.57|140.08|137.68|140.08|137.68|139.97|137.57|0
1651483160000|2022-05-02 09:19:20|140.13|137.73|140.3|137.9|140.3|137.9|140.13|137.73|0
1651483170000|2022-05-02 09:19:30|140.19|137.79|139.86|137.46|140.19|137.79|139.86|137.46|0
1651483180000|2022-05-02 09:19:40|139.81|137.41|139.76|137.36|139.86|137.46|139.76|137.36|0
1651483190000|2022-05-02 09:19:50|139.59|137.19|139.22|136.82|139.59|137.19|139.22|136.82|0
1651483200000|2022-05-02 09:20:00|139.11|136.71|139.22|136.82|139.22|136.82|139.11|136.71|0
1651483210000|2022-05-02 09:20:10|139.05|136.65|139.16|136.76|139.16|136.76|139.05|136.65|0
1651483220000|2022-05-02 09:20:20|139.11|136.71|139.22|136.82|139.27|136.87|139.11|136.71|0
1651483230000|2022-05-02 09:20:30|139.38|136.98|139.54|137.14|139.54|137.14|139.16|136.76|0
1651483240000|2022-05-02 09:20:40|139.48|137.08|139.65|137.25|139.65|137.25|139.48|137.08|0
1651483250000|2022-05-02 09:20:50|139.59|137.19|139.43|137.03|139.59|137.19|139.22|136.82|0
1651483260000|2022-05-02 09:21:00|139.37|136.97|139.54|137.14|139.54|137.14|139.37|136.97|0
1651483270000|2022-05-02 09:21:10|139.43|137.03|139.16|136.76|139.48|137.08|139.16|136.76|0
1651483280000|2022-05-02 09:21:20|138.94|136.54|139.32|136.92|139.32|136.92|138.94|136.54|0
1651483290000|2022-05-02 09:21:30|139.43|137.03|139.32|136.92|139.43|137.03|139.32|136.92|0
1651483300000|2022-05-02 09:21:40|139.21|136.81|139.21|136.81|139.21|136.81|139.21|136.81|0
1651483310000|2022-05-02 09:21:50|139.11|136.71|139.05|136.65|139.11|136.71|139|136.6|0
1651483320000|2022-05-02 09:22:00|139|136.6|139.11|136.71|139.11|136.71|138.89|136.49|0
1651483330000|2022-05-02 09:22:10|139.32|136.92|139.32|136.92|139.43|137.03|139.32|136.92|0
1651483340000|2022-05-02 09:22:20|139.43|137.03|139.32|136.92|139.43|137.03|139.32|136.92|0
1651483350000|2022-05-02 09:22:30|139.86|137.46|140.08|137.68|140.19|137.79|139.86|137.46|0
1651483360000|2022-05-02 09:22:40|139.86|137.46|139.97|137.57|140.08|137.68|139.86|137.46|0
1651483370000|2022-05-02 09:22:50|140.02|137.62|140.08|137.68|140.08|137.68|140.02|137.62|0
1651483380000|2022-05-02 09:23:00|140.02|137.62|140.18|137.78|140.4|138|140.02|137.62|0
1651483390000|2022-05-02 09:23:10|140.08|137.68|140.08|137.68|140.13|137.73|140.08|137.68|0
1651483400000|2022-05-02 09:23:20|140.18|137.78|140.08|137.68|140.29|137.89|140.08|137.68|0
1651483420000|2022-05-02 09:23:40|140.4|138|140.24|137.84|140.4|138|140.24|137.84|0
1651483430000|2022-05-02 09:23:50|140.4|138|140.4|138|140.4|138|140.4|138|0
1651483440000|2022-05-02 09:24:00|140.29|137.89|140.29|137.89|140.34|137.94|140.29|137.89|0
1651483450000|2022-05-02 09:24:10|140.4|138|140.89|138.49|140.89|138.49|140.4|138|0
1651483460000|2022-05-02 09:24:20|141.27|138.87|141.1|138.7|141.27|138.87|141.1|138.7|0
1651483470000|2022-05-02 09:24:30|140.99|138.59|140.94|138.54|140.99|138.59|140.78|138.38|0
1651483480000|2022-05-02 09:24:40|141.05|138.65|141.16|138.76|141.16|138.76|140.99|138.59|0
1651483490000|2022-05-02 09:24:50|141.05|138.65|141.27|138.87|141.38|138.98|141.05|138.65|0
1651483500000|2022-05-02 09:25:00|141.38|138.98|141.48|139.08|141.48|139.08|141.38|138.98|0
1651483510000|2022-05-02 09:25:10|141.65|139.25|141.86|139.46|141.92|139.52|141.65|139.25|0
1651483520000|2022-05-02 09:25:20|141.65|139.25|141.43|139.03|141.65|139.25|141.43|139.03|0
1651483530000|2022-05-02 09:25:30|141.48|139.08|141.59|139.19|141.59|139.19|141.43|139.03|0
1651483540000|2022-05-02 09:25:40|141.54|139.14|141.7|139.3|141.81|139.41|141.54|139.14|0
1651483550000|2022-05-02 09:25:50|141.65|139.25|141.59|139.19|141.65|139.25|141.59|139.19|0
1651483560000|2022-05-02 09:26:00|141.32|138.92|141.48|139.08|141.59|139.19|141.32|138.92|0
1651483570000|2022-05-02 09:26:10|141.32|138.92|141.38|138.98|141.59|139.19|141.32|138.92|0
1651483580000|2022-05-02 09:26:20|141.27|138.87|141.21|138.81|141.38|138.98|141.21|138.81|0
1651483590000|2022-05-02 09:26:30|141.16|138.76|140.99|138.59|141.16|138.76|140.99|138.59|0
1651483600000|2022-05-02 09:26:40|141.16|138.76|141.7|139.3|141.7|139.3|141.1|138.7|0
1651483610000|2022-05-02 09:26:50|141.59|139.19|141.59|139.19|141.7|139.3|141.54|139.14|0
1651483620000|2022-05-02 09:27:00|141.54|139.14|141.54|139.14|141.54|139.14|141.48|139.08|0
1651483630000|2022-05-02 09:27:10|141.59|139.19|141.59|139.19|141.59|139.19|141.54|139.14|0
1651483640000|2022-05-02 09:27:20|141.86|139.46|141.92|139.52|141.92|139.52|141.86|139.46|0
1651483650000|2022-05-02 09:27:30|141.81|139.41|141.97|139.57|141.97|139.57|141.81|139.41|0
1651483660000|2022-05-02 09:27:40|141.92|139.52|141.97|139.57|141.97|139.57|141.86|139.46|0
1651483670000|2022-05-02 09:27:50|142.25|139.85|142.14|139.74|142.25|139.85|142.14|139.74|0
1651483680000|2022-05-02 09:28:00|142.25|139.85|142.3|139.9|142.3|139.9|142.25|139.85|0
1651483690000|2022-05-02 09:28:10|142.35|139.95|142.35|139.95|142.35|139.95|142.3|139.9|0
1651483700000|2022-05-02 09:28:20|142.46|140.06|142.41|140.01|142.46|140.06|142.41|140.01|0
1651483710000|2022-05-02 09:28:30|142.35|139.95|142.41|140.01|142.41|140.01|142.35|139.95|0
1651483720000|2022-05-02 09:28:40|142.46|140.06|142.41|140.01|142.46|140.06|142.41|140.01|0
1651483730000|2022-05-02 09:28:50|142.35|139.95|142.46|140.06|142.46|140.06|142.35|139.95|0
1651483740000|2022-05-02 09:29:00|142.41|140.01|142.24|139.84|142.46|140.06|142.24|139.84|0
1651483750000|2022-05-02 09:29:10|142.14|139.74|142.19|139.79|142.24|139.84|142.14|139.74|0
1651483760000|2022-05-02 09:29:20|142.24|139.84|141.92|139.52|142.24|139.84|141.92|139.52|0
1651483770000|2022-05-02 09:29:30|141.75|139.35|141.48|139.08|141.75|139.35|141.37|138.97|0
1651483780000|2022-05-02 09:29:40|141.37|138.97|141.48|139.08|141.48|139.08|141.37|138.97|0
1651483790000|2022-05-02 09:29:50|141.37|138.97|141.37|138.97|141.42|139.02|141.37|138.97|0
1651483800000|2022-05-02 09:30:00|141.48|139.08|141.42|139.02|141.48|139.08|141.42|139.02|0
1651483810000|2022-05-02 09:30:10|141.32|138.92|141.7|139.3|141.7|139.3|141.32|138.92|0
1651483830000|2022-05-02 09:30:30|141.53|139.13|141.1|138.7|141.53|139.13|141.1|138.7|0
1651483840000|2022-05-02 09:30:40|141.26|138.86|141.48|139.08|141.48|139.08|141.05|138.65|0
1651483850000|2022-05-02 09:30:50|141.53|139.13|141.59|139.19|141.59|139.19|141.53|139.13|0
1651483860000|2022-05-02 09:31:00|141.48|139.08|141.48|139.08|141.53|139.13|141.48|139.08|0
1651483870000|2022-05-02 09:31:10|141.53|139.13|141.7|139.3|141.7|139.3|141.53|139.13|0
1651483880000|2022-05-02 09:31:20|141.81|139.41|142.24|139.84|142.24|139.84|141.81|139.41|0
1651483890000|2022-05-02 09:31:30|142.19|139.79|142.13|139.73|142.19|139.79|142.13|139.73|0
1651483900000|2022-05-02 09:31:40|142.02|139.62|142.13|139.73|142.13|139.73|142.02|139.62|0
1651483910000|2022-05-02 09:31:50|142.02|139.62|142.02|139.62|142.02|139.62|142.02|139.62|0
1651483920000|2022-05-02 09:32:00|141.91|139.51|141.81|139.41|141.91|139.51|141.81|139.41|0
1651483930000|2022-05-02 09:32:10|141.86|139.46|141.64|139.24|141.91|139.51|141.64|139.24|0
1651483940000|2022-05-02 09:32:20|141.59|139.19|141.59|139.19|141.59|139.19|141.53|139.13|0
1651483950000|2022-05-02 09:32:30|141.81|139.41|141.81|139.41|141.81|139.41|141.75|139.35|0
1651483960000|2022-05-02 09:32:40|141.91|139.51|141.91|139.51|141.91|139.51|141.91|139.51|0
1651483970000|2022-05-02 09:32:50|141.8|139.4|141.8|139.4|141.91|139.51|141.8|139.4|0
1651483980000|2022-05-02 09:33:00|141.91|139.51|142.24|139.84|142.24|139.84|141.91|139.51|0
1651483990000|2022-05-02 09:33:10|142.35|139.95|142.29|139.89|142.46|140.06|142.29|139.89|0
1651484000000|2022-05-02 09:33:20|142.35|139.95|142.13|139.73|142.35|139.95|142.13|139.73|0
1651484010000|2022-05-02 09:33:30|142.02|139.62|141.86|139.46|142.02|139.62|141.86|139.46|0
1651484020000|2022-05-02 09:33:40|141.75|139.35|141.86|139.46|141.86|139.46|141.75|139.35|0
1651484030000|2022-05-02 09:33:50|142.02|139.62|142.02|139.62|142.02|139.62|141.91|139.51|0
1651484040000|2022-05-02 09:34:00|142.07|139.67|142.07|139.67|142.13|139.73|142.07|139.67|0
1651484050000|2022-05-02 09:34:10|142.13|139.73|142.02|139.62|142.13|139.73|142.02|139.62|0
1651484060000|2022-05-02 09:34:20|141.91|139.51|141.96|139.56|141.96|139.56|141.91|139.51|0
1651484070000|2022-05-02 09:34:30|142.35|139.95|142.46|140.06|142.51|140.11|142.35|139.95|0
1651484080000|2022-05-02 09:34:40|142.35|139.95|142.35|139.95|142.35|139.95|142.35|139.95|0
1651484090000|2022-05-02 09:34:50|142.18|139.78|142.24|139.84|142.24|139.84|142.13|139.73|0
1651484100000|2022-05-02 09:35:00|142.35|139.95|142.9|140.5|143|140.6|142.35|139.95|0
1651484110000|2022-05-02 09:35:10|142.84|140.44|142.73|140.33|142.84|140.44|142.73|140.33|0
1651484120000|2022-05-02 09:35:20|142.68|140.28|142.68|140.28|142.68|140.28|142.62|140.22|0
1651484130000|2022-05-02 09:35:30|142.57|140.17|142.84|140.44|142.84|140.44|142.57|140.17|0
1651484140000|2022-05-02 09:35:40|142.73|140.33|142.79|140.39|142.79|140.39|142.73|140.33|0
1651484150000|2022-05-02 09:35:50|142.68|140.28|142.73|140.33|142.73|140.33|142.68|140.28|0
1651484160000|2022-05-02 09:36:00|142.79|140.39|142.89|140.49|143|140.6|142.79|140.39|0
1651484170000|2022-05-02 09:36:10|142.73|140.33|142.78|140.38|142.78|140.38|142.68|140.28|0
1651484180000|2022-05-02 09:36:20|142.68|140.28|142.57|140.17|142.68|140.28|142.57|140.17|0
1651484190000|2022-05-02 09:36:30|142.62|140.22|142.35|139.95|142.62|140.22|142.24|139.84|0
1651484200000|2022-05-02 09:36:40|142.29|139.89|142.02|139.62|142.29|139.89|142.02|139.62|0
1651484210000|2022-05-02 09:36:50|142.13|139.73|142.35|139.95|142.35|139.95|142.13|139.73|0
1651484220000|2022-05-02 09:37:00|142.62|140.22|142.78|140.38|142.78|140.38|142.62|140.22|0
1651484230000|2022-05-02 09:37:10|142.89|140.49|143|140.6|143|140.6|142.89|140.49|0
1651484240000|2022-05-02 09:37:20|143.17|140.77|142.67|140.27|143.17|140.77|142.67|140.27|0
1651484250000|2022-05-02 09:37:30|142.78|140.38|142.56|140.16|142.78|140.38|142.56|140.16|0
1651484260000|2022-05-02 09:37:40|142.4|140|142.73|140.33|142.73|140.33|142.4|140|0
1651484270000|2022-05-02 09:37:50|142.4|140|142.46|140.06|142.46|140.06|142.4|140|0
1651484280000|2022-05-02 09:38:00|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1651484290000|2022-05-02 09:38:10|142.67|140.27|142.4|140|142.67|140.27|142.4|140|0
1651484300000|2022-05-02 09:38:20|142.45|140.05|142.45|140.05|142.45|140.05|142.35|139.95|0
1651484310000|2022-05-02 09:38:30|142.51|140.11|142.24|139.84|142.51|140.11|142.24|139.84|0
1651484320000|2022-05-02 09:38:40|142.35|139.95|142.45|140.05|142.51|140.11|142.35|139.95|0
1651484330000|2022-05-02 09:38:50|142.56|140.16|142.67|140.27|142.67|140.27|142.56|140.16|0
1651484340000|2022-05-02 09:39:00|142.62|140.22|142.51|140.11|142.62|140.22|142.51|140.11|0
1651484350000|2022-05-02 09:39:10|142.45|140.05|142.62|140.22|142.67|140.27|142.45|140.05|0
1651484360000|2022-05-02 09:39:20|142.56|140.16|142.67|140.27|142.78|140.38|142.56|140.16|0
1651484370000|2022-05-02 09:39:30|142.45|140.05|142.45|140.05|142.45|140.05|142.4|140|0
1651484380000|2022-05-02 09:39:40|142.51|140.11|142.4|140|142.51|140.11|142.4|140|0
1651484390000|2022-05-02 09:39:50|142.56|140.16|142.56|140.16|142.67|140.27|142.56|140.16|0
1651484400000|2022-05-02 09:40:00|142.51|140.11|142.56|140.16|142.56|140.16|142.45|140.05|0
1651484410000|2022-05-02 09:40:10|142.51|140.11|142.45|140.05|142.51|140.11|142.4|140|0
1651484420000|2022-05-02 09:40:20|142.4|140|142.51|140.11|142.51|140.11|142.4|140|0
1651484430000|2022-05-02 09:40:30|142.45|140.05|142.61|140.21|142.61|140.21|142.45|140.05|0
1651484440000|2022-05-02 09:40:40|142.72|140.32|142.67|140.27|142.72|140.32|142.67|140.27|0
1651484450000|2022-05-02 09:40:50|142.61|140.21|142.34|139.94|142.61|140.21|142.34|139.94|0
1651484460000|2022-05-02 09:41:00|142.29|139.89|141.85|139.45|142.29|139.89|141.85|139.45|0
1651484470000|2022-05-02 09:41:10|141.91|139.51|141.85|139.45|141.91|139.51|141.85|139.45|0
1651484480000|2022-05-02 09:41:20|141.91|139.51|142.12|139.72|142.12|139.72|141.85|139.45|0
1651484490000|2022-05-02 09:41:30|142.4|140|142.29|139.89|142.4|140|142.29|139.89|0
1651484500000|2022-05-02 09:41:40|142.18|139.78|142.12|139.72|142.18|139.78|142.12|139.72|0
1651484510000|2022-05-02 09:41:50|142.02|139.62|142.34|139.94|142.34|139.94|142.02|139.62|0
1651484520000|2022-05-02 09:42:00|142.29|139.89|142.12|139.72|142.34|139.94|142.12|139.72|0
1651484530000|2022-05-02 09:42:10|142.02|139.62|142.18|139.78|142.23|139.83|142.02|139.62|0
1651484540000|2022-05-02 09:42:20|141.91|139.51|142.12|139.72|142.12|139.72|141.91|139.51|0
1651484550000|2022-05-02 09:42:30|142.07|139.67|142.01|139.61|142.07|139.67|142.01|139.61|0
1651484560000|2022-05-02 09:42:40|142.07|139.67|142.12|139.72|142.12|139.72|142.07|139.67|0
1651484570000|2022-05-02 09:42:50|142.23|139.83|142.01|139.61|142.23|139.83|142.01|139.61|0
1651484580000|2022-05-02 09:43:00|141.91|139.51|141.91|139.51|142.01|139.61|141.91|139.51|0
1651484590000|2022-05-02 09:43:10|141.8|139.4|141.85|139.45|141.85|139.45|141.8|139.4|0
1651484600000|2022-05-02 09:43:20|142.01|139.61|141.9|139.5|142.01|139.61|141.8|139.4|0
1651484610000|2022-05-02 09:43:30|142.07|139.67|142.01|139.61|142.07|139.67|141.9|139.5|0
1651484620000|2022-05-02 09:43:40|142.07|139.67|141.96|139.56|142.12|139.72|141.96|139.56|0
1651484630000|2022-05-02 09:43:50|141.9|139.5|142.01|139.61|142.01|139.61|141.9|139.5|0
1651484640000|2022-05-02 09:44:00|142.12|139.72|142.12|139.72|142.12|139.72|142.12|139.72|0
1651484650000|2022-05-02 09:44:10|142.23|139.83|142.12|139.72|142.23|139.83|142.12|139.72|0
1651484660000|2022-05-02 09:44:20|141.9|139.5|142.01|139.61|142.01|139.61|141.9|139.5|0
1651484670000|2022-05-02 09:44:30|141.96|139.56|141.85|139.45|141.96|139.56|141.85|139.45|0
1651484680000|2022-05-02 09:44:40|142.64|140.24|139.64|137.24|142.69|140.29|139.64|137.24|0
1651484690000|2022-05-02 09:44:50|139.7|137.3|139.53|137.13|139.7|137.3|139.48|137.08|0
1651484700000|2022-05-02 09:45:00|139.48|137.08|140.32|137.92|140.32|137.92|139.48|137.08|0
1651484710000|2022-05-02 09:45:10|140.37|137.97|140.21|137.81|140.37|137.97|140.21|137.81|0
1651484720000|2022-05-02 09:45:20|140.11|137.71|140.1|137.7|140.11|137.71|140|137.6|0
1651484730000|2022-05-02 09:45:30|140.05|137.65|140.21|137.81|140.21|137.81|140.05|137.65|0
1651484740000|2022-05-02 09:45:40|140.1|137.7|140.21|137.81|140.21|137.81|140.1|137.7|0
1651484750000|2022-05-02 09:45:50|140.32|137.92|140.21|137.81|140.32|137.92|140.21|137.81|0
1651484760000|2022-05-02 09:46:00|140.32|137.92|140.54|138.14|140.81|138.41|140.32|137.92|0
1651484770000|2022-05-02 09:46:10|140.43|138.03|140.43|138.03|140.43|138.03|140.32|137.92|0
1651484780000|2022-05-02 09:46:20|140.37|137.97|140.37|137.97|140.43|138.03|140.32|137.92|0
1651484790000|2022-05-02 09:46:30|140.43|138.03|140.1|137.7|140.43|138.03|140.1|137.7|0
1651484800000|2022-05-02 09:46:40|140.21|137.81|139.83|137.43|140.21|137.81|139.78|137.38|0
1651484810000|2022-05-02 09:46:50|139.78|137.38|139.78|137.38|139.78|137.38|139.78|137.38|0
1651484820000|2022-05-02 09:47:00|139.72|137.32|139.45|137.05|139.72|137.32|139.45|137.05|0
1651484830000|2022-05-02 09:47:10|139.4|137|139.5|137.1|139.5|137.1|139.4|137|0
1651484840000|2022-05-02 09:47:20|139.34|136.94|139.5|137.1|139.5|137.1|139.34|136.94|0
1651484850000|2022-05-02 09:47:30|139.83|137.43|139.83|137.43|139.83|137.43|139.83|137.43|0
1651484860000|2022-05-02 09:47:40|139.94|137.54|139.89|137.49|139.94|137.54|139.89|137.49|0
1651484870000|2022-05-02 09:47:50|140.1|137.7|140.21|137.81|140.21|137.81|140.1|137.7|0
1651484880000|2022-05-02 09:48:00|140.32|137.92|139.99|137.59|140.32|137.92|139.99|137.59|0
1651484890000|2022-05-02 09:48:10|140.1|137.7|140.1|137.7|140.15|137.75|140.1|137.7|0
1651484900000|2022-05-02 09:48:20|140.21|137.81|140.21|137.81|140.32|137.92|140.21|137.81|0
1651484910000|2022-05-02 09:48:30|140.32|137.92|140.21|137.81|140.32|137.92|140.15|137.75|0
1651484920000|2022-05-02 09:48:40|140.32|137.92|140.26|137.86|140.32|137.92|140.26|137.86|0
1651484930000|2022-05-02 09:48:50|140.1|137.7|139.99|137.59|140.15|137.75|139.99|137.59|0
1651484940000|2022-05-02 09:49:00|140.15|137.75|140.21|137.81|140.21|137.81|140.15|137.75|0
1651484950000|2022-05-02 09:49:10|140.26|137.86|140.26|137.86|140.37|137.97|140.26|137.86|0
1651484960000|2022-05-02 09:49:20|140.32|137.92|140.21|137.81|140.32|137.92|140.21|137.81|0
1651484970000|2022-05-02 09:49:30|140.1|137.7|140.15|137.75|140.21|137.81|140.1|137.7|0
1651484980000|2022-05-02 09:49:40|140.04|137.64|139.78|137.38|140.04|137.64|139.78|137.38|0
1651484990000|2022-05-02 09:49:50|139.94|137.54|139.99|137.59|139.99|137.59|139.88|137.48|0
1651485000000|2022-05-02 09:50:00|139.94|137.54|140.04|137.64|140.04|137.64|139.88|137.48|0
1651485010000|2022-05-02 09:50:10|140.21|137.81|140.1|137.7|140.21|137.81|140.1|137.7|0
1651485020000|2022-05-02 09:50:20|140.04|137.64|140.32|137.92|140.32|137.92|140.04|137.64|0
1651485030000|2022-05-02 09:50:30|140.43|138.03|140.54|138.14|140.54|138.14|140.43|138.03|0
1651485040000|2022-05-02 09:50:40|140.75|138.35|140.75|138.35|140.75|138.35|140.75|138.35|0
1651485050000|2022-05-02 09:50:50|140.81|138.41|141.08|138.68|141.08|138.68|140.81|138.41|0
1651485060000|2022-05-02 09:51:00|140.97|138.57|141.02|138.62|141.02|138.62|140.97|138.57|0
1651485070000|2022-05-02 09:51:10|140.97|138.57|140.86|138.46|140.97|138.57|140.75|138.35|0
1651485080000|2022-05-02 09:51:20|140.8|138.4|140.86|138.46|140.91|138.51|140.8|138.4|0
1651485090000|2022-05-02 09:51:30|140.91|138.51|141.08|138.68|141.19|138.79|140.91|138.51|0
1651485100000|2022-05-02 09:51:40|141.13|138.73|141.08|138.68|141.13|138.73|141.08|138.68|0
1651485110000|2022-05-02 09:51:50|140.97|138.57|140.97|138.57|141.02|138.62|140.97|138.57|0
1651485130000|2022-05-02 09:52:10|140.86|138.46|140.86|138.46|140.86|138.46|140.8|138.4|0
1651485140000|2022-05-02 09:52:20|140.64|138.24|140.64|138.24|140.64|138.24|140.53|138.13|0
1651485150000|2022-05-02 09:52:30|140.59|138.19|140.64|138.24|140.64|138.24|140.59|138.19|0
1651485160000|2022-05-02 09:52:40|140.69|138.29|140.69|138.29|140.75|138.35|140.69|138.29|0
1651485170000|2022-05-02 09:52:50|140.59|138.19|140.64|138.24|140.64|138.24|140.59|138.19|0
1651485180000|2022-05-02 09:53:00|140.75|138.35|140.8|138.4|140.86|138.46|140.75|138.35|0
1651485190000|2022-05-02 09:53:10|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1651485200000|2022-05-02 09:53:20|140.91|138.51|140.97|138.57|140.97|138.57|140.86|138.46|0
1651485210000|2022-05-02 09:53:30|141.08|138.68|140.86|138.46|141.08|138.68|140.86|138.46|0
1651485220000|2022-05-02 09:53:40|140.75|138.35|140.69|138.29|140.75|138.35|140.69|138.29|0
1651485230000|2022-05-02 09:53:50|140.75|138.35|140.75|138.35|140.75|138.35|140.64|138.24|0
1651485240000|2022-05-02 09:54:00|140.58|138.18|140.75|138.35|140.75|138.35|140.58|138.18|0
1651485250000|2022-05-02 09:54:10|140.69|138.29|140.64|138.24|140.69|138.29|140.64|138.24|0
1651485260000|2022-05-02 09:54:20|140.58|138.18|140.64|138.24|140.64|138.24|140.58|138.18|0
1651485270000|2022-05-02 09:54:30|140.58|138.18|140.58|138.18|140.58|138.18|140.58|138.18|0
1651485280000|2022-05-02 09:54:40|140.75|138.35|140.58|138.18|140.75|138.35|140.58|138.18|0
1651485290000|2022-05-02 09:54:50|140.75|138.35|140.75|138.35|140.75|138.35|140.75|138.35|0
1651485300000|2022-05-02 09:55:00|140.69|138.29|140.69|138.29|140.69|138.29|140.69|138.29|0
1651485310000|2022-05-02 09:55:10|140.64|138.24|140.31|137.91|140.64|138.24|140.31|137.91|0
1651485320000|2022-05-02 09:55:20|140.37|137.97|140.1|137.7|140.37|137.97|140.1|137.7|0
1651485330000|2022-05-02 09:55:30|140.21|137.81|139.88|137.48|140.21|137.81|139.88|137.48|0
1651485340000|2022-05-02 09:55:40|139.77|137.37|139.77|137.37|139.88|137.48|139.77|137.37|0
1651485350000|2022-05-02 09:55:50|139.82|137.42|139.61|137.21|139.82|137.42|139.61|137.21|0
1651485360000|2022-05-02 09:56:00|139.66|137.26|139.45|137.05|139.71|137.31|139.45|137.05|0
1651485370000|2022-05-02 09:56:10|139.39|136.99|139.23|136.83|139.39|136.99|139.23|136.83|0
1651485380000|2022-05-02 09:56:20|139.34|136.94|139.44|137.04|139.44|137.04|139.34|136.94|0
1651485390000|2022-05-02 09:56:30|139.28|136.88|139.34|136.94|139.44|137.04|139.28|136.88|0
1651485400000|2022-05-02 09:56:40|139.28|136.88|139.34|136.94|139.34|136.94|139.23|136.83|0
1651485410000|2022-05-02 09:56:50|139.39|136.99|139.88|137.48|139.88|137.48|139.39|136.99|0
1651485420000|2022-05-02 09:57:00|140.2|137.8|139.99|137.59|140.2|137.8|139.99|137.59|0
1651485430000|2022-05-02 09:57:10|139.88|137.48|139.99|137.59|139.99|137.59|139.88|137.48|0
1651485440000|2022-05-02 09:57:20|139.88|137.48|139.88|137.48|139.88|137.48|139.88|137.48|0
1651485450000|2022-05-02 09:57:30|139.99|137.59|139.55|137.15|139.99|137.59|139.55|137.15|0
1651485460000|2022-05-02 09:57:40|139.44|137.04|139.44|137.04|139.44|137.04|139.44|137.04|0
1651485470000|2022-05-02 09:57:50|139.55|137.15|139.66|137.26|139.71|137.31|139.55|137.15|0
1651485480000|2022-05-02 09:58:00|139.77|137.37|139.77|137.37|139.88|137.48|139.77|137.37|0
1651485490000|2022-05-02 09:58:10|139.66|137.26|139.77|137.37|139.77|137.37|139.66|137.26|0
1651485500000|2022-05-02 09:58:20|139.55|137.15|139.34|136.94|139.55|137.15|139.34|136.94|0
1651485510000|2022-05-02 09:58:30|139.28|136.88|139.44|137.04|139.44|137.04|139.28|136.88|0
1651485520000|2022-05-02 09:58:40|139.55|137.15|139.33|136.93|139.55|137.15|139.33|136.93|0
1651485530000|2022-05-02 09:58:50|139.39|136.99|139.39|136.99|139.39|136.99|139.33|136.93|0
1651485540000|2022-05-02 09:59:00|139.55|137.15|139.49|137.09|139.55|137.15|139.49|137.09|0
1651485550000|2022-05-02 09:59:10|139.39|136.99|139.44|137.04|139.44|137.04|139.39|136.99|0
1651485560000|2022-05-02 09:59:20|139.49|137.09|139.49|137.09|139.55|137.15|139.49|137.09|0
1651485570000|2022-05-02 09:59:30|139.44|137.04|139.49|137.09|139.55|137.15|139.44|137.04|0
1651485580000|2022-05-02 09:59:40|139.55|137.15|139.33|136.93|139.55|137.15|139.28|136.88|0
1651485590000|2022-05-02 09:59:50|139.39|136.99|139.12|136.72|139.39|136.99|139.12|136.72|0
1651485600000|2022-05-02 10:00:00|139.17|136.77|139.33|136.93|139.33|136.93|139.17|136.77|0
1651485610000|2022-05-02 10:00:10|139.23|136.83|139.23|136.83|139.23|136.83|139.23|136.83|0
1651485620000|2022-05-02 10:00:20|139.17|136.77|139.33|136.93|139.33|136.93|139.17|136.77|0
1651485630000|2022-05-02 10:00:30|139.23|136.83|139.28|136.88|139.28|136.88|139.23|136.83|0
1651485640000|2022-05-02 10:00:40|139.44|137.04|139.6|137.2|139.6|137.2|139.44|137.04|0
1651485650000|2022-05-02 10:00:50|139.55|137.15|139.38|136.98|139.55|137.15|139.38|136.98|0
1651485660000|2022-05-02 10:01:00|139.33|136.93|139.22|136.82|139.38|136.98|139.22|136.82|0
1651485680000|2022-05-02 10:01:20|139.17|136.77|138.58|136.18|139.17|136.77|138.36|135.96|0
1651485690000|2022-05-02 10:01:30|138.47|136.07|137.66|135.26|138.47|136.07|137.66|135.26|0
1651485700000|2022-05-02 10:01:40|137.77|135.37|137.82|135.42|137.82|135.42|137.66|135.26|0
1651485710000|2022-05-02 10:01:50|137.77|135.37|137.71|135.31|137.82|135.42|137.71|135.31|0
1651485720000|2022-05-02 10:02:00|137.61|135.21|137.66|135.26|137.71|135.31|137.61|135.21|0
1651485730000|2022-05-02 10:02:10|137.77|135.37|138.04|135.64|138.09|135.69|137.77|135.37|0
1651485740000|2022-05-02 10:02:20|137.82|135.42|137.77|135.37|137.82|135.42|137.77|135.37|0
1651485750000|2022-05-02 10:02:30|137.82|135.42|138.04|135.64|138.14|135.74|137.82|135.42|0
1651485760000|2022-05-02 10:02:40|137.93|135.53|137.98|135.58|137.98|135.58|137.93|135.53|0
1651485770000|2022-05-02 10:02:50|137.93|135.53|137.71|135.31|137.93|135.53|137.71|135.31|0
1651485780000|2022-05-02 10:03:00|137.55|135.15|137.66|135.26|137.71|135.31|137.55|135.15|0
1651485790000|2022-05-02 10:03:10|137.71|135.31|137.93|135.53|137.93|135.53|137.71|135.31|0
1651485800000|2022-05-02 10:03:20|137.87|135.47|138.04|135.64|138.04|135.64|137.87|135.47|0
1651485810000|2022-05-02 10:03:30|138.14|135.74|138.25|135.85|138.25|135.85|138.04|135.64|0
1651485820000|2022-05-02 10:03:40|138.36|135.96|138.14|135.74|138.36|135.96|138.14|135.74|0
1651485830000|2022-05-02 10:03:50|138.25|135.85|138.41|136.01|138.41|136.01|138.25|135.85|0
1651485840000|2022-05-02 10:04:00|138.47|136.07|138.57|136.17|138.57|136.17|138.47|136.07|0
1651485860000|2022-05-02 10:04:20|138.47|136.07|138.52|136.12|138.52|136.12|138.47|136.07|0
1651485870000|2022-05-02 10:04:30|138.36|135.96|138.19|135.79|138.36|135.96|138.19|135.79|0
1651485880000|2022-05-02 10:04:40|138.14|135.74|137.93|135.53|138.14|135.74|137.93|135.53|0
1651485890000|2022-05-02 10:04:50|138.03|135.63|138.03|135.63|138.03|135.63|138.03|135.63|0
1651485900000|2022-05-02 10:05:00|138.19|135.79|138.36|135.96|138.36|135.96|138.19|135.79|0
1651485910000|2022-05-02 10:05:10|138.52|136.12|138.52|136.12|138.57|136.17|138.52|136.12|0
1651485920000|2022-05-02 10:05:20|138.57|136.17|138.47|136.07|138.57|136.17|138.47|136.07|0
1651485930000|2022-05-02 10:05:30|138.36|135.96|138.46|136.06|138.46|136.06|138.36|135.96|0
1651485940000|2022-05-02 10:05:40|138.57|136.17|138.57|136.17|138.57|136.17|138.57|136.17|0
1651485950000|2022-05-02 10:05:50|138.52|136.12|138.46|136.06|138.52|136.12|138.46|136.06|0
1651485960000|2022-05-02 10:06:00|138.36|135.96|138.46|136.06|138.46|136.06|138.36|135.96|0
1651485970000|2022-05-02 10:06:10|138.36|135.96|138.36|135.96|138.36|135.96|138.36|135.96|0
1651485980000|2022-05-02 10:06:20|138.25|135.85|138.19|135.79|138.25|135.85|138.19|135.79|0
1651485990000|2022-05-02 10:06:30|138.25|135.85|138.25|135.85|138.36|135.96|138.25|135.85|0
1651486000000|2022-05-02 10:06:40|138.19|135.79|137.87|135.47|138.19|135.79|137.87|135.47|0
1651486010000|2022-05-02 10:06:50|137.93|135.53|137.87|135.47|137.93|135.53|137.76|135.36|0
1651486020000|2022-05-02 10:07:00|137.76|135.36|137.71|135.31|137.76|135.36|137.71|135.31|0
1651486030000|2022-05-02 10:07:10|137.6|135.2|137.5|135.1|137.6|135.2|137.39|134.99|0
1651486040000|2022-05-02 10:07:20|137.6|135.2|137.82|135.42|137.82|135.42|137.6|135.2|0
1651486050000|2022-05-02 10:07:30|137.87|135.47|137.55|135.15|137.87|135.47|137.55|135.15|0
1651486060000|2022-05-02 10:07:40|137.6|135.2|137.6|135.2|137.82|135.42|137.6|135.2|0
1651486070000|2022-05-02 10:07:50|137.39|134.99|137.6|135.2|137.6|135.2|137.39|134.99|0
1651486080000|2022-05-02 10:08:00|137.71|135.31|137.55|135.15|137.71|135.31|137.49|135.09|0
1651486090000|2022-05-02 10:08:10|137.6|135.2|137.71|135.31|137.71|135.31|137.55|135.15|0
1651486100000|2022-05-02 10:08:20|137.82|135.42|137.82|135.42|137.82|135.42|137.82|135.42|0
1651486120000|2022-05-02 10:08:40|137.92|135.52|137.92|135.52|138.03|135.63|137.92|135.52|0
1651486130000|2022-05-02 10:08:50|137.71|135.31|137.6|135.2|137.71|135.31|137.6|135.2|0
1651486140000|2022-05-02 10:09:00|137.71|135.31|137.6|135.2|137.71|135.31|137.44|135.04|0
1651486150000|2022-05-02 10:09:10|137.71|135.31|137.76|135.36|137.82|135.42|137.71|135.31|0
1651486160000|2022-05-02 10:09:20|137.71|135.31|137.71|135.31|137.71|135.31|137.6|135.2|0
1651486170000|2022-05-02 10:09:30|137.65|135.25|137.92|135.52|137.92|135.52|137.65|135.25|0
1651486180000|2022-05-02 10:09:40|137.82|135.42|137.87|135.47|137.92|135.52|137.82|135.42|0
1651486190000|2022-05-02 10:09:50|137.92|135.52|138.25|135.85|138.25|135.85|137.92|135.52|0
1651486200000|2022-05-02 10:10:00|138.46|136.06|139.11|136.71|139.11|136.71|138.46|136.06|0
1651486210000|2022-05-02 10:10:10|139.22|136.82|139.16|136.76|139.22|136.82|139.11|136.71|0
1651486220000|2022-05-02 10:10:20|139.33|136.93|139.76|137.36|139.76|137.36|139.32|136.92|0
1651486230000|2022-05-02 10:10:30|139.49|137.09|139.76|137.36|139.76|137.36|139.32|136.92|0
1651486240000|2022-05-02 10:10:40|139.97|137.57|140.14|137.74|140.14|137.74|139.97|137.57|0
1651486250000|2022-05-02 10:10:50|140.08|137.68|140.3|137.9|140.3|137.9|140.08|137.68|0
1651486260000|2022-05-02 10:11:00|140.35|137.95|140.19|137.79|140.41|138.01|140.19|137.79|0
1651486270000|2022-05-02 10:11:10|140.08|137.68|139.87|137.47|140.08|137.68|139.87|137.47|0
1651486280000|2022-05-02 10:11:20|139.97|137.57|139.87|137.47|139.97|137.57|139.87|137.47|0
1651486290000|2022-05-02 10:11:30|139.81|137.41|139.76|137.36|139.81|137.41|139.76|137.36|0
1651486300000|2022-05-02 10:11:40|139.87|137.47|139.87|137.47|139.87|137.47|139.76|137.36|0
1651486310000|2022-05-02 10:11:50|140.08|137.68|139.97|137.57|140.08|137.68|139.97|137.57|0
1651486320000|2022-05-02 10:12:00|139.87|137.47|139.97|137.57|139.97|137.57|139.76|137.36|0
1651486330000|2022-05-02 10:12:10|140.08|137.68|140.19|137.79|140.19|137.79|140.08|137.68|0
1651486340000|2022-05-02 10:12:20|140.13|137.73|140.19|137.79|140.19|137.79|140.08|137.68|0
1651486350000|2022-05-02 10:12:30|140.13|137.73|140.08|137.68|140.13|137.73|140.08|137.68|0
1651486370000|2022-05-02 10:12:50|140.19|137.79|140.13|137.73|140.19|137.79|140.13|137.73|0
1651486380000|2022-05-02 10:13:00|140.08|137.68|140.13|137.73|140.13|137.73|140.08|137.68|0
1651486390000|2022-05-02 10:13:10|140.3|137.9|140.08|137.68|140.3|137.9|140.08|137.68|0
1651486410000|2022-05-02 10:13:30|140.02|137.62|139.97|137.57|140.02|137.62|139.97|137.57|0
1651486420000|2022-05-02 10:13:40|140.08|137.68|140.02|137.62|140.08|137.68|140.02|137.62|0
1651486430000|2022-05-02 10:13:50|139.97|137.57|139.76|137.36|139.97|137.57|139.76|137.36|0
1651486440000|2022-05-02 10:14:00|139.81|137.41|139.97|137.57|139.97|137.57|139.81|137.41|0
1651486450000|2022-05-02 10:14:10|139.86|137.46|139.75|137.35|139.86|137.46|139.65|137.25|0
1651486460000|2022-05-02 10:14:20|139.7|137.3|139.75|137.35|139.75|137.35|139.7|137.3|0
1651486470000|2022-05-02 10:14:30|139.97|137.57|139.92|137.52|139.97|137.57|139.92|137.52|0
1651486480000|2022-05-02 10:14:40|139.97|137.57|140.19|137.79|140.19|137.79|139.97|137.57|0
1651486490000|2022-05-02 10:14:50|140.3|137.9|140.35|137.95|140.41|138.01|140.3|137.9|0
1651486500000|2022-05-02 10:15:00|140.24|137.84|140.41|138.01|140.41|138.01|140.19|137.79|0
1651486510000|2022-05-02 10:15:10|140.51|138.11|140.46|138.06|140.51|138.11|140.46|138.06|0
1651486520000|2022-05-02 10:15:20|140.51|138.11|140.51|138.11|140.51|138.11|140.46|138.06|0
1651486530000|2022-05-02 10:15:30|140.41|138.01|140.46|138.06|140.51|138.11|140.41|138.01|0
1651486540000|2022-05-02 10:15:40|140.41|138.01|140.51|138.11|140.51|138.11|140.41|138.01|0
1651486550000|2022-05-02 10:15:50|140.62|138.22|140.84|138.44|140.84|138.44|140.51|138.11|0
1651486560000|2022-05-02 10:16:00|141|138.6|140.95|138.55|141.06|138.66|140.95|138.55|0
1651486570000|2022-05-02 10:16:10|140.84|138.44|140.84|138.44|140.84|138.44|140.84|138.44|0
1651486580000|2022-05-02 10:16:20|140.73|138.33|140.73|138.33|140.73|138.33|140.73|138.33|0
1651486590000|2022-05-02 10:16:30|140.78|138.38|140.4|138|140.78|138.38|140.4|138|0
1651486600000|2022-05-02 10:16:40|140.51|138.11|140.57|138.17|140.62|138.22|140.51|138.11|0
1651486610000|2022-05-02 10:16:50|140.62|138.22|140.19|137.79|140.62|138.22|140.19|137.79|0
1651486620000|2022-05-02 10:17:00|140.3|137.9|140.3|137.9|140.3|137.9|140.3|137.9|0
1651486630000|2022-05-02 10:17:10|140.35|137.95|140.62|138.22|140.62|138.22|140.35|137.95|0
1651486640000|2022-05-02 10:17:20|140.67|138.27|140.95|138.55|140.95|138.55|140.67|138.27|0
1651486650000|2022-05-02 10:17:30|140.84|138.44|140.62|138.22|140.89|138.49|140.62|138.22|0
1651486660000|2022-05-02 10:17:40|140.51|138.11|140.73|138.33|140.73|138.33|140.51|138.11|0
1651486670000|2022-05-02 10:17:50|140.78|138.38|140.73|138.33|140.78|138.38|140.73|138.33|0
1651486680000|2022-05-02 10:18:00|140.78|138.38|140.95|138.55|140.95|138.55|140.78|138.38|0
1651486690000|2022-05-02 10:18:10|140.89|138.49|140.89|138.49|140.89|138.49|140.78|138.38|0
1651486700000|2022-05-02 10:18:20|140.95|138.55|140.73|138.33|140.95|138.55|140.73|138.33|0
1651486710000|2022-05-02 10:18:30|140.84|138.44|140.62|138.22|140.84|138.44|140.62|138.22|0
1651486720000|2022-05-02 10:18:40|140.73|138.33|140.84|138.44|140.84|138.44|140.73|138.33|0
1651486730000|2022-05-02 10:18:50|140.78|138.38|140.62|138.22|140.78|138.38|140.62|138.22|0
1651486740000|2022-05-02 10:19:00|140.67|138.27|140.73|138.33|140.73|138.33|140.67|138.27|0
1651486750000|2022-05-02 10:19:10|140.62|138.22|140.4|138|140.62|138.22|140.4|138|0
1651486760000|2022-05-02 10:19:20|140.35|137.95|140.35|137.95|140.35|137.95|140.24|137.84|0
1651486770000|2022-05-02 10:19:30|140.4|138|140.4|138|140.4|138|140.4|138|0
1651486780000|2022-05-02 10:19:40|140.35|137.95|140.18|137.78|140.35|137.95|140.13|137.73|0
1651486790000|2022-05-02 10:19:50|140.13|137.73|140.13|137.73|140.18|137.78|140.13|137.73|0
1651486800000|2022-05-02 10:20:00|140.18|137.78|140.29|137.89|140.29|137.89|140.18|137.78|0
1651486810000|2022-05-02 10:20:10|140.34|137.94|139.97|137.57|140.34|137.94|139.97|137.57|0
1651486820000|2022-05-02 10:20:20|140.08|137.68|140.08|137.68|140.08|137.68|139.97|137.57|0
1651486830000|2022-05-02 10:20:30|139.91|137.51|139.86|137.46|139.91|137.51|139.8|137.4|0
1651486840000|2022-05-02 10:20:40|139.75|137.35|139.8|137.4|139.8|137.4|139.75|137.35|0
1651486850000|2022-05-02 10:20:50|139.86|137.46|139.91|137.51|139.97|137.57|139.86|137.46|0
1651486860000|2022-05-02 10:21:00|139.86|137.46|139.91|137.51|139.91|137.51|139.8|137.4|0
1651486870000|2022-05-02 10:21:10|139.97|137.57|140.24|137.84|140.24|137.84|139.97|137.57|0
1651486880000|2022-05-02 10:21:20|140.07|137.67|139.8|137.4|140.13|137.73|139.8|137.4|0
1651486890000|2022-05-02 10:21:30|139.91|137.51|139.86|137.46|139.91|137.51|139.86|137.46|0
1651486900000|2022-05-02 10:21:40|139.8|137.4|139.86|137.46|139.86|137.46|139.8|137.4|0
1651486920000|2022-05-02 10:22:00|139.97|137.57|139.97|137.57|139.97|137.57|139.97|137.57|0
1651486930000|2022-05-02 10:22:10|139.75|137.35|139.86|137.46|139.86|137.46|139.75|137.35|0
1651486940000|2022-05-02 10:22:20|139.75|137.35|139.8|137.4|139.8|137.4|139.75|137.35|0
1651486950000|2022-05-02 10:22:30|139.75|137.35|139.86|137.46|139.86|137.46|139.75|137.35|0
1651486960000|2022-05-02 10:22:40|139.91|137.51|139.86|137.46|139.91|137.51|139.86|137.46|0
1651486970000|2022-05-02 10:22:50|139.96|137.56|140.07|137.67|140.07|137.67|139.96|137.56|0
1651486980000|2022-05-02 10:23:00|139.96|137.56|139.86|137.46|139.96|137.56|139.86|137.46|0
1651486990000|2022-05-02 10:23:10|139.91|137.51|140.29|137.89|140.29|137.89|139.91|137.51|0
1651487000000|2022-05-02 10:23:20|140.18|137.78|140.12|137.72|140.18|137.78|140.12|137.72|0
1651487020000|2022-05-02 10:23:40|139.96|137.56|140.18|137.78|140.18|137.78|139.96|137.56|0
1651487030000|2022-05-02 10:23:50|140.23|137.83|140.29|137.89|140.29|137.89|140.23|137.83|0
1651487040000|2022-05-02 10:24:00|140.56|138.16|140.56|138.16|140.62|138.22|140.56|138.16|0
1651487050000|2022-05-02 10:24:10|140.62|138.22|140.62|138.22|140.62|138.22|140.62|138.22|0
1651487060000|2022-05-02 10:24:20|140.51|138.11|140.29|137.89|140.51|138.11|140.29|137.89|0
1651487070000|2022-05-02 10:24:30|140.18|137.78|140.07|137.67|140.18|137.78|140.07|137.67|0
1651487080000|2022-05-02 10:24:40|139.96|137.56|139.96|137.56|140.07|137.67|139.96|137.56|0
1651487090000|2022-05-02 10:24:50|139.91|137.51|139.91|137.51|139.91|137.51|139.91|137.51|0
1651487100000|2022-05-02 10:25:00|139.85|137.45|139.75|137.35|139.85|137.45|139.75|137.35|0
1651487110000|2022-05-02 10:25:10|139.64|137.24|139.42|137.02|139.64|137.24|139.42|137.02|0
1651487120000|2022-05-02 10:25:20|139.64|137.24|139.47|137.07|139.64|137.24|139.42|137.02|0
1651487130000|2022-05-02 10:25:30|139.15|136.75|139.26|136.86|139.31|136.91|139.15|136.75|0
1651487140000|2022-05-02 10:25:40|139.31|136.91|139.04|136.64|139.31|136.91|139.04|136.64|0
1651487150000|2022-05-02 10:25:50|138.99|136.59|139.1|136.7|139.1|136.7|138.99|136.59|0
1651487160000|2022-05-02 10:26:00|139.42|137.02|139.64|137.24|139.64|137.24|139.36|136.96|0
1651487170000|2022-05-02 10:26:10|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1651487180000|2022-05-02 10:26:20|139.8|137.4|139.69|137.29|139.8|137.4|139.69|137.29|0
1651487190000|2022-05-02 10:26:30|139.74|137.34|139.53|137.13|139.74|137.34|139.53|137.13|0
1651487200000|2022-05-02 10:26:40|139.42|137.02|139.64|137.24|139.64|137.24|139.42|137.02|0
1651487210000|2022-05-02 10:26:50|139.69|137.29|139.8|137.4|139.85|137.45|139.69|137.29|0
1651487220000|2022-05-02 10:27:00|139.85|137.45|139.85|137.45|139.85|137.45|139.74|137.34|0
1651487230000|2022-05-02 10:27:10|139.96|137.56|139.96|137.56|139.96|137.56|139.96|137.56|0
1651487240000|2022-05-02 10:27:20|139.85|137.45|140.07|137.67|140.07|137.67|139.85|137.45|0
1651487250000|2022-05-02 10:27:30|140.12|137.72|140.12|137.72|140.12|137.72|140.12|137.72|0
1651487260000|2022-05-02 10:27:40|140.23|137.83|140.34|137.94|140.4|138|140.23|137.83|0
1651487270000|2022-05-02 10:27:50|140.39|137.99|140.34|137.94|140.39|137.99|140.34|137.94|0
1651487280000|2022-05-02 10:28:00|140.18|137.78|140.18|137.78|140.18|137.78|140.12|137.72|0
1651487290000|2022-05-02 10:28:10|140.12|137.72|140.01|137.61|140.12|137.72|140.01|137.61|0
1651487300000|2022-05-02 10:28:20|139.96|137.56|139.74|137.34|139.96|137.56|139.74|137.34|0
1651487310000|2022-05-02 10:28:30|139.79|137.39|139.85|137.45|139.85|137.45|139.74|137.34|0
1651487320000|2022-05-02 10:28:40|139.9|137.5|140.07|137.67|140.07|137.67|139.9|137.5|0
1651487330000|2022-05-02 10:28:50|139.96|137.56|139.96|137.56|139.96|137.56|139.96|137.56|0
1651487340000|2022-05-02 10:29:00|140.07|137.67|139.96|137.56|140.07|137.67|139.96|137.56|0
1651487350000|2022-05-02 10:29:10|139.79|137.39|139.74|137.34|139.79|137.39|139.63|137.23|0
1651487360000|2022-05-02 10:29:20|140.07|137.67|139.96|137.56|140.07|137.67|139.96|137.56|0
1651487370000|2022-05-02 10:29:30|140.01|137.61|139.85|137.45|140.01|137.61|139.85|137.45|0
1651487380000|2022-05-02 10:29:40|139.9|137.5|139.96|137.56|139.96|137.56|139.9|137.5|0
1651487390000|2022-05-02 10:29:50|139.63|137.23|139.69|137.29|139.69|137.29|139.63|137.23|0
1651487400000|2022-05-02 10:30:00|139.74|137.34|139.63|137.23|139.79|137.39|139.63|137.23|0
1651487410000|2022-05-02 10:30:10|139.69|137.29|139.96|137.56|139.96|137.56|139.69|137.29|0
1651487420000|2022-05-02 10:30:20|139.9|137.5|139.79|137.39|139.9|137.5|139.74|137.34|0
1651487430000|2022-05-02 10:30:30|139.74|137.34|139.2|136.8|139.74|137.34|139.2|136.8|0
1651487440000|2022-05-02 10:30:40|139.25|136.85|139.63|137.23|139.63|137.23|139.25|136.85|0
1651487450000|2022-05-02 10:30:50|139.58|137.18|139.58|137.18|139.58|137.18|139.58|137.18|0
1651487460000|2022-05-02 10:31:00|139.52|137.12|139.79|137.39|139.85|137.45|139.52|137.12|0
1651487470000|2022-05-02 10:31:10|139.85|137.45|139.63|137.23|139.85|137.45|139.63|137.23|0
1651487480000|2022-05-02 10:31:20|139.74|137.34|139.68|137.28|139.74|137.34|139.63|137.23|0
1651487490000|2022-05-02 10:31:30|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1651487500000|2022-05-02 10:31:40|139.63|137.23|139.85|137.45|139.85|137.45|139.63|137.23|0
1651487510000|2022-05-02 10:31:50|139.74|137.34|139.68|137.28|139.74|137.34|139.68|137.28|0
1651487520000|2022-05-02 10:32:00|139.74|137.34|139.68|137.28|139.85|137.45|139.68|137.28|0
1651487530000|2022-05-02 10:32:10|139.63|137.23|139.63|137.23|139.63|137.23|139.63|137.23|0
1651487540000|2022-05-02 10:32:20|139.52|137.12|139.52|137.12|139.52|137.12|139.52|137.12|0
1651487550000|2022-05-02 10:32:30|139.41|137.01|139.41|137.01|139.41|137.01|139.41|137.01|0
1651487560000|2022-05-02 10:32:40|139.52|137.12|139.52|137.12|139.52|137.12|139.52|137.12|0
1651487570000|2022-05-02 10:32:50|139.68|137.28|139.74|137.34|139.74|137.34|139.68|137.28|0
1651487580000|2022-05-02 10:33:00|139.68|137.28|139.74|137.34|139.74|137.34|139.68|137.28|0
1651487590000|2022-05-02 10:33:10|139.85|137.45|140.23|137.83|140.23|137.83|139.85|137.45|0
1651487600000|2022-05-02 10:33:20|140.39|137.99|140.33|137.93|140.44|138.04|140.33|137.93|0
1651487610000|2022-05-02 10:33:30|140.22|137.82|139.9|137.5|140.22|137.82|139.9|137.5|0
1651487620000|2022-05-02 10:33:40|139.96|137.56|140.01|137.61|140.06|137.66|139.96|137.56|0
1651487630000|2022-05-02 10:33:50|140.06|137.66|140.06|137.66|140.06|137.66|140.06|137.66|0
1651487640000|2022-05-02 10:34:00|140.33|137.93|140.28|137.88|140.33|137.93|140.28|137.88|0
1651487650000|2022-05-02 10:34:10|140.33|137.93|140.28|137.88|140.33|137.93|140.28|137.88|0
1651487660000|2022-05-02 10:34:20|140.39|137.99|140.72|138.32|140.72|138.32|140.39|137.99|0
1651487670000|2022-05-02 10:34:30|140.93|138.53|140.77|138.37|140.93|138.53|140.72|138.32|0
1651487680000|2022-05-02 10:34:40|140.82|138.42|140.93|138.53|141.04|138.64|140.82|138.42|0
1651487690000|2022-05-02 10:34:50|140.72|138.32|140.82|138.42|140.82|138.42|140.72|138.32|0
1651487700000|2022-05-02 10:35:00|140.88|138.48|141.04|138.64|141.04|138.64|140.88|138.48|0
1651487710000|2022-05-02 10:35:10|141.15|138.75|141.15|138.75|141.15|138.75|141.15|138.75|0
1651487720000|2022-05-02 10:35:20|141.04|138.64|141.04|138.64|141.04|138.64|140.93|138.53|0
1651487730000|2022-05-02 10:35:30|141.2|138.8|141.15|138.75|141.2|138.8|141.15|138.75|0
1651487740000|2022-05-02 10:35:40|141.04|138.64|140.82|138.42|141.04|138.64|140.82|138.42|0
1651487750000|2022-05-02 10:35:50|140.93|138.53|140.93|138.53|141.04|138.64|140.93|138.53|0
1651487760000|2022-05-02 10:36:00|141.04|138.64|140.93|138.53|141.04|138.64|140.93|138.53|0
1651487770000|2022-05-02 10:36:10|140.82|138.42|140.61|138.21|140.82|138.42|140.61|138.21|0
1651487780000|2022-05-02 10:36:20|140.5|138.1|140.44|138.04|140.5|138.1|140.44|138.04|0
1651487790000|2022-05-02 10:36:30|140.82|138.42|140.66|138.26|140.82|138.42|140.66|138.26|0
1651487800000|2022-05-02 10:36:40|140.71|138.31|141.09|138.69|141.09|138.69|140.71|138.31|0
1651487810000|2022-05-02 10:36:50|140.88|138.48|140.03|137.63|140.88|138.48|139.98|137.58|0
1651487820000|2022-05-02 10:37:00|139.98|137.58|140.09|137.69|140.09|137.69|139.98|137.58|0
1651487830000|2022-05-02 10:37:10|140.25|137.85|140.25|137.85|140.25|137.85|140.2|137.8|0
1651487840000|2022-05-02 10:37:20|140.3|137.9|140.3|137.9|140.3|137.9|140.3|137.9|0
1651487850000|2022-05-02 10:37:30|140.19|137.79|140.19|137.79|140.25|137.85|140.19|137.79|0
1651487860000|2022-05-02 10:37:40|140.25|137.85|140.14|137.74|140.25|137.85|140.03|137.63|0
1651487870000|2022-05-02 10:37:50|140.19|137.79|140.3|137.9|140.3|137.9|140.19|137.79|0
1651487880000|2022-05-02 10:38:00|140.36|137.96|140.36|137.96|140.41|138.01|140.36|137.96|0
1651487890000|2022-05-02 10:38:10|140.52|138.12|140.57|138.17|140.57|138.17|140.52|138.12|0
1651487900000|2022-05-02 10:38:20|140.68|138.28|140.63|138.23|140.74|138.34|140.63|138.23|0
1651487910000|2022-05-02 10:38:30|140.74|138.34|140.74|138.34|140.74|138.34|140.74|138.34|0
1651487920000|2022-05-02 10:38:40|140.68|138.28|140.63|138.23|140.74|138.34|140.63|138.23|0
1651487940000|2022-05-02 10:39:00|140.52|138.12|140.57|138.17|140.57|138.17|140.41|138.01|0
1651487950000|2022-05-02 10:39:10|140.52|138.12|140.63|138.23|140.63|138.23|140.52|138.12|0
1651487960000|2022-05-02 10:39:20|140.57|138.17|140.3|137.9|140.57|138.17|140.3|137.9|0
1651487970000|2022-05-02 10:39:30|140.25|137.85|140.57|138.17|140.57|138.17|140.19|137.79|0
1651487980000|2022-05-02 10:39:40|140.52|138.12|140.3|137.9|140.52|138.12|140.3|137.9|0
1651487990000|2022-05-02 10:39:50|140.25|137.85|139.81|137.41|140.25|137.85|139.81|137.41|0
1651488000000|2022-05-02 10:40:00|139.76|137.36|139.7|137.3|139.76|137.36|139.7|137.3|0
1651488010000|2022-05-02 10:40:10|139.65|137.25|139.48|137.08|139.65|137.25|139.48|137.08|0
1651488020000|2022-05-02 10:40:20|139.43|137.03|139.37|136.97|139.43|137.03|139.37|136.97|0
1651488030000|2022-05-02 10:40:30|139.43|137.03|139.43|137.03|139.54|137.14|139.43|137.03|0
1651488040000|2022-05-02 10:40:40|139.37|136.97|139.43|137.03|139.43|137.03|139.37|136.97|0
1651488050000|2022-05-02 10:40:50|139.54|137.14|139.32|136.92|139.54|137.14|139.32|136.92|0
1651488060000|2022-05-02 10:41:00|139.21|136.81|139.43|137.03|139.43|137.03|139.21|136.81|0
1651488070000|2022-05-02 10:41:10|139.54|137.14|139.54|137.14|139.54|137.14|139.48|137.08|0
1651488080000|2022-05-02 10:41:20|139.65|137.25|139.32|136.92|139.65|137.25|139.32|136.92|0
1651488090000|2022-05-02 10:41:30|139.48|137.08|139.54|137.14|139.54|137.14|139.48|137.08|0
1651488100000|2022-05-02 10:41:40|139.43|137.03|139.43|137.03|139.43|137.03|139.43|137.03|0
1651488110000|2022-05-02 10:41:50|139.37|136.97|139.37|136.97|139.37|136.97|139.32|136.92|0
1651488120000|2022-05-02 10:42:00|139.32|136.92|139.32|136.92|139.32|136.92|139.32|136.92|0
1651488130000|2022-05-02 10:42:10|139.21|136.81|139.43|137.03|139.43|137.03|139.21|136.81|0
1651488140000|2022-05-02 10:42:20|139.32|136.92|139.32|136.92|139.43|137.03|139.32|136.92|0
1651488150000|2022-05-02 10:42:30|139.26|136.86|138.13|135.73|139.43|137.03|138.13|135.73|0
1651488160000|2022-05-02 10:42:40|138.45|136.05|138.56|136.16|138.56|136.16|138.29|135.89|0
1651488170000|2022-05-02 10:42:50|138.45|136.05|138.24|135.84|138.45|136.05|138.18|135.78|0
1651488180000|2022-05-02 10:43:00|138.18|135.78|138.35|135.95|138.45|136.05|138.18|135.78|0
1651488190000|2022-05-02 10:43:10|138.4|136|138.45|136.05|138.45|136.05|138.35|135.95|0
1651488200000|2022-05-02 10:43:20|138.51|136.11|138.61|136.21|138.61|136.21|138.51|136.11|0
1651488210000|2022-05-02 10:43:30|138.67|136.27|138.56|136.16|138.67|136.27|138.56|136.16|0
1651488220000|2022-05-02 10:43:40|138.78|136.38|138.78|136.38|138.78|136.38|138.78|136.38|0
1651488230000|2022-05-02 10:43:50|138.89|136.49|138.78|136.38|138.89|136.49|138.72|136.32|0
1651488240000|2022-05-02 10:44:00|138.89|136.49|138.99|136.59|138.99|136.59|138.89|136.49|0
1651488250000|2022-05-02 10:44:10|138.89|136.49|138.83|136.43|138.89|136.49|138.83|136.43|0
1651488260000|2022-05-02 10:44:20|138.89|136.49|138.83|136.43|138.89|136.49|138.83|136.43|0
1651488270000|2022-05-02 10:44:30|138.72|136.32|138.67|136.27|138.72|136.32|138.67|136.27|0
1651488280000|2022-05-02 10:44:40|138.56|136.16|138.67|136.27|138.72|136.32|138.56|136.16|0
1651488290000|2022-05-02 10:44:50|138.83|136.43|138.89|136.49|138.89|136.49|138.83|136.43|0
1651488300000|2022-05-02 10:45:00|138.83|136.43|138.67|136.27|138.89|136.49|138.67|136.27|0
1651488310000|2022-05-02 10:45:10|138.56|136.16|138.56|136.16|138.56|136.16|138.56|136.16|0
1651488320000|2022-05-02 10:45:20|138.67|136.27|138.34|135.94|138.67|136.27|138.34|135.94|0
1651488330000|2022-05-02 10:45:30|138.13|135.73|138.13|135.73|138.24|135.84|138.13|135.73|0
1651488340000|2022-05-02 10:45:40|138.07|135.67|138.13|135.73|138.13|135.73|138.02|135.62|0
1651488350000|2022-05-02 10:45:50|138.07|135.67|138.02|135.62|138.07|135.67|138.02|135.62|0
1651488360000|2022-05-02 10:46:00|137.8|135.4|137.7|135.3|137.8|135.4|137.7|135.3|0
1651488370000|2022-05-02 10:46:10|137.8|135.4|137.91|135.51|137.91|135.51|137.8|135.4|0
1651488380000|2022-05-02 10:46:20|138.02|135.62|137.91|135.51|138.02|135.62|137.86|135.46|0
1651488390000|2022-05-02 10:46:30|138.02|135.62|138.02|135.62|138.02|135.62|138.02|135.62|0
1651488400000|2022-05-02 10:46:40|137.91|135.51|137.96|135.56|137.96|135.56|137.86|135.46|0
1651488410000|2022-05-02 10:46:50|138.02|135.62|138.13|135.73|138.13|135.73|138.02|135.62|0
1651488420000|2022-05-02 10:47:00|138.24|135.84|138.39|135.99|138.39|135.99|138.24|135.84|0
1651488430000|2022-05-02 10:47:10|138.34|135.94|138.34|135.94|138.34|135.94|138.34|135.94|0
1651488440000|2022-05-02 10:47:20|138.29|135.89|138.23|135.83|138.29|135.89|138.13|135.73|0
1651488450000|2022-05-02 10:47:30|138.29|135.89|138.34|135.94|138.34|135.94|138.29|135.89|0
1651488460000|2022-05-02 10:47:40|138.23|135.83|138.23|135.83|138.23|135.83|138.23|135.83|0
1651488470000|2022-05-02 10:47:50|138.13|135.73|138.02|135.62|138.13|135.73|138.02|135.62|0
1651488480000|2022-05-02 10:48:00|138.13|135.73|138.02|135.62|138.13|135.73|138.02|135.62|0
1651488490000|2022-05-02 10:48:10|138.07|135.67|138.02|135.62|138.13|135.73|138.02|135.62|0
1651488500000|2022-05-02 10:48:20|137.91|135.51|137.8|135.4|138.02|135.62|137.8|135.4|0
1651488520000|2022-05-02 10:48:40|137.75|135.35|137.8|135.4|137.8|135.4|137.75|135.35|0
1651488530000|2022-05-02 10:48:50|137.75|135.35|137.69|135.29|137.8|135.4|137.69|135.29|0
1651488540000|2022-05-02 10:49:00|137.85|135.45|137.85|135.45|137.91|135.51|137.85|135.45|0
1651488550000|2022-05-02 10:49:10|137.75|135.35|137.91|135.51|137.91|135.51|137.75|135.35|0
1651488560000|2022-05-02 10:49:20|137.8|135.4|138.02|135.62|138.02|135.62|137.8|135.4|0
1651488570000|2022-05-02 10:49:30|138.07|135.67|138.07|135.67|138.07|135.67|138.07|135.67|0
1651488580000|2022-05-02 10:49:40|138.13|135.73|138.34|135.94|138.34|135.94|138.13|135.73|0
1651488590000|2022-05-02 10:49:50|138.02|135.62|138.23|135.83|138.23|135.83|138.02|135.62|0
1651488600000|2022-05-02 10:50:00|138.34|135.94|138.02|135.62|138.34|135.94|138.02|135.62|0
1651488610000|2022-05-02 10:50:10|138.12|135.72|138.12|135.72|138.18|135.78|138.12|135.72|0
1651488620000|2022-05-02 10:50:20|138.23|135.83|138.12|135.72|138.23|135.83|138.12|135.72|0
1651488630000|2022-05-02 10:50:30|138.02|135.62|138.02|135.62|138.02|135.62|138.02|135.62|0
1651488640000|2022-05-02 10:50:40|137.91|135.51|137.91|135.51|137.91|135.51|137.91|135.51|0
1651488650000|2022-05-02 10:50:50|137.8|135.4|137.8|135.4|137.8|135.4|137.69|135.29|0
1651488660000|2022-05-02 10:51:00|137.91|135.51|138.12|135.72|138.12|135.72|137.91|135.51|0
1651488670000|2022-05-02 10:51:10|138.34|135.94|138.23|135.83|138.34|135.94|138.23|135.83|0
1651488680000|2022-05-02 10:51:20|138.34|135.94|138.23|135.83|138.34|135.94|138.23|135.83|0
1651488690000|2022-05-02 10:51:30|138.12|135.72|138.23|135.83|138.23|135.83|138.12|135.72|0
1651488710000|2022-05-02 10:51:50|138.34|135.94|138.28|135.88|138.34|135.94|138.23|135.83|0
1651488720000|2022-05-02 10:52:00|138.23|135.83|138.34|135.94|138.34|135.94|138.23|135.83|0
1651488730000|2022-05-02 10:52:10|138.45|136.05|138.61|136.21|138.61|136.21|138.45|136.05|0
1651488740000|2022-05-02 10:52:20|138.55|136.15|138.55|136.15|138.55|136.15|138.55|136.15|0
1651488750000|2022-05-02 10:52:30|138.45|136.05|138.17|135.77|138.45|136.05|138.17|135.77|0
1651488760000|2022-05-02 10:52:40|138.23|135.83|138.01|135.61|138.23|135.83|138.01|135.61|0
1651488770000|2022-05-02 10:52:50|137.96|135.56|138.01|135.61|138.01|135.61|137.96|135.56|0
1651488780000|2022-05-02 10:53:00|138.17|135.77|138.23|135.83|138.23|135.83|138.17|135.77|0
1651488810000|2022-05-02 10:53:30|138.17|135.77|138.17|135.77|138.17|135.77|138.17|135.77|0
1651488820000|2022-05-02 10:53:40|138.23|135.83|138.45|136.05|138.45|136.05|138.23|135.83|0
1651488830000|2022-05-02 10:53:50|138.5|136.1|138.55|136.15|138.55|136.15|138.5|136.1|0
1651488840000|2022-05-02 10:54:00|138.5|136.1|138.55|136.15|138.66|136.26|138.5|136.1|0
1651488850000|2022-05-02 10:54:10|138.45|136.05|138.12|135.72|138.45|136.05|138.12|135.72|0
1651488860000|2022-05-02 10:54:20|138.07|135.67|137.96|135.56|138.07|135.67|137.96|135.56|0
1651488870000|2022-05-02 10:54:30|137.91|135.51|137.91|135.51|137.91|135.51|137.8|135.4|0
1651488880000|2022-05-02 10:54:40|137.96|135.56|138.12|135.72|138.12|135.72|137.96|135.56|0
1651488890000|2022-05-02 10:54:50|138.06|135.66|137.91|135.51|138.06|135.66|137.91|135.51|0
1651488900000|2022-05-02 10:55:00|137.96|135.56|137.8|135.4|137.96|135.56|137.8|135.4|0
1651488910000|2022-05-02 10:55:10|137.69|135.29|137.47|135.07|137.69|135.29|137.47|135.07|0
1651488920000|2022-05-02 10:55:20|137.58|135.18|137.58|135.18|137.74|135.34|137.58|135.18|0
1651488930000|2022-05-02 10:55:30|137.69|135.29|137.8|135.4|137.85|135.45|137.69|135.29|0
1651488940000|2022-05-02 10:55:40|137.85|135.45|137.85|135.45|137.85|135.45|137.85|135.45|0
1651488950000|2022-05-02 10:55:50|137.96|135.56|138.12|135.72|138.17|135.77|137.96|135.56|0
1651488960000|2022-05-02 10:56:00|138.23|135.83|138.23|135.83|138.23|135.83|138.23|135.83|0
1651488970000|2022-05-02 10:56:10|138.44|136.04|138.55|136.15|138.55|136.15|138.34|135.94|0
1651488980000|2022-05-02 10:56:20|138.5|136.1|138.55|136.15|138.55|136.15|138.5|136.1|0
1651488990000|2022-05-02 10:56:30|138.66|136.26|137.9|135.5|138.66|136.26|137.9|135.5|0
1651489000000|2022-05-02 10:56:40|138.01|135.61|137.69|135.29|138.01|135.61|137.69|135.29|0
1651489010000|2022-05-02 10:56:50|137.8|135.4|137.63|135.23|137.8|135.4|137.63|135.23|0
1651489020000|2022-05-02 10:57:00|137.58|135.18|137.42|135.02|137.58|135.18|137.42|135.02|0
1651489030000|2022-05-02 10:57:10|137.47|135.07|137.69|135.29|137.69|135.29|137.47|135.07|0
1651489040000|2022-05-02 10:57:20|137.42|135.02|137.36|134.96|137.42|135.02|137.36|134.96|0
1651489050000|2022-05-02 10:57:30|137.15|134.75|137.15|134.75|137.15|134.75|137.15|134.75|0
1651489060000|2022-05-02 10:57:40|137.04|134.64|136.88|134.48|137.04|134.64|136.88|134.48|0
1651489070000|2022-05-02 10:57:50|137.04|134.64|137.04|134.64|137.04|134.64|137.04|134.64|0
1651489080000|2022-05-02 10:58:00|137.2|134.8|137.26|134.86|137.26|134.86|137.2|134.8|0
1651489090000|2022-05-02 10:58:10|137.2|134.8|137.04|134.64|137.2|134.8|137.04|134.64|0
1651489100000|2022-05-02 10:58:20|136.99|134.59|136.93|134.53|136.99|134.59|136.83|134.43|0
1651489110000|2022-05-02 10:58:30|136.83|134.43|136.83|134.43|136.83|134.43|136.83|134.43|0
1651489120000|2022-05-02 10:58:40|136.93|134.53|136.88|134.48|136.93|134.53|136.88|134.48|0
1651489130000|2022-05-02 10:58:50|136.83|134.43|136.18|133.78|136.83|134.43|136.18|133.78|0
1651489140000|2022-05-02 10:59:00|136.13|133.73|136.5|134.1|136.5|134.1|136.13|133.73|0
1651489150000|2022-05-02 10:59:10|136.61|134.21|136.72|134.32|136.72|134.32|136.61|134.21|0
1651489160000|2022-05-02 10:59:20|136.83|134.43|136.93|134.53|136.93|134.53|136.83|134.43|0
1651489170000|2022-05-02 10:59:30|136.98|134.58|137.04|134.64|137.04|134.64|136.98|134.58|0
1651489180000|2022-05-02 10:59:40|136.93|134.53|136.93|134.53|136.93|134.53|136.83|134.43|0
1651489190000|2022-05-02 10:59:50|136.98|134.58|137.04|134.64|137.04|134.64|136.88|134.48|0
1651489200000|2022-05-02 11:00:00|137.09|134.69|137.58|135.18|137.58|135.18|137.09|134.69|0
1651489220000|2022-05-02 11:00:20|137.68|135.28|137.79|135.39|137.79|135.39|137.68|135.28|0
1651489230000|2022-05-02 11:00:30|137.9|135.5|138.01|135.61|138.01|135.61|137.9|135.5|0
1651489240000|2022-05-02 11:00:40|138.12|135.72|138.33|135.93|138.33|135.93|138.12|135.72|0
1651489250000|2022-05-02 11:00:50|138.12|135.72|138.12|135.72|138.12|135.72|138.12|135.72|0
1651489260000|2022-05-02 11:01:00|138.22|135.82|138.22|135.82|138.22|135.82|138.22|135.82|0
1651489280000|2022-05-02 11:01:20|138.01|135.61|138.01|135.61|138.01|135.61|138.01|135.61|0
1651489290000|2022-05-02 11:01:30|137.9|135.5|138.01|135.61|138.01|135.61|137.79|135.39|0
1651489300000|2022-05-02 11:01:40|137.9|135.5|137.84|135.44|137.9|135.5|137.84|135.44|0
1651489310000|2022-05-02 11:01:50|137.79|135.39|137.95|135.55|137.95|135.55|137.79|135.39|0
1651489320000|2022-05-02 11:02:00|137.9|135.5|137.74|135.34|137.9|135.5|137.63|135.23|0
1651489330000|2022-05-02 11:02:10|137.79|135.39|137.79|135.39|137.79|135.39|137.79|135.39|0
1651489340000|2022-05-02 11:02:20|137.68|135.28|137.36|134.96|137.68|135.28|137.36|134.96|0
1651489350000|2022-05-02 11:02:30|137.41|135.01|137.41|135.01|137.41|135.01|137.41|135.01|0
1651489360000|2022-05-02 11:02:40|137.36|134.96|137.2|134.8|137.36|134.96|137.2|134.8|0
1651489370000|2022-05-02 11:02:50|137.15|134.75|137.04|134.64|137.15|134.75|137.04|134.64|0
1651489380000|2022-05-02 11:03:00|137.09|134.69|137.09|134.69|137.15|134.75|137.09|134.69|0
1651489390000|2022-05-02 11:03:10|137.14|134.74|137.47|135.07|137.52|135.12|137.14|134.74|0
1651489400000|2022-05-02 11:03:20|137.52|135.12|137.36|134.96|137.52|135.12|137.36|134.96|0
1651489410000|2022-05-02 11:03:30|137.41|135.01|137.41|135.01|137.41|135.01|137.41|135.01|0
1651489420000|2022-05-02 11:03:40|137.52|135.12|137.47|135.07|137.52|135.12|137.47|135.07|0
1651489430000|2022-05-02 11:03:50|137.52|135.12|137.68|135.28|137.68|135.28|137.52|135.12|0
1651489440000|2022-05-02 11:04:00|137.73|135.33|137.68|135.28|137.73|135.33|137.68|135.28|0
1651489450000|2022-05-02 11:04:10|137.73|135.33|137.73|135.33|137.73|135.33|137.68|135.28|0
1651489460000|2022-05-02 11:04:20|137.68|135.28|137.25|134.85|137.68|135.28|137.25|134.85|0
1651489470000|2022-05-02 11:04:30|137.14|134.74|136.93|134.53|137.14|134.74|136.93|134.53|0
1651489480000|2022-05-02 11:04:40|137.04|134.64|136.93|134.53|137.04|134.64|136.93|134.53|0
1651489490000|2022-05-02 11:04:50|137.14|134.74|137.25|134.85|137.25|134.85|137.14|134.74|0
1651489500000|2022-05-02 11:05:00|137.3|134.9|137.14|134.74|137.36|134.96|137.14|134.74|0
1651489510000|2022-05-02 11:05:10|137.04|134.64|136.93|134.53|137.04|134.64|136.93|134.53|0
1651489520000|2022-05-02 11:05:20|137.04|134.64|137.09|134.69|137.09|134.69|137.04|134.64|0
1651489530000|2022-05-02 11:05:30|137.25|134.85|137.36|134.96|137.36|134.96|137.25|134.85|0
1651489540000|2022-05-02 11:05:40|137.3|134.9|137.25|134.85|137.3|134.9|137.14|134.74|0
1651489550000|2022-05-02 11:05:50|137.19|134.79|137.14|134.74|137.19|134.79|137.14|134.74|0
1651489560000|2022-05-02 11:06:00|137.25|134.85|137.3|134.9|137.36|134.96|137.25|134.85|0
1651489570000|2022-05-02 11:06:10|137.36|134.96|137.36|134.96|137.36|134.96|137.3|134.9|0
1651489580000|2022-05-02 11:06:20|137.57|135.17|137.41|135.01|137.62|135.22|137.41|135.01|0
1651489590000|2022-05-02 11:06:30|137.36|134.96|137.52|135.12|137.52|135.12|137.36|134.96|0
1651489600000|2022-05-02 11:06:40|137.9|135.5|137.68|135.28|137.9|135.5|137.68|135.28|0
1651489610000|2022-05-02 11:06:50|137.73|135.33|137.84|135.44|137.84|135.44|137.73|135.33|0
1651489620000|2022-05-02 11:07:00|137.68|135.28|137.57|135.17|137.68|135.28|137.57|135.17|0
1651489630000|2022-05-02 11:07:10|137.46|135.06|137.46|135.06|137.46|135.06|137.41|135.01|0
1651489640000|2022-05-02 11:07:20|137.36|134.96|137.36|134.96|137.36|134.96|137.36|134.96|0
1651489650000|2022-05-02 11:07:30|137.25|134.85|137.25|134.85|137.25|134.85|137.25|134.85|0
1651489660000|2022-05-02 11:07:40|137.3|134.9|137.36|134.96|137.36|134.96|137.3|134.9|0
1651489670000|2022-05-02 11:07:50|137.46|135.06|137.62|135.22|137.62|135.22|137.46|135.06|0
1651489690000|2022-05-02 11:08:10|137.68|135.28|137.46|135.06|137.68|135.28|137.46|135.06|0
1651489700000|2022-05-02 11:08:20|137.36|134.96|137.3|134.9|137.51|135.11|137.3|134.9|0
1651489710000|2022-05-02 11:08:30|137.25|134.85|137.25|134.85|137.25|134.85|137.25|134.85|0
1651489720000|2022-05-02 11:08:40|137.19|134.79|137.25|134.85|137.25|134.85|137.19|134.79|0
1651489730000|2022-05-02 11:08:50|137.19|134.79|137.35|134.95|137.36|134.96|137.19|134.79|0
1651489740000|2022-05-02 11:09:00|137.19|134.79|137.3|134.9|137.3|134.9|137.19|134.79|0
1651489750000|2022-05-02 11:09:10|137.25|134.85|137.19|134.79|137.25|134.85|137.19|134.79|0
1651489760000|2022-05-02 11:09:20|137.25|134.85|137.14|134.74|137.25|134.85|137.14|134.74|0
1651489770000|2022-05-02 11:09:30|136.92|134.52|136.33|133.93|136.92|134.52|136.33|133.93|0
1651489780000|2022-05-02 11:09:40|136.44|134.04|136.39|133.99|136.44|134.04|136.33|133.93|0
1651489790000|2022-05-02 11:09:50|136.07|133.67|136.17|133.77|136.23|133.83|136.07|133.67|0
1651489800000|2022-05-02 11:10:00|136.01|133.61|135.96|133.56|136.07|133.67|135.96|133.56|0
1651489810000|2022-05-02 11:10:10|135.85|133.45|136.07|133.67|136.07|133.67|135.85|133.45|0
1651489820000|2022-05-02 11:10:20|135.96|133.56|136.17|133.77|136.17|133.77|135.91|133.51|0
1651489830000|2022-05-02 11:10:30|136.23|133.83|136.39|133.99|136.39|133.99|136.23|133.83|0
1651489840000|2022-05-02 11:10:40|136.44|134.04|136.6|134.2|136.6|134.2|136.44|134.04|0
1651489850000|2022-05-02 11:10:50|136.55|134.15|136.44|134.04|136.55|134.15|136.44|134.04|0
1651489860000|2022-05-02 11:11:00|136.49|134.09|136.55|134.15|136.55|134.15|136.49|134.09|0
1651489870000|2022-05-02 11:11:10|136.6|134.2|136.65|134.25|136.71|134.31|136.6|134.2|0
1651489880000|2022-05-02 11:11:20|136.6|134.2|136.39|133.99|136.6|134.2|136.39|133.99|0
1651489890000|2022-05-02 11:11:30|136.33|133.93|136.12|133.72|136.33|133.93|136.12|133.72|0
1651489900000|2022-05-02 11:11:40|136.17|133.77|136.22|133.82|136.22|133.82|136.17|133.77|0
1651489910000|2022-05-02 11:11:50|136.12|133.72|136.07|133.67|136.17|133.77|136.07|133.67|0
1651489920000|2022-05-02 11:12:00|136.01|133.61|135.9|133.5|136.01|133.61|135.9|133.5|0
1651489930000|2022-05-02 11:12:10|135.96|133.56|135.85|133.45|136.01|133.61|135.85|133.45|0
1651489940000|2022-05-02 11:12:20|135.9|133.5|135.75|133.35|135.9|133.5|135.75|133.35|0
1651489950000|2022-05-02 11:12:30|135.96|133.56|135.96|133.56|135.96|133.56|135.9|133.5|0
1651489960000|2022-05-02 11:12:40|135.9|133.5|135.85|133.45|135.9|133.5|135.85|133.45|0
1651489970000|2022-05-02 11:12:50|135.8|133.4|135.69|133.29|135.8|133.4|135.69|133.29|0
1651489980000|2022-05-02 11:13:00|135.64|133.24|135.64|133.24|135.64|133.24|135.58|133.18|0
1651489990000|2022-05-02 11:13:10|135.69|133.29|135.32|132.92|135.69|133.29|135.32|132.92|0
1651490000000|2022-05-02 11:13:20|135.42|133.02|135.37|132.97|135.42|133.02|135.37|132.97|0
1651490010000|2022-05-02 11:13:30|135.32|132.92|135.32|132.92|135.32|132.92|135.21|132.81|0
1651490020000|2022-05-02 11:13:40|135.21|132.81|135.32|132.92|135.32|132.92|135.21|132.81|0
1651490030000|2022-05-02 11:13:50|135.42|133.02|135.37|132.97|135.42|133.02|135.32|132.92|0
1651490040000|2022-05-02 11:14:00|135.42|133.02|135.74|133.34|135.74|133.34|135.42|133.02|0
1651490050000|2022-05-02 11:14:10|135.64|133.24|135.42|133.02|135.64|133.24|135.42|133.02|0
1651490060000|2022-05-02 11:14:20|135.37|132.97|135.26|132.86|135.37|132.97|135.26|132.86|0
1651490070000|2022-05-02 11:14:30|135.32|132.92|135.32|132.92|135.32|132.92|135.21|132.81|0
1651490080000|2022-05-02 11:14:40|135.26|132.86|135.21|132.81|135.26|132.86|135.21|132.81|0
1651490090000|2022-05-02 11:14:50|135.32|132.92|135.32|132.92|135.32|132.92|135.26|132.86|0
1651490100000|2022-05-02 11:15:00|135.26|132.86|135.37|132.97|135.37|132.97|135.26|132.86|0
1651490110000|2022-05-02 11:15:10|135.42|133.02|135.32|132.92|135.42|133.02|135.32|132.92|0
1651490120000|2022-05-02 11:15:20|135.1|132.7|134.78|132.38|135.1|132.7|134.78|132.38|0
1651490130000|2022-05-02 11:15:30|134.68|132.28|134.62|132.22|134.68|132.28|134.62|132.22|0
1651490140000|2022-05-02 11:15:40|134.68|132.28|134.73|132.33|134.78|132.38|134.68|132.28|0
1651490150000|2022-05-02 11:15:50|134.78|132.38|134.47|132.07|134.78|132.38|134.47|132.07|0
1651490160000|2022-05-02 11:16:00|134.52|132.12|134.47|132.07|134.57|132.17|134.47|132.07|0
1651490180000|2022-05-02 11:16:20|134.36|131.96|134.15|131.75|134.41|132.01|134.09|131.69|0
1651490190000|2022-05-02 11:16:30|134.25|131.85|134.15|131.75|134.25|131.85|134.15|131.75|0
1651490200000|2022-05-02 11:16:40|134.04|131.64|134.09|131.69|134.09|131.69|134.04|131.64|0
1651490210000|2022-05-02 11:16:50|134.15|131.75|134.04|131.64|134.15|131.75|133.94|131.54|0
1651490220000|2022-05-02 11:17:00|133.94|131.54|134.09|131.69|134.09|131.69|133.94|131.54|0
1651490230000|2022-05-02 11:17:10|134.15|131.75|134.36|131.96|134.36|131.96|134.15|131.75|0
1651490240000|2022-05-02 11:17:20|134.41|132.01|134.25|131.85|134.46|132.06|134.25|131.85|0
1651490250000|2022-05-02 11:17:30|134.15|131.75|134.25|131.85|134.25|131.85|134.15|131.75|0
1651490260000|2022-05-02 11:17:40|134.2|131.8|134.04|131.64|134.2|131.8|134.04|131.64|0
1651490270000|2022-05-02 11:17:50|133.93|131.53|133.83|131.43|133.93|131.53|133.83|131.43|0
1651490280000|2022-05-02 11:18:00|133.72|131.32|133.93|131.53|133.93|131.53|133.72|131.32|0
1651490290000|2022-05-02 11:18:10|133.99|131.59|133.88|131.48|133.99|131.59|133.88|131.48|0
1651490300000|2022-05-02 11:18:20|133.83|131.43|134.04|131.64|134.04|131.64|133.83|131.43|0
1651490310000|2022-05-02 11:18:30|133.98|131.58|134.04|131.64|134.04|131.64|133.98|131.58|0
1651490320000|2022-05-02 11:18:40|134.15|131.75|134.25|131.85|134.25|131.85|134.15|131.75|0
1651490330000|2022-05-02 11:18:50|134.36|131.96|134.3|131.9|134.46|132.06|134.3|131.9|0
1651490340000|2022-05-02 11:19:00|134.25|131.85|134.25|131.85|134.3|131.9|134.25|131.85|0
1651490360000|2022-05-02 11:19:20|134.15|131.75|134.04|131.64|134.15|131.75|134.04|131.64|0
1651490380000|2022-05-02 11:19:40|133.93|131.53|133.93|131.53|133.93|131.53|133.93|131.53|0
1651490390000|2022-05-02 11:19:50|134.04|131.64|134.04|131.64|134.04|131.64|134.04|131.64|0
1651490400000|2022-05-02 11:20:00|133.93|131.53|133.72|131.32|133.98|131.58|133.72|131.32|0
1651490410000|2022-05-02 11:20:10|133.83|131.43|133.72|131.32|133.83|131.43|133.72|131.32|0
1651490420000|2022-05-02 11:20:20|133.83|131.43|133.62|131.22|133.83|131.43|133.62|131.22|0
1651490430000|2022-05-02 11:20:30|133.51|131.11|133.19|130.79|133.51|131.11|133.19|130.79|0
1651490440000|2022-05-02 11:20:40|133.09|130.69|133.19|130.79|133.19|130.79|133.09|130.69|0
1651490450000|2022-05-02 11:20:50|133.3|130.9|133.35|130.95|133.4|131|133.3|130.9|0
1651490460000|2022-05-02 11:21:00|133.3|130.9|133.19|130.79|133.3|130.9|133.19|130.79|0
1651490470000|2022-05-02 11:21:10|133.24|130.84|133.4|131|133.4|131|133.19|130.79|0
1651490480000|2022-05-02 11:21:20|133.3|130.9|133.3|130.9|133.3|130.9|133.3|130.9|0
1651490490000|2022-05-02 11:21:30|133.4|131|133.4|131|133.4|131|133.4|131|0
1651490500000|2022-05-02 11:21:40|133.3|130.9|133.4|131|133.4|131|133.3|130.9|0
1651490520000|2022-05-02 11:22:00|133.51|131.11|133.72|131.32|133.72|131.32|133.51|131.11|0
1651490530000|2022-05-02 11:22:10|133.83|131.43|133.98|131.58|133.98|131.58|133.83|131.43|0
1651490540000|2022-05-02 11:22:20|133.93|131.53|134.25|131.85|134.25|131.85|133.93|131.53|0
1651490550000|2022-05-02 11:22:30|134.3|131.9|134.35|131.95|134.46|132.06|134.3|131.9|0
1651490560000|2022-05-02 11:22:40|134.25|131.85|134.3|131.9|134.3|131.9|134.25|131.85|0
1651490570000|2022-05-02 11:22:50|134.35|131.95|134.46|132.06|134.51|132.11|134.35|131.95|0
1651490580000|2022-05-02 11:23:00|134.35|131.95|134.3|131.9|134.35|131.95|134.3|131.9|0
1651490590000|2022-05-02 11:23:10|134.51|132.11|134.57|132.17|134.62|132.22|134.51|132.11|0
1651490600000|2022-05-02 11:23:20|134.78|132.38|135.04|132.64|135.04|132.64|134.78|132.38|0
1651490610000|2022-05-02 11:23:30|134.99|132.59|135.04|132.64|135.04|132.64|134.99|132.59|0
1651490620000|2022-05-02 11:23:40|135.1|132.7|135.1|132.7|135.1|132.7|135.1|132.7|0
1651490630000|2022-05-02 11:23:50|134.99|132.59|134.78|132.38|134.99|132.59|134.78|132.38|0
1651490640000|2022-05-02 11:24:00|134.57|132.17|134.57|132.17|134.62|132.22|134.46|132.06|0
1651490650000|2022-05-02 11:24:10|134.46|132.06|134.46|132.06|134.57|132.17|134.46|132.06|0
1651490660000|2022-05-02 11:24:20|134.4|132|134.4|132|134.46|132.06|134.4|132|0
1651490670000|2022-05-02 11:24:30|134.35|131.95|134.3|131.9|134.35|131.95|134.3|131.9|0
1651490680000|2022-05-02 11:24:40|134.35|131.95|134.35|131.95|134.35|131.95|134.25|131.85|0
1651490700000|2022-05-02 11:25:00|134.56|132.16|134.46|132.06|134.56|132.16|134.46|132.06|0
1651490710000|2022-05-02 11:25:10|134.56|132.16|134.4|132|134.56|132.16|134.4|132|0
1651490720000|2022-05-02 11:25:20|134.46|132.06|134.46|132.06|134.46|132.06|134.46|132.06|0
1651490730000|2022-05-02 11:25:30|134.51|132.11|134.72|132.32|134.72|132.32|134.51|132.11|0
1651490740000|2022-05-02 11:25:40|134.99|132.59|134.78|132.38|134.99|132.59|134.78|132.38|0
1651490750000|2022-05-02 11:25:50|134.99|132.59|135.09|132.69|135.09|132.69|134.99|132.59|0
1651490760000|2022-05-02 11:26:00|134.99|132.59|134.83|132.43|134.99|132.59|134.83|132.43|0
1651490770000|2022-05-02 11:26:10|134.78|132.38|134.78|132.38|134.78|132.38|134.67|132.27|0
1651490780000|2022-05-02 11:26:20|134.88|132.48|134.99|132.59|134.99|132.59|134.88|132.48|0
1651490790000|2022-05-02 11:26:30|134.72|132.32|134.88|132.48|134.88|132.48|134.72|132.32|0
1651490800000|2022-05-02 11:26:40|134.99|132.59|134.99|132.59|134.99|132.59|134.99|132.59|0
1651490810000|2022-05-02 11:26:50|135.09|132.69|135.09|132.69|135.09|132.69|135.09|132.69|0
1651490820000|2022-05-02 11:27:00|135.2|132.8|135.2|132.8|135.2|132.8|135.2|132.8|0
1651490830000|2022-05-02 11:27:10|135.25|132.85|135.25|132.85|135.25|132.85|135.25|132.85|0
1651490840000|2022-05-02 11:27:20|135.31|132.91|135.2|132.8|135.31|132.91|135.2|132.8|0
1651490850000|2022-05-02 11:27:30|135.25|132.85|135.2|132.8|135.31|132.91|135.2|132.8|0
1651490860000|2022-05-02 11:27:40|135.09|132.69|134.99|132.59|135.09|132.69|134.99|132.59|0
1651490870000|2022-05-02 11:27:50|134.88|132.48|134.67|132.27|134.88|132.48|134.67|132.27|0
1651490880000|2022-05-02 11:28:00|134.72|132.32|134.56|132.16|134.72|132.32|134.56|132.16|0
1651490890000|2022-05-02 11:28:10|134.61|132.21|134.77|132.37|134.77|132.37|134.61|132.21|0
1651490910000|2022-05-02 11:28:30|134.72|132.32|134.67|132.27|134.72|132.32|134.67|132.27|0
1651490920000|2022-05-02 11:28:40|134.72|132.32|134.67|132.27|134.72|132.32|134.67|132.27|0
1651490930000|2022-05-02 11:28:50|134.72|132.32|134.72|132.32|134.72|132.32|134.72|132.32|0
1651490940000|2022-05-02 11:29:00|134.67|132.27|134.88|132.48|134.88|132.48|134.67|132.27|0
1651490950000|2022-05-02 11:29:10|134.77|132.37|134.67|132.27|134.77|132.37|134.67|132.27|0
1651490960000|2022-05-02 11:29:20|134.61|132.21|134.45|132.05|134.61|132.21|134.45|132.05|0
1651490980000|2022-05-02 11:29:40|134.35|131.95|134.03|131.63|134.35|131.95|134.03|131.63|0
1651490990000|2022-05-02 11:29:50|133.92|131.52|133.76|131.36|133.92|131.52|133.76|131.36|0
1651491000000|2022-05-02 11:30:00|133.55|131.15|133.19|130.79|133.55|131.15|133.13|130.73|0
1651491010000|2022-05-02 11:30:10|133.24|130.84|132.87|130.47|133.24|130.84|132.87|130.47|0
1651491020000|2022-05-02 11:30:20|132.66|130.26|132.76|130.36|132.87|130.47|132.66|130.26|0
1651491030000|2022-05-02 11:30:30|132.66|130.26|132.6|130.2|132.66|130.26|132.45|130.05|0
1651491040000|2022-05-02 11:30:40|132.66|130.26|132.66|130.26|132.76|130.36|132.66|130.26|0
1651491050000|2022-05-02 11:30:50|132.55|130.15|132.34|129.94|132.55|130.15|132.34|129.94|0
1651491060000|2022-05-02 11:31:00|132.24|129.84|132.08|129.68|132.34|129.94|132.08|129.68|0
1651491070000|2022-05-02 11:31:10|132.03|129.63|132.55|130.15|132.55|130.15|132.03|129.63|0
1651491080000|2022-05-02 11:31:20|132.66|130.26|132.34|129.94|132.66|130.26|132.34|129.94|0
1651491090000|2022-05-02 11:31:30|132.29|129.89|132.29|129.89|132.29|129.89|132.24|129.84|0
1651491100000|2022-05-02 11:31:40|132.45|130.05|132.66|130.26|132.66|130.26|132.45|130.05|0
1651491110000|2022-05-02 11:31:50|132.71|130.31|132.66|130.26|132.76|130.36|132.66|130.26|0
1651491120000|2022-05-02 11:32:00|132.76|130.36|132.76|130.36|132.76|130.36|132.76|130.36|0
1651491130000|2022-05-02 11:32:10|132.45|130.05|132.13|129.73|132.45|130.05|132.13|129.73|0
1651491140000|2022-05-02 11:32:20|132.03|129.63|132.29|129.89|132.29|129.89|132.03|129.63|0
1651491150000|2022-05-02 11:32:30|132.24|129.84|132.24|129.84|132.24|129.84|132.24|129.84|0
1651491160000|2022-05-02 11:32:40|132.13|129.73|132.34|129.94|132.34|129.94|132.13|129.73|0
1651491170000|2022-05-02 11:32:50|132.39|129.99|132.6|130.2|132.6|130.2|132.39|129.99|0
1651491180000|2022-05-02 11:33:00|132.5|130.1|132.5|130.1|132.5|130.1|132.34|129.94|0
1651491190000|2022-05-02 11:33:10|132.55|130.15|132.45|130.05|132.6|130.2|132.45|130.05|0
1651491200000|2022-05-02 11:33:20|132.55|130.15|132.5|130.1|132.55|130.15|132.34|129.94|0
1651491210000|2022-05-02 11:33:30|132.55|130.15|132.45|130.05|132.55|130.15|132.45|130.05|0
1651491220000|2022-05-02 11:33:40|132.24|129.84|132.34|129.94|132.34|129.94|132.24|129.84|0
1651491230000|2022-05-02 11:33:50|132.24|129.84|132.24|129.84|132.34|129.94|132.24|129.84|0
1651491240000|2022-05-02 11:34:00|132.34|129.94|132.13|129.73|132.34|129.94|132.13|129.73|0
1651491250000|2022-05-02 11:34:10|132.03|129.63|131.82|129.42|132.03|129.63|131.82|129.42|0
1651491260000|2022-05-02 11:34:20|131.71|129.31|131.71|129.31|131.82|129.42|131.71|129.31|0
1651491270000|2022-05-02 11:34:30|131.66|129.26|131.61|129.21|131.66|129.26|131.61|129.21|0
1651491280000|2022-05-02 11:34:40|131.5|129.1|131.61|129.21|131.61|129.21|131.4|129|0
1651491290000|2022-05-02 11:34:50|131.4|129|131.4|129|131.4|129|131.4|129|0
1651491300000|2022-05-02 11:35:00|131.5|129.1|131.92|129.52|131.92|129.52|131.5|129.1|0
1651491310000|2022-05-02 11:35:10|132.02|129.62|131.82|129.42|132.02|129.62|131.82|129.42|0
1651491320000|2022-05-02 11:35:20|131.61|129.21|131.61|129.21|131.61|129.21|131.61|129.21|0
1651491330000|2022-05-02 11:35:30|131.92|129.52|131.92|129.52|131.92|129.52|131.92|129.52|0
1651491340000|2022-05-02 11:35:40|132.02|129.62|131.86|129.46|132.02|129.62|131.86|129.46|0
1651491350000|2022-05-02 11:35:50|131.81|129.41|131.71|129.31|131.81|129.41|131.71|129.31|0
1651491360000|2022-05-02 11:36:00|131.61|129.21|131.6|129.2|131.61|129.21|131.5|129.1|0
1651491370000|2022-05-02 11:36:10|131.71|129.31|131.71|129.31|131.71|129.31|131.66|129.26|0
1651491380000|2022-05-02 11:36:20|131.6|129.2|131.5|129.1|131.65|129.25|131.5|129.1|0
1651491390000|2022-05-02 11:36:30|131.45|129.05|131.71|129.31|131.71|129.31|131.45|129.05|0
1651491400000|2022-05-02 11:36:40|131.6|129.2|131.6|129.2|131.6|129.2|131.6|129.2|0
1651491410000|2022-05-02 11:36:50|131.5|129.1|131.34|128.94|131.5|129.1|131.34|128.94|0
1651491420000|2022-05-02 11:37:00|131.29|128.89|131.29|128.89|131.4|129|131.29|128.89|0
1651491430000|2022-05-02 11:37:10|131.24|128.84|130.87|128.47|131.24|128.84|130.87|128.47|0
1651491440000|2022-05-02 11:37:20|130.98|128.58|130.98|128.58|131.08|128.68|130.98|128.58|0
1651491450000|2022-05-02 11:37:30|130.77|128.37|130.77|128.37|130.77|128.37|130.66|128.26|0
1651491460000|2022-05-02 11:37:40|130.66|128.26|130.61|128.21|130.66|128.26|130.56|128.16|0
1651491470000|2022-05-02 11:37:50|130.56|128.16|130.46|128.06|130.56|128.16|130.46|128.06|0
1651491480000|2022-05-02 11:38:00|130.56|128.16|130.35|127.95|130.56|128.16|130.25|127.85|0
1651491490000|2022-05-02 11:38:10|130.14|127.74|130.19|127.79|130.19|127.79|130.14|127.74|0
1651491500000|2022-05-02 11:38:20|130.66|128.26|130.56|128.16|130.66|128.26|130.56|128.16|0
1651491510000|2022-05-02 11:38:30|130.46|128.06|130.25|127.85|130.46|128.06|130.25|127.85|0
1651491520000|2022-05-02 11:38:40|130.14|127.74|130.04|127.64|130.14|127.74|130.04|127.64|0
1651491530000|2022-05-02 11:38:50|130.14|127.74|130.46|128.06|130.46|128.06|130.14|127.74|0
1651491540000|2022-05-02 11:39:00|130.56|128.16|130.56|128.16|130.56|128.16|130.56|128.16|0
1651491550000|2022-05-02 11:39:10|130.66|128.26|130.5|128.1|130.66|128.26|130.45|128.05|0
1651491560000|2022-05-02 11:39:20|130.4|128|130.45|128.05|130.45|128.05|130.4|128|0
1651491570000|2022-05-02 11:39:30|130.56|128.16|130.45|128.05|130.56|128.16|130.45|128.05|0
1651491580000|2022-05-02 11:39:40|130.56|128.16|130.56|128.16|130.56|128.16|130.56|128.16|0
1651491590000|2022-05-02 11:39:50|130.5|128.1|130.5|128.1|130.5|128.1|130.45|128.05|0
1651491600000|2022-05-02 11:40:00|130.56|128.16|130.19|127.79|130.56|128.16|130.19|127.79|0
1651491610000|2022-05-02 11:40:10|130.14|127.74|130.56|128.16|130.66|128.26|130.14|127.74|0
1651491620000|2022-05-02 11:40:20|130.19|127.79|130.25|127.85|130.25|127.85|130.19|127.79|0
1651491630000|2022-05-02 11:40:30|130.45|128.05|130.3|127.9|130.66|128.26|130.3|127.9|0
1651491640000|2022-05-02 11:40:40|130.35|127.95|130.14|127.74|130.35|127.95|130.14|127.74|0
1651491650000|2022-05-02 11:40:50|130.04|127.64|130.04|127.64|130.04|127.64|130.04|127.64|0
1651491660000|2022-05-02 11:41:00|129.93|127.53|129.93|127.53|129.93|127.53|129.93|127.53|0
1651491670000|2022-05-02 11:41:10|130.04|127.64|130.14|127.74|130.25|127.85|130.04|127.64|0
1651491680000|2022-05-02 11:41:20|130.5|128.1|130.5|128.1|130.56|128.16|130.5|128.1|0
1651491690000|2022-05-02 11:41:30|130.56|128.16|130.35|127.95|130.56|128.16|130.24|127.84|0
1651491700000|2022-05-02 11:41:40|130.14|127.74|130.19|127.79|130.19|127.79|130.14|127.74|0
1651491710000|2022-05-02 11:41:50|130.35|127.95|130.24|127.84|130.35|127.95|130.24|127.84|0
1651491720000|2022-05-02 11:42:00|130.29|127.89|130.19|127.79|130.35|127.95|130.19|127.79|0
1651491730000|2022-05-02 11:42:10|130.24|127.84|130.35|127.95|130.35|127.95|130.24|127.84|0
1651491740000|2022-05-02 11:42:20|130.24|127.84|130.24|127.84|130.24|127.84|130.24|127.84|0
1651491750000|2022-05-02 11:42:30|130.45|128.05|130.35|127.95|130.45|128.05|130.35|127.95|0
1651491760000|2022-05-02 11:42:40|130.56|128.16|130.45|128.05|130.56|128.16|130.45|128.05|0
1651491770000|2022-05-02 11:42:50|130.56|128.16|130.45|128.05|130.56|128.16|130.35|127.95|0
1651491780000|2022-05-02 11:43:00|130.56|128.16|130.87|128.47|130.87|128.47|130.56|128.16|0
1651491790000|2022-05-02 11:43:10|130.97|128.57|130.97|128.57|131.02|128.62|130.97|128.57|0
1651491800000|2022-05-02 11:43:20|131.02|128.62|130.71|128.31|131.02|128.62|130.71|128.31|0
1651491810000|2022-05-02 11:43:30|130.66|128.26|130.61|128.21|130.66|128.26|130.61|128.21|0
1651491820000|2022-05-02 11:43:40|130.66|128.26|130.61|128.21|130.71|128.31|130.61|128.21|0
1651491830000|2022-05-02 11:43:50|130.66|128.26|130.6|128.2|130.66|128.26|130.6|128.2|0
1651491840000|2022-05-02 11:44:00|130.66|128.26|130.29|127.89|130.66|128.26|130.29|127.89|0
1651491850000|2022-05-02 11:44:10|130.24|127.84|130.24|127.84|130.29|127.89|130.24|127.84|0
1651491860000|2022-05-02 11:44:20|130.19|127.79|130.14|127.74|130.24|127.84|130.14|127.74|0
1651491870000|2022-05-02 11:44:30|130.03|127.63|129.93|127.53|130.03|127.63|129.93|127.53|0
1651491880000|2022-05-02 11:44:40|129.98|127.58|130.14|127.74|130.14|127.74|129.98|127.58|0
1651491890000|2022-05-02 11:44:50|130.24|127.84|130.29|127.89|130.29|127.89|130.24|127.84|0
1651491900000|2022-05-02 11:45:00|130.35|127.95|130.4|128|130.45|128.05|130.35|127.95|0
1651491910000|2022-05-02 11:45:10|130.45|128.05|130.4|128|130.45|128.05|130.24|127.84|0
1651491920000|2022-05-02 11:45:20|130.55|128.15|130.45|128.05|130.66|128.26|130.45|128.05|0
1651491930000|2022-05-02 11:45:30|130.35|127.95|130.35|127.95|130.35|127.95|130.24|127.84|0
1651491940000|2022-05-02 11:45:40|130.4|128|130.4|128|130.4|128|130.4|128|0
1651491950000|2022-05-02 11:45:50|130.45|128.05|130.45|128.05|130.45|128.05|130.45|128.05|0
1651491960000|2022-05-02 11:46:00|130.4|128|130.14|127.74|130.4|128|130.14|127.74|0
1651491970000|2022-05-02 11:46:10|130.08|127.68|130.03|127.63|130.08|127.68|130.03|127.63|0
1651491980000|2022-05-02 11:46:20|129.98|127.58|130.03|127.63|130.03|127.63|129.98|127.58|0
1651491990000|2022-05-02 11:46:30|129.98|127.58|129.83|127.43|129.98|127.58|129.67|127.27|0
1651492000000|2022-05-02 11:46:40|129.62|127.22|129.41|127.01|129.62|127.22|129.41|127.01|0
1651492010000|2022-05-02 11:46:50|129.36|126.96|129.2|126.8|129.36|126.96|129.2|126.8|0
1651492020000|2022-05-02 11:47:00|129.1|126.7|129|126.6|129.1|126.7|129|126.6|0
1651492030000|2022-05-02 11:47:10|128.89|126.49|129|126.6|129|126.6|128.89|126.49|0
1651492040000|2022-05-02 11:47:20|128.89|126.49|128.89|126.49|129|126.6|128.89|126.49|0
1651492050000|2022-05-02 11:47:30|128.79|126.39|128.69|126.29|128.79|126.39|128.69|126.29|0
1651492060000|2022-05-02 11:47:40|128.58|126.18|128.79|126.39|128.79|126.39|128.58|126.18|0
1651492070000|2022-05-02 11:47:50|128.89|126.49|128.69|126.29|128.89|126.49|128.69|126.29|0
1651492080000|2022-05-02 11:48:00|128.48|126.08|128.58|126.18|128.58|126.18|128.48|126.08|0
1651492090000|2022-05-02 11:48:10|128.69|126.29|128.58|126.18|128.69|126.29|128.58|126.18|0
1651492100000|2022-05-02 11:48:20|128.38|125.98|128.58|126.18|128.63|126.23|128.38|125.98|0
1651492110000|2022-05-02 11:48:30|128.48|126.08|128.48|126.08|128.48|126.08|128.48|126.08|0
1651492120000|2022-05-02 11:48:40|128.58|126.18|128.69|126.29|128.69|126.29|128.58|126.18|0
1651492130000|2022-05-02 11:48:50|128.79|126.39|128.79|126.39|128.79|126.39|128.74|126.34|0
1651492140000|2022-05-02 11:49:00|128.69|126.29|128.79|126.39|128.79|126.39|128.69|126.29|0
1651492150000|2022-05-02 11:49:10|128.69|126.29|128.69|126.29|128.74|126.34|128.69|126.29|0
1651492160000|2022-05-02 11:49:20|128.79|126.39|128.58|126.18|128.79|126.39|128.58|126.18|0
1651492170000|2022-05-02 11:49:30|128.53|126.13|128.58|126.18|128.58|126.18|128.53|126.13|0
1651492180000|2022-05-02 11:49:40|128.63|126.23|128.69|126.29|128.69|126.29|128.63|126.23|0
1651492190000|2022-05-02 11:49:50|128.73|126.33|128.79|126.39|128.79|126.39|128.69|126.29|0
1651492200000|2022-05-02 11:50:00|128.89|126.49|128.94|126.54|128.99|126.59|128.89|126.49|0
1651492210000|2022-05-02 11:50:10|128.89|126.49|129.1|126.7|129.1|126.7|128.89|126.49|0
1651492220000|2022-05-02 11:50:20|129.3|126.9|129.35|126.95|129.35|126.95|129.3|126.9|0
1651492230000|2022-05-02 11:50:30|129.41|127.01|129.51|127.11|129.51|127.11|129.41|127.01|0
1651492240000|2022-05-02 11:50:40|129.56|127.16|129.56|127.16|129.56|127.16|129.56|127.16|0
1651492250000|2022-05-02 11:50:50|129.61|127.21|129.72|127.32|129.72|127.32|129.61|127.21|0
1651492260000|2022-05-02 11:51:00|129.61|127.21|129.61|127.21|129.66|127.26|129.61|127.21|0
1651492270000|2022-05-02 11:51:10|129.41|127.01|129.41|127.01|129.41|127.01|129.41|127.01|0
1651492280000|2022-05-02 11:51:20|129.3|126.9|129.2|126.8|129.3|126.9|129.1|126.7|0
1651492290000|2022-05-02 11:51:30|129.51|127.11|129.1|126.7|129.51|127.11|129.1|126.7|0
1651492300000|2022-05-02 11:51:40|128.99|126.59|128.53|126.13|128.99|126.59|128.53|126.13|0
1651492310000|2022-05-02 11:51:50|128.58|126.18|128.89|126.49|128.89|126.49|128.58|126.18|0
1651492320000|2022-05-02 11:52:00|128.79|126.39|128.63|126.23|128.79|126.39|128.63|126.23|0
1651492330000|2022-05-02 11:52:10|128.58|126.18|128.58|126.18|128.58|126.18|128.48|126.08|0
1651492340000|2022-05-02 11:52:20|128.68|126.28|128.63|126.23|128.89|126.49|128.63|126.23|0
1651492350000|2022-05-02 11:52:30|128.58|126.18|128.68|126.28|128.68|126.28|128.58|126.18|0
1651492360000|2022-05-02 11:52:40|128.79|126.39|128.79|126.39|128.79|126.39|128.79|126.39|0
1651492370000|2022-05-02 11:52:50|128.89|126.49|128.89|126.49|128.89|126.49|128.89|126.49|0
1651492380000|2022-05-02 11:53:00|128.79|126.39|128.79|126.39|128.79|126.39|128.79|126.39|0
1651492390000|2022-05-02 11:53:10|128.68|126.28|128.68|126.28|128.68|126.28|128.58|126.18|0
1651492400000|2022-05-02 11:53:20|128.58|126.18|128.73|126.33|128.73|126.33|128.58|126.18|0
1651492410000|2022-05-02 11:53:30|128.79|126.39|128.68|126.28|128.89|126.49|128.68|126.28|0
1651492420000|2022-05-02 11:53:40|128.58|126.18|128.58|126.18|128.58|126.18|128.58|126.18|0
1651492430000|2022-05-02 11:53:50|128.68|126.28|128.58|126.18|128.68|126.28|128.42|126.02|0
1651492440000|2022-05-02 11:54:00|128.79|126.39|128.48|126.08|128.89|126.49|128.48|126.08|0
1651492450000|2022-05-02 11:54:10|128.42|126.02|128.48|126.08|128.48|126.08|128.42|126.02|0
1651492460000|2022-05-02 11:54:20|128.27|125.87|128.48|126.08|128.48|126.08|128.27|125.87|0
1651492470000|2022-05-02 11:54:30|128.37|125.97|128.37|125.97|128.48|126.08|128.37|125.97|0
1651492480000|2022-05-02 11:54:40|128.27|125.87|127.86|125.46|128.27|125.87|127.86|125.46|0
1651492490000|2022-05-02 11:54:50|127.65|125.25|127.45|125.05|127.65|125.25|127.35|124.95|0
1651492500000|2022-05-02 11:55:00|127.35|124.95|127.14|124.74|127.35|124.95|127.14|124.74|0
1651492510000|2022-05-02 11:55:10|127.35|124.95|127.45|125.05|127.45|125.05|127.34|124.94|0
1651492520000|2022-05-02 11:55:20|127.39|124.99|127.29|124.89|127.39|124.99|127.24|124.84|0
1651492530000|2022-05-02 11:55:30|127.24|124.84|126.02|123.62|127.24|124.84|126.02|123.62|0
1651492540000|2022-05-02 11:55:40|126.22|123.82|125.71|123.31|126.22|123.82|125.66|123.26|0
1651492550000|2022-05-02 11:55:50|125.92|123.52|125.81|123.41|125.92|123.52|125.81|123.41|0
1651492560000|2022-05-02 11:56:00|125.71|123.31|125.71|123.31|125.71|123.31|125.61|123.21|0
1651492570000|2022-05-02 11:56:10|125.61|123.21|125.41|123.01|125.61|123.21|125.41|123.01|0
1651492580000|2022-05-02 11:56:20|125.56|123.16|125.31|122.91|125.56|123.16|125.31|122.91|0
1651492590000|2022-05-02 11:56:30|125.41|123.01|125.2|122.8|125.41|123.01|125.2|122.8|0
1651492600000|2022-05-02 11:56:40|125.31|122.91|125.1|122.7|125.31|122.91|125.1|122.7|0
1651492610000|2022-05-02 11:56:50|125|122.6|124.7|122.3|125|122.6|124.7|122.3|0
1651492620000|2022-05-02 11:57:00|124.9|122.5|124.8|122.4|124.9|122.5|124.8|122.4|0
1651492630000|2022-05-02 11:57:10|124.95|122.55|125.41|123.01|125.41|123.01|124.95|122.55|0
1651492640000|2022-05-02 11:57:20|125.46|123.06|125.51|123.11|125.61|123.21|125.46|123.06|0
1651492650000|2022-05-02 11:57:30|125.31|122.91|125.51|123.11|125.51|123.11|125.31|122.91|0
1651492660000|2022-05-02 11:57:40|125.41|123.01|125.61|123.21|125.61|123.21|125.41|123.01|0
1651492670000|2022-05-02 11:57:50|125.71|123.31|125.71|123.31|125.71|123.31|125.61|123.21|0
1651492680000|2022-05-02 11:58:00|125.86|123.46|126.02|123.62|126.02|123.62|125.86|123.46|0
1651492690000|2022-05-02 11:58:10|125.91|123.51|125.81|123.41|125.91|123.51|125.81|123.41|0
1651492700000|2022-05-02 11:58:20|125.71|123.31|125.81|123.41|125.81|123.41|125.61|123.21|0
1651492710000|2022-05-02 11:58:30|125.61|123.21|125.66|123.26|125.71|123.31|125.61|123.21|0
1651492720000|2022-05-02 11:58:40|125.71|123.31|125.51|123.11|125.76|123.36|125.51|123.11|0
1651492730000|2022-05-02 11:58:50|125.45|123.05|125.61|123.21|125.61|123.21|125.45|123.05|0
1651492740000|2022-05-02 11:59:00|125.71|123.31|125.71|123.31|125.71|123.31|125.71|123.31|0
1651492760000|2022-05-02 11:59:20|125.61|123.21|125.45|123.05|125.61|123.21|125.45|123.05|0
1651492770000|2022-05-02 11:59:30|125.41|123.01|125.51|123.11|125.51|123.11|125.41|123.01|0
1651492780000|2022-05-02 11:59:40|125.56|123.16|125.56|123.16|125.56|123.16|125.56|123.16|0
1651492790000|2022-05-02 11:59:50|125.61|123.21|125.61|123.21|125.61|123.21|125.55|123.15|0
1651492800000|2022-05-02 12:00:00|126.22|123.82|126.12|123.72|126.22|123.82|125.86|123.46|0
1651492810000|2022-05-02 12:00:10|126.27|123.87|126.27|123.87|126.32|123.92|126.27|123.87|0
1651492820000|2022-05-02 12:00:20|126.32|123.92|125.71|123.31|126.32|123.92|125.71|123.31|0
1651492830000|2022-05-02 12:00:30|126.01|123.61|125.96|123.56|126.12|123.72|125.96|123.56|0
1651492840000|2022-05-02 12:00:40|125.81|123.41|126.12|123.72|126.12|123.72|125.81|123.41|0
1651492850000|2022-05-02 12:00:50|125.91|123.51|125.86|123.46|125.91|123.51|125.81|123.41|0
1651492860000|2022-05-02 12:01:00|126.01|123.61|126.22|123.82|126.22|123.82|126.01|123.61|0
1651492870000|2022-05-02 12:01:10|126.16|123.76|126.11|123.71|126.22|123.82|126.11|123.71|0
1651492880000|2022-05-02 12:01:20|126.01|123.61|126.22|123.82|126.22|123.82|126.01|123.61|0
1651492890000|2022-05-02 12:01:30|126.32|123.92|126.22|123.82|126.32|123.92|126.11|123.71|0
1651492900000|2022-05-02 12:01:40|126.11|123.71|126.11|123.71|126.11|123.71|126.01|123.61|0
1651492910000|2022-05-02 12:01:50|126.22|123.82|126.26|123.86|126.32|123.92|126.22|123.82|0
1651492920000|2022-05-02 12:02:00|126.32|123.92|126.37|123.97|126.37|123.97|126.32|123.92|0
1651492930000|2022-05-02 12:02:10|126.47|124.07|126.37|123.97|126.47|124.07|126.37|123.97|0
1651492940000|2022-05-02 12:02:20|128.48|126.08|127.76|125.36|128.48|126.08|127.66|125.26|0
1651492950000|2022-05-02 12:02:30|127.66|125.26|127.76|125.36|127.81|125.41|127.66|125.26|0
1651492960000|2022-05-02 12:02:40|127.7|125.3|127.66|125.26|127.7|125.3|127.55|125.15|0
1651492970000|2022-05-02 12:02:50|127.76|125.36|127.81|125.41|127.86|125.46|127.76|125.36|0
1651492980000|2022-05-02 12:03:00|127.76|125.36|127.45|125.05|127.76|125.36|127.45|125.05|0
1651492990000|2022-05-02 12:03:10|127.5|125.1|127.35|124.95|127.5|125.1|127.35|124.95|0
1651493000000|2022-05-02 12:03:20|127.04|124.64|126.79|124.39|127.04|124.64|126.79|124.39|0
1651493010000|2022-05-02 12:03:30|126.74|124.34|126.84|124.44|126.84|124.44|126.74|124.34|0
1651493020000|2022-05-02 12:03:40|126.64|124.24|126.84|124.44|126.84|124.44|126.64|124.24|0
1651493030000|2022-05-02 12:03:50|126.64|124.24|126.43|124.03|126.64|124.24|126.43|124.03|0
1651493040000|2022-05-02 12:04:00|126.33|123.93|126.33|123.93|126.43|124.03|126.33|123.93|0
1651493050000|2022-05-02 12:04:10|126.53|124.13|127.35|124.95|127.35|124.95|126.53|124.13|0
1651493060000|2022-05-02 12:04:20|127.45|125.05|127.86|125.46|127.86|125.46|127.45|125.05|0
1651493070000|2022-05-02 12:04:30|128.16|125.76|127.96|125.56|128.16|125.76|127.96|125.56|0
1651493080000|2022-05-02 12:04:40|128.06|125.66|128.27|125.87|128.27|125.87|128.01|125.61|0
1651493090000|2022-05-02 12:04:50|128.32|125.92|128.37|125.97|128.37|125.97|128.27|125.87|0
1651493100000|2022-05-02 12:05:00|128.16|125.76|127.91|125.51|128.16|125.76|127.86|125.46|0
1651493110000|2022-05-02 12:05:10|127.76|125.36|127.76|125.36|127.76|125.36|127.7|125.3|0
1651493120000|2022-05-02 12:05:20|127.65|125.25|126.89|124.49|127.65|125.25|126.89|124.49|0
1651493130000|2022-05-02 12:05:30|126.84|124.44|126.84|124.44|126.94|124.54|126.84|124.44|0
1651493140000|2022-05-02 12:05:40|127.04|124.64|127.14|124.74|127.14|124.74|127.04|124.64|0
1651493150000|2022-05-02 12:05:50|126.99|124.59|126.84|124.44|126.99|124.59|126.84|124.44|0
1651493160000|2022-05-02 12:06:00|126.74|124.34|126.94|124.54|127.14|124.74|126.74|124.34|0
1651493170000|2022-05-02 12:06:10|127.14|124.74|126.94|124.54|127.14|124.74|126.94|124.54|0
1651493180000|2022-05-02 12:06:20|127.04|124.64|127.24|124.84|127.35|124.95|127.04|124.64|0
1651493190000|2022-05-02 12:06:30|127.45|125.05|127.65|125.25|127.75|125.35|127.45|125.05|0
1651493200000|2022-05-02 12:06:40|127.6|125.2|127.8|125.4|127.8|125.4|127.6|125.2|0
1651493210000|2022-05-02 12:06:50|127.86|125.46|127.86|125.46|127.86|125.46|127.86|125.46|0
1651493220000|2022-05-02 12:07:00|127.96|125.56|128.11|125.71|128.11|125.71|127.86|125.46|0
1651493230000|2022-05-02 12:07:10|128.21|125.81|128.67|126.27|128.67|126.27|128.21|125.81|0
1651493240000|2022-05-02 12:07:20|128.78|126.38|128.98|126.58|128.98|126.58|128.78|126.38|0
1651493250000|2022-05-02 12:07:30|129.09|126.69|128.98|126.58|129.09|126.69|128.98|126.58|0
1651493260000|2022-05-02 12:07:40|129.09|126.69|128.98|126.58|129.29|126.89|128.98|126.58|0
1651493270000|2022-05-02 12:07:50|128.93|126.53|128.98|126.58|128.98|126.58|128.93|126.53|0
1651493280000|2022-05-02 12:08:00|128.88|126.48|129.44|127.04|129.5|127.1|128.88|126.48|0
1651493290000|2022-05-02 12:08:10|129.29|126.89|129.19|126.79|129.29|126.89|129.19|126.79|0
1651493300000|2022-05-02 12:08:20|129.13|126.73|129.13|126.73|129.13|126.73|129.13|126.73|0
1651493310000|2022-05-02 12:08:30|129.19|126.79|128.88|126.48|129.19|126.79|128.78|126.38|0
1651493320000|2022-05-02 12:08:40|128.93|126.53|129.19|126.79|129.19|126.79|128.88|126.48|0
1651493330000|2022-05-02 12:08:50|128.98|126.58|128.98|126.58|128.98|126.58|128.88|126.48|0
1651493340000|2022-05-02 12:09:00|128.88|126.48|128.83|126.43|128.88|126.48|128.83|126.43|0
1651493350000|2022-05-02 12:09:10|128.78|126.38|128.62|126.22|128.78|126.38|128.62|126.22|0
1651493360000|2022-05-02 12:09:20|128.67|126.27|128.52|126.12|128.67|126.27|128.47|126.07|0
1651493370000|2022-05-02 12:09:30|128.37|125.97|128.78|126.38|128.78|126.38|128.37|125.97|0
1651493380000|2022-05-02 12:09:40|128.98|126.58|128.82|126.42|128.98|126.58|128.82|126.42|0
1651493390000|2022-05-02 12:09:50|128.78|126.38|128.57|126.17|128.78|126.38|128.57|126.17|0
1651493400000|2022-05-02 12:10:00|128.37|125.97|128.31|125.91|128.37|125.97|128.26|125.86|0
1651493410000|2022-05-02 12:10:10|128.36|125.96|128.47|126.07|128.47|126.07|128.36|125.96|0
1651493420000|2022-05-02 12:10:20|128.67|126.27|128.36|125.96|128.67|126.27|128.36|125.96|0
1651493430000|2022-05-02 12:10:30|128.26|125.86|127.96|125.56|128.36|125.96|127.96|125.56|0
1651493440000|2022-05-02 12:10:40|128.06|125.66|127.95|125.55|128.06|125.66|127.95|125.55|0
1651493450000|2022-05-02 12:10:50|128|125.6|127.95|125.55|128.06|125.66|127.95|125.55|0
1651493460000|2022-05-02 12:11:00|127.9|125.5|127.85|125.45|127.9|125.5|127.85|125.45|0
1651493470000|2022-05-02 12:11:10|127.65|125.25|127.85|125.45|127.85|125.45|127.65|125.25|0
1651493480000|2022-05-02 12:11:20|128.06|125.66|127.75|125.35|128.06|125.66|127.75|125.35|0
1651493490000|2022-05-02 12:11:30|127.7|125.3|127.55|125.15|127.7|125.3|127.44|125.04|0
1651493500000|2022-05-02 12:11:40|127.7|125.3|127.65|125.25|127.75|125.35|127.65|125.25|0
1651493510000|2022-05-02 12:11:50|127.7|125.3|127.55|125.15|127.7|125.3|127.44|125.04|0
1651493520000|2022-05-02 12:12:00|127.75|125.35|128.06|125.66|128.06|125.66|127.75|125.35|0
1651493530000|2022-05-02 12:12:10|128.16|125.76|127.95|125.55|128.26|125.86|127.95|125.55|0
1651493540000|2022-05-02 12:12:20|127.9|125.5|128|125.6|128|125.6|127.9|125.5|0
1651493550000|2022-05-02 12:12:30|127.95|125.55|128.06|125.66|128.06|125.66|127.85|125.45|0
1651493560000|2022-05-02 12:12:40|127.95|125.55|128.06|125.66|128.06|125.66|127.95|125.55|0
1651493570000|2022-05-02 12:12:50|128.16|125.76|128.1|125.7|128.16|125.76|127.95|125.55|0
1651493580000|2022-05-02 12:13:00|128.16|125.76|128.06|125.66|128.16|125.76|128.06|125.66|0
1651493590000|2022-05-02 12:13:10|127.85|125.45|127.75|125.35|127.85|125.45|127.75|125.35|0
1651493600000|2022-05-02 12:13:20|127.44|125.04|127.49|125.09|127.49|125.09|127.44|125.04|0
1651493610000|2022-05-02 12:13:30|127.44|125.04|127.39|124.99|127.49|125.09|127.39|124.99|0
1651493620000|2022-05-02 12:13:40|127.34|124.94|126.93|124.53|127.34|124.94|126.93|124.53|0
1651493630000|2022-05-02 12:13:50|126.83|124.43|126.93|124.53|126.93|124.53|126.83|124.43|0
1651493640000|2022-05-02 12:14:00|126.83|124.43|126.93|124.53|126.93|124.53|126.83|124.43|0
1651493650000|2022-05-02 12:14:10|126.73|124.33|126.83|124.43|126.83|124.43|126.63|124.23|0
1651493660000|2022-05-02 12:14:20|126.93|124.53|127.03|124.63|127.14|124.74|126.93|124.53|0
1651493670000|2022-05-02 12:14:30|127.24|124.84|127.14|124.74|127.34|124.94|127.14|124.74|0
1651493680000|2022-05-02 12:14:40|127.44|125.04|127.44|125.04|127.44|125.04|127.39|124.99|0
1651493690000|2022-05-02 12:14:50|127.34|124.94|127.18|124.78|127.34|124.94|127.18|124.78|0
1651493700000|2022-05-02 12:15:00|127.39|124.99|127.49|125.09|127.49|125.09|127.34|124.94|0
1651493710000|2022-05-02 12:15:10|127.64|125.24|127.54|125.14|127.64|125.24|127.54|125.14|0
1651493720000|2022-05-02 12:15:20|127.64|125.24|127.64|125.24|127.64|125.24|127.64|125.24|0
1651493730000|2022-05-02 12:15:30|127.85|125.45|127.69|125.29|127.85|125.45|127.69|125.29|0
1651493740000|2022-05-02 12:15:40|127.75|125.35|128.05|125.65|128.05|125.65|127.75|125.35|0
1651493750000|2022-05-02 12:15:50|128.16|125.76|128.31|125.91|128.31|125.91|128.16|125.76|0
1651493760000|2022-05-02 12:16:00|128.36|125.96|128.46|126.06|128.61|126.21|128.36|125.96|0
1651493770000|2022-05-02 12:16:10|128.51|126.11|128.67|126.27|128.67|126.27|128.51|126.11|0
1651493780000|2022-05-02 12:16:20|128.77|126.37|128.72|126.32|128.77|126.37|128.67|126.27|0
1651493790000|2022-05-02 12:16:30|128.67|126.27|128.56|126.16|128.67|126.27|128.56|126.16|0
1651493800000|2022-05-02 12:16:40|128.67|126.27|128.56|126.16|128.72|126.32|128.56|126.16|0
1651493810000|2022-05-02 12:16:50|128.67|126.27|128.67|126.27|128.77|126.37|128.67|126.27|0
1651493820000|2022-05-02 12:17:00|128.77|126.37|128.46|126.06|128.77|126.37|128.46|126.06|0
1651493830000|2022-05-02 12:17:10|128.26|125.86|128.26|125.86|128.26|125.86|128.26|125.86|0
1651493840000|2022-05-02 12:17:20|128.46|126.06|128.67|126.27|128.67|126.27|128.46|126.06|0
1651493850000|2022-05-02 12:17:30|128.56|126.16|128.36|125.96|128.56|126.16|128.36|125.96|0
1651493860000|2022-05-02 12:17:40|128.41|126.01|128.46|126.06|128.46|126.06|128.41|126.01|0
1651493870000|2022-05-02 12:17:50|128.36|125.96|128.36|125.96|128.46|126.06|128.36|125.96|0
1651493880000|2022-05-02 12:18:00|128.15|125.75|128.15|125.75|128.15|125.75|128.15|125.75|0
1651493890000|2022-05-02 12:18:10|128.05|125.65|127.85|125.45|128.15|125.75|127.85|125.45|0
1651493900000|2022-05-02 12:18:20|127.79|125.39|127.64|125.24|127.79|125.39|127.64|125.24|0
1651493910000|2022-05-02 12:18:30|127.74|125.34|127.79|125.39|127.79|125.39|127.74|125.34|0
1651493920000|2022-05-02 12:18:40|127.85|125.45|127.85|125.45|127.85|125.45|127.85|125.45|0
1651493940000|2022-05-02 12:19:00|127.74|125.34|128.05|125.65|128.05|125.65|127.74|125.34|0
1651493950000|2022-05-02 12:19:10|128|125.6|128.05|125.65|128.05|125.65|127.95|125.55|0
1651493960000|2022-05-02 12:19:20|127.95|125.55|128.1|125.7|128.1|125.7|127.95|125.55|0
1651493970000|2022-05-02 12:19:30|128.2|125.8|128.05|125.65|128.2|125.8|128.05|125.65|0
1651493980000|2022-05-02 12:19:40|128.1|125.7|128|125.6|128.1|125.7|128|125.6|0
1651493990000|2022-05-02 12:19:50|128.05|125.65|127.85|125.45|128.05|125.65|127.85|125.45|0
1651494000000|2022-05-02 12:20:00|127.95|125.55|128.25|125.85|128.25|125.85|127.95|125.55|0
1651494010000|2022-05-02 12:20:10|128.56|126.16|129.08|126.68|129.08|126.68|128.56|126.16|0
1651494020000|2022-05-02 12:20:20|129.28|126.88|128.87|126.47|129.28|126.88|128.87|126.47|0
1651494030000|2022-05-02 12:20:30|129.07|126.67|128.87|126.47|129.07|126.67|128.87|126.47|0
1651494040000|2022-05-02 12:20:40|128.97|126.57|129.07|126.67|129.18|126.78|128.97|126.57|0
1651494050000|2022-05-02 12:20:50|128.97|126.57|129.02|126.62|129.02|126.62|128.97|126.57|0
1651494060000|2022-05-02 12:21:00|128.97|126.57|129.07|126.67|129.07|126.67|128.97|126.57|0
1651494070000|2022-05-02 12:21:10|129.02|126.62|128.97|126.57|129.02|126.62|128.97|126.57|0
1651494080000|2022-05-02 12:21:20|129.02|126.62|129.49|127.09|129.49|127.09|129.02|126.62|0
1651494090000|2022-05-02 12:21:30|129.38|126.98|129.49|127.09|129.49|127.09|129.38|126.98|0
1651494100000|2022-05-02 12:21:40|129.38|126.98|129.18|126.78|129.38|126.98|129.18|126.78|0
1651494110000|2022-05-02 12:21:50|129.23|126.83|129.28|126.88|129.33|126.93|129.18|126.78|0
1651494120000|2022-05-02 12:22:00|129.38|126.98|129.49|127.09|129.49|127.09|129.38|126.98|0
1651494130000|2022-05-02 12:22:10|129.28|126.88|129.49|127.09|129.53|127.13|129.28|126.88|0
1651494140000|2022-05-02 12:22:20|129.43|127.03|129.59|127.19|129.59|127.19|129.43|127.03|0
1651494150000|2022-05-02 12:22:30|129.48|127.08|129.38|126.98|129.48|127.08|129.38|126.98|0
1651494160000|2022-05-02 12:22:40|129.18|126.78|129.07|126.67|129.18|126.78|128.97|126.57|0
1651494170000|2022-05-02 12:22:50|129.23|126.83|129.28|126.88|129.38|126.98|129.23|126.83|0
1651494180000|2022-05-02 12:23:00|129.33|126.93|129.59|127.19|129.59|127.19|129.33|126.93|0
1651494190000|2022-05-02 12:23:10|129.38|126.98|129.33|126.93|129.48|127.08|129.33|126.93|0
1651494200000|2022-05-02 12:23:20|129.28|126.88|129.07|126.67|129.28|126.88|129.07|126.67|0
1651494210000|2022-05-02 12:23:30|128.97|126.57|128.97|126.57|128.97|126.57|128.87|126.47|0
1651494220000|2022-05-02 12:23:40|129.12|126.72|129.07|126.67|129.22|126.82|129.07|126.67|0
1651494230000|2022-05-02 12:23:50|129.02|126.62|128.76|126.36|129.02|126.62|128.76|126.36|0
1651494240000|2022-05-02 12:24:00|128.81|126.41|129.17|126.77|129.17|126.77|128.76|126.36|0
1651494250000|2022-05-02 12:24:10|129.28|126.88|129.17|126.77|129.28|126.88|129.17|126.77|0
1651494260000|2022-05-02 12:24:20|129.28|126.88|129.43|127.03|129.48|127.08|129.28|126.88|0
1651494270000|2022-05-02 12:24:30|129.28|126.88|129.17|126.77|129.28|126.88|129.17|126.77|0
1651494280000|2022-05-02 12:24:40|129.38|126.98|129.28|126.88|129.48|127.08|129.28|126.88|0
1651494290000|2022-05-02 12:24:50|129.17|126.77|129.12|126.72|129.17|126.77|129.12|126.72|0
1651494300000|2022-05-02 12:25:00|129.07|126.67|128.87|126.47|129.07|126.67|128.87|126.47|0
1651494310000|2022-05-02 12:25:10|129.07|126.67|128.97|126.57|129.07|126.67|128.97|126.57|0
1651494320000|2022-05-02 12:25:20|129.07|126.67|129.17|126.77|129.17|126.77|129.07|126.67|0
1651494330000|2022-05-02 12:25:30|129.07|126.67|128.97|126.57|129.07|126.67|128.97|126.57|0
1651494340000|2022-05-02 12:25:40|128.86|126.46|128.35|125.95|128.86|126.46|128.35|125.95|0
1651494350000|2022-05-02 12:25:50|128.45|126.05|128.56|126.16|128.56|126.16|128.45|126.05|0
1651494360000|2022-05-02 12:26:00|128.45|126.05|128.45|126.05|128.45|126.05|128.35|125.95|0
1651494370000|2022-05-02 12:26:10|128.56|126.16|128.56|126.16|128.56|126.16|128.56|126.16|0
1651494380000|2022-05-02 12:26:20|128.45|126.05|128.3|125.9|128.45|126.05|128.3|125.9|0
1651494390000|2022-05-02 12:26:30|128.35|125.95|128.86|126.46|128.86|126.46|128.35|125.95|0
1651494400000|2022-05-02 12:26:40|128.97|126.57|129.28|126.88|129.28|126.88|128.97|126.57|0
1651494410000|2022-05-02 12:26:50|129.38|126.98|129.38|126.98|129.38|126.98|129.38|126.98|0
1651494420000|2022-05-02 12:27:00|129.48|127.08|129.69|127.29|129.79|127.39|129.48|127.08|0
1651494430000|2022-05-02 12:27:10|129.48|127.08|129.48|127.08|129.58|127.18|129.48|127.08|0
1651494440000|2022-05-02 12:27:20|129.58|127.18|129.48|127.08|129.58|127.18|129.48|127.08|0
1651494450000|2022-05-02 12:27:30|129.38|126.98|129.63|127.23|129.63|127.23|129.38|126.98|0
1651494460000|2022-05-02 12:27:40|129.48|127.08|129.38|126.98|129.48|127.08|129.38|126.98|0
1651494470000|2022-05-02 12:27:50|129.43|127.03|129.27|126.87|129.43|127.03|129.27|126.87|0
1651494480000|2022-05-02 12:28:00|129.48|127.08|129.38|126.98|129.48|127.08|129.32|126.92|0
1651494490000|2022-05-02 12:28:10|129.27|126.87|129.38|126.98|129.38|126.98|129.27|126.87|0
1651494500000|2022-05-02 12:28:20|129.58|127.18|129.58|127.18|129.63|127.23|129.58|127.18|0
1651494510000|2022-05-02 12:28:30|129.53|127.13|129.53|127.13|129.53|127.13|129.53|127.13|0
1651494520000|2022-05-02 12:28:40|129.58|127.18|129.58|127.18|129.69|127.29|129.48|127.08|0
1651494530000|2022-05-02 12:28:50|129.69|127.29|129.69|127.29|129.69|127.29|129.69|127.29|0
1651494540000|2022-05-02 12:29:00|129.58|127.18|129.48|127.08|130|127.6|129.48|127.08|0
1651494550000|2022-05-02 12:29:10|129.38|126.98|129.58|127.18|129.58|127.18|129.38|126.98|0
1651494560000|2022-05-02 12:29:20|129.48|127.08|129.48|127.08|129.48|127.08|129.48|127.08|0
1651494570000|2022-05-02 12:29:30|129.79|127.39|129.79|127.39|129.79|127.39|129.79|127.39|0
1651494580000|2022-05-02 12:29:40|129.63|127.23|129.89|127.49|129.89|127.49|129.63|127.23|0
1651494590000|2022-05-02 12:29:50|129.99|127.59|129.89|127.49|129.99|127.59|129.89|127.49|0
1651494600000|2022-05-02 12:30:00|130.04|127.64|130.72|128.32|130.72|128.32|130.04|127.64|0
1651494610000|2022-05-02 12:30:10|131.13|128.73|131.13|128.73|131.24|128.84|131.03|128.63|0
1651494620000|2022-05-02 12:30:20|131.34|128.94|131.03|128.63|131.34|128.94|131.03|128.63|0
1651494630000|2022-05-02 12:30:30|131.24|128.84|131.13|128.73|131.24|128.84|131.03|128.63|0
1651494640000|2022-05-02 12:30:40|131.03|128.63|131.24|128.84|131.24|128.84|130.93|128.53|0
1651494650000|2022-05-02 12:30:50|131.13|128.73|131.34|128.94|131.34|128.94|131.13|128.73|0
1651494660000|2022-05-02 12:31:00|131.24|128.84|131.13|128.73|131.24|128.84|131.13|128.73|0
1651494670000|2022-05-02 12:31:10|130.93|128.53|130.61|128.21|130.93|128.53|130.61|128.21|0
1651494680000|2022-05-02 12:31:20|130.82|128.42|131.03|128.63|131.03|128.63|130.82|128.42|0
1651494690000|2022-05-02 12:31:30|130.93|128.53|130.82|128.42|130.93|128.53|130.82|128.42|0
1651494700000|2022-05-02 12:31:40|131.03|128.63|130.93|128.53|131.13|128.73|130.93|128.53|0
1651494710000|2022-05-02 12:31:50|130.72|128.32|130.61|128.21|130.72|128.32|130.61|128.21|0
1651494720000|2022-05-02 12:32:00|130.72|128.32|130.82|128.42|130.92|128.52|130.72|128.32|0
1651494730000|2022-05-02 12:32:10|130.72|128.32|130.61|128.21|130.72|128.32|130.61|128.21|0
1651494740000|2022-05-02 12:32:20|130.56|128.16|130.51|128.11|130.56|128.16|130.51|128.11|0
1651494750000|2022-05-02 12:32:30|127.54|125.14|127.54|125.14|127.54|125.14|127.54|125.14|0
1651494760000|2022-05-02 12:32:40|127.65|125.25|127.85|125.45|127.85|125.45|127.65|125.25|0
1651494770000|2022-05-02 12:32:50|130.02|127.62|130.02|127.62|130.13|127.73|130.02|127.62|0
1651494780000|2022-05-02 12:33:00|129.92|127.52|130.13|127.73|130.13|127.73|129.92|127.52|0
1651494790000|2022-05-02 12:33:10|130.02|127.62|130.02|127.62|130.13|127.73|130.02|127.62|0
1651494800000|2022-05-02 12:33:20|130.13|127.73|130.33|127.93|130.33|127.93|130.13|127.73|0
1651494810000|2022-05-02 12:33:30|130.44|128.04|130.59|128.19|130.65|128.25|130.44|128.04|0
1651494820000|2022-05-02 12:33:40|130.65|128.25|130.33|127.93|130.65|128.25|130.33|127.93|0
1651494830000|2022-05-02 12:33:50|130.18|127.78|129.71|127.31|130.18|127.78|129.71|127.31|0
1651494840000|2022-05-02 12:34:00|129.61|127.21|129.76|127.36|129.82|127.42|129.61|127.21|0
1651494850000|2022-05-02 12:34:10|129.71|127.31|129.3|126.9|129.71|127.31|129.3|126.9|0
1651494860000|2022-05-02 12:34:20|129.2|126.8|129.2|126.8|129.2|126.8|129.2|126.8|0
1651494870000|2022-05-02 12:34:30|129.14|126.74|128.99|126.59|129.14|126.74|128.99|126.59|0
1651494880000|2022-05-02 12:34:40|128.89|126.49|128.68|126.28|128.89|126.49|128.68|126.28|0
1651494890000|2022-05-02 12:34:50|128.37|125.97|128.37|125.97|128.47|126.07|128.27|125.87|0
1651494900000|2022-05-02 12:35:00|128.47|126.07|128.47|126.07|128.47|126.07|128.47|126.07|0
1651494910000|2022-05-02 12:35:10|128.58|126.18|128.42|126.02|128.58|126.18|128.42|126.02|0
1651494920000|2022-05-02 12:35:20|128.47|126.07|128.37|125.97|128.52|126.12|128.37|125.97|0
1651494930000|2022-05-02 12:35:30|128.27|125.87|128.21|125.81|128.27|125.87|128.21|125.81|0
1651494940000|2022-05-02 12:35:40|128.17|125.77|127.76|125.36|128.17|125.77|127.76|125.36|0
1651494950000|2022-05-02 12:35:50|127.86|125.46|127.76|125.36|127.86|125.46|127.76|125.36|0
1651494960000|2022-05-02 12:36:00|127.86|125.46|128.17|125.77|128.17|125.77|127.86|125.46|0
1651494970000|2022-05-02 12:36:10|128.27|125.87|128.17|125.77|128.27|125.87|128.17|125.77|0
1651494980000|2022-05-02 12:36:20|127.96|125.56|128.16|125.76|128.16|125.76|127.96|125.56|0
1651494990000|2022-05-02 12:36:30|128.27|125.87|128.27|125.87|128.27|125.87|128.27|125.87|0
1651495000000|2022-05-02 12:36:40|128.16|125.76|128.06|125.66|128.27|125.87|128.06|125.66|0
1651495010000|2022-05-02 12:36:50|128.01|125.61|128.06|125.66|128.06|125.66|127.96|125.56|0
1651495020000|2022-05-02 12:37:00|128.11|125.71|128.16|125.76|128.21|125.81|128.11|125.71|0
1651495030000|2022-05-02 12:37:10|128.27|125.87|128.47|126.07|128.47|126.07|128.27|125.87|0
1651495040000|2022-05-02 12:37:20|128.37|125.97|128.27|125.87|128.37|125.97|128.27|125.87|0
1651495050000|2022-05-02 12:37:30|128.16|125.76|128.16|125.76|128.27|125.87|128.16|125.76|0
1651495060000|2022-05-02 12:37:40|128.06|125.66|127.96|125.56|128.06|125.66|127.86|125.46|0
1651495070000|2022-05-02 12:37:50|128.06|125.66|128.27|125.87|128.27|125.87|128.06|125.66|0
1651495080000|2022-05-02 12:38:00|128.16|125.76|128.06|125.66|128.27|125.87|128.06|125.66|0
1651495090000|2022-05-02 12:38:10|128.01|125.61|127.96|125.56|128.01|125.61|127.86|125.46|0
1651495100000|2022-05-02 12:38:20|127.86|125.46|127.96|125.56|127.96|125.56|127.86|125.46|0
1651495110000|2022-05-02 12:38:30|128.06|125.66|128.16|125.76|128.16|125.76|127.96|125.56|0
1651495120000|2022-05-02 12:38:40|128.06|125.66|128.27|125.87|128.27|125.87|128.06|125.66|0
1651495130000|2022-05-02 12:38:50|128.16|125.76|128.16|125.76|128.16|125.76|128.16|125.76|0
1651495140000|2022-05-02 12:39:00|128.27|125.87|128.57|126.17|128.57|126.17|128.27|125.87|0
1651495150000|2022-05-02 12:39:10|128.68|126.28|128.57|126.17|128.68|126.28|128.57|126.17|0
1651495160000|2022-05-02 12:39:20|128.68|126.28|128.68|126.28|128.68|126.28|128.57|126.17|0
1651495170000|2022-05-02 12:39:30|128.57|126.17|128.26|125.86|128.57|126.17|128.26|125.86|0
1651495190000|2022-05-02 12:39:50|128.16|125.76|128.16|125.76|128.47|126.07|128.16|125.76|0
1651495200000|2022-05-02 12:40:00|128.21|125.81|128.21|125.81|128.21|125.81|128.16|125.76|0
1651495210000|2022-05-02 12:40:10|128.47|126.07|128.78|126.38|128.78|126.38|128.47|126.07|0
1651495220000|2022-05-02 12:40:20|128.98|126.58|129.19|126.79|129.19|126.79|128.98|126.58|0
1651495230000|2022-05-02 12:40:30|129.34|126.94|129.4|127|129.4|127|129.29|126.89|0
1651495240000|2022-05-02 12:40:40|129.29|126.89|129.09|126.69|129.29|126.89|128.98|126.58|0
1651495250000|2022-05-02 12:40:50|128.98|126.58|129.09|126.69|129.09|126.69|128.98|126.58|0
1651495260000|2022-05-02 12:41:00|129.14|126.74|129.19|126.79|129.19|126.79|129.09|126.69|0
1651495270000|2022-05-02 12:41:10|129.14|126.74|128.78|126.38|129.14|126.74|128.78|126.38|0
1651495280000|2022-05-02 12:41:20|128.88|126.48|128.98|126.58|128.98|126.58|128.88|126.48|0
1651495290000|2022-05-02 12:41:30|128.88|126.48|128.88|126.48|128.88|126.48|128.88|126.48|0
1651495300000|2022-05-02 12:41:40|128.78|126.38|128.78|126.38|128.78|126.38|128.78|126.38|0
1651495310000|2022-05-02 12:41:50|128.67|126.27|128.52|126.12|128.67|126.27|128.52|126.12|0
1651495320000|2022-05-02 12:42:00|128.57|126.17|128.78|126.38|128.78|126.38|128.47|126.07|0
1651495330000|2022-05-02 12:42:10|128.88|126.48|128.78|126.38|128.93|126.53|128.78|126.38|0
1651495340000|2022-05-02 12:42:20|128.88|126.48|128.83|126.43|128.88|126.48|128.78|126.38|0
1651495350000|2022-05-02 12:42:30|128.78|126.38|128.37|125.97|128.78|126.38|128.26|125.86|0
1651495360000|2022-05-02 12:42:40|128.47|126.07|128.47|126.07|128.47|126.07|128.41|126.01|0
1651495370000|2022-05-02 12:42:50|128.26|125.86|128.06|125.66|128.26|125.86|128.06|125.66|0
1651495380000|2022-05-02 12:43:00|127.95|125.55|127.95|125.55|128.06|125.66|127.95|125.55|0
1651495390000|2022-05-02 12:43:10|128.06|125.66|127.34|124.94|128.06|125.66|127.34|124.94|0
1651495400000|2022-05-02 12:43:20|127.24|124.84|127.34|124.94|127.34|124.94|127.24|124.84|0
1651495410000|2022-05-02 12:43:30|127.54|125.14|127.34|124.94|127.54|125.14|127.34|124.94|0
1651495420000|2022-05-02 12:43:40|127.44|125.04|127.85|125.45|127.85|125.45|127.44|125.04|0
1651495430000|2022-05-02 12:43:50|127.65|125.25|127.9|125.5|127.9|125.5|127.65|125.25|0
1651495440000|2022-05-02 12:44:00|127.95|125.55|128.67|126.27|128.67|126.27|127.95|125.55|0
1651495450000|2022-05-02 12:44:10|128.57|126.17|128.67|126.27|128.67|126.27|128.57|126.17|0
1651495460000|2022-05-02 12:44:20|128.57|126.17|128.57|126.17|128.57|126.17|128.47|126.07|0
1651495470000|2022-05-02 12:44:30|128.47|126.07|128.31|125.91|128.47|126.07|128.31|125.91|0
1651495480000|2022-05-02 12:44:40|128.36|125.96|128.47|126.07|128.47|126.07|128.36|125.96|0
1651495490000|2022-05-02 12:44:50|128.36|125.96|128|125.6|128.36|125.96|128|125.6|0
1651495500000|2022-05-02 12:45:00|128.06|125.66|127.85|125.45|128.06|125.66|127.65|125.25|0
1651495510000|2022-05-02 12:45:10|127.95|125.55|127.85|125.45|127.95|125.55|127.85|125.45|0
1651495520000|2022-05-02 12:45:20|127.95|125.55|128.05|125.65|128.1|125.7|127.95|125.55|0
1651495530000|2022-05-02 12:45:30|127.95|125.55|128.21|125.81|128.21|125.81|127.95|125.55|0
1651495540000|2022-05-02 12:45:40|128.16|125.76|127.75|125.35|128.16|125.76|127.75|125.35|0
1651495550000|2022-05-02 12:45:50|127.85|125.45|127.95|125.55|127.95|125.55|127.85|125.45|0
1651495560000|2022-05-02 12:46:00|128.05|125.65|128.47|126.07|128.57|126.17|128.05|125.65|0
1651495570000|2022-05-02 12:46:10|128.36|125.96|128.26|125.86|128.36|125.96|128.26|125.86|0
1651495580000|2022-05-02 12:46:20|128.16|125.76|128.05|125.65|128.16|125.76|127.95|125.55|0
1651495590000|2022-05-02 12:46:30|128.16|125.76|128.05|125.65|128.16|125.76|128.05|125.65|0
1651495600000|2022-05-02 12:46:40|128.1|125.7|128.1|125.7|128.16|125.76|128.1|125.7|0
1651495610000|2022-05-02 12:46:50|128.05|125.65|128.21|125.81|128.21|125.81|128.05|125.65|0
1651495620000|2022-05-02 12:47:00|128.26|125.86|128.26|125.86|128.26|125.86|128.26|125.86|0
1651495630000|2022-05-02 12:47:10|128.05|125.65|128.05|125.65|128.05|125.65|127.9|125.5|0
1651495640000|2022-05-02 12:47:20|128.21|125.81|127.85|125.45|128.21|125.81|127.85|125.45|0
1651495650000|2022-05-02 12:47:30|127.64|125.24|127.64|125.24|127.64|125.24|127.64|125.24|0
1651495660000|2022-05-02 12:47:40|127.54|125.14|127.59|125.19|127.59|125.19|127.54|125.14|0
1651495670000|2022-05-02 12:47:50|127.54|125.14|127.39|124.99|127.54|125.14|127.39|124.99|0
1651495680000|2022-05-02 12:48:00|127.23|124.83|126.83|124.43|127.23|124.83|126.72|124.32|0
1651495690000|2022-05-02 12:48:10|126.52|124.12|126.21|123.81|126.62|124.22|126.21|123.81|0
1651495700000|2022-05-02 12:48:20|126.32|123.92|126.26|123.86|126.42|124.02|126.26|123.86|0
1651495710000|2022-05-02 12:48:30|126.21|123.81|126.42|124.02|126.42|124.02|126.21|123.81|0
1651495720000|2022-05-02 12:48:40|126.32|123.92|126.42|124.02|126.52|124.12|126.32|123.92|0
1651495730000|2022-05-02 12:48:50|126.32|123.92|126.42|124.02|126.42|124.02|126.32|123.92|0
1651495740000|2022-05-02 12:49:00|126.47|124.07|126.62|124.22|126.62|124.22|126.47|124.07|0
1651495750000|2022-05-02 12:49:10|126.42|124.02|126.42|124.02|126.72|124.32|126.42|124.02|0
1651495760000|2022-05-02 12:49:20|126.52|124.12|126.93|124.53|126.93|124.53|126.52|124.12|0
1651495770000|2022-05-02 12:49:30|126.72|124.32|126.52|124.12|126.82|124.42|126.52|124.12|0
1651495780000|2022-05-02 12:49:40|126.62|124.22|126.32|123.92|126.62|124.22|126.32|123.92|0
1651495790000|2022-05-02 12:49:50|126.01|123.61|125.81|123.41|126.01|123.61|125.6|123.2|0
1651495800000|2022-05-02 12:50:00|125.5|123.1|125.1|122.7|125.5|123.1|125.1|122.7|0
1651495810000|2022-05-02 12:50:10|125.6|123.2|126.01|123.61|126.11|123.71|125.6|123.2|0
1651495820000|2022-05-02 12:50:20|125.96|123.56|126.06|123.66|126.06|123.66|125.96|123.56|0
1651495830000|2022-05-02 12:50:30|126.11|123.71|125.71|123.31|126.11|123.71|125.71|123.31|0
1651495840000|2022-05-02 12:50:40|125.81|123.41|125.96|123.56|125.96|123.56|125.81|123.41|0
1651495850000|2022-05-02 12:50:50|125.91|123.51|126.11|123.71|126.11|123.71|125.91|123.51|0
1651495860000|2022-05-02 12:51:00|125.91|123.51|125.81|123.41|125.91|123.51|125.81|123.41|0
1651495870000|2022-05-02 12:51:10|126.01|123.61|126.31|123.91|126.31|123.91|126.01|123.61|0
1651495880000|2022-05-02 12:51:20|126.42|124.02|126.42|124.02|126.42|124.02|126.42|124.02|0
1651495890000|2022-05-02 12:51:30|126.52|124.12|126.67|124.27|126.67|124.27|126.52|124.12|0
1651495900000|2022-05-02 12:51:40|126.82|124.42|126.62|124.22|126.82|124.42|126.62|124.22|0
1651495910000|2022-05-02 12:51:50|126.52|124.12|126.41|124.01|126.52|124.12|126.41|124.01|0
1651495920000|2022-05-02 12:52:00|126.36|123.96|126.21|123.81|126.52|124.12|126.21|123.81|0
1651495930000|2022-05-02 12:52:10|126.31|123.91|126.11|123.71|126.31|123.91|126.11|123.71|0
1651495940000|2022-05-02 12:52:20|126.21|123.81|126.36|123.96|126.41|124.01|126.21|123.81|0
1651495950000|2022-05-02 12:52:30|126.31|123.91|126.52|124.12|126.52|124.12|126.31|123.91|0
1651495960000|2022-05-02 12:52:40|126.62|124.22|126.72|124.32|126.82|124.42|126.52|124.12|0
1651495970000|2022-05-02 12:52:50|126.82|124.42|126.72|124.32|126.82|124.42|126.72|124.32|0
1651495980000|2022-05-02 12:53:00|126.82|124.42|126.82|124.42|127.13|124.73|126.82|124.42|0
1651495990000|2022-05-02 12:53:10|127.23|124.83|127.43|125.03|127.43|125.03|127.23|124.83|0
1651496000000|2022-05-02 12:53:20|127.54|125.14|127.23|124.83|127.54|125.14|127.23|124.83|0
1651496010000|2022-05-02 12:53:30|127.33|124.93|127.43|125.03|127.48|125.08|127.33|124.93|0
1651496020000|2022-05-02 12:53:40|127.54|125.14|127.84|125.44|127.84|125.44|127.54|125.14|0
1651496030000|2022-05-02 12:53:50|127.69|125.29|127.84|125.44|127.84|125.44|127.69|125.29|0
1651496040000|2022-05-02 12:54:00|127.79|125.39|127.95|125.55|127.95|125.55|127.69|125.29|0
1651496050000|2022-05-02 12:54:10|128.15|125.75|128.2|125.8|128.2|125.8|128.15|125.75|0
1651496060000|2022-05-02 12:54:20|128.05|125.65|128.15|125.75|128.15|125.75|128.05|125.65|0
1651496070000|2022-05-02 12:54:30|128.25|125.85|128.36|125.96|128.36|125.96|128.25|125.85|0
1651496080000|2022-05-02 12:54:40|128.3|125.9|128.3|125.9|128.36|125.96|128.3|125.9|0
1651496090000|2022-05-02 12:54:50|128.15|125.75|128.15|125.75|128.15|125.75|128.15|125.75|0
1651496100000|2022-05-02 12:55:00|128.25|125.85|128.35|125.95|128.35|125.95|128.25|125.85|0
1651496110000|2022-05-02 12:55:10|128.05|125.65|127.84|125.44|128.05|125.65|127.84|125.44|0
1651496120000|2022-05-02 12:55:20|127.94|125.54|127.74|125.34|127.94|125.54|127.64|125.24|0
1651496130000|2022-05-02 12:55:30|127.64|125.24|127.53|125.13|127.84|125.44|127.53|125.13|0
1651496140000|2022-05-02 12:55:40|127.64|125.24|127.43|125.03|127.64|125.24|127.43|125.03|0
1651496150000|2022-05-02 12:55:50|127.33|124.93|127.23|124.83|127.33|124.93|127.23|124.83|0
1651496160000|2022-05-02 12:56:00|127.12|124.72|127.12|124.72|127.33|124.93|127.12|124.72|0
1651496170000|2022-05-02 12:56:10|126.82|124.42|127.12|124.72|127.12|124.72|126.82|124.42|0
1651496180000|2022-05-02 12:56:20|127.07|124.67|127.23|124.83|127.28|124.88|127.07|124.67|0
1651496190000|2022-05-02 12:56:30|127.12|124.72|127.02|124.62|127.12|124.72|127.02|124.62|0
1651496200000|2022-05-02 12:56:40|127.12|124.72|126.92|124.52|127.12|124.72|126.92|124.52|0
1651496210000|2022-05-02 12:56:50|126.82|124.42|126.92|124.52|126.92|124.52|126.72|124.32|0
1651496220000|2022-05-02 12:57:00|126.97|124.57|127.33|124.93|127.33|124.93|126.97|124.57|0
1651496230000|2022-05-02 12:57:10|127.38|124.98|127.64|125.24|127.74|125.34|127.38|124.98|0
1651496240000|2022-05-02 12:57:20|127.53|125.13|127.74|125.34|127.74|125.34|127.53|125.13|0
1651496250000|2022-05-02 12:57:30|127.63|125.23|127.63|125.23|127.63|125.23|127.53|125.13|0
1651496260000|2022-05-02 12:57:40|127.53|125.13|127.43|125.03|127.58|125.18|127.43|125.03|0
1651496270000|2022-05-02 12:57:50|127.48|125.08|127.43|125.03|127.58|125.18|127.43|125.03|0
1651496280000|2022-05-02 12:58:00|127.63|125.23|127.48|125.08|127.63|125.23|127.48|125.08|0
1651496290000|2022-05-02 12:58:10|127.38|124.98|126.92|124.52|127.38|124.98|126.92|124.52|0
1651496300000|2022-05-02 12:58:20|127.02|124.62|127.02|124.62|127.12|124.72|127.02|124.62|0
1651496310000|2022-05-02 12:58:30|126.92|124.52|127.02|124.62|127.02|124.62|126.92|124.52|0
1651496320000|2022-05-02 12:58:40|126.92|124.52|127.22|124.82|127.22|124.82|126.92|124.52|0
1651496330000|2022-05-02 12:58:50|127.33|124.93|127.22|124.82|127.38|124.98|127.22|124.82|0
1651496340000|2022-05-02 12:59:00|127.43|125.03|127.63|125.23|127.63|125.23|127.43|125.03|0
1651496350000|2022-05-02 12:59:10|127.58|125.18|127.58|125.18|127.58|125.18|127.58|125.18|0
1651496360000|2022-05-02 12:59:20|127.63|125.23|127.53|125.13|127.63|125.23|127.43|125.03|0
1651496370000|2022-05-02 12:59:30|127.48|125.08|127.53|125.13|127.53|125.13|127.48|125.08|0
1651496380000|2022-05-02 12:59:40|127.63|125.23|127.53|125.13|127.63|125.23|127.53|125.13|0
1651496390000|2022-05-02 12:59:50|127.43|125.03|127.43|125.03|127.43|125.03|127.43|125.03|0
1651496400000|2022-05-02 13:00:00|127.53|125.13|127.94|125.54|128.04|125.64|127.53|125.13|0
1651496410000|2022-05-02 13:00:10|127.84|125.44|127.84|125.44|127.84|125.44|127.84|125.44|0
1651496420000|2022-05-02 13:00:20|127.73|125.33|127.73|125.33|127.73|125.33|127.73|125.33|0
1651496430000|2022-05-02 13:00:30|127.78|125.38|127.73|125.33|127.78|125.38|127.73|125.33|0
1651496440000|2022-05-02 13:00:40|127.84|125.44|127.53|125.13|127.84|125.44|127.53|125.13|0
1651496450000|2022-05-02 13:00:50|127.63|125.23|128.14|125.74|128.14|125.74|127.63|125.23|0
1651496460000|2022-05-02 13:01:00|128.35|125.95|128.66|126.26|128.76|126.36|128.35|125.95|0
1651496470000|2022-05-02 13:01:10|128.76|126.36|128.45|126.05|128.76|126.36|128.45|126.05|0
1651496480000|2022-05-02 13:01:20|128.71|126.31|128.76|126.36|128.76|126.36|128.66|126.26|0
1651496490000|2022-05-02 13:01:30|129.07|126.67|129.48|127.08|129.48|127.08|129.07|126.67|0
1651496500000|2022-05-02 13:01:40|129.38|126.98|129.38|126.98|129.38|126.98|129.28|126.88|0
1651496510000|2022-05-02 13:01:50|129.28|126.88|129.28|126.88|129.28|126.88|129.28|126.88|0
1651496520000|2022-05-02 13:02:00|129.38|126.98|129.38|126.98|129.48|127.08|129.28|126.88|0
1651496530000|2022-05-02 13:02:10|129.28|126.88|129.38|126.98|129.38|126.98|129.28|126.88|0
1651496540000|2022-05-02 13:02:20|129.17|126.77|129.17|126.77|129.17|126.77|129.07|126.67|0
1651496550000|2022-05-02 13:02:30|129.22|126.82|129.17|126.77|129.22|126.82|129.07|126.67|0
1651496560000|2022-05-02 13:02:40|129.22|126.82|129.28|126.88|129.28|126.88|129.17|126.77|0
1651496570000|2022-05-02 13:02:50|129.32|126.92|129.17|126.77|129.32|126.92|129.17|126.77|0
1651496580000|2022-05-02 13:03:00|129.28|126.88|129.38|126.98|129.43|127.03|129.28|126.88|0
1651496590000|2022-05-02 13:03:10|129.27|126.87|129.27|126.87|129.38|126.98|129.27|126.87|0
1651496600000|2022-05-02 13:03:20|129.38|126.98|129.27|126.87|129.58|127.18|129.17|126.77|0
1651496610000|2022-05-02 13:03:30|129.22|126.82|129.17|126.77|129.22|126.82|129.17|126.77|0
1651496620000|2022-05-02 13:03:40|129.07|126.67|129.12|126.72|129.17|126.77|129.07|126.67|0
1651496630000|2022-05-02 13:03:50|129.38|126.98|129.38|126.98|129.38|126.98|129.27|126.87|0
1651496640000|2022-05-02 13:04:00|129.27|126.87|129.22|126.82|129.48|127.08|129.22|126.82|0
1651496650000|2022-05-02 13:04:10|129.17|126.77|129.48|127.08|129.48|127.08|129.17|126.77|0
1651496660000|2022-05-02 13:04:20|129.58|127.18|129.38|126.98|129.58|127.18|129.38|126.98|0
1651496670000|2022-05-02 13:04:30|129.27|126.87|129.17|126.77|129.27|126.87|129.17|126.77|0
1651496680000|2022-05-02 13:04:40|129.27|126.87|129.38|126.98|129.38|126.98|129.27|126.87|0
1651496690000|2022-05-02 13:04:50|129.27|126.87|129.48|127.08|129.48|127.08|129.27|126.87|0
1651496700000|2022-05-02 13:05:00|129.58|127.18|129.89|127.49|129.89|127.49|129.58|127.18|0
1651496710000|2022-05-02 13:05:10|129.79|127.39|129.94|127.54|130|127.6|129.79|127.39|0
1651496720000|2022-05-02 13:05:20|130|127.6|130.2|127.8|130.2|127.8|130|127.6|0
1651496730000|2022-05-02 13:05:30|130.31|127.91|130.2|127.8|130.31|127.91|130.2|127.8|0
1651496740000|2022-05-02 13:05:40|130.31|127.91|130.31|127.91|130.31|127.91|130.31|127.91|0
1651496750000|2022-05-02 13:05:50|130.62|128.22|130.52|128.12|130.62|128.22|130.52|128.12|0
1651496760000|2022-05-02 13:06:00|130.51|128.11|130.93|128.53|130.93|128.53|130.51|128.11|0
1651496770000|2022-05-02 13:06:10|130.88|128.48|131.14|128.74|131.14|128.74|130.88|128.48|0
1651496780000|2022-05-02 13:06:20|131.03|128.63|130.93|128.53|131.03|128.63|130.93|128.53|0
1651496790000|2022-05-02 13:06:30|130.98|128.58|130.83|128.43|130.98|128.58|130.83|128.43|0
1651496800000|2022-05-02 13:06:40|130.93|128.53|131.03|128.63|131.03|128.63|130.93|128.53|0
1651496810000|2022-05-02 13:06:50|130.77|128.37|131.03|128.63|131.14|128.74|130.77|128.37|0
1651496820000|2022-05-02 13:07:00|131.24|128.84|131.03|128.63|131.24|128.84|131.03|128.63|0
1651496830000|2022-05-02 13:07:10|130.93|128.53|130.83|128.43|131.03|128.63|130.83|128.43|0
1651496840000|2022-05-02 13:07:20|130.93|128.53|130.93|128.53|130.93|128.53|130.93|128.53|0
1651496850000|2022-05-02 13:07:30|131.03|128.63|130.93|128.53|131.03|128.63|130.93|128.53|0
1651496860000|2022-05-02 13:07:40|130.83|128.43|131.03|128.63|131.03|128.63|130.83|128.43|0
1651496870000|2022-05-02 13:07:50|131.35|128.95|131.35|128.95|131.35|128.95|131.35|128.95|0
1651496880000|2022-05-02 13:08:00|131.29|128.89|131.03|128.63|131.29|128.89|131.03|128.63|0
1651496890000|2022-05-02 13:08:10|131.14|128.74|131.03|128.63|131.14|128.74|131.03|128.63|0
1651496900000|2022-05-02 13:08:20|131.24|128.84|131.24|128.84|131.24|128.84|131.24|128.84|0
1651496910000|2022-05-02 13:08:30|131.14|128.74|131.24|128.84|131.24|128.84|131.14|128.74|0
1651496920000|2022-05-02 13:08:40|131.14|128.74|131.35|128.95|131.35|128.95|131.14|128.74|0
1651496930000|2022-05-02 13:08:50|131.24|128.84|131.14|128.74|131.24|128.84|131.14|128.74|0
1651496940000|2022-05-02 13:09:00|131.24|128.84|131.24|128.84|131.35|128.95|131.24|128.84|0
1651496950000|2022-05-02 13:09:10|131.34|128.94|131.19|128.79|131.34|128.94|131.14|128.74|0
1651496960000|2022-05-02 13:09:20|131.14|128.74|131.24|128.84|131.34|128.94|131.14|128.74|0
1651496990000|2022-05-02 13:09:50|131.14|128.74|131.19|128.79|131.24|128.84|131.14|128.74|0
1651497000000|2022-05-02 13:10:00|131.34|128.94|131.39|128.99|131.45|129.05|131.24|128.84|0
1651497010000|2022-05-02 13:10:10|131.45|129.05|131.39|128.99|131.45|129.05|131.34|128.94|0
1651497020000|2022-05-02 13:10:20|131.45|129.05|131.71|129.31|131.71|129.31|131.45|129.05|0
1651497030000|2022-05-02 13:10:30|131.76|129.36|131.66|129.26|131.97|129.57|131.66|129.26|0
1651497040000|2022-05-02 13:10:40|131.76|129.36|131.81|129.41|131.81|129.41|131.76|129.36|0
1651497050000|2022-05-02 13:10:50|131.76|129.36|131.66|129.26|131.76|129.36|131.66|129.26|0
1651497060000|2022-05-02 13:11:00|131.76|129.36|131.66|129.26|131.76|129.36|131.55|129.15|0
1651497070000|2022-05-02 13:11:10|131.76|129.36|131.76|129.36|131.76|129.36|131.66|129.26|0
1651497080000|2022-05-02 13:11:20|131.71|129.31|131.87|129.47|131.87|129.47|131.71|129.31|0
1651497090000|2022-05-02 13:11:30|131.76|129.36|131.92|129.52|131.92|129.52|131.76|129.36|0
1651497100000|2022-05-02 13:11:40|131.86|129.46|132.07|129.67|132.07|129.67|131.86|129.46|0
1651497110000|2022-05-02 13:11:50|132.18|129.78|132.39|129.99|132.39|129.99|132.18|129.78|0
1651497120000|2022-05-02 13:12:00|132.49|130.09|132.39|129.99|132.49|130.09|132.39|129.99|0
1651497130000|2022-05-02 13:12:10|132.28|129.88|132.7|130.3|132.7|130.3|132.28|129.88|0
1651497140000|2022-05-02 13:12:20|133.02|130.62|133.23|130.83|133.23|130.83|132.91|130.51|0
1651497150000|2022-05-02 13:12:30|133.28|130.88|133.33|130.93|133.44|131.04|133.28|130.88|0
1651497160000|2022-05-02 13:12:40|133.44|131.04|133.33|130.93|133.44|131.04|133.33|130.93|0
1651497170000|2022-05-02 13:12:50|133.44|131.04|133.7|131.3|133.7|131.3|133.44|131.04|0
1651497180000|2022-05-02 13:13:00|133.86|131.46|133.86|131.46|133.86|131.46|133.65|131.25|0
1651497190000|2022-05-02 13:13:10|133.75|131.35|133.97|131.57|133.97|131.57|133.7|131.3|0
1651497200000|2022-05-02 13:13:20|133.86|131.46|133.75|131.35|133.86|131.46|133.7|131.3|0
1651497210000|2022-05-02 13:13:30|133.97|131.57|133.75|131.35|133.97|131.57|133.75|131.35|0
1651497220000|2022-05-02 13:13:40|133.86|131.46|133.86|131.46|133.86|131.46|133.86|131.46|0
1651497230000|2022-05-02 13:13:50|133.96|131.56|133.96|131.56|133.96|131.56|133.86|131.46|0
1651497240000|2022-05-02 13:14:00|133.86|131.46|133.8|131.4|133.86|131.46|133.75|131.35|0
1651497250000|2022-05-02 13:14:10|133.86|131.46|133.86|131.46|133.86|131.46|133.8|131.4|0
1651497260000|2022-05-02 13:14:20|133.96|131.56|133.8|131.4|133.96|131.56|133.8|131.4|0
1651497270000|2022-05-02 13:14:30|133.86|131.46|134.01|131.61|134.01|131.61|133.86|131.46|0
1651497280000|2022-05-02 13:14:40|134.28|131.88|134.6|132.2|134.6|132.2|134.18|131.78|0
1651497290000|2022-05-02 13:14:50|134.7|132.3|134.6|132.2|134.7|132.3|134.49|132.09|0
1651497300000|2022-05-02 13:15:00|135.13|132.73|134.7|132.3|135.13|132.73|134.7|132.3|0
1651497310000|2022-05-02 13:15:10|134.6|132.2|134.6|132.2|134.7|132.3|134.6|132.2|0
1651497320000|2022-05-02 13:15:20|134.49|132.09|134.81|132.41|134.81|132.41|134.49|132.09|0
1651497330000|2022-05-02 13:15:30|134.7|132.3|134.49|132.09|134.7|132.3|134.49|132.09|0
1651497340000|2022-05-02 13:15:40|134.39|131.99|134.44|132.04|134.44|132.04|134.39|131.99|0
1651497350000|2022-05-02 13:15:50|134.17|131.77|134.12|131.72|134.17|131.77|133.96|131.56|0
1651497360000|2022-05-02 13:16:00|134.17|131.77|134.07|131.67|134.17|131.77|134.07|131.67|0
1651497370000|2022-05-02 13:16:10|133.75|131.35|133.91|131.51|133.91|131.51|133.54|131.14|0
1651497380000|2022-05-02 13:16:20|133.86|131.46|133.65|131.25|133.86|131.46|133.54|131.14|0
1651497390000|2022-05-02 13:16:30|133.54|131.14|133.54|131.14|133.65|131.25|133.54|131.14|0
1651497400000|2022-05-02 13:16:40|133.65|131.25|133.43|131.03|133.65|131.25|133.43|131.03|0
1651497410000|2022-05-02 13:16:50|133.12|130.72|133.17|130.77|133.17|130.77|133.01|130.61|0
1651497420000|2022-05-02 13:17:00|133.33|130.93|133.54|131.14|133.54|131.14|133.33|130.93|0
1651497430000|2022-05-02 13:17:10|133.65|131.25|133.54|131.14|133.65|131.25|133.49|131.09|0
1651497440000|2022-05-02 13:17:20|133.43|131.03|133.01|130.61|133.43|131.03|133.01|130.61|0
1651497450000|2022-05-02 13:17:30|133.06|130.66|133.12|130.72|133.12|130.72|133.01|130.61|0
1651497460000|2022-05-02 13:17:40|133.22|130.82|133.22|130.82|133.22|130.82|133.12|130.72|0
1651497470000|2022-05-02 13:17:50|133.17|130.77|133.12|130.72|133.17|130.77|133.12|130.72|0
1651497480000|2022-05-02 13:18:00|133.22|130.82|133.54|131.14|133.54|131.14|133.22|130.82|0
1651497490000|2022-05-02 13:18:10|133.43|131.03|133.54|131.14|133.54|131.14|133.43|131.03|0
1651497500000|2022-05-02 13:18:20|133.59|131.19|133.75|131.35|133.75|131.35|133.59|131.19|0
1651497510000|2022-05-02 13:18:30|133.96|131.56|133.75|131.35|133.96|131.56|133.75|131.35|0
1651497520000|2022-05-02 13:18:40|133.8|131.4|133.96|131.56|133.96|131.56|133.75|131.35|0
1651497530000|2022-05-02 13:18:50|134.07|131.67|133.96|131.56|134.07|131.67|133.85|131.45|0
1651497540000|2022-05-02 13:19:00|133.85|131.45|133.96|131.56|133.96|131.56|133.75|131.35|0
1651497550000|2022-05-02 13:19:10|133.64|131.24|133.33|130.93|133.64|131.24|133.33|130.93|0
1651497560000|2022-05-02 13:19:20|134.17|131.77|134.17|131.77|134.17|131.77|134.07|131.67|0
1651497570000|2022-05-02 13:19:30|134.38|131.98|134.38|131.98|134.38|131.98|134.28|131.88|0
1651497580000|2022-05-02 13:19:40|134.59|132.19|134.38|131.98|134.7|132.3|134.38|131.98|0
1651497590000|2022-05-02 13:19:50|134.28|131.88|134.17|131.77|134.28|131.88|134.17|131.77|0
1651497600000|2022-05-02 13:20:00|134.38|131.98|134.38|131.98|134.38|131.98|134.38|131.98|0
1651497610000|2022-05-02 13:20:10|134.59|132.19|134.75|132.35|134.75|132.35|134.59|132.19|0
1651497620000|2022-05-02 13:20:20|134.96|132.56|134.81|132.41|134.96|132.56|134.81|132.41|0
1651497630000|2022-05-02 13:20:30|134.7|132.3|134.49|132.09|134.7|132.3|134.49|132.09|0
1651497640000|2022-05-02 13:20:40|134.38|131.98|134.12|131.72|134.38|131.98|134.12|131.72|0
1651497650000|2022-05-02 13:20:50|134.17|131.77|133.64|131.24|134.17|131.77|133.64|131.24|0
1651497660000|2022-05-02 13:21:00|133.75|131.35|133.54|131.14|133.75|131.35|133.54|131.14|0
1651497670000|2022-05-02 13:21:10|133.48|131.08|133.54|131.14|133.75|131.35|133.48|131.08|0
1651497680000|2022-05-02 13:21:20|133.64|131.24|133.69|131.29|133.69|131.29|133.64|131.24|0
1651497690000|2022-05-02 13:21:30|133.75|131.35|133.48|131.08|133.75|131.35|133.48|131.08|0
1651497700000|2022-05-02 13:21:40|133.43|131.03|133.33|130.93|133.43|131.03|133.33|130.93|0
1651497710000|2022-05-02 13:21:50|133.22|130.82|133.22|130.82|133.22|130.82|133.22|130.82|0
1651497720000|2022-05-02 13:22:00|133.11|130.71|132.9|130.5|133.11|130.71|132.9|130.5|0
1651497730000|2022-05-02 13:22:10|132.8|130.4|132.74|130.34|132.8|130.4|132.69|130.29|0
1651497740000|2022-05-02 13:22:20|132.69|130.29|132.9|130.5|132.9|130.5|132.69|130.29|0
1651497750000|2022-05-02 13:22:30|133.01|130.61|133.11|130.71|133.11|130.71|133.01|130.61|0
1651497760000|2022-05-02 13:22:40|133.32|130.92|133.22|130.82|133.32|130.92|133.22|130.82|0
1651497770000|2022-05-02 13:22:50|133.43|131.03|133.43|131.03|133.54|131.14|133.43|131.03|0
1651497780000|2022-05-02 13:23:00|133.22|130.82|133.37|130.97|133.43|131.03|133.22|130.82|0
1651497790000|2022-05-02 13:23:10|133.48|131.08|133.53|131.13|133.53|131.13|133.43|131.03|0
1651497800000|2022-05-02 13:23:20|133.43|131.03|133.75|131.35|133.75|131.35|133.43|131.03|0
1651497810000|2022-05-02 13:23:30|133.96|131.56|133.85|131.45|133.96|131.56|133.85|131.45|0
1651497820000|2022-05-02 13:23:40|133.75|131.35|133.64|131.24|133.75|131.35|133.64|131.24|0
1651497830000|2022-05-02 13:23:50|133.43|131.03|133.32|130.92|133.43|131.03|133.32|130.92|0
1651497840000|2022-05-02 13:24:00|133.75|131.35|133.8|131.4|133.8|131.4|133.53|131.13|0
1651497850000|2022-05-02 13:24:10|133.85|131.45|134.06|131.66|134.06|131.66|133.74|131.34|0
1651497860000|2022-05-02 13:24:20|133.96|131.56|134.06|131.66|134.06|131.66|133.96|131.56|0
1651497870000|2022-05-02 13:24:30|134.32|131.92|134.27|131.87|134.32|131.92|134.27|131.87|0
1651497880000|2022-05-02 13:24:40|134.38|131.98|134.17|131.77|134.38|131.98|134.17|131.77|0
1651497890000|2022-05-02 13:24:50|133.96|131.56|133.96|131.56|133.96|131.56|133.85|131.45|0
1651497900000|2022-05-02 13:25:00|133.85|131.45|133.43|131.03|133.85|131.45|133.43|131.03|0
1651497910000|2022-05-02 13:25:10|133.48|131.08|133.43|131.03|133.48|131.08|133.27|130.87|0
1651497920000|2022-05-02 13:25:20|133.37|130.97|133.01|130.61|133.37|130.97|133.01|130.61|0
1651497930000|2022-05-02 13:25:30|133.11|130.71|133.32|130.92|133.43|131.03|133.11|130.71|0
1651497940000|2022-05-02 13:25:40|133.22|130.82|133.22|130.82|133.22|130.82|133.22|130.82|0
1651497950000|2022-05-02 13:25:50|133.43|131.03|133.43|131.03|133.43|131.03|133.32|130.92|0
1651497960000|2022-05-02 13:26:00|133.53|131.13|133.64|131.24|133.64|131.24|133.43|131.03|0
1651497970000|2022-05-02 13:26:10|133.85|131.45|134.06|131.66|134.06|131.66|133.85|131.45|0
1651497980000|2022-05-02 13:26:20|133.95|131.55|133.95|131.55|133.95|131.55|133.95|131.55|0
1651497990000|2022-05-02 13:26:30|134|131.6|133.95|131.55|134|131.6|133.95|131.55|0
1651498000000|2022-05-02 13:26:40|133.74|131.34|133.53|131.13|133.74|131.34|133.53|131.13|0
1651498010000|2022-05-02 13:26:50|133.43|131.03|133.37|130.97|133.43|131.03|133.22|130.82|0
1651498020000|2022-05-02 13:27:00|133.53|131.13|133.43|131.03|133.64|131.24|133.43|131.03|0
1651498030000|2022-05-02 13:27:10|133.22|130.82|133.37|130.97|133.43|131.03|133.22|130.82|0
1651498040000|2022-05-02 13:27:20|133.22|130.82|133|130.6|133.22|130.82|133|130.6|0
1651498050000|2022-05-02 13:27:30|132.9|130.5|133.11|130.71|133.11|130.71|132.9|130.5|0
1651498060000|2022-05-02 13:27:40|133|130.6|132.69|130.29|133|130.6|132.69|130.29|0
1651498070000|2022-05-02 13:27:50|132.74|130.34|132.17|129.77|132.74|130.34|132.06|129.66|0
1651498080000|2022-05-02 13:28:00|132.27|129.87|132.06|129.66|132.37|129.97|132.06|129.66|0
1651498090000|2022-05-02 13:28:10|131.96|129.56|132.06|129.66|132.16|129.76|131.96|129.56|0
1651498100000|2022-05-02 13:28:20|131.85|129.45|131.64|129.24|131.96|129.56|131.64|129.24|0
1651498110000|2022-05-02 13:28:30|131.75|129.35|131.64|129.24|131.75|129.35|131.54|129.14|0
1651498120000|2022-05-02 13:28:40|131.59|129.19|131.64|129.24|131.64|129.24|131.59|129.19|0
1651498130000|2022-05-02 13:28:50|131.33|128.93|131.43|129.03|131.48|129.08|131.33|128.93|0
1651498140000|2022-05-02 13:29:00|131.33|128.93|131.22|128.82|131.33|128.93|131.22|128.82|0
1651498150000|2022-05-02 13:29:10|131.33|128.93|131.33|128.93|131.43|129.03|131.33|128.93|0
1651498160000|2022-05-02 13:29:20|131.22|128.82|130.91|128.51|131.22|128.82|130.91|128.51|0
1651498170000|2022-05-02 13:29:30|131.02|128.62|131.22|128.82|131.22|128.82|130.96|128.56|0
1651498180000|2022-05-02 13:29:40|131.02|128.62|131.22|128.82|131.22|128.82|130.81|128.41|0
1651498190000|2022-05-02 13:29:50|131.43|129.03|131.54|129.14|131.64|129.24|131.43|129.03|0
1651498200000|2022-05-02 13:30:00|131.64|129.24|133.63|131.23|133.63|131.23|131.64|129.24|0
1651498210000|2022-05-02 13:30:10|134.16|131.76|135.01|132.61|135.01|132.61|134.06|131.66|0
1651498220000|2022-05-02 13:30:20|135.65|133.25|135.01|132.61|135.65|133.25|133.95|131.55|0
1651498230000|2022-05-02 13:30:30|134.8|132.4|133.85|131.45|134.8|132.4|133.85|131.45|0
1651498240000|2022-05-02 13:30:40|133.74|131.34|135.12|132.72|135.22|132.82|133.74|131.34|0
1651498250000|2022-05-02 13:30:50|133.63|131.23|134.16|131.76|134.16|131.76|133.63|131.23|0
1651498260000|2022-05-02 13:31:00|134.48|132.08|134.48|132.08|134.48|132.08|134.27|131.87|0
1651498270000|2022-05-02 13:31:10|134.27|131.87|133.21|130.81|134.48|132.08|133.21|130.81|0
1651498280000|2022-05-02 13:31:20|133.11|130.71|132.58|130.18|133.11|130.71|132.58|130.18|0
1651498290000|2022-05-02 13:31:30|132.32|129.92|133.53|131.13|133.79|131.39|132.32|129.92|0
1651498300000|2022-05-02 13:31:40|133.11|130.71|133.63|131.23|133.63|131.23|132.69|130.29|0
1651498310000|2022-05-02 13:31:50|133.47|131.07|133.11|130.71|133.47|131.07|133.11|130.71|0
1651498320000|2022-05-02 13:32:00|133.42|131.02|132.16|129.76|133.42|131.02|132.16|129.76|0
1651498330000|2022-05-02 13:32:10|132.37|129.97|132.79|130.39|132.79|130.39|132.37|129.97|0
1651498340000|2022-05-02 13:32:20|132.06|129.66|132.37|129.97|132.37|129.97|132.06|129.66|0
1651498350000|2022-05-02 13:32:30|133|130.6|132.69|130.29|133|130.6|132.48|130.08|0
1651498360000|2022-05-02 13:32:40|133.11|130.71|132.48|130.08|133.11|130.71|132.48|130.08|0
1651498370000|2022-05-02 13:32:50|132.58|130.18|134.16|131.76|134.27|131.87|132.58|130.18|0
1651498380000|2022-05-02 13:33:00|133.84|131.44|132.9|130.5|133.84|131.44|132.9|130.5|0
1651498390000|2022-05-02 13:33:10|132.79|130.39|133.11|130.71|133.11|130.71|132.79|130.39|0
1651498400000|2022-05-02 13:33:20|133.63|131.23|132.47|130.07|133.63|131.23|132.47|130.07|0
1651498410000|2022-05-02 13:33:30|132.68|130.28|132.16|129.76|132.68|130.28|132.16|129.76|0
1651498420000|2022-05-02 13:33:40|131.74|129.34|130.91|128.51|131.74|129.34|130.91|128.51|0
1651498430000|2022-05-02 13:33:50|130.8|128.4|130.08|127.68|131.64|129.24|130.08|127.68|0
1651498440000|2022-05-02 13:34:00|129.97|127.57|130.23|127.83|130.23|127.83|129.77|127.37|0
1651498450000|2022-05-02 13:34:10|130.7|128.3|129.87|127.47|130.7|128.3|129.87|127.47|0
1651498460000|2022-05-02 13:34:20|128.84|126.44|128.42|126.02|128.84|126.44|128.32|125.92|0
1651498470000|2022-05-02 13:34:30|128.27|125.87|128.32|125.92|128.42|126.02|128.06|125.66|0
1651498480000|2022-05-02 13:34:40|127.81|125.41|127.3|124.9|128.01|125.61|127.3|124.9|0
1651498490000|2022-05-02 13:34:50|127.19|124.79|127.71|125.31|127.71|125.31|127.19|124.79|0
1651498500000|2022-05-02 13:35:00|127.5|125.1|127.6|125.2|127.6|125.2|126.48|124.08|0
1651498510000|2022-05-02 13:35:10|126.68|124.28|125.97|123.57|126.68|124.28|125.97|123.57|0
1651498520000|2022-05-02 13:35:20|126.07|123.67|127.19|124.79|127.19|124.79|126.07|123.67|0
1651498530000|2022-05-02 13:35:30|126.89|124.49|126.07|123.67|126.89|124.49|125.97|123.57|0
1651498540000|2022-05-02 13:35:40|125.87|123.47|125.77|123.37|125.97|123.57|125.72|123.32|0
1651498550000|2022-05-02 13:35:50|125.47|123.07|125.77|123.37|126.07|123.67|125.47|123.07|0
1651498560000|2022-05-02 13:36:00|124.76|122.36|124.56|122.16|124.76|122.36|124.4|122|0
1651498570000|2022-05-02 13:36:10|123.95|121.55|123.7|121.3|123.95|121.55|123.65|121.25|0
1651498580000|2022-05-02 13:36:20|124.15|121.75|124.05|121.65|124.15|121.75|123.8|121.4|0
1651498590000|2022-05-02 13:36:30|124.15|121.75|123.8|121.4|124.25|121.85|123.8|121.4|0
1651498600000|2022-05-02 13:36:40|123.65|121.25|123.85|121.45|124.05|121.65|123.35|120.95|0
1651498610000|2022-05-02 13:36:50|123.55|121.15|123.75|121.35|123.75|121.35|123.45|121.05|0
1651498620000|2022-05-02 13:37:00|123.5|121.1|123.15|120.75|123.6|121.2|123.15|120.75|0
1651498630000|2022-05-02 13:37:10|122.85|120.45|122.85|120.45|122.95|120.55|122.85|120.45|0
1651498640000|2022-05-02 13:37:20|122.75|120.35|122.05|119.65|122.75|120.35|122.05|119.65|0
1651498650000|2022-05-02 13:37:30|122.25|119.85|122.25|119.85|122.25|119.85|122.15|119.75|0
1651498660000|2022-05-02 13:37:40|122.45|120.05|122.35|119.95|122.45|120.05|122.15|119.75|0
1651498670000|2022-05-02 13:37:50|122.25|119.85|122.55|120.15|122.75|120.35|122.15|119.75|0
1651498680000|2022-05-02 13:38:00|121.85|119.45|121.26|118.86|121.85|119.45|121.26|118.86|0
1651498690000|2022-05-02 13:38:10|121.36|118.96|121.16|118.76|121.36|118.96|121.16|118.76|0
1651498700000|2022-05-02 13:38:20|120.96|118.56|121.06|118.66|121.06|118.66|120.66|118.26|0
1651498710000|2022-05-02 13:38:30|121.26|118.86|121.95|119.55|121.95|119.55|121.16|118.76|0
1651498720000|2022-05-02 13:38:40|121.55|119.15|121.3|118.9|121.55|119.15|121.26|118.86|0
1651498730000|2022-05-02 13:38:50|121.46|119.06|122.55|120.15|122.55|120.15|121.46|119.06|0
1651498740000|2022-05-02 13:39:00|123.15|120.75|123.65|121.25|123.65|121.25|123.15|120.75|0
1651498750000|2022-05-02 13:39:10|122.55|120.15|122.55|120.15|122.75|120.35|122.25|119.85|0
1651498760000|2022-05-02 13:39:20|122.2|119.8|122.85|120.45|122.85|120.45|122.2|119.8|0
1651498770000|2022-05-02 13:39:30|122.75|120.35|123.75|121.35|123.75|121.35|122.75|120.35|0
1651498780000|2022-05-02 13:39:40|124.25|121.85|124.86|122.46|125.06|122.66|124.25|121.85|0
1651498790000|2022-05-02 13:39:50|125.16|122.76|124.75|122.35|125.16|122.76|124.75|122.35|0
1651498800000|2022-05-02 13:40:00|125.06|122.66|123.25|120.85|125.06|122.66|123.25|120.85|0
1651498810000|2022-05-02 13:40:10|123.15|120.75|123.09|120.69|123.65|121.25|123.09|120.69|0
1651498820000|2022-05-02 13:40:20|123.15|120.75|123.25|120.85|123.25|120.85|122.85|120.45|0
1651498830000|2022-05-02 13:40:30|122.95|120.55|122.25|119.85|123.25|120.85|122.25|119.85|0
1651498840000|2022-05-02 13:40:40|120.76|118.36|120.96|118.56|120.96|118.56|120.56|118.16|0
1651498850000|2022-05-02 13:40:50|120.76|118.36|120.96|118.56|121.16|118.76|120.66|118.26|0
1651498860000|2022-05-02 13:41:00|121.06|118.66|121.95|119.55|121.95|119.55|121.06|118.66|0
1651498870000|2022-05-02 13:41:10|122.25|119.85|123.15|120.75|123.15|120.75|122.25|119.85|0
1651498880000|2022-05-02 13:41:20|122.55|120.15|122.05|119.65|122.75|120.35|122.05|119.65|0
1651498890000|2022-05-02 13:41:30|122.15|119.75|122.95|120.55|122.95|120.55|122.15|119.75|0
1651498900000|2022-05-02 13:41:40|123.35|120.95|123.15|120.75|123.35|120.95|123.05|120.65|0
1651498910000|2022-05-02 13:41:50|124.15|121.75|124.95|122.55|124.95|122.55|124.15|121.75|0
1651498920000|2022-05-02 13:42:00|126.17|123.77|126.07|123.67|126.58|124.18|126.07|123.67|0
1651498930000|2022-05-02 13:42:10|126.47|124.07|126.27|123.87|126.47|124.07|126.27|123.87|0
1651498940000|2022-05-02 13:42:20|126.47|124.07|127.39|124.99|127.39|124.99|126.47|124.07|0
1651498950000|2022-05-02 13:42:30|128.01|125.61|129.45|127.05|129.45|127.05|128.01|125.61|0
1651498960000|2022-05-02 13:42:40|129.39|126.99|130.59|128.19|130.59|128.19|129.39|126.99|0
1651498970000|2022-05-02 13:42:50|130.17|127.77|130.69|128.29|130.8|128.4|130.17|127.77|0
1651498980000|2022-05-02 13:43:00|130.8|128.4|131.84|129.44|131.84|129.44|130.8|128.4|0
1651498990000|2022-05-02 13:43:10|132.15|129.75|132.26|129.86|132.26|129.86|132.15|129.75|0
1651499000000|2022-05-02 13:43:20|132.47|130.07|133.2|130.8|133.2|130.8|132.47|130.07|0
1651499010000|2022-05-02 13:43:30|133.83|131.43|134.26|131.86|134.26|131.86|133.83|131.43|0
1651499020000|2022-05-02 13:43:40|134.36|131.96|135.64|133.24|135.64|133.24|134.36|131.96|0
1651499030000|2022-05-02 13:43:50|135.58|133.18|135.05|132.65|135.58|133.18|135.05|132.65|0
1651499040000|2022-05-02 13:44:00|134.57|132.17|133.52|131.12|134.57|132.17|133.52|131.12|0
1651499050000|2022-05-02 13:44:10|134.04|131.64|134.47|132.07|134.57|132.17|133.67|131.27|0
1651499060000|2022-05-02 13:44:20|134.57|132.17|133.67|131.27|134.57|132.17|133.62|131.22|0
1651499070000|2022-05-02 13:44:30|133.88|131.48|133.62|131.22|133.88|131.48|133.62|131.22|0
1651499080000|2022-05-02 13:44:40|133.52|131.12|133.31|130.91|133.52|131.12|133.2|130.8|0
1651499090000|2022-05-02 13:44:50|133.41|131.01|131.73|129.33|133.41|131.01|131.73|129.33|0
1651499100000|2022-05-02 13:45:00|131.63|129.23|130.48|128.08|131.63|129.23|130.48|128.08|0
1651499110000|2022-05-02 13:45:10|130.17|127.77|129.24|126.84|130.53|128.13|129.24|126.84|0
1651499120000|2022-05-02 13:45:20|129.86|127.46|129.14|126.74|129.86|127.46|128.93|126.53|0
1651499130000|2022-05-02 13:45:30|129.86|127.46|129.65|127.25|130.59|128.19|129.65|127.25|0
1651499140000|2022-05-02 13:45:40|129.03|126.63|128.52|126.12|129.03|126.63|128.52|126.12|0
1651499150000|2022-05-02 13:45:50|128.31|125.91|127.9|125.5|128.31|125.91|127.08|124.68|0
1651499160000|2022-05-02 13:46:00|128.11|125.71|128.62|126.22|128.62|126.22|127.9|125.5|0
1651499170000|2022-05-02 13:46:10|128.52|126.12|128.26|125.86|128.57|126.17|128.11|125.71|0
1651499180000|2022-05-02 13:46:20|129.24|126.84|129.55|127.15|129.55|127.15|129.24|126.84|0
1651499190000|2022-05-02 13:46:30|129.65|127.25|129.86|127.46|130.58|128.18|129.65|127.25|0
1651499200000|2022-05-02 13:46:40|129.34|126.94|129.21|126.81|129.34|126.94|129.03|126.63|0
1651499210000|2022-05-02 13:46:50|129.72|127.32|130.4|128|130.4|128|129.72|127.32|0
1651499220000|2022-05-02 13:47:00|129.83|127.43|133.15|130.75|133.15|130.75|129.83|127.43|0
1651499230000|2022-05-02 13:47:10|132.83|130.43|133.15|130.75|133.25|130.85|132.83|130.43|0
1651499240000|2022-05-02 13:47:20|132.31|129.91|131.53|129.13|132.31|129.91|131.53|129.13|0
1651499250000|2022-05-02 13:47:30|131.48|129.08|131.07|128.67|131.69|129.29|131.07|128.67|0
1651499260000|2022-05-02 13:47:40|131.38|128.98|131.9|129.5|131.9|129.5|131.17|128.77|0
1651499270000|2022-05-02 13:47:50|132|129.6|131.69|129.29|132|129.6|131.58|129.18|0
1651499280000|2022-05-02 13:48:00|132.31|129.91|133.15|130.75|133.46|131.06|132.31|129.91|0
1651499290000|2022-05-02 13:48:10|133.04|130.64|134.72|132.32|134.72|132.32|133.04|130.64|0
1651499300000|2022-05-02 13:48:20|135.04|132.64|135.04|132.64|135.14|132.74|135.04|132.64|0
1651499310000|2022-05-02 13:48:30|135.56|133.16|136.84|134.44|136.84|134.44|135.56|133.16|0
1651499320000|2022-05-02 13:48:40|136.63|134.23|135.78|133.38|136.63|134.23|135.78|133.38|0
1651499330000|2022-05-02 13:48:50|135.67|133.27|135.14|132.74|135.67|133.27|134.83|132.43|0
1651499340000|2022-05-02 13:49:00|134.83|132.43|134.61|132.21|134.83|132.43|134.19|131.79|0
1651499350000|2022-05-02 13:49:10|133.98|131.58|132.62|130.22|133.98|131.58|132.62|130.22|0
1651499360000|2022-05-02 13:49:20|132.83|130.43|132.94|130.54|133.04|130.64|132.83|130.43|0
1651499370000|2022-05-02 13:49:30|132.67|130.27|132|129.6|132.67|130.27|131.69|129.29|0
1651499380000|2022-05-02 13:49:40|132.05|129.65|132.1|129.7|132.1|129.7|131.69|129.29|0
1651499390000|2022-05-02 13:49:50|131.27|128.87|131.17|128.77|131.37|128.97|130.96|128.56|0
1651499400000|2022-05-02 13:50:00|130.75|128.35|129.31|126.91|130.75|128.35|128.7|126.3|0
1651499410000|2022-05-02 13:50:10|129.11|126.71|130.24|127.84|130.34|127.94|129.11|126.71|0
1651499420000|2022-05-02 13:50:20|130.86|128.46|132.62|130.22|132.62|130.22|130.86|128.46|0
1651499430000|2022-05-02 13:50:30|132.41|130.01|131.94|129.54|132.52|130.12|131.94|129.54|0
1651499440000|2022-05-02 13:50:40|131.79|129.39|130.55|128.15|131.79|129.39|130.55|128.15|0
1651499450000|2022-05-02 13:50:50|130.24|127.84|129.82|127.42|130.24|127.84|129.72|127.32|0
1651499460000|2022-05-02 13:51:00|129.52|127.12|129.72|127.32|129.72|127.32|129.21|126.81|0
1651499470000|2022-05-02 13:51:10|130.13|127.73|131.06|128.66|131.06|128.66|130.13|127.73|0
1651499480000|2022-05-02 13:51:20|130.24|127.84|130.13|127.73|130.24|127.84|129.62|127.22|0
1651499490000|2022-05-02 13:51:30|130.65|128.25|132.52|130.12|132.52|130.12|130.44|128.04|0
1651499500000|2022-05-02 13:51:40|132.05|129.65|132.2|129.8|132.41|130.01|131.79|129.39|0
1651499510000|2022-05-02 13:51:50|133.09|130.69|133.51|131.11|133.56|131.16|133.09|130.69|0
1651499520000|2022-05-02 13:52:00|134.4|132|133.77|131.37|134.72|132.32|133.77|131.37|0
1651499530000|2022-05-02 13:52:10|133.35|130.95|133.25|130.85|134.66|132.26|133.25|130.85|0
1651499540000|2022-05-02 13:52:20|132.93|130.53|132.72|130.32|133.25|130.85|132.72|130.32|0
1651499550000|2022-05-02 13:52:30|132.41|130.01|133.35|130.95|133.35|130.95|132.2|129.8|0
1651499560000|2022-05-02 13:52:40|133.25|130.85|134.19|131.79|134.19|131.79|133.25|130.85|0
1651499570000|2022-05-02 13:52:50|134.72|132.32|134.3|131.9|135.03|132.63|134.3|131.9|0
1651499580000|2022-05-02 13:53:00|134.51|132.11|134.66|132.26|134.93|132.53|134.51|132.11|0
1651499590000|2022-05-02 13:53:10|134.82|132.42|134.72|132.32|134.93|132.53|134.61|132.21|0
1651499600000|2022-05-02 13:53:20|135.03|132.63|134.51|132.11|135.24|132.84|134.51|132.11|0
1651499610000|2022-05-02 13:53:30|134.08|131.68|133.35|130.95|134.08|131.68|133.35|130.95|0
1651499620000|2022-05-02 13:53:40|132.83|130.43|133.25|130.85|133.25|130.85|132.83|130.43|0
1651499630000|2022-05-02 13:53:50|134.51|132.11|135.03|132.63|135.08|132.68|134.51|132.11|0
1651499640000|2022-05-02 13:54:00|135.35|132.95|134.19|131.79|135.35|132.95|133.98|131.58|0
1651499650000|2022-05-02 13:54:10|133.98|131.58|134.93|132.53|134.93|132.53|133.98|131.58|0
1651499660000|2022-05-02 13:54:20|134.24|131.84|134.4|132|135.24|132.84|134.24|131.84|0
1651499670000|2022-05-02 13:54:30|134.19|131.79|133.98|131.58|134.4|132|133.98|131.58|0
1651499680000|2022-05-02 13:54:40|133.77|131.37|134.29|131.89|134.29|131.89|133.77|131.37|0
1651499690000|2022-05-02 13:54:50|134.4|132|135.45|133.05|135.45|133.05|134.29|131.89|0
1651499700000|2022-05-02 13:55:00|135.35|132.95|135.14|132.74|135.45|133.05|135.14|132.74|0
1651499710000|2022-05-02 13:55:10|134.71|132.31|133.66|131.26|134.71|132.31|132.36|129.96|0
1651499720000|2022-05-02 13:55:20|133.56|131.16|135.45|133.05|135.77|133.37|133.56|131.16|0
1651499730000|2022-05-02 13:55:30|134.87|132.47|135.5|133.1|135.5|133.1|134.87|132.47|0
1651499740000|2022-05-02 13:55:40|135.24|132.84|134.92|132.52|135.24|132.84|134.76|132.36|0
1651499750000|2022-05-02 13:55:50|134.61|132.21|134.92|132.52|134.98|132.58|134.61|132.21|0
1651499760000|2022-05-02 13:56:00|134.55|132.15|135.45|133.05|135.45|133.05|134.4|132|0
1651499770000|2022-05-02 13:56:10|135.77|133.37|135.88|133.48|136.09|133.69|135.77|133.37|0
1651499780000|2022-05-02 13:56:20|135.98|133.58|134.08|131.68|135.98|133.58|134.08|131.68|0
1651499790000|2022-05-02 13:56:30|133.56|131.16|134.92|132.52|134.92|132.52|133.56|131.16|0
1651499800000|2022-05-02 13:56:40|134.87|132.47|136.09|133.69|136.09|133.69|134.87|132.47|0
1651499810000|2022-05-02 13:56:50|135.88|133.48|136.03|133.63|136.03|133.63|135.56|133.16|0
1651499820000|2022-05-02 13:57:00|136.83|134.43|138.65|136.25|138.65|136.25|136.83|134.43|0
1651499830000|2022-05-02 13:57:10|138.75|136.35|138.75|136.35|138.97|136.57|138.75|136.35|0
1651499840000|2022-05-02 13:57:20|138|135.6|138.22|135.82|138.38|135.98|138|135.6|0
1651499850000|2022-05-02 13:57:30|138|135.6|138.22|135.82|138.54|136.14|138|135.6|0
1651499860000|2022-05-02 13:57:40|138|135.6|136.51|134.11|138|135.6|136.51|134.11|0
1651499870000|2022-05-02 13:57:50|136.4|134|137.47|135.07|137.47|135.07|136.4|134|0
1651499880000|2022-05-02 13:58:00|137.36|134.96|137.36|134.96|137.68|135.28|137.36|134.96|0
1651499890000|2022-05-02 13:58:10|136.94|134.54|136.72|134.32|136.94|134.54|136.62|134.22|0
1651499900000|2022-05-02 13:58:20|136.4|134|136.51|134.11|136.51|134.11|136.03|133.63|0
1651499910000|2022-05-02 13:58:30|136.72|134.32|137.15|134.75|137.26|134.86|136.72|134.32|0
1651499920000|2022-05-02 13:58:40|137.58|135.18|137.95|135.55|137.95|135.55|137.36|134.96|0
1651499930000|2022-05-02 13:58:50|138|135.6|138|135.6|138.11|135.71|138|135.6|0
1651499940000|2022-05-02 13:59:00|137.26|134.86|137.36|134.96|137.36|134.96|137.04|134.64|0
1651499950000|2022-05-02 13:59:10|136.94|134.54|137.15|134.75|137.15|134.75|136.83|134.43|0
1651499960000|2022-05-02 13:59:20|136.51|134.11|136.4|134|136.51|134.11|136.03|133.63|0
1651499970000|2022-05-02 13:59:30|136.19|133.79|136.19|133.79|136.45|134.05|136.19|133.79|0
1651499980000|2022-05-02 13:59:40|136.24|133.84|136.08|133.68|136.77|134.37|136.08|133.68|0
1651499990000|2022-05-02 13:59:50|135.77|133.37|136.24|133.84|136.24|133.84|135.77|133.37|0
1651500000000|2022-05-02 14:00:00|135.92|133.52|134.18|131.78|135.92|133.52|134.18|131.78|0
1651500010000|2022-05-02 14:00:10|133.45|131.05|132.2|129.8|134.34|131.94|132.2|129.8|0
1651500020000|2022-05-02 14:00:20|131.99|129.59|133.29|130.89|133.29|130.89|131.99|129.59|0
1651500030000|2022-05-02 14:00:30|134.13|131.73|135.77|133.37|135.77|133.37|134.13|131.73|0
1651500040000|2022-05-02 14:00:40|136.35|133.95|137.36|134.96|137.47|135.07|136.35|133.95|0
1651500050000|2022-05-02 14:00:50|137.04|134.64|137.15|134.75|137.15|134.75|136.3|133.9|0
1651500060000|2022-05-02 14:01:00|137.36|134.96|136.61|134.21|137.36|134.96|135.98|133.58|0
1651500070000|2022-05-02 14:01:10|137.68|135.28|137.89|135.49|137.89|135.49|137.04|134.64|0
1651500080000|2022-05-02 14:01:20|136.83|134.43|136.19|133.79|136.83|134.43|135.98|133.58|0
1651500090000|2022-05-02 14:01:30|135.77|133.37|136.51|134.11|136.51|134.11|135.13|132.73|0
1651500100000|2022-05-02 14:01:40|136.77|134.37|136.4|134|137.15|134.75|136.4|134|0
1651500110000|2022-05-02 14:01:50|136.08|133.68|136.19|133.79|136.19|133.79|135.55|133.15|0
1651500120000|2022-05-02 14:02:00|136.08|133.68|134.18|131.78|136.08|133.68|134.18|131.78|0
1651500130000|2022-05-02 14:02:10|134.92|132.52|135.24|132.84|135.24|132.84|134.92|132.52|0
1651500140000|2022-05-02 14:02:20|135.02|132.62|135.34|132.94|135.76|133.36|135.02|132.62|0
1651500150000|2022-05-02 14:02:30|135.39|132.99|134.92|132.52|135.45|133.05|134.92|132.52|0
1651500160000|2022-05-02 14:02:40|135.08|132.68|137.04|134.64|137.04|134.64|135.08|132.68|0
1651500170000|2022-05-02 14:02:50|136.4|134|135.82|133.42|136.93|134.53|135.82|133.42|0
1651500180000|2022-05-02 14:03:00|135.81|133.41|136.08|133.68|136.08|133.68|135.66|133.26|0
1651500190000|2022-05-02 14:03:10|137.14|134.74|137.36|134.96|137.46|135.06|136.83|134.43|0
1651500200000|2022-05-02 14:03:20|136.83|134.43|135.66|133.26|136.83|134.43|135.66|133.26|0
1651500210000|2022-05-02 14:03:30|136.08|133.68|135.98|133.58|136.08|133.68|135.98|133.58|0
1651500220000|2022-05-02 14:03:40|135.45|133.05|134.65|132.25|135.45|133.05|134.65|132.25|0
1651500230000|2022-05-02 14:03:50|134.92|132.52|135.39|132.99|135.39|132.99|134.92|132.52|0
1651500240000|2022-05-02 14:04:00|135.76|133.36|136.08|133.68|136.08|133.68|135.76|133.36|0
1651500250000|2022-05-02 14:04:10|135.87|133.47|136.4|134|136.4|134|135.87|133.47|0
1651500260000|2022-05-02 14:04:20|136.61|134.21|136.19|133.79|136.82|134.42|136.19|133.79|0
1651500270000|2022-05-02 14:04:30|135.66|133.26|135.76|133.36|135.81|133.41|135.66|133.26|0
1651500280000|2022-05-02 14:04:40|137.04|134.64|137.89|135.49|137.89|135.49|137.04|134.64|0
1651500290000|2022-05-02 14:04:50|137.62|135.22|137.19|134.79|137.62|135.22|137.19|134.79|0
1651500300000|2022-05-02 14:05:00|137.14|134.74|137.19|134.79|137.62|135.22|137.14|134.74|0
1651500310000|2022-05-02 14:05:10|136.87|134.47|136.5|134.1|136.87|134.47|136.19|133.79|0
1651500320000|2022-05-02 14:05:20|136.61|134.21|136.19|133.79|136.61|134.21|136.08|133.68|0
1651500330000|2022-05-02 14:05:30|135.76|133.36|135.13|132.73|135.76|133.36|134.97|132.57|0
1651500340000|2022-05-02 14:05:40|134.92|132.52|134.86|132.46|135.23|132.83|134.86|132.46|0
1651500350000|2022-05-02 14:05:50|134.71|132.31|134.6|132.2|134.71|132.31|134.44|132.04|0
1651500360000|2022-05-02 14:06:00|132.82|130.42|131.98|129.58|133.18|130.78|131.98|129.58|0
1651500370000|2022-05-02 14:06:10|131.46|129.06|131.26|128.86|131.46|129.06|131.15|128.75|0
1651500380000|2022-05-02 14:06:20|131.67|129.27|131.26|128.86|131.78|129.38|131.26|128.86|0
1651500390000|2022-05-02 14:06:30|131.46|129.06|130.64|128.24|131.46|129.06|130.53|128.13|0
1651500400000|2022-05-02 14:06:40|130.33|127.93|130.22|127.82|130.33|127.93|129.71|127.31|0
1651500410000|2022-05-02 14:06:50|129.35|126.95|128.73|126.33|129.35|126.95|128.07|125.67|0
1651500420000|2022-05-02 14:07:00|128.17|125.77|127.56|125.16|128.17|125.77|127.56|125.16|0
1651500430000|2022-05-02 14:07:10|127.87|125.47|128.58|126.18|129.3|126.9|127.87|125.47|0
1651500440000|2022-05-02 14:07:20|127.87|125.47|127.56|125.16|127.87|125.47|127.46|125.06|0
1651500450000|2022-05-02 14:07:30|127.97|125.57|128.58|126.18|128.58|126.18|127.97|125.57|0
1651500460000|2022-05-02 14:07:40|128.78|126.38|129.09|126.69|129.09|126.69|128.78|126.38|0
1651500470000|2022-05-02 14:07:50|128.89|126.49|128.94|126.54|129.19|126.79|128.89|126.49|0
1651500480000|2022-05-02 14:08:00|128.73|126.33|128.78|126.38|129.4|127|128.73|126.33|0
1651500490000|2022-05-02 14:08:10|129.24|126.84|128.94|126.54|129.24|126.84|128.68|126.28|0
1651500500000|2022-05-02 14:08:20|129.09|126.69|128.78|126.38|129.09|126.69|128.58|126.18|0
1651500510000|2022-05-02 14:08:30|128.89|126.49|128.99|126.59|129.71|127.31|128.89|126.49|0
1651500520000|2022-05-02 14:08:40|128.73|126.33|128.89|126.49|128.89|126.49|128.58|126.18|0
1651500530000|2022-05-02 14:08:50|128.78|126.38|128.99|126.59|129.24|126.84|128.78|126.38|0
1651500540000|2022-05-02 14:09:00|128.27|125.87|128.02|125.62|128.27|125.87|127.76|125.36|0
1651500550000|2022-05-02 14:09:10|127.97|125.57|127.66|125.26|128.17|125.77|127.66|125.26|0
1651500560000|2022-05-02 14:09:20|127.76|125.36|127.76|125.36|128.07|125.67|127.56|125.16|0
1651500570000|2022-05-02 14:09:30|127.86|125.46|127.76|125.36|128.27|125.87|127.71|125.31|0
1651500580000|2022-05-02 14:09:40|128.48|126.08|128.89|126.49|128.89|126.49|128.48|126.08|0
1651500590000|2022-05-02 14:09:50|129.4|127|128.37|125.97|129.4|127|128.07|125.67|0
1651500600000|2022-05-02 14:10:00|128.07|125.67|127.25|124.85|128.07|125.67|127.25|124.85|0
1651500610000|2022-05-02 14:10:10|127.66|125.26|127.15|124.75|127.66|125.26|127.05|124.65|0
1651500620000|2022-05-02 14:10:20|127.35|124.95|127.66|125.26|127.66|125.26|126.75|124.35|0
1651500630000|2022-05-02 14:10:30|127.25|124.85|126.85|124.45|127.25|124.85|126.85|124.45|0
1651500640000|2022-05-02 14:10:40|127.35|124.95|127.5|125.1|127.76|125.36|127.35|124.95|0
1651500650000|2022-05-02 14:10:50|127.25|124.85|128.17|125.77|128.17|125.77|127.25|124.85|0
1651500660000|2022-05-02 14:11:00|127.76|125.36|128.88|126.48|128.88|126.48|127.76|125.36|0
1651500670000|2022-05-02 14:11:10|128.68|126.28|129.81|127.41|129.81|127.41|128.68|126.28|0
1651500680000|2022-05-02 14:11:20|130.12|127.72|129.81|127.41|130.43|128.03|129.81|127.41|0
1651500690000|2022-05-02 14:11:30|129.34|126.94|128.73|126.33|129.34|126.94|128.47|126.07|0
1651500700000|2022-05-02 14:11:40|128.58|126.18|128.68|126.28|128.99|126.59|128.58|126.18|0
1651500710000|2022-05-02 14:11:50|129.5|127.1|130.01|127.61|130.01|127.61|129.5|127.1|0
1651500720000|2022-05-02 14:12:00|130.22|127.82|131.56|129.16|131.56|129.16|130.17|127.77|0
1651500730000|2022-05-02 14:12:10|131.36|128.96|130.22|127.82|131.36|128.96|130.22|127.82|0
1651500740000|2022-05-02 14:12:20|129.7|127.3|127.66|125.26|129.7|127.3|127.66|125.26|0
1651500750000|2022-05-02 14:12:30|127.45|125.05|127.66|125.26|127.66|125.26|127.15|124.75|0
1651500760000|2022-05-02 14:12:40|127.25|124.85|127.86|125.46|127.86|125.46|127.2|124.8|0
1651500770000|2022-05-02 14:12:50|127.56|125.16|127.15|124.75|127.56|125.16|127.15|124.75|0
1651500780000|2022-05-02 14:13:00|127.25|124.85|127.66|125.26|128.07|125.67|127.25|124.85|0
1651500790000|2022-05-02 14:13:10|127.96|125.56|127.25|124.85|127.96|125.56|127.25|124.85|0
1651500800000|2022-05-02 14:13:20|127.6|125.2|127.35|124.95|127.6|125.2|127.35|124.95|0
1651500810000|2022-05-02 14:13:30|127.25|124.85|127.35|124.95|127.66|125.26|127.25|124.85|0
1651500820000|2022-05-02 14:13:40|126.84|124.44|126.74|124.34|127.1|124.7|126.74|124.34|0
1651500830000|2022-05-02 14:13:50|127.05|124.65|128.27|125.87|128.27|125.87|127.05|124.65|0
1651500840000|2022-05-02 14:14:00|127.96|125.56|128.57|126.17|128.68|126.28|127.96|125.56|0
1651500850000|2022-05-02 14:14:10|129.09|126.69|128.73|126.33|129.19|126.79|128.73|126.33|0
1651500860000|2022-05-02 14:14:20|128.88|126.48|129.09|126.69|129.09|126.69|128.68|126.28|0
1651500870000|2022-05-02 14:14:30|128.93|126.53|128.17|125.77|128.93|126.53|128.17|125.77|0
1651500880000|2022-05-02 14:14:40|128.11|125.71|128.37|125.97|128.47|126.07|128.11|125.71|0
1651500890000|2022-05-02 14:14:50|128.47|126.07|128.68|126.28|128.93|126.53|128.47|126.07|0
1651500900000|2022-05-02 14:15:00|128.57|126.17|127.86|125.46|128.57|126.17|127.86|125.46|0
1651500910000|2022-05-02 14:15:10|128.27|125.87|127.66|125.26|128.27|125.87|127.55|125.15|0
1651500920000|2022-05-02 14:15:20|127.96|125.56|127.45|125.05|127.96|125.56|127.45|125.05|0
1651500930000|2022-05-02 14:15:30|127.55|125.15|126.89|124.49|127.55|125.15|126.74|124.34|0
1651500940000|2022-05-02 14:15:40|127.05|124.65|126.84|124.44|127.05|124.65|126.54|124.14|0
1651500950000|2022-05-02 14:15:50|127.76|125.36|128.68|126.28|128.68|126.28|127.76|125.36|0
1651500960000|2022-05-02 14:16:00|127.96|125.56|127.45|125.05|127.96|125.56|127.35|124.95|0
1651500970000|2022-05-02 14:16:10|127.65|125.25|129.5|127.1|129.5|127.1|127.65|125.25|0
1651500980000|2022-05-02 14:16:20|129.29|126.89|129.29|126.89|129.6|127.2|129.29|126.89|0
1651500990000|2022-05-02 14:16:30|128.98|126.58|127.35|124.95|128.98|126.58|127.35|124.95|0
1651501000000|2022-05-02 14:16:40|127.25|124.85|127.25|124.85|127.65|125.25|127.15|124.75|0
1651501010000|2022-05-02 14:16:50|127.35|124.95|127.35|124.95|127.35|124.95|126.94|124.54|0
1651501020000|2022-05-02 14:17:00|127.25|124.85|126.94|124.54|127.25|124.85|126.94|124.54|0
1651501030000|2022-05-02 14:17:10|127.15|124.75|127.96|125.56|127.96|125.56|127.15|124.75|0
1651501040000|2022-05-02 14:17:20|128.16|125.76|128.57|126.17|128.57|126.17|128.06|125.66|0
1651501050000|2022-05-02 14:17:30|128.47|126.07|129.3|126.9|129.3|126.9|128.37|125.97|0
1651501060000|2022-05-02 14:17:40|129.92|127.52|128.48|126.08|129.92|127.52|128.48|126.08|0
1651501070000|2022-05-02 14:17:50|128.58|126.18|128.37|125.97|128.58|126.18|128.22|125.82|0
1651501080000|2022-05-02 14:18:00|127.86|125.46|127.97|125.57|128.17|125.77|127.86|125.46|0
1651501090000|2022-05-02 14:18:10|128.58|126.18|129.19|126.79|129.19|126.79|128.27|125.87|0
1651501100000|2022-05-02 14:18:20|130.54|128.14|130.64|128.24|130.74|128.34|130.38|127.98|0
1651501110000|2022-05-02 14:18:30|131.99|129.59|132.3|129.9|132.51|130.11|131.99|129.59|0
1651501120000|2022-05-02 14:18:40|132.93|130.53|132.3|129.9|133.14|130.74|132.3|129.9|0
1651501130000|2022-05-02 14:18:50|132.09|129.69|131.16|128.76|132.09|129.69|131.16|128.76|0
1651501140000|2022-05-02 14:19:00|131.36|128.96|131.68|129.28|131.68|129.28|131.36|128.96|0
1651501150000|2022-05-02 14:19:10|132.62|130.22|132.61|130.21|132.72|130.32|132.51|130.11|0
1651501160000|2022-05-02 14:19:20|132.72|130.32|132.04|129.64|132.72|130.32|132.04|129.64|0
1651501170000|2022-05-02 14:19:30|131.68|129.28|131.36|128.96|131.83|129.43|131.36|128.96|0
1651501180000|2022-05-02 14:19:40|132.14|129.74|132.61|130.21|132.61|130.21|131.99|129.59|0
1651501190000|2022-05-02 14:19:50|132.93|130.53|133.98|131.58|134.08|131.68|132.93|130.53|0
1651501200000|2022-05-02 14:20:00|133.35|130.95|133.56|131.16|133.56|131.16|133.24|130.84|0
1651501210000|2022-05-02 14:20:10|133.35|130.95|132.72|130.32|133.77|131.37|132.72|130.32|0
1651501220000|2022-05-02 14:20:20|132.41|130.01|132.72|130.32|132.72|130.32|132.41|130.01|0
1651501230000|2022-05-02 14:20:30|132.51|130.11|133.24|130.84|133.24|130.84|132.51|130.11|0
1651501240000|2022-05-02 14:20:40|132.87|130.47|132.4|130|132.87|130.47|132.4|130|0
1651501250000|2022-05-02 14:20:50|132.3|129.9|132.51|130.11|132.51|130.11|132.09|129.69|0
1651501260000|2022-05-02 14:21:00|131.88|129.48|132.61|130.21|132.61|130.21|131.83|129.43|0
1651501270000|2022-05-02 14:21:10|132.35|129.95|131.99|129.59|132.35|129.95|131.88|129.48|0
1651501280000|2022-05-02 14:21:20|132.3|129.9|132.35|129.95|132.35|129.95|131.57|129.17|0
1651501290000|2022-05-02 14:21:30|131.78|129.38|131.78|129.38|132.09|129.69|131.78|129.38|0
1651501300000|2022-05-02 14:21:40|131.99|129.59|133.56|131.16|133.56|131.16|131.99|129.59|0
1651501310000|2022-05-02 14:21:50|133.77|131.37|132.19|129.79|133.77|131.37|132.19|129.79|0
1651501320000|2022-05-02 14:22:00|132.61|130.21|132.72|130.32|133.14|130.74|132.61|130.21|0
1651501330000|2022-05-02 14:22:10|132.93|130.53|133.14|130.74|133.14|130.74|132.72|130.32|0
1651501340000|2022-05-02 14:22:20|132.4|130|131.26|128.86|132.4|130|131.26|128.86|0
1651501350000|2022-05-02 14:22:30|130.95|128.55|130.64|128.24|130.95|128.55|130.33|127.93|0
1651501360000|2022-05-02 14:22:40|131|128.6|132.19|129.79|132.19|129.79|131|128.6|0
1651501370000|2022-05-02 14:22:50|132.09|129.69|132.4|130|132.4|130|131.93|129.53|0
1651501380000|2022-05-02 14:23:00|132.09|129.69|132.09|129.69|132.4|130|132.09|129.69|0
1651501390000|2022-05-02 14:23:10|132.98|130.58|132.93|130.53|132.98|130.58|132.61|130.21|0
1651501400000|2022-05-02 14:23:20|132.72|130.32|133.66|131.26|133.66|131.26|132.72|130.32|0
1651501410000|2022-05-02 14:23:30|133.55|131.15|133.87|131.47|133.87|131.47|133.55|131.15|0
1651501420000|2022-05-02 14:23:40|133.76|131.36|134.19|131.79|134.19|131.79|133.76|131.36|0
1651501430000|2022-05-02 14:23:50|134.29|131.89|134.19|131.79|134.29|131.89|133.87|131.47|0
1651501440000|2022-05-02 14:24:00|134.29|131.89|135.34|132.94|135.66|133.26|134.08|131.68|0
1651501450000|2022-05-02 14:24:10|132.49|130.09|132.54|130.14|132.54|130.14|132.12|129.72|0
1651501460000|2022-05-02 14:24:20|133.7|131.3|136.55|134.15|136.55|134.15|133.7|131.3|0
1651501470000|2022-05-02 14:24:30|137.03|134.63|138.48|136.08|138.48|136.08|137.03|134.63|0
1651501480000|2022-05-02 14:24:40|137.62|135.22|137.94|135.54|137.94|135.54|137.4|135|0
1651501490000|2022-05-02 14:24:50|138.26|135.86|138.04|135.64|138.69|136.29|138.04|135.64|0
1651501500000|2022-05-02 14:25:00|138.26|135.86|137.08|134.68|138.26|135.86|137.08|134.68|0
1651501510000|2022-05-02 14:25:10|137.51|135.11|137.51|135.11|137.62|135.22|137.51|135.11|0
1651501520000|2022-05-02 14:25:20|137.88|135.48|138.26|135.86|138.31|135.91|137.88|135.48|0
1651501530000|2022-05-02 14:25:30|138.37|135.97|138.91|136.51|138.91|136.51|138.04|135.64|0
1651501540000|2022-05-02 14:25:40|139.12|136.72|139.12|136.72|139.55|137.15|139.12|136.72|0
1651501550000|2022-05-02 14:25:50|140.31|137.91|140.42|138.02|140.69|138.29|140.31|137.91|0
1651501560000|2022-05-02 14:26:00|141.29|138.89|141.51|139.11|141.73|139.33|141.29|138.89|0
1651501570000|2022-05-02 14:26:10|141.67|139.27|141.62|139.22|141.67|139.27|141.51|139.11|0
1651501580000|2022-05-02 14:26:20|141.94|139.54|143.37|140.97|143.48|141.08|141.94|139.54|0
1651501590000|2022-05-02 14:26:30|143.26|140.86|143.26|140.86|143.59|141.19|143.26|140.86|0
1651501600000|2022-05-02 14:26:40|143.59|141.19|146.95|144.55|147.72|145.32|143.26|140.86|0
1651501610000|2022-05-02 14:26:50|147.06|144.66|144.84|142.44|147.06|144.66|144.62|142.22|0
1651501620000|2022-05-02 14:27:00|142.49|140.09|141.12|138.72|142.49|140.09|141.12|138.72|0
1651501630000|2022-05-02 14:27:10|141.55|139.15|140.63|138.23|141.55|139.15|140.63|138.23|0
1651501640000|2022-05-02 14:27:20|140.68|138.28|141.61|139.21|141.61|139.21|140.68|138.28|0
1651501650000|2022-05-02 14:27:30|141.91|139.51|142.02|139.62|142.35|139.95|141.85|139.45|0
1651501660000|2022-05-02 14:27:40|141.91|139.51|141.91|139.51|141.91|139.51|141.91|139.51|0
1651501670000|2022-05-02 14:27:50|141.85|139.45|141.91|139.51|141.91|139.51|141.58|139.18|0
1651501680000|2022-05-02 14:28:00|141.8|139.4|142.02|139.62|142.13|139.73|141.8|139.4|0
1651501690000|2022-05-02 14:28:10|141.91|139.51|141.69|139.29|142.13|139.73|141.69|139.29|0
1651501700000|2022-05-02 14:28:20|141.25|138.85|141.85|139.45|141.85|139.45|141.25|138.85|0
1651501710000|2022-05-02 14:28:30|141.8|139.4|141.91|139.51|141.91|139.51|141.58|139.18|0
1651501720000|2022-05-02 14:28:40|141.8|139.4|142.67|140.27|142.67|140.27|141.8|139.4|0
1651501730000|2022-05-02 14:28:50|142.73|140.33|141.8|139.4|142.73|140.33|141.8|139.4|0
1651501740000|2022-05-02 14:29:00|142.07|139.67|142.56|140.16|142.56|140.16|142.07|139.67|0
1651501750000|2022-05-02 14:29:10|142.67|140.27|142.78|140.38|142.78|140.38|142.67|140.27|0
1651501760000|2022-05-02 14:29:20|143.11|140.71|143.11|140.71|143.22|140.82|143.11|140.71|0
1651501770000|2022-05-02 14:29:30|143|140.6|143.99|141.59|143.99|141.59|143|140.6|0
1651501780000|2022-05-02 14:29:40|143.88|141.48|144.54|142.14|144.54|142.14|143.88|141.48|0
1651501790000|2022-05-02 14:29:50|143.88|141.48|142.34|139.94|143.88|141.48|142.34|139.94|0
1651501800000|2022-05-02 14:30:00|143.44|141.04|143.88|141.48|143.99|141.59|143.44|141.04|0
1651501810000|2022-05-02 14:30:10|144.1|141.7|144.88|142.48|144.88|142.48|144.1|141.7|0
1651501820000|2022-05-02 14:30:20|145.1|142.7|145.98|143.58|146.15|143.75|145.1|142.7|0
1651501830000|2022-05-02 14:30:30|145.76|143.36|146.43|144.03|146.43|144.03|145.76|143.36|0
1651501840000|2022-05-02 14:30:40|146.88|144.48|145.87|143.47|146.88|144.48|145.87|143.47|0
1651501850000|2022-05-02 14:30:50|145.76|143.36|146.32|143.92|146.43|144.03|145.76|143.36|0
1651501860000|2022-05-02 14:31:00|146.76|144.36|147.32|144.92|147.32|144.92|146.65|144.25|0
1651501870000|2022-05-02 14:31:10|147.55|145.15|147.88|145.48|148.67|146.27|147.55|145.15|0
1651501880000|2022-05-02 14:31:20|148.56|146.16|149.01|146.61|149.01|146.61|148.33|145.93|0
1651501890000|2022-05-02 14:31:30|148.78|146.38|148.56|146.16|148.84|146.44|148.56|146.16|0
1651501900000|2022-05-02 14:31:40|148.67|146.27|147.99|145.59|148.89|146.49|147.99|145.59|0
1651501910000|2022-05-02 14:31:50|148.11|145.71|146.88|144.48|148.11|145.71|146.88|144.48|0
1651501920000|2022-05-02 14:32:00|146.76|144.36|147.77|145.37|147.77|145.37|146.54|144.14|0
1651501930000|2022-05-02 14:32:10|148.33|145.93|147.32|144.92|148.33|145.93|147.32|144.92|0
1651501940000|2022-05-02 14:32:20|147.04|144.64|146.76|144.36|147.1|144.7|146.76|144.36|0
1651501950000|2022-05-02 14:32:30|147.32|144.92|147.26|144.86|147.55|145.15|147.26|144.86|0
1651501960000|2022-05-02 14:32:40|147.1|144.7|146.99|144.59|147.1|144.7|146.87|144.47|0
1651501970000|2022-05-02 14:32:50|146.82|144.42|146.76|144.36|146.82|144.42|146.76|144.36|0
1651501980000|2022-05-02 14:33:00|146.59|144.19|146.32|143.92|146.59|144.19|145.98|143.58|0
1651501990000|2022-05-02 14:33:10|145.98|143.58|145.98|143.58|146.26|143.86|145.98|143.58|0
1651502000000|2022-05-02 14:33:20|145.87|143.47|145.87|143.47|145.98|143.58|145.87|143.47|0
1651502010000|2022-05-02 14:33:30|145.65|143.25|145.98|143.58|146.09|143.69|145.65|143.25|0
1651502020000|2022-05-02 14:33:40|145.76|143.36|146.43|144.03|146.43|144.03|145.76|143.36|0
1651502030000|2022-05-02 14:33:50|146.09|143.69|146.54|144.14|146.54|144.14|146.09|143.69|0
1651502040000|2022-05-02 14:34:00|146.65|144.25|146.76|144.36|146.98|144.58|146.65|144.25|0
1651502050000|2022-05-02 14:34:10|147.21|144.81|147.1|144.7|147.21|144.81|147.1|144.7|0
1651502060000|2022-05-02 14:34:20|147.21|144.81|146.87|144.47|147.32|144.92|146.87|144.47|0
1651502070000|2022-05-02 14:34:30|146.54|144.14|146.59|144.19|146.59|144.19|146.32|143.92|0
1651502080000|2022-05-02 14:34:40|146.43|144.03|146.09|143.69|146.43|144.03|146.09|143.69|0
1651502090000|2022-05-02 14:34:50|146.2|143.8|145.98|143.58|146.2|143.8|145.98|143.58|0
1651502100000|2022-05-02 14:35:00|145.65|143.25|146.09|143.69|146.54|144.14|145.65|143.25|0
1651502110000|2022-05-02 14:35:10|145.98|143.58|145.2|142.8|145.98|143.58|145.2|142.8|0
1651502120000|2022-05-02 14:35:20|145.54|143.14|146.2|143.8|146.2|143.8|145.54|143.14|0
1651502130000|2022-05-02 14:35:30|145.76|143.36|144.92|142.52|145.76|143.36|144.92|142.52|0
1651502140000|2022-05-02 14:35:40|143.88|141.48|143.22|140.82|143.88|141.48|143.22|140.82|0
1651502150000|2022-05-02 14:35:50|143.77|141.37|143.22|140.82|143.77|141.37|143.22|140.82|0
1651502160000|2022-05-02 14:36:00|143.11|140.71|142.78|140.38|143.11|140.71|142.39|139.99|0
1651502170000|2022-05-02 14:36:10|142.56|140.16|142.78|140.38|142.78|140.38|142.12|139.72|0
1651502180000|2022-05-02 14:36:20|143.11|140.71|142.56|140.16|143.11|140.71|142.56|140.16|0
1651502190000|2022-05-02 14:36:30|142.78|140.38|143.22|140.82|143.22|140.82|142.78|140.38|0
1651502200000|2022-05-02 14:36:40|143.11|140.71|142.67|140.27|143.21|140.81|142.67|140.27|0
1651502210000|2022-05-02 14:36:50|142.45|140.05|141.24|138.84|142.45|140.05|141.24|138.84|0
1651502220000|2022-05-02 14:37:00|141.46|139.06|141.79|139.39|141.79|139.39|141.24|138.84|0
1651502230000|2022-05-02 14:37:10|142.12|139.72|142.99|140.59|142.99|140.59|142.12|139.72|0
1651502240000|2022-05-02 14:37:20|143.82|141.42|143.32|140.92|143.82|141.42|143.32|140.92|0
1651502250000|2022-05-02 14:37:30|143.76|141.36|143.54|141.14|144.21|141.81|143.54|141.14|0
1651502260000|2022-05-02 14:37:40|143.32|140.92|143.43|141.03|143.43|141.03|143.21|140.81|0
1651502270000|2022-05-02 14:37:50|143.6|141.2|143.43|141.03|143.6|141.2|143.1|140.7|0
1651502280000|2022-05-02 14:38:00|143.1|140.7|143.38|140.98|143.65|141.25|143.1|140.7|0
1651502290000|2022-05-02 14:38:10|143.1|140.7|143.32|140.92|143.32|140.92|143.1|140.7|0
1651502300000|2022-05-02 14:38:20|143.21|140.81|143.21|140.81|143.54|141.14|143.21|140.81|0
1651502310000|2022-05-02 14:38:30|143.1|140.7|142.66|140.26|143.1|140.7|142.55|140.15|0
1651502320000|2022-05-02 14:38:40|143.54|141.14|143.65|141.25|143.65|141.25|143.32|140.92|0
1651502330000|2022-05-02 14:38:50|143.43|141.03|142.23|139.83|143.43|141.03|142.23|139.83|0
1651502340000|2022-05-02 14:39:00|141.9|139.5|141.46|139.06|141.9|139.5|141.35|138.95|0
1651502350000|2022-05-02 14:39:10|141.68|139.28|142.94|140.54|142.94|140.54|141.68|139.28|0
1651502360000|2022-05-02 14:39:20|143.32|140.92|142.44|140.04|143.32|140.92|142.44|140.04|0
1651502370000|2022-05-02 14:39:30|142.12|139.72|142.44|140.04|142.44|140.04|142.01|139.61|0
1651502380000|2022-05-02 14:39:40|142.99|140.59|143.32|140.92|143.54|141.14|142.99|140.59|0
1651502390000|2022-05-02 14:39:50|143.87|141.47|143.65|141.25|143.87|141.47|143.54|141.14|0
1651502400000|2022-05-02 14:40:00|143.98|141.58|144.65|142.25|144.65|142.25|143.98|141.58|0
1651502410000|2022-05-02 14:40:10|144.76|142.36|143.76|141.36|144.76|142.36|143.76|141.36|0
1651502420000|2022-05-02 14:40:20|143.54|141.14|143.43|141.03|143.76|141.36|143.43|141.03|0
1651502430000|2022-05-02 14:40:30|143.1|140.7|143.32|140.92|143.32|140.92|142.77|140.37|0
1651502440000|2022-05-02 14:40:40|143.1|140.7|143.32|140.92|143.32|140.92|142.77|140.37|0
1651502450000|2022-05-02 14:40:50|143.43|141.03|143.43|141.03|143.98|141.58|143.43|141.03|0
1651502460000|2022-05-02 14:41:00|143.76|141.36|144.53|142.13|144.53|142.13|143.76|141.36|0
1651502470000|2022-05-02 14:41:10|144.48|142.08|144.2|141.8|144.48|142.08|144.09|141.69|0
1651502480000|2022-05-02 14:41:20|143.98|141.58|143.32|140.92|143.98|141.58|143.32|140.92|0
1651502490000|2022-05-02 14:41:30|143.1|140.7|143.21|140.81|143.43|141.03|142.99|140.59|0
1651502500000|2022-05-02 14:41:40|143.76|141.36|143.46|141.06|143.98|141.58|143.46|141.06|0
1651502510000|2022-05-02 14:41:50|143.35|140.95|143.68|141.28|143.68|141.28|143.35|140.95|0
1651502520000|2022-05-02 14:42:00|143.24|140.84|143.68|141.28|143.68|141.28|143.24|140.84|0
1651502530000|2022-05-02 14:42:10|143.79|141.39|144.13|141.73|144.24|141.84|143.79|141.39|0
1651502540000|2022-05-02 14:42:20|144.07|141.67|144.35|141.95|144.68|142.28|144.07|141.67|0
1651502550000|2022-05-02 14:42:30|144.57|142.17|145.35|142.95|145.35|142.95|144.57|142.17|0
1651502560000|2022-05-02 14:42:40|146.46|144.06|145.79|143.39|146.57|144.17|145.79|143.39|0
1651502570000|2022-05-02 14:42:50|145.68|143.28|145.23|142.83|145.68|143.28|145.12|142.72|0
1651502580000|2022-05-02 14:43:00|144.68|142.28|144.9|142.5|144.9|142.5|144.68|142.28|0
1651502590000|2022-05-02 14:43:10|145.79|143.39|145.23|142.83|145.79|143.39|145.12|142.72|0
1651502600000|2022-05-02 14:43:20|144.9|142.5|145.23|142.83|145.23|142.83|144.9|142.5|0
1651502610000|2022-05-02 14:43:30|144.68|142.28|144.57|142.17|144.79|142.39|144.57|142.17|0
1651502620000|2022-05-02 14:43:40|144.79|142.39|144.35|141.95|144.79|142.39|144.35|141.95|0
1651502630000|2022-05-02 14:43:50|144.46|142.06|143.9|141.5|144.46|142.06|143.9|141.5|0
1651502640000|2022-05-02 14:44:00|143.68|141.28|142.8|140.4|143.68|141.28|142.8|140.4|0
1651502650000|2022-05-02 14:44:10|142.91|140.51|143.02|140.62|143.02|140.62|142.91|140.51|0
1651502660000|2022-05-02 14:44:20|142.91|140.51|141.43|139.03|142.91|140.51|141.43|139.03|0
1651502670000|2022-05-02 14:44:30|141.49|139.09|141.27|138.87|141.49|139.09|141.16|138.76|0
1651502680000|2022-05-02 14:44:40|141.38|138.98|140.72|138.32|141.38|138.98|140.72|138.32|0
1651502690000|2022-05-02 14:44:50|139.74|137.34|140.29|137.89|140.5|138.1|139.74|137.34|0
1651502700000|2022-05-02 14:45:00|140.07|137.67|139.74|137.34|140.07|137.67|139.74|137.34|0
1651502710000|2022-05-02 14:45:10|139.85|137.45|139.53|137.13|139.85|137.45|139.53|137.13|0
1651502720000|2022-05-02 14:45:20|139.31|136.91|139.63|137.23|139.63|137.23|139.31|136.91|0
1651502730000|2022-05-02 14:45:30|139.85|137.45|139.96|137.56|139.96|137.56|139.63|137.23|0
1651502740000|2022-05-02 14:45:40|140.72|138.32|140.12|137.72|140.72|138.32|140.12|137.72|0
1651502750000|2022-05-02 14:45:50|140.34|137.94|140.61|138.21|140.72|138.32|140.34|137.94|0
1651502760000|2022-05-02 14:46:00|140.83|138.43|140.83|138.43|140.83|138.43|140.39|137.99|0
1651502770000|2022-05-02 14:46:10|140.72|138.32|140.77|138.37|141.16|138.76|140.72|138.32|0
1651502780000|2022-05-02 14:46:20|140.5|138.1|140.94|138.54|141.48|139.08|140.5|138.1|0
1651502790000|2022-05-02 14:46:30|140.72|138.32|140.5|138.1|140.72|138.32|140.5|138.1|0
1651502800000|2022-05-02 14:46:40|140.23|137.83|140.18|137.78|140.23|137.83|140.18|137.78|0
1651502810000|2022-05-02 14:46:50|139.85|137.45|140.5|138.1|140.5|138.1|139.85|137.45|0
1651502820000|2022-05-02 14:47:00|140.34|137.94|139.96|137.56|140.34|137.94|139.96|137.56|0
1651502830000|2022-05-02 14:47:10|140.17|137.77|138.87|136.47|140.17|137.77|138.87|136.47|0
1651502840000|2022-05-02 14:47:20|138.93|136.53|139.2|136.8|139.2|136.8|138.87|136.47|0
1651502850000|2022-05-02 14:47:30|138.87|136.47|138.98|136.58|138.98|136.58|138.77|136.37|0
1651502860000|2022-05-02 14:47:40|139.74|137.34|139.41|137.01|139.85|137.45|139.41|137.01|0
1651502870000|2022-05-02 14:47:50|139.52|137.12|139.31|136.91|139.52|137.12|139.2|136.8|0
1651502880000|2022-05-02 14:48:00|139.52|137.12|139.09|136.69|139.52|137.12|139.09|136.69|0
1651502890000|2022-05-02 14:48:10|138.87|136.47|138.66|136.26|139.41|137.01|138.66|136.26|0
1651502900000|2022-05-02 14:48:20|138.55|136.15|138.33|135.93|138.55|136.15|138.33|135.93|0
1651502910000|2022-05-02 14:48:30|138.12|135.72|139.31|136.91|139.31|136.91|138.12|135.72|0
1651502920000|2022-05-02 14:48:40|139.47|137.07|139.41|137.01|139.47|137.07|138.87|136.47|0
1651502930000|2022-05-02 14:48:50|139.31|136.91|139.31|136.91|139.31|136.91|138.87|136.47|0
1651502940000|2022-05-02 14:49:00|138.98|136.58|138.76|136.36|139.09|136.69|138.76|136.36|0
1651502950000|2022-05-02 14:49:10|138.87|136.47|138.66|136.26|138.98|136.58|138.55|136.15|0
1651502960000|2022-05-02 14:49:20|138.82|136.42|138.44|136.04|138.82|136.42|138.23|135.83|0
1651502970000|2022-05-02 14:49:30|138.55|136.15|138.38|135.98|138.55|136.15|138.38|135.98|0
1651502980000|2022-05-02 14:49:40|138.44|136.04|139.2|136.8|139.2|136.8|138.44|136.04|0
1651502990000|2022-05-02 14:49:50|139.25|136.85|139.3|136.9|139.3|136.9|139.03|136.63|0
1651503000000|2022-05-02 14:50:00|139.46|137.06|139.3|136.9|139.74|137.34|139.3|136.9|0
1651503010000|2022-05-02 14:50:10|138.98|136.58|139.3|136.9|139.3|136.9|138.76|136.36|0
1651503020000|2022-05-02 14:50:20|138.98|136.58|137.69|135.29|138.98|136.58|137.69|135.29|0
1651503030000|2022-05-02 14:50:30|138.22|135.82|138.12|135.72|138.22|135.82|138.12|135.72|0
1651503040000|2022-05-02 14:50:40|138.44|136.04|138.22|135.82|138.44|136.04|137.9|135.5|0
1651503050000|2022-05-02 14:50:50|138.44|136.04|138.55|136.15|138.55|136.15|138.44|136.04|0
1651503060000|2022-05-02 14:51:00|138.33|135.93|138.01|135.61|138.33|135.93|137.9|135.5|0
1651503070000|2022-05-02 14:51:10|137.79|135.39|137.69|135.29|138.01|135.61|137.69|135.29|0
1651503080000|2022-05-02 14:51:20|137.36|134.96|137.04|134.64|137.47|135.07|137.04|134.64|0
1651503090000|2022-05-02 14:51:30|137.15|134.75|136.51|134.11|137.15|134.75|136.51|134.11|0
1651503100000|2022-05-02 14:51:40|136.83|134.43|136.72|134.32|137.04|134.64|136.72|134.32|0
1651503110000|2022-05-02 14:51:50|137.04|134.64|137.79|135.39|138.12|135.72|137.04|134.64|0
1651503120000|2022-05-02 14:52:00|138.76|136.36|137.63|135.23|138.76|136.36|137.63|135.23|0
1651503130000|2022-05-02 14:52:10|137.26|134.86|136.61|134.21|137.26|134.86|136.61|134.21|0
1651503140000|2022-05-02 14:52:20|136.83|134.43|136.83|134.43|136.93|134.53|136.83|134.43|0
1651503150000|2022-05-02 14:52:30|136.93|134.53|136.93|134.53|137.47|135.07|136.93|134.53|0
1651503160000|2022-05-02 14:52:40|136.83|134.43|137.47|135.07|137.47|135.07|136.72|134.32|0
1651503170000|2022-05-02 14:52:50|136.93|134.53|137.26|134.86|137.26|134.86|136.93|134.53|0
1651503180000|2022-05-02 14:53:00|136.66|134.26|136.83|134.43|136.83|134.43|136.66|134.26|0
1651503190000|2022-05-02 14:53:10|137.25|134.85|138.11|135.71|138.11|135.71|137.25|134.85|0
1651503200000|2022-05-02 14:53:20|137.58|135.18|137.79|135.39|137.79|135.39|137.47|135.07|0
1651503210000|2022-05-02 14:53:30|137.36|134.96|136.61|134.21|137.36|134.96|136.51|134.11|0
1651503220000|2022-05-02 14:53:40|136.72|134.32|136.83|134.43|136.83|134.43|136.51|134.11|0
1651503230000|2022-05-02 14:53:50|136.93|134.53|137.15|134.75|137.47|135.07|136.93|134.53|0
1651503240000|2022-05-02 14:54:00|136.72|134.32|136.4|134|137.15|134.75|136.4|134|0
1651503250000|2022-05-02 14:54:10|136.18|133.78|137.79|135.39|137.79|135.39|136.18|133.78|0
1651503260000|2022-05-02 14:54:20|137.9|135.5|137.95|135.55|138.01|135.61|137.9|135.5|0
1651503270000|2022-05-02 14:54:30|138.11|135.71|138.22|135.82|138.22|135.82|138.06|135.66|0
1651503280000|2022-05-02 14:54:40|138.33|135.93|138.01|135.61|138.33|135.93|138.01|135.61|0
1651503290000|2022-05-02 14:54:50|137.9|135.5|136.93|134.53|137.9|135.5|136.93|134.53|0
1651503300000|2022-05-02 14:55:00|136.61|134.21|135.76|133.36|136.72|134.32|135.76|133.36|0
1651503310000|2022-05-02 14:55:10|135.33|132.93|136.18|133.78|136.18|133.78|135.33|132.93|0
1651503320000|2022-05-02 14:55:20|135.97|133.57|136.23|133.83|136.61|134.21|135.97|133.57|0
1651503330000|2022-05-02 14:55:30|136.18|133.78|136.61|134.21|136.61|134.21|136.08|133.68|0
1651503340000|2022-05-02 14:55:40|136.98|134.58|137.25|134.85|137.47|135.07|136.93|134.53|0
1651503350000|2022-05-02 14:55:50|137.79|135.39|138|135.6|138.16|135.76|137.79|135.39|0
1651503360000|2022-05-02 14:56:00|138.65|136.25|138.65|136.25|138.98|136.58|138.65|136.25|0
1651503370000|2022-05-02 14:56:10|138.81|136.41|138.76|136.36|138.97|136.57|138.76|136.36|0
1651503380000|2022-05-02 14:56:20|138.33|135.93|137.79|135.39|138.33|135.93|137.57|135.17|0
1651503390000|2022-05-02 14:56:30|137.57|135.17|137.04|134.64|137.57|135.17|137.04|134.64|0
1651503400000|2022-05-02 14:56:40|136.5|134.1|136.08|133.68|136.5|134.1|136.08|133.68|0
1651503410000|2022-05-02 14:56:50|135.97|133.57|135.76|133.36|136.02|133.62|135.76|133.36|0
1651503420000|2022-05-02 14:57:00|135.12|132.72|133.95|131.55|135.12|132.72|133.95|131.55|0
1651503430000|2022-05-02 14:57:10|133.32|130.92|133.53|131.13|133.53|131.13|133.22|130.82|0
1651503440000|2022-05-02 14:57:20|133.74|131.34|133.74|131.34|133.85|131.45|133.53|131.13|0
1651503450000|2022-05-02 14:57:30|133.53|131.13|133.95|131.55|134|131.6|133.53|131.13|0
1651503460000|2022-05-02 14:57:40|133.53|131.13|133.85|131.45|134.16|131.76|133.53|131.13|0
1651503470000|2022-05-02 14:57:50|134.06|131.66|133.95|131.55|134.06|131.66|133.95|131.55|0
1651503480000|2022-05-02 14:58:00|134.48|132.08|134.43|132.03|134.48|132.08|134.27|131.87|0
1651503490000|2022-05-02 14:58:10|134.48|132.08|134.48|132.08|134.48|132.08|134.37|131.97|0
1651503500000|2022-05-02 14:58:20|134.37|131.97|134.8|132.4|134.8|132.4|134.37|131.97|0
1651503510000|2022-05-02 14:58:30|134.9|132.5|134.69|132.29|134.9|132.5|134.48|132.08|0
1651503520000|2022-05-02 14:58:40|134.37|131.97|134.48|132.08|135.01|132.61|134.37|131.97|0
1651503530000|2022-05-02 14:58:50|134.27|131.87|134.53|132.13|134.69|132.29|134.06|131.66|0
1651503540000|2022-05-02 14:59:00|134.37|131.97|134.16|131.76|134.59|132.19|134.16|131.76|0
1651503550000|2022-05-02 14:59:10|134.37|131.97|134.48|132.08|134.48|132.08|134.37|131.97|0
1651503560000|2022-05-02 14:59:20|134.9|132.5|134.59|132.19|134.9|132.5|134.27|131.87|0
1651503570000|2022-05-02 14:59:30|133.85|131.45|133.74|131.34|134.06|131.66|133.74|131.34|0
1651503580000|2022-05-02 14:59:40|133.21|130.81|133.21|130.81|133.21|130.81|132.69|130.29|0
1651503590000|2022-05-02 14:59:50|133|130.6|133.21|130.81|133.21|130.81|132.79|130.39|0
1651503600000|2022-05-02 15:00:00|133.77|130.89|133.5|130.62|133.77|130.89|133.24|130.36|0
1651503610000|2022-05-02 15:00:10|133.56|130.68|133.24|130.36|133.56|130.68|133.24|130.36|0
1651503620000|2022-05-02 15:00:20|133.14|130.26|133.03|130.15|133.14|130.26|132.82|129.94|0
1651503630000|2022-05-02 15:00:30|133.56|130.68|134.08|131.2|134.08|131.2|133.45|130.57|0
1651503640000|2022-05-02 15:00:40|133.77|130.89|132.93|130.05|133.77|130.89|132.93|130.05|0
1651503650000|2022-05-02 15:00:50|132.3|129.42|132.4|129.52|132.4|129.52|131.98|129.1|0
1651503660000|2022-05-02 15:01:00|132.19|129.31|132.93|130.05|132.93|130.05|132.19|129.31|0
1651503670000|2022-05-02 15:01:10|132.51|129.63|132.3|129.42|132.72|129.84|132.3|129.42|0
1651503680000|2022-05-02 15:01:20|132.4|129.52|132.3|129.42|132.4|129.52|132.09|129.21|0
1651503690000|2022-05-02 15:01:30|131.98|129.1|132.14|129.26|132.3|129.42|131.98|129.1|0
1651503700000|2022-05-02 15:01:40|132.19|129.31|131.88|129|132.19|129.31|131.77|128.89|0
1651503710000|2022-05-02 15:01:50|132.09|129.21|132.09|129.21|132.09|129.21|132.03|129.15|0
1651503720000|2022-05-02 15:02:00|131.98|129.1|131.57|128.69|131.98|129.1|131.51|128.63|0
1651503730000|2022-05-02 15:02:10|131.15|128.27|131.46|128.58|131.46|128.58|130.78|127.9|0
1651503740000|2022-05-02 15:02:20|131.36|128.48|131.57|128.69|131.88|129|131.36|128.48|0
1651503750000|2022-05-02 15:02:30|130.94|128.06|131.25|128.37|131.25|128.37|130.94|128.06|0
1651503760000|2022-05-02 15:02:40|131.36|128.48|131.04|128.16|131.57|128.69|131.04|128.16|0
1651503770000|2022-05-02 15:02:50|131.15|128.27|130.84|127.96|131.46|128.58|130.84|127.96|0
1651503780000|2022-05-02 15:03:00|130.42|127.54|130.84|127.96|130.84|127.96|130.42|127.54|0
1651503790000|2022-05-02 15:03:10|130.73|127.85|129.9|127.02|130.73|127.85|129.9|127.02|0
1651503800000|2022-05-02 15:03:20|128.67|125.79|128.98|126.1|128.98|126.1|128.67|125.79|0
1651503810000|2022-05-02 15:03:30|129.18|126.3|128.56|125.68|129.18|126.3|128.56|125.68|0
1651503820000|2022-05-02 15:03:40|128.67|125.79|129.08|126.2|129.28|126.4|128.67|125.79|0
1651503830000|2022-05-02 15:03:50|129.18|126.3|128.46|125.58|129.18|126.3|128.46|125.58|0
1651503840000|2022-05-02 15:04:00|128.26|125.38|127.95|125.07|128.26|125.38|127.85|124.97|0
1651503850000|2022-05-02 15:04:10|128.05|125.17|128.26|125.38|128.46|125.58|128.05|125.17|0
1651503860000|2022-05-02 15:04:20|128.05|125.17|127.85|124.97|128.05|125.17|127.85|124.97|0
1651503870000|2022-05-02 15:04:30|127.33|124.45|127.23|124.35|127.33|124.45|127.23|124.35|0
1651503880000|2022-05-02 15:04:40|127.33|124.45|127.33|124.45|127.44|124.56|127.33|124.45|0
1651503890000|2022-05-02 15:04:50|127.13|124.25|127.03|124.15|127.23|124.35|127.03|124.15|0
1651503900000|2022-05-02 15:05:00|127.13|124.25|127.23|124.35|127.23|124.35|126.93|124.05|0
1651503910000|2022-05-02 15:05:10|127.33|124.45|127.13|124.25|127.33|124.45|127.13|124.25|0
1651503920000|2022-05-02 15:05:20|127.44|124.56|128.05|125.17|128.05|125.17|127.33|124.45|0
1651503930000|2022-05-02 15:05:30|128.15|125.27|127.54|124.66|128.15|125.27|127.54|124.66|0
1651503940000|2022-05-02 15:05:40|127.84|124.96|128.66|125.78|128.66|125.78|127.84|124.96|0
1651503950000|2022-05-02 15:05:50|128.56|125.68|128.56|125.68|128.56|125.68|128.46|125.58|0
1651503960000|2022-05-02 15:06:00|128.25|125.37|129.28|126.4|129.28|126.4|127.33|124.45|0
1651503970000|2022-05-02 15:06:10|129.49|126.61|129.49|126.61|129.49|126.61|129.28|126.4|0
1651503980000|2022-05-02 15:06:20|129.8|126.92|129.38|126.5|129.8|126.92|129.38|126.5|0
1651503990000|2022-05-02 15:06:30|129.49|126.61|130.52|127.64|130.52|127.64|129.49|126.61|0
1651504000000|2022-05-02 15:06:40|131.77|128.89|131.04|128.16|131.77|128.89|131.04|128.16|0
1651504010000|2022-05-02 15:06:50|130.73|127.85|130.31|127.43|130.73|127.85|130|127.12|0
1651504020000|2022-05-02 15:07:00|130.63|127.75|131.35|128.47|131.35|128.47|130.63|127.75|0
1651504030000|2022-05-02 15:07:10|131.15|128.27|130.42|127.54|131.15|128.27|130.42|127.54|0
1651504040000|2022-05-02 15:07:20|130.21|127.33|130.21|127.33|130.31|127.43|130.21|127.33|0
1651504050000|2022-05-02 15:07:30|130.52|127.64|130.83|127.95|130.83|127.95|130.52|127.64|0
1651504060000|2022-05-02 15:07:40|130.31|127.43|129.85|126.97|130.42|127.54|129.85|126.97|0
1651504070000|2022-05-02 15:07:50|129.9|127.02|130.31|127.43|130.42|127.54|129.9|127.02|0
1651504080000|2022-05-02 15:08:00|130.11|127.23|129.9|127.02|130.21|127.33|129.9|127.02|0
1651504090000|2022-05-02 15:08:10|130|127.12|130|127.12|130.52|127.64|130|127.12|0
1651504100000|2022-05-02 15:08:20|129.9|127.02|129.18|126.3|129.9|127.02|129.18|126.3|0
1651504110000|2022-05-02 15:08:30|129.07|126.19|129.07|126.19|129.12|126.24|129.07|126.19|0
1651504120000|2022-05-02 15:08:40|129.28|126.4|129.49|126.61|129.49|126.61|129.28|126.4|0
1651504130000|2022-05-02 15:08:50|129.38|126.5|129.59|126.71|129.59|126.71|129.28|126.4|0
1651504140000|2022-05-02 15:09:00|129.49|126.61|129.69|126.81|129.69|126.81|129.49|126.61|0
1651504150000|2022-05-02 15:09:10|130.42|127.54|129.9|127.02|130.42|127.54|129.49|126.61|0
1651504160000|2022-05-02 15:09:20|129.8|126.92|129.59|126.71|129.8|126.92|129.49|126.61|0
1651504170000|2022-05-02 15:09:30|129.9|127.02|129.8|126.92|129.9|127.02|129.59|126.71|0
1651504180000|2022-05-02 15:09:40|129.9|127.02|129.9|127.02|130.21|127.33|129.9|127.02|0
1651504190000|2022-05-02 15:09:50|130.05|127.17|130.42|127.54|130.62|127.74|130|127.12|0
1651504200000|2022-05-02 15:10:00|130.52|127.64|130.21|127.33|130.62|127.74|130.21|127.33|0
1651504210000|2022-05-02 15:10:10|130.1|127.22|130|127.12|130.42|127.54|130|127.12|0
1651504220000|2022-05-02 15:10:20|129.79|126.91|129.38|126.5|129.79|126.91|129.38|126.5|0
1651504230000|2022-05-02 15:10:30|129.18|126.3|128.97|126.09|129.28|126.4|128.97|126.09|0
1651504240000|2022-05-02 15:10:40|128.87|125.99|129.07|126.19|129.18|126.3|128.87|125.99|0
1651504250000|2022-05-02 15:10:50|128.76|125.88|129.07|126.19|129.07|126.19|128.76|125.88|0
1651504260000|2022-05-02 15:11:00|129.17|126.29|129.07|126.19|129.17|126.29|129.07|126.19|0
1651504270000|2022-05-02 15:11:10|129.28|126.4|128.45|125.57|129.28|126.4|128.45|125.57|0
1651504280000|2022-05-02 15:11:20|128.66|125.78|129.07|126.19|129.07|126.19|128.66|125.78|0
1651504290000|2022-05-02 15:11:30|129.17|126.29|128.45|125.57|129.17|126.29|128.45|125.57|0
1651504300000|2022-05-02 15:11:40|128.76|125.88|129.07|126.19|129.07|126.19|128.66|125.78|0
1651504310000|2022-05-02 15:11:50|129.28|126.4|131.24|128.36|131.34|128.46|129.28|126.4|0
1651504320000|2022-05-02 15:12:00|131.34|128.46|131.5|128.62|131.97|129.09|131.34|128.46|0
1651504330000|2022-05-02 15:12:10|131.45|128.57|131.97|129.09|131.97|129.09|131.45|128.57|0
1651504340000|2022-05-02 15:12:20|131.96|129.08|139.2|136.32|139.2|136.32|131.96|129.08|0
1651504350000|2022-05-02 15:12:30|139.41|136.53|141.08|138.2|141.08|138.2|139.41|136.53|0
1651504360000|2022-05-02 15:12:40|140.97|138.09|130.11|127.23|140.97|138.09|129.85|126.97|0
1651504370000|2022-05-02 15:12:50|130.06|127.18|130.78|127.9|131.09|128.21|130.06|127.18|0
1651504380000|2022-05-02 15:13:00|131.09|128.21|130.57|127.69|131.09|128.21|130.57|127.69|0
1651504390000|2022-05-02 15:13:10|130.68|127.8|132.86|129.98|132.86|129.98|130.68|127.8|0
1651504400000|2022-05-02 15:13:20|132.65|129.77|132.49|129.61|132.65|129.77|132.34|129.46|0
1651504410000|2022-05-02 15:13:30|132.23|129.35|131.82|128.94|132.23|129.35|131.82|128.94|0
1651504420000|2022-05-02 15:13:40|131.51|128.63|131.4|128.52|131.87|128.99|131.4|128.52|0
1651504430000|2022-05-02 15:13:50|131.61|128.73|131.45|128.57|131.92|129.04|131.45|128.57|0
1651504440000|2022-05-02 15:14:00|131.51|128.63|131.61|128.73|131.61|128.73|131.19|128.31|0
1651504450000|2022-05-02 15:14:10|131.92|129.04|132.18|129.3|132.23|129.35|131.92|129.04|0
1651504460000|2022-05-02 15:14:20|132.03|129.15|132.49|129.61|132.49|129.61|132.03|129.15|0
1651504470000|2022-05-02 15:14:30|132.34|129.46|132.23|129.35|132.34|129.46|132.03|129.15|0
1651504480000|2022-05-02 15:14:40|132.28|129.4|132.44|129.56|132.55|129.67|132.18|129.3|0
1651504490000|2022-05-02 15:14:50|132.65|129.77|133.7|130.82|133.7|130.82|132.65|129.77|0
1651504500000|2022-05-02 15:15:00|133.59|130.71|132.34|129.46|133.59|130.71|132.34|129.46|0
1651504510000|2022-05-02 15:15:10|132.65|129.77|131.71|128.83|132.65|129.77|131.71|128.83|0
1651504520000|2022-05-02 15:15:20|131.92|129.04|132.02|129.14|132.13|129.25|131.92|129.04|0
1651504530000|2022-05-02 15:15:30|132.44|129.56|132.55|129.67|132.65|129.77|132.44|129.56|0
1651504540000|2022-05-02 15:15:40|132.76|129.88|133.17|130.29|133.17|130.29|132.76|129.88|0
1651504550000|2022-05-02 15:15:50|132.86|129.98|131.5|128.62|132.86|129.98|131.5|128.62|0
1651504560000|2022-05-02 15:16:00|130.88|128|129.64|126.76|130.88|128|129.64|126.76|0
1651504570000|2022-05-02 15:16:10|129.85|126.97|129.95|127.07|130.05|127.17|129.85|126.97|0
1651504580000|2022-05-02 15:16:20|129.74|126.86|129.33|126.45|129.85|126.97|129.33|126.45|0
1651504590000|2022-05-02 15:16:30|129.23|126.35|129.64|126.76|129.64|126.76|129.02|126.14|0
1651504600000|2022-05-02 15:16:40|129.33|126.45|129.13|126.25|129.33|126.45|129.13|126.25|0
1651504610000|2022-05-02 15:16:50|128.92|126.04|128.72|125.84|129.02|126.14|128.72|125.84|0
1651504620000|2022-05-02 15:17:00|128.31|125.43|127.79|124.91|128.31|125.43|127.79|124.91|0
1651504630000|2022-05-02 15:17:10|127.69|124.81|126.78|123.9|127.69|124.81|126.78|123.9|0
1651504640000|2022-05-02 15:17:20|126.88|124|125.97|123.09|126.88|124|125.97|123.09|0
1651504650000|2022-05-02 15:17:30|126.17|123.29|125.76|122.88|126.17|123.29|125.36|122.48|0
1651504660000|2022-05-02 15:17:40|125.86|122.98|125.41|122.53|125.86|122.98|125.41|122.53|0
1651504670000|2022-05-02 15:17:50|125.16|122.28|124.76|121.88|125.26|122.38|124.76|121.88|0
1651504680000|2022-05-02 15:18:00|125.26|122.38|125.16|122.28|125.36|122.48|125.16|122.28|0
1651504690000|2022-05-02 15:18:10|124.96|122.08|124.96|122.08|125.36|122.48|124.96|122.08|0
1651504700000|2022-05-02 15:18:20|125.16|122.28|125.26|122.38|125.46|122.58|125.16|122.28|0
1651504710000|2022-05-02 15:18:30|125.16|122.28|126.07|123.19|126.07|123.19|125.16|122.28|0
1651504720000|2022-05-02 15:18:40|126.47|123.59|126.07|123.19|126.47|123.59|126.07|123.19|0
1651504730000|2022-05-02 15:18:50|126.27|123.39|126.27|123.39|126.47|123.59|126.27|123.39|0
1651504740000|2022-05-02 15:19:00|127.08|124.2|126.72|123.84|127.08|124.2|126.72|123.84|0
1651504750000|2022-05-02 15:19:10|126.88|124|126.67|123.79|127.39|124.51|126.67|123.79|0
1651504760000|2022-05-02 15:19:20|127.18|124.3|126.47|123.59|127.18|124.3|126.47|123.59|0
1651504770000|2022-05-02 15:19:30|126.37|123.49|126.47|123.59|126.47|123.59|126.27|123.39|0
1651504780000|2022-05-02 15:19:40|126.27|123.39|126.17|123.29|126.27|123.39|126.17|123.29|0
1651504790000|2022-05-02 15:19:50|126.07|123.19|126.07|123.19|126.07|123.19|125.86|122.98|0
1651504800000|2022-05-02 15:20:00|125.86|122.98|125.96|123.08|126.17|123.29|125.81|122.93|0
1651504810000|2022-05-02 15:20:10|126.07|123.19|126.06|123.18|126.27|123.39|126.06|123.18|0
1651504820000|2022-05-02 15:20:20|125.56|122.68|125.86|122.98|125.86|122.98|125.56|122.68|0
1651504830000|2022-05-02 15:20:30|125.96|123.08|126.17|123.29|126.37|123.49|125.96|123.08|0
1651504840000|2022-05-02 15:20:40|125.76|122.88|125.46|122.58|125.76|122.88|125.46|122.58|0
1651504850000|2022-05-02 15:20:50|125.26|122.38|125.56|122.68|125.56|122.68|125.26|122.38|0
1651504860000|2022-05-02 15:21:00|125.66|122.78|124.95|122.07|125.66|122.78|124.95|122.07|0
1651504870000|2022-05-02 15:21:10|125.06|122.18|125.06|122.18|125.26|122.38|125.06|122.18|0
1651504880000|2022-05-02 15:21:20|125.46|122.58|125.96|123.08|125.96|123.08|125.36|122.48|0
1651504890000|2022-05-02 15:21:30|126.06|123.18|126.27|123.39|126.57|123.69|126.06|123.18|0
1651504900000|2022-05-02 15:21:40|126.57|123.69|126.57|123.69|126.57|123.69|126.47|123.59|0
1651504910000|2022-05-02 15:21:50|126.37|123.49|127.08|124.2|127.08|124.2|126.37|123.49|0
1651504920000|2022-05-02 15:22:00|127.38|124.5|127.43|124.55|127.43|124.55|127.18|124.3|0
1651504930000|2022-05-02 15:22:10|127.28|124.4|127.28|124.4|127.28|124.4|127.18|124.3|0
1651504940000|2022-05-02 15:22:20|127.18|124.3|127.89|125.01|127.89|125.01|127.18|124.3|0
1651504950000|2022-05-02 15:22:30|127.79|124.91|127.48|124.6|127.89|125.01|127.48|124.6|0
1651504960000|2022-05-02 15:22:40|127.38|124.5|127.89|125.01|127.89|125.01|127.38|124.5|0
1651504970000|2022-05-02 15:22:50|128.4|125.52|128.4|125.52|128.4|125.52|128.3|125.42|0
1651504980000|2022-05-02 15:23:00|128.1|125.22|127.69|124.81|128.1|125.22|127.69|124.81|0
1651504990000|2022-05-02 15:23:10|127.59|124.71|128.1|125.22|128.1|125.22|127.59|124.71|0
1651505000000|2022-05-02 15:23:20|127.89|125.01|127.89|125.01|127.89|125.01|127.84|124.96|0
1651505010000|2022-05-02 15:23:30|127.79|124.91|127.38|124.5|127.79|124.91|127.38|124.5|0
1651505020000|2022-05-02 15:23:40|127.59|124.71|127.18|124.3|127.59|124.71|127.08|124.2|0
1651505030000|2022-05-02 15:23:50|126.97|124.09|127.99|125.11|127.99|125.11|126.97|124.09|0
1651505040000|2022-05-02 15:24:00|127.89|125.01|127.48|124.6|127.89|125.01|127.28|124.4|0
1651505050000|2022-05-02 15:24:10|127.58|124.7|127.18|124.3|127.58|124.7|126.97|124.09|0
1651505060000|2022-05-02 15:24:20|127.08|124.2|126.67|123.79|127.08|124.2|126.67|123.79|0
1651505070000|2022-05-02 15:24:30|126.77|123.89|127.18|124.3|127.18|124.3|126.77|123.89|0
1651505080000|2022-05-02 15:24:40|126.97|124.09|127.02|124.14|127.28|124.4|126.97|124.09|0
1651505090000|2022-05-02 15:24:50|127.18|124.3|127.69|124.81|127.69|124.81|127.18|124.3|0
1651505100000|2022-05-02 15:25:00|127.23|124.35|126.57|123.69|127.23|124.35|126.47|123.59|0
1651505110000|2022-05-02 15:25:10|126.47|123.59|126.47|123.59|126.72|123.84|126.47|123.59|0
1651505120000|2022-05-02 15:25:20|125.76|122.88|125.66|122.78|125.76|122.88|125.25|122.37|0
1651505130000|2022-05-02 15:25:30|126.06|123.18|126.16|123.28|126.26|123.38|126.06|123.18|0
1651505140000|2022-05-02 15:25:40|125.86|122.98|126.16|123.28|126.16|123.28|125.76|122.88|0
1651505150000|2022-05-02 15:25:50|126.57|123.69|128.61|125.73|128.61|125.73|126.57|123.69|0
1651505160000|2022-05-02 15:26:00|128.91|126.03|129.84|126.96|129.84|126.96|128.91|126.03|0
1651505170000|2022-05-02 15:26:10|129.43|126.55|128.71|125.83|129.43|126.55|128.61|125.73|0
1651505180000|2022-05-02 15:26:20|128.76|125.88|128.71|125.83|128.76|125.88|128.4|125.52|0
1651505190000|2022-05-02 15:26:30|128.4|125.52|127.28|124.4|128.4|125.52|127.28|124.4|0
1651505200000|2022-05-02 15:26:40|127.07|124.19|127.07|124.19|127.07|124.19|126.67|123.79|0
1651505210000|2022-05-02 15:26:50|127.18|124.3|127.38|124.5|127.58|124.7|127.18|124.3|0
1651505220000|2022-05-02 15:27:00|127.07|124.19|126.77|123.89|127.07|124.19|126.77|123.89|0
1651505230000|2022-05-02 15:27:10|125.86|122.98|124.65|121.77|125.86|122.98|124.65|121.77|0
1651505240000|2022-05-02 15:27:20|124.7|121.82|124.75|121.87|124.75|121.87|124.6|121.72|0
1651505250000|2022-05-02 15:27:30|124.65|121.77|125.65|122.77|125.96|123.08|124.65|121.77|0
1651505260000|2022-05-02 15:27:40|125.25|122.37|124.85|121.97|125.25|122.37|124.85|121.97|0
1651505270000|2022-05-02 15:27:50|124.65|121.77|124.65|121.77|124.75|121.87|124.65|121.77|0
1651505280000|2022-05-02 15:28:00|124.29|121.41|124.65|121.77|124.85|121.97|124.29|121.41|0
1651505290000|2022-05-02 15:28:10|124.55|121.67|124.95|122.07|124.95|122.07|124.55|121.67|0
1651505300000|2022-05-02 15:28:20|125.15|122.27|125.35|122.47|125.45|122.57|125.15|122.27|0
1651505310000|2022-05-02 15:28:30|125.65|122.77|125.75|122.87|125.75|122.87|125.35|122.47|0
1651505320000|2022-05-02 15:28:40|126.46|123.58|126.56|123.68|126.56|123.68|126.26|123.38|0
1651505330000|2022-05-02 15:28:50|126.87|123.99|126.77|123.89|127.17|124.29|126.77|123.89|0
1651505340000|2022-05-02 15:29:00|126.36|123.48|126.16|123.28|126.36|123.48|125.75|122.87|0
1651505350000|2022-05-02 15:29:10|125.96|123.08|125.35|122.47|125.96|123.08|125.35|122.47|0
1651505360000|2022-05-02 15:29:20|125.15|122.27|123.99|121.11|125.15|122.27|123.49|120.61|0
1651505370000|2022-05-02 15:29:30|123.49|120.61|125.32|122.44|125.32|122.44|123.49|120.61|0
1651505380000|2022-05-02 15:29:40|125.02|122.14|126.65|123.77|126.65|123.77|125.02|122.14|0
1651505390000|2022-05-02 15:29:50|126.44|123.56|126.44|123.56|126.75|123.87|126.44|123.56|0
1651505400000|2022-05-02 15:30:00|126.85|123.97|127.36|124.48|127.36|124.48|126.75|123.87|0
1651505410000|2022-05-02 15:30:10|127.56|124.68|127.46|124.58|127.56|124.68|127.15|124.27|0
1651505420000|2022-05-02 15:30:20|127.36|124.48|126.75|123.87|127.36|124.48|126.75|123.87|0
1651505430000|2022-05-02 15:30:30|126.44|123.56|126.44|123.56|126.44|123.56|126.34|123.46|0
1651505440000|2022-05-02 15:30:40|126.24|123.36|125.74|122.86|126.24|123.36|125.74|122.86|0
1651505450000|2022-05-02 15:30:50|126.14|123.26|125.43|122.55|126.14|123.26|125.23|122.35|0
1651505460000|2022-05-02 15:31:00|125.74|122.86|125.74|122.86|125.74|122.86|125.64|122.76|0
1651505470000|2022-05-02 15:31:10|125.43|122.55|125.53|122.65|126.14|123.26|125.43|122.55|0
1651505480000|2022-05-02 15:31:20|125.23|122.35|124.73|121.85|125.23|122.35|124.73|121.85|0
1651505490000|2022-05-02 15:31:30|125.13|122.25|125.48|122.6|125.53|122.65|125.13|122.25|0
1651505500000|2022-05-02 15:31:40|125.23|122.35|125.74|122.86|125.74|122.86|125.23|122.35|0
1651505510000|2022-05-02 15:31:50|125.33|122.45|124.83|121.95|125.33|122.45|124.83|121.95|0
1651505520000|2022-05-02 15:32:00|125.13|122.25|124.33|121.45|125.13|122.25|124.33|121.45|0
1651505530000|2022-05-02 15:32:10|124.23|121.35|124.83|121.95|124.83|121.95|124.23|121.35|0
1651505540000|2022-05-02 15:32:20|124.63|121.75|124.73|121.85|124.83|121.95|124.63|121.75|0
1651505550000|2022-05-02 15:32:30|124.93|122.05|124.63|121.75|125.03|122.15|124.63|121.75|0
1651505560000|2022-05-02 15:32:40|124.73|121.85|124.73|121.85|124.83|121.95|124.63|121.75|0
1651505570000|2022-05-02 15:32:50|125.03|122.15|126.14|123.26|126.14|123.26|125.03|122.15|0
1651505580000|2022-05-02 15:33:00|125.63|122.75|125.84|122.96|125.84|122.96|125.43|122.55|0
1651505590000|2022-05-02 15:33:10|126.64|123.76|127.56|124.68|127.56|124.68|126.64|123.76|0
1651505600000|2022-05-02 15:33:20|127.15|124.27|127.25|124.37|127.25|124.37|126.75|123.87|0
1651505610000|2022-05-02 15:33:30|126.95|124.07|127.86|124.98|127.86|124.98|126.95|124.07|0
1651505620000|2022-05-02 15:33:40|127.61|124.73|128.78|125.9|128.78|125.9|127.61|124.73|0
1651505630000|2022-05-02 15:33:50|127.86|124.98|127.96|125.08|127.96|125.08|127.46|124.58|0
1651505640000|2022-05-02 15:34:00|128.27|125.39|130.22|127.34|130.22|127.34|128.27|125.39|0
1651505650000|2022-05-02 15:34:10|130.12|127.24|129.71|126.83|130.12|127.24|129.5|126.62|0
1651505660000|2022-05-02 15:34:20|129.6|126.72|128.78|125.9|129.6|126.72|128.78|125.9|0
1651505670000|2022-05-02 15:34:30|128.68|125.8|128.27|125.39|128.68|125.8|127.96|125.08|0
1651505680000|2022-05-02 15:34:40|127.96|125.08|128.07|125.19|128.27|125.39|127.96|125.08|0
1651505690000|2022-05-02 15:34:50|127.96|125.08|128.27|125.39|128.27|125.39|127.96|125.08|0
1651505700000|2022-05-02 15:35:00|128.78|125.9|128.58|125.7|129.29|126.41|128.58|125.7|0
1651505710000|2022-05-02 15:35:10|129.04|126.16|128.68|125.8|129.04|126.16|128.68|125.8|0
1651505720000|2022-05-02 15:35:20|128.17|125.29|127.96|125.08|128.17|125.29|127.96|125.08|0
1651505730000|2022-05-02 15:35:30|128.17|125.29|128.37|125.49|128.68|125.8|128.17|125.29|0
1651505740000|2022-05-02 15:35:40|128.68|125.8|128.58|125.7|128.68|125.8|128.17|125.29|0
1651505750000|2022-05-02 15:35:50|128.68|125.8|128.27|125.39|128.68|125.8|127.86|124.98|0
1651505760000|2022-05-02 15:36:00|128.78|125.9|128.68|125.8|128.88|126|128.27|125.39|0
1651505770000|2022-05-02 15:36:10|128.73|125.85|129.6|126.72|129.6|126.72|128.73|125.85|0
1651505780000|2022-05-02 15:36:20|129.91|127.03|129.81|126.93|129.91|127.03|129.5|126.62|0
1651505790000|2022-05-02 15:36:30|129.91|127.03|130.53|127.65|130.74|127.86|129.91|127.03|0
1651505800000|2022-05-02 15:36:40|130.84|127.96|131.25|128.37|131.25|128.37|130.84|127.96|0
1651505810000|2022-05-02 15:36:50|131.15|128.27|131.15|128.27|131.15|128.27|130.74|127.86|0
1651505820000|2022-05-02 15:37:00|131.05|128.17|130.94|128.06|131.15|128.27|130.94|128.06|0
1651505830000|2022-05-02 15:37:10|131.2|128.32|131.05|128.17|131.2|128.32|130.74|127.86|0
1651505840000|2022-05-02 15:37:20|130.84|127.96|131.05|128.17|131.15|128.27|130.84|127.96|0
1651505850000|2022-05-02 15:37:30|130.84|127.96|130.74|127.86|130.84|127.96|130.43|127.55|0
1651505860000|2022-05-02 15:37:40|130.84|127.96|131.25|128.37|131.25|128.37|130.63|127.75|0
1651505870000|2022-05-02 15:37:50|130.94|128.06|131.05|128.17|131.25|128.37|130.94|128.06|0
1651505880000|2022-05-02 15:38:00|130.84|127.96|131.15|128.27|131.15|128.27|130.84|127.96|0
1651505890000|2022-05-02 15:38:10|131.88|129|131.98|129.1|131.98|129.1|131.88|129|0
1651505900000|2022-05-02 15:38:20|130.94|128.06|130.32|127.44|131.25|128.37|130.32|127.44|0
1651505910000|2022-05-02 15:38:30|130.01|127.13|129.19|126.31|130.01|127.13|129.19|126.31|0
1651505920000|2022-05-02 15:38:40|129.39|126.51|128.73|125.85|129.39|126.51|128.73|125.85|0
1651505930000|2022-05-02 15:38:50|128.37|125.49|127.96|125.08|128.37|125.49|127.96|125.08|0
1651505940000|2022-05-02 15:39:00|127.45|124.57|127.09|124.21|127.65|124.77|127.09|124.21|0
1651505950000|2022-05-02 15:39:10|126.44|123.56|126.03|123.15|126.44|123.56|125.93|123.05|0
1651505960000|2022-05-02 15:39:20|125.98|123.1|125.53|122.65|125.98|123.1|125.53|122.65|0
1651505970000|2022-05-02 15:39:30|125.73|122.85|125.63|122.75|125.73|122.85|125.53|122.65|0
1651505980000|2022-05-02 15:39:40|126.33|123.45|125.73|122.85|126.59|123.71|125.73|122.85|0
1651505990000|2022-05-02 15:39:50|125.43|122.55|125.63|122.75|125.78|122.9|125.43|122.55|0
1651506000000|2022-05-02 15:40:00|125.33|122.45|126.03|123.15|126.03|123.15|125.33|122.45|0
1651506010000|2022-05-02 15:40:10|126.13|123.25|126.03|123.15|126.44|123.56|126.03|123.15|0
1651506020000|2022-05-02 15:40:20|126.13|123.25|125.83|122.95|126.23|123.35|125.83|122.95|0
1651506030000|2022-05-02 15:40:30|125.73|122.85|125.93|123.05|125.93|123.05|125.73|122.85|0
1651506040000|2022-05-02 15:40:40|125.83|122.95|125.73|122.85|126.18|123.3|125.73|122.85|0
1651506050000|2022-05-02 15:40:50|126.13|123.25|126.33|123.45|126.54|123.66|126.13|123.25|0
1651506060000|2022-05-02 15:41:00|126.84|123.96|127.14|124.26|127.14|124.26|126.84|123.96|0
1651506070000|2022-05-02 15:41:10|127.35|124.47|127.14|124.26|127.35|124.47|127.04|124.16|0
1651506080000|2022-05-02 15:41:20|127.25|124.37|127.25|124.37|127.35|124.47|127.25|124.37|0
1651506090000|2022-05-02 15:41:30|126.64|123.76|126.33|123.45|126.64|123.76|126.28|123.4|0
1651506100000|2022-05-02 15:41:40|125.93|123.05|126.23|123.35|126.23|123.35|125.83|122.95|0
1651506110000|2022-05-02 15:41:50|126.13|123.25|125.73|122.85|126.13|123.25|125.73|122.85|0
1651506120000|2022-05-02 15:42:00|125.32|122.44|125.22|122.34|125.53|122.65|125.22|122.34|0
1651506130000|2022-05-02 15:42:10|124.82|121.94|124.42|121.54|124.82|121.94|124.22|121.34|0
1651506140000|2022-05-02 15:42:20|124.32|121.44|124.22|121.34|124.32|121.44|124.02|121.14|0
1651506150000|2022-05-02 15:42:30|124.02|121.14|124.62|121.74|124.62|121.74|124.02|121.14|0
1651506160000|2022-05-02 15:42:40|125.12|122.24|124.92|122.04|125.22|122.34|124.92|122.04|0
1651506170000|2022-05-02 15:42:50|124.77|121.89|124.52|121.64|124.92|122.04|124.37|121.49|0
1651506180000|2022-05-02 15:43:00|124.32|121.44|124.62|121.74|124.87|121.99|124.32|121.44|0
1651506190000|2022-05-02 15:43:10|125.12|122.24|125.27|122.39|125.27|122.39|125.12|122.24|0
1651506200000|2022-05-02 15:43:20|125.93|123.05|125.83|122.95|126.03|123.15|125.83|122.95|0
1651506210000|2022-05-02 15:43:30|125.52|122.64|124.82|121.94|125.52|122.64|124.82|121.94|0
1651506220000|2022-05-02 15:43:40|124.92|122.04|126.08|123.2|126.08|123.2|124.92|122.04|0
1651506230000|2022-05-02 15:43:50|126.43|123.55|129.18|126.3|129.39|126.51|126.43|123.55|0
1651506240000|2022-05-02 15:44:00|129.39|126.51|128.26|125.38|129.39|126.51|128.26|125.38|0
1651506250000|2022-05-02 15:44:10|128.16|125.28|128.06|125.18|128.31|125.43|127.96|125.08|0
1651506260000|2022-05-02 15:44:20|128.16|125.28|127.55|124.67|128.16|125.28|127.55|124.67|0
1651506270000|2022-05-02 15:44:30|127.35|124.47|127.24|124.36|127.5|124.62|127.24|124.36|0
1651506280000|2022-05-02 15:44:40|127.04|124.16|127.14|124.26|127.24|124.36|127.04|124.16|0
1651506290000|2022-05-02 15:44:50|127.39|124.51|126.43|123.55|127.39|124.51|126.43|123.55|0
1651506300000|2022-05-02 15:45:00|126.63|123.75|125.93|123.05|126.63|123.75|125.93|123.05|0
1651506310000|2022-05-02 15:45:10|126.03|123.15|126.03|123.15|126.03|123.15|125.82|122.94|0
1651506320000|2022-05-02 15:45:20|126.23|123.35|125.72|122.84|126.23|123.35|125.72|122.84|0
1651506330000|2022-05-02 15:45:30|126.03|123.15|126.23|123.35|126.23|123.35|125.82|122.94|0
1651506340000|2022-05-02 15:45:40|126.48|123.6|126.38|123.5|126.48|123.6|126.33|123.45|0
1651506350000|2022-05-02 15:45:50|126.33|123.45|126.03|123.15|126.33|123.45|126.03|123.15|0
1651506360000|2022-05-02 15:46:00|126.23|123.35|126.43|123.55|126.43|123.55|125.93|123.05|0
1651506370000|2022-05-02 15:46:10|127.09|124.21|126.73|123.85|127.09|124.21|126.73|123.85|0
1651506380000|2022-05-02 15:46:20|126.33|123.45|126.48|123.6|126.84|123.96|126.33|123.45|0
1651506390000|2022-05-02 15:46:30|126.28|123.4|126.84|123.96|126.84|123.96|126.28|123.4|0
1651506400000|2022-05-02 15:46:40|126.78|123.9|127.04|124.16|127.04|124.16|126.78|123.9|0
1651506410000|2022-05-02 15:46:50|126.94|124.06|127.24|124.36|127.44|124.56|126.94|124.06|0
1651506420000|2022-05-02 15:47:00|127.44|124.56|128.57|125.69|128.57|125.69|127.44|124.56|0
1651506430000|2022-05-02 15:47:10|128.51|125.63|128.98|126.1|129.8|126.92|128.51|125.63|0
1651506440000|2022-05-02 15:47:20|129.08|126.2|128.67|125.79|129.08|126.2|128.67|125.79|0
1651506450000|2022-05-02 15:47:30|128.77|125.89|127.95|125.07|128.77|125.89|127.95|125.07|0
1651506460000|2022-05-02 15:47:40|127.9|125.02|128.06|125.18|128.16|125.28|127.9|125.02|0
1651506470000|2022-05-02 15:47:50|127.95|125.07|127.44|124.56|127.95|125.07|127.44|124.56|0
1651506480000|2022-05-02 15:48:00|127.39|124.51|127.29|124.41|127.39|124.51|126.94|124.06|0
1651506490000|2022-05-02 15:48:10|127.34|124.46|126.94|124.06|127.34|124.46|126.94|124.06|0
1651506500000|2022-05-02 15:48:20|127.04|124.16|126.94|124.06|127.04|124.16|126.83|123.95|0
1651506510000|2022-05-02 15:48:30|126.98|124.1|127.14|124.26|127.14|124.26|126.98|124.1|0
1651506520000|2022-05-02 15:48:40|126.88|124|127.14|124.26|127.24|124.36|126.88|124|0
1651506530000|2022-05-02 15:48:50|127.54|124.66|128.46|125.58|128.46|125.58|127.54|124.66|0
1651506540000|2022-05-02 15:49:00|128.36|125.48|127.95|125.07|128.36|125.48|127.95|125.07|0
1651506550000|2022-05-02 15:49:10|127.44|124.56|127.34|124.46|127.59|124.71|127.34|124.46|0
1651506560000|2022-05-02 15:49:20|127.54|124.66|127.24|124.36|127.54|124.66|127.24|124.36|0
1651506570000|2022-05-02 15:49:30|126.63|123.75|127.04|124.16|127.04|124.16|126.63|123.75|0
1651506580000|2022-05-02 15:49:40|126.93|124.05|127.14|124.26|127.19|124.31|126.93|124.05|0
1651506590000|2022-05-02 15:49:50|127.04|124.16|126.83|123.95|127.04|124.16|126.83|123.95|0
1651506600000|2022-05-02 15:50:00|126.43|123.55|126.63|123.75|126.63|123.75|126.43|123.55|0
1651506610000|2022-05-02 15:50:10|126.73|123.85|126.83|123.95|126.83|123.95|126.43|123.55|0
1651506620000|2022-05-02 15:50:20|126.73|123.85|126.33|123.45|126.73|123.85|126.33|123.45|0
1651506630000|2022-05-02 15:50:30|126.83|123.95|127.14|124.26|127.24|124.36|126.83|123.95|0
1651506640000|2022-05-02 15:50:40|127.29|124.41|127.75|124.87|127.75|124.87|127.14|124.26|0
1651506650000|2022-05-02 15:50:50|127.65|124.77|127.44|124.56|127.65|124.77|127.24|124.36|0
1651506660000|2022-05-02 15:51:00|127.49|124.61|127.85|124.97|127.85|124.97|127.24|124.36|0
1651506670000|2022-05-02 15:51:10|127.75|124.87|127.14|124.26|127.75|124.87|127.03|124.15|0
1651506680000|2022-05-02 15:51:20|127.03|124.15|127.08|124.2|127.29|124.41|126.73|123.85|0
1651506690000|2022-05-02 15:51:30|127.14|124.26|126.73|123.85|127.14|124.26|126.73|123.85|0
1651506700000|2022-05-02 15:51:40|127.03|124.15|127.24|124.36|127.54|124.66|127.03|124.15|0
1651506710000|2022-05-02 15:51:50|126.93|124.05|126.73|123.85|127.03|124.15|126.73|123.85|0
1651506720000|2022-05-02 15:52:00|126.58|123.7|127.54|124.66|127.54|124.66|126.58|123.7|0
1651506730000|2022-05-02 15:52:10|127.44|124.56|127.34|124.46|127.75|124.87|127.34|124.46|0
1651506740000|2022-05-02 15:52:20|127.14|124.26|127.95|125.07|127.95|125.07|127.14|124.26|0
1651506750000|2022-05-02 15:52:30|128.05|125.17|129.49|126.61|129.49|126.61|128.05|125.17|0
1651506760000|2022-05-02 15:52:40|129.07|126.19|128.46|125.58|129.07|126.19|128.46|125.58|0
1651506770000|2022-05-02 15:52:50|128.2|125.32|128.77|125.89|128.77|125.89|127.95|125.07|0
1651506780000|2022-05-02 15:53:00|128.56|125.68|129.38|126.5|129.38|126.5|128.56|125.68|0
1651506790000|2022-05-02 15:53:10|129.28|126.4|129.38|126.5|129.38|126.5|129.28|126.4|0
1651506800000|2022-05-02 15:53:20|128.97|126.09|128.25|125.37|128.97|126.09|128.25|125.37|0
1651506810000|2022-05-02 15:53:30|127.85|124.97|127.74|124.86|127.85|124.97|127.18|124.3|0
1651506820000|2022-05-02 15:53:40|127.59|124.71|127.64|124.76|127.64|124.76|127.34|124.46|0
1651506830000|2022-05-02 15:53:50|127.74|124.86|127.85|124.97|127.85|124.97|127.54|124.66|0
1651506840000|2022-05-02 15:54:00|127.74|124.86|127.24|124.36|127.85|124.97|127.24|124.36|0
1651506850000|2022-05-02 15:54:10|127.44|124.56|127.44|124.56|127.44|124.56|127.28|124.4|0
1651506860000|2022-05-02 15:54:20|127.24|124.36|127.95|125.07|127.95|125.07|127.24|124.36|0
1651506870000|2022-05-02 15:54:30|128.46|125.58|128.66|125.78|128.77|125.89|128.46|125.58|0
1651506880000|2022-05-02 15:54:40|128.61|125.73|128.87|125.99|128.97|126.09|128.61|125.73|0
1651506890000|2022-05-02 15:54:50|128.56|125.68|128.97|126.09|128.97|126.09|128.56|125.68|0
1651506900000|2022-05-02 15:55:00|128.46|125.58|128.87|125.99|129.18|126.3|128.46|125.58|0
1651506910000|2022-05-02 15:55:10|128.56|125.68|128.3|125.42|128.56|125.68|128.3|125.42|0
1651506920000|2022-05-02 15:55:20|127.64|124.76|127.95|125.07|127.95|125.07|127.54|124.66|0
1651506930000|2022-05-02 15:55:30|128.25|125.37|128.76|125.88|128.76|125.88|128.15|125.27|0
1651506940000|2022-05-02 15:55:40|128.56|125.68|130.62|127.74|130.62|127.74|128.56|125.68|0
1651506950000|2022-05-02 15:55:50|130.72|127.84|129.89|127.01|130.72|127.84|129.89|127.01|0
1651506960000|2022-05-02 15:56:00|129.94|127.06|128.46|125.58|129.94|127.06|128.46|125.58|0
1651506970000|2022-05-02 15:56:10|128.56|125.68|128.66|125.78|128.76|125.88|128.46|125.58|0
1651506980000|2022-05-02 15:56:20|128.56|125.68|128.56|125.68|128.56|125.68|128.56|125.68|0
1651506990000|2022-05-02 15:56:30|128.71|125.83|129.28|126.4|129.28|126.4|128.71|125.83|0
1651507000000|2022-05-02 15:56:40|129.22|126.34|130.31|127.43|130.31|127.43|129.22|126.34|0
1651507010000|2022-05-02 15:56:50|130.51|127.63|130|127.12|130.51|127.63|130|127.12|0
1651507020000|2022-05-02 15:57:00|130.72|127.84|130.72|127.84|130.72|127.84|130.72|127.84|0
1651507030000|2022-05-02 15:57:10|130.62|127.74|131.03|128.15|131.03|128.15|130.62|127.74|0
1651507040000|2022-05-02 15:57:20|131.24|128.36|131.03|128.15|131.34|128.46|131.03|128.15|0
1651507050000|2022-05-02 15:57:30|132.17|129.29|131.65|128.77|132.17|129.29|131.65|128.77|0
1651507060000|2022-05-02 15:57:40|131.91|129.03|131.65|128.77|131.91|129.03|131.65|128.77|0
1651507070000|2022-05-02 15:57:50|131.08|128.2|130.31|127.43|131.08|128.2|130.31|127.43|0
1651507080000|2022-05-02 15:58:00|130.2|127.32|129.38|126.5|130.2|127.32|129.38|126.5|0
1651507090000|2022-05-02 15:58:10|129.32|126.44|129.48|126.6|129.48|126.6|128.97|126.09|0
1651507100000|2022-05-02 15:58:20|129.32|126.44|129.48|126.6|129.48|126.6|129.32|126.44|0
1651507110000|2022-05-02 15:58:30|130.2|127.32|130.04|127.16|130.2|127.32|130.04|127.16|0
1651507120000|2022-05-02 15:58:40|129.48|126.6|129.99|127.11|129.99|127.11|129.48|126.6|0
1651507130000|2022-05-02 15:58:50|130.1|127.22|130.41|127.53|130.61|127.73|130.1|127.22|0
1651507140000|2022-05-02 15:59:00|130.3|127.42|130.82|127.94|130.82|127.94|130.3|127.42|0
1651507150000|2022-05-02 15:59:10|130.66|127.78|130.41|127.53|130.77|127.89|130.41|127.53|0
1651507160000|2022-05-02 15:59:20|130.51|127.63|129.79|126.91|130.51|127.63|129.79|126.91|0
1651507170000|2022-05-02 15:59:30|130.25|127.37|130.56|127.68|130.56|127.68|130.25|127.37|0
1651507180000|2022-05-02 15:59:40|130.82|127.94|131.23|128.35|131.44|128.56|130.82|127.94|0
1651507190000|2022-05-02 15:59:50|131.44|128.56|131.55|128.67|131.55|128.67|131.34|128.46|0
1651507200000|2022-05-02 16:00:00|131.75|128.87|131.03|128.15|131.75|128.87|130.82|127.94|0
1651507210000|2022-05-02 16:00:10|131.34|128.46|130.72|127.84|131.55|128.67|130.72|127.84|0
1651507220000|2022-05-02 16:00:20|130.51|127.63|131.23|128.35|131.23|128.35|130.51|127.63|0
1651507230000|2022-05-02 16:00:30|131.34|128.46|131.96|129.08|131.96|129.08|131.34|128.46|0
1651507240000|2022-05-02 16:00:40|132.17|129.29|133.32|130.44|133.32|130.44|132.17|129.29|0
1651507250000|2022-05-02 16:00:50|133.21|130.33|132.9|130.02|133.63|130.75|132.9|130.02|0
1651507260000|2022-05-02 16:01:00|132.59|129.71|131.44|128.56|132.59|129.71|131.44|128.56|0
1651507270000|2022-05-02 16:01:10|131.34|128.46|130.61|127.73|131.34|128.46|130.61|127.73|0
1651507280000|2022-05-02 16:01:20|130.25|127.37|129.48|126.6|130.25|127.37|129.48|126.6|0
1651507290000|2022-05-02 16:01:30|129.38|126.5|129.27|126.39|129.38|126.5|129.27|126.39|0
1651507300000|2022-05-02 16:01:40|129.38|126.5|129.37|126.49|129.68|126.8|129.37|126.49|0
1651507310000|2022-05-02 16:01:50|129.27|126.39|129.37|126.49|129.68|126.8|129.27|126.39|0
1651507320000|2022-05-02 16:02:00|129.12|126.24|129.58|126.7|129.58|126.7|129.12|126.24|0
1651507330000|2022-05-02 16:02:10|129.37|126.49|129.79|126.91|129.99|127.11|129.37|126.49|0
1651507340000|2022-05-02 16:02:20|129.99|127.11|129.89|127.01|129.99|127.11|129.89|127.01|0
1651507350000|2022-05-02 16:02:30|129.79|126.91|129.79|126.91|129.79|126.91|129.58|126.7|0
1651507360000|2022-05-02 16:02:40|130.09|127.21|130.4|127.52|130.4|127.52|129.99|127.11|0
1651507370000|2022-05-02 16:02:50|129.89|127.01|129.37|126.49|129.89|127.01|129.32|126.44|0
1651507380000|2022-05-02 16:03:00|128.86|125.98|128.45|125.57|128.86|125.98|128.35|125.47|0
1651507390000|2022-05-02 16:03:10|128.25|125.37|128.04|125.16|128.25|125.37|127.84|124.96|0
1651507400000|2022-05-02 16:03:20|128.14|125.26|128.25|125.37|128.25|125.37|128.14|125.26|0
1651507410000|2022-05-02 16:03:30|128.14|125.26|128.25|125.37|128.25|125.37|128.14|125.26|0
1651507420000|2022-05-02 16:03:40|127.94|125.06|126.82|123.94|127.94|125.06|126.82|123.94|0
1651507430000|2022-05-02 16:03:50|126.21|123.33|125.31|122.43|126.21|123.33|125.31|122.43|0
1651507440000|2022-05-02 16:04:00|124.3|121.42|124.2|121.32|124.3|121.42|123.9|121.02|0
1651507450000|2022-05-02 16:04:10|124.4|121.52|124.9|122.02|124.9|122.02|124.4|121.52|0
1651507460000|2022-05-02 16:04:20|125|122.12|125.2|122.32|125.2|122.32|125|122.12|0
1651507470000|2022-05-02 16:04:30|124.9|122.02|125.41|122.53|125.41|122.53|124.9|122.02|0
1651507480000|2022-05-02 16:04:40|125.71|122.83|125.61|122.73|125.71|122.83|125.1|122.22|0
1651507490000|2022-05-02 16:04:50|125.51|122.63|125.1|122.22|125.51|122.63|125|122.12|0
1651507500000|2022-05-02 16:05:00|125.2|122.32|125.61|122.73|125.61|122.73|125.2|122.32|0
1651507510000|2022-05-02 16:05:10|125.71|122.83|125.71|122.83|125.81|122.93|125.61|122.73|0
1651507520000|2022-05-02 16:05:20|125.91|123.03|125.71|122.83|125.91|123.03|125.71|122.83|0
1651507530000|2022-05-02 16:05:30|125.3|122.42|125.3|122.42|125.4|122.52|125.3|122.42|0
1651507540000|2022-05-02 16:05:40|125.1|122.22|125|122.12|125.2|122.32|125|122.12|0
1651507550000|2022-05-02 16:05:50|124.9|122.02|125|122.12|125|122.12|124.9|122.02|0
1651507560000|2022-05-02 16:06:00|124.9|122.02|125.61|122.73|125.61|122.73|124.9|122.02|0
1651507570000|2022-05-02 16:06:10|125.1|122.22|125.5|122.62|125.5|122.62|125.1|122.22|0
1651507580000|2022-05-02 16:06:20|125.61|122.73|125.35|122.47|125.61|122.73|125.35|122.47|0
1651507590000|2022-05-02 16:06:30|125.3|122.42|125.3|122.42|125.61|122.73|125.3|122.42|0
1651507600000|2022-05-02 16:06:40|125.2|122.32|125.4|122.52|125.4|122.52|125.1|122.22|0
1651507610000|2022-05-02 16:06:50|125.5|122.62|125.3|122.42|125.5|122.62|125.25|122.37|0
1651507620000|2022-05-02 16:07:00|125.2|122.32|125.1|122.22|125.2|122.32|125.1|122.22|0
1651507630000|2022-05-02 16:07:10|125|122.12|125.2|122.32|125.2|122.32|124.9|122.02|0
1651507640000|2022-05-02 16:07:20|125|122.12|125.5|122.62|125.5|122.62|124.8|121.92|0
1651507650000|2022-05-02 16:07:30|124.9|122.02|124.9|122.02|124.95|122.07|124.8|121.92|0
1651507660000|2022-05-02 16:07:40|124.5|121.62|124.8|121.92|124.9|122.02|124.5|121.62|0
1651507670000|2022-05-02 16:07:50|124.2|121.32|124.6|121.72|124.65|121.77|124.2|121.32|0
1651507680000|2022-05-02 16:08:00|124.3|121.42|124.2|121.32|124.3|121.42|124|121.12|0
1651507690000|2022-05-02 16:08:10|124.4|121.52|124.6|121.72|124.7|121.82|124.4|121.52|0
1651507700000|2022-05-02 16:08:20|124.9|122.02|124.9|122.02|125.1|122.22|124.9|122.02|0
1651507710000|2022-05-02 16:08:30|125.45|122.57|126.82|123.94|126.82|123.94|125.45|122.57|0
1651507720000|2022-05-02 16:08:40|126.31|123.43|126.11|123.23|126.61|123.73|126.11|123.23|0
1651507730000|2022-05-02 16:08:50|125.6|122.72|125.6|122.72|125.91|123.03|125.6|122.72|0
1651507740000|2022-05-02 16:09:00|125|122.12|125.1|122.22|125.15|122.27|125|122.12|0
1651507750000|2022-05-02 16:09:10|125.3|122.42|125.2|122.32|125.4|122.52|125.2|122.32|0
1651507760000|2022-05-02 16:09:20|125|122.12|125.5|122.62|125.5|122.62|124.85|121.97|0
1651507770000|2022-05-02 16:09:30|125.6|122.72|126.21|123.33|126.21|123.33|125.6|122.72|0
1651507780000|2022-05-02 16:09:40|126.05|123.17|126.01|123.13|126.05|123.17|125.8|122.92|0
1651507790000|2022-05-02 16:09:50|126.21|123.33|126.21|123.33|126.21|123.33|126.01|123.13|0
1651507800000|2022-05-02 16:10:00|126.01|123.13|126.21|123.33|126.71|123.83|126.01|123.13|0
1651507810000|2022-05-02 16:10:10|125.91|123.03|126.16|123.28|126.16|123.28|125.7|122.82|0
1651507820000|2022-05-02 16:10:20|125.8|122.92|126.21|123.33|126.21|123.33|125.8|122.92|0
1651507830000|2022-05-02 16:10:30|126.31|123.43|126.21|123.33|126.31|123.43|126.16|123.28|0
1651507840000|2022-05-02 16:10:40|126.41|123.53|126.36|123.48|126.86|123.98|126.36|123.48|0
1651507850000|2022-05-02 16:10:50|126.71|123.83|126.71|123.83|126.92|124.04|126.71|123.83|0
1651507860000|2022-05-02 16:11:00|126.66|123.78|126.51|123.63|126.76|123.88|126.51|123.63|0
1651507870000|2022-05-02 16:11:10|126.31|123.43|126.71|123.83|126.81|123.93|126.31|123.43|0
1651507880000|2022-05-02 16:11:20|126.61|123.73|126.61|123.73|126.61|123.73|126.31|123.43|0
1651507890000|2022-05-02 16:11:30|126.41|123.53|126.71|123.83|126.71|123.83|126.41|123.53|0
1651507900000|2022-05-02 16:11:40|126.51|123.63|126.31|123.43|126.51|123.63|126.21|123.33|0
1651507910000|2022-05-02 16:11:50|126.21|123.33|126.11|123.23|126.41|123.53|126.11|123.23|0
1651507920000|2022-05-02 16:12:00|126|123.12|125.8|122.92|126|123.12|125.35|122.47|0
1651507930000|2022-05-02 16:12:10|125.9|123.02|126.61|123.73|126.61|123.73|125.8|122.92|0
1651507940000|2022-05-02 16:12:20|127.22|124.34|127.22|124.34|127.22|124.34|127.12|124.24|0
1651507950000|2022-05-02 16:12:30|127.12|124.24|126.81|123.93|127.12|124.24|126.71|123.83|0
1651507960000|2022-05-02 16:12:40|127.12|124.24|126.51|123.63|127.12|124.24|126.51|123.63|0
1651507970000|2022-05-02 16:12:50|126.41|123.53|126.41|123.53|126.51|123.63|126.41|123.53|0
1651507980000|2022-05-02 16:13:00|126.31|123.43|125.4|122.52|126.31|123.43|125.4|122.52|0
1651507990000|2022-05-02 16:13:10|125.35|122.47|125.7|122.82|125.7|122.82|125.35|122.47|0
1651508000000|2022-05-02 16:13:20|125.6|122.72|126.31|123.43|126.41|123.53|125.6|122.72|0
1651508010000|2022-05-02 16:13:30|125.8|122.92|125.9|123.02|125.9|123.02|125.75|122.87|0
1651508020000|2022-05-02 16:13:40|125.8|122.92|125.9|123.02|125.9|123.02|125.8|122.92|0
1651508030000|2022-05-02 16:13:50|125.8|122.92|125.6|122.72|125.8|122.92|125.5|122.62|0
1651508040000|2022-05-02 16:14:00|125.3|122.42|125.9|123.02|126.2|123.32|125.3|122.42|0
1651508050000|2022-05-02 16:14:10|125.8|122.92|126.2|123.32|126.2|123.32|125.8|122.92|0
1651508060000|2022-05-02 16:14:20|126.31|123.43|127.12|124.24|127.12|124.24|126.31|123.43|0
1651508070000|2022-05-02 16:14:30|127.52|124.64|127.22|124.34|127.52|124.64|127.22|124.34|0
1651508080000|2022-05-02 16:14:40|127.12|124.24|127.42|124.54|127.42|124.54|127.06|124.18|0
1651508090000|2022-05-02 16:14:50|127.32|124.44|127.37|124.49|127.42|124.54|127.32|124.44|0
1651508100000|2022-05-02 16:15:00|126.81|123.93|127.37|124.49|127.62|124.74|126.81|123.93|0
1651508110000|2022-05-02 16:15:10|127.42|124.54|127.52|124.64|128.03|125.15|127.42|124.54|0
1651508120000|2022-05-02 16:15:20|127.01|124.13|127.42|124.54|127.52|124.64|127.01|124.13|0
1651508130000|2022-05-02 16:15:30|127.12|124.24|126.81|123.93|127.12|124.24|126.61|123.73|0
1651508140000|2022-05-02 16:15:40|126.71|123.83|126.51|123.63|126.71|123.83|126.41|123.53|0
1651508150000|2022-05-02 16:15:50|126.2|123.32|126.51|123.63|126.51|123.63|126.2|123.32|0
1651508160000|2022-05-02 16:16:00|126.2|123.32|126.3|123.42|126.3|123.42|125.8|122.92|0
1651508170000|2022-05-02 16:16:10|126.61|123.73|126.91|124.03|126.91|124.03|126.61|123.73|0
1651508180000|2022-05-02 16:16:20|127.01|124.13|127.01|124.13|127.27|124.39|127.01|124.13|0
1651508190000|2022-05-02 16:16:30|126.81|123.93|127.42|124.54|127.42|124.54|126.81|123.93|0
1651508200000|2022-05-02 16:16:40|127.22|124.34|127.11|124.23|127.52|124.64|127.11|124.23|0
1651508210000|2022-05-02 16:16:50|127.32|124.44|127.11|124.23|127.42|124.54|127.11|124.23|0
1651508220000|2022-05-02 16:17:00|126.96|124.08|127.42|124.54|127.42|124.54|126.91|124.03|0
1651508230000|2022-05-02 16:17:10|127.01|124.13|127.42|124.54|127.72|124.84|127.01|124.13|0
1651508240000|2022-05-02 16:17:20|127.22|124.34|127.52|124.64|127.52|124.64|127.22|124.34|0
1651508250000|2022-05-02 16:17:30|127.42|124.54|127.52|124.64|127.52|124.64|127.42|124.54|0
1651508260000|2022-05-02 16:17:40|127.22|124.34|127.32|124.44|127.32|124.44|127.22|124.34|0
1651508270000|2022-05-02 16:17:50|127.72|124.84|127.93|125.05|127.93|125.05|127.52|124.64|0
1651508280000|2022-05-02 16:18:00|128.23|125.35|128.44|125.56|128.54|125.66|128.03|125.15|0
1651508290000|2022-05-02 16:18:10|128.23|125.35|128.44|125.56|128.54|125.66|128.23|125.35|0
1651508300000|2022-05-02 16:18:20|128.79|125.91|128.13|125.25|128.79|125.91|128.13|125.25|0
1651508310000|2022-05-02 16:18:30|128.34|125.46|128.64|125.76|128.64|125.76|128.28|125.4|0
1651508320000|2022-05-02 16:18:40|128.54|125.66|128.64|125.76|128.64|125.76|128.54|125.66|0
1651508330000|2022-05-02 16:18:50|129.16|126.28|130.6|127.72|130.6|127.72|129.16|126.28|0
1651508340000|2022-05-02 16:19:00|130.39|127.51|130.18|127.3|130.7|127.82|130.18|127.3|0
1651508350000|2022-05-02 16:19:10|130.6|127.72|130.18|127.3|130.6|127.72|130.18|127.3|0
1651508360000|2022-05-02 16:19:20|130.54|127.66|130.39|127.51|130.7|127.82|130.39|127.51|0
1651508370000|2022-05-02 16:19:30|130.49|127.61|129.98|127.1|130.49|127.61|129.98|127.1|0
1651508380000|2022-05-02 16:19:40|129.87|126.99|131.22|128.34|131.22|128.34|129.87|126.99|0
1651508390000|2022-05-02 16:19:50|131.94|129.06|131.94|129.06|131.94|129.06|131.74|128.86|0
1651508400000|2022-05-02 16:20:00|131.84|128.96|132.36|129.48|132.36|129.48|131.74|128.86|0
1651508410000|2022-05-02 16:20:10|132.78|129.9|134.04|131.16|134.04|131.16|132.67|129.79|0
1651508420000|2022-05-02 16:20:20|133.93|131.05|134.04|131.16|134.35|131.47|133.93|131.05|0
1651508430000|2022-05-02 16:20:30|133.93|131.05|133.62|130.74|133.93|131.05|133.62|130.74|0
1651508440000|2022-05-02 16:20:40|134.04|131.16|133.93|131.05|134.04|131.16|133.93|131.05|0
1651508450000|2022-05-02 16:20:50|133.98|131.1|134.14|131.26|134.14|131.26|133.98|131.1|0
1651508460000|2022-05-02 16:21:00|134.35|131.47|134.35|131.47|134.35|131.47|134.35|131.47|0
1651508470000|2022-05-02 16:21:10|134.25|131.37|134.88|132|134.88|132|134.14|131.26|0
1651508480000|2022-05-02 16:21:20|134.46|131.58|134.67|131.79|134.98|132.1|134.46|131.58|0
1651508490000|2022-05-02 16:21:30|134.46|131.58|134.14|131.26|134.46|131.58|133.83|130.95|0
1651508500000|2022-05-02 16:21:40|134.35|131.47|134.04|131.16|134.35|131.47|134.04|131.16|0
1651508510000|2022-05-02 16:21:50|134.09|131.21|133.51|130.63|134.09|131.21|133.51|130.63|0
1651508520000|2022-05-02 16:22:00|133.41|130.53|133.61|130.73|133.72|130.84|133.41|130.53|0
1651508530000|2022-05-02 16:22:10|133.3|130.42|133.09|130.21|133.3|130.42|133.09|130.21|0
1651508540000|2022-05-02 16:22:20|133.35|130.47|133.4|130.52|133.4|130.52|133.2|130.32|0
1651508550000|2022-05-02 16:22:30|133.14|130.26|133.82|130.94|133.82|130.94|133.14|130.26|0
1651508560000|2022-05-02 16:22:40|133.51|130.63|133.3|130.42|133.51|130.63|133.09|130.21|0
1651508570000|2022-05-02 16:22:50|133.14|130.26|132.99|130.11|133.2|130.32|132.99|130.11|0
1651508580000|2022-05-02 16:23:00|133.3|130.42|133.35|130.47|133.4|130.52|133.14|130.26|0
1651508590000|2022-05-02 16:23:10|133.4|130.52|133.61|130.73|133.72|130.84|133.4|130.52|0
1651508600000|2022-05-02 16:23:20|133.72|130.84|133.51|130.63|133.72|130.84|133.51|130.63|0
1651508610000|2022-05-02 16:23:30|133.4|130.52|133.82|130.94|133.82|130.94|133.4|130.52|0
1651508620000|2022-05-02 16:23:40|134.14|131.26|134.03|131.15|134.19|131.31|134.03|131.15|0
1651508630000|2022-05-02 16:23:50|133.93|131.05|133.82|130.94|134.08|131.2|133.82|130.94|0
1651508640000|2022-05-02 16:24:00|133.61|130.73|132.98|130.1|133.61|130.73|132.98|130.1|0
1651508650000|2022-05-02 16:24:10|132.67|129.79|132.46|129.58|132.67|129.79|132.25|129.37|0
1651508660000|2022-05-02 16:24:20|132.25|129.37|132.15|129.27|132.25|129.37|132.05|129.17|0
1651508670000|2022-05-02 16:24:30|132.05|129.17|132.04|129.16|132.25|129.37|131.73|128.85|0
1651508680000|2022-05-02 16:24:40|131.84|128.96|131.52|128.64|131.84|128.96|131.52|128.64|0
1651508690000|2022-05-02 16:24:50|131.11|128.23|131.21|128.33|131.21|128.33|131.11|128.23|0
1651508700000|2022-05-02 16:25:00|131.42|128.54|131.11|128.23|131.73|128.85|131.11|128.23|0
1651508710000|2022-05-02 16:25:10|130.7|127.82|130.28|127.4|130.7|127.82|130.28|127.4|0
1651508720000|2022-05-02 16:25:20|130.49|127.61|130.08|127.2|130.8|127.92|130.08|127.2|0
1651508730000|2022-05-02 16:25:30|130.7|127.82|130.59|127.71|130.8|127.92|130.59|127.71|0
1651508740000|2022-05-02 16:25:40|130.38|127.5|130.12|127.24|130.38|127.5|129.87|126.99|0
1651508750000|2022-05-02 16:25:50|130.08|127.2|130.08|127.2|130.18|127.3|130.08|127.2|0
1651508760000|2022-05-02 16:26:00|130.49|127.61|130.49|127.61|130.49|127.61|129.97|127.09|0
1651508770000|2022-05-02 16:26:10|130.28|127.4|130.18|127.3|130.28|127.4|130.18|127.3|0
1651508780000|2022-05-02 16:26:20|130.38|127.5|130.38|127.5|130.38|127.5|130.18|127.3|0
1651508790000|2022-05-02 16:26:30|130.18|127.3|130.28|127.4|130.28|127.4|129.71|126.83|0
1651508800000|2022-05-02 16:26:40|130.07|127.19|129.87|126.99|130.07|127.19|129.87|126.99|0
1651508810000|2022-05-02 16:26:50|129.97|127.09|129.46|126.58|129.97|127.09|129.46|126.58|0
1651508820000|2022-05-02 16:27:00|129.51|126.63|129.46|126.58|129.51|126.63|129.46|126.58|0
1651508830000|2022-05-02 16:27:10|128.89|126.01|128.33|125.45|128.94|126.06|128.33|125.45|0
1651508840000|2022-05-02 16:27:20|128.12|125.24|128.84|125.96|128.84|125.96|128.12|125.24|0
1651508850000|2022-05-02 16:27:30|129.05|126.17|129.46|126.58|129.56|126.68|129.05|126.17|0
1651508860000|2022-05-02 16:27:40|129.66|126.78|129.87|126.99|129.87|126.99|129.66|126.78|0
1651508870000|2022-05-02 16:27:50|129.97|127.09|130.38|127.5|130.38|127.5|129.97|127.09|0
1651508880000|2022-05-02 16:28:00|129.76|126.88|130.33|127.45|130.33|127.45|129.76|126.88|0
1651508890000|2022-05-02 16:28:10|129.97|127.09|129.87|126.99|129.97|127.09|129.56|126.68|0
1651508900000|2022-05-02 16:28:20|129.76|126.88|129.66|126.78|129.87|126.99|129.66|126.78|0
1651508910000|2022-05-02 16:28:30|129.56|126.68|128.94|126.06|129.66|126.78|128.94|126.06|0
1651508920000|2022-05-02 16:28:40|128.63|125.75|128.84|125.96|129.04|126.16|128.53|125.65|0
1651508930000|2022-05-02 16:28:50|128.94|126.06|129.66|126.78|129.66|126.78|128.94|126.06|0
1651508940000|2022-05-02 16:29:00|129.71|126.83|129.92|127.04|130.18|127.3|129.71|126.83|0
1651508950000|2022-05-02 16:29:10|130.18|127.3|129.87|126.99|130.18|127.3|129.87|126.99|0
1651508960000|2022-05-02 16:29:20|129.61|126.73|129.61|126.73|129.61|126.73|129.56|126.68|0
1651508970000|2022-05-02 16:29:30|129.66|126.78|130.18|127.3|130.18|127.3|129.66|126.78|0
1651508980000|2022-05-02 16:29:40|130.02|127.14|130.07|127.19|130.18|127.3|129.97|127.09|0
1651508990000|2022-05-02 16:29:50|130.22|127.34|130.28|127.4|130.28|127.4|130.07|127.19|0
1651509000000|2022-05-02 16:30:00|130.69|127.81|130.79|127.91|131.11|128.23|130.48|127.6|0
1651509010000|2022-05-02 16:30:10|130.38|127.5|130.28|127.4|130.74|127.86|130.28|127.4|0
1651509020000|2022-05-02 16:30:20|131|128.12|131.11|128.23|131.11|128.23|130.9|128.02|0
1651509030000|2022-05-02 16:30:30|130.74|127.86|130.9|128.02|130.9|128.02|130.74|127.86|0
1651509040000|2022-05-02 16:30:40|130.59|127.71|131.1|128.22|131.1|128.22|130.59|127.71|0
1651509050000|2022-05-02 16:30:50|131.31|128.43|130.9|128.02|131.42|128.54|130.9|128.02|0
1651509060000|2022-05-02 16:31:00|131|128.12|131.1|128.22|131.1|128.22|131|128.12|0
1651509070000|2022-05-02 16:31:10|131.31|128.43|129.97|127.09|131.31|128.43|129.97|127.09|0
1651509080000|2022-05-02 16:31:20|129.66|126.78|129.5|126.62|129.66|126.78|129.5|126.62|0
1651509090000|2022-05-02 16:31:30|129.35|126.47|129.56|126.68|129.56|126.68|129.19|126.31|0
1651509100000|2022-05-02 16:31:40|129.76|126.88|129.35|126.47|129.76|126.88|129.35|126.47|0
1651509110000|2022-05-02 16:31:50|129.56|126.68|129.35|126.47|129.56|126.68|129.35|126.47|0
1651509120000|2022-05-02 16:32:00|129.4|126.52|129.04|126.16|129.45|126.57|129.04|126.16|0
1651509130000|2022-05-02 16:32:10|129.66|126.78|129.86|126.98|129.86|126.98|129.45|126.57|0
1651509140000|2022-05-02 16:32:20|130.07|127.19|131.31|128.43|131.31|128.43|130.07|127.19|0
1651509150000|2022-05-02 16:32:30|131.73|128.85|131.41|128.53|131.73|128.85|131.36|128.48|0
1651509160000|2022-05-02 16:32:40|131.52|128.64|131.21|128.33|131.52|128.64|131.21|128.33|0
1651509170000|2022-05-02 16:32:50|130.79|127.91|131.1|128.22|131.31|128.43|130.79|127.91|0
1651509180000|2022-05-02 16:33:00|130.79|127.91|131.57|128.69|131.62|128.74|130.79|127.91|0
1651509190000|2022-05-02 16:33:10|131.52|128.64|132.45|129.57|132.45|129.57|131.52|128.64|0
1651509200000|2022-05-02 16:33:20|132.14|129.26|132.14|129.26|132.14|129.26|132.04|129.16|0
1651509210000|2022-05-02 16:33:30|132.04|129.16|132.04|129.16|132.04|129.16|131.83|128.95|0
1651509220000|2022-05-02 16:33:40|131.93|129.05|131.93|129.05|132.25|129.37|131.93|129.05|0
1651509230000|2022-05-02 16:33:50|132.04|129.16|131.83|128.95|132.04|129.16|131.73|128.85|0
1651509240000|2022-05-02 16:34:00|131.93|129.05|132.25|129.37|132.25|129.37|131.93|129.05|0
1651509250000|2022-05-02 16:34:10|132.14|129.26|131.52|128.64|132.14|129.26|131.52|128.64|0
1651509260000|2022-05-02 16:34:20|131.31|128.43|131|128.12|131.52|128.64|131|128.12|0
1651509270000|2022-05-02 16:34:30|131.21|128.33|131.21|128.33|131.21|128.33|131|128.12|0
1651509280000|2022-05-02 16:34:40|131|128.12|130.76|128.36|131|128.57|130.76|128.01|0
1651509290000|2022-05-02 16:34:50|131.07|128.67|131.69|129.29|131.8|129.4|131.07|128.67|0
1651509300000|2022-05-02 16:35:00|132.16|129.76|131.49|129.09|132.32|129.92|131.39|128.99|0
1651509310000|2022-05-02 16:35:10|131.7|129.3|131.81|129.41|131.81|129.41|131.34|128.94|0
1651509320000|2022-05-02 16:35:20|131.7|129.3|132.96|130.56|132.96|130.56|131.6|129.2|0
1651509330000|2022-05-02 16:35:30|132.13|129.73|130.37|127.97|132.13|129.73|130.37|127.97|0
1651509340000|2022-05-02 16:35:40|130.26|127.86|127.07|124.67|130.26|127.86|127.07|124.67|0
1651509350000|2022-05-02 16:35:50|127.38|124.98|127.99|125.59|128.1|125.7|127.38|124.98|0
1651509360000|2022-05-02 16:36:00|128.04|125.64|127.17|124.77|128.04|125.64|127.17|124.77|0
1651509370000|2022-05-02 16:36:10|126.76|124.36|127.11|124.23|127.11|124.36|126.76|124.12|0
1651509380000|2022-05-02 16:36:20|127.31|124.43|127.93|125.05|127.93|125.05|127.31|124.43|0
1651509390000|2022-05-02 16:36:30|127.82|124.94|128.23|125.35|128.44|125.56|127.82|124.94|0
1651509400000|2022-05-02 16:36:40|128.34|125.46|128.34|125.46|128.34|125.46|128.34|125.46|0
1651509410000|2022-05-02 16:36:50|128.54|125.66|128.54|125.66|128.75|125.87|128.34|125.46|0
1651509420000|2022-05-02 16:37:00|128.03|125.15|127.31|124.43|128.03|125.15|127.26|124.38|0
1651509430000|2022-05-02 16:37:10|127.21|124.33|127.52|124.64|127.52|124.64|126.9|124.02|0
1651509440000|2022-05-02 16:37:20|127.31|124.43|127.82|124.94|127.82|124.94|127|124.12|0
1651509450000|2022-05-02 16:37:30|127.72|124.84|127.31|124.43|127.72|124.84|127.11|124.23|0
1651509460000|2022-05-02 16:37:40|127.41|124.53|127.31|124.43|127.67|124.79|127.31|124.43|0
1651509470000|2022-05-02 16:37:50|127.62|124.74|127.72|124.84|127.72|124.84|127.56|124.68|0
1651509480000|2022-05-02 16:38:00|127.92|125.04|127.62|124.74|127.92|125.04|127.41|124.53|0
1651509490000|2022-05-02 16:38:10|127.72|124.84|127.31|124.43|127.72|124.84|127.31|124.43|0
1651509500000|2022-05-02 16:38:20|127.41|124.53|127.67|124.79|127.67|124.79|127.31|124.43|0
1651509510000|2022-05-02 16:38:30|127.72|124.84|127.1|124.22|127.72|124.84|127.1|124.22|0
1651509520000|2022-05-02 16:38:40|127.41|124.53|128.33|125.45|128.33|125.45|127.41|124.53|0
1651509530000|2022-05-02 16:38:50|128.03|125.15|128.54|125.66|128.54|125.66|128.03|125.15|0
1651509540000|2022-05-02 16:39:00|128.44|125.56|128.13|125.25|128.44|125.56|128.13|125.25|0
1651509550000|2022-05-02 16:39:10|127.82|124.94|127.51|124.63|127.82|124.94|127.46|124.58|0
1651509560000|2022-05-02 16:39:20|127.72|124.84|127|124.12|127.72|124.84|127|124.12|0
1651509570000|2022-05-02 16:39:30|126.7|123.82|126.13|123.25|126.7|123.82|126.08|123.2|0
1651509580000|2022-05-02 16:39:40|126.49|123.61|125.88|123|126.49|123.61|125.88|123|0
1651509590000|2022-05-02 16:39:50|125.93|123.05|126.08|123.2|126.08|123.2|125.68|122.8|0
1651509600000|2022-05-02 16:40:00|125.83|122.95|126.39|123.51|126.39|123.51|125.83|122.95|0
1651509610000|2022-05-02 16:40:10|126.59|123.71|127.1|124.22|127.1|124.22|126.59|123.71|0
1651509620000|2022-05-02 16:40:20|127.21|124.33|127.51|124.63|127.72|124.84|127.21|124.33|0
1651509630000|2022-05-02 16:40:30|127.41|124.53|127.31|124.43|127.41|124.53|127.21|124.33|0
1651509640000|2022-05-02 16:40:40|127.21|124.33|126.8|123.92|127.21|124.33|126.8|123.92|0
1651509650000|2022-05-02 16:40:50|126.9|124.02|127.41|124.53|127.41|124.53|126.9|124.02|0
1651509660000|2022-05-02 16:41:00|127.31|124.43|126.59|123.71|127.31|124.43|126.59|123.71|0
1651509670000|2022-05-02 16:41:10|126.9|124.02|126.59|123.71|126.9|124.02|126.44|123.56|0
1651509680000|2022-05-02 16:41:20|126.39|123.51|126.34|123.46|126.39|123.51|126.34|123.46|0
1651509690000|2022-05-02 16:41:30|126.39|123.51|125.27|122.39|126.39|123.51|125.27|122.39|0
1651509700000|2022-05-02 16:41:40|125.58|122.7|125.58|122.7|125.58|122.7|125.58|122.7|0
1651509710000|2022-05-02 16:41:50|125.37|122.49|125.17|122.29|125.37|122.49|125.02|122.14|0
1651509720000|2022-05-02 16:42:00|125.12|122.24|125.17|122.29|125.27|122.39|125.07|122.19|0
1651509730000|2022-05-02 16:42:10|125.27|122.39|125.32|122.44|125.32|122.44|125.17|122.29|0
1651509740000|2022-05-02 16:42:20|125.37|122.49|125.37|122.49|125.37|122.49|125.27|122.39|0
1651509750000|2022-05-02 16:42:30|125.17|122.29|125.12|122.24|125.27|122.39|125.07|122.19|0
1651509760000|2022-05-02 16:42:40|124.97|122.09|125.47|122.59|125.47|122.59|124.97|122.09|0
1651509770000|2022-05-02 16:42:50|125.57|122.69|125.37|122.49|125.57|122.69|125.27|122.39|0
1651509780000|2022-05-02 16:43:00|125.17|122.29|124.87|121.99|125.17|122.29|124.87|121.99|0
1651509790000|2022-05-02 16:43:10|124.66|121.78|124.76|121.88|124.76|121.88|124.46|121.58|0
1651509800000|2022-05-02 16:43:20|124.56|121.68|124.87|121.99|124.87|121.99|124.56|121.68|0
1651509810000|2022-05-02 16:43:30|124.66|121.78|124.66|121.78|124.87|121.99|124.56|121.68|0
1651509820000|2022-05-02 16:43:40|124.56|121.68|124.56|121.68|124.66|121.78|124.46|121.58|0
1651509830000|2022-05-02 16:43:50|124.66|121.78|125.22|122.34|125.27|122.39|124.66|121.78|0
1651509840000|2022-05-02 16:44:00|125.27|122.39|125.17|122.29|125.27|122.39|124.87|121.99|0
1651509850000|2022-05-02 16:44:10|124.97|122.09|124.76|121.88|124.97|122.09|124.76|121.88|0
1651509860000|2022-05-02 16:44:20|124.66|121.78|124.66|121.78|124.76|121.88|124.66|121.78|0
1651509870000|2022-05-02 16:44:30|124.46|121.58|124.36|121.48|124.46|121.58|124.36|121.48|0
1651509880000|2022-05-02 16:44:40|124.56|121.68|125.07|122.19|125.07|122.19|124.56|121.68|0
1651509890000|2022-05-02 16:44:50|124.97|122.09|124.86|121.98|125.07|122.19|124.86|121.98|0
1651509900000|2022-05-02 16:45:00|124.56|121.68|124.56|121.68|124.81|121.93|124.56|121.68|0
1651509910000|2022-05-02 16:45:10|124.46|121.58|124.56|121.68|124.56|121.68|124.36|121.48|0
1651509920000|2022-05-02 16:45:20|124.26|121.38|124.46|121.58|124.51|121.63|124.26|121.38|0
1651509930000|2022-05-02 16:45:30|124.26|121.38|124.26|121.38|124.46|121.58|124.21|121.33|0
1651509940000|2022-05-02 16:45:40|124.56|121.68|124.36|121.48|124.56|121.68|124.26|121.38|0
1651509950000|2022-05-02 16:45:50|124.06|121.18|124.06|121.18|124.16|121.28|124.06|121.18|0
1651509960000|2022-05-02 16:46:00|123.66|120.78|123.25|120.37|123.66|120.78|123.05|120.17|0
1651509970000|2022-05-02 16:46:10|123.55|120.67|123.25|120.37|123.55|120.67|123.15|120.27|0
1651509980000|2022-05-02 16:46:20|123.55|120.67|123.8|120.92|123.8|120.92|123.45|120.57|0
1651509990000|2022-05-02 16:46:30|124.16|121.28|125.01|122.13|125.01|122.13|123.96|121.08|0
1651510000000|2022-05-02 16:46:40|124.56|121.68|124.56|121.68|124.96|122.08|124.56|121.68|0
1651510010000|2022-05-02 16:46:50|124.86|121.98|124.86|121.98|125.06|122.18|124.86|121.98|0
1651510020000|2022-05-02 16:47:00|124.76|121.88|124.26|121.38|124.76|121.88|124.26|121.38|0
1651510030000|2022-05-02 16:47:10|123.96|121.08|123.65|120.77|123.96|121.08|123.65|120.77|0
1651510040000|2022-05-02 16:47:20|123.55|120.67|124.16|121.28|124.16|121.28|123.55|120.67|0
1651510050000|2022-05-02 16:47:30|124.26|121.38|124.56|121.68|124.76|121.88|124.26|121.38|0
1651510060000|2022-05-02 16:47:40|124.36|121.48|124.06|121.18|124.36|121.48|124.06|121.18|0
1651510070000|2022-05-02 16:47:50|123.95|121.07|124.51|121.63|124.51|121.63|123.95|121.07|0
1651510080000|2022-05-02 16:48:00|124.61|121.73|124.51|121.63|124.61|121.73|124.26|121.38|0
1651510090000|2022-05-02 16:48:10|124.26|121.38|124.46|121.58|124.46|121.58|124.16|121.28|0
1651510100000|2022-05-02 16:48:20|124.56|121.68|124.16|121.28|124.56|121.68|124.16|121.28|0
1651510110000|2022-05-02 16:48:30|123.85|120.97|123.75|120.87|123.85|120.97|123.75|120.87|0
1651510120000|2022-05-02 16:48:40|124.05|121.17|124|121.12|124.05|121.17|123.95|121.07|0
1651510130000|2022-05-02 16:48:50|123.95|121.07|124.2|121.32|124.26|121.38|123.95|121.07|0
1651510140000|2022-05-02 16:49:00|124.66|121.78|124.46|121.58|124.66|121.78|124.46|121.58|0
1651510150000|2022-05-02 16:49:10|125.06|122.18|125.27|122.39|125.37|122.49|125.06|122.18|0
1651510160000|2022-05-02 16:49:20|125.01|122.13|124.86|121.98|125.01|122.13|124.76|121.88|0
1651510170000|2022-05-02 16:49:30|124.36|121.48|123.95|121.07|124.36|121.48|123.95|121.07|0
1651510180000|2022-05-02 16:49:40|124.05|121.17|124.05|121.17|124.05|121.17|124.05|121.17|0
1651510190000|2022-05-02 16:49:50|124.46|121.58|123.95|121.07|124.46|121.58|123.95|121.07|0
1651510200000|2022-05-02 16:50:00|123.55|120.67|123.55|120.67|123.75|120.87|123.55|120.67|0
1651510210000|2022-05-02 16:50:10|123.65|120.77|123.55|120.67|123.65|120.77|123.45|120.57|0
1651510220000|2022-05-02 16:50:20|123.65|120.77|123.55|120.67|123.65|120.77|123.45|120.57|0
1651510230000|2022-05-02 16:50:30|123.95|121.07|123.9|121.02|123.95|121.07|123.9|121.02|0
1651510240000|2022-05-02 16:50:40|123.95|121.07|124.25|121.37|124.25|121.37|123.95|121.07|0
1651510250000|2022-05-02 16:50:50|124.15|121.27|124.2|121.32|124.2|121.32|123.75|120.87|0
1651510260000|2022-05-02 16:51:00|124.15|121.27|123.95|121.07|124.25|121.37|123.95|121.07|0
1651510270000|2022-05-02 16:51:10|123.75|120.87|123.55|120.67|123.75|120.87|123.55|120.67|0
1651510280000|2022-05-02 16:51:20|123.65|120.77|123.9|121.02|123.9|121.02|123.65|120.77|0
1651510290000|2022-05-02 16:51:30|124.25|121.37|123.75|120.87|124.25|121.37|123.75|120.87|0
1651510300000|2022-05-02 16:51:40|123.85|120.97|123.55|120.67|123.85|120.97|123.55|120.67|0
1651510310000|2022-05-02 16:51:50|123.35|120.47|123.7|120.82|123.75|120.87|123.35|120.47|0
1651510320000|2022-05-02 16:52:00|123.75|120.87|123.85|120.97|123.85|120.97|123.45|120.57|0
1651510330000|2022-05-02 16:52:10|123.35|120.47|122.95|120.07|123.35|120.47|122.95|120.07|0
1651510340000|2022-05-02 16:52:20|123.3|120.42|123.25|120.37|123.35|120.47|123.25|120.37|0
1651510350000|2022-05-02 16:52:30|123.05|120.17|122.75|119.87|123.05|120.17|122.75|119.87|0
1651510360000|2022-05-02 16:52:40|123.15|120.27|123.25|120.37|123.25|120.37|122.95|120.07|0
1651510370000|2022-05-02 16:52:50|123.15|120.27|123.15|120.27|123.15|120.27|122.95|120.07|0
1651510380000|2022-05-02 16:53:00|123.25|120.37|122.85|119.97|123.25|120.37|122.85|119.97|0
1651510390000|2022-05-02 16:53:10|122.95|120.07|122.4|119.52|122.95|120.07|122.4|119.52|0
1651510400000|2022-05-02 16:53:20|122.35|119.47|122.9|120.02|123.05|120.17|122.35|119.47|0
1651510410000|2022-05-02 16:53:30|122.7|119.82|122.25|119.37|122.7|119.82|122.25|119.37|0
1651510420000|2022-05-02 16:53:40|121.85|118.97|122.35|119.47|122.35|119.47|121.85|118.97|0
1651510430000|2022-05-02 16:53:50|122.15|119.27|121.95|119.07|122.15|119.27|121.95|119.07|0
1651510440000|2022-05-02 16:54:00|121.75|118.87|120.76|117.88|121.75|118.87|120.76|117.88|0
1651510450000|2022-05-02 16:54:10|120.46|117.58|120.56|117.68|120.66|117.78|120.46|117.58|0
1651510460000|2022-05-02 16:54:20|120.76|117.88|120.51|117.63|120.76|117.88|120.46|117.58|0
1651510470000|2022-05-02 16:54:30|120.36|117.48|120.76|117.88|120.76|117.88|120.36|117.48|0
1651510480000|2022-05-02 16:54:40|120.86|117.98|120.66|117.78|120.86|117.98|120.56|117.68|0
1651510490000|2022-05-02 16:54:50|120.61|117.73|120.86|117.98|120.86|117.98|120.61|117.73|0
1651510500000|2022-05-02 16:55:00|120.96|118.08|120.46|117.58|120.96|118.08|120.46|117.58|0
1651510510000|2022-05-02 16:55:10|120.56|117.68|120.36|117.48|120.56|117.68|120.36|117.48|0
1651510520000|2022-05-02 16:55:20|120.46|117.58|119.87|116.99|120.56|117.68|119.87|116.99|0
1651510530000|2022-05-02 16:55:30|120.07|117.19|120.56|117.68|120.76|117.88|120.07|117.19|0
1651510540000|2022-05-02 16:55:40|121.06|118.18|121.25|118.37|121.25|118.37|121.06|118.18|0
1651510550000|2022-05-02 16:55:50|120.96|118.08|122.15|119.27|122.15|119.27|120.96|118.08|0
1651510560000|2022-05-02 16:56:00|122.45|119.57|122.85|119.97|122.85|119.97|122.15|119.27|0
1651510570000|2022-05-02 16:56:10|122.75|119.87|122.55|119.67|122.95|120.07|122.55|119.67|0
1651510580000|2022-05-02 16:56:20|122.75|119.87|122.25|119.37|122.75|119.87|122.25|119.37|0
1651510590000|2022-05-02 16:56:30|121.55|118.67|121.05|118.17|121.55|118.67|121.05|118.17|0
1651510600000|2022-05-02 16:56:40|120.96|118.08|121.45|118.57|121.45|118.57|120.96|118.08|0
1651510610000|2022-05-02 16:56:50|121.65|118.77|121.45|118.57|121.75|118.87|121.45|118.57|0
1651510620000|2022-05-02 16:57:00|121.75|118.87|121.45|118.57|121.85|118.97|121.15|118.27|0
1651510630000|2022-05-02 16:57:10|121.35|118.47|121.25|118.37|121.35|118.47|121.25|118.37|0
1651510640000|2022-05-02 16:57:20|121.15|118.27|120.95|118.07|121.15|118.27|120.9|118.02|0
1651510650000|2022-05-02 16:57:30|121.15|118.27|121.3|118.42|121.45|118.57|121.15|118.27|0
1651510660000|2022-05-02 16:57:40|121.65|118.77|121.45|118.57|121.75|118.87|121.25|118.37|0
1651510670000|2022-05-02 16:57:50|121.15|118.27|120.46|117.58|121.15|118.27|120.46|117.58|0
1651510680000|2022-05-02 16:58:00|120.66|117.78|120.07|117.19|120.66|117.78|119.97|117.09|0
1651510690000|2022-05-02 16:58:10|120.16|117.28|119.57|116.69|120.16|117.28|119.38|116.5|0
1651510700000|2022-05-02 16:58:20|119.87|116.99|119.23|116.35|119.87|116.99|119.18|116.3|0
1651510710000|2022-05-02 16:58:30|118.89|116.01|118.89|116.01|118.99|116.11|118.89|116.01|0
1651510720000|2022-05-02 16:58:40|118.59|115.71|119.18|116.3|119.18|116.3|118.59|115.71|0
1651510730000|2022-05-02 16:58:50|119.08|116.2|119.28|116.4|119.28|116.4|118.99|116.11|0
1651510740000|2022-05-02 16:59:00|119.33|116.45|118.2|115.32|119.33|116.45|118.2|115.32|0
1651510750000|2022-05-02 16:59:10|118.01|115.13|117.62|114.74|118.01|115.13|117.62|114.74|0
1651510760000|2022-05-02 16:59:20|117.91|115.03|118.2|115.32|118.2|115.32|117.91|115.03|0
1651510770000|2022-05-02 16:59:30|118.5|115.62|118.69|115.81|118.69|115.81|118.5|115.62|0
1651510780000|2022-05-02 16:59:40|118.5|115.62|118.64|115.76|118.64|115.76|118.5|115.62|0
1651510790000|2022-05-02 16:59:50|118.69|115.81|118.79|115.91|118.79|115.91|118.59|115.71|0
1651510800000|2022-05-02 17:00:00|118.59|115.71|118.98|116.1|118.98|116.1|118.59|115.71|0
1651510810000|2022-05-02 17:00:10|119.08|116.2|118.59|115.71|119.08|116.2|118.59|115.71|0
1651510820000|2022-05-02 17:00:20|118.79|115.91|118.5|115.62|119.08|116.2|118.5|115.62|0
1651510830000|2022-05-02 17:00:30|118.59|115.71|118.5|115.62|118.59|115.71|118.4|115.52|0
1651510840000|2022-05-02 17:00:40|118.4|115.52|118.5|115.62|118.5|115.62|118.4|115.52|0
1651510850000|2022-05-02 17:00:50|118.4|115.52|118.59|115.71|118.69|115.81|118.4|115.52|0
1651510860000|2022-05-02 17:01:00|118.89|116.01|118.59|115.71|118.89|116.01|118.5|115.62|0
1651510870000|2022-05-02 17:01:10|118.5|115.62|120.2|117.32|120.2|117.32|118.5|115.62|0
1651510880000|2022-05-02 17:01:20|120.11|117.23|119.81|116.93|120.11|117.23|119.81|116.93|0
1651510890000|2022-05-02 17:01:30|119.91|117.03|120.2|117.32|120.2|117.32|119.81|116.93|0
1651510900000|2022-05-02 17:01:40|119.86|116.98|120.69|117.81|120.69|117.81|119.42|116.54|0
1651510910000|2022-05-02 17:01:50|121.09|118.21|120.89|118.01|121.09|118.21|120.89|118.01|0
1651510920000|2022-05-02 17:02:00|120.79|117.91|120.2|117.32|120.99|118.11|120.2|117.32|0
1651510930000|2022-05-02 17:02:10|120.01|117.13|119.96|117.08|120.01|117.13|119.96|117.08|0
1651510940000|2022-05-02 17:02:20|119.91|117.03|120.01|117.13|120.2|117.32|119.91|117.03|0
1651510950000|2022-05-02 17:02:30|119.81|116.93|119.91|117.03|119.91|117.03|119.81|116.93|0
1651510960000|2022-05-02 17:02:40|119.81|116.93|119.52|116.64|119.81|116.93|119.52|116.64|0
1651510970000|2022-05-02 17:02:50|119.42|116.54|118.93|116.05|119.42|116.54|118.93|116.05|0
1651510980000|2022-05-02 17:03:00|119.03|116.15|118.64|115.76|119.03|116.15|118.64|115.76|0
1651510990000|2022-05-02 17:03:10|118.54|115.66|118.15|115.27|118.54|115.66|118.15|115.27|0
1651511000000|2022-05-02 17:03:20|118.35|115.47|117.48|114.6|118.35|115.47|117.48|114.6|0
1651511010000|2022-05-02 17:03:30|117.57|114.69|117.48|114.6|117.57|114.69|117.48|114.6|0
1651511020000|2022-05-02 17:03:40|117.38|114.5|117.09|114.21|117.38|114.5|117.09|114.21|0
1651511030000|2022-05-02 17:03:50|117.28|114.4|116.99|114.11|117.38|114.5|116.99|114.11|0
1651511040000|2022-05-02 17:04:00|116.9|114.02|116.71|113.83|116.9|114.02|116.51|113.63|0
1651511050000|2022-05-02 17:04:10|116.8|113.92|116.51|113.63|116.8|113.92|116.51|113.63|0
1651511060000|2022-05-02 17:04:20|116.42|113.54|116.42|113.54|116.51|113.63|116.42|113.54|0
1651511070000|2022-05-02 17:04:30|116.61|113.73|116.99|114.11|116.99|114.11|116.61|113.73|0
1651511080000|2022-05-02 17:04:40|116.9|114.02|117.19|114.31|117.28|114.4|116.9|114.02|0
1651511090000|2022-05-02 17:04:50|117.57|114.69|117.77|114.89|117.77|114.89|117.57|114.69|0
1651511100000|2022-05-02 17:05:00|117.86|114.98|117.77|114.89|117.86|114.98|117.38|114.5|0
1651511110000|2022-05-02 17:05:10|117.86|114.98|118.44|115.56|118.44|115.56|117.86|114.98|0
1651511120000|2022-05-02 17:05:20|118.74|115.86|119.22|116.34|119.22|116.34|118.74|115.86|0
1651511130000|2022-05-02 17:05:30|119.12|116.24|118.93|116.05|119.12|116.24|118.93|116.05|0
1651511140000|2022-05-02 17:05:40|118.54|115.66|118.74|115.86|118.83|115.95|118.54|115.66|0
1651511150000|2022-05-02 17:05:50|118.93|116.05|118.64|115.76|118.93|116.05|118.64|115.76|0
1651511160000|2022-05-02 17:06:00|118.25|115.37|114.69|111.81|118.25|115.37|114.69|111.81|0
1651511170000|2022-05-02 17:06:10|117.5|114.62|117.6|114.72|117.7|114.82|117.5|114.62|0
1651511180000|2022-05-02 17:06:20|117.5|114.62|117.79|114.91|117.79|114.91|117.5|114.62|0
1651511190000|2022-05-02 17:06:30|117.5|114.62|117.5|114.62|117.5|114.62|117.45|114.57|0
1651511200000|2022-05-02 17:06:40|117.41|114.53|117.5|114.62|117.5|114.62|117.41|114.53|0
1651511210000|2022-05-02 17:06:50|117.41|114.53|117.41|114.53|117.41|114.53|117.41|114.53|0
1651511220000|2022-05-02 17:07:00|117.21|114.33|117.6|114.72|117.6|114.72|117.21|114.33|0
1651511230000|2022-05-02 17:07:10|117.5|114.62|117.74|114.86|117.74|114.86|117.5|114.62|0
1651511240000|2022-05-02 17:07:20|117.99|115.11|118.77|115.89|118.77|115.89|117.99|115.11|0
1651511250000|2022-05-02 17:07:30|118.96|116.08|118.96|116.08|118.96|116.08|118.86|115.98|0
1651511260000|2022-05-02 17:07:40|119.06|116.18|119.65|116.77|119.65|116.77|119.06|116.18|0
1651511270000|2022-05-02 17:07:50|119.55|116.67|119.74|116.86|120.04|117.16|119.55|116.67|0
1651511280000|2022-05-02 17:08:00|119.16|116.28|120.33|117.45|120.33|117.45|119.16|116.28|0
1651511290000|2022-05-02 17:08:10|120.43|117.55|122.31|119.43|122.31|119.43|120.43|117.55|0
1651511300000|2022-05-02 17:08:20|122.01|119.13|122.21|119.33|122.36|119.48|122.01|119.13|0
1651511310000|2022-05-02 17:08:30|122.11|119.23|121.61|118.73|122.11|119.23|121.32|118.44|0
1651511320000|2022-05-02 17:08:40|121.42|118.54|121.61|118.73|121.61|118.73|121.42|118.54|0
1651511330000|2022-05-02 17:08:50|121.52|118.64|121.12|118.24|121.52|118.64|121.12|118.24|0
1651511340000|2022-05-02 17:09:00|120.53|117.65|120.38|117.5|120.73|117.85|120.38|117.5|0
1651511350000|2022-05-02 17:09:10|120.33|117.45|120.04|117.16|120.33|117.45|120.04|117.16|0
1651511360000|2022-05-02 17:09:20|120.13|117.25|119.49|116.61|120.13|117.25|119.49|116.61|0
1651511370000|2022-05-02 17:09:30|119.64|116.76|119.45|116.57|119.74|116.86|119.45|116.57|0
1651511380000|2022-05-02 17:09:40|121.02|118.14|121.71|118.83|121.91|119.03|121.02|118.14|0
1651511390000|2022-05-02 17:09:50|121.22|118.34|120.72|117.84|121.22|118.34|120.63|117.75|0
1651511400000|2022-05-02 17:10:00|120.43|117.55|120.53|117.65|120.72|117.84|120.43|117.55|0
1651511410000|2022-05-02 17:10:10|120.43|117.55|120.04|117.16|120.43|117.55|120.04|117.16|0
1651511420000|2022-05-02 17:10:20|120.13|117.25|120.23|117.35|120.23|117.35|120.04|117.16|0
1651511430000|2022-05-02 17:10:30|120.04|117.16|120.72|117.84|120.72|117.84|120.04|117.16|0
1651511440000|2022-05-02 17:10:40|120.97|118.09|121.71|118.83|121.71|118.83|120.97|118.09|0
1651511450000|2022-05-02 17:10:50|122.71|119.83|123.5|120.62|123.5|120.62|122.71|119.83|0
1651511460000|2022-05-02 17:11:00|123.3|120.42|123.3|120.42|123.6|120.72|123.3|120.42|0
1651511470000|2022-05-02 17:11:10|123.2|120.32|124.57|121.69|124.57|121.69|123.2|120.32|0
1651511480000|2022-05-02 17:11:20|124.37|121.49|122.25|119.37|124.37|121.49|122.25|119.37|0
1651511490000|2022-05-02 17:11:30|122.05|119.17|122.25|119.37|122.35|119.47|122.05|119.17|0
1651511500000|2022-05-02 17:11:40|122.05|119.17|122.15|119.27|122.15|119.27|121.95|119.07|0
1651511510000|2022-05-02 17:11:50|122.05|119.17|121.95|119.07|122.05|119.17|121.95|119.07|0
1651511520000|2022-05-02 17:12:00|121.9|119.02|121.85|118.97|121.95|119.07|121.85|118.97|0
1651511530000|2022-05-02 17:12:10|121.95|119.07|121.55|118.67|121.95|119.07|121.55|118.67|0
1651511540000|2022-05-02 17:12:20|121.26|118.38|121.75|118.87|121.75|118.87|121.26|118.38|0
1651511550000|2022-05-02 17:12:30|121.36|118.48|121.26|118.38|121.36|118.48|121.26|118.38|0
1651511560000|2022-05-02 17:12:40|121.36|118.48|121.16|118.28|121.36|118.48|120.96|118.08|0
1651511570000|2022-05-02 17:12:50|120.86|117.98|120.66|117.78|120.86|117.98|120.56|117.68|0
1651511580000|2022-05-02 17:13:00|120.37|117.49|120.37|117.49|120.37|117.49|120.27|117.39|0
1651511590000|2022-05-02 17:13:10|120.27|117.39|120.47|117.59|120.47|117.59|120.07|117.19|0
1651511600000|2022-05-02 17:13:20|120.76|117.88|120.66|117.78|120.76|117.88|120.56|117.68|0
1651511610000|2022-05-02 17:13:30|121.06|118.18|120.56|117.68|121.06|118.18|120.56|117.68|0
1651511620000|2022-05-02 17:13:40|120.47|117.59|120.27|117.39|120.47|117.59|120.17|117.29|0
1651511630000|2022-05-02 17:13:50|119.97|117.09|120.76|117.88|120.76|117.88|119.97|117.09|0
1651511640000|2022-05-02 17:14:00|120.27|117.39|119.97|117.09|120.27|117.39|119.97|117.09|0
1651511650000|2022-05-02 17:14:10|120.37|117.49|120.27|117.39|120.37|117.49|120.27|117.39|0
1651511660000|2022-05-02 17:14:20|120.17|117.29|120.81|117.93|120.81|117.93|120.17|117.29|0
1651511670000|2022-05-02 17:14:30|120.76|117.88|121.06|118.18|121.06|118.18|120.76|117.88|0
1651511680000|2022-05-02 17:14:40|120.96|118.08|121.06|118.18|121.25|118.37|120.96|118.08|0
1651511690000|2022-05-02 17:14:50|121.55|118.67|122.15|119.27|122.25|119.37|121.55|118.67|0
1651511700000|2022-05-02 17:15:00|122.05|119.17|122.15|119.27|122.15|119.27|121.65|118.77|0
1651511710000|2022-05-02 17:15:10|121.85|118.97|121.45|118.57|121.85|118.97|121.45|118.57|0
1651511720000|2022-05-02 17:15:20|121.25|118.37|121.45|118.57|121.75|118.87|121.25|118.37|0
1651511730000|2022-05-02 17:15:30|121.16|118.28|121.06|118.18|121.16|118.28|121.06|118.18|0
1651511740000|2022-05-02 17:15:40|121.45|118.57|121.35|118.47|121.45|118.57|121.15|118.27|0
1651511750000|2022-05-02 17:15:50|121.55|118.67|121.65|118.77|121.65|118.77|121.55|118.67|0
1651511760000|2022-05-02 17:16:00|121.75|118.87|121.15|118.27|121.75|118.87|121.15|118.27|0
1651511770000|2022-05-02 17:16:10|121.06|118.18|121.26|118.38|121.26|118.38|120.67|117.79|0
1651511780000|2022-05-02 17:16:20|120.97|118.09|120.67|117.79|120.97|118.09|120.52|117.64|0
1651511790000|2022-05-02 17:16:30|120.57|117.69|120.72|117.84|120.77|117.89|120.57|117.69|0
1651511800000|2022-05-02 17:16:40|120.67|117.79|120.18|117.3|120.67|117.79|120.18|117.3|0
1651511810000|2022-05-02 17:16:50|120.28|117.4|119.98|117.1|120.37|117.49|119.98|117.1|0
1651511820000|2022-05-02 17:17:00|119.68|116.8|119.59|116.71|119.83|116.95|119.59|116.71|0
1651511830000|2022-05-02 17:17:10|119.49|116.61|118.9|116.02|119.49|116.61|118.9|116.02|0
1651511840000|2022-05-02 17:17:20|119.1|116.22|119.1|116.22|119.1|116.22|118.9|116.02|0
1651511850000|2022-05-02 17:17:30|119.19|116.31|119.29|116.41|119.49|116.61|119.19|116.31|0
1651511860000|2022-05-02 17:17:40|119.1|116.22|118.8|115.92|119.1|116.22|118.7|115.82|0
1651511870000|2022-05-02 17:17:50|119|116.12|119.1|116.22|119.1|116.22|118.8|115.92|0
1651511880000|2022-05-02 17:18:00|119|116.12|119|116.12|119|116.12|118.75|115.87|0
1651511890000|2022-05-02 17:18:10|118.9|116.02|119.39|116.51|119.39|116.51|118.9|116.02|0
1651511900000|2022-05-02 17:18:20|119.59|116.71|120.27|117.39|120.42|117.54|119.59|116.71|0
1651511910000|2022-05-02 17:18:30|119.78|116.9|119.58|116.7|119.78|116.9|119.58|116.7|0
1651511920000|2022-05-02 17:18:40|119.39|116.51|119.09|116.21|119.39|116.51|119|116.12|0
1651511930000|2022-05-02 17:18:50|119.19|116.31|119.39|116.51|119.39|116.51|119.19|116.31|0
1651511940000|2022-05-02 17:19:00|119.58|116.7|119.78|116.9|119.78|116.9|119.49|116.61|0
1651511950000|2022-05-02 17:19:10|119.83|116.95|119.78|116.9|120.17|117.29|119.78|116.9|0
1651511960000|2022-05-02 17:19:20|119.58|116.7|119.39|116.51|119.58|116.7|119.24|116.36|0
1651511970000|2022-05-02 17:19:30|119.68|116.8|119.49|116.61|119.68|116.8|119.49|116.61|0
1651511980000|2022-05-02 17:19:40|119.58|116.7|119.98|117.1|119.98|117.1|119.58|116.7|0
1651511990000|2022-05-02 17:19:50|120.17|117.29|119.78|116.9|120.17|117.29|119.78|116.9|0
1651512000000|2022-05-02 17:20:00|120.08|117.2|118.75|115.87|120.08|117.2|118.75|115.87|0
1651512010000|2022-05-02 17:20:10|118.8|115.92|118.8|115.92|118.8|115.92|118.7|115.82|0
1651512020000|2022-05-02 17:20:20|119.09|116.21|119.49|116.61|119.49|116.61|119|116.12|0
1651512030000|2022-05-02 17:20:30|119.58|116.7|118.94|116.06|119.58|116.7|118.9|116.02|0
1651512040000|2022-05-02 17:20:40|118.8|115.92|118.55|115.67|118.8|115.92|118.51|115.63|0
1651512050000|2022-05-02 17:20:50|118.51|115.63|118.99|116.11|118.99|116.11|118.51|115.63|0
1651512060000|2022-05-02 17:21:00|119.19|116.31|118.8|115.92|119.19|116.31|118.8|115.92|0
1651512070000|2022-05-02 17:21:10|118.7|115.82|118.31|115.43|118.7|115.82|118.31|115.43|0
1651512080000|2022-05-02 17:21:20|118.41|115.53|118.51|115.63|118.7|115.82|118.41|115.53|0
1651512090000|2022-05-02 17:21:30|118.6|115.72|118.31|115.43|118.6|115.72|118.31|115.43|0
1651512100000|2022-05-02 17:21:40|118.41|115.53|117.87|114.99|118.41|115.53|117.87|114.99|0
1651512110000|2022-05-02 17:21:50|117.92|115.04|118.21|115.33|118.21|115.33|117.92|115.04|0
1651512120000|2022-05-02 17:22:00|118.31|115.43|118.11|115.23|118.8|115.92|118.11|115.23|0
1651512130000|2022-05-02 17:22:10|118.5|115.62|117.73|114.85|118.5|115.62|117.73|114.85|0
1651512140000|2022-05-02 17:22:20|117.92|115.04|117.63|114.75|117.92|115.04|117.63|114.75|0
1651512150000|2022-05-02 17:22:30|117.77|114.89|117.92|115.04|117.92|115.04|117.77|114.89|0
1651512160000|2022-05-02 17:22:40|118.02|115.14|117.92|115.04|118.02|115.14|117.82|114.94|0
1651512170000|2022-05-02 17:22:50|117.97|115.09|118.21|115.33|118.21|115.33|117.97|115.09|0
1651512180000|2022-05-02 17:23:00|118.41|115.53|117.92|115.04|118.5|115.62|117.92|115.04|0
1651512190000|2022-05-02 17:23:10|118.02|115.14|118.11|115.23|118.11|115.23|117.92|115.04|0
1651512200000|2022-05-02 17:23:20|118.5|115.62|118.11|115.23|118.5|115.62|118.11|115.23|0
1651512210000|2022-05-02 17:23:30|118.02|115.14|118.41|115.53|118.41|115.53|118.02|115.14|0
1651512220000|2022-05-02 17:23:40|118.6|115.72|118.7|115.82|118.8|115.92|118.6|115.72|0
1651512230000|2022-05-02 17:23:50|118.5|115.62|118.21|115.33|118.5|115.62|118.21|115.33|0
1651512240000|2022-05-02 17:24:00|118.06|115.18|117.82|114.94|118.11|115.23|117.82|114.94|0
1651512250000|2022-05-02 17:24:10|118.02|115.14|117.63|114.75|118.02|115.14|117.63|114.75|0
1651512260000|2022-05-02 17:24:20|117.43|114.55|117.43|114.55|117.43|114.55|117.24|114.36|0
1651512270000|2022-05-02 17:24:30|117.24|114.36|117.63|114.75|117.63|114.75|117.24|114.36|0
1651512280000|2022-05-02 17:24:40|117.53|114.65|117.24|114.36|117.53|114.65|117.24|114.36|0
1651512290000|2022-05-02 17:24:50|117.14|114.26|117.04|114.16|117.24|114.36|117.04|114.16|0
1651512300000|2022-05-02 17:25:00|117.33|114.45|117.04|114.16|117.33|114.45|117.04|114.16|0
1651512310000|2022-05-02 17:25:10|117.14|114.26|117.33|114.45|117.33|114.45|117.14|114.26|0
1651512320000|2022-05-02 17:25:20|117.72|114.84|118.01|115.13|118.01|115.13|117.72|114.84|0
1651512330000|2022-05-02 17:25:30|118.89|116.01|118.94|116.06|119.38|116.5|118.89|116.01|0
1651512340000|2022-05-02 17:25:40|118.89|116.01|118.31|115.43|118.89|116.01|118.31|115.43|0
1651512350000|2022-05-02 17:25:50|118.21|115.33|118.45|115.57|118.45|115.57|118.16|115.28|0
1651512360000|2022-05-02 17:26:00|118.5|115.62|118.31|115.43|118.5|115.62|118.21|115.33|0
1651512370000|2022-05-02 17:26:10|118.5|115.62|118.7|115.82|118.7|115.82|118.31|115.43|0
1651512380000|2022-05-02 17:26:20|118.79|115.91|119.09|116.21|119.38|116.5|118.79|115.91|0
1651512390000|2022-05-02 17:26:30|119.19|116.31|119.09|116.21|119.23|116.35|118.89|116.01|0
1651512400000|2022-05-02 17:26:40|118.7|115.82|118.5|115.62|118.7|115.82|118.5|115.62|0
1651512410000|2022-05-02 17:26:50|118.7|115.82|118.89|116.01|119.09|116.21|118.7|115.82|0
1651512420000|2022-05-02 17:27:00|118.79|115.91|118.99|116.11|118.99|116.11|118.79|115.91|0
1651512430000|2022-05-02 17:27:10|118.7|115.82|129.06|126.18|129.06|126.18|118.11|115.23|0
1651512440000|2022-05-02 17:27:20|128.96|126.08|116.95|114.07|128.96|126.08|116.95|114.07|0
1651512450000|2022-05-02 17:27:30|116.9|114.02|116.66|113.78|116.95|114.07|116.66|113.78|0
1651512460000|2022-05-02 17:27:40|116.56|113.68|116.46|113.58|116.56|113.68|116.37|113.49|0
1651512470000|2022-05-02 17:27:50|117.09|114.21|117|114.12|117.09|114.21|117|114.12|0
1651512480000|2022-05-02 17:28:00|117.48|114.6|117.97|115.09|117.97|115.09|117.48|114.6|0
1651512490000|2022-05-02 17:28:10|117.58|114.7|117.38|114.5|117.68|114.8|117.38|114.5|0
1651512500000|2022-05-02 17:28:20|117.09|114.21|117.29|114.41|117.29|114.41|117|114.12|0
1651512510000|2022-05-02 17:28:30|117.33|114.45|116.9|114.02|117.48|114.6|116.9|114.02|0
1651512520000|2022-05-02 17:28:40|116.71|113.83|116.42|113.54|116.9|114.02|116.42|113.54|0
1651512530000|2022-05-02 17:28:50|116.22|113.34|116.03|113.15|116.22|113.34|115.93|113.05|0
1651512540000|2022-05-02 17:29:00|116.13|113.25|115.55|112.67|116.13|113.25|115.45|112.57|0
1651512550000|2022-05-02 17:29:10|115.69|112.81|116.46|113.58|116.46|113.58|115.69|112.81|0
1651512560000|2022-05-02 17:29:20|116.32|113.44|116.51|113.63|116.51|113.63|116.22|113.34|0
1651512570000|2022-05-02 17:29:30|116.42|113.54|116.22|113.34|116.42|113.54|116.13|113.25|0
1651512580000|2022-05-02 17:29:40|116.32|113.44|117.09|114.21|117.09|114.21|116.32|113.44|0
1651512590000|2022-05-02 17:29:50|117|114.12|117.19|114.31|117.19|114.31|117|114.12|0
1651512600000|2022-05-02 17:30:00|116.9|114.02|116.9|114.02|116.9|114.02|116.71|113.83|0
1651512610000|2022-05-02 17:30:10|116.8|113.92|116.03|113.15|116.8|113.92|116.03|113.15|0
1651512620000|2022-05-02 17:30:20|116.08|113.2|116.8|113.92|116.8|113.92|116.08|113.2|0
1651512630000|2022-05-02 17:30:30|117.09|114.21|117.97|115.09|118.06|115.18|117.09|114.21|0
1651512640000|2022-05-02 17:30:40|117.87|114.99|118.06|115.18|118.06|115.18|117.87|114.99|0
1651512650000|2022-05-02 17:30:50|117.97|115.09|118.06|115.18|118.06|115.18|117.97|115.09|0
1651512660000|2022-05-02 17:31:00|118.4|115.52|119.43|116.55|119.43|116.55|118.4|115.52|0
1651512670000|2022-05-02 17:31:10|119.04|116.16|118.65|115.77|119.04|116.16|118.65|115.77|0
1651512680000|2022-05-02 17:31:20|118.55|115.67|118.06|115.18|118.55|115.67|118.06|115.18|0
1651512690000|2022-05-02 17:31:30|117.92|115.04|118.01|115.13|118.01|115.13|117.87|114.99|0
1651512700000|2022-05-02 17:31:40|118.06|115.18|118.55|115.67|118.55|115.67|118.06|115.18|0
1651512710000|2022-05-02 17:31:50|118.36|115.48|118.06|115.18|118.36|115.48|117.97|115.09|0
1651512720000|2022-05-02 17:32:00|117.97|115.09|118.06|115.18|118.16|115.28|117.97|115.09|0
1651512730000|2022-05-02 17:32:10|117.97|115.09|117.67|114.79|117.97|115.09|117.58|114.7|0
1651512740000|2022-05-02 17:32:20|117.91|115.03|117.48|114.6|117.91|115.03|117.48|114.6|0
1651512750000|2022-05-02 17:32:30|117.67|114.79|117.09|114.21|117.67|114.79|117.09|114.21|0
1651512760000|2022-05-02 17:32:40|116.99|114.11|117.04|114.16|117.04|114.16|116.8|113.92|0
1651512770000|2022-05-02 17:32:50|116.9|114.02|116.99|114.11|117.09|114.21|116.9|114.02|0
1651512780000|2022-05-02 17:33:00|116.9|114.02|116.51|113.63|116.9|114.02|116.51|113.63|0
1651512790000|2022-05-02 17:33:10|116.41|113.53|116.41|113.53|116.51|113.63|116.41|113.53|0
1651512800000|2022-05-02 17:33:20|116.32|113.44|115.93|113.05|116.32|113.44|115.83|112.95|0
1651512810000|2022-05-02 17:33:30|116.12|113.24|115.83|112.95|116.12|113.24|115.83|112.95|0
1651512820000|2022-05-02 17:33:40|115.74|112.86|115.83|112.95|115.83|112.95|115.74|112.86|0
1651512830000|2022-05-02 17:33:50|115.74|112.86|115.45|112.57|115.83|112.95|115.45|112.57|0
1651512840000|2022-05-02 17:34:00|115.35|112.47|115.45|112.57|115.45|112.57|115.26|112.38|0
1651512850000|2022-05-02 17:34:10|115.64|112.76|115.74|112.86|115.83|112.95|115.64|112.76|0
1651512860000|2022-05-02 17:34:20|115.64|112.76|115.26|112.38|115.64|112.76|115.26|112.38|0
1651512870000|2022-05-02 17:34:30|115.16|112.28|115.74|112.86|115.74|112.86|115.16|112.28|0
1651512880000|2022-05-02 17:34:40|115.54|112.66|115.16|112.28|115.54|112.66|115.16|112.28|0
1651512890000|2022-05-02 17:34:50|115.26|112.38|115.26|112.38|115.45|112.57|115.26|112.38|0
1651512900000|2022-05-02 17:35:00|114.97|112.09|115.35|112.47|115.35|112.47|114.97|112.09|0
1651512910000|2022-05-02 17:35:10|115.64|112.76|115.83|112.95|115.83|112.95|115.16|112.28|0
1651512920000|2022-05-02 17:35:20|115.35|112.47|115.06|112.18|115.35|112.47|115.06|112.18|0
1651512930000|2022-05-02 17:35:30|114.97|112.09|114.87|111.99|114.97|112.09|114.87|111.99|0
1651512940000|2022-05-02 17:35:40|115.06|112.18|114.87|111.99|115.06|112.18|114.87|111.99|0
1651512950000|2022-05-02 17:35:50|114.97|112.09|115.16|112.28|115.16|112.28|114.68|111.8|0
1651512960000|2022-05-02 17:36:00|115.26|112.38|115.16|112.28|115.26|112.38|114.97|112.09|0
1651512970000|2022-05-02 17:36:10|115.06|112.18|115.64|112.76|115.74|112.86|115.06|112.18|0
1651512980000|2022-05-02 17:36:20|115.78|112.9|116.41|113.53|116.41|113.53|115.78|112.9|0
1651512990000|2022-05-02 17:36:30|116.6|113.72|116.02|113.14|116.6|113.72|116.02|113.14|0
1651513000000|2022-05-02 17:36:40|115.74|112.86|115.74|112.86|115.83|112.95|115.74|112.86|0
1651513010000|2022-05-02 17:36:50|115.93|113.05|116.41|113.53|116.41|113.53|115.93|113.05|0
1651513020000|2022-05-02 17:37:00|116.12|113.24|116.41|113.53|116.41|113.53|116.12|113.24|0
1651513030000|2022-05-02 17:37:10|116.22|113.34|116.31|113.43|116.31|113.43|116.02|113.14|0
1651513040000|2022-05-02 17:37:20|116.12|113.24|115.93|113.05|116.12|113.24|115.93|113.05|0
1651513050000|2022-05-02 17:37:30|116.12|113.24|116.02|113.14|116.12|113.24|115.93|113.05|0
1651513060000|2022-05-02 17:37:40|115.83|112.95|115.93|113.05|115.93|113.05|115.73|112.85|0
1651513070000|2022-05-02 17:37:50|115.83|112.95|116.41|113.53|116.41|113.53|115.83|112.95|0
1651513080000|2022-05-02 17:38:00|116.22|113.34|115.54|112.66|116.22|113.34|115.54|112.66|0
1651513090000|2022-05-02 17:38:10|115.83|112.95|115.93|113.05|116.12|113.24|115.83|112.95|0
1651513100000|2022-05-02 17:38:20|115.83|112.95|115.64|112.76|116.02|113.14|115.64|112.76|0
1651513110000|2022-05-02 17:38:30|115.45|112.57|115.16|112.28|115.45|112.57|115.16|112.28|0
1651513120000|2022-05-02 17:38:40|114.87|111.99|114.87|111.99|115.16|112.28|114.87|111.99|0
1651513130000|2022-05-02 17:38:50|114.97|112.09|115.25|112.37|115.25|112.37|114.87|111.99|0
1651513140000|2022-05-02 17:39:00|115.45|112.57|115.06|112.18|115.45|112.57|115.06|112.18|0
1651513150000|2022-05-02 17:39:10|114.87|111.99|114.77|111.89|114.87|111.99|114.58|111.7|0
1651513160000|2022-05-02 17:39:20|114.49|111.61|114.77|111.89|114.77|111.89|114.49|111.61|0
1651513170000|2022-05-02 17:39:30|114.11|111.23|114.39|111.51|114.39|111.51|114.11|111.23|0
1651513180000|2022-05-02 17:39:40|114.49|111.61|114.68|111.8|114.68|111.8|114.49|111.61|0
1651513190000|2022-05-02 17:39:50|114.3|111.42|114.77|111.89|114.77|111.89|114.11|111.23|0
1651513200000|2022-05-02 17:40:00|114.58|111.7|115.54|112.66|115.54|112.66|114.58|111.7|0
1651513210000|2022-05-02 17:40:10|116.12|113.24|115.39|112.51|116.12|113.24|115.39|112.51|0
1651513220000|2022-05-02 17:40:20|114.96|112.08|115.16|112.28|115.16|112.28|114.96|112.08|0
1651513230000|2022-05-02 17:40:30|114.96|112.08|114.96|112.08|115.06|112.18|114.96|112.08|0
1651513240000|2022-05-02 17:40:40|115.25|112.37|116.85|113.97|116.85|113.97|115.25|112.37|0
1651513250000|2022-05-02 17:40:50|117.04|114.16|117.96|115.08|118.06|115.18|117.04|114.16|0
1651513260000|2022-05-02 17:41:00|118.25|115.37|117.86|114.98|118.25|115.37|117.77|114.89|0
1651513270000|2022-05-02 17:41:10|117.96|115.08|118.35|115.47|118.35|115.47|117.96|115.08|0
1651513280000|2022-05-02 17:41:20|118.06|115.18|117.86|114.98|118.35|115.47|117.86|114.98|0
1651513290000|2022-05-02 17:41:30|117.96|115.08|118.15|115.27|118.15|115.27|117.96|115.08|0
1651513300000|2022-05-02 17:41:40|117.81|114.93|117.12|114.24|117.81|114.93|117.12|114.24|0
1651513310000|2022-05-02 17:41:50|117.03|114.15|117.28|114.4|117.28|114.4|116.83|113.95|0
1651513320000|2022-05-02 17:42:00|117.33|114.45|116.48|113.6|117.38|114.5|116.48|113.6|0
1651513330000|2022-05-02 17:42:10|116.29|113.41|116.39|113.51|116.39|113.51|116.19|113.31|0
1651513340000|2022-05-02 17:42:20|116.48|113.6|116.43|113.55|116.48|113.6|116.29|113.41|0
1651513350000|2022-05-02 17:42:30|116.58|113.7|116.34|113.46|116.58|113.7|116.34|113.46|0
1651513360000|2022-05-02 17:42:40|116.19|113.31|116.39|113.51|116.39|113.51|116|113.12|0
1651513370000|2022-05-02 17:42:50|116.1|113.22|116.39|113.51|116.39|113.51|116.1|113.22|0
1651513380000|2022-05-02 17:43:00|116.19|113.31|116.24|113.36|116.24|113.36|115.95|113.07|0
1651513390000|2022-05-02 17:43:10|116.19|113.31|115.81|112.93|116.19|113.31|115.81|112.93|0
1651513400000|2022-05-02 17:43:20|116.1|113.22|116.48|113.6|116.48|113.6|116|113.12|0
1651513410000|2022-05-02 17:43:30|116.29|113.41|116|113.12|116.29|113.41|116|113.12|0
1651513420000|2022-05-02 17:43:40|116.29|113.41|116.48|113.6|116.48|113.6|116.29|113.41|0
1651513430000|2022-05-02 17:43:50|116.58|113.7|116.77|113.89|116.77|113.89|116.58|113.7|0
1651513440000|2022-05-02 17:44:00|116.96|114.08|116.43|113.55|116.96|114.08|116.43|113.55|0
1651513450000|2022-05-02 17:44:10|116.53|113.65|116.1|113.22|116.53|113.65|116.1|113.22|0
1651513460000|2022-05-02 17:44:20|116.19|113.31|116.19|113.31|116.19|113.31|116|113.12|0
1651513470000|2022-05-02 17:44:30|116|113.12|115.81|112.93|116.05|113.17|115.81|112.93|0
1651513480000|2022-05-02 17:44:40|115.71|112.83|114.33|111.45|115.71|112.83|114.33|111.45|0
1651513490000|2022-05-02 17:44:50|114.38|111.5|114.19|111.31|114.38|111.5|114.19|111.31|0
1651513500000|2022-05-02 17:45:00|114.57|111.69|114.66|111.78|114.95|112.07|114.47|111.59|0
1651513510000|2022-05-02 17:45:10|114.47|111.59|114.66|111.78|114.66|111.78|114.38|111.5|0
1651513520000|2022-05-02 17:45:20|114.76|111.88|114.66|111.78|114.76|111.88|114.66|111.78|0
1651513530000|2022-05-02 17:45:30|114.47|111.59|113.9|111.02|114.47|111.59|113.9|111.02|0
1651513540000|2022-05-02 17:45:40|113.85|110.97|113.81|110.93|113.85|110.97|113.62|110.74|0
1651513550000|2022-05-02 17:45:50|113.62|110.74|113.9|111.02|113.9|111.02|113.62|110.74|0
1651513560000|2022-05-02 17:46:00|113.71|110.83|113.52|110.64|113.8|110.92|113.52|110.64|0
1651513570000|2022-05-02 17:46:10|113.8|110.92|113.33|110.45|113.8|110.92|113.33|110.45|0
1651513580000|2022-05-02 17:46:20|113.24|110.36|113.14|110.26|113.24|110.36|113.14|110.26|0
1651513590000|2022-05-02 17:46:30|113.19|110.31|113.05|110.17|113.19|110.31|113.05|110.17|0
1651513600000|2022-05-02 17:46:40|112.86|109.98|112.86|109.98|112.86|109.98|112.77|109.89|0
1651513610000|2022-05-02 17:46:50|112.95|110.07|112.86|109.98|112.95|110.07|112.86|109.98|0
1651513620000|2022-05-02 17:47:00|113.05|110.17|112.39|109.51|113.05|110.17|112.39|109.51|0
1651513630000|2022-05-02 17:47:10|112.48|109.6|112.95|110.07|112.95|110.07|112.48|109.6|0
1651513640000|2022-05-02 17:47:20|113.24|110.36|113.33|110.45|113.43|110.55|113.24|110.36|0
1651513650000|2022-05-02 17:47:30|113.24|110.36|113.05|110.17|113.24|110.36|113.05|110.17|0
1651513660000|2022-05-02 17:47:40|112.86|109.98|112.48|109.6|112.86|109.98|112.48|109.6|0
1651513670000|2022-05-02 17:47:50|112.58|109.7|113.05|110.17|113.05|110.17|112.58|109.7|0
1651513680000|2022-05-02 17:48:00|112.86|109.98|112.2|109.32|112.86|109.98|112.2|109.32|0
1651513690000|2022-05-02 17:48:10|112.11|109.23|112.11|109.23|112.11|109.23|111.92|109.04|0
1651513700000|2022-05-02 17:48:20|112.01|109.13|112.11|109.23|112.11|109.23|111.92|109.04|0
1651513710000|2022-05-02 17:48:30|112.2|109.32|112.39|109.51|112.39|109.51|112.2|109.32|0
1651513720000|2022-05-02 17:48:40|112.29|109.41|113.42|110.54|113.42|110.54|112.29|109.41|0
1651513730000|2022-05-02 17:48:50|113.52|110.64|113.42|110.54|113.52|110.64|113.23|110.35|0
1651513740000|2022-05-02 17:49:00|113.33|110.45|113.14|110.26|113.33|110.45|112.95|110.07|0
1651513750000|2022-05-02 17:49:10|113.33|110.45|113.23|110.35|113.42|110.54|113.14|110.26|0
1651513760000|2022-05-02 17:49:20|112.95|110.07|112.71|109.83|112.95|110.07|112.71|109.83|0
1651513770000|2022-05-02 17:49:30|112.76|109.88|113.08|110.2|113.08|110.2|112.57|109.69|0
1651513780000|2022-05-02 17:49:40|112.99|110.11|112.71|109.83|112.99|110.11|112.71|109.83|0
1651513790000|2022-05-02 17:49:50|112.8|109.92|112.89|110.01|112.89|110.01|112.8|109.92|0
1651513800000|2022-05-02 17:50:00|112.8|109.92|112.8|109.92|112.8|109.92|112.71|109.83|0
1651513810000|2022-05-02 17:50:10|113.08|110.2|113.46|110.58|113.46|110.58|113.08|110.2|0
1651513820000|2022-05-02 17:50:20|113.18|110.3|112.94|110.06|113.18|110.3|112.89|110.01|0
1651513830000|2022-05-02 17:50:30|113.27|110.39|113.84|110.96|113.93|111.05|113.27|110.39|0
1651513840000|2022-05-02 17:50:40|113.27|110.39|113.74|110.86|113.74|110.86|113.27|110.39|0
1651513850000|2022-05-02 17:50:50|113.93|111.05|114.17|111.29|114.31|111.43|113.93|111.05|0
1651513860000|2022-05-02 17:51:00|114.12|111.24|113.27|110.39|114.12|111.24|113.27|110.39|0
1651513870000|2022-05-02 17:51:10|113.46|110.58|112.89|110.01|113.46|110.58|112.89|110.01|0
1651513880000|2022-05-02 17:51:20|112.99|110.11|112.8|109.92|113.08|110.2|112.8|109.92|0
1651513890000|2022-05-02 17:51:30|112.89|110.01|112.99|110.11|112.99|110.11|112.89|110.01|0
1651513900000|2022-05-02 17:51:40|112.94|110.06|113.18|110.3|113.18|110.3|112.89|110.01|0
1651513910000|2022-05-02 17:51:50|112.99|110.11|113.36|110.48|113.55|110.67|112.99|110.11|0
1651513920000|2022-05-02 17:52:00|113.55|110.67|113.74|110.86|113.74|110.86|113.55|110.67|0
1651513930000|2022-05-02 17:52:10|113.27|110.39|112.8|109.92|113.27|110.39|112.8|109.92|0
1651513940000|2022-05-02 17:52:20|113.08|110.2|113.17|110.29|113.17|110.29|113.08|110.2|0
1651513950000|2022-05-02 17:52:30|112.99|110.11|112.99|110.11|112.99|110.11|112.99|110.11|0
1651513960000|2022-05-02 17:52:40|112.89|110.01|113.27|110.39|113.27|110.39|112.89|110.01|0
1651513970000|2022-05-02 17:52:50|113.31|110.43|113.08|110.2|113.31|110.43|113.08|110.2|0
1651513980000|2022-05-02 17:53:00|112.99|110.11|112.7|109.82|113.08|110.2|112.7|109.82|0
1651513990000|2022-05-02 17:53:10|112.8|109.92|112.7|109.82|112.8|109.92|112.61|109.73|0
1651514000000|2022-05-02 17:53:20|112.89|110.01|112.8|109.92|112.99|110.11|112.7|109.82|0
1651514010000|2022-05-02 17:53:30|112.7|109.82|112.7|109.82|112.84|109.96|112.7|109.82|0
1651514020000|2022-05-02 17:53:40|112.33|109.45|112.47|109.59|112.47|109.59|112.33|109.45|0
1651514030000|2022-05-02 17:53:50|112.7|109.82|112.52|109.64|112.8|109.92|112.52|109.64|0
1651514040000|2022-05-02 17:54:00|112.61|109.73|112.33|109.45|112.61|109.73|112.33|109.45|0
1651514050000|2022-05-02 17:54:10|112.61|109.73|112.23|109.35|112.61|109.73|112.23|109.35|0
1651514060000|2022-05-02 17:54:20|112.51|109.63|112.8|109.92|112.8|109.92|112.42|109.54|0
1651514070000|2022-05-02 17:54:30|112.7|109.82|112.61|109.73|112.7|109.82|112.61|109.73|0
1651514080000|2022-05-02 17:54:40|112.7|109.82|112.61|109.73|112.7|109.82|112.61|109.73|0
1651514090000|2022-05-02 17:54:50|112.51|109.63|112.61|109.73|112.61|109.73|112.51|109.63|0
1651514100000|2022-05-02 17:55:00|112.98|110.1|112.7|109.82|112.98|110.1|112.7|109.82|0
1651514110000|2022-05-02 17:55:10|112.8|109.92|112.51|109.63|112.8|109.92|112.51|109.63|0
1651514120000|2022-05-02 17:55:20|112.7|109.82|112.89|110.01|112.89|110.01|112.7|109.82|0
1651514130000|2022-05-02 17:55:30|112.98|110.1|113.36|110.48|113.45|110.57|112.98|110.1|0
1651514140000|2022-05-02 17:55:40|113.45|110.57|114.78|111.9|114.88|112|113.45|110.57|0
1651514150000|2022-05-02 17:55:50|114.59|111.71|114.97|112.09|114.97|112.09|114.59|111.71|0
1651514160000|2022-05-02 17:56:00|114.78|111.9|114.02|111.14|114.78|111.9|114.02|111.14|0
1651514170000|2022-05-02 17:56:10|113.83|110.95|114.21|111.33|114.21|111.33|113.83|110.95|0
1651514180000|2022-05-02 17:56:20|114.12|111.24|114.07|111.19|114.12|111.24|114.07|111.19|0
1651514190000|2022-05-02 17:56:30|113.83|110.95|113.83|110.95|113.83|110.95|113.83|110.95|0
1651514200000|2022-05-02 17:56:40|113.78|110.9|113.74|110.86|114.12|111.24|113.74|110.86|0
1651514210000|2022-05-02 17:56:50|114.02|111.14|113.74|110.86|114.12|111.24|113.74|110.86|0
1651514220000|2022-05-02 17:57:00|113.64|110.76|113.45|110.57|113.64|110.76|113.36|110.48|0
1651514230000|2022-05-02 17:57:10|113.22|110.34|113.08|110.2|113.26|110.38|113.08|110.2|0
1651514240000|2022-05-02 17:57:20|113.64|110.76|113.55|110.67|113.64|110.76|113.55|110.67|0
1651514250000|2022-05-02 17:57:30|113.36|110.48|113.36|110.48|113.36|110.48|113.26|110.38|0
1651514260000|2022-05-02 17:57:40|113.83|110.95|114.02|111.14|114.11|111.23|113.83|110.95|0
1651514270000|2022-05-02 17:57:50|114.07|111.19|113.93|111.05|114.16|111.28|113.88|111|0
1651514280000|2022-05-02 17:58:00|114.02|111.14|113.45|110.57|114.02|111.14|113.45|110.57|0
1651514290000|2022-05-02 17:58:10|113.74|110.86|114.21|111.33|114.21|111.33|113.74|110.86|0
1651514300000|2022-05-02 17:58:20|114.11|111.23|114.02|111.14|114.3|111.42|114.02|111.14|0
1651514310000|2022-05-02 17:58:30|114.11|111.23|114.11|111.23|114.21|111.33|114.02|111.14|0
1651514320000|2022-05-02 17:58:40|113.83|110.95|114.02|111.14|114.11|111.23|113.83|110.95|0
1651514330000|2022-05-02 17:58:50|113.83|110.95|113.74|110.86|113.83|110.95|113.55|110.67|0
1651514340000|2022-05-02 17:59:00|113.83|110.95|114.3|111.42|114.3|111.42|113.83|110.95|0
1651514350000|2022-05-02 17:59:10|114.49|111.61|114.59|111.71|114.59|111.71|114.49|111.61|0
1651514360000|2022-05-02 17:59:20|114.49|111.61|113.92|111.04|114.49|111.61|113.92|111.04|0
1651514370000|2022-05-02 17:59:30|114.3|111.42|114.49|111.61|114.49|111.61|114.21|111.33|0
1651514380000|2022-05-02 17:59:40|114.59|111.71|114.44|111.56|114.59|111.71|114.44|111.56|0
1651514390000|2022-05-02 17:59:50|114.78|111.9|114.97|112.09|114.97|112.09|114.68|111.8|0
1651514400000|2022-05-02 18:00:00|114.68|111.8|114.68|111.8|114.68|111.8|114.68|111.8|0
1651514410000|2022-05-02 18:00:10|114.21|111.33|114.21|111.33|114.59|111.71|114.21|111.33|0
1651514420000|2022-05-02 18:00:20|113.92|111.04|113.55|110.67|113.92|111.04|113.45|110.57|0
1651514430000|2022-05-02 18:00:30|112.98|110.1|113.17|110.29|113.31|110.43|112.98|110.1|0
1651514440000|2022-05-02 18:00:40|113.36|110.48|113.36|110.48|113.36|110.48|113.07|110.19|0
1651514450000|2022-05-02 18:00:50|113.54|110.66|113.68|110.8|113.68|110.8|113.45|110.57|0
1651514460000|2022-05-02 18:01:00|113.54|110.66|113.73|110.85|113.73|110.85|113.54|110.66|0
1651514470000|2022-05-02 18:01:10|113.64|110.76|113.21|110.33|113.64|110.76|113.07|110.19|0
1651514480000|2022-05-02 18:01:20|113.17|110.29|113.07|110.19|113.17|110.29|112.98|110.1|0
1651514490000|2022-05-02 18:01:30|112.79|109.91|112.7|109.82|112.79|109.91|112.7|109.82|0
1651514500000|2022-05-02 18:01:40|112.98|110.1|112.88|110|112.98|110.1|112.79|109.91|0
1651514510000|2022-05-02 18:01:50|112.79|109.91|112.6|109.72|112.93|110.05|112.6|109.72|0
1651514520000|2022-05-02 18:02:00|113.07|110.19|113.54|110.66|113.54|110.66|113.07|110.19|0
1651514530000|2022-05-02 18:02:10|114.06|111.18|114.97|112.09|115.06|112.18|114.06|111.18|0
1651514540000|2022-05-02 18:02:20|115.06|112.18|115.25|112.37|115.35|112.47|115.06|112.18|0
1651514550000|2022-05-02 18:02:30|115.35|112.47|115.44|112.56|115.44|112.56|115.35|112.47|0
1651514560000|2022-05-02 18:02:40|115.35|112.47|115.63|112.75|115.87|112.99|115.35|112.47|0
1651514570000|2022-05-02 18:02:50|115.54|112.66|115.92|113.04|115.92|113.04|115.54|112.66|0
1651514580000|2022-05-02 18:03:00|115.82|112.94|115.82|112.94|115.92|113.04|115.82|112.94|0
1651514590000|2022-05-02 18:03:10|115.92|113.04|115.73|112.85|115.92|113.04|115.73|112.85|0
1651514600000|2022-05-02 18:03:20|115.87|112.99|115.73|112.85|115.92|113.04|115.73|112.85|0
1651514610000|2022-05-02 18:03:30|115.87|112.99|115.92|113.04|115.92|113.04|115.82|112.94|0
1651514620000|2022-05-02 18:03:40|116.49|113.61|116.4|113.52|116.49|113.61|116.21|113.33|0
1651514630000|2022-05-02 18:03:50|116.49|113.61|117.26|114.38|117.26|114.38|116.49|113.61|0
1651514640000|2022-05-02 18:04:00|117.07|114.19|116.78|113.9|117.07|114.19|116.69|113.81|0
1651514650000|2022-05-02 18:04:10|116.69|113.81|116.01|113.13|116.69|113.81|116.01|113.13|0
1651514660000|2022-05-02 18:04:20|115.73|112.85|116.01|113.13|116.01|113.13|115.73|112.85|0
1651514670000|2022-05-02 18:04:30|116.11|113.23|116.11|113.23|116.21|113.33|116.11|113.23|0
1651514680000|2022-05-02 18:04:40|116.3|113.42|116.59|113.71|116.59|113.71|116.3|113.42|0
1651514690000|2022-05-02 18:04:50|116.92|114.04|117.55|114.67|117.55|114.67|116.92|114.04|0
1651514700000|2022-05-02 18:05:00|117.84|114.96|117.17|114.29|117.84|114.96|117.17|114.29|0
1651514710000|2022-05-02 18:05:10|117.26|114.38|116.64|113.76|117.26|114.38|116.64|113.76|0
1651514720000|2022-05-02 18:05:20|116.59|113.71|116.59|113.71|116.59|113.71|116.11|113.23|0
1651514730000|2022-05-02 18:05:30|116.88|114|116.97|114.09|116.97|114.09|116.69|113.81|0
1651514740000|2022-05-02 18:05:40|117.17|114.29|117.36|114.48|117.36|114.48|117.07|114.19|0
1651514750000|2022-05-02 18:05:50|117.26|114.38|117.07|114.19|117.26|114.38|116.78|113.9|0
1651514760000|2022-05-02 18:06:00|117.26|114.38|117.17|114.29|117.26|114.38|116.97|114.09|0
1651514770000|2022-05-02 18:06:10|117.07|114.19|117.55|114.67|117.55|114.67|117.07|114.19|0
1651514780000|2022-05-02 18:06:20|117.75|114.87|118.08|115.2|118.33|115.45|117.75|114.87|0
1651514790000|2022-05-02 18:06:30|118.33|115.45|118.04|115.16|118.33|115.45|118.04|115.16|0
1651514800000|2022-05-02 18:06:40|118.13|115.25|118.33|115.45|118.33|115.45|118.13|115.25|0
1651514810000|2022-05-02 18:06:50|118.42|115.54|118.42|115.54|118.42|115.54|118.13|115.25|0
1651514820000|2022-05-02 18:07:00|119.1|116.22|119.2|116.32|119.4|116.52|119.1|116.22|0
1651514830000|2022-05-02 18:07:10|118.81|115.93|118.62|115.74|118.81|115.93|118.62|115.74|0
1651514840000|2022-05-02 18:07:20|118.91|116.03|119.01|116.13|119.01|116.13|118.81|115.93|0
1651514850000|2022-05-02 18:07:30|118.91|116.03|118.91|116.03|118.91|116.03|118.66|115.78|0
1651514860000|2022-05-02 18:07:40|118.86|115.98|118.71|115.83|118.91|116.03|118.71|115.83|0
1651514870000|2022-05-02 18:07:50|118.52|115.64|118.23|115.35|118.52|115.64|118.23|115.35|0
1651514880000|2022-05-02 18:08:00|118.13|115.25|117.36|114.48|118.13|115.25|117.36|114.48|0
1651514890000|2022-05-02 18:08:10|117.21|114.33|117.07|114.19|117.26|114.38|117.07|114.19|0
1651514900000|2022-05-02 18:08:20|116.97|114.09|116.68|113.8|116.97|114.09|116.54|113.66|0
1651514910000|2022-05-02 18:08:30|117.07|114.19|116.39|113.51|117.07|114.19|116.39|113.51|0
1651514920000|2022-05-02 18:08:40|116.3|113.42|116.49|113.61|116.49|113.61|116.2|113.32|0
1651514930000|2022-05-02 18:08:50|116.3|113.42|116.39|113.51|116.39|113.51|116.11|113.23|0
1651514940000|2022-05-02 18:09:00|116.01|113.13|115.63|112.75|116.01|113.13|115.63|112.75|0
1651514950000|2022-05-02 18:09:10|115.53|112.65|115.44|112.56|115.63|112.75|115.44|112.56|0
1651514960000|2022-05-02 18:09:20|115.25|112.37|115.15|112.27|115.25|112.37|115.06|112.18|0
1651514970000|2022-05-02 18:09:30|114.96|112.08|114.91|112.03|115.01|112.13|114.86|111.98|0
1651514980000|2022-05-02 18:09:40|114.86|111.98|114.82|111.94|114.86|111.98|114.58|111.7|0
1651514990000|2022-05-02 18:09:50|114.67|111.79|114.67|111.79|114.77|111.89|114.67|111.79|0
1651515000000|2022-05-02 18:10:00|114.58|111.7|114.77|111.89|114.77|111.89|114.58|111.7|0
1651515010000|2022-05-02 18:10:10|114.58|111.7|114.2|111.32|114.67|111.79|114.2|111.32|0
1651515020000|2022-05-02 18:10:20|114.39|111.51|114.86|111.98|114.86|111.98|114.39|111.51|0
1651515030000|2022-05-02 18:10:30|114.67|111.79|114.67|111.79|114.67|111.79|114.48|111.6|0
1651515040000|2022-05-02 18:10:40|114.48|111.6|114.86|111.98|114.86|111.98|114.48|111.6|0
1651515050000|2022-05-02 18:10:50|114.58|111.7|114.67|111.79|114.86|111.98|114.58|111.7|0
1651515060000|2022-05-02 18:11:00|114.2|111.32|114.2|111.32|114.39|111.51|114.2|111.32|0
1651515070000|2022-05-02 18:11:10|114.29|111.41|114.48|111.6|114.48|111.6|114.29|111.41|0
1651515080000|2022-05-02 18:11:20|114.2|111.32|114.29|111.41|114.29|111.41|114.1|111.22|0
1651515090000|2022-05-02 18:11:30|113.82|110.94|113.73|110.85|113.82|110.94|113.54|110.66|0
1651515100000|2022-05-02 18:11:40|113.82|110.94|113.72|110.84|113.82|110.94|113.54|110.66|0
1651515110000|2022-05-02 18:11:50|113.58|110.7|113.54|110.66|113.63|110.75|113.54|110.66|0
1651515120000|2022-05-02 18:12:00|113.35|110.47|112.78|109.9|113.35|110.47|112.78|109.9|0
1651515130000|2022-05-02 18:12:10|112.69|109.81|112.41|109.53|112.73|109.85|112.41|109.53|0
1651515140000|2022-05-02 18:12:20|112.26|109.38|111.56|108.68|112.26|109.38|111.56|108.68|0
1651515150000|2022-05-02 18:12:30|111.52|108.64|111.38|108.5|111.52|108.64|111.38|108.5|0
1651515160000|2022-05-02 18:12:40|111.42|108.54|111.47|108.59|111.47|108.59|111.28|108.4|0
1651515170000|2022-05-02 18:12:50|111.66|108.78|111.56|108.68|111.84|108.96|111.56|108.68|0
1651515180000|2022-05-02 18:13:00|111.84|108.96|111.38|108.5|111.84|108.96|111.19|108.31|0
1651515190000|2022-05-02 18:13:10|111.19|108.31|111.19|108.31|111.28|108.4|111.19|108.31|0
1651515200000|2022-05-02 18:13:20|111.28|108.4|110.91|108.03|111.28|108.4|110.91|108.03|0
1651515210000|2022-05-02 18:13:30|110.63|107.75|110.35|107.47|110.63|107.75|110.26|107.38|0
1651515220000|2022-05-02 18:13:40|110.26|107.38|109.98|107.1|110.26|107.38|109.98|107.1|0
1651515230000|2022-05-02 18:13:50|109.8|106.92|109.71|106.83|109.8|106.92|109.71|106.83|0
1651515240000|2022-05-02 18:14:00|109.8|106.92|109.71|106.83|109.8|106.92|109.61|106.73|0
1651515250000|2022-05-02 18:14:10|109.8|106.92|109.52|106.64|109.8|106.92|109.52|106.64|0
1651515260000|2022-05-02 18:14:20|109.61|106.73|109.71|106.83|109.71|106.83|109.61|106.73|0
1651515270000|2022-05-02 18:14:30|109.57|106.69|109.43|106.55|109.57|106.69|109.43|106.55|0
1651515280000|2022-05-02 18:14:40|109.66|106.78|109.61|106.73|109.71|106.83|109.52|106.64|0
1651515290000|2022-05-02 18:14:50|109.8|106.92|109.52|106.64|109.89|107.01|109.52|106.64|0
1651515300000|2022-05-02 18:15:00|109.71|106.83|109.52|106.64|109.71|106.83|109.43|106.55|0
1651515310000|2022-05-02 18:15:10|109.25|106.37|109.89|107.01|109.89|107.01|109.25|106.37|0
1651515320000|2022-05-02 18:15:20|109.71|106.83|109.25|106.37|109.71|106.83|109.25|106.37|0
1651515330000|2022-05-02 18:15:30|109.06|106.18|108.88|106|109.06|106.18|108.88|106|0
1651515340000|2022-05-02 18:15:40|108.83|105.95|108.6|105.72|108.83|105.95|108.6|105.72|0
1651515350000|2022-05-02 18:15:50|108.51|105.63|108.42|105.54|108.79|105.91|108.28|105.4|0
1651515360000|2022-05-02 18:16:00|108.51|105.63|108.79|105.91|108.79|105.91|108.51|105.63|0
1651515370000|2022-05-02 18:16:10|108.6|105.72|108.6|105.72|108.6|105.72|108.42|105.54|0
1651515380000|2022-05-02 18:16:20|109.89|107.01|109.89|107.01|109.98|107.1|109.89|107.01|0
1651515390000|2022-05-02 18:16:30|110.07|107.19|110.07|107.19|110.35|107.47|109.8|106.92|0
1651515400000|2022-05-02 18:16:40|110.12|107.24|110.26|107.38|110.26|107.38|110.12|107.24|0
1651515410000|2022-05-02 18:16:50|110.25|107.37|110.44|107.56|110.81|107.93|110.25|107.37|0
1651515420000|2022-05-02 18:17:00|110.16|107.28|109.89|107.01|110.16|107.28|109.7|106.82|0
1651515430000|2022-05-02 18:17:10|109.98|107.1|110.07|107.19|110.16|107.28|109.98|107.1|0
1651515440000|2022-05-02 18:17:20|110.16|107.28|110.07|107.19|110.16|107.28|110.07|107.19|0
1651515450000|2022-05-02 18:17:30|110.16|107.28|110.81|107.93|110.95|108.07|110.16|107.28|0
1651515460000|2022-05-02 18:17:40|110.72|107.84|110.35|107.47|110.72|107.84|110.35|107.47|0
1651515470000|2022-05-02 18:17:50|110.53|107.65|110.81|107.93|110.81|107.93|110.53|107.65|0
1651515480000|2022-05-02 18:18:00|110.67|107.79|110.72|107.84|110.81|107.93|110.62|107.74|0
1651515490000|2022-05-02 18:18:10|110.81|107.93|110.9|108.02|111.09|108.21|110.81|107.93|0
1651515500000|2022-05-02 18:18:20|110.81|107.93|110.81|107.93|110.81|107.93|110.62|107.74|0
1651515510000|2022-05-02 18:18:30|110.62|107.74|111.18|108.3|111.18|108.3|110.62|107.74|0
1651515520000|2022-05-02 18:18:40|110.99|108.11|110.62|107.74|110.99|108.11|110.62|107.74|0
1651515530000|2022-05-02 18:18:50|110.53|107.65|110.53|107.65|110.53|107.65|110.44|107.56|0
1651515540000|2022-05-02 18:19:00|110.25|107.37|110.16|107.28|110.25|107.37|110.16|107.28|0
1651515550000|2022-05-02 18:19:10|110.25|107.37|109.98|107.1|110.25|107.37|109.98|107.1|0
1651515560000|2022-05-02 18:19:20|109.7|106.82|109.7|106.82|109.79|106.91|109.7|106.82|0
1651515570000|2022-05-02 18:19:30|107.18|104.3|109.24|106.36|109.24|106.36|107.18|104.3|0
1651515580000|2022-05-02 18:19:40|109.84|106.96|109.75|106.87|109.84|106.96|109.75|106.87|0
1651515590000|2022-05-02 18:19:50|109.84|106.96|109.93|107.05|109.93|107.05|109.84|106.96|0
1651515600000|2022-05-02 18:20:00|110.02|107.14|110.3|107.42|110.57|107.69|110.02|107.14|0
1651515610000|2022-05-02 18:20:10|110.43|107.55|109.79|106.91|110.43|107.55|109.79|106.91|0
1651515620000|2022-05-02 18:20:20|109.75|106.87|109.65|106.77|109.75|106.87|109.56|106.68|0
1651515630000|2022-05-02 18:20:30|109.38|106.5|109.75|106.87|109.84|106.96|109.38|106.5|0
1651515640000|2022-05-02 18:20:40|109.84|106.96|109.75|106.87|109.84|106.96|109.65|106.77|0
1651515650000|2022-05-02 18:20:50|109.56|106.68|109.65|106.77|109.75|106.87|109.56|106.68|0
1651515660000|2022-05-02 18:21:00|109.56|106.68|110.02|107.14|110.02|107.14|109.56|106.68|0
1651515670000|2022-05-02 18:21:10|109.97|107.09|110.39|107.51|110.39|107.51|109.97|107.09|0
1651515680000|2022-05-02 18:21:20|110.8|107.92|109.93|107.05|110.85|107.97|109.93|107.05|0
1651515690000|2022-05-02 18:21:30|110.11|107.23|109.84|106.96|110.11|107.23|109.65|106.77|0
1651515700000|2022-05-02 18:21:40|110.3|107.42|110.57|107.69|110.57|107.69|110.3|107.42|0
1651515710000|2022-05-02 18:21:50|110.48|107.6|110.67|107.79|110.67|107.79|110.48|107.6|0
1651515720000|2022-05-02 18:22:00|111.68|108.8|112.62|109.74|112.62|109.74|111.68|108.8|0
1651515730000|2022-05-02 18:22:10|112.15|109.27|111.59|108.71|112.15|109.27|111.59|108.71|0
1651515740000|2022-05-02 18:22:20|111.22|108.34|111.22|108.34|111.22|108.34|111.13|108.25|0
1651515750000|2022-05-02 18:22:30|111.68|108.8|111.13|108.25|111.68|108.8|111.13|108.25|0
1651515760000|2022-05-02 18:22:40|111.22|108.34|110.76|107.88|111.22|108.34|110.76|107.88|0
1651515770000|2022-05-02 18:22:50|110.85|107.97|111.13|108.25|111.59|108.71|110.85|107.97|0
1651515780000|2022-05-02 18:23:00|110.76|107.88|111.45|108.57|111.45|108.57|110.76|107.88|0
1651515790000|2022-05-02 18:23:10|111.31|108.43|111.4|108.52|111.5|108.62|111.31|108.43|0
1651515800000|2022-05-02 18:23:20|111.68|108.8|112.15|109.27|112.15|109.27|111.68|108.8|0
1651515810000|2022-05-02 18:23:30|112.43|109.55|112.33|109.45|112.43|109.55|112.33|109.45|0
1651515820000|2022-05-02 18:23:40|112.75|109.87|112.71|109.83|112.8|109.92|112.71|109.83|0
1651515830000|2022-05-02 18:23:50|112.52|109.64|112.43|109.55|112.8|109.92|112.43|109.55|0
1651515840000|2022-05-02 18:24:00|112.24|109.36|111.78|108.9|112.24|109.36|111.78|108.9|0
1651515850000|2022-05-02 18:24:10|111.87|108.99|111.96|109.08|112.24|109.36|111.87|108.99|0
1651515860000|2022-05-02 18:24:20|112.29|109.41|112.43|109.55|112.52|109.64|112.29|109.41|0
1651515870000|2022-05-02 18:24:30|112.33|109.45|111.78|108.9|112.33|109.45|111.78|108.9|0
1651515880000|2022-05-02 18:24:40|111.87|108.99|112.24|109.36|112.24|109.36|111.87|108.99|0
1651515890000|2022-05-02 18:24:50|112.43|109.55|112.05|109.17|112.61|109.73|112.05|109.17|0
1651515900000|2022-05-02 18:25:00|111.73|108.85|111.96|109.08|111.96|109.08|111.73|108.85|0
1651515910000|2022-05-02 18:25:10|111.68|108.8|111.5|108.62|111.68|108.8|111.5|108.62|0
1651515920000|2022-05-02 18:25:20|111.17|108.29|110.57|107.69|111.17|108.29|110.57|107.69|0
1651515930000|2022-05-02 18:25:30|110.66|107.78|111.03|108.15|111.03|108.15|110.66|107.78|0
1651515940000|2022-05-02 18:25:40|111.12|108.24|111.08|108.2|111.12|108.24|110.94|108.06|0
1651515950000|2022-05-02 18:25:50|110.94|108.06|110.66|107.78|110.94|108.06|110.66|107.78|0
1651515960000|2022-05-02 18:26:00|110.39|107.51|110.39|107.51|110.85|107.97|110.39|107.51|0
1651515970000|2022-05-02 18:26:10|110.48|107.6|110.57|107.69|110.57|107.69|110.29|107.41|0
1651515980000|2022-05-02 18:26:20|110.71|107.83|111.31|108.43|111.31|108.43|110.71|107.83|0
1651515990000|2022-05-02 18:26:30|110.94|108.06|111.12|108.24|111.31|108.43|110.94|108.06|0
1651516000000|2022-05-02 18:26:40|111.08|108.2|111.4|108.52|111.4|108.52|111.08|108.2|0
1651516010000|2022-05-02 18:26:50|111.59|108.71|111.12|108.24|111.59|108.71|111.12|108.24|0
1651516020000|2022-05-02 18:27:00|111.31|108.43|111.22|108.34|111.31|108.43|111.22|108.34|0
1651516030000|2022-05-02 18:27:10|111.31|108.43|111.49|108.61|111.49|108.61|111.31|108.43|0
1651516040000|2022-05-02 18:27:20|111.54|108.66|111.87|108.99|111.87|108.99|111.49|108.61|0
1651516050000|2022-05-02 18:27:30|111.77|108.89|111.96|109.08|112.24|109.36|111.77|108.89|0
1651516060000|2022-05-02 18:27:40|112.05|109.17|112.24|109.36|112.24|109.36|112.05|109.17|0
1651516070000|2022-05-02 18:27:50|112.05|109.17|112.33|109.45|112.33|109.45|112.05|109.17|0
1651516080000|2022-05-02 18:28:00|112.42|109.54|112.05|109.17|112.42|109.54|111.96|109.08|0
1651516090000|2022-05-02 18:28:10|112.33|109.45|112.05|109.17|112.33|109.45|112.05|109.17|0
1651516100000|2022-05-02 18:28:20|111.87|108.99|111.59|108.71|111.87|108.99|111.4|108.52|0
1651516110000|2022-05-02 18:28:30|111.68|108.8|111.54|108.66|111.68|108.8|111.54|108.66|0
1651516120000|2022-05-02 18:28:40|111.59|108.71|111.59|108.71|111.59|108.71|111.21|108.33|0
1651516130000|2022-05-02 18:28:50|111.49|108.61|111.31|108.43|111.49|108.61|111.31|108.43|0
1651516140000|2022-05-02 18:29:00|111.77|108.89|111.86|108.98|111.96|109.08|111.77|108.89|0
1651516150000|2022-05-02 18:29:10|111.77|108.89|111.68|108.8|111.77|108.89|111.68|108.8|0
1651516160000|2022-05-02 18:29:20|111.4|108.52|111.68|108.8|111.68|108.8|111.4|108.52|0
1651516170000|2022-05-02 18:29:30|111.86|108.98|111.31|108.43|111.86|108.98|111.31|108.43|0
1651516180000|2022-05-02 18:29:40|111.68|108.8|111.49|108.61|111.86|108.98|111.49|108.61|0
1651516190000|2022-05-02 18:29:50|111.68|108.8|111.4|108.52|111.68|108.8|111.4|108.52|0
1651516200000|2022-05-02 18:30:00|111.49|108.61|110.84|107.96|111.49|108.61|110.84|107.96|0
1651516210000|2022-05-02 18:30:10|110.94|108.06|111.77|108.89|111.77|108.89|110.94|108.06|0
1651516220000|2022-05-02 18:30:20|111.4|108.52|111.03|108.15|111.68|108.8|111.03|108.15|0
1651516230000|2022-05-02 18:30:30|110.94|108.06|110.57|107.69|110.94|108.06|110.47|107.59|0
1651516240000|2022-05-02 18:30:40|110.66|107.78|110.38|107.5|110.66|107.78|110.38|107.5|0
1651516250000|2022-05-02 18:30:50|110.57|107.69|110.84|107.96|110.94|108.06|110.57|107.69|0
1651516260000|2022-05-02 18:31:00|111.21|108.33|111.68|108.8|111.81|108.93|111.21|108.33|0
1651516270000|2022-05-02 18:31:10|111.35|108.47|110.94|108.06|111.4|108.52|110.94|108.06|0
1651516280000|2022-05-02 18:31:20|111.12|108.24|110.84|107.96|111.21|108.33|110.84|107.96|0
1651516290000|2022-05-02 18:31:30|110.94|108.06|110.75|107.87|110.94|108.06|110.75|107.87|0
1651516300000|2022-05-02 18:31:40|110.93|108.05|110.93|108.05|111.03|108.15|110.66|107.78|0
1651516310000|2022-05-02 18:31:50|111.31|108.43|111.81|108.93|111.81|108.93|111.31|108.43|0
1651516320000|2022-05-02 18:32:00|111.77|108.89|111.86|108.98|111.86|108.98|111.77|108.89|0
1651516330000|2022-05-02 18:32:10|111.58|108.7|112.23|109.35|112.23|109.35|111.58|108.7|0
1651516340000|2022-05-02 18:32:20|112.33|109.45|112.33|109.45|112.37|109.49|112.14|109.26|0
1651516350000|2022-05-02 18:32:30|112|109.12|111.58|108.7|112|109.12|111.58|108.7|0
1651516360000|2022-05-02 18:32:40|112.14|109.26|112.05|109.17|112.7|109.82|112.05|109.17|0
1651516370000|2022-05-02 18:32:50|111.86|108.98|111.77|108.89|112.05|109.17|111.77|108.89|0
1651516380000|2022-05-02 18:33:00|111.68|108.8|111.86|108.98|111.86|108.98|111.58|108.7|0
1651516390000|2022-05-02 18:33:10|112.23|109.35|111.95|109.07|112.23|109.35|111.95|109.07|0
1651516400000|2022-05-02 18:33:20|112.23|109.35|112.51|109.63|112.51|109.63|112.14|109.26|0
1651516410000|2022-05-02 18:33:30|112.74|109.86|113.12|110.24|113.12|110.24|112.61|109.73|0
1651516420000|2022-05-02 18:33:40|113.17|110.29|113.45|110.57|113.45|110.57|112.98|110.1|0
1651516430000|2022-05-02 18:33:50|113.54|110.66|112.98|110.1|113.54|110.66|112.98|110.1|0
1651516440000|2022-05-02 18:34:00|112.7|109.82|112.89|110.01|112.89|110.01|112.37|109.49|0
1651516450000|2022-05-02 18:34:10|112.84|109.96|112.56|109.68|112.84|109.96|112.42|109.54|0
1651516460000|2022-05-02 18:34:20|112.7|109.82|112.89|110.01|112.98|110.1|112.7|109.82|0
1651516470000|2022-05-02 18:34:30|112.98|110.1|113.21|110.33|113.21|110.33|112.98|110.1|0
1651516480000|2022-05-02 18:34:40|113.17|110.29|112.98|110.1|113.26|110.38|112.98|110.1|0
1651516490000|2022-05-02 18:34:50|112.7|109.82|112.7|109.82|112.89|110.01|112.7|109.82|0
1651516500000|2022-05-02 18:35:00|112.61|109.73|112.14|109.26|112.61|109.73|111.95|109.07|0
1651516510000|2022-05-02 18:35:10|111.95|109.07|112.05|109.17|112.05|109.17|111.77|108.89|0
1651516520000|2022-05-02 18:35:20|112.14|109.26|111.39|108.51|112.14|109.26|111.39|108.51|0
1651516530000|2022-05-02 18:35:30|111.3|108.42|111.39|108.51|111.39|108.51|111.21|108.33|0
1651516540000|2022-05-02 18:35:40|111.21|108.33|111.39|108.51|111.49|108.61|111.21|108.33|0
1651516550000|2022-05-02 18:35:50|111.49|108.61|111.12|108.24|111.49|108.61|111.12|108.24|0
1651516560000|2022-05-02 18:36:00|111.02|108.14|110.75|107.87|111.02|108.14|110.47|107.59|0
1651516570000|2022-05-02 18:36:10|110.84|107.96|111.21|108.33|111.21|108.33|110.84|107.96|0
1651516580000|2022-05-02 18:36:20|110.98|108.1|110.56|107.68|110.98|108.1|110.47|107.59|0
1651516590000|2022-05-02 18:36:30|110.84|107.96|111.12|108.24|111.21|108.33|110.84|107.96|0
1651516600000|2022-05-02 18:36:40|111.02|108.14|110.47|107.59|111.02|108.14|110.47|107.59|0
1651516610000|2022-05-02 18:36:50|110.56|107.68|110.42|107.54|110.56|107.68|110.42|107.54|0
1651516620000|2022-05-02 18:37:00|110.47|107.59|110.38|107.5|110.47|107.59|110.28|107.4|0
1651516630000|2022-05-02 18:37:10|110.75|107.87|111.49|108.61|111.62|108.74|110.75|107.87|0
1651516640000|2022-05-02 18:37:20|111.3|108.42|110.79|107.91|111.3|108.42|110.79|107.91|0
1651516650000|2022-05-02 18:37:30|110.56|107.68|110.93|108.05|110.93|108.05|110.38|107.5|0
1651516660000|2022-05-02 18:37:40|110.84|107.96|111.25|108.37|111.3|108.42|110.84|107.96|0
1651516670000|2022-05-02 18:37:50|111.3|108.42|110.88|108|111.3|108.42|110.74|107.86|0
1651516680000|2022-05-02 18:38:00|111.02|108.14|111.3|108.42|111.3|108.42|110.47|107.59|0
1651516690000|2022-05-02 18:38:10|111.21|108.33|111.34|108.46|111.49|108.61|111.21|108.33|0
1651516700000|2022-05-02 18:38:20|111.58|108.7|111.58|108.7|111.58|108.7|111.39|108.51|0
1651516710000|2022-05-02 18:38:30|111.67|108.79|111.58|108.7|111.76|108.88|111.58|108.7|0
1651516720000|2022-05-02 18:38:40|112.04|109.16|112.6|109.72|112.6|109.72|112.04|109.16|0
1651516730000|2022-05-02 18:38:50|112.88|110|112.88|110|113.16|110.28|112.88|110|0
1651516740000|2022-05-02 18:39:00|112.98|110.1|113.16|110.28|113.16|110.28|112.88|110|0
1651516750000|2022-05-02 18:39:10|112.98|110.1|112.79|109.91|112.98|110.1|112.79|109.91|0
1651516760000|2022-05-02 18:39:20|112.42|109.54|112.23|109.35|112.42|109.54|112.23|109.35|0
1651516770000|2022-05-02 18:39:30|112.14|109.26|111.86|108.98|112.14|109.26|111.86|108.98|0
1651516780000|2022-05-02 18:39:40|111.67|108.79|111.58|108.7|111.67|108.79|111.58|108.7|0
1651516790000|2022-05-02 18:39:50|111.67|108.79|111.3|108.42|111.67|108.79|111.11|108.23|0
1651516800000|2022-05-02 18:40:00|111.48|108.6|111.48|108.6|111.58|108.7|111.39|108.51|0
1651516810000|2022-05-02 18:40:10|111.39|108.51|110.93|108.05|111.39|108.51|110.93|108.05|0
1651516820000|2022-05-02 18:40:20|110.65|107.77|111.02|108.14|111.02|108.14|110.65|107.77|0
1651516830000|2022-05-02 18:40:30|110.93|108.05|111.99|109.11|111.99|109.11|110.93|108.05|0
1651516840000|2022-05-02 18:40:40|112.04|109.16|112.04|109.16|112.41|109.53|111.95|109.07|0
1651516850000|2022-05-02 18:40:50|112.23|109.35|112.04|109.16|112.23|109.35|112.04|109.16|0
1651516860000|2022-05-02 18:41:00|111.48|108.6|111.3|108.42|111.58|108.7|111.3|108.42|0
1651516870000|2022-05-02 18:41:10|111.67|108.79|111.76|108.88|111.76|108.88|111.48|108.6|0
1651516880000|2022-05-02 18:41:20|111.58|108.7|111.25|108.37|111.58|108.7|111.11|108.23|0
1651516890000|2022-05-02 18:41:30|111.39|108.51|111.3|108.42|111.39|108.51|111.3|108.42|0
1651516900000|2022-05-02 18:41:40|111.11|108.23|111.3|108.42|111.3|108.42|110.97|108.09|0
1651516910000|2022-05-02 18:41:50|111.39|108.51|111.53|108.65|111.58|108.7|111.39|108.51|0
1651516920000|2022-05-02 18:42:00|111.58|108.7|111.85|108.97|112.04|109.16|111.58|108.7|0
1651516930000|2022-05-02 18:42:10|111.76|108.88|110.83|107.95|111.76|108.88|110.83|107.95|0
1651516940000|2022-05-02 18:42:20|111.02|108.14|110.74|107.86|111.06|108.18|110.74|107.86|0
1651516950000|2022-05-02 18:42:30|110.46|107.58|110.1|107.22|110.46|107.58|110.1|107.22|0
1651516960000|2022-05-02 18:42:40|109.82|106.94|109.45|106.57|109.82|106.94|109.45|106.57|0
1651516970000|2022-05-02 18:42:50|109.27|106.39|109.36|106.48|109.36|106.48|109.27|106.39|0
1651516980000|2022-05-02 18:43:00|109.18|106.3|108.81|105.93|109.18|106.3|108.63|105.75|0
1651516990000|2022-05-02 18:43:10|108.36|105.48|107.72|104.84|108.36|105.48|107.72|104.84|0
1651517000000|2022-05-02 18:43:20|107.81|104.93|107.45|104.57|107.81|104.93|107.45|104.57|0
1651517010000|2022-05-02 18:43:30|107.36|104.48|107.36|104.48|107.45|104.57|107.27|104.39|0
1651517020000|2022-05-02 18:43:40|107.27|104.39|107.09|104.21|107.27|104.39|107.09|104.21|0
1651517030000|2022-05-02 18:43:50|107|104.12|106.82|103.94|107|104.12|106.82|103.94|0
1651517040000|2022-05-02 18:44:00|106.91|104.03|107.18|104.3|107.18|104.3|106.73|103.85|0
1651517050000|2022-05-02 18:44:10|107.13|104.25|107.04|104.16|107.13|104.25|107.04|104.16|0
1651517060000|2022-05-02 18:44:20|106.91|104.03|107.63|104.75|107.63|104.75|106.91|104.03|0
1651517070000|2022-05-02 18:44:30|107.36|104.48|107.9|105.02|107.9|105.02|107.36|104.48|0
1651517080000|2022-05-02 18:44:40|108.08|105.2|107.99|105.11|108.08|105.2|107.99|105.11|0
1651517090000|2022-05-02 18:44:50|108.26|105.38|108.45|105.57|108.54|105.66|108.26|105.38|0
1651517100000|2022-05-02 18:45:00|108.99|106.11|108.72|105.84|108.99|106.11|108.72|105.84|0
1651517110000|2022-05-02 18:45:10|109.08|106.2|109.73|106.85|109.73|106.85|108.9|106.02|0
1651517120000|2022-05-02 18:45:20|109.45|106.57|109.91|107.03|109.91|107.03|109.18|106.3|0
1651517130000|2022-05-02 18:45:30|109.73|106.85|109.86|106.98|109.91|107.03|109.73|106.85|0
1651517140000|2022-05-02 18:45:40|109.5|106.62|111.25|108.37|111.25|108.37|109.5|106.62|0
1651517150000|2022-05-02 18:45:50|111.16|108.28|112.46|109.58|112.46|109.58|111.16|108.28|0
1651517160000|2022-05-02 18:46:00|112.37|109.49|112.74|109.86|112.74|109.86|112.28|109.4|0
1651517170000|2022-05-02 18:46:10|112.56|109.68|112.65|109.77|112.65|109.77|112.37|109.49|0
1651517180000|2022-05-02 18:46:20|112.84|109.96|111.9|109.02|112.84|109.96|111.9|109.02|0
1651517190000|2022-05-02 18:46:30|111.72|108.84|111.72|108.84|111.72|108.84|111.44|108.56|0
1651517200000|2022-05-02 18:46:40|111.62|108.74|111.53|108.65|111.72|108.84|111.53|108.65|0
1651517210000|2022-05-02 18:46:50|111.34|108.46|111.49|108.13|111.53|108.65|111.34|108.13|0
1651517220000|2022-05-02 18:47:00|111.4|108.04|111.77|108.41|111.77|108.41|111.4|108.04|0
1651517230000|2022-05-02 18:47:10|112.24|108.88|111.77|108.41|112.24|108.88|111.77|108.41|0
1651517240000|2022-05-02 18:47:20|111.68|108.32|111.77|108.41|111.77|108.41|111.3|107.94|0
1651517250000|2022-05-02 18:47:30|111.35|107.99|111.68|108.32|111.68|108.32|111.35|107.99|0
1651517260000|2022-05-02 18:47:40|111.58|108.22|111.58|108.22|111.68|108.32|111.58|108.22|0
1651517270000|2022-05-02 18:47:50|112.23|108.87|110.91|107.55|112.48|109.12|110.91|107.55|0
1651517280000|2022-05-02 18:48:00|110.72|107.36|111.42|108.06|112.04|108.68|110.72|107.36|0
1651517290000|2022-05-02 18:48:10|111.51|108.15|111.6|108.24|111.6|108.24|111.42|108.06|0
1651517300000|2022-05-02 18:48:20|111.79|108.43|111.23|107.87|111.79|108.43|111.23|107.87|0
1651517310000|2022-05-02 18:48:30|111.32|107.96|111.32|107.96|111.51|108.15|111.14|107.78|0
1651517320000|2022-05-02 18:48:40|111.14|107.78|111.32|107.96|111.32|107.96|111.14|107.78|0
1651517330000|2022-05-02 18:48:50|111.69|108.33|111.6|108.24|111.69|108.33|111.55|108.19|0
1651517340000|2022-05-02 18:49:00|111.32|107.96|111.51|108.15|111.69|108.33|111.32|107.96|0
1651517350000|2022-05-02 18:49:10|112.25|108.89|111.88|108.52|112.35|108.99|111.88|108.52|0
1651517360000|2022-05-02 18:49:20|111.6|108.24|111.79|108.43|111.79|108.43|111.6|108.24|0
1651517370000|2022-05-02 18:49:30|111.97|108.61|111.69|108.33|111.97|108.61|111.69|108.33|0
1651517380000|2022-05-02 18:49:40|111.83|108.47|111.6|108.24|111.88|108.52|111.6|108.24|0
1651517390000|2022-05-02 18:49:50|111.69|108.33|112.16|108.8|112.16|108.8|111.6|108.24|0
1651517400000|2022-05-02 18:50:00|112.25|108.89|112.25|108.89|112.25|108.89|112.07|108.71|0
1651517410000|2022-05-02 18:50:10|112.16|108.8|112.07|108.71|112.16|108.8|111.69|108.33|0
1651517420000|2022-05-02 18:50:20|111.55|108.19|111.23|107.87|111.55|108.19|110.95|107.59|0
1651517430000|2022-05-02 18:50:30|111.04|107.68|111.14|107.78|111.51|108.15|110.81|107.45|0
1651517440000|2022-05-02 18:50:40|110.86|107.5|110.86|107.5|110.86|107.5|110.62|107.26|0
1651517450000|2022-05-02 18:50:50|110.95|107.59|110.67|107.31|110.95|107.59|110.58|107.22|0
1651517460000|2022-05-02 18:51:00|110.49|107.13|110.21|106.85|110.49|107.13|109.66|106.3|0
1651517470000|2022-05-02 18:51:10|110.4|107.04|110.86|107.5|110.86|107.5|110.4|107.04|0
1651517480000|2022-05-02 18:51:20|110.72|107.36|110.3|106.94|110.72|107.36|110.21|106.85|0
1651517490000|2022-05-02 18:51:30|110.49|107.13|110.72|107.36|110.72|107.36|110.4|107.04|0
1651517500000|2022-05-02 18:51:40|110.76|107.4|111.23|107.87|111.32|107.96|110.62|107.26|0
1651517510000|2022-05-02 18:51:50|111.14|107.78|111.23|107.87|111.23|107.87|110.76|107.4|0
1651517520000|2022-05-02 18:52:00|111.13|107.77|110.58|107.22|111.13|107.77|110.58|107.22|0
1651517530000|2022-05-02 18:52:10|110.86|107.5|111.04|107.68|111.04|107.68|110.86|107.5|0
1651517540000|2022-05-02 18:52:20|110.95|107.59|111.09|107.73|111.09|107.73|110.58|107.22|0
1651517550000|2022-05-02 18:52:30|111.13|107.77|111.83|108.47|111.83|108.47|111.13|107.77|0
1651517560000|2022-05-02 18:52:40|112.16|108.8|112.34|108.98|112.39|109.03|111.97|108.61|0
1651517570000|2022-05-02 18:52:50|112.72|109.36|112.72|109.36|112.91|109.55|112.72|109.36|0
1651517580000|2022-05-02 18:53:00|113|109.64|112.81|109.45|113|109.64|112.81|109.45|0
1651517590000|2022-05-02 18:53:10|112.62|109.26|112.44|109.08|112.62|109.26|112.44|109.08|0
1651517600000|2022-05-02 18:53:20|112.91|109.55|112.81|109.45|113|109.64|112.81|109.45|0
1651517610000|2022-05-02 18:53:30|113.75|110.39|115.45|112.09|115.45|112.09|113.75|110.39|0
1651517620000|2022-05-02 18:53:40|115.74|112.38|115.45|112.09|115.84|112.48|115.21|111.85|0
1651517630000|2022-05-02 18:53:50|115.55|112.19|115.26|111.9|115.55|112.19|115.26|111.9|0
1651517640000|2022-05-02 18:54:00|115.36|112|114.88|111.52|115.36|112|114.51|111.15|0
1651517650000|2022-05-02 18:54:10|114.84|111.48|114.27|110.91|114.84|111.48|114.27|110.91|0
1651517660000|2022-05-02 18:54:20|114.03|110.67|114.51|111.15|114.51|111.15|113.94|110.58|0
1651517670000|2022-05-02 18:54:30|114.22|110.86|114.22|110.86|114.27|110.91|114.13|110.77|0
1651517680000|2022-05-02 18:54:40|114.08|110.72|114.32|110.96|114.32|110.96|114.03|110.67|0
1651517690000|2022-05-02 18:54:50|113.94|110.58|114.13|110.77|114.13|110.77|113.94|110.58|0
1651517700000|2022-05-02 18:55:00|113.84|110.48|114.41|111.05|114.41|111.05|113.84|110.48|0
1651517710000|2022-05-02 18:55:10|114.03|110.67|113.56|110.2|114.03|110.67|113.56|110.2|0
1651517720000|2022-05-02 18:55:20|113.66|110.3|113.65|110.29|113.79|110.43|113.65|110.29|0
1651517730000|2022-05-02 18:55:30|113.56|110.2|114.32|110.96|114.32|110.96|113.56|110.2|0
1651517740000|2022-05-02 18:55:40|114.36|111|113.84|110.48|114.36|111|113.84|110.48|0
1651517750000|2022-05-02 18:55:50|113.56|110.2|113.7|110.34|113.7|110.34|113.56|110.2|0
1651517760000|2022-05-02 18:56:00|113.56|110.2|113.23|109.87|113.56|110.2|113.23|109.87|0
1651517770000|2022-05-02 18:56:10|113.47|110.11|112.15|108.79|113.47|110.11|112.15|108.79|0
1651517780000|2022-05-02 18:56:20|112.62|109.26|112.53|109.17|112.62|109.26|112.53|109.17|0
1651517790000|2022-05-02 18:56:30|112.34|108.98|112.06|108.7|112.34|108.98|111.69|108.33|0
1651517800000|2022-05-02 18:56:40|111.69|108.33|111.6|108.24|111.69|108.33|111.6|108.24|0
1651517810000|2022-05-02 18:56:50|111.32|107.96|111.78|108.42|111.78|108.42|111.22|107.86|0
1651517820000|2022-05-02 18:57:00|111.5|108.14|110.95|107.59|111.5|108.14|110.95|107.59|0
1651517830000|2022-05-02 18:57:10|110.85|107.49|110.76|107.4|110.95|107.59|110.48|107.12|0
1651517840000|2022-05-02 18:57:20|111.32|107.96|111.41|108.05|111.5|108.14|111.32|107.96|0
1651517850000|2022-05-02 18:57:30|111.04|107.68|110.94|107.58|111.04|107.68|110.85|107.49|0
1651517860000|2022-05-02 18:57:40|110.85|107.49|110.85|107.49|110.94|107.58|110.85|107.49|0
1651517870000|2022-05-02 18:57:50|110.94|107.58|110.67|107.31|110.94|107.58|110.67|107.31|0
1651517880000|2022-05-02 18:58:00|110.57|107.21|110.21|106.85|110.57|107.21|110.02|106.66|0
1651517890000|2022-05-02 18:58:10|110.48|107.12|110.48|107.12|110.76|107.4|110.48|107.12|0
1651517900000|2022-05-02 18:58:20|110.8|107.44|110.39|107.03|110.8|107.44|110.39|107.03|0
1651517910000|2022-05-02 18:58:30|110.8|107.44|110.94|107.58|110.94|107.58|110.3|106.94|0
1651517920000|2022-05-02 18:58:40|111.04|107.68|111.22|107.86|111.22|107.86|111.04|107.68|0
1651517930000|2022-05-02 18:58:50|110.85|107.49|110.48|107.12|110.85|107.49|110.3|106.94|0
1651517940000|2022-05-02 18:59:00|110.39|107.03|110.85|107.49|110.85|107.49|110.3|106.94|0
1651517950000|2022-05-02 18:59:10|110.57|107.21|110.67|107.31|110.85|107.49|110.57|107.21|0
1651517960000|2022-05-02 18:59:20|110.48|107.12|109.74|106.38|110.48|107.12|109.74|106.38|0
1651517970000|2022-05-02 18:59:30|109.84|106.48|110.11|106.75|110.11|106.75|109.74|106.38|0
1651517980000|2022-05-02 18:59:40|110.3|106.94|110.48|107.12|110.48|107.12|110.3|106.94|0
1651517990000|2022-05-02 18:59:50|110.57|107.21|111.04|107.68|111.04|107.68|110.48|107.12|0
1651518000000|2022-05-02 19:00:00|111.13|107.77|112.81|109.45|112.81|109.45|111.13|107.77|0
1651518010000|2022-05-02 19:00:10|112.71|109.35|111.78|108.42|112.71|109.35|111.78|108.42|0
1651518020000|2022-05-02 19:00:20|111.96|108.6|111.87|108.51|111.96|108.6|111.78|108.42|0
1651518030000|2022-05-02 19:00:30|111.69|108.33|112.06|108.7|112.1|108.74|111.69|108.33|0
1651518040000|2022-05-02 19:00:40|112.24|108.88|113.27|109.91|113.27|109.91|112.24|108.88|0
1651518050000|2022-05-02 19:00:50|112.99|109.63|113.37|110.01|113.37|110.01|112.9|109.54|0
1651518060000|2022-05-02 19:01:00|113.27|109.91|113.74|110.38|113.74|110.38|112.99|109.63|0
1651518070000|2022-05-02 19:01:10|113.37|110.01|113.46|110.1|113.46|110.1|113.27|109.91|0
1651518080000|2022-05-02 19:01:20|112.9|109.54|112.62|109.26|112.9|109.54|112.62|109.26|0
1651518090000|2022-05-02 19:01:30|112.71|109.35|112.71|109.35|112.71|109.35|112.52|109.16|0
1651518100000|2022-05-02 19:01:40|112.99|109.63|113.09|109.73|113.56|110.2|112.99|109.63|0
1651518110000|2022-05-02 19:01:50|113.37|110.01|113.65|110.29|113.65|110.29|113.37|110.01|0
1651518120000|2022-05-02 19:02:00|113.41|110.05|112.71|109.35|113.41|110.05|112.71|109.35|0
1651518130000|2022-05-02 19:02:10|112.8|109.44|112.06|108.7|112.9|109.54|112.06|108.7|0
1651518140000|2022-05-02 19:02:20|112.15|108.79|111.78|108.42|112.57|109.21|111.78|108.42|0
1651518150000|2022-05-02 19:02:30|111.68|108.32|111.78|108.42|111.78|108.42|111.68|108.32|0
1651518160000|2022-05-02 19:02:40|111.4|108.04|111.96|108.6|111.96|108.6|111.4|108.04|0
1651518170000|2022-05-02 19:02:50|112.1|108.74|112.43|109.07|112.43|109.07|111.68|108.32|0
1651518180000|2022-05-02 19:03:00|111.78|108.42|112.52|109.16|112.52|109.16|111.78|108.42|0
1651518190000|2022-05-02 19:03:10|112.1|108.74|112.99|109.63|113.08|109.72|112.1|108.74|0
1651518200000|2022-05-02 19:03:20|113.55|110.19|114.03|110.67|114.03|110.67|113.18|109.82|0
1651518210000|2022-05-02 19:03:30|114.12|110.76|114.92|111.56|114.97|111.61|114.12|110.76|0
1651518220000|2022-05-02 19:03:40|114.5|111.14|113.93|110.57|114.5|111.14|113.93|110.57|0
1651518230000|2022-05-02 19:03:50|114.4|111.04|113.84|110.48|114.4|111.04|113.84|110.48|0
1651518240000|2022-05-02 19:04:00|113.93|110.57|114.26|110.9|114.5|111.14|113.93|110.57|0
1651518250000|2022-05-02 19:04:10|114.78|111.42|115.45|112.09|115.45|112.09|114.78|111.42|0
1651518260000|2022-05-02 19:04:20|115.83|112.47|116.64|113.28|116.64|113.28|115.83|112.47|0
1651518270000|2022-05-02 19:04:30|116.5|113.14|116.88|113.52|116.88|113.52|116.5|113.14|0
1651518280000|2022-05-02 19:04:40|116.02|112.66|115.35|111.99|116.02|112.66|115.35|111.99|0
1651518290000|2022-05-02 19:04:50|115.45|112.09|115.59|112.23|115.59|112.23|115.26|111.9|0
1651518300000|2022-05-02 19:05:00|115.92|112.56|116.21|112.85|116.3|112.94|115.92|112.56|0
1651518310000|2022-05-02 19:05:10|116.78|113.42|117.55|114.19|117.55|114.19|116.78|113.42|0
1651518320000|2022-05-02 19:05:20|117.74|114.38|117.31|113.95|117.74|114.38|117.31|113.95|0
1651518330000|2022-05-02 19:05:30|117.17|113.81|116.88|113.52|117.36|114|116.78|113.42|0
1651518340000|2022-05-02 19:05:40|117.17|113.81|116.88|113.52|117.26|113.9|116.88|113.52|0
1651518350000|2022-05-02 19:05:50|117.07|113.71|117.07|113.71|117.26|113.9|117.02|113.66|0
1651518360000|2022-05-02 19:06:00|116.97|113.61|116.69|113.33|117.26|113.9|116.69|113.33|0
1651518370000|2022-05-02 19:06:10|116.88|113.52|116.88|113.52|116.97|113.61|116.59|113.23|0
1651518380000|2022-05-02 19:06:20|116.69|113.33|117.07|113.71|117.07|113.71|116.69|113.33|0
1651518390000|2022-05-02 19:06:30|117.16|113.8|116.97|113.61|117.16|113.8|116.97|113.61|0
1651518400000|2022-05-02 19:06:40|117.16|113.8|116.88|113.52|117.16|113.8|116.78|113.42|0
1651518410000|2022-05-02 19:06:50|116.54|113.18|117.07|113.71|117.07|113.71|116.54|113.18|0
1651518420000|2022-05-02 19:07:00|117.02|113.66|117.36|114|117.55|114.19|117.02|113.66|0
1651518430000|2022-05-02 19:07:10|117.26|113.9|117.31|113.95|117.55|114.19|117.26|113.9|0
1651518440000|2022-05-02 19:07:20|117.74|114.38|118.42|115.06|118.42|115.06|117.74|114.38|0
1651518450000|2022-05-02 19:07:30|118.51|115.15|118.46|115.1|118.71|115.35|118.46|115.1|0
1651518460000|2022-05-02 19:07:40|118.61|115.25|118.13|114.77|118.66|115.3|118.13|114.77|0
1651518470000|2022-05-02 19:07:50|117.74|114.38|117.16|113.8|117.74|114.38|117.16|113.8|0
1651518480000|2022-05-02 19:08:00|116.97|113.61|116.4|113.04|116.97|113.61|116.4|113.04|0
1651518490000|2022-05-02 19:08:10|116.3|112.94|116.35|112.99|116.49|113.13|116.3|112.94|0
1651518500000|2022-05-02 19:08:20|115.63|112.27|115.92|112.56|115.92|112.56|115.35|111.99|0
1651518510000|2022-05-02 19:08:30|116.16|112.8|116.59|113.23|116.78|113.42|116.16|112.8|0
1651518520000|2022-05-02 19:08:40|116.88|113.52|116.88|113.52|117.02|113.66|116.83|113.47|0
1651518530000|2022-05-02 19:08:50|116.83|113.47|116.78|113.42|116.87|113.51|116.78|113.42|0
1651518540000|2022-05-02 19:09:00|117.07|113.71|117.55|114.19|117.69|114.33|117.07|113.71|0
1651518550000|2022-05-02 19:09:10|117.93|114.57|117.93|114.57|118.13|114.77|117.93|114.57|0
1651518560000|2022-05-02 19:09:20|118.32|114.96|118.9|115.54|118.9|115.54|118.32|114.96|0
1651518570000|2022-05-02 19:09:30|118.8|115.44|120.17|116.81|120.17|116.81|118.8|115.44|0
1651518580000|2022-05-02 19:09:40|121.34|117.98|121.15|117.79|121.68|118.32|121.15|117.79|0
1651518590000|2022-05-02 19:09:50|120.8|117.44|120.36|117|120.8|117.44|120.36|117|0
1651518600000|2022-05-02 19:10:00|120.17|116.81|121.74|118.38|121.74|118.38|120.17|116.81|0
1651518610000|2022-05-02 19:10:10|121.54|118.18|122.23|118.87|122.43|119.07|121.54|118.18|0
1651518620000|2022-05-02 19:10:20|122.43|119.07|122.08|118.72|122.43|119.07|122.08|118.72|0
1651518630000|2022-05-02 19:10:30|122.23|118.87|121.54|118.18|122.23|118.87|121.54|118.18|0
1651518640000|2022-05-02 19:10:40|121.93|118.57|121.44|118.08|121.93|118.57|121.29|117.93|0
1651518650000|2022-05-02 19:10:50|121.54|118.18|121.19|117.83|121.54|118.18|121.19|117.83|0
1651518660000|2022-05-02 19:11:00|121.54|118.18|121.83|118.47|121.83|118.47|121.14|117.78|0
1651518670000|2022-05-02 19:11:10|121.93|118.57|123.72|120.36|123.72|120.36|121.93|118.57|0
1651518680000|2022-05-02 19:11:20|123.12|119.76|123.72|120.36|123.72|120.36|123.12|119.76|0
1651518690000|2022-05-02 19:11:30|123.52|120.16|123.32|119.96|123.52|120.16|123.22|119.86|0
1651518700000|2022-05-02 19:11:40|123.07|119.71|122.82|119.46|123.22|119.86|122.82|119.46|0
1651518710000|2022-05-02 19:11:50|122.62|119.26|123.42|120.06|123.42|120.06|122.62|119.26|0
1651518720000|2022-05-02 19:12:00|124.11|120.75|123.52|120.16|124.11|120.75|123.52|120.16|0
1651518730000|2022-05-02 19:12:10|123.46|120.1|124.11|120.75|124.21|120.85|123.46|120.1|0
1651518740000|2022-05-02 19:12:20|124.31|120.95|124.61|121.25|124.61|121.25|124.31|120.95|0
1651518750000|2022-05-02 19:12:30|124.31|120.95|124.41|121.05|124.41|121.05|124.21|120.85|0
1651518760000|2022-05-02 19:12:40|124.21|120.85|124.21|120.85|124.21|120.85|124.16|120.8|0
1651518770000|2022-05-02 19:12:50|124.26|120.9|124.41|121.05|124.41|121.05|124.11|120.75|0
1651518780000|2022-05-02 19:13:00|124.51|121.15|124.56|121.2|124.61|121.25|124.41|121.05|0
1651518790000|2022-05-02 19:13:10|124.41|121.05|125.82|122.46|125.82|122.46|124.41|121.05|0
1651518800000|2022-05-02 19:13:20|126.02|122.66|126.62|123.26|126.62|123.26|126.02|122.66|0
1651518810000|2022-05-02 19:13:30|126.52|123.16|126.52|123.16|126.52|123.16|126.02|122.66|0
1651518820000|2022-05-02 19:13:40|126.32|122.96|126.42|123.06|126.42|123.06|126.32|122.96|0
1651518830000|2022-05-02 19:13:50|126.62|123.26|126.12|122.76|126.62|123.26|126.12|122.76|0
1651518840000|2022-05-02 19:14:00|126.22|122.86|125.92|122.56|126.22|122.86|125.92|122.56|0
1651518850000|2022-05-02 19:14:10|125.72|122.36|125.31|121.95|125.72|122.36|125.31|121.95|0
1651518860000|2022-05-02 19:14:20|125.21|121.85|126.32|122.96|126.32|122.96|125.21|121.85|0
1651518870000|2022-05-02 19:14:30|126.22|122.86|126.07|122.71|126.32|122.96|126.07|122.71|0
1651518880000|2022-05-02 19:14:40|126.02|122.66|126.12|122.76|126.22|122.86|126.02|122.66|0
1651518890000|2022-05-02 19:14:50|126.22|122.86|124.89|121.53|126.32|122.96|124.89|121.53|0
1651518900000|2022-05-02 19:15:00|125.09|121.73|124.89|121.53|125.09|121.73|124.89|121.53|0
1651518910000|2022-05-02 19:15:10|124.94|121.58|124.59|121.23|125.09|121.73|124.59|121.23|0
1651518920000|2022-05-02 19:15:20|124.39|121.03|124.99|121.63|124.99|121.63|124.39|121.03|0
1651518930000|2022-05-02 19:15:30|125.09|121.73|125.09|121.73|125.19|121.83|125.09|121.73|0
1651518940000|2022-05-02 19:15:40|124.89|121.53|125.09|121.73|125.09|121.73|124.89|121.53|0
1651518950000|2022-05-02 19:15:50|124.99|121.63|125.19|121.83|125.19|121.83|124.99|121.63|0
1651518960000|2022-05-02 19:16:00|124.79|121.43|125.19|121.83|125.19|121.83|124.79|121.43|0
1651518970000|2022-05-02 19:16:10|125.09|121.73|126.2|122.84|126.2|122.84|125.09|121.73|0
1651518980000|2022-05-02 19:16:20|126.05|122.69|124.69|121.33|126.05|122.69|124.69|121.33|0
1651518990000|2022-05-02 19:16:30|124.89|121.53|124.38|121.02|124.89|121.53|124.28|120.92|0
1651519000000|2022-05-02 19:16:40|124.59|121.23|125.59|122.23|125.59|122.23|124.59|121.23|0
1651519010000|2022-05-02 19:16:50|125.19|121.83|123.98|120.62|125.19|121.83|123.98|120.62|0
1651519020000|2022-05-02 19:17:00|123.78|120.42|123.58|120.22|123.88|120.52|123.58|120.22|0
1651519030000|2022-05-02 19:17:10|123.68|120.32|123.48|120.12|123.68|120.32|123.48|120.12|0
1651519040000|2022-05-02 19:17:20|123.43|120.07|122.83|119.47|123.43|120.07|122.83|119.47|0
1651519050000|2022-05-02 19:17:30|122.78|119.42|123.18|119.82|123.48|120.12|122.78|119.42|0
1651519060000|2022-05-02 19:17:40|123.28|119.92|123.38|120.02|123.48|120.12|123.28|119.92|0
1651519070000|2022-05-02 19:17:50|123.08|119.72|123.48|120.12|123.48|120.12|123.08|119.72|0
1651519080000|2022-05-02 19:18:00|123.08|119.72|123.18|119.82|123.18|119.82|122.98|119.62|0
1651519090000|2022-05-02 19:18:10|122.88|119.52|122.88|119.52|123.48|120.12|122.88|119.52|0
1651519100000|2022-05-02 19:18:20|122.98|119.62|123.68|120.32|123.68|120.32|122.98|119.62|0
1651519110000|2022-05-02 19:18:30|123.78|120.42|124.08|120.72|124.08|120.72|123.78|120.42|0
1651519120000|2022-05-02 19:18:40|125.09|121.73|125.09|121.73|125.09|121.73|124.99|121.63|0
1651519130000|2022-05-02 19:18:50|125.19|121.83|125.49|122.13|125.49|122.13|125.19|121.83|0
1651519140000|2022-05-02 19:19:00|126.2|122.84|126.45|123.09|126.45|123.09|126.2|122.84|0
1651519150000|2022-05-02 19:19:10|126.5|123.14|126.5|123.14|126.5|123.14|126.5|123.14|0
1651519160000|2022-05-02 19:19:20|126.4|123.04|126.71|123.35|126.71|123.35|126.3|122.94|0
1651519170000|2022-05-02 19:19:30|126.5|123.14|125.79|122.43|126.5|123.14|125.79|122.43|0
1651519180000|2022-05-02 19:19:40|125.59|122.23|124.78|121.42|125.59|122.23|124.78|121.42|0
1651519190000|2022-05-02 19:19:50|125.19|121.83|125.79|122.43|125.79|122.43|125.19|121.83|0
1651519200000|2022-05-02 19:20:00|126.2|122.84|126.5|123.14|126.5|123.14|126.2|122.84|0
1651519210000|2022-05-02 19:20:10|126.6|123.24|130.15|126.79|130.15|126.79|125.78|122.42|0
1651519220000|2022-05-02 19:20:20|130.04|126.68|129.73|126.37|130.04|126.68|128.81|125.45|0
1651519230000|2022-05-02 19:20:30|129.63|126.27|127.16|123.8|129.63|126.27|127.16|123.8|0
1651519240000|2022-05-02 19:20:40|127.37|124.01|126.55|123.19|127.37|124.01|126.55|123.19|0
1651519250000|2022-05-02 19:20:50|127.26|123.9|127.26|123.9|127.26|123.9|127.06|123.7|0
1651519260000|2022-05-02 19:21:00|127.06|123.7|127.26|123.9|127.26|123.9|126.96|123.6|0
1651519270000|2022-05-02 19:21:10|127.16|123.8|127.16|123.8|127.26|123.9|127.16|123.8|0
1651519280000|2022-05-02 19:21:20|127.52|124.16|127.26|123.9|127.57|124.21|127.26|123.9|0
1651519290000|2022-05-02 19:21:30|127.67|124.31|127.77|124.41|127.77|124.41|127.26|123.9|0
1651519300000|2022-05-02 19:21:40|127.72|124.36|127.47|124.11|127.77|124.41|127.47|124.11|0
1651519310000|2022-05-02 19:21:50|127.36|124|127.47|124.11|127.77|124.41|127.36|124|0
1651519320000|2022-05-02 19:22:00|127.36|124|127.41|124.05|127.41|124.05|127.16|123.8|0
1651519330000|2022-05-02 19:22:10|127.57|124.21|127.67|124.31|127.77|124.41|127.57|124.21|0
1651519340000|2022-05-02 19:22:20|127.77|124.41|127.57|124.21|127.88|124.52|127.57|124.21|0
1651519350000|2022-05-02 19:22:30|127.77|124.41|127.88|124.52|127.88|124.52|127.77|124.41|0
1651519360000|2022-05-02 19:22:40|128.49|125.13|128.6|125.24|128.85|125.49|128.49|125.13|0
1651519370000|2022-05-02 19:22:50|128.29|124.93|127.16|123.8|128.29|124.93|127.16|123.8|0
1651519380000|2022-05-02 19:23:00|127.47|124.11|128.49|125.13|128.49|125.13|127.47|124.11|0
1651519390000|2022-05-02 19:23:10|128.39|125.03|128.49|125.13|128.6|125.24|128.39|125.03|0
1651519400000|2022-05-02 19:23:20|128.7|125.34|128.91|125.55|128.91|125.55|128.7|125.34|0
1651519410000|2022-05-02 19:23:30|129.01|125.65|129.11|125.75|129.11|125.75|128.91|125.55|0
1651519420000|2022-05-02 19:23:40|129.06|125.7|128.95|125.59|129.11|125.75|128.95|125.59|0
1651519430000|2022-05-02 19:23:50|128.85|125.49|128.8|125.44|128.85|125.49|128.49|125.13|0
1651519440000|2022-05-02 19:24:00|128.91|125.55|128.9|125.54|129.11|125.75|128.9|125.54|0
1651519450000|2022-05-02 19:24:10|128.8|125.44|128.08|124.72|128.8|125.44|128.08|124.72|0
1651519460000|2022-05-02 19:24:20|128.39|125.03|129.21|125.85|129.21|125.85|128.39|125.03|0
1651519470000|2022-05-02 19:24:30|129.84|126.48|129.84|126.48|130.04|126.68|129.84|126.48|0
1651519480000|2022-05-02 19:24:40|129.94|126.58|130.35|126.99|130.35|126.99|129.78|126.42|0
1651519490000|2022-05-02 19:24:50|130.15|126.79|130.77|127.41|130.98|127.62|130.15|126.79|0
1651519500000|2022-05-02 19:25:00|130.35|126.99|129.89|126.53|130.35|126.99|129.89|126.53|0
1651519510000|2022-05-02 19:25:10|129.94|126.58|129.63|126.27|129.94|126.58|129.63|126.27|0
1651519520000|2022-05-02 19:25:20|129.21|125.85|130.04|126.68|130.04|126.68|129.21|125.85|0
1651519530000|2022-05-02 19:25:30|130.35|126.99|130.56|127.2|130.87|127.51|130.25|126.89|0
1651519540000|2022-05-02 19:25:40|130.77|127.41|130.46|127.1|130.87|127.51|130.46|127.1|0
1651519550000|2022-05-02 19:25:50|130.35|126.99|130.56|127.2|130.56|127.2|130.15|126.79|0
1651519560000|2022-05-02 19:26:00|130.87|127.51|131.61|128.25|131.61|128.25|130.87|127.51|0
1651519570000|2022-05-02 19:26:10|131.81|128.45|131.55|128.19|131.92|128.56|131.55|128.19|0
1651519580000|2022-05-02 19:26:20|131.29|127.93|130.35|126.99|131.29|127.93|130.35|126.99|0
1651519590000|2022-05-02 19:26:30|129.83|126.47|130.25|126.89|130.25|126.89|129.83|126.47|0
1651519600000|2022-05-02 19:26:40|130.15|126.79|129.73|126.37|130.15|126.79|129.73|126.37|0
1651519610000|2022-05-02 19:26:50|129.52|126.16|129.63|126.27|129.73|126.37|129.32|125.96|0
1651519620000|2022-05-02 19:27:00|129.32|125.96|130.35|126.99|130.35|126.99|129.32|125.96|0
1651519630000|2022-05-02 19:27:10|130.25|126.89|130.04|126.68|130.35|126.99|130.04|126.68|0
1651519640000|2022-05-02 19:27:20|130.56|127.2|130.56|127.2|130.87|127.51|130.46|127.1|0
1651519650000|2022-05-02 19:27:30|130.77|127.41|130.65|127.29|131.08|127.72|128.6|125.24|0
1651519660000|2022-05-02 19:27:40|130.49|127.13|130.23|126.87|130.59|127.23|130.23|126.87|0
1651519670000|2022-05-02 19:27:50|130.49|127.13|130.96|127.6|130.96|127.6|130.18|126.82|0
1651519680000|2022-05-02 19:28:00|130.8|127.44|131.8|128.44|131.8|128.44|130.8|127.44|0
1651519690000|2022-05-02 19:28:10|131.64|128.28|130.7|127.34|131.64|128.28|130.7|127.34|0
1651519700000|2022-05-02 19:28:20|130.8|127.44|131.12|127.76|131.22|127.86|130.8|127.44|0
1651519710000|2022-05-02 19:28:30|130.91|127.55|131.22|127.86|131.22|127.86|130.91|127.55|0
1651519720000|2022-05-02 19:28:40|131.43|128.07|131.12|127.76|131.54|128.18|131.12|127.76|0
1651519730000|2022-05-02 19:28:50|130.7|127.34|130.18|126.82|130.7|127.34|130.18|126.82|0
1651519740000|2022-05-02 19:29:00|129.66|126.3|129.14|125.78|129.66|126.3|128.93|125.57|0
1651519750000|2022-05-02 19:29:10|129.03|125.67|128.52|125.16|129.03|125.67|128.1|124.74|0
1651519760000|2022-05-02 19:29:20|128.31|124.95|128.41|125.05|128.72|125.36|128.31|124.95|0
1651519770000|2022-05-02 19:29:30|128.83|125.47|127.9|124.54|128.83|125.47|127.9|124.54|0
1651519780000|2022-05-02 19:29:40|128.31|124.95|128.26|124.9|128.31|124.95|128.15|124.79|0
1651519790000|2022-05-02 19:29:50|128.62|125.26|129.55|126.19|129.55|126.19|128.62|125.26|0
1651519800000|2022-05-02 19:30:00|129.34|125.98|130.91|127.55|130.91|127.55|129.34|125.98|0
1651519810000|2022-05-02 19:30:10|131.32|127.96|132.27|128.91|132.27|128.91|131.32|127.96|0
1651519820000|2022-05-02 19:30:20|133.01|129.65|133.22|129.86|133.43|130.07|133.01|129.65|0
1651519830000|2022-05-02 19:30:30|133.85|130.49|134.7|131.34|134.7|131.34|133.85|130.49|0
1651519840000|2022-05-02 19:30:40|133.85|130.49|134.07|130.71|134.07|130.71|133.85|130.49|0
1651519850000|2022-05-02 19:30:50|133.22|129.86|133.11|129.75|133.43|130.07|133.11|129.75|0
1651519860000|2022-05-02 19:31:00|134.28|130.92|134.38|131.02|134.7|131.34|134.22|130.86|0
1651519870000|2022-05-02 19:31:10|135.24|131.88|134.92|131.56|135.24|131.88|134.92|131.56|0
1651519880000|2022-05-02 19:31:20|134.7|131.34|134.92|131.56|134.92|131.56|134.06|130.7|0
1651519890000|2022-05-02 19:31:30|134.81|131.45|135.13|131.77|135.24|131.88|134.81|131.45|0
1651519900000|2022-05-02 19:31:40|134.97|131.61|134.49|131.13|134.97|131.61|134.49|131.13|0
1651519910000|2022-05-02 19:31:50|135.07|131.71|135.02|131.66|135.07|131.71|135.02|131.66|0
1651519920000|2022-05-02 19:32:00|134.92|131.56|134.28|130.92|135.13|131.77|134.28|130.92|0
1651519930000|2022-05-02 19:32:10|133.96|130.6|133.43|130.07|133.96|130.6|133.11|129.75|0
1651519940000|2022-05-02 19:32:20|133.27|129.91|134.28|130.92|134.28|130.92|133.27|129.91|0
1651519950000|2022-05-02 19:32:30|134.65|131.29|134.91|131.55|135.02|131.66|134.65|131.29|0
1651519960000|2022-05-02 19:32:40|134.97|131.61|135.55|132.19|135.55|132.19|134.81|131.45|0
1651519970000|2022-05-02 19:32:50|135.23|131.87|135.23|131.87|135.45|132.09|135.13|131.77|0
1651519980000|2022-05-02 19:33:00|135.45|132.09|135.34|131.98|136.2|132.84|135.34|131.98|0
1651519990000|2022-05-02 19:33:10|134.17|130.81|133.96|130.6|134.17|130.81|133.69|130.33|0
1651520000000|2022-05-02 19:33:20|135.13|131.77|135.88|132.52|135.88|132.52|135.13|131.77|0
1651520010000|2022-05-02 19:33:30|135.98|132.62|135.98|132.62|136.2|132.84|135.98|132.62|0
1651520020000|2022-05-02 19:33:40|135.77|132.41|135.45|132.09|135.77|132.41|135.13|131.77|0
1651520030000|2022-05-02 19:33:50|135.55|132.19|135.13|131.77|135.55|132.19|135.13|131.77|0
1651520040000|2022-05-02 19:34:00|135.45|132.09|135.13|131.77|135.77|132.41|135.13|131.77|0
1651520050000|2022-05-02 19:34:10|135.45|132.09|135.66|132.3|135.98|132.62|135.45|132.09|0
1651520060000|2022-05-02 19:34:20|135.77|132.41|135.98|132.62|135.98|132.62|135.77|132.41|0
1651520070000|2022-05-02 19:34:30|136.2|132.84|136.03|132.67|136.2|132.84|135.98|132.62|0
1651520080000|2022-05-02 19:34:40|136.25|132.89|136.68|133.32|136.84|133.48|136.2|132.84|0
1651520090000|2022-05-02 19:34:50|136.41|133.05|136.41|133.05|136.62|133.26|136.3|132.94|0
1651520100000|2022-05-02 19:35:00|136.73|133.37|136.41|133.05|136.95|133.59|136.41|133.05|0
1651520110000|2022-05-02 19:35:10|136.73|133.37|137.49|134.13|137.49|134.13|136.73|133.37|0
1651520120000|2022-05-02 19:35:20|137.38|134.02|137.16|133.8|137.38|134.02|137.16|133.8|0
1651520130000|2022-05-02 19:35:30|137.38|134.02|136.19|132.83|137.59|134.23|136.19|132.83|0
1651520140000|2022-05-02 19:35:40|136.41|133.05|136.09|132.73|136.41|133.05|135.55|132.19|0
1651520150000|2022-05-02 19:35:50|136.14|132.78|136.3|132.94|136.62|133.26|136.14|132.78|0
1651520160000|2022-05-02 19:36:00|135.66|132.3|135.12|131.76|135.66|132.3|135.12|131.76|0
1651520170000|2022-05-02 19:36:10|135.34|131.98|136.73|133.37|136.73|133.37|135.34|131.98|0
1651520180000|2022-05-02 19:36:20|136.62|133.26|136.62|133.26|136.95|133.59|136.19|132.83|0
1651520190000|2022-05-02 19:36:30|136.41|133.05|135.55|132.19|136.52|133.16|135.55|132.19|0
1651520200000|2022-05-02 19:36:40|135.44|132.08|135.12|131.76|135.44|132.08|134.91|131.55|0
1651520210000|2022-05-02 19:36:50|135.02|131.66|133.5|130.14|136.45|133.09|133.5|130.14|0
1651520220000|2022-05-02 19:37:00|132.97|129.61|133.6|130.24|133.6|130.24|132.76|129.4|0
1651520230000|2022-05-02 19:37:10|133.39|130.03|133.82|130.46|133.97|130.61|133.39|130.03|0
1651520240000|2022-05-02 19:37:20|133.6|130.24|132.86|129.5|133.6|130.24|132.86|129.5|0
1651520250000|2022-05-02 19:37:30|132.65|129.29|132.23|128.87|132.65|129.29|131.6|128.24|0
1651520260000|2022-05-02 19:37:40|131.6|128.24|131.39|128.03|131.7|128.34|131.39|128.03|0
1651520270000|2022-05-02 19:37:50|131.28|127.92|131.39|128.03|131.39|128.03|131.28|127.92|0
1651520280000|2022-05-02 19:38:00|131.49|128.13|131.49|128.13|132.12|128.76|131.49|128.13|0
1651520290000|2022-05-02 19:38:10|132.12|128.76|132.44|129.08|132.44|129.08|132.02|128.66|0
1651520300000|2022-05-02 19:38:20|132.76|129.4|131.81|128.45|132.76|129.4|131.81|128.45|0
1651520310000|2022-05-02 19:38:30|132.02|128.66|132.49|129.13|132.49|129.13|132.02|128.66|0
1651520320000|2022-05-02 19:38:40|132.6|129.24|132.65|129.29|132.65|129.29|132.23|128.87|0
1651520330000|2022-05-02 19:38:50|132.6|129.24|132.76|129.4|132.81|129.45|132.6|129.24|0
1651520340000|2022-05-02 19:39:00|132.49|129.13|132.33|128.97|132.49|129.13|132.23|128.87|0
1651520350000|2022-05-02 19:39:10|132.38|129.02|132.02|128.66|132.38|129.02|132.02|128.66|0
1651520360000|2022-05-02 19:39:20|132.65|129.29|131.74|128.38|132.65|129.29|131.74|128.38|0
1651520370000|2022-05-02 19:39:30|131.48|128.12|131.48|128.12|131.48|128.12|131.38|128.02|0
1651520380000|2022-05-02 19:39:40|131.28|127.92|132.01|128.65|132.01|128.65|131.28|127.92|0
1651520390000|2022-05-02 19:39:50|132.22|128.86|132.64|129.28|132.74|129.38|132.22|128.86|0
1651520400000|2022-05-02 19:40:00|133.48|130.12|133.48|130.12|134.01|130.65|133.38|130.02|0
1651520410000|2022-05-02 19:40:10|133.27|129.91|132.95|129.59|133.27|129.91|132.95|129.59|0
1651520420000|2022-05-02 19:40:20|133.17|129.81|133.17|129.81|133.17|129.81|132.85|129.49|0
1651520430000|2022-05-02 19:40:30|132.79|129.43|132.53|129.17|132.79|129.43|132.43|129.07|0
1651520440000|2022-05-02 19:40:40|132.22|128.86|132.74|129.38|132.74|129.38|132.22|128.86|0
1651520450000|2022-05-02 19:40:50|132.95|129.59|133.27|129.91|133.27|129.91|132.95|129.59|0
1651520460000|2022-05-02 19:41:00|133.38|130.02|134.65|131.29|134.65|131.29|133.38|130.02|0
1651520470000|2022-05-02 19:41:10|134.75|131.39|134.01|130.65|134.75|131.39|134.01|130.65|0
1651520480000|2022-05-02 19:41:20|133.27|129.91|134.01|130.65|134.01|130.65|133.27|129.91|0
1651520490000|2022-05-02 19:41:30|134.12|130.76|135.39|132.03|135.39|132.03|134.12|130.76|0
1651520500000|2022-05-02 19:41:40|136.25|132.89|135.18|131.82|136.25|132.89|135.18|131.82|0
1651520510000|2022-05-02 19:41:50|135.07|131.71|135.5|132.14|135.5|132.14|134.97|131.61|0
1651520520000|2022-05-02 19:42:00|134.75|131.39|135.18|131.82|135.18|131.82|134.75|131.39|0
1651520530000|2022-05-02 19:42:10|135.29|131.93|135.71|132.35|135.71|132.35|135.29|131.93|0
1651520540000|2022-05-02 19:42:20|136.03|132.67|135.07|131.71|136.03|132.67|134.86|131.5|0
1651520550000|2022-05-02 19:42:30|135.02|131.66|134.65|131.29|135.07|131.71|134.65|131.29|0
1651520560000|2022-05-02 19:42:40|133.81|130.45|134.77|131.41|134.77|131.41|133.81|130.45|0
1651520570000|2022-05-02 19:42:50|134.88|131.52|135.04|131.68|135.04|131.68|134.77|131.41|0
1651520580000|2022-05-02 19:43:00|134.61|131.25|135.14|131.78|135.14|131.78|134.61|131.25|0
1651520590000|2022-05-02 19:43:10|134.72|131.36|134.34|130.98|134.72|131.36|134.08|130.72|0
1651520600000|2022-05-02 19:43:20|134.61|131.25|133.76|130.4|134.61|131.25|133.76|130.4|0
1651520610000|2022-05-02 19:43:30|133.87|130.51|132.39|129.03|133.87|130.51|132.39|129.03|0
1651520620000|2022-05-02 19:43:40|132.07|128.71|131.12|127.76|132.07|128.71|130.81|127.45|0
1651520630000|2022-05-02 19:43:50|131.54|128.18|132.07|128.71|132.12|128.76|131.54|128.18|0
1651520640000|2022-05-02 19:44:00|131.96|128.6|129.87|126.51|131.96|128.6|129.87|126.51|0
1651520650000|2022-05-02 19:44:10|129.98|126.62|130.39|127.03|130.39|127.03|129.98|126.62|0
1651520660000|2022-05-02 19:44:20|129.77|126.41|129.46|126.1|129.98|126.62|129.46|126.1|0
1651520670000|2022-05-02 19:44:30|129.66|126.3|128.73|125.37|129.66|126.3|128.73|125.37|0
1651520680000|2022-05-02 19:44:40|129.14|125.78|129.04|125.68|129.25|125.89|129.04|125.68|0
1651520690000|2022-05-02 19:44:50|128.73|125.37|128.52|125.16|128.73|125.37|128.52|125.16|0
1651520700000|2022-05-02 19:45:00|128.57|125.21|128.01|124.65|128.57|125.21|127.7|124.34|0
1651520710000|2022-05-02 19:45:10|128.52|125.16|129.77|126.41|129.77|126.41|128.52|125.16|0
1651520720000|2022-05-02 19:45:20|129.98|126.62|129.46|126.1|130.18|126.82|129.46|126.1|0
1651520730000|2022-05-02 19:45:30|129.35|125.99|130.7|127.34|130.7|127.34|129.35|125.99|0
1651520740000|2022-05-02 19:45:40|131.02|127.66|130.65|127.29|131.02|127.66|130.5|127.14|0
1651520750000|2022-05-02 19:45:50|130.29|126.93|131.54|128.18|131.54|128.18|130.18|126.82|0
1651520760000|2022-05-02 19:46:00|131.65|128.29|130.91|127.55|131.65|128.29|130.91|127.55|0
1651520770000|2022-05-02 19:46:10|130.86|127.5|131.65|128.29|131.65|128.29|130.55|127.19|0
1651520780000|2022-05-02 19:46:20|131.54|128.18|131.65|128.29|131.75|128.39|131.49|128.13|0
1651520790000|2022-05-02 19:46:30|132.28|128.92|134.08|130.72|134.08|130.72|132.28|128.92|0
1651520800000|2022-05-02 19:46:40|134.39|131.03|134.18|130.82|134.44|131.08|134.18|130.82|0
1651520810000|2022-05-02 19:46:50|133.97|130.61|133.91|130.55|133.97|130.61|133.81|130.45|0
1651520820000|2022-05-02 19:47:00|134.29|130.93|133.65|130.29|134.29|130.93|133.44|130.08|0
1651520830000|2022-05-02 19:47:10|134.07|130.71|133.97|130.61|134.34|130.98|133.97|130.61|0
1651520840000|2022-05-02 19:47:20|134.18|130.82|134.29|130.93|134.61|131.25|134.18|130.82|0
1651520850000|2022-05-02 19:47:30|134.71|131.35|134.29|130.93|134.71|131.35|134.29|130.93|0
1651520860000|2022-05-02 19:47:40|134.39|131.03|135.25|131.89|135.25|131.89|134.39|131.03|0
1651520870000|2022-05-02 19:47:50|135.14|131.78|134.71|131.35|135.14|131.78|134.71|131.35|0
1651520880000|2022-05-02 19:48:00|135.25|131.89|134.98|131.62|135.25|131.89|134.39|131.03|0
1651520890000|2022-05-02 19:48:10|135.03|131.67|134.82|131.46|135.03|131.67|134.71|131.35|0
1651520900000|2022-05-02 19:48:20|135.03|131.67|134.61|131.25|135.03|131.67|134.61|131.25|0
1651520910000|2022-05-02 19:48:30|134.18|130.82|133.17|129.81|134.18|130.82|133.17|129.81|0
1651520920000|2022-05-02 19:48:40|132.8|129.44|133.01|129.65|133.23|129.87|132.75|129.39|0
1651520930000|2022-05-02 19:48:50|133.23|129.87|133.65|130.29|133.65|130.29|133.01|129.65|0
1651520940000|2022-05-02 19:49:00|133.23|129.87|132.91|129.55|133.23|129.87|132.91|129.55|0
1651520950000|2022-05-02 19:49:10|133.01|129.65|133.12|129.76|133.17|129.81|132.7|129.34|0
1651520960000|2022-05-02 19:49:20|133.97|130.61|135.24|131.88|135.24|131.88|133.97|130.61|0
1651520970000|2022-05-02 19:49:30|135.03|131.67|134.98|131.62|135.08|131.72|134.98|131.62|0
1651520980000|2022-05-02 19:49:40|135.24|131.88|136.21|132.85|136.21|132.85|135.24|131.88|0
1651520990000|2022-05-02 19:49:50|136.42|133.06|135.72|132.36|136.42|133.06|135.72|132.36|0
1651521000000|2022-05-02 19:50:00|136.1|132.74|137.17|133.81|137.39|134.03|136.1|132.74|0
1651521010000|2022-05-02 19:50:10|134.82|131.46|135.03|131.67|135.03|131.67|134.6|131.24|0
1651521020000|2022-05-02 19:50:20|135.78|132.42|135.78|132.42|135.89|132.53|135.46|132.1|0
1651521030000|2022-05-02 19:50:30|136.53|133.17|135.03|131.67|136.53|133.17|135.03|131.67|0
1651521040000|2022-05-02 19:50:40|136.26|132.9|136.53|133.17|136.64|133.28|136.26|132.9|0
1651521050000|2022-05-02 19:50:50|136.42|133.06|136.1|132.74|136.42|133.06|136.1|132.74|0
1651521060000|2022-05-02 19:51:00|136.53|133.17|137.28|133.92|137.39|134.03|136.53|133.17|0
1651521070000|2022-05-02 19:51:10|138.15|134.79|138.04|134.68|138.15|134.79|138.04|134.68|0
1651521080000|2022-05-02 19:51:20|138.2|134.84|138.36|135|138.47|135.11|138.15|134.79|0
1651521090000|2022-05-02 19:51:30|137.82|134.46|137.5|134.14|137.93|134.57|137.39|134.03|0
1651521100000|2022-05-02 19:51:40|137.44|134.08|137.07|133.71|137.44|134.08|136.64|133.28|0
1651521110000|2022-05-02 19:51:50|137.28|133.92|138.36|135|138.36|135|137.28|133.92|0
1651521120000|2022-05-02 19:52:00|138.8|135.44|138.69|135.33|139.12|135.76|138.69|135.33|0
1651521130000|2022-05-02 19:52:10|137.87|134.51|137.17|133.81|138.15|134.79|137.17|133.81|0
1651521140000|2022-05-02 19:52:20|137.82|134.46|138.47|135.11|138.47|135.11|137.82|134.46|0
1651521150000|2022-05-02 19:52:30|138.69|135.33|138.69|135.33|138.9|135.54|138.69|135.33|0
1651521160000|2022-05-02 19:52:40|139.12|135.76|138.58|135.22|139.12|135.76|138.58|135.22|0
1651521170000|2022-05-02 19:52:50|138.85|135.49|138.69|135.33|139.12|135.76|138.69|135.33|0
1651521180000|2022-05-02 19:53:00|138.3|134.94|137.76|134.4|138.3|134.94|137.71|134.35|0
1651521190000|2022-05-02 19:53:10|137.5|134.14|137.6|134.24|137.71|134.35|137.5|134.14|0
1651521200000|2022-05-02 19:53:20|137.93|134.57|139.01|135.65|139.01|135.65|137.93|134.57|0
1651521210000|2022-05-02 19:53:30|139.23|135.87|139.45|136.09|139.45|136.09|139.23|135.87|0
1651521220000|2022-05-02 19:53:40|139.01|135.65|139.34|135.98|139.34|135.98|139.01|135.65|0
1651521230000|2022-05-02 19:53:50|139.45|136.09|139.66|136.3|139.66|136.3|139.45|136.09|0
1651521240000|2022-05-02 19:54:00|139.45|136.09|138.47|135.11|139.45|136.09|138.47|135.11|0
1651521250000|2022-05-02 19:54:10|137.71|134.35|139.45|136.09|139.45|136.09|137.71|134.35|0
1651521260000|2022-05-02 19:54:20|139.78|136.42|139.61|136.25|139.78|136.42|139.61|136.25|0
1651521270000|2022-05-02 19:54:30|139.67|136.31|139.15|135.79|139.67|136.31|139.05|135.69|0
1651521280000|2022-05-02 19:54:40|138.39|135.03|138.5|135.14|139.15|135.79|138.39|135.03|0
1651521290000|2022-05-02 19:54:50|138.39|135.03|138.83|135.47|138.83|135.47|138.28|134.92|0
1651521300000|2022-05-02 19:55:00|138.77|135.41|138.39|135.03|138.77|135.41|138.12|134.76|0
1651521310000|2022-05-02 19:55:10|138.18|134.82|137.47|134.11|138.18|134.82|137.47|134.11|0
1651521320000|2022-05-02 19:55:20|137.42|134.06|136.88|133.52|137.53|134.17|136.88|133.52|0
1651521330000|2022-05-02 19:55:30|137.42|134.06|138.28|134.92|138.5|135.14|137.42|134.06|0
1651521340000|2022-05-02 19:55:40|137.63|134.27|138.83|135.47|138.88|135.52|137.63|134.27|0
1651521350000|2022-05-02 19:55:50|139.15|135.79|138.83|135.47|139.15|135.79|138.77|135.41|0
1651521360000|2022-05-02 19:56:00|140.03|136.67|139.04|135.68|140.03|136.67|138.94|135.58|0
1651521370000|2022-05-02 19:56:10|139.48|136.12|138.61|135.25|139.48|136.12|138.61|135.25|0
1651521380000|2022-05-02 19:56:20|138.77|135.41|138.93|135.57|138.93|135.57|138.28|134.92|0
1651521390000|2022-05-02 19:56:30|139.15|135.79|139.37|136.01|139.37|136.01|139.15|135.79|0
1651521410000|2022-05-02 19:56:50|139.26|135.9|139.04|135.68|139.26|135.9|138.61|135.25|0
1651521420000|2022-05-02 19:57:00|138.61|135.25|138.88|135.52|138.88|135.52|138.23|134.87|0
1651521430000|2022-05-02 19:57:10|139.15|135.79|138.55|135.19|139.15|135.79|138.55|135.19|0
1651521440000|2022-05-02 19:57:20|138.5|135.14|138.83|135.47|138.83|135.47|138.5|135.14|0
1651521450000|2022-05-02 19:57:30|139.04|135.68|139.15|135.79|139.15|135.79|139.04|135.68|0
1651521460000|2022-05-02 19:57:40|138.72|135.36|138.8|135.92|138.93|135.92|138.72|135.36|0
1651521470000|2022-05-02 19:57:50|139.02|136.14|139.13|136.25|139.18|136.3|139.02|136.14|0
1651521480000|2022-05-02 19:58:00|139.24|136.36|139.24|136.36|139.24|136.36|139.13|136.25|0
1651521490000|2022-05-02 19:58:10|139.18|136.3|138.8|135.92|139.67|136.79|138.8|135.92|0
1651521500000|2022-05-02 19:58:20|139.46|136.58|139.67|136.79|139.78|136.9|139.24|136.36|0
1651521510000|2022-05-02 19:58:30|139.78|136.9|139.46|136.58|139.78|136.9|139.46|136.58|0
1651521520000|2022-05-02 19:58:40|138.96|136.08|138.96|136.08|138.96|136.08|138.69|135.81|0
1651521530000|2022-05-02 19:58:50|139.13|136.25|139.51|136.63|139.67|136.79|139.13|136.25|0
1651521540000|2022-05-02 19:59:00|138.58|135.7|138.48|135.6|138.58|135.7|138.37|135.49|0
1651521550000|2022-05-02 19:59:10|139.35|136.47|139.35|136.47|139.56|136.68|139.35|136.47|0
1651521560000|2022-05-02 19:59:20|139.56|136.68|139.78|136.9|139.78|136.9|138.8|135.92|0
1651521570000|2022-05-02 19:59:30|139.24|136.36|139.02|136.14|139.35|136.47|139.02|136.14|0
1651521580000|2022-05-02 19:59:40|139.89|137.01|140.11|137.23|140.22|137.34|139.89|137.01|0
1651521590000|2022-05-02 19:59:50|140|137.12|139.24|136.36|140.05|137.17|139.13|136.25|0
1651521600000|2022-05-02 20:00:00|140.33|137.45|140.66|137.78|140.77|137.89|140.33|137.45|0
1651521610000|2022-05-02 20:00:10|141.1|138.22|141.54|138.66|141.54|138.66|140.66|137.78|0
1651521620000|2022-05-02 20:00:20|141.43|138.55|141.32|138.44|141.43|138.55|140.99|138.11|0
1651521630000|2022-05-02 20:00:30|141.54|138.66|140.99|138.11|141.54|138.66|140.99|138.11|0
1651521640000|2022-05-02 20:00:40|140.44|137.56|140.44|137.56|140.55|137.67|140.44|137.56|0
1651521650000|2022-05-02 20:00:50|140.33|137.45|140.55|137.67|140.55|137.67|140.33|137.45|0
1651521660000|2022-05-02 20:01:00|140.38|137.5|140.11|137.23|140.55|137.67|140.11|137.23|0
1651521670000|2022-05-02 20:01:10|140.22|137.34|141.21|138.33|141.21|138.33|140.22|137.34|0
1651521680000|2022-05-02 20:01:20|141.1|138.22|141.1|138.22|141.32|138.44|141.1|138.22|0
1651521690000|2022-05-02 20:01:30|141.21|138.33|140.44|137.56|141.21|138.33|140.44|137.56|0
1651521700000|2022-05-02 20:01:40|140.55|137.67|140|137.12|140.55|137.67|140|137.12|0
1651521710000|2022-05-02 20:01:50|139.94|137.06|139.02|136.14|139.94|137.06|138.8|135.92|0
1651521720000|2022-05-02 20:02:00|138.91|136.03|139.23|136.35|139.23|136.35|138.8|135.92|0
1651521730000|2022-05-02 20:02:10|139.56|136.68|140.33|137.45|140.44|137.56|139.56|136.68|0
1651521740000|2022-05-02 20:02:20|140.11|137.23|140.44|137.56|140.44|137.56|140.11|137.23|0
1651521750000|2022-05-02 20:02:30|140.33|137.45|141.09|138.21|141.09|138.21|140.33|137.45|0
1651521760000|2022-05-02 20:02:40|140.76|137.88|140.44|137.56|140.87|137.99|140.44|137.56|0
1651521770000|2022-05-02 20:02:50|140.76|137.88|140.87|137.99|140.98|138.1|140.76|137.88|0
1651521780000|2022-05-02 20:03:00|140.44|137.56|140.87|137.99|140.87|137.99|140.33|137.45|0
1651521790000|2022-05-02 20:03:10|140.76|137.88|141.04|138.16|141.04|138.16|140.76|137.88|0
1651521800000|2022-05-02 20:03:20|140.87|137.99|140.98|138.1|140.98|138.1|140.87|137.99|0
1651521810000|2022-05-02 20:03:30|140.87|137.99|141.09|138.21|141.09|138.21|140.87|137.99|0
1651521820000|2022-05-02 20:03:40|140.98|138.1|140.98|138.1|141.09|138.21|140.93|138.05|0
1651521830000|2022-05-02 20:03:50|140.87|137.99|141.31|138.43|141.31|138.43|140.87|137.99|0
1651521840000|2022-05-02 20:04:00|141.53|138.65|141.86|138.98|141.86|138.98|141.42|138.54|0
1651521850000|2022-05-02 20:04:10|141.75|138.87|141.42|138.54|141.75|138.87|141.31|138.43|0
1651521860000|2022-05-02 20:04:20|141.31|138.43|141.2|138.32|141.31|138.43|141.09|138.21|0
1651521870000|2022-05-02 20:04:30|141.53|138.65|141.42|138.54|141.64|138.76|141.42|138.54|0
1651521880000|2022-05-02 20:04:40|141.31|138.43|141.31|138.43|141.53|138.65|141.31|138.43|0
1651521890000|2022-05-02 20:04:50|140.98|138.1|140.27|137.39|140.98|138.1|140.21|137.33|0
1651521900000|2022-05-02 20:05:00|140.43|137.55|140.32|137.44|140.43|137.55|139.78|136.9|0
1651521910000|2022-05-02 20:05:10|140.21|137.33|140.21|137.33|140.21|137.33|140|137.12|0
1651521920000|2022-05-02 20:05:20|140.43|137.55|140.87|137.99|140.87|137.99|140.32|137.44|0
1651521930000|2022-05-02 20:05:30|141.03|138.15|140.98|138.1|141.03|138.15|140.76|137.88|0
1651521940000|2022-05-02 20:05:40|141.09|138.21|140.98|138.1|141.09|138.21|140.98|138.1|0
1651521950000|2022-05-02 20:05:50|140.87|137.99|140.65|137.77|140.87|137.99|140.65|137.77|0
1651521960000|2022-05-02 20:06:00|140.54|137.66|140.65|137.77|140.76|137.88|140.54|137.66|0
1651521970000|2022-05-02 20:06:10|140.76|137.88|140.43|137.55|140.76|137.88|140.43|137.55|0
1651521980000|2022-05-02 20:06:20|140.65|137.77|141.09|138.21|141.09|138.21|140.65|137.77|0
1651521990000|2022-05-02 20:06:30|141.2|138.32|141.09|138.21|141.2|138.32|141.09|138.21|0
1651522000000|2022-05-02 20:06:40|141.31|138.43|141.31|138.43|141.31|138.43|141.2|138.32|0
1651522010000|2022-05-02 20:06:50|141.2|138.32|141.31|138.43|141.42|138.54|141.2|138.32|0
1651522020000|2022-05-02 20:07:00|141.2|138.32|141.2|138.32|141.31|138.43|141.2|138.32|0
1651522030000|2022-05-02 20:07:10|141.09|138.21|141.42|138.54|141.42|138.54|141.09|138.21|0
1651522040000|2022-05-02 20:07:20|141.31|138.43|141.42|138.54|141.42|138.54|141.25|138.37|0
1651522050000|2022-05-02 20:07:30|141.31|138.43|141.53|138.65|141.53|138.65|141.31|138.43|0
1651522060000|2022-05-02 20:07:40|141.64|138.76|141.53|138.65|141.64|138.76|141.53|138.65|0
1651522070000|2022-05-02 20:07:50|141.64|138.76|141.47|138.59|141.64|138.76|141.47|138.59|0
1651522080000|2022-05-02 20:08:00|141.53|138.65|141.53|138.65|141.53|138.65|141.53|138.65|0
1651522100000|2022-05-02 20:08:20|141.47|138.59|141.75|138.87|141.75|138.87|141.47|138.59|0
1651522110000|2022-05-02 20:08:30|141.86|138.98|141.86|138.98|141.97|139.09|141.86|138.98|0
1651522120000|2022-05-02 20:08:40|141.75|138.87|141.53|138.65|141.75|138.87|141.53|138.65|0
1651522130000|2022-05-02 20:08:50|141.42|138.54|141.42|138.54|141.42|138.54|141.31|138.43|0
1651522140000|2022-05-02 20:09:00|141.64|138.76|141.31|138.43|141.64|138.76|141.31|138.43|0
1651522150000|2022-05-02 20:09:10|141.14|138.26|141.09|138.21|141.14|138.26|140.98|138.1|0
1651522160000|2022-05-02 20:09:20|141.31|138.43|141.2|138.32|141.31|138.43|141.2|138.32|0
1651522170000|2022-05-02 20:09:30|141.31|138.43|141.25|138.37|141.53|138.65|141.2|138.32|0
1651522180000|2022-05-02 20:09:40|141.31|138.43|141.53|138.65|141.53|138.65|141.31|138.43|0
1651522190000|2022-05-02 20:09:50|141.42|138.54|141.64|138.76|141.64|138.76|141.42|138.54|0
1651522200000|2022-05-02 20:10:00|141.53|138.65|141.75|138.87|141.75|138.87|141.53|138.65|0
1651522210000|2022-05-02 20:10:10|141.69|138.81|141.53|138.65|141.86|138.98|141.53|138.65|0
1651522220000|2022-05-02 20:10:20|141.31|138.43|141.31|138.43|141.31|138.43|141.2|138.32|0
1651522230000|2022-05-02 20:10:30|141.09|138.21|140.98|138.1|141.09|138.21|140.98|138.1|0
1651522240000|2022-05-02 20:10:40|141.09|138.21|141.09|138.21|141.09|138.21|141.09|138.21|0
1651522250000|2022-05-02 20:10:50|141.25|138.37|140.98|138.1|141.25|138.37|140.87|137.99|0
1651522260000|2022-05-02 20:11:00|140.87|137.99|140.87|137.99|140.98|138.1|140.87|137.99|0
1651522270000|2022-05-02 20:11:10|140.76|137.88|140.65|137.77|140.76|137.88|140.65|137.77|0
1651522280000|2022-05-02 20:11:20|140.54|137.66|140.65|137.77|140.65|137.77|140.43|137.55|0
1651522290000|2022-05-02 20:11:30|140.76|137.88|140.43|137.55|140.76|137.88|140.32|137.44|0
1651522300000|2022-05-02 20:11:40|140.32|137.44|140.32|137.44|140.32|137.44|140.21|137.33|0
1651522310000|2022-05-02 20:11:50|140.21|137.33|140.21|137.33|140.26|137.38|140.1|137.22|0
1651522320000|2022-05-02 20:12:00|140.32|137.44|140.32|137.44|140.37|137.49|140.26|137.38|0
1651522330000|2022-05-02 20:12:10|140.1|137.22|140.21|137.33|140.21|137.33|140.1|137.22|0
1651522340000|2022-05-02 20:12:20|140.32|137.44|140.21|137.33|140.32|137.44|139.99|137.11|0
1651522350000|2022-05-02 20:12:30|140.87|137.99|140.65|137.77|140.87|137.99|140.65|137.77|0
1651522360000|2022-05-02 20:12:40|140.54|137.66|140.32|137.44|140.54|137.66|140.32|137.44|0
1651522370000|2022-05-02 20:12:50|140.21|137.33|140.1|137.22|140.21|137.33|140.1|137.22|0
1651522380000|2022-05-02 20:13:00|140.32|137.44|139.99|137.11|140.32|137.44|139.99|137.11|0
1651522390000|2022-05-02 20:13:10|140.1|137.22|139.66|136.78|140.1|137.22|139.66|136.78|0
1651522400000|2022-05-02 20:13:20|139.55|136.67|139.66|136.78|139.66|136.78|139.33|136.45|0
1651522410000|2022-05-02 20:13:30|139.55|136.67|139.44|136.56|139.55|136.67|139.44|136.56|0
1651522420000|2022-05-02 20:13:40|139.33|136.45|139.22|136.34|139.33|136.45|139.22|136.34|0
1651522430000|2022-05-02 20:13:50|139.01|136.13|138.9|136.02|139.01|136.13|138.79|135.91|0
1651522440000|2022-05-02 20:14:00|138.68|135.8|138.57|135.69|138.68|135.8|138.46|135.58|0
1651522450000|2022-05-02 20:14:10|138.35|135.47|138.14|135.26|138.35|135.47|138.14|135.26|0
1651522460000|2022-05-02 20:14:20|138.19|135.31|137.7|134.82|138.19|135.31|137.7|134.82|0
1651522470000|2022-05-02 20:14:30|137.6|134.72|137.27|134.39|137.6|134.72|137.27|134.39|0
1651522480000|2022-05-02 20:14:40|137.16|134.28|136.84|133.96|137.16|134.28|136.84|133.96|0
1651522490000|2022-05-02 20:14:50|136.41|133.53|136.73|133.85|136.73|133.85|136.3|133.42|0
1651522510000|2022-05-02 20:15:10|137.19|133.83|137.19|133.83|137.19|133.83|137.19|133.83|0
1651522520000|2022-05-02 20:15:20|137.51|134.15|137.83|134.47|137.94|134.58|137.51|134.15|0
1651522530000|2022-05-02 20:15:30|137.94|134.58|137.94|134.58|137.94|134.58|137.83|134.47|0
1651522540000|2022-05-02 20:15:40|138.16|134.8|138.16|134.8|138.16|134.8|138.05|134.69|0
1651522550000|2022-05-02 20:15:50|138.05|134.69|137.73|134.37|138.05|134.69|137.62|134.26|0
1651522560000|2022-05-02 20:16:00|137.83|134.47|138.27|134.91|138.27|134.91|137.83|134.47|0
1651522570000|2022-05-02 20:16:10|138.38|135.02|138.27|134.91|138.38|135.02|138.27|134.91|0
1651522580000|2022-05-02 20:16:20|138.16|134.8|138.05|134.69|138.27|134.91|138.05|134.69|0
1651522590000|2022-05-02 20:16:30|138.16|134.8|138.16|134.8|138.16|134.8|138.16|134.8|0
1651522600000|2022-05-02 20:16:40|138.05|134.69|138.05|134.69|138.05|134.69|138.05|134.69|0
1651522610000|2022-05-02 20:16:50|138.21|134.85|138.43|135.07|138.43|135.07|138.21|134.85|0
1651522620000|2022-05-02 20:17:00|138.37|135.01|138.37|135.01|138.37|135.01|138.27|134.91|0
1651522630000|2022-05-02 20:17:10|138.27|134.91|138.27|134.91|138.27|134.91|138.05|134.69|0
1651522640000|2022-05-02 20:17:20|138.21|134.85|138.05|134.69|138.21|134.85|138.05|134.69|0
1651522650000|2022-05-02 20:17:30|137.99|134.63|138.37|135.01|138.37|135.01|137.99|134.63|0
1651522660000|2022-05-02 20:17:40|138.27|134.91|138.16|134.8|138.27|134.91|138.1|134.74|0
1651522670000|2022-05-02 20:17:50|138.27|134.91|138.16|134.8|138.27|134.91|138.16|134.8|0
1651522680000|2022-05-02 20:18:00|138.05|134.69|138.16|134.8|138.16|134.8|138.05|134.69|0
1651522690000|2022-05-02 20:18:10|138.27|134.91|138.16|134.8|138.32|134.96|138.16|134.8|0
1651522700000|2022-05-02 20:18:20|138.21|134.85|138.16|134.8|138.26|134.9|138.16|134.8|0
1651522710000|2022-05-02 20:18:30|138.21|134.85|138.26|134.9|138.26|134.9|138.16|134.8|0
1651522720000|2022-05-02 20:18:40|138.16|134.8|138.05|134.69|138.16|134.8|137.94|134.58|0
1651522730000|2022-05-02 20:18:50|137.94|134.58|137.99|134.63|137.99|134.63|137.94|134.58|0
1651522740000|2022-05-02 20:19:00|137.72|134.36|137.72|134.36|137.72|134.36|137.72|134.36|0
1651522750000|2022-05-02 20:19:10|137.94|134.58|137.61|134.25|137.94|134.58|137.61|134.25|0
1651522760000|2022-05-02 20:19:20|137.72|134.36|137.83|134.47|137.83|134.47|137.72|134.36|0
1651522770000|2022-05-02 20:19:30|137.61|134.25|137.56|134.2|137.61|134.25|137.51|134.15|0
1651522780000|2022-05-02 20:19:40|137.51|134.15|137.29|133.93|137.51|134.15|137.29|133.93|0
1651522790000|2022-05-02 20:19:50|137.07|133.71|137.07|133.71|137.07|133.71|136.97|133.61|0
1651522800000|2022-05-02 20:20:00|137.02|133.66|137.23|133.87|137.23|133.87|137.02|133.66|0
1651522810000|2022-05-02 20:20:10|137.29|133.93|137.34|133.98|137.4|134.04|137.29|133.93|0
1651522820000|2022-05-02 20:20:20|137.4|134.04|137.4|134.04|137.4|134.04|137.29|133.93|0
1651522830000|2022-05-02 20:20:30|137.29|133.93|137.51|134.15|137.51|134.15|137.29|133.93|0
1651522840000|2022-05-02 20:20:40|137.4|134.04|137.23|133.87|137.45|134.09|137.23|133.87|0
1651522850000|2022-05-02 20:20:50|137.4|134.04|137.61|134.25|137.61|134.25|137.4|134.04|0
1651522860000|2022-05-02 20:21:00|137.34|133.98|137.34|133.98|137.4|134.04|137.29|133.93|0
1651522870000|2022-05-02 20:21:10|137.45|134.09|137.29|133.93|137.51|134.15|137.29|133.93|0
1651522880000|2022-05-02 20:21:20|137.18|133.82|137.29|133.93|137.29|133.93|137.18|133.82|0
1651522890000|2022-05-02 20:21:30|137.34|133.98|137.45|134.09|137.5|134.14|137.34|133.98|0
1651522900000|2022-05-02 20:21:40|137.5|134.14|137.5|134.14|137.56|134.2|137.5|134.14|0
1651522910000|2022-05-02 20:21:50|137.45|134.09|137.5|134.14|137.5|134.14|137.4|134.04|0
1651522920000|2022-05-02 20:22:00|137.4|134.04|137.4|134.04|137.4|134.04|137.29|133.93|0
1651522930000|2022-05-02 20:22:10|137.29|133.93|137.29|133.93|137.29|133.93|137.29|133.93|0
1651522940000|2022-05-02 20:22:20|137.4|134.04|137.4|134.04|137.4|134.04|137.29|133.93|0
1651522950000|2022-05-02 20:22:30|137.5|134.14|137.56|134.2|137.56|134.2|137.5|134.14|0
1651522960000|2022-05-02 20:22:40|137.4|134.04|137.5|134.14|137.5|134.14|137.29|133.93|0
1651522970000|2022-05-02 20:22:50|137.34|133.98|137.61|134.25|137.61|134.25|137.29|133.93|0
1651522980000|2022-05-02 20:23:00|137.56|134.2|137.29|133.93|137.56|134.2|137.29|133.93|0
1651522990000|2022-05-02 20:23:10|137.4|134.04|137.5|134.14|137.5|134.14|137.4|134.04|0
1651523000000|2022-05-02 20:23:20|137.56|134.2|137.72|134.36|137.72|134.36|137.56|134.2|0
1651523010000|2022-05-02 20:23:30|137.61|134.25|137.66|134.3|137.66|134.3|137.61|134.25|0
1651523020000|2022-05-02 20:23:40|137.72|134.36|137.94|134.58|138.04|134.68|137.72|134.36|0
1651523030000|2022-05-02 20:23:50|138.04|134.68|138.04|134.68|138.26|134.9|138.04|134.68|0
1651523040000|2022-05-02 20:24:00|138.15|134.79|137.88|134.52|138.15|134.79|137.88|134.52|0
1651523050000|2022-05-02 20:24:10|137.83|134.47|137.88|134.52|137.88|134.52|137.83|134.47|0
1651523060000|2022-05-02 20:24:20|137.83|134.47|137.93|134.57|137.93|134.57|137.83|134.47|0
1651523070000|2022-05-02 20:24:30|137.72|134.36|137.55|134.19|137.72|134.36|137.5|134.14|0
1651523080000|2022-05-02 20:24:40|137.5|134.14|137.45|134.09|137.5|134.14|137.39|134.03|0
1651523090000|2022-05-02 20:24:50|137.39|134.03|137.39|134.03|137.39|134.03|137.39|134.03|0
1651523100000|2022-05-02 20:25:00|137.23|133.87|137.29|133.93|137.29|133.93|137.07|133.71|0
1651523110000|2022-05-02 20:25:10|137.39|134.03|137.34|133.98|137.39|134.03|137.34|133.98|0
1651523120000|2022-05-02 20:25:20|137.39|134.03|137.55|134.19|137.55|134.19|137.29|133.93|0
1651523130000|2022-05-02 20:25:30|137.61|134.25|137.61|134.25|137.61|134.25|137.55|134.19|0
1651523140000|2022-05-02 20:25:40|137.72|134.36|137.66|134.3|137.72|134.36|137.66|134.3|0
1651523150000|2022-05-02 20:25:50|137.72|134.36|137.72|134.36|137.72|134.36|137.61|134.25|0
1651523160000|2022-05-02 20:26:00|137.61|134.25|137.61|134.25|137.61|134.25|137.5|134.14|0
1651523170000|2022-05-02 20:26:10|137.77|134.41|137.77|134.41|137.77|134.41|137.72|134.36|0
1651523180000|2022-05-02 20:26:20|137.72|134.36|137.93|134.57|137.93|134.57|137.72|134.36|0
1651523190000|2022-05-02 20:26:30|138.04|134.68|137.93|134.57|138.04|134.68|137.93|134.57|0
1651523200000|2022-05-02 20:26:40|137.82|134.46|137.72|134.36|137.82|134.46|137.72|134.36|0
1651523210000|2022-05-02 20:26:50|137.61|134.25|137.72|134.36|137.72|134.36|137.61|134.25|0
1651523220000|2022-05-02 20:27:00|137.66|134.3|137.77|134.41|137.77|134.41|137.66|134.3|0
1651523230000|2022-05-02 20:27:10|137.88|134.52|137.82|134.46|137.93|134.57|137.82|134.46|0
1651523240000|2022-05-02 20:27:20|137.72|134.36|137.61|134.25|137.72|134.36|137.61|134.25|0
1651523250000|2022-05-02 20:27:30|137.66|134.3|137.5|134.14|137.66|134.3|137.5|134.14|0
1651523270000|2022-05-02 20:27:50|137.39|134.03|136.96|133.6|137.39|134.03|136.96|133.6|0
1651523280000|2022-05-02 20:28:00|136.74|133.38|136.64|133.28|136.74|133.38|136.64|133.28|0
1651523290000|2022-05-02 20:28:10|136.74|133.38|136.74|133.38|136.74|133.38|136.64|133.28|0
1651523300000|2022-05-02 20:28:20|137.07|133.71|137.18|133.82|137.18|133.82|137.07|133.71|0
1651523310000|2022-05-02 20:28:30|137.07|133.71|137.12|133.76|137.12|133.76|137.01|133.65|0
1651523320000|2022-05-02 20:28:40|137.07|133.71|137.07|133.71|137.07|133.71|137.01|133.65|0
1651523330000|2022-05-02 20:28:50|137.17|133.81|137.33|133.97|137.33|133.97|137.07|133.71|0
1651523340000|2022-05-02 20:29:00|137.12|133.76|137.28|133.92|137.28|133.92|137.12|133.76|0
1651523350000|2022-05-02 20:29:10|137.5|134.14|137.39|134.03|137.5|134.14|137.39|134.03|0
1651523360000|2022-05-02 20:29:20|137.66|134.3|137.71|134.35|137.71|134.35|137.61|134.25|0
1651523370000|2022-05-02 20:29:30|137.55|134.19|137.55|134.19|137.55|134.19|137.55|134.19|0
1651523380000|2022-05-02 20:29:40|137.5|134.14|137.61|134.25|137.61|134.25|137.44|134.08|0
1651523390000|2022-05-02 20:29:50|137.5|134.14|137.5|134.14|137.61|134.25|137.5|134.14|0
1651523400000|2022-05-02 20:30:00|137.61|134.25|137.61|134.25|137.71|134.35|137.5|134.14|0
1651523420000|2022-05-02 20:30:20|137.44|134.08|137.61|134.25|137.61|134.25|137.44|134.08|0
1651523430000|2022-05-02 20:30:30|137.39|134.03|137.28|133.92|137.39|134.03|137.28|133.92|0
1651523440000|2022-05-02 20:30:40|137.5|134.14|137.39|134.03|137.5|134.14|137.39|134.03|0
1651523450000|2022-05-02 20:30:50|137.33|133.97|137.28|133.92|137.33|133.97|137.28|133.92|0
1651523460000|2022-05-02 20:31:00|137.17|133.81|137.17|133.81|137.17|133.81|137.17|133.81|0
1651523470000|2022-05-02 20:31:10|137.6|134.24|137.6|134.24|137.6|134.24|137.6|134.24|0
1651523480000|2022-05-02 20:31:20|137.71|134.35|137.71|134.35|137.71|134.35|137.71|134.35|0
1651523490000|2022-05-02 20:31:30|137.82|134.46|137.82|134.46|137.82|134.46|137.82|134.46|0
1651523500000|2022-05-02 20:31:40|137.71|134.35|138.04|134.68|138.04|134.68|137.71|134.35|0
1651523510000|2022-05-02 20:31:50|137.98|134.62|138.04|134.68|138.04|134.68|137.98|134.62|0
1651523520000|2022-05-02 20:32:00|138.15|134.79|138.04|134.68|138.15|134.79|137.93|134.57|0
1651523530000|2022-05-02 20:32:10|138.09|134.73|137.93|134.57|138.09|134.73|137.93|134.57|0
1651523540000|2022-05-02 20:32:20|138.14|134.78|138.14|134.78|138.14|134.78|138.04|134.68|0
1651523550000|2022-05-02 20:32:30|138.36|135|138.04|134.68|138.36|135|138.04|134.68|0
1651523560000|2022-05-02 20:32:40|137.98|134.62|137.82|134.46|137.98|134.62|137.82|134.46|0
1651523570000|2022-05-02 20:32:50|137.87|134.51|138.04|134.68|138.04|134.68|137.82|134.46|0
1651523580000|2022-05-02 20:33:00|137.82|134.46|137.87|134.51|137.87|134.51|137.76|134.4|0
1651523590000|2022-05-02 20:33:10|137.82|134.46|137.82|134.46|137.87|134.51|137.82|134.46|0
1651523600000|2022-05-02 20:33:20|137.98|134.62|137.71|134.35|138.14|134.78|137.71|134.35|0
1651523610000|2022-05-02 20:33:30|137.49|134.13|137.49|134.13|137.55|134.19|137.49|134.13|0
1651523620000|2022-05-02 20:33:40|137.39|134.03|137.39|134.03|137.39|134.03|137.39|134.03|0
1651523630000|2022-05-02 20:33:50|137.6|134.24|137.6|134.24|137.6|134.24|137.6|134.24|0
1651523640000|2022-05-02 20:34:00|137.65|134.29|137.6|134.24|137.65|134.29|137.6|134.24|0
1651523650000|2022-05-02 20:34:10|137.71|134.35|137.71|134.35|137.71|134.35|137.71|134.35|0
1651523660000|2022-05-02 20:34:20|137.49|134.13|137.49|134.13|137.49|134.13|137.49|134.13|0
1651523670000|2022-05-02 20:34:30|137.44|134.08|137.39|134.03|137.44|134.08|137.39|134.03|0
1651523680000|2022-05-02 20:34:40|137.44|134.08|137.44|134.08|137.44|134.08|137.44|134.08|0
1651523690000|2022-05-02 20:34:50|137.6|134.24|137.28|133.92|137.6|134.24|137.28|133.92|0
1651523700000|2022-05-02 20:35:00|137.49|134.13|137.6|134.24|137.6|134.24|137.49|134.13|0
1651523710000|2022-05-02 20:35:10|137.49|134.13|137.49|134.13|137.49|134.13|137.49|134.13|0
1651523720000|2022-05-02 20:35:20|137.39|134.03|137.44|134.08|137.44|134.08|137.39|134.03|0
1651523730000|2022-05-02 20:35:30|137.39|134.03|137.28|133.92|137.39|134.03|137.28|133.92|0
1651523740000|2022-05-02 20:35:40|137.33|133.97|137.49|134.13|137.49|134.13|137.33|133.97|0
1651523750000|2022-05-02 20:35:50|137.54|134.18|137.54|134.18|137.54|134.18|137.54|134.18|0
1651523760000|2022-05-02 20:36:00|137.6|134.24|137.6|134.24|137.6|134.24|137.6|134.24|0
1651523780000|2022-05-02 20:36:20|137.82|134.46|138.25|134.89|138.36|135|137.82|134.46|0
1651523790000|2022-05-02 20:36:30|138.36|135|138.3|134.94|138.36|135|138.25|134.89|0
1651523800000|2022-05-02 20:36:40|138.36|135|138.47|135.11|138.57|135.21|138.36|135|0
1651523810000|2022-05-02 20:36:50|138.36|135|138.19|134.83|138.36|135|138.19|134.83|0
1651523820000|2022-05-02 20:37:00|138.14|134.78|138.03|134.67|138.25|134.89|138.03|134.67|0
1651523830000|2022-05-02 20:37:10|137.82|134.46|137.98|134.62|138.03|134.67|137.82|134.46|0
1651523840000|2022-05-02 20:37:20|137.92|134.56|138.08|134.72|138.08|134.72|137.92|134.56|0
1651523850000|2022-05-02 20:37:30|137.92|134.56|138.03|134.67|138.03|134.67|137.92|134.56|0
1651523860000|2022-05-02 20:37:40|138.08|134.72|138.08|134.72|138.08|134.72|138.08|134.72|0
1651523870000|2022-05-02 20:37:50|138.03|134.67|138.25|134.89|138.25|134.89|138.03|134.67|0
1651523890000|2022-05-02 20:38:10|138.3|134.94|138.36|135|138.36|135|138.3|134.94|0
1651523900000|2022-05-02 20:38:20|138.57|135.21|138.63|135.27|138.63|135.27|138.52|135.16|0
1651523910000|2022-05-02 20:38:30|138.68|135.32|138.68|135.32|138.68|135.32|138.68|135.32|0
1651523920000|2022-05-02 20:38:40|138.46|135.1|138.57|135.21|138.57|135.21|138.46|135.1|0
1651523930000|2022-05-02 20:38:50|138.68|135.32|138.68|135.32|138.68|135.32|138.68|135.32|0
1651523940000|2022-05-02 20:39:00|138.63|135.27|138.57|135.21|138.63|135.27|138.57|135.21|0
1651523950000|2022-05-02 20:39:10|138.46|135.1|138.46|135.1|138.46|135.1|138.46|135.1|0
1651523960000|2022-05-02 20:39:20|138.57|135.21|138.46|135.1|138.68|135.32|138.46|135.1|0
1651523970000|2022-05-02 20:39:30|138.57|135.21|138.57|135.21|138.57|135.21|138.57|135.21|0
1651523980000|2022-05-02 20:39:40|138.62|135.26|138.57|135.21|138.68|135.32|138.57|135.21|0
1651523990000|2022-05-02 20:39:50|138.46|135.1|138.46|135.1|138.46|135.1|138.46|135.1|0
1651524000000|2022-05-02 20:40:00|138.25|134.89|138.25|134.89|138.36|135|138.25|134.89|0
1651524010000|2022-05-02 20:40:10|138.14|134.78|138.46|135.1|138.46|135.1|138.14|134.78|0
1651524020000|2022-05-02 20:40:20|138.57|135.21|138.62|135.26|138.62|135.26|138.52|135.16|0
1651524030000|2022-05-02 20:40:30|138.57|135.21|138.57|135.21|138.57|135.21|138.46|135.1|0
1651524050000|2022-05-02 20:40:50|138.62|135.26|138.68|135.32|138.68|135.32|138.62|135.26|0
1651524060000|2022-05-02 20:41:00|138.62|135.26|138.35|134.99|138.62|135.26|138.35|134.99|0
1651524070000|2022-05-02 20:41:10|138.41|135.05|138.25|134.89|138.46|135.1|138.19|134.83|0
1651524080000|2022-05-02 20:41:20|138.14|134.78|138.35|134.99|138.35|134.99|138.14|134.78|0
1651524090000|2022-05-02 20:41:30|138.46|135.1|138.51|135.15|138.51|135.15|138.41|135.05|0
1651524100000|2022-05-02 20:41:40|138.46|135.1|138.46|135.1|138.46|135.1|138.46|135.1|0
1651524110000|2022-05-02 20:41:50|138.41|135.05|138.25|134.89|138.41|135.05|138.25|134.89|0
1651524120000|2022-05-02 20:42:00|138.35|134.99|138.14|134.78|138.35|134.99|138.14|134.78|0
1651524130000|2022-05-02 20:42:10|138.24|134.88|138.24|134.88|138.24|134.88|138.24|134.88|0
1651524140000|2022-05-02 20:42:20|138.46|135.1|138.41|135.05|138.46|135.1|138.41|135.05|0
1651524150000|2022-05-02 20:42:30|138.46|135.1|138.3|134.94|138.46|135.1|138.3|134.94|0
1651524160000|2022-05-02 20:42:40|138.35|134.99|138.35|134.99|138.35|134.99|138.35|134.99|0
1651524170000|2022-05-02 20:42:50|138.46|135.1|138.46|135.1|138.46|135.1|138.46|135.1|0
1651524180000|2022-05-02 20:43:00|138.35|134.99|138.57|135.21|138.57|135.21|138.35|134.99|0
1651524200000|2022-05-02 20:43:20|138.62|135.26|138.62|135.26|138.68|135.32|138.62|135.26|0
1651524210000|2022-05-02 20:43:30|138.35|134.99|138.51|135.15|138.51|135.15|138.35|134.99|0
1651524220000|2022-05-02 20:43:40|138.46|135.1|138.51|135.15|138.57|135.21|138.46|135.1|0
1651524230000|2022-05-02 20:43:50|138.62|135.26|138.62|135.26|138.62|135.26|138.62|135.26|0
1651524240000|2022-05-02 20:44:00|138.51|135.15|138.46|135.1|138.51|135.15|138.46|135.1|0
1651524250000|2022-05-02 20:44:10|138.57|135.21|138.57|135.21|138.57|135.21|138.57|135.21|0
1651524260000|2022-05-02 20:44:20|138.51|135.15|138.57|135.21|138.57|135.21|138.46|135.1|0
1651524270000|2022-05-02 20:44:30|138.46|135.1|138.57|135.21|138.57|135.21|138.46|135.1|0
1651524280000|2022-05-02 20:44:40|138.46|135.1|138.46|135.1|138.46|135.1|138.46|135.1|0
1651524290000|2022-05-02 20:44:50|138.51|135.15|138.4|135.04|138.57|135.21|138.4|135.04|0
1651524300000|2022-05-02 20:45:00|138.57|135.21|138.57|135.21|138.62|135.26|138.57|135.21|0
1651524310000|2022-05-02 20:45:10|138.68|135.32|138.68|135.32|138.68|135.32|138.68|135.32|0
1651524320000|2022-05-02 20:45:20|138.73|135.37|138.78|135.42|138.78|135.42|138.68|135.32|0
1651524330000|2022-05-02 20:45:30|138.68|135.32|138.68|135.32|138.78|135.42|138.68|135.32|0
1651524340000|2022-05-02 20:45:40|138.62|135.26|138.57|135.21|138.62|135.26|138.57|135.21|0
1651524350000|2022-05-02 20:45:50|138.78|135.42|138.78|135.42|138.78|135.42|138.78|135.42|0
1651524360000|2022-05-02 20:46:00|138.89|135.53|138.89|135.53|138.89|135.53|138.89|135.53|0
1651524370000|2022-05-02 20:46:10|138.78|135.42|138.68|135.32|138.78|135.42|138.68|135.32|0
1651524380000|2022-05-02 20:46:20|138.78|135.42|138.73|135.37|138.78|135.42|138.68|135.32|0
1651524390000|2022-05-02 20:46:30|138.84|135.48|138.57|135.21|138.84|135.48|138.46|135.1|0
1651524400000|2022-05-02 20:46:40|138.51|135.15|138.78|135.42|138.78|135.42|138.51|135.15|0
1651524410000|2022-05-02 20:46:50|138.67|135.31|138.57|135.21|138.67|135.31|138.57|135.21|0
1651524420000|2022-05-02 20:47:00|138.24|134.88|138.46|135.1|138.46|135.1|138.24|134.88|0
1651524430000|2022-05-02 20:47:10|138.4|135.04|138.35|134.99|138.46|135.1|138.29|134.93|0
1651524440000|2022-05-02 20:47:20|138.46|135.1|138.35|134.99|138.46|135.1|138.35|134.99|0
1651524460000|2022-05-02 20:47:40|138.46|135.1|138.46|135.1|138.46|135.1|138.46|135.1|0
1651524470000|2022-05-02 20:47:50|138.78|135.42|138.67|135.31|138.78|135.42|138.67|135.31|0
1651524480000|2022-05-02 20:48:00|138.57|135.21|138.57|135.21|138.57|135.21|138.57|135.21|0
1651524500000|2022-05-02 20:48:20|138.62|135.26|138.57|135.21|138.67|135.31|138.57|135.21|0
1651524510000|2022-05-02 20:48:30|138.46|135.1|138.56|135.2|138.56|135.2|138.46|135.1|0
1651524520000|2022-05-02 20:48:40|138.51|135.15|138.51|135.15|138.51|135.15|138.51|135.15|0
1651524530000|2022-05-02 20:48:50|138.56|135.2|138.56|135.2|138.56|135.2|138.56|135.2|0
1651524540000|2022-05-02 20:49:00|138.46|135.1|138.78|135.42|138.78|135.42|138.46|135.1|0
1651524570000|2022-05-02 20:49:30|138.89|135.53|138.89|135.53|138.89|135.53|138.89|135.53|0
1651524580000|2022-05-02 20:49:40|139|135.64|139|135.64|139|135.64|139|135.64|0
1651524590000|2022-05-02 20:49:50|139.05|135.69|139.22|135.86|139.22|135.86|139.05|135.69|0
1651524600000|2022-05-02 20:50:00|139.32|135.96|139.32|135.96|139.32|135.96|139.32|135.96|0
1651524620000|2022-05-02 20:50:20|139.22|135.86|139.11|135.75|139.22|135.86|139.11|135.75|0
1651524630000|2022-05-02 20:50:30|139.22|135.86|139.22|135.86|139.32|135.96|139.22|135.86|0
1651524640000|2022-05-02 20:50:40|139.32|135.96|139.32|135.96|139.32|135.96|139.32|135.96|0
1651524650000|2022-05-02 20:50:50|139.43|136.07|139.43|136.07|139.43|136.07|139.43|136.07|0
1651524660000|2022-05-02 20:51:00|139.32|135.96|139.22|135.86|139.32|135.96|139.22|135.86|0
1651524670000|2022-05-02 20:51:10|139.32|135.96|139.32|135.96|139.32|135.96|139.32|135.96|0
1651524680000|2022-05-02 20:51:20|139.21|135.85|139.11|135.75|139.21|135.85|139.11|135.75|0
1651524690000|2022-05-02 20:51:30|139.21|135.85|139.21|135.85|139.21|135.85|139.21|135.85|0
1651524700000|2022-05-02 20:51:40|139.11|135.75|139|135.64|139.32|135.96|139|135.64|0
1651524710000|2022-05-02 20:51:50|139.05|135.69|139|135.64|139.11|135.75|139|135.64|0
1651524720000|2022-05-02 20:52:00|138.78|135.42|138.67|135.31|138.78|135.42|138.67|135.31|0
1651524730000|2022-05-02 20:52:10|138.72|135.36|138.78|135.42|138.78|135.42|138.72|135.36|0
1651524740000|2022-05-02 20:52:20|138.89|135.53|138.89|135.53|138.89|135.53|138.89|135.53|0
1651524760000|2022-05-02 20:52:40|138.78|135.42|138.78|135.42|138.78|135.42|138.78|135.42|0
1651524780000|2022-05-02 20:53:00|138.67|135.31|138.67|135.31|138.67|135.31|138.67|135.31|0
1651524790000|2022-05-02 20:53:10|138.56|135.2|138.56|135.2|138.56|135.2|138.56|135.2|0
1651524800000|2022-05-02 20:53:20|138.67|135.31|138.67|135.31|138.67|135.31|138.67|135.31|0
1651524810000|2022-05-02 20:53:30|138.72|135.36|138.78|135.42|138.78|135.42|138.72|135.36|0
1651524820000|2022-05-02 20:53:40|138.67|135.31|138.67|135.31|138.67|135.31|138.67|135.31|0
1651524830000|2022-05-02 20:53:50|138.61|135.25|138.56|135.2|138.61|135.25|138.56|135.2|0
1651524840000|2022-05-02 20:54:00|138.5|135.14|138.56|135.2|138.56|135.2|138.5|135.14|0
1651524860000|2022-05-02 20:54:20|138.45|135.09|138.5|135.14|138.5|135.14|138.45|135.09|0
1651524870000|2022-05-02 20:54:30|138.34|134.98|138.45|135.09|138.45|135.09|138.34|134.98|0
1651524880000|2022-05-02 20:54:40|138.23|134.87|138.23|134.87|138.23|134.87|138.23|134.87|0
1651524890000|2022-05-02 20:54:50|138.34|134.98|138.23|134.87|138.34|134.98|138.23|134.87|0
1651524900000|2022-05-02 20:55:00|138.13|134.77|138.34|134.98|138.34|134.98|138.13|134.77|0
1651524910000|2022-05-02 20:55:10|138.23|134.87|138.23|134.87|138.23|134.87|138.23|134.87|0
1651524920000|2022-05-02 20:55:20|138.29|134.93|138.23|134.87|138.29|134.93|138.23|134.87|0
1651524930000|2022-05-02 20:55:30|138.13|134.77|138.34|134.98|138.34|134.98|138.13|134.77|0
1651524940000|2022-05-02 20:55:40|138.45|135.09|138.34|134.98|138.45|135.09|138.34|134.98|0
1651524950000|2022-05-02 20:55:50|138.39|135.03|138.39|135.03|138.45|135.09|138.34|134.98|0
1651524960000|2022-05-02 20:56:00|138.45|135.09|138.45|135.09|138.45|135.09|138.45|135.09|0
1651524980000|2022-05-02 20:56:20|138.34|134.98|138.34|134.98|138.34|134.98|138.34|134.98|0
1651525020000|2022-05-02 20:57:00|138.39|135.03|138.34|134.98|138.39|135.03|138.28|134.92|0
1651525030000|2022-05-02 20:57:10|138.28|134.92|138.34|134.98|138.34|134.98|138.28|134.92|0
1651525050000|2022-05-02 20:57:30|138.45|135.09|138.45|135.09|138.45|135.09|138.39|135.03|0
1651525060000|2022-05-02 20:57:40|138.34|134.98|138.45|135.09|138.45|135.09|138.34|134.98|0
1651525070000|2022-05-02 20:57:50|138.34|134.98|138.34|134.98|138.34|134.98|138.34|134.98|0
1651525080000|2022-05-02 20:58:00|138.23|134.87|138.23|134.87|138.23|134.87|138.23|134.87|0
1651525100000|2022-05-02 20:58:20|138.12|134.76|138.12|134.76|138.12|134.76|138.12|134.76|0
1651525150000|2022-05-02 20:59:10|138.01|134.65|138.01|134.65|138.01|134.65|138.01|134.65|0
1651525180000|2022-05-02 20:59:40|137.96|134.6|137.91|134.55|137.96|134.6|137.8|134.44|0
1651525190000|2022-05-02 20:59:50|137.85|134.49|138.07|134.71|138.07|134.71|137.85|134.49|0
1651525200000|2022-05-02 21:00:00|137.85|134.49|138.2|134.84|138.2|134.84|137.85|134.49|0
1651525210000|2022-05-02 21:00:10|138.21|134.85|138.2|134.84|138.21|134.85|138.2|134.84|0
1651525220000|2022-05-02 21:00:20|138.16|134.8|138.16|134.8|138.16|134.8|138.16|134.8|0
1651525230000|2022-05-02 21:00:30|138.15|134.79|138.15|134.79|138.15|134.79|138.15|134.79|0
1651525240000|2022-05-02 21:00:40|138.16|134.8|138.16|134.8|138.16|134.8|138.16|134.8|0
1651525250000|2022-05-02 21:00:50|138.08|134.72|137.98|134.62|138.08|134.72|137.94|134.58|0
1651525260000|2022-05-02 21:01:00|137.88|134.52|137.98|134.62|137.98|134.62|137.88|134.52|0
1651525370000|2022-05-02 21:02:50|137.96|134.6|137.96|134.6|137.96|134.6|137.96|134.6|0
1651525380000|2022-05-02 21:03:00|137.98|134.62|137.8|134.44|137.98|134.62|137.8|134.44|0
1651525390000|2022-05-02 21:03:10|137.94|134.58|137.94|134.58|137.94|134.58|137.94|134.58|0
1651525410000|2022-05-02 21:03:30|138.05|134.69|138.05|134.69|138.05|134.69|138.05|134.69|0
1651525420000|2022-05-02 21:03:40|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651525430000|2022-05-02 21:03:50|137.93|134.57|137.93|134.57|137.93|134.57|137.93|134.57|0
1651525440000|2022-05-02 21:04:00|137.85|134.49|137.85|134.49|137.85|134.49|137.85|134.49|0
1651525460000|2022-05-02 21:04:20|137.91|134.55|137.94|134.58|137.94|134.58|137.91|134.55|0
1651525510000|2022-05-02 21:05:10|137.93|134.57|137.93|134.57|137.93|134.57|137.93|134.57|0
1651525530000|2022-05-02 21:05:30|137.94|134.58|137.94|134.58|137.94|134.58|137.94|134.58|0
1651525540000|2022-05-02 21:05:40|137.93|134.57|137.93|134.57|137.93|134.57|137.93|134.57|0
1651525550000|2022-05-02 21:05:50|137.91|134.55|137.91|134.55|137.91|134.55|137.91|134.55|0
1651525630000|2022-05-02 21:07:10|137.81|134.45|137.81|134.45|137.81|134.45|137.81|134.45|0
1651525640000|2022-05-02 21:07:20|137.88|134.52|137.88|134.52|137.88|134.52|137.88|134.52|0
1651525650000|2022-05-02 21:07:30|137.91|134.55|137.91|134.55|137.91|134.55|137.91|134.55|0
1651525660000|2022-05-02 21:07:40|137.99|134.63|137.92|134.56|137.99|134.63|137.92|134.56|0
1651525690000|2022-05-02 21:08:10|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651525760000|2022-05-02 21:09:20|138.04|134.68|138.04|134.68|138.04|134.68|138.04|134.68|0
1651525770000|2022-05-02 21:09:30|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651525810000|2022-05-02 21:10:10|138.04|134.68|138.04|134.68|138.04|134.68|138.04|134.68|0
1651525840000|2022-05-02 21:10:40|138.06|134.7|138.06|134.7|138.06|134.7|138.06|134.7|0
1651525850000|2022-05-02 21:10:50|138.04|134.68|138.04|134.68|138.04|134.68|138.04|134.68|0
1651525890000|2022-05-02 21:11:30|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651525900000|2022-05-02 21:11:40|138.04|134.68|138.06|134.7|138.06|134.7|138.04|134.68|0
1651525910000|2022-05-02 21:11:50|138.04|134.68|138.06|134.7|138.06|134.7|138.04|134.68|0
1651525920000|2022-05-02 21:12:00|138.04|134.68|138.04|134.68|138.04|134.68|138.04|134.68|0
1651525930000|2022-05-02 21:12:10|138.12|134.76|138.12|134.76|138.12|134.76|138.12|134.76|0
1651525940000|2022-05-02 21:12:20|138.14|134.78|138.14|134.78|138.14|134.78|138.14|134.78|0
1651525970000|2022-05-02 21:12:50|138.15|134.79|138.15|134.79|138.15|134.79|138.15|134.79|0
1651525980000|2022-05-02 21:13:00|138.14|134.78|138.14|134.78|138.14|134.78|138.14|134.78|0
1651526000000|2022-05-02 21:13:20|138.12|134.76|138.14|134.78|138.14|134.78|138.12|134.76|0
1651526040000|2022-05-02 21:14:00|138.04|134.68|138.09|134.73|138.09|134.73|138.04|134.68|0
1651526260000|2022-05-02 21:17:40|138.08|134.72|138.08|134.72|138.08|134.72|138.08|134.72|0
1651526380000|2022-05-02 21:19:40|138.07|134.71|138.07|134.71|138.07|134.71|138.07|134.71|0
1651526410000|2022-05-02 21:20:10|138.05|134.69|138.05|134.69|138.05|134.69|138.05|134.69|0
1651526420000|2022-05-02 21:20:20|138.04|134.68|138.04|134.68|138.04|134.68|138.04|134.68|0
1651526430000|2022-05-02 21:20:30|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651526470000|2022-05-02 21:21:10|138.05|134.69|138.06|134.7|138.06|134.7|138.05|134.69|0
1651526480000|2022-05-02 21:21:20|138.05|134.69|138.06|134.7|138.06|134.7|138.03|134.67|0
1651526490000|2022-05-02 21:21:30|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651526500000|2022-05-02 21:21:40|138.05|134.69|138.03|134.67|138.05|134.69|138.03|134.67|0
1651526510000|2022-05-02 21:21:50|138.02|134.66|138.01|134.65|138.02|134.66|138.01|134.65|0
1651526520000|2022-05-02 21:22:00|137.97|134.61|137.97|134.61|137.97|134.61|137.97|134.61|0
1651526550000|2022-05-02 21:22:30|138.01|134.65|138.01|134.65|138.01|134.65|138.01|134.65|0
1651526560000|2022-05-02 21:22:40|138.06|134.7|138.03|134.67|138.06|134.7|138.03|134.67|0
1651526570000|2022-05-02 21:22:50|138.05|134.69|138.05|134.69|138.05|134.69|138.05|134.69|0
1651526580000|2022-05-02 21:23:00|138.08|134.72|138.05|134.69|138.08|134.72|138.05|134.69|0
1651526590000|2022-05-02 21:23:10|138.08|134.72|138.03|134.67|138.08|134.72|138.03|134.67|0
1651526600000|2022-05-02 21:23:20|138.08|134.72|138.03|134.67|138.08|134.72|138.03|134.67|0
1651526610000|2022-05-02 21:23:30|138.08|134.72|138.1|134.74|138.1|134.74|138.08|134.72|0
1651526720000|2022-05-02 21:25:20|138.08|134.72|138.08|134.72|138.08|134.72|138.08|134.72|0
1651526740000|2022-05-02 21:25:40|138.06|134.7|138.05|134.69|138.06|134.7|138.05|134.69|0
1651526810000|2022-05-02 21:26:50|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651526830000|2022-05-02 21:27:10|138|134.64|138|134.64|138|134.64|138|134.64|0
1651526840000|2022-05-02 21:27:20|138.03|134.67|137.86|134.5|138.03|134.67|137.86|134.5|0
1651526850000|2022-05-02 21:27:30|137.83|134.47|137.87|134.51|137.87|134.51|137.83|134.47|0
1651526870000|2022-05-02 21:27:50|137.86|134.5|137.86|134.5|137.86|134.5|137.86|134.5|0
1651526900000|2022-05-02 21:28:20|137.81|134.45|137.81|134.45|137.81|134.45|137.81|134.45|0
1651526920000|2022-05-02 21:28:40|137.82|134.46|137.82|134.46|137.82|134.46|137.82|134.46|0
1651526950000|2022-05-02 21:29:10|137.87|134.51|137.87|134.51|137.87|134.51|137.87|134.51|0
1651527050000|2022-05-02 21:30:50|137.89|134.53|137.89|134.53|137.89|134.53|137.89|134.53|0
1651527110000|2022-05-02 21:31:50|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651527130000|2022-05-02 21:32:10|137.87|134.51|137.87|134.51|137.87|134.51|137.87|134.51|0
1651527160000|2022-05-02 21:32:40|137.89|134.53|137.89|134.53|137.89|134.53|137.89|134.53|0
1651527190000|2022-05-02 21:33:10|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651527230000|2022-05-02 21:33:50|137.89|134.53|137.89|134.53|137.89|134.53|137.89|134.53|0
1651527240000|2022-05-02 21:34:00|137.88|134.52|137.88|134.52|137.88|134.52|137.88|134.52|0
1651527290000|2022-05-02 21:34:50|137.91|134.55|137.91|134.55|137.91|134.55|137.91|134.55|0
1651527310000|2022-05-02 21:35:10|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651527410000|2022-05-02 21:36:50|138|134.64|138|134.64|138|134.64|138|134.64|0
1651527430000|2022-05-02 21:37:10|137.71|134.35|137.71|134.35|137.71|134.35|137.71|134.35|0
1651527440000|2022-05-02 21:37:20|137.61|134.25|137.61|134.25|137.61|134.25|137.61|134.25|0
1651527450000|2022-05-02 21:37:30|137.85|134.49|137.85|134.49|137.85|134.49|137.85|134.49|0
1651527470000|2022-05-02 21:37:50|138.26|134.9|137.93|134.57|138.26|134.9|137.93|134.57|0
1651527480000|2022-05-02 21:38:00|137.9|134.54|137.98|134.62|137.99|134.63|137.9|134.54|0
1651527500000|2022-05-02 21:38:20|137.99|134.63|138.24|134.88|138.24|134.88|137.99|134.63|0
1651527510000|2022-05-02 21:38:30|138.04|134.68|138.04|134.68|138.04|134.68|138.04|134.68|0
1651527520000|2022-05-02 21:38:40|138.15|134.79|138.15|134.79|138.15|134.79|138.15|134.79|0
1651527540000|2022-05-02 21:39:00|138.11|134.75|138.19|134.83|138.19|134.83|138.11|134.75|0
1651527550000|2022-05-02 21:39:10|138.35|134.99|138.4|135.04|138.4|135.04|138.35|134.99|0
1651527580000|2022-05-02 21:39:40|138.56|135.2|138.56|135.2|138.56|135.2|138.56|135.2|0
1651527590000|2022-05-02 21:39:50|138.62|135.26|138.62|135.26|138.62|135.26|138.62|135.26|0
1651527610000|2022-05-02 21:40:10|138.67|135.31|138.67|135.31|138.67|135.31|138.67|135.31|0
1651527620000|2022-05-02 21:40:20|138.64|135.28|138.7|135.34|138.7|135.34|138.64|135.28|0
1651527630000|2022-05-02 21:40:30|138.69|135.33|138.69|135.33|138.69|135.33|138.69|135.33|0
1651527640000|2022-05-02 21:40:40|138.65|135.29|138.67|135.31|138.67|135.31|138.65|135.29|0
1651527660000|2022-05-02 21:41:00|138.53|135.17|138.53|135.17|138.53|135.17|138.53|135.17|0
1651527670000|2022-05-02 21:41:10|138.51|135.15|138.51|135.15|138.51|135.15|138.51|135.15|0
1651527690000|2022-05-02 21:41:30|138.48|135.12|138.48|135.12|138.48|135.12|138.48|135.12|0
1651527720000|2022-05-02 21:42:00|138.51|135.15|138.51|135.15|138.51|135.15|138.51|135.15|0
1651527760000|2022-05-02 21:42:40|138.43|135.07|138.43|135.07|138.43|135.07|138.36|135|0
1651527770000|2022-05-02 21:42:50|138.45|135.09|138.45|135.09|138.45|135.09|138.45|135.09|0
1651527800000|2022-05-02 21:43:20|138.44|135.08|138.44|135.08|138.44|135.08|138.44|135.08|0
1651527820000|2022-05-02 21:43:40|138.43|135.07|138.54|135.18|138.54|135.18|138.43|135.07|0
1651527870000|2022-05-02 21:44:30|138.52|135.16|138.52|135.16|138.52|135.16|138.52|135.16|0
1651527880000|2022-05-02 21:44:40|138.32|134.96|138.33|134.97|138.33|134.97|138.32|134.96|0
1651527900000|2022-05-02 21:45:00|138.36|135|138.36|135|138.36|135|138.36|135|0
1651527910000|2022-05-02 21:45:10|138.44|135.08|138.44|135.08|138.44|135.08|138.44|135.08|0
1651527970000|2022-05-02 21:46:10|138.52|135.16|138.52|135.16|138.52|135.16|138.52|135.16|0
1651527980000|2022-05-02 21:46:20|138.54|135.18|138.54|135.18|138.54|135.18|138.54|135.18|0
1651528040000|2022-05-02 21:47:20|138.41|135.05|138.41|135.05|138.41|135.05|138.41|135.05|0
1651528120000|2022-05-02 21:48:40|138.31|134.95|138.23|134.87|138.31|134.95|138.23|134.87|0
1651528130000|2022-05-02 21:48:50|138.33|134.97|138.33|134.97|138.33|134.97|138.33|134.97|0
1651528140000|2022-05-02 21:49:00|138.42|135.06|138.33|134.97|138.42|135.06|138.33|134.97|0
1651528150000|2022-05-02 21:49:10|138.2|134.84|138.2|134.84|138.2|134.84|138.2|134.84|0
1651528210000|2022-05-02 21:50:10|138.08|134.72|138.07|134.71|138.08|134.72|138.07|134.71|0
1651528220000|2022-05-02 21:50:20|138.12|134.76|138.11|134.75|138.12|134.76|138.11|134.75|0
1651528240000|2022-05-02 21:50:40|138.1|134.74|138.1|134.74|138.1|134.74|138.1|134.74|0
1651528250000|2022-05-02 21:50:50|138.03|134.67|138.07|134.71|138.1|134.74|138.03|134.67|0
1651528280000|2022-05-02 21:51:20|137.89|134.53|137.89|134.53|137.89|134.53|137.89|134.53|0
1651528300000|2022-05-02 21:51:40|138.07|134.71|138.07|134.71|138.07|134.71|138.07|134.71|0
1651528320000|2022-05-02 21:52:00|138.06|134.7|138.06|134.7|138.06|134.7|138.06|134.7|0
1651528340000|2022-05-02 21:52:20|137.85|134.49|137.85|134.49|137.85|134.49|137.85|134.49|0
1651528370000|2022-05-02 21:52:50|137.79|134.43|137.85|134.49|137.85|134.49|137.79|134.43|0
1651528380000|2022-05-02 21:53:00|138.07|134.71|137.9|134.54|138.07|134.71|137.9|134.54|0
1651528390000|2022-05-02 21:53:10|138.07|134.71|138.07|134.71|138.07|134.71|138.07|134.71|0
1651528410000|2022-05-02 21:53:30|138.09|134.73|138.09|134.73|138.09|134.73|138.09|134.73|0
1651528420000|2022-05-02 21:53:40|138.07|134.71|138.07|134.71|138.07|134.71|138.07|134.71|0
1651528440000|2022-05-02 21:54:00|137.99|134.63|137.99|134.63|137.99|134.63|137.99|134.63|0
1651528450000|2022-05-02 21:54:10|138.08|134.72|138.08|134.72|138.08|134.72|138.08|134.72|0
1651528470000|2022-05-02 21:54:30|138.05|134.69|138.05|134.69|138.05|134.69|138.05|134.69|0
1651528490000|2022-05-02 21:54:50|137.95|134.59|138.07|134.71|138.07|134.71|137.95|134.59|0
1651528510000|2022-05-02 21:55:10|138.02|134.66|138.07|134.71|138.07|134.71|138.02|134.66|0
1651528530000|2022-05-02 21:55:30|137.99|134.63|137.99|134.63|137.99|134.63|137.99|134.63|0
1651528580000|2022-05-02 21:56:20|138|134.64|138|134.64|138|134.64|138|134.64|0
1651528600000|2022-05-02 21:56:40|138.02|134.66|137.98|134.62|138.02|134.66|137.98|134.62|0
1651528670000|2022-05-02 21:57:50|138.1|134.74|138.1|134.74|138.1|134.74|138.1|134.74|0
1651528690000|2022-05-02 21:58:10|138.03|134.67|138.03|134.67|138.03|134.67|138.03|134.67|0
1651528730000|2022-05-02 21:58:50|138.02|134.66|138.02|134.66|138.02|134.66|138.02|134.66|0
1651528740000|2022-05-02 21:59:00|138.16|134.8|138.08|134.72|138.16|134.8|138.08|134.72|0
1651528750000|2022-05-02 21:59:10|138.03|134.67|138.03|134.67|138.05|134.69|138.03|134.67|0
1651528760000|2022-05-02 21:59:20|138.02|134.66|138.03|134.67|138.03|134.67|138.02|134.66|0
1651528770000|2022-05-02 21:59:30|138|134.64|138|134.64|138|134.64|138|134.64|0
1651528780000|2022-05-02 21:59:40|138.03|134.67|137.85|134.49|138.03|134.67|137.79|134.43|0
1651528790000|2022-05-02 21:59:50|137.89|134.53|137.89|134.53|137.89|134.53|137.89|134.53|0
1651528800000|2022-05-02 22:00:00|138.01|134.65|137.8|134.44|138.01|134.65|137.69|134.33|0
1651528810000|2022-05-02 22:00:10|137.85|134.49|137.15|133.79|137.85|134.49|137.15|133.79|0
1651528820000|2022-05-02 22:00:20|137.04|133.68|137.1|133.74|137.1|133.74|136.93|133.57|0
1651528830000|2022-05-02 22:00:30|137.04|133.68|136.99|133.63|137.04|133.68|136.93|133.57|0
1651528840000|2022-05-02 22:00:40|137.15|133.79|137.15|133.79|137.15|133.79|137.15|133.79|0
1651528850000|2022-05-02 22:00:50|137.31|133.95|137.31|133.95|137.31|133.95|137.31|133.95|0
1651528860000|2022-05-02 22:01:00|137.26|133.9|137.26|133.9|137.26|133.9|137.26|133.9|0
1651528870000|2022-05-02 22:01:10|137.21|133.85|137.15|133.79|137.31|133.95|137.15|133.79|0
1651528880000|2022-05-02 22:01:20|137.1|133.74|137.1|133.74|137.15|133.79|137.1|133.74|0
1651528890000|2022-05-02 22:01:30|137.31|133.95|137.26|133.9|137.31|133.95|137.26|133.9|0
1651528900000|2022-05-02 22:01:40|137.31|133.95|137.31|133.95|137.42|134.06|137.31|133.95|0
1651528910000|2022-05-02 22:01:50|137.26|133.9|137.36|134|137.36|134|137.26|133.9|0
1651528920000|2022-05-02 22:02:00|137.15|133.79|137.2|133.84|137.2|133.84|137.15|133.79|0
1651528930000|2022-05-02 22:02:10|137.26|133.9|137.42|134.06|137.42|134.06|137.26|133.9|0
1651528940000|2022-05-02 22:02:20|137.53|134.17|137.53|134.17|137.53|134.17|137.53|134.17|0
1651528960000|2022-05-02 22:02:40|137.47|134.11|137.36|134|137.47|134.11|137.36|134|0
1651528970000|2022-05-02 22:02:50|137.31|133.95|137.31|133.95|137.31|133.95|137.26|133.9|0
1651528980000|2022-05-02 22:03:00|137.36|134|137.42|134.06|137.42|134.06|137.36|134|0
1651528990000|2022-05-02 22:03:10|137.53|134.17|137.53|134.17|137.53|134.17|137.53|134.17|0
1651529010000|2022-05-02 22:03:30|137.47|134.11|137.42|134.06|137.47|134.11|137.42|134.06|0
1651529020000|2022-05-02 22:03:40|137.31|133.95|137.31|133.95|137.31|133.95|137.31|133.95|0
1651529030000|2022-05-02 22:03:50|137.2|133.84|137.04|133.68|137.2|133.84|136.99|133.63|0
1651529040000|2022-05-02 22:04:00|137.1|133.74|136.99|133.63|137.1|133.74|136.99|133.63|0
1651529050000|2022-05-02 22:04:10|136.88|133.52|137.09|133.73|137.09|133.73|136.88|133.52|0
1651529070000|2022-05-02 22:04:30|137.04|133.68|137.04|133.68|137.04|133.68|137.04|133.68|0
1651529080000|2022-05-02 22:04:40|136.99|133.63|136.99|133.63|136.99|133.63|136.99|133.63|0
1651529090000|2022-05-02 22:04:50|137.04|133.68|136.99|133.63|137.04|133.68|136.99|133.63|0
1651529100000|2022-05-02 22:05:00|137.04|133.68|136.88|133.52|137.04|133.68|136.88|133.52|0
1651529110000|2022-05-02 22:05:10|136.99|133.63|136.99|133.63|136.99|133.63|136.99|133.63|0
1651529120000|2022-05-02 22:05:20|137.04|133.68|136.99|133.63|137.04|133.68|136.99|133.63|0
1651529130000|2022-05-02 22:05:30|136.88|133.52|136.88|133.52|136.88|133.52|136.88|133.52|0
1651529150000|2022-05-02 22:05:50|136.99|133.63|137.09|133.73|137.09|133.73|136.99|133.63|0
1651529160000|2022-05-02 22:06:00|137.2|133.84|137.2|133.84|137.2|133.84|137.2|133.84|0
1651529170000|2022-05-02 22:06:10|137.31|133.95|137.25|133.89|137.31|133.95|137.25|133.89|0
1651529180000|2022-05-02 22:06:20|137.2|133.84|137.25|133.89|137.25|133.89|137.14|133.78|0
1651529190000|2022-05-02 22:06:30|137.2|133.84|137.09|133.73|137.2|133.84|137.09|133.73|0
1651529200000|2022-05-02 22:06:40|136.99|133.63|136.98|133.62|136.99|133.63|136.98|133.62|0
1651529210000|2022-05-02 22:06:50|137.09|133.73|136.88|133.52|137.09|133.73|136.88|133.52|0
1651529220000|2022-05-02 22:07:00|136.98|133.62|137.04|133.68|137.09|133.73|136.98|133.62|0
1651529230000|2022-05-02 22:07:10|137.09|133.73|137.2|133.84|137.2|133.84|137.09|133.73|0
1651529240000|2022-05-02 22:07:20|136.98|133.62|136.98|133.62|136.98|133.62|136.98|133.62|0
1651529250000|2022-05-02 22:07:30|137.09|133.73|137.09|133.73|137.09|133.73|137.09|133.73|0
1651529260000|2022-05-02 22:07:40|137.04|133.68|137.04|133.68|137.04|133.68|137.04|133.68|0
1651529270000|2022-05-02 22:07:50|137.09|133.73|137.09|133.73|137.09|133.73|137.04|133.68|0
1651529280000|2022-05-02 22:08:00|137.04|133.68|137.09|133.73|137.09|133.73|137.04|133.68|0
1651529300000|2022-05-02 22:08:20|137.04|133.68|137.04|133.68|137.04|133.68|137.04|133.68|0
1651529310000|2022-05-02 22:08:30|137.09|133.73|137.09|133.73|137.09|133.73|137.09|133.73|0
1651529320000|2022-05-02 22:08:40|137.2|133.84|137.2|133.84|137.31|133.95|137.2|133.84|0
1651529360000|2022-05-02 22:09:20|137.09|133.73|137.09|133.73|137.09|133.73|137.09|133.73|0
1651529370000|2022-05-02 22:09:30|137.03|133.67|137.03|133.67|137.09|133.73|137.03|133.67|0
1651529390000|2022-05-02 22:09:50|137.09|133.73|137.09|133.73|137.09|133.73|137.09|133.73|0
1651529400000|2022-05-02 22:10:00|137.2|133.84|137.14|133.78|137.2|133.84|137.14|133.78|0
1651529410000|2022-05-02 22:10:10|137.09|133.73|137.14|133.78|137.14|133.78|137.09|133.73|0
1651529420000|2022-05-02 22:10:20|137.2|133.84|137.2|133.84|137.2|133.84|137.2|133.84|0
1651529430000|2022-05-02 22:10:30|137.09|133.73|137.09|133.73|137.09|133.73|137.09|133.73|0
1651529480000|2022-05-02 22:11:20|137.2|133.84|137.2|133.84|137.2|133.84|137.2|133.84|0
1651529500000|2022-05-02 22:11:40|137.14|133.78|137.14|133.78|137.14|133.78|137.14|133.78|0
1651529520000|2022-05-02 22:12:00|137.2|133.84|137.2|133.84|137.2|133.84|137.2|133.84|0
1651529530000|2022-05-02 22:12:10|137.14|133.78|137.14|133.78|137.14|133.78|137.14|133.78|0
1651529540000|2022-05-02 22:12:20|137.09|133.73|137.14|133.78|137.14|133.78|137.09|133.73|0
1651529560000|2022-05-02 22:12:40|137.2|133.84|137.3|133.94|137.3|133.94|137.2|133.84|0
1651529580000|2022-05-02 22:13:00|137.41|134.05|137.41|134.05|137.41|134.05|137.41|134.05|0
1651529590000|2022-05-02 22:13:10|137.52|134.16|137.52|134.16|137.52|134.16|137.52|134.16|0
1651529630000|2022-05-02 22:13:50|137.57|134.21|137.57|134.21|137.57|134.21|137.57|134.21|0
1651529640000|2022-05-02 22:14:00|137.63|134.27|137.63|134.27|137.63|134.27|137.63|134.27|0
1651529660000|2022-05-02 22:14:20|137.68|134.32|137.68|134.32|137.73|134.37|137.68|134.32|0
1651529670000|2022-05-02 22:14:30|137.73|134.37|137.73|134.37|137.73|134.37|137.73|134.37|0
1651529700000|2022-05-02 22:15:00|137.63|134.27|137.73|134.37|137.73|134.37|137.63|134.27|0
1651529720000|2022-05-02 22:15:20|137.79|134.43|137.73|134.37|137.79|134.43|137.73|134.37|0
1651529730000|2022-05-02 22:15:30|137.79|134.43|137.79|134.43|137.79|134.43|137.79|134.43|0
1651529740000|2022-05-02 22:15:40|137.84|134.48|137.95|134.59|137.95|134.59|137.73|134.37|0
1651529750000|2022-05-02 22:15:50|138.06|134.7|138.06|134.7|138.06|134.7|138.06|134.7|0
1651529770000|2022-05-02 22:16:10|137.95|134.59|137.95|134.59|137.95|134.59|137.95|134.59|0
1651529780000|2022-05-02 22:16:20|137.89|134.53|138|134.64|138|134.64|137.89|134.53|0
1651529790000|2022-05-02 22:16:30|137.95|134.59|137.95|134.59|138.06|134.7|137.95|134.59|0
1651529800000|2022-05-02 22:16:40|138|134.64|137.95|134.59|138|134.64|137.95|134.59|0
1651529810000|2022-05-02 22:16:50|137.84|134.48|137.95|134.59|137.95|134.59|137.84|134.48|0
1651529820000|2022-05-02 22:17:00|137.89|134.53|137.95|134.59|137.95|134.59|137.89|134.53|0
1651529830000|2022-05-02 22:17:10|137.84|134.48|137.73|134.37|137.84|134.48|137.73|134.37|0
1651529840000|2022-05-02 22:17:20|137.52|134.16|137.3|133.94|137.52|134.16|137.3|133.94|0
1651529850000|2022-05-02 22:17:30|137.35|133.99|137.35|133.99|137.35|133.99|137.35|133.99|0
1651529860000|2022-05-02 22:17:40|137.19|133.83|137.57|134.21|137.57|134.21|137.19|133.83|0
1651529870000|2022-05-02 22:17:50|137.73|134.37|137.62|134.26|137.73|134.37|137.62|134.26|0
1651529880000|2022-05-02 22:18:00|137.73|134.37|137.62|134.26|137.73|134.37|137.62|134.26|0
1651529890000|2022-05-02 22:18:10|137.67|134.31|137.67|134.31|137.67|134.31|137.67|134.31|0
1651529900000|2022-05-02 22:18:20|137.73|134.37|137.62|134.26|137.73|134.37|137.62|134.26|0
1651529930000|2022-05-02 22:18:50|137.51|134.15|137.51|134.15|137.51|134.15|137.51|134.15|0
1651529940000|2022-05-02 22:19:00|137.62|134.26|137.62|134.26|137.62|134.26|137.62|134.26|0
1651530020000|2022-05-02 22:20:20|137.73|134.37|137.73|134.37|137.73|134.37|137.73|134.37|0
1651530050000|2022-05-02 22:20:50|137.78|134.42|137.73|134.37|137.78|134.42|137.73|134.37|0
1651530100000|2022-05-02 22:21:40|137.62|134.26|137.62|134.26|137.62|134.26|137.62|134.26|0
1651530230000|2022-05-02 22:23:50|137.56|134.2|137.51|134.15|137.56|134.2|137.51|134.15|0
1651530240000|2022-05-02 22:24:00|137.4|134.04|137.4|134.04|137.4|134.04|137.4|134.04|0
1651530250000|2022-05-02 22:24:10|137.29|133.93|137.29|133.93|137.29|133.93|137.29|133.93|0
1651530260000|2022-05-02 22:24:20|137.35|133.99|137.29|133.93|137.35|133.99|137.29|133.93|0
1651530290000|2022-05-02 22:24:50|137.19|133.83|137.19|133.83|137.19|133.83|137.19|133.83|0
1651530300000|2022-05-02 22:25:00|137.29|133.93|137.29|133.93|137.29|133.93|137.29|133.93|0
1651530310000|2022-05-02 22:25:10|137.19|133.83|137.19|133.83|137.19|133.83|137.19|133.83|0
1651530320000|2022-05-02 22:25:20|137.18|133.82|137.18|133.82|137.18|133.82|137.18|133.82|0
1651530390000|2022-05-02 22:26:30|137.08|133.72|137.18|133.82|137.18|133.82|137.08|133.72|0
1651530430000|2022-05-02 22:27:10|137.13|133.77|137.08|133.72|137.13|133.77|137.08|133.72|0
1651530460000|2022-05-02 22:27:40|137.18|133.82|137.29|133.93|137.29|133.93|137.18|133.82|0
1651530470000|2022-05-02 22:27:50|137.4|134.04|137.4|134.04|137.4|134.04|137.4|134.04|0
1651530500000|2022-05-02 22:28:20|137.45|134.09|137.45|134.09|137.45|134.09|137.45|134.09|0
1651530510000|2022-05-02 22:28:30|137.4|134.04|137.4|134.04|137.4|134.04|137.4|134.04|0
1651530520000|2022-05-02 22:28:40|137.45|134.09|137.4|134.04|137.45|134.09|137.4|134.04|0
1651530530000|2022-05-02 22:28:50|137.45|134.09|137.4|134.04|137.45|134.09|137.4|134.04|0
1651530550000|2022-05-02 22:29:10|137.45|134.09|137.51|134.15|137.51|134.15|137.45|134.09|0
1651530560000|2022-05-02 22:29:20|137.61|134.25|137.61|134.25|137.61|134.25|137.61|134.25|0
1651530570000|2022-05-02 22:29:30|137.67|134.31|137.83|134.47|137.83|134.47|137.67|134.31|0
1651530590000|2022-05-02 22:29:50|137.94|134.58|137.83|134.47|137.94|134.58|137.83|134.47|0
1651530600000|2022-05-02 22:30:00|138.05|134.69|137.12|133.76|138.05|134.69|137.12|133.76|0
1651530610000|2022-05-02 22:30:10|137.29|133.93|137.29|133.93|137.34|133.98|137.29|133.93|0
1651530620000|2022-05-02 22:30:20|137.34|133.98|137.4|134.04|137.4|134.04|137.34|133.98|0
1651530630000|2022-05-02 22:30:30|137.34|133.98|137.29|133.93|137.34|133.98|137.29|133.93|0
1651530640000|2022-05-02 22:30:40|137.23|133.87|137.07|133.71|137.23|133.87|137.07|133.71|0
1651530650000|2022-05-02 22:30:50|136.96|133.6|136.96|133.6|136.96|133.6|136.96|133.6|0
1651530660000|2022-05-02 22:31:00|136.86|133.5|136.53|133.17|136.86|133.5|136.53|133.17|0
1651530670000|2022-05-02 22:31:10|136.43|133.07|136.32|132.96|136.53|133.17|136.32|132.96|0
1651530680000|2022-05-02 22:31:20|136.43|133.07|136.59|133.23|136.59|133.23|136.43|133.07|0
1651530690000|2022-05-02 22:31:30|136.53|133.17|136.32|132.96|136.53|133.17|136.32|132.96|0
1651530700000|2022-05-02 22:31:40|136.21|132.85|136.32|132.96|136.32|132.96|136.21|132.85|0
1651530710000|2022-05-02 22:31:50|136.26|132.9|136.32|132.96|136.32|132.96|136.21|132.85|0
1651530720000|2022-05-02 22:32:00|136.21|132.85|136.15|132.79|136.21|132.85|136.1|132.74|0
1651530730000|2022-05-02 22:32:10|136.21|132.85|136.21|132.85|136.32|132.96|136.21|132.85|0
1651530740000|2022-05-02 22:32:20|136.26|132.9|136.37|133.01|136.43|133.07|136.26|132.9|0
1651530750000|2022-05-02 22:32:30|136.32|132.96|136.32|132.96|136.32|132.96|136.32|132.96|0
1651530760000|2022-05-02 22:32:40|136.42|133.06|136.53|133.17|136.53|133.17|136.42|133.06|0
1651530770000|2022-05-02 22:32:50|136.42|133.06|136.42|133.06|136.42|133.06|136.42|133.06|0
1651530780000|2022-05-02 22:33:00|136.32|132.96|136.37|133.01|136.37|133.01|136.32|132.96|0
1651530790000|2022-05-02 22:33:10|136.32|132.96|136.26|132.9|136.32|132.96|136.26|132.9|0
1651530800000|2022-05-02 22:33:20|136.21|132.85|136.21|132.85|136.21|132.85|136.21|132.85|0
1651530810000|2022-05-02 22:33:30|136.26|132.9|136.32|132.96|136.32|132.96|136.26|132.9|0
1651530820000|2022-05-02 22:33:40|136.37|133.01|136.42|133.06|136.42|133.06|136.37|133.01|0
1651530830000|2022-05-02 22:33:50|136.37|133.01|136.21|132.85|136.37|133.01|136.21|132.85|0
1651530840000|2022-05-02 22:34:00|136.1|132.74|136.21|132.85|136.21|132.85|136.1|132.74|0
1651530860000|2022-05-02 22:34:20|136.26|132.9|136.26|132.9|136.32|132.96|136.26|132.9|0
1651530870000|2022-05-02 22:34:30|136.21|132.85|136.42|133.06|136.42|133.06|136.21|132.85|0
1651530880000|2022-05-02 22:34:40|136.32|132.96|136.32|132.96|136.32|132.96|136.32|132.96|0
1651530890000|2022-05-02 22:34:50|136.26|132.9|136.26|132.9|136.26|132.9|136.21|132.85|0
1651530900000|2022-05-02 22:35:00|136.21|132.85|136.21|132.85|136.21|132.85|136.21|132.85|0
1651530910000|2022-05-02 22:35:10|136.26|132.9|136.26|132.9|136.26|132.9|136.26|132.9|0
1651530920000|2022-05-02 22:35:20|136.21|132.85|136.32|132.96|136.32|132.96|136.21|132.85|0
1651530930000|2022-05-02 22:35:30|136.31|132.95|136.31|132.95|136.31|132.95|136.31|132.95|0
1651530950000|2022-05-02 22:35:50|136.42|133.06|136.42|133.06|136.42|133.06|136.42|133.06|0
1651530960000|2022-05-02 22:36:00|136.47|133.11|136.53|133.17|136.53|133.17|136.47|133.11|0
1651530970000|2022-05-02 22:36:10|136.58|133.22|136.64|133.28|136.64|133.28|136.53|133.17|0
1651530980000|2022-05-02 22:36:20|136.69|133.33|136.74|133.38|136.74|133.38|136.69|133.33|0
1651530990000|2022-05-02 22:36:30|136.64|133.28|136.53|133.17|136.64|133.28|136.53|133.17|0
1651531000000|2022-05-02 22:36:40|136.42|133.06|136.31|132.95|136.42|133.06|136.31|132.95|0
1651531010000|2022-05-02 22:36:50|136.37|133.01|136.31|132.95|136.37|133.01|136.31|132.95|0
1651531030000|2022-05-02 22:37:10|136.42|133.06|136.53|133.17|136.53|133.17|136.42|133.06|0
1651531040000|2022-05-02 22:37:20|136.47|133.11|136.64|133.28|136.64|133.28|136.47|133.11|0
1651531050000|2022-05-02 22:37:30|136.53|133.17|136.53|133.17|136.53|133.17|136.53|133.17|0
1651531060000|2022-05-02 22:37:40|136.58|133.22|136.53|133.17|136.58|133.22|136.53|133.17|0
1651531070000|2022-05-02 22:37:50|136.47|133.11|136.53|133.17|136.53|133.17|136.47|133.11|0
1651531080000|2022-05-02 22:38:00|136.64|133.28|136.64|133.28|136.64|133.28|136.64|133.28|0
1651531090000|2022-05-02 22:38:10|136.53|133.17|136.53|133.17|136.53|133.17|136.53|133.17|0
1651531130000|2022-05-02 22:38:50|136.63|133.27|136.63|133.27|136.63|133.27|136.63|133.27|0
1651531140000|2022-05-02 22:39:00|136.58|133.22|136.53|133.17|136.58|133.22|136.53|133.17|0
1651531150000|2022-05-02 22:39:10|136.47|133.11|136.53|133.17|136.53|133.17|136.47|133.11|0
1651531170000|2022-05-02 22:39:30|136.42|133.06|136.47|133.11|136.47|133.11|136.42|133.06|0
1651531180000|2022-05-02 22:39:40|136.42|133.06|136.47|133.11|136.47|133.11|136.42|133.06|0
1651531190000|2022-05-02 22:39:50|136.53|133.17|136.53|133.17|136.53|133.17|136.53|133.17|0
1651531200000|2022-05-02 22:40:00|136.47|133.11|136.31|132.95|136.47|133.11|136.31|132.95|0
1651531210000|2022-05-02 22:40:10|136.15|132.79|136.15|132.79|136.15|132.79|136.15|132.79|0
1651531220000|2022-05-02 22:40:20|136.1|132.74|136.1|132.74|136.1|132.74|136.1|132.74|0
1651531230000|2022-05-02 22:40:30|136.2|132.84|136.2|132.84|136.2|132.84|136.2|132.84|0
1651531250000|2022-05-02 22:40:50|136.25|132.89|136.31|132.95|136.31|132.95|136.25|132.89|0
1651531260000|2022-05-02 22:41:00|136.2|132.84|136.2|132.84|136.2|132.84|136.2|132.84|0
1651531290000|2022-05-02 22:41:30|136.1|132.74|135.99|132.63|136.1|132.74|135.99|132.63|0
1651531300000|2022-05-02 22:41:40|136.04|132.68|136.1|132.74|136.1|132.74|136.04|132.68|0
1651531310000|2022-05-02 22:41:50|136.09|132.73|136.2|132.84|136.2|132.84|136.09|132.73|0
1651531320000|2022-05-02 22:42:00|136.09|132.73|135.99|132.63|136.09|132.73|135.99|132.63|0
1651531340000|2022-05-02 22:42:20|135.88|132.52|135.99|132.63|135.99|132.63|135.88|132.52|0
1651531360000|2022-05-02 22:42:40|136.09|132.73|136.04|132.68|136.09|132.73|136.04|132.68|0
1651531370000|2022-05-02 22:42:50|135.99|132.63|136.09|132.73|136.09|132.73|135.99|132.63|0
1651531380000|2022-05-02 22:43:00|135.99|132.63|135.99|132.63|135.99|132.63|135.99|132.63|0
1651531410000|2022-05-02 22:43:30|135.88|132.52|135.88|132.52|135.88|132.52|135.88|132.52|0
1651531430000|2022-05-02 22:43:50|135.93|132.57|135.93|132.57|135.93|132.57|135.93|132.57|0
1651531440000|2022-05-02 22:44:00|135.88|132.52|135.88|132.52|135.88|132.52|135.88|132.52|0
1651531460000|2022-05-02 22:44:20|135.93|132.57|135.88|132.52|135.93|132.57|135.88|132.52|0
1651531470000|2022-05-02 22:44:30|135.99|132.63|135.99|132.63|135.99|132.63|135.99|132.63|0
1651531500000|2022-05-02 22:45:00|136.04|132.68|136.14|132.78|136.14|132.78|136.04|132.68|0
1651531510000|2022-05-02 22:45:10|136.2|132.84|136.14|132.78|136.2|132.84|136.14|132.78|0
1651531520000|2022-05-02 22:45:20|136.09|132.73|136.04|132.68|136.09|132.73|136.04|132.68|0
1651531530000|2022-05-02 22:45:30|136.09|132.73|136.09|132.73|136.09|132.73|136.09|132.73|0
1651531540000|2022-05-02 22:45:40|136.14|132.78|136.14|132.78|136.14|132.78|136.14|132.78|0
1651531550000|2022-05-02 22:45:50|136.09|132.73|136.09|132.73|136.14|132.78|136.09|132.73|0
1651531570000|2022-05-02 22:46:10|136.14|132.78|136.14|132.78|136.14|132.78|136.14|132.78|0
1651531580000|2022-05-02 22:46:20|136.2|132.84|136.2|132.84|136.2|132.84|136.2|132.84|0
1651531640000|2022-05-02 22:47:20|136.25|132.89|136.25|132.89|136.31|132.95|136.25|132.89|0
1651531660000|2022-05-02 22:47:40|136.3|132.94|136.3|132.94|136.3|132.94|136.3|132.94|0
1651531710000|2022-05-02 22:48:30|136.2|132.84|136.2|132.84|136.2|132.84|136.2|132.84|0
1651531730000|2022-05-02 22:48:50|136.25|132.89|136.25|132.89|136.25|132.89|136.25|132.89|0
1651531740000|2022-05-02 22:49:00|136.3|132.94|136.25|132.89|136.3|132.94|136.2|132.84|0
1651531750000|2022-05-02 22:49:10|136.2|132.84|136.25|132.89|136.25|132.89|136.2|132.84|0
1651531760000|2022-05-02 22:49:20|136.2|132.84|136.2|132.84|136.2|132.84|136.2|132.84|0
1651531830000|2022-05-02 22:50:30|136.25|132.89|136.25|132.89|136.25|132.89|136.25|132.89|0
1651531840000|2022-05-02 22:50:40|136.3|132.94|136.41|133.05|136.41|133.05|136.3|132.94|0
1651531860000|2022-05-02 22:51:00|136.52|133.16|136.57|133.21|136.57|133.21|136.52|133.16|0
1651531870000|2022-05-02 22:51:10|136.73|133.37|136.68|133.32|136.73|133.37|136.68|133.32|0
1651531880000|2022-05-02 22:51:20|136.62|133.26|136.84|133.48|136.84|133.48|136.62|133.26|0
1651531890000|2022-05-02 22:51:30|136.89|133.53|136.89|133.53|136.89|133.53|136.89|133.53|0
1651531900000|2022-05-02 22:51:40|136.95|133.59|137.05|133.69|137.05|133.69|136.95|133.59|0
1651531920000|2022-05-02 22:52:00|136.95|133.59|137.05|133.69|137.05|133.69|136.95|133.59|0
1651531950000|2022-05-02 22:52:30|137|133.64|136.95|133.59|137.05|133.69|136.95|133.59|0
1651531960000|2022-05-02 22:52:40|137|133.64|136.95|133.59|137|133.64|136.95|133.59|0
1651531970000|2022-05-02 22:52:50|137|133.64|136.95|133.59|137|133.64|136.95|133.59|0
1651531990000|2022-05-02 22:53:10|137.05|133.69|137.05|133.69|137.05|133.69|137.05|133.69|0
1651532010000|2022-05-02 22:53:30|136.95|133.59|136.95|133.59|136.95|133.59|136.95|133.59|0
1651532020000|2022-05-02 22:53:40|137|133.64|137|133.64|137|133.64|137|133.64|0
1651532030000|2022-05-02 22:53:50|136.95|133.59|136.95|133.59|136.95|133.59|136.95|133.59|0
1651532040000|2022-05-02 22:54:00|136.84|133.48|136.84|133.48|136.89|133.53|136.84|133.48|0
1651532080000|2022-05-02 22:54:40|136.89|133.53|136.94|133.58|136.94|133.58|136.89|133.53|0
1651532090000|2022-05-02 22:54:50|136.89|133.53|136.89|133.53|136.89|133.53|136.89|133.53|0
1651532100000|2022-05-02 22:55:00|136.84|133.48|136.78|133.42|136.84|133.48|136.78|133.42|0
1651532110000|2022-05-02 22:55:10|136.67|133.31|136.62|133.26|136.67|133.31|136.62|133.26|0
1651532120000|2022-05-02 22:55:20|136.51|133.15|136.51|133.15|136.51|133.15|136.51|133.15|0
1651532130000|2022-05-02 22:55:30|136.46|133.1|136.46|133.1|136.46|133.1|136.46|133.1|0
1651532140000|2022-05-02 22:55:40|136.41|133.05|136.3|132.94|136.41|133.05|136.3|132.94|0
1651532150000|2022-05-02 22:55:50|136.24|132.88|136.24|132.88|136.24|132.88|136.24|132.88|0
1651532160000|2022-05-02 22:56:00|136.19|132.83|136.3|132.94|136.3|132.94|136.19|132.83|0
1651532170000|2022-05-02 22:56:10|136.19|132.83|136.19|132.83|136.19|132.83|136.19|132.83|0
1651532180000|2022-05-02 22:56:20|136.3|132.94|136.3|132.94|136.3|132.94|136.3|132.94|0
1651532200000|2022-05-02 22:56:40|136.4|133.04|136.4|133.04|136.4|133.04|136.4|133.04|0
1651532210000|2022-05-02 22:56:50|136.51|133.15|136.4|133.04|136.51|133.15|136.4|133.04|0
1651532220000|2022-05-02 22:57:00|136.51|133.15|136.4|133.04|136.51|133.15|136.4|133.04|0
1651532260000|2022-05-02 22:57:40|136.51|133.15|136.51|133.15|136.51|133.15|136.51|133.15|0
1651532270000|2022-05-02 22:57:50|136.62|133.26|136.62|133.26|136.62|133.26|136.62|133.26|0
1651532280000|2022-05-02 22:58:00|136.56|133.2|136.56|133.2|136.56|133.2|136.56|133.2|0
1651532290000|2022-05-02 22:58:10|136.51|133.15|136.4|133.04|136.51|133.15|136.4|133.04|0
1651532300000|2022-05-02 22:58:20|136.46|133.1|136.4|133.04|136.46|133.1|136.4|133.04|0
1651532340000|2022-05-02 22:59:00|136.51|133.15|136.4|133.04|136.51|133.15|136.4|133.04|0
1651532350000|2022-05-02 22:59:10|136.51|133.15|136.51|133.15|136.51|133.15|136.51|133.15|0
1651532370000|2022-05-02 22:59:30|136.4|133.04|136.4|133.04|136.4|133.04|136.4|133.04|0
1651532400000|2022-05-02 23:00:00|136.51|133.15|136.51|133.15|136.62|133.26|136.51|133.15|0
1651532410000|2022-05-02 23:00:10|136.67|133.31|136.83|133.47|136.83|133.47|136.67|133.31|0
1651532420000|2022-05-02 23:00:20|137.05|133.69|137.16|133.8|137.16|133.8|137.05|133.69|0
1651532430000|2022-05-02 23:00:30|137.21|133.85|137.05|133.69|137.21|133.85|137.05|133.69|0
1651532440000|2022-05-02 23:00:40|136.94|133.58|136.94|133.58|136.94|133.58|136.94|133.58|0
1651532450000|2022-05-02 23:00:50|136.88|133.52|136.88|133.52|136.88|133.52|136.88|133.52|0
1651532460000|2022-05-02 23:01:00|136.94|133.58|136.83|133.47|136.94|133.58|136.83|133.47|0
1651532480000|2022-05-02 23:01:20|137.15|133.79|137.15|133.79|137.15|133.79|137.15|133.79|0
1651532490000|2022-05-02 23:01:30|137.21|133.85|137.05|133.69|137.21|133.85|137.05|133.69|0
1651532500000|2022-05-02 23:01:40|136.99|133.63|137.05|133.69|137.05|133.69|136.99|133.63|0
1651532510000|2022-05-02 23:01:50|136.99|133.63|137.05|133.69|137.05|133.69|136.99|133.63|0
1651532520000|2022-05-02 23:02:00|137.26|133.9|137.15|133.79|137.26|133.9|137.15|133.79|0
1651532530000|2022-05-02 23:02:10|137.05|133.69|136.99|133.63|137.05|133.69|136.99|133.63|0
1651532540000|2022-05-02 23:02:20|136.94|133.58|137.05|133.69|137.05|133.69|136.94|133.58|0
1651532550000|2022-05-02 23:02:30|137.15|133.79|137.26|133.9|137.26|133.9|137.15|133.79|0
1651532560000|2022-05-02 23:02:40|137.37|134.01|137.37|134.01|137.37|134.01|137.37|134.01|0
1651532570000|2022-05-02 23:02:50|137.48|134.12|137.59|134.23|137.59|134.23|137.48|134.12|0
1651532580000|2022-05-02 23:03:00|137.91|134.55|138.02|134.66|138.02|134.66|137.91|134.55|0
1651532590000|2022-05-02 23:03:10|137.96|134.6|138.23|134.87|138.23|134.87|137.96|134.6|0
1651532600000|2022-05-02 23:03:20|138.18|134.82|138.13|134.77|138.23|134.87|138.13|134.77|0
1651532610000|2022-05-02 23:03:30|138.02|134.66|138.02|134.66|138.02|134.66|138.02|134.66|0
1651532620000|2022-05-02 23:03:40|138.23|134.87|138.29|134.93|138.29|134.93|138.23|134.87|0
1651532630000|2022-05-02 23:03:50|138.23|134.87|138.23|134.87|138.23|134.87|138.23|134.87|0
1651532640000|2022-05-02 23:04:00|138.29|134.93|138.13|134.77|138.34|134.98|138.13|134.77|0
1651532650000|2022-05-02 23:04:10|138.02|134.66|137.91|134.55|138.02|134.66|137.91|134.55|0
1651532660000|2022-05-02 23:04:20|138.02|134.66|138.02|134.66|138.02|134.66|137.96|134.6|0
1651532670000|2022-05-02 23:04:30|137.96|134.6|137.96|134.6|137.96|134.6|137.96|134.6|0
1651532680000|2022-05-02 23:04:40|137.91|134.55|137.91|134.55|137.91|134.55|137.91|134.55|0
1651532710000|2022-05-02 23:05:10|138.02|134.66|137.91|134.55|138.02|134.66|137.91|134.55|0
1651532720000|2022-05-02 23:05:20|137.85|134.49|137.8|134.44|137.85|134.49|137.8|134.44|0
1651532740000|2022-05-02 23:05:40|137.74|134.38|137.69|134.33|137.74|134.38|137.69|134.33|0
1651532750000|2022-05-02 23:05:50|137.63|134.27|137.69|134.33|137.69|134.33|137.63|134.27|0
1651532760000|2022-05-02 23:06:00|137.63|134.27|137.69|134.33|137.69|134.33|137.63|134.27|0
1651532770000|2022-05-02 23:06:10|137.8|134.44|137.91|134.55|137.91|134.55|137.8|134.44|0
1651532780000|2022-05-02 23:06:20|137.85|134.49|137.91|134.55|137.91|134.55|137.8|134.44|0
1651532790000|2022-05-02 23:06:30|137.96|134.6|137.69|134.33|137.96|134.6|137.69|134.33|0
1651532800000|2022-05-02 23:06:40|137.74|134.38|137.8|134.44|137.8|134.44|137.74|134.38|0
1651532810000|2022-05-02 23:06:50|137.91|134.55|137.91|134.55|137.91|134.55|137.91|134.55|0
1651532820000|2022-05-02 23:07:00|137.85|134.49|137.91|134.55|137.91|134.55|137.85|134.49|0
1651532830000|2022-05-02 23:07:10|138.01|134.65|138.17|134.81|138.17|134.81|137.96|134.6|0
1651532840000|2022-05-02 23:07:20|138.23|134.87|138.23|134.87|138.23|134.87|138.12|134.76|0
1651532850000|2022-05-02 23:07:30|138.28|134.92|138.23|134.87|138.28|134.92|138.23|134.87|0
1651532860000|2022-05-02 23:07:40|138.28|134.92|138.28|134.92|138.28|134.92|138.28|134.92|0
1651532870000|2022-05-02 23:07:50|138.23|134.87|138.28|134.92|138.28|134.92|138.23|134.87|0
1651532890000|2022-05-02 23:08:10|138.23|134.87|138.34|134.98|138.34|134.98|138.23|134.87|0
1651532900000|2022-05-02 23:08:20|138.45|135.09|138.39|135.03|138.45|135.09|138.39|135.03|0
1651532910000|2022-05-02 23:08:30|138.45|135.09|138.45|135.09|138.45|135.09|138.45|135.09|0
1651532920000|2022-05-02 23:08:40|138.34|134.98|138.34|134.98|138.34|134.98|138.34|134.98|0
1651532930000|2022-05-02 23:08:50|138.23|134.87|138.23|134.87|138.23|134.87|138.23|134.87|0
1651532940000|2022-05-02 23:09:00|138.34|134.98|138.34|134.98|138.34|134.98|138.28|134.92|0
1651532960000|2022-05-02 23:09:20|138.45|135.09|138.45|135.09|138.45|135.09|138.45|135.09|0
1651532970000|2022-05-02 23:09:30|138.39|135.03|138.45|135.09|138.45|135.09|138.39|135.03|0
1651532980000|2022-05-02 23:09:40|138.39|135.03|138.23|134.87|138.39|135.03|138.23|134.87|0
1651532990000|2022-05-02 23:09:50|138.39|135.03|138.45|135.09|138.45|135.09|138.39|135.03|0
1651533000000|2022-05-02 23:10:00|138.39|135.03|138.39|135.03|138.39|135.03|138.39|135.03|0
1651533010000|2022-05-02 23:10:10|138.34|134.98|138.34|134.98|138.34|134.98|138.34|134.98|0
1651533020000|2022-05-02 23:10:20|138.12|134.76|138.12|134.76|138.12|134.76|138.12|134.76|0
1651533030000|2022-05-02 23:10:30|138.01|134.65|138.12|134.76|138.12|134.76|138.01|134.65|0
1651533040000|2022-05-02 23:10:40|138.17|134.81|138.12|134.76|138.17|134.81|138.12|134.76|0
1651533050000|2022-05-02 23:10:50|138.17|134.81|138.23|134.87|138.23|134.87|138.17|134.81|0
1651533060000|2022-05-02 23:11:00|138.34|134.98|138.28|134.92|138.34|134.98|138.28|134.92|0
1651533070000|2022-05-02 23:11:10|138.23|134.87|138.23|134.87|138.23|134.87|138.23|134.87|0
1651533080000|2022-05-02 23:11:20|138.28|134.92|138.28|134.92|138.28|134.92|138.28|134.92|0
1651533090000|2022-05-02 23:11:30|138.34|134.98|138.39|135.03|138.39|135.03|138.34|134.98|0
1651533100000|2022-05-02 23:11:40|138.34|134.98|138.34|134.98|138.39|135.03|138.28|134.92|0
1651533110000|2022-05-02 23:11:50|138.23|134.87|138.23|134.87|138.23|134.87|138.23|134.87|0
1651533130000|2022-05-02 23:12:10|138.34|134.98|138.28|134.92|138.34|134.98|138.28|134.92|0
1651533140000|2022-05-02 23:12:20|138.23|134.87|138.17|134.81|138.23|134.87|138.17|134.81|0
1651533150000|2022-05-02 23:12:30|138.12|134.76|138.01|134.65|138.12|134.76|138.01|134.65|0
1651533180000|2022-05-02 23:13:00|137.95|134.59|137.85|134.49|137.95|134.59|137.85|134.49|0
1651533190000|2022-05-02 23:13:10|137.79|134.43|137.9|134.54|137.9|134.54|137.79|134.43|0
1651533200000|2022-05-02 23:13:20|138.01|134.65|138.01|134.65|138.01|134.65|138.01|134.65|0
1651533210000|2022-05-02 23:13:30|137.95|134.59|137.95|134.59|137.95|134.59|137.95|134.59|0
1651533220000|2022-05-02 23:13:40|138.01|134.65|138.01|134.65|138.01|134.65|138.01|134.65|0
1651533240000|2022-05-02 23:14:00|138.06|134.7|138.06|134.7|138.06|134.7|138.06|134.7|0
1651533250000|2022-05-02 23:14:10|138.12|134.76|138.01|134.65|138.12|134.76|138.01|134.65|0
1651533280000|2022-05-02 23:14:40|137.95|134.59|137.95|134.59|137.95|134.59|137.95|134.59|0
1651533290000|2022-05-02 23:14:50|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651533300000|2022-05-02 23:15:00|137.84|134.48|137.84|134.48|137.84|134.48|137.84|134.48|0
1651533310000|2022-05-02 23:15:10|137.9|134.54|137.84|134.48|137.9|134.54|137.84|134.48|0
1651533330000|2022-05-02 23:15:30|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651533360000|2022-05-02 23:16:00|137.84|134.48|137.79|134.43|137.84|134.48|137.79|134.43|0
1651533380000|2022-05-02 23:16:20|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651533420000|2022-05-02 23:17:00|137.84|134.48|137.84|134.48|137.84|134.48|137.84|134.48|0
1651533430000|2022-05-02 23:17:10|137.79|134.43|137.79|134.43|137.79|134.43|137.79|134.43|0
1651533460000|2022-05-02 23:17:40|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651533510000|2022-05-02 23:18:30|137.84|134.48|137.9|134.54|137.9|134.54|137.84|134.48|0
1651533520000|2022-05-02 23:18:40|138|134.64|137.9|134.54|138|134.64|137.9|134.54|0
1651533540000|2022-05-02 23:19:00|137.79|134.43|137.79|134.43|137.79|134.43|137.79|134.43|0
1651533580000|2022-05-02 23:19:40|137.73|134.37|137.73|134.37|137.73|134.37|137.73|134.37|0
1651533590000|2022-05-02 23:19:50|137.79|134.43|137.79|134.43|137.79|134.43|137.79|134.43|0
1651533600000|2022-05-02 23:20:00|137.9|134.54|137.9|134.54|137.9|134.54|137.9|134.54|0
1651533620000|2022-05-02 23:20:20|137.79|134.43|137.79|134.43|137.79|134.43|137.79|134.43|0
1651533630000|2022-05-02 23:20:30|138|134.64|138|134.64|138.11|134.75|138|134.64|0
1651533640000|2022-05-02 23:20:40|138.22|134.86|138.22|134.86|138.33|134.97|138.22|134.86|0
1651533650000|2022-05-02 23:20:50|138.27|134.91|138.27|134.91|138.27|134.91|138.27|134.91|0
1651533660000|2022-05-02 23:21:00|138.22|134.86|138.33|134.97|138.33|134.97|138.22|134.86|0
1651533680000|2022-05-02 23:21:20|138.54|135.18|138.54|135.18|138.54|135.18|138.54|135.18|0
1651533690000|2022-05-02 23:21:30|138.65|135.29|138.81|135.45|138.87|135.51|138.65|135.29|0
1651533700000|2022-05-02 23:21:40|138.76|135.4|138.76|135.4|138.76|135.4|138.76|135.4|0
1651533710000|2022-05-02 23:21:50|138.65|135.29|138.65|135.29|138.65|135.29|138.65|135.29|0
1651533720000|2022-05-02 23:22:00|138.54|135.18|138.44|135.08|138.54|135.18|138.44|135.08|0
1651533730000|2022-05-02 23:22:10|138.38|135.02|138.22|134.86|138.38|135.02|138.22|134.86|0
1651533740000|2022-05-02 23:22:20|138.27|134.91|138.11|134.75|138.27|134.91|138.11|134.75|0
1651533750000|2022-05-02 23:22:30|138.16|134.8|138.22|134.86|138.22|134.86|138.16|134.8|0
1651533770000|2022-05-02 23:22:50|138.33|134.97|138.33|134.97|138.33|134.97|138.33|134.97|0
1651533780000|2022-05-02 23:23:00|138.38|135.02|138.43|135.07|138.43|135.07|138.38|135.02|0
1651533800000|2022-05-02 23:23:20|138.54|135.18|138.54|135.18|138.54|135.18|138.54|135.18|0
1651533830000|2022-05-02 23:23:50|138.43|135.07|138.33|134.97|138.49|135.13|138.33|134.97|0
1651533840000|2022-05-02 23:24:00|138.38|135.02|138.38|135.02|138.38|135.02|138.38|135.02|0
1651533850000|2022-05-02 23:24:10|138.33|134.97|138.22|134.86|138.33|134.97|138.22|134.86|0
1651533860000|2022-05-02 23:24:20|138.11|134.75|138.11|134.75|138.22|134.86|138.11|134.75|0
1651533870000|2022-05-02 23:24:30|138.22|134.86|138.22|134.86|138.22|134.86|138.22|134.86|0
1651533880000|2022-05-02 23:24:40|138.16|134.8|138.16|134.8|138.16|134.8|138.16|134.8|0
1651533890000|2022-05-02 23:24:50|138.11|134.75|138.11|134.75|138.11|134.75|138.11|134.75|0
1651533900000|2022-05-02 23:25:00|138.22|134.86|138.22|134.86|138.22|134.86|138.22|134.86|0
1651533910000|2022-05-02 23:25:10|138.32|134.96|138.38|135.02|138.38|135.02|138.32|134.96|0
1651533920000|2022-05-02 23:25:20|138.32|134.96|138.32|134.96|138.32|134.96|138.32|134.96|0
1651533950000|2022-05-02 23:25:50|138.22|134.86|138.22|134.86|138.22|134.86|138.22|134.86|0
1651533990000|2022-05-02 23:26:30|138.32|134.96|138.32|134.96|138.32|134.96|138.32|134.96|0
1651534000000|2022-05-02 23:26:40|138.38|135.02|138.43|135.07|138.43|135.07|138.38|135.02|0
1651534020000|2022-05-02 23:27:00|138.38|135.02|138.38|135.02|138.38|135.02|138.38|135.02|0
1651534030000|2022-05-02 23:27:10|138.43|135.07|138.38|135.02|138.48|135.12|138.38|135.02|0
1651534040000|2022-05-02 23:27:20|138.37|135.01|138.32|134.96|138.37|135.01|138.32|134.96|0
1651534070000|2022-05-02 23:27:50|138.37|135.01|138.59|135.23|138.59|135.23|138.32|134.96|0
1651534080000|2022-05-02 23:28:00|138.48|135.12|138.48|135.12|138.48|135.12|138.48|135.12|0
1651534090000|2022-05-02 23:28:10|138.54|135.18|138.54|135.18|138.54|135.18|138.54|135.18|0
1651534100000|2022-05-02 23:28:20|138.59|135.23|138.59|135.23|138.59|135.23|138.54|135.18|0
1651534110000|2022-05-02 23:28:30|138.65|135.29|138.59|135.23|138.65|135.29|138.54|135.18|0
1651534120000|2022-05-02 23:28:40|138.32|134.96|138.1|134.74|138.32|134.96|138.1|134.74|0
1651534130000|2022-05-02 23:28:50|138.32|134.96|138.21|134.85|138.32|134.96|138.21|134.85|0
1651534140000|2022-05-02 23:29:00|138.1|134.74|138.32|134.96|138.32|134.96|138.1|134.74|0
1651534150000|2022-05-02 23:29:10|138.21|134.85|138.21|134.85|138.21|134.85|138.21|134.85|0
1651534160000|2022-05-02 23:29:20|138.26|134.9|138.32|134.96|138.37|135.01|138.26|134.9|0
1651534170000|2022-05-02 23:29:30|138.43|135.07|138.43|135.07|138.43|135.07|138.37|135.01|0
1651534180000|2022-05-02 23:29:40|138.54|135.18|138.54|135.18|138.54|135.18|138.54|135.18|0
1651534190000|2022-05-02 23:29:50|138.43|135.07|138.37|135.01|138.43|135.07|138.37|135.01|0
1651534200000|2022-05-02 23:30:00|138.32|134.96|138.26|134.9|138.32|134.96|138.26|134.9|0
1651534210000|2022-05-02 23:30:10|138.32|134.96|138.21|134.85|138.32|134.96|138.21|134.85|0
1651534220000|2022-05-02 23:30:20|138.1|134.74|138.21|134.85|138.21|134.85|138.1|134.74|0
1651534230000|2022-05-02 23:30:30|138.1|134.74|138.16|134.8|138.16|134.8|138.1|134.74|0
1651534240000|2022-05-02 23:30:40|138.1|134.74|138.1|134.74|138.1|134.74|138.1|134.74|0
1651534250000|2022-05-02 23:30:50|138.16|134.8|138.1|134.74|138.16|134.8|138.1|134.74|0
1651534260000|2022-05-02 23:31:00|138.05|134.69|138.05|134.69|138.1|134.74|138.05|134.69|0
1651534270000|2022-05-02 23:31:10|138.1|134.74|138.21|134.85|138.21|134.85|138.1|134.74|0
1651534280000|2022-05-02 23:31:20|138.32|134.96|138.21|134.85|138.32|134.96|138.15|134.79|0
1651534290000|2022-05-02 23:31:30|138.32|134.96|138.26|134.9|138.32|134.96|138.26|134.9|0
1651534310000|2022-05-02 23:31:50|138.21|134.85|138.21|134.85|138.21|134.85|138.21|134.85|0
1651534320000|2022-05-02 23:32:00|138.32|134.96|138.54|135.18|138.54|135.18|138.32|134.96|0
1651534330000|2022-05-02 23:32:10|138.37|135.01|138.32|134.96|138.37|135.01|138.32|134.96|0
1651534350000|2022-05-02 23:32:30|138.21|134.85|138.21|134.85|138.21|134.85|138.21|134.85|0
1651534370000|2022-05-02 23:32:50|138.26|134.9|138.32|134.96|138.32|134.96|138.26|134.9|0
1651534380000|2022-05-02 23:33:00|138.37|135.01|138.37|135.01|138.37|135.01|138.37|135.01|0
1651534390000|2022-05-02 23:33:10|138.43|135.07|138.48|135.12|138.48|135.12|138.43|135.07|0
1651534400000|2022-05-02 23:33:20|138.53|135.17|138.53|135.17|138.53|135.17|138.53|135.17|0
1651534410000|2022-05-02 23:33:30|138.43|135.07|138.43|135.07|138.43|135.07|138.43|135.07|0
1651534430000|2022-05-02 23:33:50|138.48|135.12|138.43|135.07|138.48|135.12|138.43|135.07|0
1651534450000|2022-05-02 23:34:10|138.37|135.01|138.37|135.01|138.37|135.01|138.37|135.01|0
1651534460000|2022-05-02 23:34:20|138.32|134.96|138.32|134.96|138.32|134.96|138.21|134.85|0
1651534470000|2022-05-02 23:34:30|138.21|134.85|138.1|134.74|138.21|134.85|138.1|134.74|0
1651534480000|2022-05-02 23:34:40|138.15|134.79|138.15|134.79|138.15|134.79|138.15|134.79|0
1651534490000|2022-05-02 23:34:50|138.1|134.74|138.21|134.85|138.21|134.85|138.1|134.74|0
1651534500000|2022-05-02 23:35:00|138.15|134.79|138.15|134.79|138.15|134.79|138.15|134.79|0
1651534510000|2022-05-02 23:35:10|138.21|134.85|138.15|134.79|138.21|134.85|138.15|134.79|0
1651534520000|2022-05-02 23:35:20|138.21|134.85|138.1|134.74|138.21|134.85|138.1|134.74|0
1651534530000|2022-05-02 23:35:30|137.99|134.63|138.1|134.74|138.1|134.74|137.99|134.63|0
1651534550000|2022-05-02 23:35:50|138.21|134.85|138.21|134.85|138.21|134.85|138.21|134.85|0
1651534560000|2022-05-02 23:36:00|138.1|134.74|138.1|134.74|138.1|134.74|138.1|134.74|0
1651534570000|2022-05-02 23:36:10|137.99|134.63|137.99|134.63|137.99|134.63|137.99|134.63|0
1651534610000|2022-05-02 23:36:50|138.04|134.68|138.1|134.74|138.1|134.74|138.04|134.68|0
1651534620000|2022-05-02 23:37:00|138.04|134.68|138.04|134.68|138.04|134.68|137.99|134.63|0
1651534640000|2022-05-02 23:37:20|138.1|134.74|138.1|134.74|138.1|134.74|138.1|134.74|0
1651534650000|2022-05-02 23:37:30|137.99|134.63|137.99|134.63|138.04|134.68|137.99|134.63|0
1651534660000|2022-05-02 23:37:40|137.88|134.52|137.88|134.52|137.88|134.52|137.88|134.52|0
1651534670000|2022-05-02 23:37:50|137.77|134.41|137.93|134.57|137.93|134.57|137.77|134.41|0
1651534680000|2022-05-02 23:38:00|137.88|134.52|137.88|134.52|137.88|134.52|137.88|134.52|0
1651534690000|2022-05-02 23:38:10|137.99|134.63|137.88|134.52|137.99|134.63|137.88|134.52|0
1651534700000|2022-05-02 23:38:20|137.82|134.46|137.72|134.36|137.82|134.46|137.72|134.36|0
1651534710000|2022-05-02 23:38:30|137.66|134.3|137.77|134.41|137.77|134.41|137.66|134.3|0
1651534730000|2022-05-02 23:38:50|137.88|134.52|137.66|134.3|137.88|134.52|137.66|134.3|0
1651534740000|2022-05-02 23:39:00|137.77|134.41|137.77|134.41|137.77|134.41|137.77|134.41|0
1651534750000|2022-05-02 23:39:10|137.82|134.46|137.88|134.52|137.88|134.52|137.82|134.46|0
1651534770000|2022-05-02 23:39:30|137.77|134.41|137.66|134.3|137.77|134.41|137.66|134.3|0
1651534830000|2022-05-02 23:40:30|137.55|134.19|137.55|134.19|137.55|134.19|137.55|134.19|0
1651534850000|2022-05-02 23:40:50|137.34|133.98|137.45|134.09|137.45|134.09|137.34|133.98|0
1651534860000|2022-05-02 23:41:00|137.39|134.03|137.45|134.09|137.45|134.09|137.39|134.03|0
1651534880000|2022-05-02 23:41:20|137.55|134.19|137.5|134.14|137.55|134.19|137.5|134.14|0
1651534890000|2022-05-02 23:41:30|137.55|134.19|137.77|134.41|137.77|134.41|137.55|134.19|0
1651534900000|2022-05-02 23:41:40|137.71|134.35|137.66|134.3|137.71|134.35|137.66|134.3|0
1651534910000|2022-05-02 23:41:50|137.55|134.19|137.55|134.19|137.55|134.19|137.55|134.19|0
1651534920000|2022-05-02 23:42:00|137.6|134.24|137.55|134.19|137.6|134.24|137.55|134.19|0
1651534930000|2022-05-02 23:42:10|137.6|134.24|137.34|133.98|137.6|134.24|137.34|133.98|0
1651534940000|2022-05-02 23:42:20|137.23|133.87|137.34|133.98|137.34|133.98|137.23|133.87|0
1651534960000|2022-05-02 23:42:40|137.39|134.03|137.34|133.98|137.39|134.03|137.34|133.98|0
1651534970000|2022-05-02 23:42:50|137.23|133.87|137.23|133.87|137.23|133.87|137.23|133.87|0
1651535030000|2022-05-02 23:43:50|137.28|133.92|137.33|133.97|137.33|133.97|137.28|133.92|0
1651535040000|2022-05-02 23:44:00|137.28|133.92|137.23|133.87|137.28|133.92|137.23|133.87|0
1651535060000|2022-05-02 23:44:20|137.17|133.81|137.23|133.87|137.23|133.87|137.17|133.81|0
1651535070000|2022-05-02 23:44:30|137.12|133.76|137.12|133.76|137.12|133.76|137.12|133.76|0
1651535080000|2022-05-02 23:44:40|137.17|133.81|137.17|133.81|137.17|133.81|137.17|133.81|0
1651535090000|2022-05-02 23:44:50|137.12|133.76|137.12|133.76|137.17|133.81|137.12|133.76|0
1651535100000|2022-05-02 23:45:00|137.01|133.65|137.06|133.7|137.12|133.76|137.01|133.65|0
1651535110000|2022-05-02 23:45:10|137.12|133.76|137.12|133.76|137.12|133.76|137.12|133.76|0
1651535120000|2022-05-02 23:45:20|137.23|133.87|137.23|133.87|137.23|133.87|137.23|133.87|0
1651535140000|2022-05-02 23:45:40|137.12|133.76|137.12|133.76|137.12|133.76|137.12|133.76|0
1651535150000|2022-05-02 23:45:50|137.17|133.81|137.12|133.76|137.17|133.81|137.12|133.76|0
1651535190000|2022-05-02 23:46:30|137.22|133.86|137.22|133.86|137.22|133.86|137.22|133.86|0
1651535210000|2022-05-02 23:46:50|137.28|133.92|137.33|133.97|137.33|133.97|137.28|133.92|0
1651535220000|2022-05-02 23:47:00|137.22|133.86|137.22|133.86|137.22|133.86|137.22|133.86|0
1651535250000|2022-05-02 23:47:30|137.33|133.97|137.22|133.86|137.33|133.97|137.22|133.86|0
1651535260000|2022-05-02 23:47:40|137.28|133.92|137.28|133.92|137.28|133.92|137.28|133.92|0
1651535270000|2022-05-02 23:47:50|137.22|133.86|137.33|133.97|137.33|133.97|137.22|133.86|0
1651535280000|2022-05-02 23:48:00|137.44|134.08|137.49|134.13|137.49|134.13|137.44|134.08|0
1651535290000|2022-05-02 23:48:10|137.55|134.19|137.55|134.19|137.55|134.19|137.55|134.19|0
1651535300000|2022-05-02 23:48:20|137.44|134.08|137.55|134.19|137.55|134.19|137.44|134.08|0
1651535340000|2022-05-02 23:49:00|137.44|134.08|137.44|134.08|137.44|134.08|137.44|134.08|0
1651535350000|2022-05-02 23:49:10|137.55|134.19|137.55|134.19|137.55|134.19|137.55|134.19|0
1651535400000|2022-05-02 23:50:00|137.44|134.08|137.22|133.86|137.44|134.08|137.22|133.86|0
1651535410000|2022-05-02 23:50:10|137.11|133.75|137.01|133.65|137.11|133.75|137.01|133.65|0
1651535430000|2022-05-02 23:50:30|137.06|133.7|137.11|133.75|137.11|133.75|137.01|133.65|0
1651535440000|2022-05-02 23:50:40|137.22|133.86|137.38|134.02|137.38|134.02|137.22|133.86|0
1651535450000|2022-05-02 23:50:50|137.33|133.97|137.44|134.08|137.44|134.08|137.33|133.97|0
1651535460000|2022-05-02 23:51:00|137.33|133.97|137.22|133.86|137.33|133.97|137.22|133.86|0
1651535480000|2022-05-02 23:51:20|137.27|133.91|137.27|133.91|137.27|133.91|137.27|133.91|0
1651535500000|2022-05-02 23:51:40|137.33|133.97|137.33|133.97|137.33|133.97|137.33|133.97|0
1651535520000|2022-05-02 23:52:00|137.27|133.91|137.27|133.91|137.27|133.91|137.27|133.91|0
1651535530000|2022-05-02 23:52:10|137.33|133.97|137.27|133.91|137.33|133.97|137.27|133.91|0
1651535540000|2022-05-02 23:52:20|137.33|133.97|137.33|133.97|137.33|133.97|137.33|133.97|0
1651535570000|2022-05-02 23:52:50|137.38|134.02|137.44|134.08|137.44|134.08|137.38|134.02|0
1651535590000|2022-05-02 23:53:10|137.33|133.97|137.33|133.97|137.33|133.97|137.33|133.97|0
1651535640000|2022-05-02 23:54:00|137.43|134.07|137.33|133.97|137.43|134.07|137.33|133.97|0
1651535650000|2022-05-02 23:54:10|137.22|133.86|137.22|133.86|137.22|133.86|137.22|133.86|0
1651535660000|2022-05-02 23:54:20|137.11|133.75|137.16|133.8|137.16|133.8|137.11|133.75|0
1651535670000|2022-05-02 23:54:30|137.11|133.75|137.22|133.86|137.22|133.86|137.11|133.75|0
1651535680000|2022-05-02 23:54:40|137.16|133.8|137.11|133.75|137.16|133.8|137.11|133.75|0
1651535690000|2022-05-02 23:54:50|137.22|133.86|137.22|133.86|137.22|133.86|137.22|133.86|0
1651535720000|2022-05-02 23:55:20|137.27|133.91|137.33|133.97|137.33|133.97|137.27|133.91|0
1651535730000|2022-05-02 23:55:30|137.27|133.91|137.22|133.86|137.27|133.91|137.22|133.86|0
1651535760000|2022-05-02 23:56:00|137.32|133.96|137.32|133.96|137.32|133.96|137.32|133.96|0
1651535770000|2022-05-02 23:56:10|137.43|134.07|137.43|134.07|137.43|134.07|137.43|134.07|0
1651535790000|2022-05-02 23:56:30|137.32|133.96|137.32|133.96|137.38|134.02|137.32|133.96|0
1651535810000|2022-05-02 23:56:50|137.43|134.07|137.43|134.07|137.43|134.07|137.43|134.07|0
1651535820000|2022-05-02 23:57:00|137.48|134.12|137.59|134.23|137.59|134.23|137.48|134.12|0
1651535830000|2022-05-02 23:57:10|137.76|134.4|137.92|134.56|137.92|134.56|137.7|134.34|0
1651535840000|2022-05-02 23:57:20|138.08|134.72|138.3|134.94|138.3|134.94|138.08|134.72|0
1651535850000|2022-05-02 23:57:30|138.19|134.83|138.19|134.83|138.19|134.83|138.19|134.83|0
1651535860000|2022-05-02 23:57:40|138.3|134.94|138.24|134.88|138.3|134.94|138.19|134.83|0
1651535870000|2022-05-02 23:57:50|138.19|134.83|138.13|134.77|138.19|134.83|138.13|134.77|0
1651535880000|2022-05-02 23:58:00|138.08|134.72|138.08|134.72|138.08|134.72|138.08|134.72|0
1651535900000|2022-05-02 23:58:20|137.97|134.61|138.08|134.72|138.08|134.72|137.97|134.61|0
1651535910000|2022-05-02 23:58:30|138.19|134.83|138.19|134.83|138.19|134.83|138.13|134.77|0
1651535920000|2022-05-02 23:58:40|138.08|134.72|138.08|134.72|138.08|134.72|138.08|134.72|0
1651535930000|2022-05-02 23:58:50|138.19|134.83|138.19|134.83|138.19|134.83|138.19|134.83|0
1651535940000|2022-05-02 23:59:00|138.08|134.72|138.08|134.72|138.08|134.72|138.08|134.72|0
1651535950000|2022-05-02 23:59:10|137.86|134.5|137.86|134.5|137.86|134.5|137.86|134.5|0
1651535960000|2022-05-02 23:59:20|137.97|134.61|137.97|134.61|137.97|134.61|137.97|134.61|0
1651535970000|2022-05-02 23:59:30|138.02|134.66|138.08|134.72|138.08|134.72|138.02|134.66|0
1651535980000|2022-05-02 23:59:40|138.19|134.83|138.3|134.94|138.3|134.94|138.19|134.83|0
1651535990000|2022-05-02 23:59:50|138.4|135.04|138.56|135.2|138.56|135.2|138.4|135.04|0
1651536000000|2022-05-03 00:00:00|138.62|135.26|138.62|135.26|138.62|135.26|138.3|134.94|0
1651536010000|2022-05-03 00:00:10|138.73|135.37|138.73|135.37|138.73|135.37|138.62|135.26|0
1651536020000|2022-05-03 00:00:20|138.67|135.31|138.84|135.48|138.84|135.48|138.67|135.31|0
1651536030000|2022-05-03 00:00:30|139.16|135.8|139.06|135.7|139.16|135.8|139.06|135.7|0
1651536040000|2022-05-03 00:00:40|139.11|135.75|139.38|136.02|139.49|136.13|139.11|135.75|0
1651536050000|2022-05-03 00:00:50|139.49|136.13|139.38|136.02|139.49|136.13|139.38|136.02|0
1651536060000|2022-05-03 00:01:00|139.43|136.07|139.49|136.13|139.49|136.13|139.38|136.02|0
1651536070000|2022-05-03 00:01:10|139.6|136.24|140.26|136.9|140.26|136.9|139.6|136.24|0
1651536080000|2022-05-03 00:01:20|140.04|136.68|139.71|136.35|140.04|136.68|139.71|136.35|0
1651536090000|2022-05-03 00:01:30|139.38|136.02|139.27|135.91|139.38|136.02|139.16|135.8|0
1651536100000|2022-05-03 00:01:40|139.43|136.07|139.43|136.07|139.43|136.07|139.43|136.07|0
1651536110000|2022-05-03 00:01:50|139.27|135.91|139.27|135.91|139.27|135.91|139.16|135.8|0
1651536120000|2022-05-03 00:02:00|139.05|135.69|139|135.64|139.05|135.69|138.95|135.59|0
1651536130000|2022-05-03 00:02:10|138.95|135.59|138.84|135.48|138.95|135.59|138.84|135.48|0
1651536140000|2022-05-03 00:02:20|138.73|135.37|138.84|135.48|138.84|135.48|138.73|135.37|0
1651536150000|2022-05-03 00:02:30|138.73|135.37|138.73|135.37|138.73|135.37|138.73|135.37|0
1651536160000|2022-05-03 00:02:40|138.84|135.48|138.78|135.42|138.84|135.48|138.78|135.42|0
1651536170000|2022-05-03 00:02:50|138.84|135.48|138.78|135.42|138.84|135.48|138.78|135.42|0
1651536180000|2022-05-03 00:03:00|138.73|135.37|138.29|134.93|138.73|135.37|138.29|134.93|0
1651536190000|2022-05-03 00:03:10|138.13|134.77|138.08|134.72|138.13|134.77|138.08|134.72|0
1651536200000|2022-05-03 00:03:20|137.86|134.5|137.75|134.39|137.86|134.5|137.75|134.39|0
1651536210000|2022-05-03 00:03:30|137.86|134.5|137.97|134.61|137.97|134.61|137.8|134.44|0
1651536220000|2022-05-03 00:03:40|138.02|134.66|137.97|134.61|138.02|134.66|137.91|134.55|0
1651536230000|2022-05-03 00:03:50|138.29|134.93|138.24|134.88|138.29|134.93|138.24|134.88|0
1651536240000|2022-05-03 00:04:00|138.18|134.82|138.02|134.66|138.18|134.82|138.02|134.66|0
1651536250000|2022-05-03 00:04:10|137.97|134.61|138.07|134.71|138.13|134.77|137.97|134.61|0
1651536260000|2022-05-03 00:04:20|138.02|134.66|138.07|134.71|138.07|134.71|138.02|134.66|0
1651536270000|2022-05-03 00:04:30|138.02|134.66|138.02|134.66|138.02|134.66|138.02|134.66|0
1651536280000|2022-05-03 00:04:40|137.86|134.5|137.86|134.5|137.86|134.5|137.86|134.5|0
1651536290000|2022-05-03 00:04:50|137.75|134.39|137.8|134.44|137.8|134.44|137.75|134.39|0
1651536300000|2022-05-03 00:05:00|137.64|134.28|137.91|134.55|137.91|134.55|137.64|134.28|0
1651536310000|2022-05-03 00:05:10|138.07|134.71|138.23|134.87|138.23|134.87|138.07|134.71|0
1651536320000|2022-05-03 00:05:20|138.18|134.82|138.18|134.82|138.23|134.87|138.18|134.82|0
1651536330000|2022-05-03 00:05:30|138.29|134.93|138.45|135.09|138.45|135.09|138.29|134.93|0
1651536340000|2022-05-03 00:05:40|138.56|135.2|138.83|135.47|138.94|135.58|138.56|135.2|0
1651536350000|2022-05-03 00:05:50|138.72|135.36|138.83|135.47|138.83|135.47|138.72|135.36|0
1651536360000|2022-05-03 00:06:00|138.78|135.42|138.94|135.58|138.94|135.58|138.78|135.42|0
1651536370000|2022-05-03 00:06:10|138.83|135.47|138.72|135.36|138.83|135.47|138.72|135.36|0
1651536380000|2022-05-03 00:06:20|138.83|135.47|138.72|135.36|138.83|135.47|138.62|135.26|0
1651536390000|2022-05-03 00:06:30|138.94|135.58|138.99|135.63|138.99|135.63|138.94|135.58|0
1651536400000|2022-05-03 00:06:40|139.16|135.8|139.7|136.34|139.7|136.34|139.16|135.8|0
1651536410000|2022-05-03 00:06:50|139.65|136.29|139.6|136.24|139.65|136.29|139.54|136.18|0
1651536420000|2022-05-03 00:07:00|139.49|136.13|139.49|136.13|139.49|136.13|139.49|136.13|0
1651536430000|2022-05-03 00:07:10|139.59|136.23|139.59|136.23|139.59|136.23|139.59|136.23|0
1651536440000|2022-05-03 00:07:20|139.65|136.29|139.49|136.13|139.65|136.29|139.49|136.13|0
1651536450000|2022-05-03 00:07:30|139.43|136.07|139.49|136.13|139.49|136.13|139.43|136.07|0
1651536460000|2022-05-03 00:07:40|139.54|136.18|139.59|136.23|139.59|136.23|139.54|136.18|0
1651536470000|2022-05-03 00:07:50|139.49|136.13|139.49|136.13|139.49|136.13|139.38|136.02|0
1651536480000|2022-05-03 00:08:00|139.59|136.23|139.59|136.23|139.59|136.23|139.59|136.23|0
1651536500000|2022-05-03 00:08:20|139.65|136.29|139.48|136.12|139.65|136.29|139.48|136.12|0
1651536510000|2022-05-03 00:08:30|139.27|135.91|139.54|136.18|139.54|136.18|139.27|135.91|0
1651536520000|2022-05-03 00:08:40|139.59|136.23|140.03|136.67|140.03|136.67|139.59|136.23|0
1651536530000|2022-05-03 00:08:50|139.92|136.56|139.86|136.5|139.92|136.56|139.81|136.45|0
1651536540000|2022-05-03 00:09:00|139.81|136.45|139.92|136.56|139.92|136.56|139.81|136.45|0
1651536550000|2022-05-03 00:09:10|140.14|136.78|140.14|136.78|140.19|136.83|140.14|136.78|0
1651536560000|2022-05-03 00:09:20|140.25|136.89|140.03|136.67|140.25|136.89|140.03|136.67|0
1651536570000|2022-05-03 00:09:30|140.14|136.78|140.03|136.67|140.14|136.78|140.03|136.67|0
1651536580000|2022-05-03 00:09:40|140.14|136.78|140.19|136.83|140.19|136.83|140.03|136.67|0
1651536590000|2022-05-03 00:09:50|140.25|136.89|140.58|137.22|140.58|137.22|140.25|136.89|0
1651536600000|2022-05-03 00:10:00|140.52|137.16|140.47|137.11|140.52|137.16|140.47|137.11|0
1651536610000|2022-05-03 00:10:10|140.36|137|140.14|136.78|140.36|137|140.14|136.78|0
1651536620000|2022-05-03 00:10:20|140.19|136.83|140.14|136.78|140.19|136.83|140.14|136.78|0
1651536630000|2022-05-03 00:10:30|140.03|136.67|140.08|136.72|140.08|136.72|140.03|136.67|0
1651536640000|2022-05-03 00:10:40|140.03|136.67|140.03|136.67|140.03|136.67|140.03|136.67|0
1651536650000|2022-05-03 00:10:50|140.25|136.89|140.3|136.94|140.3|136.94|140.25|136.89|0
1651536660000|2022-05-03 00:11:00|140.25|136.89|140.25|136.89|140.25|136.89|140.25|136.89|0
1651536670000|2022-05-03 00:11:10|140.36|137|140.58|137.22|140.58|137.22|140.36|137|0
1651536680000|2022-05-03 00:11:20|140.47|137.11|140.47|137.11|140.47|137.11|140.47|137.11|0
1651536710000|2022-05-03 00:11:50|140.36|137|140.36|137|140.41|137.05|140.36|137|0
1651536720000|2022-05-03 00:12:00|140.41|137.05|140.36|137|140.41|137.05|140.36|137|0
1651536730000|2022-05-03 00:12:10|140.25|136.89|140.14|136.78|140.25|136.89|140.14|136.78|0
1651536740000|2022-05-03 00:12:20|140.19|136.83|140.14|136.78|140.19|136.83|140.14|136.78|0
1651536760000|2022-05-03 00:12:40|140.03|136.67|140.14|136.78|140.14|136.78|140.03|136.67|0
1651536770000|2022-05-03 00:12:50|140.25|136.89|140.25|136.89|140.3|136.94|140.25|136.89|0
1651536780000|2022-05-03 00:13:00|140.19|136.83|140.19|136.83|140.19|136.83|140.19|136.83|0
1651536790000|2022-05-03 00:13:10|140.14|136.78|140.14|136.78|140.25|136.89|140.14|136.78|0
1651536800000|2022-05-03 00:13:20|140.03|136.67|140.03|136.67|140.03|136.67|140.03|136.67|0
1651536810000|2022-05-03 00:13:30|139.92|136.56|140.03|136.67|140.03|136.67|139.92|136.56|0
1651536820000|2022-05-03 00:13:40|139.97|136.61|139.81|136.45|139.97|136.61|139.81|136.45|0
1651536830000|2022-05-03 00:13:50|139.7|136.34|139.64|136.28|139.7|136.34|139.64|136.28|0
1651536840000|2022-05-03 00:14:00|139.7|136.34|139.7|136.34|139.7|136.34|139.64|136.28|0
1651536850000|2022-05-03 00:14:10|139.59|136.23|139.48|136.12|139.59|136.23|139.48|136.12|0
1651536860000|2022-05-03 00:14:20|139.26|135.9|139.26|135.9|139.26|135.9|139.26|135.9|0
1651536870000|2022-05-03 00:14:30|139.48|136.12|139.48|136.12|139.48|136.12|139.48|136.12|0
1651536880000|2022-05-03 00:14:40|139.37|136.01|139.37|136.01|139.37|136.01|139.37|136.01|0
1651536900000|2022-05-03 00:15:00|139.26|135.9|139.26|135.9|139.26|135.9|139.26|135.9|0
1651536910000|2022-05-03 00:15:10|139.31|135.95|139.37|136.01|139.37|136.01|139.26|135.9|0
1651536920000|2022-05-03 00:15:20|139.48|136.12|139.48|136.12|139.48|136.12|139.48|136.12|0
1651536950000|2022-05-03 00:15:50|139.15|135.79|139.26|135.9|139.26|135.9|139.15|135.79|0
1651536960000|2022-05-03 00:16:00|139.59|136.23|139.48|136.12|139.59|136.23|139.42|136.06|0
1651536970000|2022-05-03 00:16:10|139.37|136.01|139.7|136.34|139.81|136.45|139.37|136.01|0
1651536980000|2022-05-03 00:16:20|139.81|136.45|139.86|136.5|139.86|136.5|139.75|136.39|0
1651536990000|2022-05-03 00:16:30|139.7|136.34|139.7|136.34|139.7|136.34|139.64|136.28|0
1651537000000|2022-05-03 00:16:40|139.64|136.28|139.81|136.45|139.81|136.45|139.64|136.28|0
1651537010000|2022-05-03 00:16:50|139.7|136.34|139.75|136.39|139.75|136.39|139.7|136.34|0
1651537020000|2022-05-03 00:17:00|139.7|136.34|139.48|136.12|139.7|136.34|139.48|136.12|0
1651537030000|2022-05-03 00:17:10|139.42|136.06|139.48|136.12|139.48|136.12|139.42|136.06|0
1651537040000|2022-05-03 00:17:20|139.53|136.17|139.53|136.17|139.53|136.17|139.53|136.17|0
1651537050000|2022-05-03 00:17:30|139.59|136.23|139.48|136.12|139.59|136.23|139.48|136.12|0
1651537060000|2022-05-03 00:17:40|139.53|136.17|139.48|136.12|139.53|136.17|139.48|136.12|0
1651537070000|2022-05-03 00:17:50|139.42|136.06|139.37|136.01|139.42|136.06|139.37|136.01|0
1651537080000|2022-05-03 00:18:00|139.42|136.06|139.59|136.23|139.59|136.23|139.42|136.06|0
1651537090000|2022-05-03 00:18:10|139.69|136.33|139.69|136.33|139.69|136.33|139.69|136.33|0
1651537100000|2022-05-03 00:18:20|139.59|136.23|139.69|136.33|139.69|136.33|139.59|136.23|0
1651537110000|2022-05-03 00:18:30|139.8|136.44|139.75|136.39|139.8|136.44|139.69|136.33|0
1651537120000|2022-05-03 00:18:40|139.8|136.44|139.8|136.44|139.8|136.44|139.75|136.39|0
1651537150000|2022-05-03 00:19:10|139.69|136.33|139.69|136.33|139.69|136.33|139.69|136.33|0
1651537160000|2022-05-03 00:19:20|138.23|134.87|138.06|134.7|138.23|134.87|138.06|134.7|0
1651537170000|2022-05-03 00:19:30|138.12|134.76|138.01|134.65|138.12|134.76|138.01|134.65|0
1651537180000|2022-05-03 00:19:40|138.06|134.7|138.01|134.65|138.06|134.7|138.01|134.65|0
1651537190000|2022-05-03 00:19:50|138.06|134.7|137.95|134.59|138.06|134.7|137.95|134.59|0
1651537200000|2022-05-03 00:20:00|137.9|134.54|137.79|134.43|137.9|134.54|137.79|134.43|0
1651537210000|2022-05-03 00:20:10|137.9|134.54|137.84|134.48|137.9|134.54|137.84|134.48|0
1651537220000|2022-05-03 00:20:20|137.68|134.32|137.46|134.1|137.68|134.32|137.46|134.1|0
1651537230000|2022-05-03 00:20:30|137.57|134.21|137.57|134.21|137.57|134.21|137.52|134.16|0
1651537240000|2022-05-03 00:20:40|137.52|134.16|137.46|134.1|137.57|134.21|137.46|134.1|0
1651537250000|2022-05-03 00:20:50|137.35|133.99|137.03|133.67|137.35|133.99|137.03|133.67|0
1651537260000|2022-05-03 00:21:00|136.92|133.56|136.97|133.61|136.97|133.61|136.81|133.45|0
1651537270000|2022-05-03 00:21:10|137.03|133.67|137.25|133.89|137.25|133.89|137.03|133.67|0
1651537280000|2022-05-03 00:21:20|137.03|133.67|137.03|133.67|137.03|133.67|136.97|133.61|0
1651537290000|2022-05-03 00:21:30|137.08|133.72|137.03|133.67|137.08|133.72|137.03|133.67|0
1651537300000|2022-05-03 00:21:40|137.08|133.72|136.86|133.5|137.08|133.72|136.86|133.5|0
1651537310000|2022-05-03 00:21:50|136.81|133.45|136.97|133.61|137.03|133.67|136.81|133.45|0
1651537320000|2022-05-03 00:22:00|136.92|133.56|136.81|133.45|136.92|133.56|136.7|133.34|0
1651537330000|2022-05-03 00:22:10|136.86|133.5|136.92|133.56|136.97|133.61|136.86|133.5|0
1651537340000|2022-05-03 00:22:20|137.03|133.67|136.92|133.56|137.03|133.67|136.92|133.56|0
1651537370000|2022-05-03 00:22:50|136.81|133.45|136.86|133.5|136.86|133.5|136.81|133.45|0
1651537380000|2022-05-03 00:23:00|136.81|133.45|137.03|133.67|137.03|133.67|136.81|133.45|0
1651537400000|2022-05-03 00:23:20|137.14|133.78|137.03|133.67|137.14|133.78|137.03|133.67|0
1651537410000|2022-05-03 00:23:30|137.24|133.88|137.46|134.1|137.46|134.1|137.24|133.88|0
1651537420000|2022-05-03 00:23:40|137.57|134.21|137.57|134.21|137.57|134.21|137.57|134.21|0
1651537430000|2022-05-03 00:23:50|137.68|134.32|137.79|134.43|137.79|134.43|137.68|134.32|0
1651537440000|2022-05-03 00:24:00|137.68|134.32|137.46|134.1|137.68|134.32|137.46|134.1|0
1651537450000|2022-05-03 00:24:10|137.57|134.21|137.57|134.21|137.57|134.21|137.57|134.21|0
1651537460000|2022-05-03 00:24:20|137.46|134.1|137.35|133.99|137.46|134.1|137.35|133.99|0
1651537470000|2022-05-03 00:24:30|137.46|134.1|137.46|134.1|137.46|134.1|137.46|134.1|0
1651537480000|2022-05-03 00:24:40|137.35|133.99|137.46|134.1|137.46|134.1|137.35|133.99|0
1651537490000|2022-05-03 00:24:50|137.35|133.99|137.35|133.99|137.35|133.99|137.35|133.99|0
1651537500000|2022-05-03 00:25:00|137.24|133.88|137.03|133.67|137.24|133.88|137.03|133.67|0
1651537510000|2022-05-03 00:25:10|136.81|133.45|136.97|133.61|136.97|133.61|136.81|133.45|0
1651537520000|2022-05-03 00:25:20|136.92|133.56|137.13|133.77|137.13|133.77|136.92|133.56|0
1651537530000|2022-05-03 00:25:30|137.03|133.67|137.03|133.67|137.03|133.67|137.03|133.67|0
1651537540000|2022-05-03 00:25:40|136.97|133.61|137.03|133.67|137.03|133.67|136.92|133.56|0
1651537550000|2022-05-03 00:25:50|137.24|133.88|137.13|133.77|137.24|133.88|137.13|133.77|0
1651537560000|2022-05-03 00:26:00|137.03|133.67|137.08|133.72|137.13|133.77|137.03|133.67|0
1651537570000|2022-05-03 00:26:10|137.02|133.66|137.02|133.66|137.02|133.66|137.02|133.66|0
1651537590000|2022-05-03 00:26:30|136.97|133.61|137.08|133.72|137.08|133.72|136.97|133.61|0
1651537600000|2022-05-03 00:26:40|137.13|133.77|137.51|134.15|137.51|134.15|137.13|133.77|0
1651537610000|2022-05-03 00:26:50|137.46|134.1|137.35|133.99|137.46|134.1|137.35|133.99|0
1651537620000|2022-05-03 00:27:00|137.4|134.04|137.51|134.15|137.51|134.15|137.4|134.04|0
1651537630000|2022-05-03 00:27:10|137.46|134.1|137.57|134.21|137.57|134.21|137.46|134.1|0
1651537640000|2022-05-03 00:27:20|137.35|133.99|137.35|133.99|137.4|134.04|137.35|133.99|0
1651537650000|2022-05-03 00:27:30|137.24|133.88|137.35|133.99|137.35|133.99|137.24|133.88|0
1651537660000|2022-05-03 00:27:40|137.24|133.88|137.24|133.88|137.24|133.88|137.24|133.88|0
1651537670000|2022-05-03 00:27:50|137.13|133.77|137.24|133.88|137.24|133.88|137.13|133.77|0
1651537680000|2022-05-03 00:28:00|137.13|133.77|137.18|133.82|137.18|133.82|137.13|133.77|0
1651537690000|2022-05-03 00:28:10|137.13|133.77|137.24|133.88|137.24|133.88|137.13|133.77|0
1651537700000|2022-05-03 00:28:20|137.35|133.99|137.46|134.1|137.46|134.1|137.35|133.99|0
1651537710000|2022-05-03 00:28:30|137.4|134.04|137.46|134.1|137.46|134.1|137.4|134.04|0
1651537730000|2022-05-03 00:28:50|137.57|134.21|137.57|134.21|137.57|134.21|137.57|134.21|0
1651537740000|2022-05-03 00:29:00|137.56|134.2|137.51|134.15|137.56|134.2|137.51|134.15|0
1651537750000|2022-05-03 00:29:10|137.46|134.1|137.46|134.1|137.46|134.1|137.46|134.1|0
1651537760000|2022-05-03 00:29:20|137.51|134.15|137.51|134.15|137.51|134.15|137.51|134.15|0
1651537770000|2022-05-03 00:29:30|137.56|134.2|137.73|134.37|137.73|134.37|137.56|134.2|0
1651537780000|2022-05-03 00:29:40|137.78|134.42|138.11|134.75|138.11|134.75|137.73|134.37|0
1651537790000|2022-05-03 00:29:50|138.05|134.69|138|134.64|138.05|134.69|138|134.64|0
1651537800000|2022-05-03 00:30:00|138.05|134.69|138.22|134.86|138.27|134.91|138.05|134.69|0
1651537810000|2022-05-03 00:30:10|138.11|134.75|138.11|134.75|138.11|134.75|138.11|134.75|0
1651537820000|2022-05-03 00:30:20|138.05|134.69|137.89|134.53|138.05|134.69|137.89|134.53|0
1651537830000|2022-05-03 00:30:30|138|134.64|137.94|134.58|138|134.64|137.94|134.58|0
1651537840000|2022-05-03 00:30:40|137.89|134.53|137.89|134.53|137.89|134.53|137.89|134.53|0
1651537850000|2022-05-03 00:30:50|137.83|134.47|137.78|134.42|137.89|134.53|137.78|134.42|0
1651537860000|2022-05-03 00:31:00|137.83|134.47|137.89|134.53|137.89|134.53|137.83|134.47|0
1651537870000|2022-05-03 00:31:10|138|134.64|137.89|134.53|138|134.64|137.89|134.53|0
1651537880000|2022-05-03 00:31:20|138|134.64|137.94|134.58|138|134.64|137.94|134.58|0
1651537890000|2022-05-03 00:31:30|138|134.64|137.94|134.58|138|134.64|137.94|134.58|0
1651537900000|2022-05-03 00:31:40|137.89|134.53|138|134.64|138|134.64|137.89|134.53|0
1651537910000|2022-05-03 00:31:50|137.89|134.53|138|134.64|138|134.64|137.89|134.53|0
1651537920000|2022-05-03 00:32:00|138.11|134.75|138.16|134.8|138.16|134.8|138.11|134.75|0
1651537930000|2022-05-03 00:32:10|138.43|135.07|138.38|135.02|138.43|135.07|138.38|135.02|0
1651537940000|2022-05-03 00:32:20|138.32|134.96|138.32|134.96|138.43|135.07|138.21|134.85|0
1651537950000|2022-05-03 00:32:30|138.27|134.91|138.43|135.07|138.43|135.07|138.27|134.91|0
1651537960000|2022-05-03 00:32:40|138.49|135.13|138.32|134.96|138.54|135.18|138.32|134.96|0
1651537970000|2022-05-03 00:32:50|138.43|135.07|138.87|135.51|138.87|135.51|138.43|135.07|0
1651537980000|2022-05-03 00:33:00|138.98|135.62|138.87|135.51|139.09|135.73|138.87|135.51|0
1651537990000|2022-05-03 00:33:10|138.76|135.4|139.2|135.84|139.2|135.84|138.76|135.4|0
1651538000000|2022-05-03 00:33:20|139.31|135.95|139.53|136.17|139.53|136.17|139.31|135.95|0
1651538010000|2022-05-03 00:33:30|139.42|136.06|139.53|136.17|139.53|136.17|139.42|136.06|0
1651538020000|2022-05-03 00:33:40|139.8|136.44|139.69|136.33|139.8|136.44|139.63|136.27|0
1651538030000|2022-05-03 00:33:50|139.74|136.38|139.42|136.06|139.74|136.38|139.42|136.06|0
1651538040000|2022-05-03 00:34:00|139.47|136.11|139.36|136|139.52|136.16|139.36|136|0
1651538050000|2022-05-03 00:34:10|139.42|136.06|139.63|136.27|139.63|136.27|139.42|136.06|0
1651538060000|2022-05-03 00:34:20|139.52|136.16|139.52|136.16|139.63|136.27|139.52|136.16|0
1651538070000|2022-05-03 00:34:30|139.63|136.27|139.52|136.16|139.63|136.27|139.52|136.16|0
1651538080000|2022-05-03 00:34:40|139.47|136.11|139.58|136.22|139.63|136.27|139.47|136.11|0
1651538090000|2022-05-03 00:34:50|139.47|136.11|139.41|136.05|139.52|136.16|139.41|136.05|0
1651538100000|2022-05-03 00:35:00|139.58|136.22|139.74|136.38|139.74|136.38|139.58|136.22|0
1651538110000|2022-05-03 00:35:10|139.8|136.44|139.85|136.49|139.85|136.49|139.74|136.38|0
1651538120000|2022-05-03 00:35:20|139.74|136.38|140.18|136.82|140.18|136.82|139.74|136.38|0
1651538130000|2022-05-03 00:35:30|140.29|136.93|140.24|136.88|140.29|136.93|140.18|136.82|0
1651538140000|2022-05-03 00:35:40|140.4|137.04|140.51|137.15|140.51|137.15|140.4|137.04|0
1651538150000|2022-05-03 00:35:50|140.34|136.98|140.4|137.04|140.4|137.04|140.34|136.98|0
1651538160000|2022-05-03 00:36:00|140.51|137.15|140.73|137.37|140.73|137.37|140.51|137.15|0
1651538170000|2022-05-03 00:36:10|140.62|137.26|140.18|136.82|140.62|137.26|140.18|136.82|0
1651538180000|2022-05-03 00:36:20|140.29|136.93|140.4|137.04|140.4|137.04|140.29|136.93|0
1651538190000|2022-05-03 00:36:30|140.18|136.82|140.01|136.65|140.18|136.82|140.01|136.65|0
1651538200000|2022-05-03 00:36:40|140.07|136.71|140.01|136.65|140.18|136.82|139.96|136.6|0
1651538210000|2022-05-03 00:36:50|140.07|136.71|140.07|136.71|140.18|136.82|140.01|136.65|0
1651538220000|2022-05-03 00:37:00|140.12|136.76|140.18|136.82|140.18|136.82|140.12|136.76|0
1651538230000|2022-05-03 00:37:10|140.07|136.71|139.85|136.49|140.07|136.71|139.85|136.49|0
1651538240000|2022-05-03 00:37:20|139.79|136.43|139.74|136.38|139.79|136.43|139.74|136.38|0
1651538250000|2022-05-03 00:37:30|139.79|136.43|139.74|136.38|139.79|136.43|139.74|136.38|0
1651538260000|2022-05-03 00:37:40|139.85|136.49|139.79|136.43|139.85|136.49|139.79|136.43|0
1651538270000|2022-05-03 00:37:50|139.85|136.49|139.96|136.6|139.96|136.6|139.85|136.49|0
1651538280000|2022-05-03 00:38:00|139.9|136.54|139.96|136.6|139.96|136.6|139.9|136.54|0
1651538290000|2022-05-03 00:38:10|139.9|136.54|139.74|136.38|139.9|136.54|139.74|136.38|0
1651538300000|2022-05-03 00:38:20|139.79|136.43|139.96|136.6|139.96|136.6|139.79|136.43|0
1651538310000|2022-05-03 00:38:30|139.9|136.54|139.9|136.54|139.9|136.54|139.85|136.49|0
1651538320000|2022-05-03 00:38:40|139.74|136.38|139.96|136.6|139.96|136.6|139.74|136.38|0
1651538330000|2022-05-03 00:38:50|139.74|136.38|139.74|136.38|139.74|136.38|139.74|136.38|0
1651538340000|2022-05-03 00:39:00|139.85|136.49|139.85|136.49|139.85|136.49|139.85|136.49|0
1651538360000|2022-05-03 00:39:20|139.74|136.38|139.74|136.38|139.74|136.38|139.74|136.38|0
1651538380000|2022-05-03 00:39:40|139.63|136.27|139.63|136.27|139.63|136.27|139.63|136.27|0
1651538400000|2022-05-03 00:40:00|139.85|136.49|139.96|136.6|139.96|136.6|139.85|136.49|0
1651538410000|2022-05-03 00:40:10|139.9|136.54|139.96|136.6|139.96|136.6|139.9|136.54|0
1651538420000|2022-05-03 00:40:20|139.85|136.49|139.85|136.49|139.85|136.49|139.74|136.38|0
1651538430000|2022-05-03 00:40:30|139.96|136.6|139.85|136.49|139.96|136.6|139.85|136.49|0
1651538440000|2022-05-03 00:40:40|139.9|136.54|139.96|136.6|139.96|136.6|139.9|136.54|0
1651538450000|2022-05-03 00:40:50|139.85|136.49|139.85|136.49|139.85|136.49|139.85|136.49|0
1651538460000|2022-05-03 00:41:00|139.74|136.38|139.63|136.27|139.74|136.38|139.63|136.27|0
1651538470000|2022-05-03 00:41:10|139.79|136.43|139.74|136.38|139.79|136.43|139.74|136.38|0
1651538480000|2022-05-03 00:41:20|139.85|136.49|139.85|136.49|139.85|136.49|139.85|136.49|0
1651538490000|2022-05-03 00:41:30|139.74|136.38|139.85|136.49|139.85|136.49|139.74|136.38|0
1651538510000|2022-05-03 00:41:50|139.74|136.38|139.74|136.38|139.74|136.38|139.74|136.38|0
1651538540000|2022-05-03 00:42:20|139.85|136.49|139.85|136.49|139.85|136.49|139.85|136.49|0
1651538560000|2022-05-03 00:42:40|139.74|136.38|139.85|136.49|139.85|136.49|139.74|136.38|0
1651538570000|2022-05-03 00:42:50|139.74|136.38|139.74|136.38|139.85|136.49|139.74|136.38|0
1651538590000|2022-05-03 00:43:10|139.85|136.49|139.85|136.49|139.85|136.49|139.85|136.49|0
1651538600000|2022-05-03 00:43:20|139.96|136.6|139.96|136.6|139.96|136.6|139.96|136.6|0
1651538610000|2022-05-03 00:43:30|140.4|137.04|140.73|137.37|140.84|137.48|140.4|137.04|0
1651538620000|2022-05-03 00:43:40|140.84|137.48|140.73|137.37|140.84|137.48|140.73|137.37|0
1651538630000|2022-05-03 00:43:50|140.62|137.26|140.73|137.37|140.73|137.37|140.62|137.26|0
1651538640000|2022-05-03 00:44:00|140.84|137.48|140.95|137.59|141.06|137.7|140.84|137.48|0
1651538650000|2022-05-03 00:44:10|141|137.64|140.62|137.26|141.11|137.75|140.62|137.26|0
1651538660000|2022-05-03 00:44:20|140.51|137.15|140.56|137.2|140.56|137.2|140.51|137.15|0
1651538670000|2022-05-03 00:44:30|140.5|137.14|140.61|137.25|140.62|137.26|140.5|137.14|0
1651538680000|2022-05-03 00:44:40|140.73|137.37|140.73|137.37|140.84|137.48|140.73|137.37|0
1651538690000|2022-05-03 00:44:50|140.72|137.36|140.89|137.53|140.95|137.59|140.72|137.36|0
1651538700000|2022-05-03 00:45:00|141.17|137.81|141.28|137.92|141.39|138.03|141.17|137.81|0
1651538710000|2022-05-03 00:45:10|141.17|137.81|141.28|137.92|141.28|137.92|141.11|137.75|0
1651538720000|2022-05-03 00:45:20|141.39|138.03|141.5|138.14|141.5|138.14|141.39|138.03|0
1651538730000|2022-05-03 00:45:30|141.61|138.25|141.72|138.36|141.72|138.36|141.39|138.03|0
1651538740000|2022-05-03 00:45:40|141.83|138.47|141.61|138.25|141.83|138.47|141.61|138.25|0
1651538750000|2022-05-03 00:45:50|141.39|138.03|141.61|138.25|141.61|138.25|141.39|138.03|0
1651538760000|2022-05-03 00:46:00|141.55|138.19|141.66|138.3|141.66|138.3|141.55|138.19|0
1651538770000|2022-05-03 00:46:10|141.61|138.25|141.94|138.58|141.94|138.58|141.61|138.25|0
1651538780000|2022-05-03 00:46:20|141.83|138.47|142.49|139.13|142.49|139.13|141.83|138.47|0
1651538790000|2022-05-03 00:46:30|142.38|139.02|142.61|139.25|142.61|139.25|142.38|139.02|0
1651538800000|2022-05-03 00:46:40|142.38|139.02|142.38|139.02|142.38|139.02|142.38|139.02|0
1651538810000|2022-05-03 00:46:50|142.27|138.91|141.94|138.58|142.27|138.91|141.94|138.58|0
1651538820000|2022-05-03 00:47:00|141.99|138.63|142.05|138.69|142.05|138.69|141.99|138.63|0
1651538830000|2022-05-03 00:47:10|142.16|138.8|141.94|138.58|142.16|138.8|141.94|138.58|0
1651538840000|2022-05-03 00:47:20|142.05|138.69|142.05|138.69|142.05|138.69|142.05|138.69|0
1651538850000|2022-05-03 00:47:30|142.1|138.74|142.1|138.74|142.16|138.8|142.1|138.74|0
1651538860000|2022-05-03 00:47:40|142.05|138.69|142.05|138.69|142.1|138.74|142.05|138.69|0
1651538890000|2022-05-03 00:48:10|141.94|138.58|142.05|138.69|142.05|138.69|141.94|138.58|0
1651538910000|2022-05-03 00:48:30|141.99|138.63|142.05|138.69|142.05|138.69|141.99|138.63|0
1651538920000|2022-05-03 00:48:40|142.16|138.8|142.16|138.8|142.16|138.8|142.16|138.8|0
1651538930000|2022-05-03 00:48:50|142.05|138.69|141.94|138.58|142.05|138.69|141.94|138.58|0
1651538940000|2022-05-03 00:49:00|141.72|138.36|141.88|138.52|141.99|138.63|141.72|138.36|0
1651538950000|2022-05-03 00:49:10|141.94|138.58|142.05|138.69|142.05|138.69|141.94|138.58|0
1651538960000|2022-05-03 00:49:20|141.94|138.58|141.94|138.58|142.05|138.69|141.94|138.58|0
1651538970000|2022-05-03 00:49:30|142.16|138.8|142.1|138.74|142.16|138.8|142.1|138.74|0
1651538980000|2022-05-03 00:49:40|141.99|138.63|141.94|138.58|141.99|138.63|141.94|138.58|0
1651539000000|2022-05-03 00:50:00|142.05|138.69|141.94|138.58|142.1|138.74|141.94|138.58|0
1651539010000|2022-05-03 00:50:10|141.88|138.52|141.88|138.52|141.88|138.52|141.88|138.52|0
1651539020000|2022-05-03 00:50:20|141.94|138.58|141.83|138.47|141.94|138.58|141.83|138.47|0
1651539030000|2022-05-03 00:50:30|141.77|138.41|141.71|138.35|141.77|138.41|141.71|138.35|0
1651539040000|2022-05-03 00:50:40|141.77|138.41|141.77|138.41|141.77|138.41|141.77|138.41|0
1651539050000|2022-05-03 00:50:50|141.71|138.35|141.71|138.35|141.77|138.41|141.71|138.35|0
1651539060000|2022-05-03 00:51:00|141.6|138.24|141.6|138.24|141.6|138.24|141.6|138.24|0
1651539070000|2022-05-03 00:51:10|141.55|138.19|141.38|138.02|141.55|138.19|141.38|138.02|0
1651539090000|2022-05-03 00:51:30|141.49|138.13|141.49|138.13|141.49|138.13|141.49|138.13|0
1651539110000|2022-05-03 00:51:50|141.6|138.24|141.6|138.24|141.6|138.24|141.6|138.24|0
1651539120000|2022-05-03 00:52:00|141.71|138.35|141.6|138.24|141.71|138.35|141.6|138.24|0
1651539130000|2022-05-03 00:52:10|141.71|138.35|141.66|138.3|141.71|138.35|141.66|138.3|0
1651539140000|2022-05-03 00:52:20|141.6|138.24|141.49|138.13|141.6|138.24|141.49|138.13|0
1651539150000|2022-05-03 00:52:30|141.38|138.02|141.49|138.13|141.54|138.18|141.38|138.02|0
1651539160000|2022-05-03 00:52:40|141.54|138.18|141.6|138.24|141.6|138.24|141.49|138.13|0
1651539170000|2022-05-03 00:52:50|141.71|138.35|141.71|138.35|141.71|138.35|141.71|138.35|0
1651539180000|2022-05-03 00:53:00|141.82|138.46|141.71|138.35|141.82|138.46|141.71|138.35|0
1651539190000|2022-05-03 00:53:10|141.82|138.46|141.88|138.52|141.88|138.52|141.82|138.46|0
1651539200000|2022-05-03 00:53:20|141.93|138.57|141.93|138.57|141.93|138.57|141.93|138.57|0
1651539210000|2022-05-03 00:53:30|141.99|138.63|142.04|138.68|142.04|138.68|141.99|138.63|0
1651539220000|2022-05-03 00:53:40|141.93|138.57|141.93|138.57|141.93|138.57|141.93|138.57|0
1651539230000|2022-05-03 00:53:50|141.99|138.63|141.93|138.57|141.99|138.63|141.93|138.57|0
1651539240000|2022-05-03 00:54:00|141.82|138.46|141.82|138.46|141.82|138.46|141.82|138.46|0
1651539250000|2022-05-03 00:54:10|141.93|138.57|141.82|138.46|141.99|138.63|141.82|138.46|0
1651539260000|2022-05-03 00:54:20|141.88|138.52|141.82|138.46|141.88|138.52|141.82|138.46|0
1651539270000|2022-05-03 00:54:30|141.49|138.13|141.54|138.18|141.6|138.24|141.49|138.13|0
1651539280000|2022-05-03 00:54:40|141.49|138.13|141.49|138.13|141.49|138.13|141.49|138.13|0
1651539300000|2022-05-03 00:55:00|141.54|138.18|141.71|138.35|141.71|138.35|141.54|138.18|0
1651539310000|2022-05-03 00:55:10|141.6|138.24|141.65|138.29|141.71|138.35|141.6|138.24|0
1651539320000|2022-05-03 00:55:20|141.71|138.35|141.54|138.18|141.71|138.35|141.54|138.18|0
1651539330000|2022-05-03 00:55:30|141.49|138.13|141.49|138.13|141.49|138.13|141.49|138.13|0
1651539340000|2022-05-03 00:55:40|141.6|138.24|141.49|138.13|141.6|138.24|141.49|138.13|0
1651539350000|2022-05-03 00:55:50|141.32|137.96|141.27|137.91|141.32|137.96|141.27|137.91|0
1651539360000|2022-05-03 00:56:00|141.38|138.02|141.38|138.02|141.38|138.02|141.27|137.91|0
1651539370000|2022-05-03 00:56:10|141.49|138.13|141.49|138.13|141.49|138.13|141.49|138.13|0
1651539380000|2022-05-03 00:56:20|141.6|138.24|141.6|138.24|141.6|138.24|141.6|138.24|0
1651539390000|2022-05-03 00:56:30|141.49|138.13|141.49|138.13|141.49|138.13|141.49|138.13|0
1651539400000|2022-05-03 00:56:40|141.6|138.24|141.6|138.24|141.6|138.24|141.6|138.24|0
1651539420000|2022-05-03 00:57:00|141.49|138.13|141.49|138.13|141.49|138.13|141.49|138.13|0
1651539430000|2022-05-03 00:57:10|141.38|138.02|141.38|138.02|141.49|138.13|141.38|138.02|0
1651539440000|2022-05-03 00:57:20|141.43|138.07|141.27|137.91|141.43|138.07|141.27|137.91|0
1651539450000|2022-05-03 00:57:30|141.16|137.8|141.21|137.85|141.21|137.85|141.16|137.8|0
1651539460000|2022-05-03 00:57:40|141.16|137.8|141.16|137.8|141.16|137.8|141.16|137.8|0
1651539480000|2022-05-03 00:58:00|141.1|137.74|141.21|137.85|141.21|137.85|141.1|137.74|0
1651539490000|2022-05-03 00:58:10|141.27|137.91|141.15|137.79|141.27|137.91|141.15|137.79|0
1651539500000|2022-05-03 00:58:20|141.1|137.74|141.27|137.91|141.27|137.91|141.1|137.74|0
1651539520000|2022-05-03 00:58:40|141.38|138.02|141.38|138.02|141.38|138.02|141.27|137.91|0
1651539530000|2022-05-03 00:58:50|141.49|138.13|141.43|138.07|141.49|138.13|141.43|138.07|0
1651539540000|2022-05-03 00:59:00|141.49|138.13|141.54|138.18|141.54|138.18|141.49|138.13|0
1651539550000|2022-05-03 00:59:10|141.49|138.13|141.21|137.85|141.49|138.13|141.21|137.85|0
1651539560000|2022-05-03 00:59:20|141.1|137.74|141.1|137.74|141.1|137.74|141.1|137.74|0
1651539570000|2022-05-03 00:59:30|141.15|137.79|141.1|137.74|141.15|137.79|141.1|137.74|0
1651539580000|2022-05-03 00:59:40|141.15|137.79|141.37|138.01|141.37|138.01|141.15|137.79|0
1651539590000|2022-05-03 00:59:50|141.32|137.96|141.43|138.07|141.43|138.07|141.32|137.96|0
1651539600000|2022-05-03 01:00:00|141.04|137.68|141.04|137.68|141.04|137.68|141.04|137.68|0
1651539610000|2022-05-03 01:00:10|141.26|137.9|141.26|137.9|141.26|137.9|141.26|137.9|0
1651539620000|2022-05-03 01:00:20|141.15|137.79|141.21|137.85|141.21|137.85|141.15|137.79|0
1651539630000|2022-05-03 01:00:30|141.15|137.79|141.15|137.79|141.21|137.85|141.15|137.79|0
1651539640000|2022-05-03 01:00:40|141.21|137.85|141.26|137.9|141.26|137.9|141.21|137.85|0
1651539650000|2022-05-03 01:00:50|141.37|138.01|141.37|138.01|141.37|138.01|141.37|138.01|0
1651539660000|2022-05-03 01:01:00|141.48|138.12|141.59|138.23|141.71|138.35|141.48|138.12|0
1651539670000|2022-05-03 01:01:10|141.82|138.46|141.98|138.62|141.98|138.62|141.76|138.4|0
1651539680000|2022-05-03 01:01:20|141.93|138.57|141.82|138.46|141.93|138.57|141.82|138.46|0
1651539690000|2022-05-03 01:01:30|141.71|138.35|141.82|138.46|141.82|138.46|141.71|138.35|0
1651539710000|2022-05-03 01:01:50|141.93|138.57|141.98|138.62|142.04|138.68|141.93|138.57|0
1651539720000|2022-05-03 01:02:00|141.93|138.57|142.04|138.68|142.04|138.68|141.93|138.57|0
1651539730000|2022-05-03 01:02:10|141.93|138.57|141.93|138.57|141.93|138.57|141.93|138.57|0
1651539740000|2022-05-03 01:02:20|142.04|138.68|142.04|138.68|142.04|138.68|142.04|138.68|0
1651539760000|2022-05-03 01:02:40|141.81|138.45|141.87|138.51|141.87|138.51|141.81|138.45|0
1651539770000|2022-05-03 01:02:50|141.81|138.45|141.59|138.23|141.81|138.45|141.59|138.23|0
1651539780000|2022-05-03 01:03:00|141.7|138.34|141.59|138.23|141.7|138.34|141.59|138.23|0
1651539790000|2022-05-03 01:03:10|141.65|138.29|141.48|138.12|141.65|138.29|141.48|138.12|0
1651539800000|2022-05-03 01:03:20|141.54|138.18|141.59|138.23|141.59|138.23|141.54|138.18|0
1651539810000|2022-05-03 01:03:30|141.7|138.34|141.65|138.29|141.7|138.34|141.65|138.29|0
1651539820000|2022-05-03 01:03:40|141.7|138.34|141.7|138.34|141.7|138.34|141.7|138.34|0
1651539830000|2022-05-03 01:03:50|141.81|138.45|141.7|138.34|141.81|138.45|141.7|138.34|0
1651539840000|2022-05-03 01:04:00|141.65|138.29|141.7|138.34|141.7|138.34|141.65|138.29|0
1651539850000|2022-05-03 01:04:10|141.76|138.4|141.81|138.45|141.81|138.45|141.7|138.34|0
1651539860000|2022-05-03 01:04:20|142.04|138.68|142.15|138.79|142.15|138.79|142.04|138.68|0
1651539870000|2022-05-03 01:04:30|142.09|138.73|141.98|138.62|142.09|138.73|141.98|138.62|0
1651539880000|2022-05-03 01:04:40|142.03|138.67|142.03|138.67|142.03|138.67|142.03|138.67|0
1651539890000|2022-05-03 01:04:50|142.09|138.73|142.03|138.67|142.09|138.73|142.03|138.67|0
1651539900000|2022-05-03 01:05:00|141.98|138.62|142.03|138.67|142.03|138.67|141.98|138.62|0
1651539910000|2022-05-03 01:05:10|141.98|138.62|141.92|138.56|141.98|138.62|141.92|138.56|0
1651539930000|2022-05-03 01:05:30|141.81|138.45|141.87|138.51|141.87|138.51|141.81|138.45|0
1651539940000|2022-05-03 01:05:40|141.92|138.56|141.92|138.56|141.92|138.56|141.92|138.56|0
1651539950000|2022-05-03 01:05:50|141.98|138.62|141.98|138.62|141.98|138.62|141.92|138.56|0
1651539960000|2022-05-03 01:06:00|141.92|138.56|141.81|138.45|141.92|138.56|141.81|138.45|0
1651539970000|2022-05-03 01:06:10|141.92|138.56|141.87|138.51|141.92|138.56|141.87|138.51|0
1651539980000|2022-05-03 01:06:20|141.86|138.5|141.81|138.45|141.86|138.5|141.81|138.45|0
1651539990000|2022-05-03 01:06:30|141.7|138.34|141.64|138.28|141.7|138.34|141.59|138.23|0
1651540000000|2022-05-03 01:06:40|141.48|138.12|141.48|138.12|141.48|138.12|141.48|138.12|0
1651540010000|2022-05-03 01:06:50|141.42|138.06|141.37|138.01|141.42|138.06|141.37|138.01|0
1651540020000|2022-05-03 01:07:00|141.48|138.12|141.59|138.23|141.59|138.23|141.48|138.12|0
1651540030000|2022-05-03 01:07:10|141.7|138.34|141.59|138.23|141.7|138.34|141.59|138.23|0
1651540040000|2022-05-03 01:07:20|141.42|138.06|141.37|138.01|141.42|138.06|141.37|138.01|0
1651540050000|2022-05-03 01:07:30|141.48|138.12|141.48|138.12|141.48|138.12|141.42|138.06|0
1651540060000|2022-05-03 01:07:40|141.42|138.06|141.04|137.68|141.42|138.06|141.04|137.68|0
1651540070000|2022-05-03 01:07:50|140.93|137.57|140.98|137.62|140.98|137.62|140.93|137.57|0
1651540080000|2022-05-03 01:08:00|140.93|137.57|141.15|137.79|141.15|137.79|140.82|137.46|0
1651540090000|2022-05-03 01:08:10|140.93|137.57|140.98|137.62|141.04|137.68|140.93|137.57|0
1651540100000|2022-05-03 01:08:20|140.93|137.57|140.93|137.57|141.04|137.68|140.93|137.57|0
1651540110000|2022-05-03 01:08:30|141.15|137.79|141.15|137.79|141.15|137.79|141.15|137.79|0
1651540120000|2022-05-03 01:08:40|141.2|137.84|141.15|137.79|141.2|137.84|141.15|137.79|0
1651540130000|2022-05-03 01:08:50|141.2|137.84|141.26|137.9|141.26|137.9|141.2|137.84|0
1651540140000|2022-05-03 01:09:00|141.15|137.79|141.15|137.79|141.15|137.79|140.93|137.57|0
1651540150000|2022-05-03 01:09:10|141.09|137.73|141.37|138.01|141.37|138.01|141.09|137.73|0
1651540160000|2022-05-03 01:09:20|141.04|137.68|141.09|137.73|141.09|137.73|141.04|137.68|0
1651540170000|2022-05-03 01:09:30|141.2|137.84|141.26|137.9|141.26|137.9|141.15|137.79|0
1651540180000|2022-05-03 01:09:40|141.37|138.01|141.42|138.06|141.42|138.06|141.37|138.01|0
1651540190000|2022-05-03 01:09:50|141.37|138.01|141.26|137.9|141.42|138.06|141.26|137.9|0
1651540200000|2022-05-03 01:10:00|141.37|138.01|141.37|138.01|141.37|138.01|141.26|137.9|0
1651540210000|2022-05-03 01:10:10|141.48|138.12|141.48|138.12|141.48|138.12|141.48|138.12|0
1651540220000|2022-05-03 01:10:20|141.37|138.01|141.03|137.67|141.37|138.01|141.03|137.67|0
1651540230000|2022-05-03 01:10:30|141.14|137.78|141.31|137.95|141.31|137.95|141.14|137.78|0
1651540240000|2022-05-03 01:10:40|141.26|137.9|141.03|137.67|141.26|137.9|141.03|137.67|0
1651540250000|2022-05-03 01:10:50|141.14|137.78|141.14|137.78|141.14|137.78|141.14|137.78|0
1651540260000|2022-05-03 01:11:00|141.03|137.67|141.03|137.67|141.09|137.73|141.03|137.67|0
1651540270000|2022-05-03 01:11:10|140.92|137.56|140.7|137.34|140.92|137.56|140.7|137.34|0
1651540280000|2022-05-03 01:11:20|140.59|137.23|140.48|137.12|140.7|137.34|140.48|137.12|0
1651540290000|2022-05-03 01:11:30|140.37|137.01|140.42|137.06|140.42|137.06|140.37|137.01|0
1651540300000|2022-05-03 01:11:40|140.37|137.01|140.48|137.12|140.48|137.12|140.37|137.01|0
1651540310000|2022-05-03 01:11:50|140.37|137.01|140.48|137.12|140.48|137.12|140.37|137.01|0
1651540320000|2022-05-03 01:12:00|140.37|137.01|140.26|136.9|140.37|137.01|140.26|136.9|0
1651540330000|2022-05-03 01:12:10|140.37|137.01|140.37|137.01|140.37|137.01|140.37|137.01|0
1651540350000|2022-05-03 01:12:30|140.48|137.12|140.48|137.12|140.48|137.12|140.48|137.12|0
1651540370000|2022-05-03 01:12:50|140.37|137.01|140.37|137.01|140.37|137.01|140.37|137.01|0
1651540380000|2022-05-03 01:13:00|140.26|136.9|140.26|136.9|140.26|136.9|140.26|136.9|0
1651540390000|2022-05-03 01:13:10|140.15|136.79|140.15|136.79|140.15|136.79|140.04|136.68|0
1651540400000|2022-05-03 01:13:20|140.04|136.68|140.04|136.68|140.04|136.68|140.04|136.68|0
1651540410000|2022-05-03 01:13:30|139.93|136.57|139.93|136.57|139.93|136.57|139.93|136.57|0
1651540420000|2022-05-03 01:13:40|140.04|136.68|139.98|136.62|140.04|136.68|139.93|136.57|0
1651540430000|2022-05-03 01:13:50|140.04|136.68|140.15|136.79|140.15|136.79|140.04|136.68|0
1651540440000|2022-05-03 01:14:00|139.93|136.57|140.09|136.73|140.09|136.73|139.93|136.57|0
1651540450000|2022-05-03 01:14:10|140.15|136.79|140.26|136.9|140.26|136.9|140.15|136.79|0
1651540460000|2022-05-03 01:14:20|140.2|136.84|140.04|136.68|140.26|136.9|140.04|136.68|0
1651540470000|2022-05-03 01:14:30|140.2|136.84|140.15|136.79|140.2|136.84|140.15|136.79|0
1651540480000|2022-05-03 01:14:40|140.2|136.84|140.2|136.84|140.2|136.84|140.2|136.84|0
1651540490000|2022-05-03 01:14:50|140.26|136.9|140.26|136.9|140.26|136.9|140.26|136.9|0
1651540500000|2022-05-03 01:15:00|140.15|136.79|140.37|137.01|140.37|137.01|140.15|136.79|0
1651540510000|2022-05-03 01:15:10|140.42|137.06|140.37|137.01|140.42|137.06|140.37|137.01|0
1651540520000|2022-05-03 01:15:20|140.26|136.9|140.15|136.79|140.26|136.9|140.15|136.79|0
1651540530000|2022-05-03 01:15:30|140.26|136.9|139.93|136.57|140.26|136.9|139.93|136.57|0
1651540540000|2022-05-03 01:15:40|139.82|136.46|139.98|136.62|139.98|136.62|139.71|136.35|0
1651540550000|2022-05-03 01:15:50|139.93|136.57|139.82|136.46|139.93|136.57|139.82|136.46|0
1651540560000|2022-05-03 01:16:00|139.76|136.4|139.65|136.29|139.76|136.4|139.65|136.29|0
1651540570000|2022-05-03 01:16:10|139.6|136.24|139.49|136.13|139.6|136.24|139.49|136.13|0
1651540590000|2022-05-03 01:16:30|139.6|136.24|139.49|136.13|139.6|136.24|139.49|136.13|0
1651540600000|2022-05-03 01:16:40|139.54|136.18|139.71|136.35|139.71|136.35|139.54|136.18|0
1651540610000|2022-05-03 01:16:50|139.6|136.24|139.6|136.24|139.71|136.35|139.6|136.24|0
1651540620000|2022-05-03 01:17:00|139.65|136.29|139.71|136.35|139.71|136.35|139.6|136.24|0
1651540630000|2022-05-03 01:17:10|139.6|136.24|139.38|136.02|139.6|136.24|139.38|136.02|0
1651540640000|2022-05-03 01:17:20|139.27|135.91|139.54|136.18|139.54|136.18|139.27|135.91|0
1651540650000|2022-05-03 01:17:30|139.49|136.13|139.49|136.13|139.49|136.13|139.49|136.13|0
1651540660000|2022-05-03 01:17:40|139.43|136.07|139.49|136.13|139.49|136.13|139.43|136.07|0
1651540670000|2022-05-03 01:17:50|139.6|136.24|139.49|136.13|139.6|136.24|139.43|136.07|0
1651540680000|2022-05-03 01:18:00|139.65|136.29|139.76|136.4|139.76|136.4|139.65|136.29|0
1651540690000|2022-05-03 01:18:10|139.82|136.46|139.38|136.02|139.82|136.46|139.38|136.02|0
1651540700000|2022-05-03 01:18:20|139.49|136.13|139.38|136.02|139.49|136.13|139.38|136.02|0
1651540710000|2022-05-03 01:18:30|139.49|136.13|139.43|136.07|139.49|136.13|139.38|136.02|0
1651540720000|2022-05-03 01:18:40|139.49|136.13|139.38|136.02|139.49|136.13|139.38|136.02|0
1651540730000|2022-05-03 01:18:50|139.49|136.13|139.49|136.13|139.49|136.13|139.49|136.13|0
1651540740000|2022-05-03 01:19:00|139.38|136.02|139.38|136.02|139.38|136.02|139.38|136.02|0
1651540750000|2022-05-03 01:19:10|139.05|135.69|139.05|135.69|139.05|135.69|139.05|135.69|0
1651540760000|2022-05-03 01:19:20|138.94|135.58|138.83|135.47|138.94|135.58|138.83|135.47|0
1651540770000|2022-05-03 01:19:30|138.72|135.36|138.72|135.36|138.83|135.47|138.72|135.36|0
1651540780000|2022-05-03 01:19:40|138.77|135.41|138.61|135.25|138.77|135.41|138.61|135.25|0
1651540790000|2022-05-03 01:19:50|138.55|135.19|138.55|135.19|138.55|135.19|138.55|135.19|0
1651540800000|2022-05-03 01:20:00|138.5|135.14|138.61|135.25|138.61|135.25|138.5|135.14|0
1651540810000|2022-05-03 01:20:10|138.55|135.19|138.83|135.47|138.83|135.47|138.55|135.19|0
1651540830000|2022-05-03 01:20:30|138.72|135.36|138.72|135.36|138.72|135.36|138.61|135.25|0
1651540840000|2022-05-03 01:20:40|138.77|135.41|138.94|135.58|138.94|135.58|138.77|135.41|0
1651540850000|2022-05-03 01:20:50|139.05|135.69|139.05|135.69|139.05|135.69|139.05|135.69|0
1651540860000|2022-05-03 01:21:00|138.94|135.58|139.16|135.8|139.16|135.8|138.94|135.58|0
1651540870000|2022-05-03 01:21:10|139.27|135.91|139.32|135.96|139.32|135.96|139.16|135.8|0
1651540880000|2022-05-03 01:21:20|139.38|136.02|139.27|135.91|139.38|136.02|139.27|135.91|0
1651540890000|2022-05-03 01:21:30|139.16|135.8|139.1|135.74|139.16|135.8|139.05|135.69|0
1651540900000|2022-05-03 01:21:40|139.05|135.69|139.05|135.69|139.1|135.74|139.05|135.69|0
1651540910000|2022-05-03 01:21:50|138.99|135.63|139.05|135.69|139.05|135.69|138.99|135.63|0
1651540920000|2022-05-03 01:22:00|138.94|135.58|138.94|135.58|139.05|135.69|138.94|135.58|0
1651540930000|2022-05-03 01:22:10|138.99|135.63|139.1|135.74|139.1|135.74|138.99|135.63|0
1651540940000|2022-05-03 01:22:20|139.16|135.8|139.16|135.8|139.16|135.8|139.16|135.8|0
1651540950000|2022-05-03 01:22:30|139.05|135.69|139.05|135.69|139.05|135.69|139.05|135.69|0
1651540960000|2022-05-03 01:22:40|139.1|135.74|139.1|135.74|139.1|135.74|139.1|135.74|0
1651540970000|2022-05-03 01:22:50|139.16|135.8|139.16|135.8|139.16|135.8|139.16|135.8|0
1651540980000|2022-05-03 01:23:00|139.26|135.9|139.26|135.9|139.26|135.9|139.26|135.9|0
1651540990000|2022-05-03 01:23:10|139.37|136.01|139.7|136.34|139.7|136.34|139.37|136.01|0
1651541000000|2022-05-03 01:23:20|139.59|136.23|139.48|136.12|139.59|136.23|139.48|136.12|0
1651541020000|2022-05-03 01:23:40|139.37|136.01|139.32|135.96|139.37|136.01|139.32|135.96|0
1651541030000|2022-05-03 01:23:50|139.26|135.9|139.32|135.96|139.32|135.96|139.26|135.9|0
1651541040000|2022-05-03 01:24:00|139.26|135.9|139.26|135.9|139.26|135.9|139.26|135.9|0
1651541050000|2022-05-03 01:24:10|139.37|136.01|139.54|136.18|139.54|136.18|139.37|136.01|0
1651541060000|2022-05-03 01:24:20|139.48|136.12|139.59|136.23|139.59|136.23|139.48|136.12|0
1651541070000|2022-05-03 01:24:30|139.48|136.12|139.59|136.23|139.59|136.23|139.48|136.12|0
1651541090000|2022-05-03 01:24:50|139.7|136.34|139.59|136.23|139.7|136.34|139.59|136.23|0
1651541100000|2022-05-03 01:25:00|139.7|136.34|139.37|136.01|139.7|136.34|139.37|136.01|0
1651541110000|2022-05-03 01:25:10|139.43|136.07|139.26|135.9|139.43|136.07|139.26|135.9|0
1651541120000|2022-05-03 01:25:20|139.15|135.79|139.15|135.79|139.15|135.79|139.15|135.79|0
1651541130000|2022-05-03 01:25:30|139.04|135.68|139.15|135.79|139.15|135.79|139.04|135.68|0
1651541140000|2022-05-03 01:25:40|139.21|135.85|139.26|135.9|139.26|135.9|139.21|135.85|0
1651541150000|2022-05-03 01:25:50|139.37|136.01|139.21|135.85|139.37|136.01|139.21|135.85|0
1651541160000|2022-05-03 01:26:00|139.26|135.9|139.37|136.01|139.37|136.01|139.26|135.9|0
1651541170000|2022-05-03 01:26:10|139.42|136.06|139.37|136.01|139.42|136.06|139.37|136.01|0
1651541180000|2022-05-03 01:26:20|139.42|136.06|139.59|136.23|139.59|136.23|139.42|136.06|0
1651541200000|2022-05-03 01:26:40|139.53|136.17|139.53|136.17|139.59|136.23|139.53|136.17|0
1651541210000|2022-05-03 01:26:50|139.48|136.12|139.53|136.17|139.53|136.17|139.48|136.12|0
1651541220000|2022-05-03 01:27:00|139.48|136.12|139.42|136.06|139.53|136.17|139.42|136.06|0
1651541230000|2022-05-03 01:27:10|139.37|136.01|139.26|135.9|139.37|136.01|139.26|135.9|0
1651541240000|2022-05-03 01:27:20|139.2|135.84|139.26|135.9|139.26|135.9|139.2|135.84|0
1651541250000|2022-05-03 01:27:30|139.31|135.95|139.31|135.95|139.31|135.95|139.31|135.95|0
1651541260000|2022-05-03 01:27:40|139.37|136.01|139.31|135.95|139.37|136.01|139.31|135.95|0
1651541270000|2022-05-03 01:27:50|139.26|135.9|139.15|135.79|139.26|135.9|139.15|135.79|0
1651541280000|2022-05-03 01:28:00|139.26|135.9|139.15|135.79|139.26|135.9|139.15|135.79|0
1651541290000|2022-05-03 01:28:10|139.09|135.73|139.2|135.84|139.26|135.9|139.09|135.73|0
1651541300000|2022-05-03 01:28:20|139.15|135.79|139.15|135.79|139.15|135.79|139.15|135.79|0
1651541310000|2022-05-03 01:28:30|139.09|135.73|138.93|135.57|139.09|135.73|138.93|135.57|0
1651541320000|2022-05-03 01:28:40|138.98|135.62|138.98|135.62|139.04|135.68|138.93|135.57|0
1651541330000|2022-05-03 01:28:50|138.93|135.57|139.04|135.68|139.04|135.68|138.93|135.57|0
1651541340000|2022-05-03 01:29:00|139.09|135.73|139.09|135.73|139.09|135.73|139.09|135.73|0
1651541350000|2022-05-03 01:29:10|139.2|135.84|139.48|136.12|139.48|136.12|139.2|135.84|0
1651541360000|2022-05-03 01:29:20|139.37|136.01|139.37|136.01|139.37|136.01|139.37|136.01|0
1651541370000|2022-05-03 01:29:30|139.26|135.9|139.26|135.9|139.26|135.9|139.15|135.79|0
1651541380000|2022-05-03 01:29:40|139.2|135.84|139.2|135.84|139.26|135.9|139.2|135.84|0
1651541390000|2022-05-03 01:29:50|139.26|135.9|139.2|135.84|139.26|135.9|139.2|135.84|0
1651541400000|2022-05-03 01:30:00|139.31|135.95|139.42|136.06|139.42|136.06|139.2|135.84|0
1651541410000|2022-05-03 01:30:10|139.48|136.12|139.48|136.12|139.53|136.17|139.48|136.12|0
1651541420000|2022-05-03 01:30:20|139.37|136.01|139.7|136.34|139.7|136.34|139.37|136.01|0
1651541430000|2022-05-03 01:30:30|139.75|136.39|139.86|136.5|139.86|136.5|139.75|136.39|0
1651541440000|2022-05-03 01:30:40|139.81|136.45|139.81|136.45|139.92|136.56|139.81|136.45|0
1651541450000|2022-05-03 01:30:50|139.92|136.56|139.92|136.56|140.14|136.78|139.92|136.56|0
1651541460000|2022-05-03 01:31:00|139.86|136.5|139.92|136.56|139.92|136.56|139.81|136.45|0
1651541470000|2022-05-03 01:31:10|139.59|136.23|139.59|136.23|139.59|136.23|139.59|136.23|0
1651541480000|2022-05-03 01:31:20|139.75|136.39|139.59|136.23|139.75|136.39|139.59|136.23|0
1651541490000|2022-05-03 01:31:30|139.53|136.17|139.53|136.17|139.59|136.23|139.48|136.12|0
1651541500000|2022-05-03 01:31:40|139.31|135.95|139.26|135.9|139.31|135.95|139.26|135.9|0
1651541510000|2022-05-03 01:31:50|139.2|135.84|139.15|135.79|139.2|135.84|139.15|135.79|0
1651541520000|2022-05-03 01:32:00|139.09|135.73|139.15|135.79|139.15|135.79|138.98|135.62|0
1651541530000|2022-05-03 01:32:10|139.31|135.95|139.26|135.9|139.31|135.95|139.26|135.9|0
1651541540000|2022-05-03 01:32:20|139.31|135.95|139.31|135.95|139.31|135.95|139.31|135.95|0
1651541550000|2022-05-03 01:32:30|139.37|136.01|139.48|136.12|139.59|136.23|139.37|136.01|0
1651541560000|2022-05-03 01:32:40|139.53|136.17|139.59|136.23|139.7|136.34|139.53|136.17|0
1651541570000|2022-05-03 01:32:50|139.69|136.33|139.69|136.33|139.69|136.33|139.69|136.33|0
1651541580000|2022-05-03 01:33:00|139.64|136.28|139.69|136.33|139.69|136.33|139.64|136.28|0
1651541590000|2022-05-03 01:33:10|139.64|136.28|139.58|136.22|139.69|136.33|139.58|136.22|0
1651541600000|2022-05-03 01:33:20|139.69|136.33|139.69|136.33|139.69|136.33|139.69|136.33|0
1651541610000|2022-05-03 01:33:30|139.75|136.39|139.69|136.33|139.75|136.39|139.69|136.33|0
1651541620000|2022-05-03 01:33:40|139.75|136.39|139.47|136.11|139.75|136.39|139.47|136.11|0
1651541630000|2022-05-03 01:33:50|139.53|136.17|139.47|136.11|139.58|136.22|139.47|136.11|0
1651541640000|2022-05-03 01:34:00|139.26|135.9|139.31|135.95|139.31|135.95|139.26|135.9|0
1651541650000|2022-05-03 01:34:10|139.37|136.01|139.53|136.17|139.53|136.17|139.36|136|0
1651541660000|2022-05-03 01:34:20|139.47|136.11|139.42|136.06|139.47|136.11|139.42|136.06|0
1651541680000|2022-05-03 01:34:40|139.47|136.11|139.53|136.17|139.53|136.17|139.42|136.06|0
1651541690000|2022-05-03 01:34:50|139.42|136.06|139.25|135.89|139.42|136.06|139.25|135.89|0
1651541700000|2022-05-03 01:35:00|139.2|135.84|139.31|135.95|139.31|135.95|139.15|135.79|0
1651541710000|2022-05-03 01:35:10|139.25|135.89|139.25|135.89|139.25|135.89|139.25|135.89|0
1651541720000|2022-05-03 01:35:20|139.31|135.95|139.36|136|139.36|136|139.25|135.89|0
1651541730000|2022-05-03 01:35:30|139.25|135.89|139.25|135.89|139.25|135.89|139.25|135.89|0
1651541740000|2022-05-03 01:35:40|139.31|135.95|139.36|136|139.42|136.06|139.31|135.95|0
1651541750000|2022-05-03 01:35:50|139.42|136.06|139.36|136|139.47|136.11|139.36|136|0
1651541760000|2022-05-03 01:36:00|139.42|136.06|139.25|135.89|139.42|136.06|139.25|135.89|0
1651541770000|2022-05-03 01:36:10|139.14|135.78|139.25|135.89|139.25|135.89|139.14|135.78|0
1651541810000|2022-05-03 01:36:50|139.14|135.78|139.25|135.89|139.25|135.89|139.14|135.78|0
1651541820000|2022-05-03 01:37:00|139.2|135.84|139.25|135.89|139.25|135.89|139.2|135.84|0
1651541830000|2022-05-03 01:37:10|139.14|135.78|139.31|135.95|139.31|135.95|139.14|135.78|0
1651541840000|2022-05-03 01:37:20|139.36|136|139.47|136.11|139.47|136.11|139.36|136|0
1651541850000|2022-05-03 01:37:30|139.36|136|139.25|135.89|139.36|136|139.25|135.89|0
1651541860000|2022-05-03 01:37:40|139.14|135.78|139.14|135.78|139.14|135.78|139.14|135.78|0
1651541870000|2022-05-03 01:37:50|139.03|135.67|138.76|135.4|139.03|135.67|138.76|135.4|0
1651541880000|2022-05-03 01:38:00|138.81|135.45|138.81|135.45|138.81|135.45|138.81|135.45|0
1651541890000|2022-05-03 01:38:10|138.92|135.56|139.14|135.78|139.14|135.78|138.92|135.56|0
1651541900000|2022-05-03 01:38:20|139.2|135.84|139.14|135.78|139.2|135.84|139.14|135.78|0
1651541910000|2022-05-03 01:38:30|139.25|135.89|139.36|136|139.36|136|139.25|135.89|0
1651541920000|2022-05-03 01:38:40|139.47|136.11|139.47|136.11|139.47|136.11|139.36|136|0
1651541930000|2022-05-03 01:38:50|139.36|136|139.36|136|139.36|136|139.25|135.89|0
1651541950000|2022-05-03 01:39:10|138.92|135.56|139.03|135.67|139.03|135.67|138.92|135.56|0
1651541960000|2022-05-03 01:39:20|139.08|135.72|139.03|135.67|139.08|135.72|139.03|135.67|0
1651541970000|2022-05-03 01:39:30|139.14|135.78|139.25|135.89|139.25|135.89|139.14|135.78|0
1651541980000|2022-05-03 01:39:40|139.36|136|139.3|135.94|139.36|136|139.3|135.94|0
1651541990000|2022-05-03 01:39:50|139.36|136|139.25|135.89|139.36|136|139.25|135.89|0
1651542000000|2022-05-03 01:40:00|139.14|135.78|139.25|135.89|139.3|135.94|139.14|135.78|0
1651542010000|2022-05-03 01:40:10|139.19|135.83|139.25|135.89|139.25|135.89|139.19|135.83|0
1651542020000|2022-05-03 01:40:20|139.3|135.94|139.47|136.11|139.47|136.11|139.3|135.94|0
1651542030000|2022-05-03 01:40:30|139.58|136.22|139.58|136.22|139.58|136.22|139.58|136.22|0
1651542040000|2022-05-03 01:40:40|139.63|136.27|139.8|136.44|139.8|136.44|139.58|136.22|0
1651542050000|2022-05-03 01:40:50|139.69|136.33|139.69|136.33|139.69|136.33|139.69|136.33|0
1651542060000|2022-05-03 01:41:00|139.8|136.44|139.69|136.33|139.8|136.44|139.69|136.33|0
1651542070000|2022-05-03 01:41:10|139.8|136.44|139.8|136.44|139.8|136.44|139.8|136.44|0
1651542080000|2022-05-03 01:41:20|139.74|136.38|139.8|136.44|139.91|136.55|139.74|136.38|0
1651542090000|2022-05-03 01:41:30|139.69|136.33|139.47|136.11|139.69|136.33|139.47|136.11|0
1651542100000|2022-05-03 01:41:40|139.25|135.89|139.19|135.83|139.25|135.89|139.14|135.78|0
1651542110000|2022-05-03 01:41:50|139.14|135.78|139.14|135.78|139.14|135.78|139.08|135.72|0
1651542120000|2022-05-03 01:42:00|139.08|135.72|139.08|135.72|139.08|135.72|139.08|135.72|0
1651542130000|2022-05-03 01:42:10|139.19|135.83|139.19|135.83|139.25|135.89|139.19|135.83|0
1651542140000|2022-05-03 01:42:20|139.14|135.78|139.14|135.78|139.14|135.78|139.14|135.78|0
1651542150000|2022-05-03 01:42:30|139.03|135.67|138.97|135.61|139.03|135.67|138.97|135.61|0
1651542160000|2022-05-03 01:42:40|139.03|135.67|139.03|135.67|139.03|135.67|139.03|135.67|0
1651542170000|2022-05-03 01:42:50|139.08|135.72|139.14|135.78|139.14|135.78|139.03|135.67|0
1651542180000|2022-05-03 01:43:00|139.08|135.72|139.03|135.67|139.08|135.72|139.03|135.67|0
1651542190000|2022-05-03 01:43:10|139.08|135.72|139.03|135.67|139.08|135.72|139.03|135.67|0
1651542200000|2022-05-03 01:43:20|139.08|135.72|138.92|135.56|139.08|135.72|138.92|135.56|0
1651542210000|2022-05-03 01:43:30|138.81|135.45|138.81|135.45|138.81|135.45|138.81|135.45|0
1651542220000|2022-05-03 01:43:40|138.7|135.34|138.7|135.34|138.7|135.34|138.7|135.34|0
1651542230000|2022-05-03 01:43:50|138.64|135.28|138.64|135.28|138.64|135.28|138.59|135.23|0
1651542240000|2022-05-03 01:44:00|138.59|135.23|138.53|135.17|138.59|135.23|138.48|135.12|0
1651542250000|2022-05-03 01:44:10|138.48|135.12|138.26|134.9|138.48|135.12|138.26|134.9|0
1651542260000|2022-05-03 01:44:20|138.15|134.79|138.21|134.85|138.37|135.01|138.15|134.79|0
1651542270000|2022-05-03 01:44:30|138.37|135.01|138.42|135.06|138.48|135.12|138.37|135.01|0
1651542280000|2022-05-03 01:44:40|138.37|135.01|138.48|135.12|138.48|135.12|138.37|135.01|0
1651542300000|2022-05-03 01:45:00|138.59|135.23|138.7|135.34|138.7|135.34|138.59|135.23|0
1651542310000|2022-05-03 01:45:10|138.59|135.23|138.75|135.39|138.75|135.39|138.59|135.23|0
1651542320000|2022-05-03 01:45:20|138.7|135.34|138.75|135.39|138.75|135.39|138.7|135.34|0
1651542330000|2022-05-03 01:45:30|138.7|135.34|138.92|135.56|138.92|135.56|138.7|135.34|0
1651542340000|2022-05-03 01:45:40|139.03|135.67|138.92|135.56|139.03|135.67|138.81|135.45|0
1651542350000|2022-05-03 01:45:50|139.03|135.67|138.97|135.61|139.03|135.67|138.97|135.61|0
1651542360000|2022-05-03 01:46:00|138.92|135.56|139.14|135.78|139.14|135.78|138.92|135.56|0
1651542370000|2022-05-03 01:46:10|139.08|135.72|139.14|135.78|139.14|135.78|139.08|135.72|0
1651542380000|2022-05-03 01:46:20|139.25|135.89|139.25|135.89|139.25|135.89|139.25|135.89|0
1651542390000|2022-05-03 01:46:30|139.14|135.78|139.19|135.83|139.25|135.89|139.14|135.78|0
1651542400000|2022-05-03 01:46:40|139.25|135.89|139.14|135.78|139.25|135.89|139.14|135.78|0
1651542410000|2022-05-03 01:46:50|139.19|135.83|139.14|135.78|139.19|135.83|139.08|135.72|0
1651542420000|2022-05-03 01:47:00|139.19|135.83|139.46|136.1|139.46|136.1|139.19|135.83|0
1651542430000|2022-05-03 01:47:10|139.68|136.32|140.01|136.65|140.01|136.65|139.68|136.32|0
1651542440000|2022-05-03 01:47:20|140.12|136.76|140.17|136.81|140.17|136.81|140.01|136.65|0
1651542450000|2022-05-03 01:47:30|140.23|136.87|140.23|136.87|140.23|136.87|140.17|136.81|0
1651542460000|2022-05-03 01:47:40|140.28|136.92|140.34|136.98|140.39|137.03|140.28|136.92|0
1651542470000|2022-05-03 01:47:50|140.45|137.09|140.45|137.09|140.45|137.09|140.45|137.09|0
1651542480000|2022-05-03 01:48:00|140.67|137.31|140.89|137.53|140.89|137.53|140.67|137.31|0
1651542490000|2022-05-03 01:48:10|140.84|137.48|140.56|137.2|140.89|137.53|140.56|137.2|0
1651542500000|2022-05-03 01:48:20|140.78|137.42|140.78|137.42|140.78|137.42|140.67|137.31|0
1651542510000|2022-05-03 01:48:30|140.67|137.31|140.67|137.31|140.67|137.31|140.67|137.31|0
1651542520000|2022-05-03 01:48:40|140.78|137.42|141.11|137.75|141.11|137.75|140.78|137.42|0
1651542540000|2022-05-03 01:49:00|141|137.64|140.83|137.47|141|137.64|140.78|137.42|0
1651542550000|2022-05-03 01:49:10|140.78|137.42|140.67|137.31|140.78|137.42|140.67|137.31|0
1651542560000|2022-05-03 01:49:20|140.78|137.42|140.78|137.42|140.78|137.42|140.67|137.31|0
1651542570000|2022-05-03 01:49:30|140.72|137.36|140.72|137.36|140.78|137.42|140.72|137.36|0
1651542580000|2022-05-03 01:49:40|140.67|137.31|140.89|137.53|140.89|137.53|140.67|137.31|0
1651542590000|2022-05-03 01:49:50|140.67|137.31|140.78|137.42|140.78|137.42|140.67|137.31|0
1651542600000|2022-05-03 01:50:00|140.89|137.53|141.05|137.69|141.05|137.69|140.89|137.53|0
1651542610000|2022-05-03 01:50:10|141|137.64|141|137.64|141.05|137.69|141|137.64|0
1651542620000|2022-05-03 01:50:20|141.11|137.75|141.55|138.19|141.55|138.19|141|137.64|0
1651542630000|2022-05-03 01:50:30|141.61|138.25|141.66|138.3|141.66|138.3|141.55|138.19|0
1651542640000|2022-05-03 01:50:40|141.77|138.41|141.77|138.41|141.89|138.53|141.77|138.41|0
1651542650000|2022-05-03 01:50:50|141.66|138.3|141.89|138.53|141.89|138.53|141.66|138.3|0
1651542660000|2022-05-03 01:51:00|141.94|138.58|142.05|138.69|142.11|138.75|141.94|138.58|0
1651542670000|2022-05-03 01:51:10|142.22|138.86|142.11|138.75|142.27|138.91|142.11|138.75|0
1651542680000|2022-05-03 01:51:20|142.16|138.8|142.22|138.86|142.22|138.86|142.16|138.8|0
1651542690000|2022-05-03 01:51:30|142.11|138.75|142.11|138.75|142.11|138.75|142.05|138.69|0
1651542700000|2022-05-03 01:51:40|142.05|138.69|142.05|138.69|142.05|138.69|142|138.64|0
1651542710000|2022-05-03 01:51:50|142.11|138.75|142.44|139.08|142.44|139.08|142.11|138.75|0
1651542720000|2022-05-03 01:52:00|142.88|139.52|143.22|139.86|143.44|140.08|142.88|139.52|0
1651542730000|2022-05-03 01:52:10|143.27|139.91|142.99|139.63|143.27|139.91|142.99|139.63|0
1651542740000|2022-05-03 01:52:20|142.88|139.52|142.88|139.52|142.88|139.52|142.88|139.52|0
1651542750000|2022-05-03 01:52:30|142.77|139.41|142.66|139.3|142.77|139.41|142.66|139.3|0
1651542760000|2022-05-03 01:52:40|142.77|139.41|142.44|139.08|142.77|139.41|142.33|138.97|0
1651542770000|2022-05-03 01:52:50|142.55|139.19|142.55|139.19|142.55|139.19|142.55|139.19|0
1651542780000|2022-05-03 01:53:00|142.77|139.41|142.55|139.19|142.77|139.41|142.55|139.19|0
1651542790000|2022-05-03 01:53:10|142.44|139.08|142.44|139.08|142.44|139.08|142.44|139.08|0
1651542800000|2022-05-03 01:53:20|142.33|138.97|142.33|138.97|142.33|138.97|142.33|138.97|0
1651542810000|2022-05-03 01:53:30|142.27|138.91|142.22|138.86|142.27|138.91|142.22|138.86|0
1651542820000|2022-05-03 01:53:40|142.1|138.74|142.16|138.8|142.16|138.8|142.1|138.74|0
1651542830000|2022-05-03 01:53:50|141.99|138.63|142.33|138.97|142.33|138.97|141.99|138.63|0
1651542840000|2022-05-03 01:54:00|142.55|139.19|142.66|139.3|142.66|139.3|142.44|139.08|0
1651542850000|2022-05-03 01:54:10|142.55|139.19|142.44|139.08|142.55|139.19|142.44|139.08|0
1651542860000|2022-05-03 01:54:20|142.38|139.02|142.44|139.08|142.44|139.08|142.38|139.02|0
1651542870000|2022-05-03 01:54:30|142.38|139.02|142.33|138.97|142.38|139.02|142.33|138.97|0
1651542880000|2022-05-03 01:54:40|141.99|138.63|141.99|138.63|141.99|138.63|141.88|138.52|0
1651542890000|2022-05-03 01:54:50|142.1|138.74|142.1|138.74|142.1|138.74|142.1|138.74|0
1651542910000|2022-05-03 01:55:10|142.16|138.8|141.99|138.63|142.16|138.8|141.93|138.57|0
1651542920000|2022-05-03 01:55:20|141.93|138.57|142.16|138.8|142.21|138.85|141.93|138.57|0
1651542930000|2022-05-03 01:55:30|142.21|138.85|142.21|138.85|142.21|138.85|142.21|138.85|0
1651542940000|2022-05-03 01:55:40|142.1|138.74|142.1|138.74|142.21|138.85|142.1|138.74|0
1651542950000|2022-05-03 01:55:50|141.99|138.63|141.99|138.63|141.99|138.63|141.99|138.63|0
1651542960000|2022-05-03 01:56:00|142.1|138.74|142.1|138.74|142.1|138.74|142.1|138.74|0
1651542970000|2022-05-03 01:56:10|141.99|138.63|141.99|138.63|141.99|138.63|141.99|138.63|0
1651542980000|2022-05-03 01:56:20|141.93|138.57|141.88|138.52|141.99|138.63|141.88|138.52|0
1651542990000|2022-05-03 01:56:30|141.99|138.63|142.1|138.74|142.1|138.74|141.99|138.63|0
1651543000000|2022-05-03 01:56:40|141.99|138.63|141.99|138.63|141.99|138.63|141.99|138.63|0
1651543010000|2022-05-03 01:56:50|142.04|138.68|141.99|138.63|142.04|138.68|141.99|138.63|0
1651543020000|2022-05-03 01:57:00|141.93|138.57|141.77|138.41|141.93|138.57|141.77|138.41|0
1651543030000|2022-05-03 01:57:10|141.71|138.35|141.77|138.41|141.77|138.41|141.71|138.35|0
1651543040000|2022-05-03 01:57:20|141.88|138.52|141.66|138.3|141.88|138.52|141.66|138.3|0
1651543050000|2022-05-03 01:57:30|141.38|138.02|141.44|138.08|141.44|138.08|141.38|138.02|0
1651543060000|2022-05-03 01:57:40|141.55|138.19|141.44|138.08|141.6|138.24|141.44|138.08|0
1651543070000|2022-05-03 01:57:50|141.88|138.52|142.21|138.85|142.21|138.85|141.88|138.52|0
1651543080000|2022-05-03 01:58:00|142.32|138.96|142.38|139.02|142.38|139.02|142.32|138.96|0
1651543090000|2022-05-03 01:58:10|142.43|139.07|142.43|139.07|142.43|139.07|142.43|139.07|0
1651543100000|2022-05-03 01:58:20|142.32|138.96|142.32|138.96|142.32|138.96|142.21|138.85|0
1651543110000|2022-05-03 01:58:30|142.21|138.85|142.15|138.79|142.21|138.85|142.1|138.74|0
1651543120000|2022-05-03 01:58:40|142.1|138.74|141.99|138.63|142.1|138.74|141.99|138.63|0
1651543130000|2022-05-03 01:58:50|142.04|138.68|142.1|138.74|142.1|138.74|141.99|138.63|0
1651543140000|2022-05-03 01:59:00|141.99|138.63|142.04|138.68|142.1|138.74|141.99|138.63|0
1651543150000|2022-05-03 01:59:10|141.99|138.63|142.1|138.74|142.1|138.74|141.99|138.63|0
1651543170000|2022-05-03 01:59:30|142.43|139.07|142.6|139.24|142.6|139.24|142.43|139.07|0
1651543180000|2022-05-03 01:59:40|142.54|139.18|142.54|139.18|142.54|139.18|142.49|139.13|0
1651543190000|2022-05-03 01:59:50|142.6|139.24|142.54|139.18|142.6|139.24|142.54|139.18|0
1651543200000|2022-05-03 02:00:00|142.43|139.07|142.54|139.18|142.54|139.18|142.43|139.07|0
1651543210000|2022-05-03 02:00:10|142.43|139.07|142.43|139.07|142.43|139.07|142.43|139.07|0
1651543220000|2022-05-03 02:00:20|142.49|139.13|142.49|139.13|142.49|139.13|142.43|139.07|0
1651543230000|2022-05-03 02:00:30|143.21|139.85|143.1|139.74|143.21|139.85|143.1|139.74|0
1651543240000|2022-05-03 02:00:40|142.88|139.52|142.88|139.52|142.99|139.63|142.88|139.52|0
1651543250000|2022-05-03 02:00:50|142.99|139.63|143.26|139.9|143.26|139.9|142.99|139.63|0
1651543260000|2022-05-03 02:01:00|143.1|139.74|143.15|139.79|143.21|139.85|143.1|139.74|0
1651543270000|2022-05-03 02:01:10|143.1|139.74|143.1|139.74|143.1|139.74|143.1|139.74|0
1651543280000|2022-05-03 02:01:20|143.21|139.85|143.1|139.74|143.21|139.85|143.1|139.74|0
1651543290000|2022-05-03 02:01:30|143.21|139.85|143.1|139.74|143.21|139.85|143.1|139.74|0
1651543300000|2022-05-03 02:01:40|143.21|139.85|143.21|139.85|143.26|139.9|143.21|139.85|0
1651543310000|2022-05-03 02:01:50|143.15|139.79|143.1|139.74|143.15|139.79|143.1|139.74|0
1651543320000|2022-05-03 02:02:00|143.15|139.79|143.21|139.85|143.32|139.96|143.15|139.79|0
1651543330000|2022-05-03 02:02:10|143.66|140.3|143.88|140.52|143.88|140.52|143.66|140.3|0
1651543340000|2022-05-03 02:02:20|143.77|140.41|143.66|140.3|143.77|140.41|143.66|140.3|0
1651543350000|2022-05-03 02:02:30|143.88|140.52|144.1|140.74|144.1|140.74|143.88|140.52|0
1651543360000|2022-05-03 02:02:40|144.21|140.85|144.16|140.8|144.33|140.97|144.16|140.8|0
1651543370000|2022-05-03 02:02:50|145.56|142.2|145.45|142.09|145.56|142.2|145.45|142.09|0
1651543380000|2022-05-03 02:03:00|145.56|142.2|146.13|142.77|146.13|142.77|145.56|142.2|0
1651543390000|2022-05-03 02:03:10|146.01|142.65|145.95|142.59|146.01|142.65|145.9|142.54|0
1651543400000|2022-05-03 02:03:20|146.01|142.65|145.79|142.43|146.01|142.65|145.79|142.43|0
1651543410000|2022-05-03 02:03:30|145.67|142.31|145.67|142.31|145.67|142.31|145.62|142.26|0
1651543430000|2022-05-03 02:03:50|145.73|142.37|145.45|142.09|145.73|142.37|145.45|142.09|0
1651543440000|2022-05-03 02:04:00|145.67|142.31|145.45|142.09|145.67|142.31|145.45|142.09|0
1651543450000|2022-05-03 02:04:10|145.79|142.43|145.9|142.54|145.9|142.54|145.79|142.43|0
1651543460000|2022-05-03 02:04:20|146.01|142.65|146.24|142.88|146.24|142.88|146.01|142.65|0
1651543470000|2022-05-03 02:04:30|146.29|142.93|146.01|142.65|146.29|142.93|146.01|142.65|0
1651543480000|2022-05-03 02:04:40|145.9|142.54|145.95|142.59|145.95|142.59|145.9|142.54|0
1651543490000|2022-05-03 02:04:50|145.9|142.54|145.79|142.43|145.9|142.54|145.79|142.43|0
1651543500000|2022-05-03 02:05:00|145.67|142.31|145.45|142.09|145.67|142.31|145.45|142.09|0
1651543510000|2022-05-03 02:05:10|145.33|141.97|145.22|141.86|145.33|141.97|145.22|141.86|0
1651543520000|2022-05-03 02:05:20|145.11|141.75|145.16|141.8|145.22|141.86|145.11|141.75|0
1651543530000|2022-05-03 02:05:30|145.33|141.97|145.39|142.03|145.39|142.03|145.22|141.86|0
1651543540000|2022-05-03 02:05:40|145.33|141.97|145.22|141.86|145.33|141.97|145.22|141.86|0
1651543550000|2022-05-03 02:05:50|145.45|142.09|145.33|141.97|145.45|142.09|145.33|141.97|0
1651543560000|2022-05-03 02:06:00|145.45|142.09|145.56|142.2|145.56|142.2|145.45|142.09|0
1651543580000|2022-05-03 02:06:20|145.45|142.09|145.45|142.09|145.56|142.2|145.45|142.09|0
1651543590000|2022-05-03 02:06:30|145.56|142.2|145.61|142.25|145.61|142.25|145.56|142.2|0
1651543600000|2022-05-03 02:06:40|145.56|142.2|145.73|142.37|145.73|142.37|145.56|142.2|0
1651543610000|2022-05-03 02:06:50|145.78|142.42|145.95|142.59|145.95|142.59|145.78|142.42|0
1651543620000|2022-05-03 02:07:00|145.9|142.54|145.67|142.31|145.9|142.54|145.67|142.31|0
1651543630000|2022-05-03 02:07:10|145.72|142.36|145.78|142.42|145.78|142.42|145.72|142.36|0
1651543650000|2022-05-03 02:07:30|145.67|142.31|145.67|142.31|145.67|142.31|145.67|142.31|0
1651543660000|2022-05-03 02:07:40|145.56|142.2|145.67|142.31|145.67|142.31|145.44|142.08|0
1651543670000|2022-05-03 02:07:50|145.72|142.36|145.78|142.42|145.78|142.42|145.72|142.36|0
1651543680000|2022-05-03 02:08:00|145.67|142.31|145.56|142.2|145.78|142.42|145.56|142.2|0
1651543690000|2022-05-03 02:08:10|145.44|142.08|145.56|142.2|145.56|142.2|145.44|142.08|0
1651543700000|2022-05-03 02:08:20|145.22|141.86|145.22|141.86|145.22|141.86|145.22|141.86|0
1651543710000|2022-05-03 02:08:30|145.33|141.97|145.22|141.86|145.33|141.97|145.22|141.86|0
1651543720000|2022-05-03 02:08:40|145.27|141.91|145.33|141.97|145.33|141.97|145.27|141.91|0
1651543730000|2022-05-03 02:08:50|145.11|141.75|145.11|141.75|145.11|141.75|145.11|141.75|0
1651543740000|2022-05-03 02:09:00|145.16|141.8|145.22|141.86|145.22|141.86|144.99|141.63|0
1651543750000|2022-05-03 02:09:10|145.11|141.75|145.22|141.86|145.22|141.86|145.11|141.75|0
1651543760000|2022-05-03 02:09:20|145.11|141.75|145.22|141.86|145.22|141.86|144.99|141.63|0
1651543770000|2022-05-03 02:09:30|145.44|142.08|145.5|142.14|145.67|142.31|145.44|142.08|0
1651543780000|2022-05-03 02:09:40|145.44|142.08|145.44|142.08|145.44|142.08|145.44|142.08|0
1651543800000|2022-05-03 02:10:00|145.5|142.14|145.33|141.97|145.5|142.14|145.33|141.97|0
1651543810000|2022-05-03 02:10:10|145.22|141.86|145.22|141.86|145.27|141.91|145.22|141.86|0
1651543830000|2022-05-03 02:10:30|145.27|141.91|145.22|141.86|145.27|141.91|145.22|141.86|0
1651543840000|2022-05-03 02:10:40|145.11|141.75|145.1|141.74|145.11|141.75|145.1|141.74|0
1651543850000|2022-05-03 02:10:50|145.22|141.86|145.22|141.86|145.22|141.86|145.22|141.86|0
1651543860000|2022-05-03 02:11:00|145.1|141.74|145.1|141.74|145.16|141.8|145.1|141.74|0
1651543870000|2022-05-03 02:11:10|145.22|141.86|145.22|141.86|145.22|141.86|145.16|141.8|0
1651543880000|2022-05-03 02:11:20|145.27|141.91|145.1|141.74|145.33|141.97|145.1|141.74|0
1651543890000|2022-05-03 02:11:30|145.22|141.86|145.1|141.74|145.33|141.97|145.05|141.69|0
1651543900000|2022-05-03 02:11:40|145.05|141.69|144.99|141.63|145.1|141.74|144.99|141.63|0
1651543920000|2022-05-03 02:12:00|145.44|142.08|145.5|142.14|145.5|142.14|145.44|142.08|0
1651543930000|2022-05-03 02:12:10|145.44|142.08|145.44|142.08|145.44|142.08|145.44|142.08|0
1651543940000|2022-05-03 02:12:20|145.27|141.91|145.1|141.74|145.27|141.91|145.1|141.74|0
1651543960000|2022-05-03 02:12:40|144.99|141.63|144.99|141.63|144.99|141.63|144.99|141.63|0
1651543970000|2022-05-03 02:12:50|145.1|141.74|145.1|141.74|145.1|141.74|145.1|141.74|0
1651543980000|2022-05-03 02:13:00|144.99|141.63|144.88|141.52|144.99|141.63|144.88|141.52|0
1651543990000|2022-05-03 02:13:10|144.93|141.57|144.88|141.52|144.93|141.57|144.88|141.52|0
1651544000000|2022-05-03 02:13:20|144.93|141.57|144.88|141.52|144.93|141.57|144.88|141.52|0
1651544010000|2022-05-03 02:13:30|144.99|141.63|144.99|141.63|145.04|141.68|144.99|141.63|0
1651544020000|2022-05-03 02:13:40|145.04|141.68|145.1|141.74|145.1|141.74|144.99|141.63|0
1651544030000|2022-05-03 02:13:50|145.16|141.8|145.21|141.85|145.21|141.85|145.16|141.8|0
1651544040000|2022-05-03 02:14:00|145.1|141.74|145.1|141.74|145.1|141.74|145.1|141.74|0
1651544050000|2022-05-03 02:14:10|145.16|141.8|145.16|141.8|145.16|141.8|145.16|141.8|0
1651544060000|2022-05-03 02:14:20|145.1|141.74|145.1|141.74|145.1|141.74|145.1|141.74|0
1651544080000|2022-05-03 02:14:40|144.99|141.63|144.99|141.63|144.99|141.63|144.99|141.63|0
1651544090000|2022-05-03 02:14:50|145.1|141.74|145.16|141.8|145.16|141.8|145.1|141.74|0
1651544100000|2022-05-03 02:15:00|145.1|141.74|145.55|142.19|145.55|142.19|145.1|141.74|0
1651544110000|2022-05-03 02:15:10|146.34|142.98|146.45|143.09|146.57|143.21|146.34|142.98|0
1651544120000|2022-05-03 02:15:20|146.34|142.98|146.11|142.75|146.34|142.98|146.11|142.75|0
1651544130000|2022-05-03 02:15:30|145.89|142.53|146|142.64|146|142.64|145.89|142.53|0
1651544140000|2022-05-03 02:15:40|145.66|142.3|145.44|142.08|145.66|142.3|145.44|142.08|0
1651544150000|2022-05-03 02:15:50|145.27|141.91|145.44|142.08|145.44|142.08|145.1|141.74|0
1651544160000|2022-05-03 02:16:00|145.6|142.24|145.55|142.19|145.66|142.3|145.55|142.19|0
1651544170000|2022-05-03 02:16:10|145.72|142.36|146.23|142.87|146.23|142.87|145.72|142.36|0
1651544180000|2022-05-03 02:16:20|146.11|142.75|146|142.64|146.23|142.87|146|142.64|0
1651544190000|2022-05-03 02:16:30|145.94|142.58|145.66|142.3|146|142.64|145.66|142.3|0
1651544200000|2022-05-03 02:16:40|145.55|142.19|145.78|142.42|145.78|142.42|145.55|142.19|0
1651544220000|2022-05-03 02:17:00|145.66|142.3|145.44|142.08|145.66|142.3|145.44|142.08|0
1651544230000|2022-05-03 02:17:10|145.55|142.19|145.55|142.19|145.55|142.19|145.49|142.13|0
1651544240000|2022-05-03 02:17:20|145.6|142.24|145.6|142.24|145.6|142.24|145.6|142.24|0
1651544250000|2022-05-03 02:17:30|145.55|142.19|145.66|142.3|145.66|142.3|145.55|142.19|0
1651544260000|2022-05-03 02:17:40|145.6|142.24|145.66|142.3|145.66|142.3|145.6|142.24|0
1651544280000|2022-05-03 02:18:00|145.89|142.53|146.23|142.87|146.23|142.87|145.89|142.53|0
1651544290000|2022-05-03 02:18:10|146.11|142.75|146|142.64|146.11|142.75|146|142.64|0
1651544300000|2022-05-03 02:18:20|146.05|142.69|146.34|142.98|146.34|142.98|146|142.64|0
1651544310000|2022-05-03 02:18:30|146.11|142.75|146.11|142.75|146.11|142.75|146.11|142.75|0
1651544330000|2022-05-03 02:18:50|146.22|142.86|146.11|142.75|146.22|142.86|146.11|142.75|0
1651544340000|2022-05-03 02:19:00|146.05|142.69|146.11|142.75|146.11|142.75|146.05|142.69|0
1651544350000|2022-05-03 02:19:10|146.22|142.86|146.22|142.86|146.22|142.86|146.22|142.86|0
1651544360000|2022-05-03 02:19:20|146.28|142.92|146.22|142.86|146.28|142.92|146.22|142.86|0
1651544380000|2022-05-03 02:19:40|146.34|142.98|146.34|142.98|146.34|142.98|146.22|142.86|0
1651544390000|2022-05-03 02:19:50|146.28|142.92|146.34|142.98|146.34|142.98|146.28|142.92|0
1651544400000|2022-05-03 02:20:00|146.22|142.86|146.22|142.86|146.22|142.86|146.22|142.86|0
1651544410000|2022-05-03 02:20:10|146.34|142.98|146.34|142.98|146.45|143.09|146.34|142.98|0
1651544430000|2022-05-03 02:20:30|146.11|142.75|146|142.64|146.11|142.75|146|142.64|0
1651544440000|2022-05-03 02:20:40|146.05|142.69|146.05|142.69|146.05|142.69|146.05|142.69|0
1651544450000|2022-05-03 02:20:50|146.11|142.75|146|142.64|146.11|142.75|146|142.64|0
1651544460000|2022-05-03 02:21:00|145.88|142.52|145.71|142.35|145.88|142.52|145.71|142.35|0
1651544470000|2022-05-03 02:21:10|145.88|142.52|145.71|142.35|145.88|142.52|145.71|142.35|0
1651544480000|2022-05-03 02:21:20|145.94|142.58|146.11|142.75|146.11|142.75|145.88|142.52|0
1651544490000|2022-05-03 02:21:30|146.22|142.86|146.28|142.92|146.28|142.92|146.11|142.75|0
1651544500000|2022-05-03 02:21:40|146.34|142.98|146.34|142.98|146.45|143.09|146.34|142.98|0
1651544520000|2022-05-03 02:22:00|146.39|143.03|146.45|143.09|146.45|143.09|146.34|142.98|0
1651544540000|2022-05-03 02:22:20|146.56|143.2|146.5|143.14|146.56|143.2|146.5|143.14|0
1651544550000|2022-05-03 02:22:30|146.45|143.09|146.56|143.2|146.56|143.2|146.45|143.09|0
1651544560000|2022-05-03 02:22:40|146.45|143.09|146.45|143.09|146.45|143.09|146.45|143.09|0
1651544570000|2022-05-03 02:22:50|146.39|143.03|146.33|142.97|146.45|143.09|146.33|142.97|0
1651544580000|2022-05-03 02:23:00|146.28|142.92|145.88|142.52|146.28|142.92|145.88|142.52|0
1651544590000|2022-05-03 02:23:10|145.94|142.58|146.16|142.8|146.16|142.8|145.94|142.58|0
1651544600000|2022-05-03 02:23:20|146.22|142.86|146.11|142.75|146.22|142.86|146.11|142.75|0
1651544610000|2022-05-03 02:23:30|146.22|142.86|146.22|142.86|146.28|142.92|146.22|142.86|0
1651544620000|2022-05-03 02:23:40|146.33|142.97|146.33|142.97|146.33|142.97|146.33|142.97|0
1651544630000|2022-05-03 02:23:50|146.27|142.91|146.27|142.91|146.27|142.91|146.27|142.91|0
1651544640000|2022-05-03 02:24:00|146.39|143.03|146.45|143.09|146.45|143.09|146.39|143.03|0
1651544650000|2022-05-03 02:24:10|146.33|142.97|146.22|142.86|146.33|142.97|146.22|142.86|0
1651544670000|2022-05-03 02:24:30|146.16|142.8|146.11|142.75|146.16|142.8|146.11|142.75|0
1651544680000|2022-05-03 02:24:40|146.22|142.86|146.22|142.86|146.22|142.86|146.22|142.86|0
1651544690000|2022-05-03 02:24:50|146.27|142.91|146.27|142.91|146.27|142.91|146.27|142.91|0
1651544700000|2022-05-03 02:25:00|146.33|142.97|146.33|142.97|146.39|143.03|146.33|142.97|0
1651544710000|2022-05-03 02:25:10|146.56|143.2|146.56|143.2|146.56|143.2|146.56|143.2|0
1651544720000|2022-05-03 02:25:20|146.61|143.25|146.67|143.31|146.67|143.31|146.56|143.2|0
1651544740000|2022-05-03 02:25:40|146.56|143.2|146.56|143.2|146.56|143.2|146.56|143.2|0
1651544770000|2022-05-03 02:26:10|146.67|143.31|146.67|143.31|146.67|143.31|146.67|143.31|0
1651544780000|2022-05-03 02:26:20|146.78|143.42|146.67|143.31|146.78|143.42|146.67|143.31|0
1651544800000|2022-05-03 02:26:40|146.56|143.2|146.67|143.31|146.67|143.31|146.56|143.2|0
1651544810000|2022-05-03 02:26:50|146.56|143.2|146.56|143.2|146.56|143.2|146.56|143.2|0
1651544830000|2022-05-03 02:27:10|146.61|143.25|146.56|143.2|146.61|143.25|146.56|143.2|0
1651544870000|2022-05-03 02:27:50|146.67|143.31|146.67|143.31|146.67|143.31|146.67|143.31|0
1651544920000|2022-05-03 02:28:40|146.72|143.36|146.67|143.31|146.72|143.36|146.67|143.31|0
1651544930000|2022-05-03 02:28:50|146.56|143.2|146.56|143.2|146.56|143.2|146.44|143.08|0
1651544940000|2022-05-03 02:29:00|146.33|142.97|146.44|143.08|146.56|143.2|146.33|142.97|0
1651544950000|2022-05-03 02:29:10|146.38|143.02|146.38|143.02|146.38|143.02|146.38|143.02|0
1651544960000|2022-05-03 02:29:20|146.44|143.08|146.55|143.19|146.55|143.19|146.44|143.08|0
1651544990000|2022-05-03 02:29:50|146.67|143.31|146.78|143.42|146.78|143.42|146.67|143.31|0
1651545000000|2022-05-03 02:30:00|146.67|143.31|146.61|143.25|146.67|143.31|146.55|143.19|0
1651545010000|2022-05-03 02:30:10|146.55|143.19|146.55|143.19|146.55|143.19|146.55|143.19|0
1651545020000|2022-05-03 02:30:20|146.44|143.08|146.1|142.74|146.44|143.08|146.1|142.74|0
1651545030000|2022-05-03 02:30:30|146.33|142.97|146.44|143.08|146.44|143.08|146.21|142.85|0
1651545040000|2022-05-03 02:30:40|146.38|143.02|146.33|142.97|146.38|143.02|146.33|142.97|0
1651545050000|2022-05-03 02:30:50|146.27|142.91|146.21|142.85|146.27|142.91|146.21|142.85|0
1651545060000|2022-05-03 02:31:00|146.1|142.74|146.21|142.85|146.21|142.85|146.1|142.74|0
1651545070000|2022-05-03 02:31:10|146.1|142.74|146.1|142.74|146.1|142.74|146.1|142.74|0
1651545080000|2022-05-03 02:31:20|146.21|142.85|146.21|142.85|146.21|142.85|146.21|142.85|0
1651545100000|2022-05-03 02:31:40|146.16|142.8|146.16|142.8|146.16|142.8|146.16|142.8|0
1651545110000|2022-05-03 02:31:50|146.1|142.74|146.16|142.8|146.16|142.8|146.1|142.74|0
1651545120000|2022-05-03 02:32:00|146.1|142.74|146.1|142.74|146.1|142.74|146.1|142.74|0
1651545140000|2022-05-03 02:32:20|145.99|142.63|145.99|142.63|145.99|142.63|145.99|142.63|0
1651545150000|2022-05-03 02:32:30|145.93|142.57|145.87|142.51|145.93|142.57|145.87|142.51|0
1651545160000|2022-05-03 02:32:40|145.65|142.29|145.54|142.18|145.65|142.29|145.54|142.18|0
1651545170000|2022-05-03 02:32:50|145.65|142.29|145.93|142.57|145.93|142.57|145.59|142.23|0
1651545180000|2022-05-03 02:33:00|145.99|142.63|146.44|143.08|146.44|143.08|145.99|142.63|0
1651545190000|2022-05-03 02:33:10|146.49|143.13|146.72|143.36|146.89|143.53|146.44|143.08|0
1651545200000|2022-05-03 02:33:20|146.66|143.3|146.66|143.3|146.66|143.3|146.66|143.3|0
1651545210000|2022-05-03 02:33:30|146.72|143.36|146.83|143.47|146.83|143.47|146.72|143.36|0
1651545220000|2022-05-03 02:33:40|146.89|143.53|147.23|143.87|147.23|143.87|146.89|143.53|0
1651545230000|2022-05-03 02:33:50|147.12|143.76|147.23|143.87|147.23|143.87|147.12|143.76|0
1651545240000|2022-05-03 02:34:00|147.12|143.76|146.78|143.42|147.12|143.76|146.78|143.42|0
1651545250000|2022-05-03 02:34:10|146.55|143.19|146.55|143.19|146.55|143.19|146.55|143.19|0
1651545260000|2022-05-03 02:34:20|146.49|143.13|146.32|142.96|146.49|143.13|146.32|142.96|0
1651545280000|2022-05-03 02:34:40|146.21|142.85|146.44|143.08|146.44|143.08|146.21|142.85|0
1651545290000|2022-05-03 02:34:50|146.32|142.96|146.32|142.96|146.32|142.96|146.32|142.96|0
1651545300000|2022-05-03 02:35:00|146.38|143.02|146.38|143.02|146.38|143.02|146.38|143.02|0
1651545310000|2022-05-03 02:35:10|146.44|143.08|146.49|143.13|146.49|143.13|146.44|143.08|0
1651545320000|2022-05-03 02:35:20|146.55|143.19|146.38|143.02|146.55|143.19|146.32|142.96|0
1651545330000|2022-05-03 02:35:30|146.44|143.08|146.32|142.96|146.44|143.08|146.32|142.96|0
1651545340000|2022-05-03 02:35:40|146.21|142.85|146.1|142.74|146.21|142.85|146.1|142.74|0
1651545350000|2022-05-03 02:35:50|145.98|142.62|145.98|142.62|145.98|142.62|145.98|142.62|0
1651545360000|2022-05-03 02:36:00|146.04|142.68|145.98|142.62|146.04|142.68|145.98|142.62|0
1651545370000|2022-05-03 02:36:10|145.93|142.57|145.98|142.62|145.98|142.62|145.93|142.57|0
1651545380000|2022-05-03 02:36:20|146.1|142.74|146.15|142.79|146.15|142.79|146.1|142.74|0
1651545390000|2022-05-03 02:36:30|146.1|142.74|146.1|142.74|146.1|142.74|146.1|142.74|0
1651545400000|2022-05-03 02:36:40|145.98|142.62|145.98|142.62|145.98|142.62|145.98|142.62|0
1651545410000|2022-05-03 02:36:50|146.1|142.74|146.1|142.74|146.1|142.74|146.1|142.74|0
1651545420000|2022-05-03 02:37:00|146.21|142.85|146.04|142.68|146.21|142.85|146.04|142.68|0
1651545430000|2022-05-03 02:37:10|145.98|142.62|146.04|142.68|146.1|142.74|145.98|142.62|0
1651545440000|2022-05-03 02:37:20|146.1|142.74|146.04|142.68|146.1|142.74|146.04|142.68|0
1651545450000|2022-05-03 02:37:30|145.98|142.62|145.98|142.62|145.98|142.62|145.98|142.62|0
1651545460000|2022-05-03 02:37:40|145.87|142.51|145.64|142.28|145.87|142.51|145.64|142.28|0
1651545470000|2022-05-03 02:37:50|145.53|142.17|145.53|142.17|145.64|142.28|145.53|142.17|0
1651545480000|2022-05-03 02:38:00|145.59|142.23|145.64|142.28|145.64|142.28|145.59|142.23|0
1651545490000|2022-05-03 02:38:10|145.7|142.34|145.7|142.34|145.7|142.34|145.64|142.28|0
1651545500000|2022-05-03 02:38:20|145.64|142.28|145.87|142.51|145.87|142.51|145.64|142.28|0
1651545510000|2022-05-03 02:38:30|145.76|142.4|145.76|142.4|145.76|142.4|145.76|142.4|0
1651545520000|2022-05-03 02:38:40|145.7|142.34|145.64|142.28|145.7|142.34|145.59|142.23|0
1651545530000|2022-05-03 02:38:50|145.53|142.17|145.53|142.17|145.53|142.17|145.53|142.17|0
1651545540000|2022-05-03 02:39:00|145.42|142.06|145.53|142.17|145.53|142.17|145.42|142.06|0
1651545550000|2022-05-03 02:39:10|145.59|142.23|145.76|142.4|145.76|142.4|145.58|142.22|0
1651545560000|2022-05-03 02:39:20|145.7|142.34|145.53|142.17|145.7|142.34|145.53|142.17|0
1651545570000|2022-05-03 02:39:30|145.42|142.06|145.42|142.06|145.42|142.06|145.42|142.06|0
1651545580000|2022-05-03 02:39:40|145.47|142.11|145.53|142.17|145.53|142.17|145.47|142.11|0
1651545590000|2022-05-03 02:39:50|145.58|142.22|145.76|142.4|145.76|142.4|145.58|142.22|0
1651545600000|2022-05-03 02:40:00|145.7|142.34|145.64|142.28|145.76|142.4|145.64|142.28|0
1651545610000|2022-05-03 02:40:10|145.53|142.17|145.42|142.06|145.53|142.17|145.42|142.06|0
1651545620000|2022-05-03 02:40:20|145.53|142.17|145.47|142.11|145.53|142.17|145.42|142.06|0
1651545630000|2022-05-03 02:40:30|145.53|142.17|145.53|142.17|145.53|142.17|145.53|142.17|0
1651545640000|2022-05-03 02:40:40|145.7|142.34|145.7|142.34|145.7|142.34|145.7|142.34|0
1651545650000|2022-05-03 02:40:50|145.75|142.39|145.7|142.34|145.75|142.39|145.64|142.28|0
1651545660000|2022-05-03 02:41:00|145.64|142.28|145.75|142.39|145.75|142.39|145.64|142.28|0
1651545670000|2022-05-03 02:41:10|145.87|142.51|145.87|142.51|145.87|142.51|145.87|142.51|0
1651545680000|2022-05-03 02:41:20|145.81|142.45|145.87|142.51|145.87|142.51|145.81|142.45|0
1651545690000|2022-05-03 02:41:30|145.98|142.62|145.98|142.62|145.98|142.62|145.87|142.51|0
1651545700000|2022-05-03 02:41:40|145.92|142.56|145.98|142.62|145.98|142.62|145.92|142.56|0
1651545710000|2022-05-03 02:41:50|146.03|142.67|146.09|142.73|146.09|142.73|146.03|142.67|0
1651545740000|2022-05-03 02:42:20|145.98|142.62|145.98|142.62|145.98|142.62|145.98|142.62|0
1651545750000|2022-05-03 02:42:30|146.03|142.67|146.09|142.73|146.09|142.73|146.03|142.67|0
1651545760000|2022-05-03 02:42:40|146.15|142.79|146.15|142.79|146.15|142.79|146.09|142.73|0
1651545770000|2022-05-03 02:42:50|146.09|142.73|146.09|142.73|146.09|142.73|146.09|142.73|0
1651545780000|2022-05-03 02:43:00|146.03|142.67|146.09|142.73|146.09|142.73|146.03|142.67|0
1651545790000|2022-05-03 02:43:10|146.2|142.84|146.2|142.84|146.2|142.84|146.2|142.84|0
1651545800000|2022-05-03 02:43:20|146.32|142.96|146.66|143.3|146.66|143.3|146.32|142.96|0
1651545810000|2022-05-03 02:43:30|147|143.64|147.11|143.75|147.11|143.75|147|143.64|0
1651545820000|2022-05-03 02:43:40|147.16|143.8|147.22|143.86|147.22|143.86|147.16|143.8|0
1651545830000|2022-05-03 02:43:50|147.11|143.75|147.11|143.75|147.11|143.75|147.11|143.75|0
1651545840000|2022-05-03 02:44:00|147|143.64|147|143.64|147|143.64|147|143.64|0
1651545850000|2022-05-03 02:44:10|146.88|143.52|146.88|143.52|146.88|143.52|146.88|143.52|0
1651545860000|2022-05-03 02:44:20|146.77|143.41|146.82|143.46|146.82|143.46|146.77|143.41|0
1651545870000|2022-05-03 02:44:30|146.88|143.52|146.88|143.52|147|143.64|146.88|143.52|0
1651545880000|2022-05-03 02:44:40|146.77|143.41|146.77|143.41|146.77|143.41|146.77|143.41|0
1651545890000|2022-05-03 02:44:50|146.88|143.52|146.94|143.58|146.94|143.58|146.88|143.52|0
1651545900000|2022-05-03 02:45:00|146.88|143.52|147.22|143.86|147.22|143.86|146.88|143.52|0
1651545910000|2022-05-03 02:45:10|147.11|143.75|147.11|143.75|147.11|143.75|147.11|143.75|0
1651545920000|2022-05-03 02:45:20|147.05|143.69|146.88|143.52|147.05|143.69|146.88|143.52|0
1651545930000|2022-05-03 02:45:30|146.77|143.41|146.77|143.41|146.77|143.41|146.77|143.41|0
1651545940000|2022-05-03 02:45:40|146.88|143.52|146.88|143.52|146.88|143.52|146.88|143.52|0
1651545950000|2022-05-03 02:45:50|146.77|143.41|146.77|143.41|146.82|143.46|146.77|143.41|0
1651545960000|2022-05-03 02:46:00|146.71|143.35|146.71|143.35|146.71|143.35|146.71|143.35|0
1651545970000|2022-05-03 02:46:10|146.77|143.41|146.88|143.52|146.88|143.52|146.71|143.35|0
1651545980000|2022-05-03 02:46:20|146.99|143.63|146.99|143.63|146.99|143.63|146.99|143.63|0
1651545990000|2022-05-03 02:46:30|146.93|143.57|146.93|143.57|146.93|143.57|146.93|143.57|0
1651546000000|2022-05-03 02:46:40|146.88|143.52|146.88|143.52|146.88|143.52|146.88|143.52|0
1651546010000|2022-05-03 02:46:50|146.99|143.63|146.99|143.63|146.99|143.63|146.99|143.63|0
1651546020000|2022-05-03 02:47:00|147.11|143.75|147.33|143.97|147.33|143.97|147.11|143.75|0
1651546030000|2022-05-03 02:47:10|147.27|143.91|147.27|143.91|147.27|143.91|147.27|143.91|0
1651546040000|2022-05-03 02:47:20|147.22|143.86|147.22|143.86|147.22|143.86|147.22|143.86|0
1651546050000|2022-05-03 02:47:30|147.11|143.75|147.11|143.75|147.11|143.75|147.11|143.75|0
1651546060000|2022-05-03 02:47:40|147.16|143.8|147.22|143.86|147.22|143.86|147.16|143.8|0
1651546070000|2022-05-03 02:47:50|147.33|143.97|147.33|143.97|147.33|143.97|147.33|143.97|0
1651546080000|2022-05-03 02:48:00|147.27|143.91|147.33|143.97|147.33|143.97|147.27|143.91|0
1651546090000|2022-05-03 02:48:10|147.45|144.09|147.45|144.09|147.45|144.09|147.45|144.09|0
1651546100000|2022-05-03 02:48:20|147.5|144.14|147.67|144.31|147.67|144.31|147.5|144.14|0
1651546110000|2022-05-03 02:48:30|147.61|144.25|147.67|144.31|147.67|144.31|147.61|144.25|0
1651546120000|2022-05-03 02:48:40|147.9|144.54|147.9|144.54|147.9|144.54|147.9|144.54|0
1651546130000|2022-05-03 02:48:50|147.79|144.43|147.79|144.43|147.79|144.43|147.79|144.43|0
1651546150000|2022-05-03 02:49:10|147.67|144.31|147.67|144.31|147.67|144.31|147.67|144.31|0
1651546160000|2022-05-03 02:49:20|147.73|144.37|147.79|144.43|147.79|144.43|147.73|144.37|0
1651546170000|2022-05-03 02:49:30|147.67|144.31|147.79|144.43|147.79|144.43|147.67|144.31|0
1651546180000|2022-05-03 02:49:40|147.9|144.54|147.9|144.54|147.9|144.54|147.9|144.54|0
1651546190000|2022-05-03 02:49:50|148.01|144.65|148.07|144.71|148.07|144.71|148.01|144.65|0
1651546200000|2022-05-03 02:50:00|148.13|144.77|148.01|144.65|148.13|144.77|148.01|144.65|0
1651546210000|2022-05-03 02:50:10|147.9|144.54|147.67|144.31|147.9|144.54|147.67|144.31|0
1651546220000|2022-05-03 02:50:20|147.61|144.25|147.56|144.2|147.67|144.31|147.56|144.2|0
1651546230000|2022-05-03 02:50:30|147.67|144.31|147.67|144.31|147.67|144.31|147.67|144.31|0
1651546250000|2022-05-03 02:50:50|147.73|144.37|147.67|144.31|147.78|144.42|147.67|144.31|0
1651546260000|2022-05-03 02:51:00|147.78|144.42|147.9|144.54|147.9|144.54|147.78|144.42|0
1651546280000|2022-05-03 02:51:20|148.01|144.65|148.13|144.77|148.13|144.77|148.01|144.65|0
1651546300000|2022-05-03 02:51:40|148.24|144.88|148.24|144.88|148.24|144.88|148.24|144.88|0
1651546310000|2022-05-03 02:51:50|148.35|144.99|148.35|144.99|148.35|144.99|148.35|144.99|0
1651546330000|2022-05-03 02:52:10|148.41|145.05|148.47|145.11|148.47|145.11|148.41|145.05|0
1651546350000|2022-05-03 02:52:30|148.41|145.05|148.35|144.99|148.41|145.05|148.35|144.99|0
1651546370000|2022-05-03 02:52:50|148.24|144.88|148.24|144.88|148.24|144.88|148.24|144.88|0
1651546400000|2022-05-03 02:53:20|148.35|144.99|148.35|144.99|148.35|144.99|148.35|144.99|0
1651546410000|2022-05-03 02:53:30|148.47|145.11|148.58|145.22|148.58|145.22|148.47|145.11|0
1651546420000|2022-05-03 02:53:40|148.47|145.11|148.58|145.22|148.58|145.22|148.47|145.11|0
1651546440000|2022-05-03 02:54:00|148.69|145.33|148.69|145.33|148.69|145.33|148.69|145.33|0
1651546450000|2022-05-03 02:54:10|148.58|145.22|148.58|145.22|148.58|145.22|148.58|145.22|0
1651546460000|2022-05-03 02:54:20|148.35|144.99|148.01|144.65|148.35|144.99|148.01|144.65|0
1651546480000|2022-05-03 02:54:40|148.12|144.76|149.15|145.79|149.15|145.79|148.12|144.76|0
1651546490000|2022-05-03 02:54:50|148.92|145.56|148.69|145.33|148.92|145.56|148.69|145.33|0
1651546500000|2022-05-03 02:55:00|148.81|145.45|148.81|145.45|148.92|145.56|148.81|145.45|0
1651546510000|2022-05-03 02:55:10|148.69|145.33|148.69|145.33|148.69|145.33|148.69|145.33|0
1651546520000|2022-05-03 02:55:20|148.63|145.27|148.58|145.22|148.63|145.27|148.58|145.22|0
1651546530000|2022-05-03 02:55:30|148.52|145.16|148.58|145.22|148.58|145.22|148.46|145.1|0
1651546550000|2022-05-03 02:55:50|148.46|145.1|148.46|145.1|148.58|145.22|148.46|145.1|0
1651546560000|2022-05-03 02:56:00|148.58|145.22|148.46|145.1|148.58|145.22|148.46|145.1|0
1651546570000|2022-05-03 02:56:10|148.35|144.99|148.35|144.99|148.35|144.99|148.35|144.99|0
1651546580000|2022-05-03 02:56:20|148.23|144.87|148.12|144.76|148.23|144.87|148.12|144.76|0
1651546590000|2022-05-03 02:56:30|148.23|144.87|148.12|144.76|148.23|144.87|148.12|144.76|0
1651546600000|2022-05-03 02:56:40|148.01|144.65|148.12|144.76|148.12|144.76|148.01|144.65|0
1651546610000|2022-05-03 02:56:50|148.06|144.7|148.12|144.76|148.12|144.76|148.01|144.65|0
1651546620000|2022-05-03 02:57:00|148.06|144.7|148.06|144.7|148.06|144.7|148.06|144.7|0
1651546630000|2022-05-03 02:57:10|148.01|144.65|148.01|144.65|148.01|144.65|148.01|144.65|0
1651546640000|2022-05-03 02:57:20|147.89|144.53|147.78|144.42|147.89|144.53|147.78|144.42|0
1651546650000|2022-05-03 02:57:30|147.67|144.31|147.66|144.3|147.67|144.31|147.66|144.3|0
1651546700000|2022-05-03 02:58:20|147.44|144.08|147.44|144.08|147.44|144.08|147.44|144.08|0
1651546730000|2022-05-03 02:58:50|147.55|144.19|147.55|144.19|147.55|144.19|147.55|144.19|0
1651546750000|2022-05-03 02:59:10|147.44|144.08|147.32|143.96|147.44|144.08|147.32|143.96|0
1651546760000|2022-05-03 02:59:20|147.38|144.02|147.44|144.08|147.44|144.08|147.32|143.96|0
1651546770000|2022-05-03 02:59:30|147.49|144.13|147.44|144.08|147.49|144.13|147.44|144.08|0
1651546810000|2022-05-03 03:00:10|147.32|143.96|147.32|143.96|147.32|143.96|147.32|143.96|0
1651546820000|2022-05-03 03:00:20|147.21|143.85|147.32|143.96|147.32|143.96|147.21|143.85|0
1651546830000|2022-05-03 03:00:30|147.21|143.85|147.32|143.96|147.32|143.96|147.21|143.85|0
1651546840000|2022-05-03 03:00:40|147.26|143.9|147.32|143.96|147.32|143.96|147.26|143.9|0
1651546850000|2022-05-03 03:00:50|147.26|143.9|147.26|143.9|147.26|143.9|147.26|143.9|0
1651546860000|2022-05-03 03:01:00|147.21|143.85|147.21|143.85|147.26|143.9|147.21|143.85|0
1651546870000|2022-05-03 03:01:10|147.09|143.73|147.09|143.73|147.09|143.73|147.09|143.73|0
1651546880000|2022-05-03 03:01:20|147.21|143.85|147.21|143.85|147.21|143.85|147.21|143.85|0
1651546890000|2022-05-03 03:01:30|147.32|143.96|147.21|143.85|147.32|143.96|147.21|143.85|0
1651546920000|2022-05-03 03:02:00|147.32|143.96|147.26|143.9|147.32|143.96|147.21|143.85|0
1651546930000|2022-05-03 03:02:10|147.32|143.96|147.26|143.9|147.32|143.96|147.26|143.9|0
1651546940000|2022-05-03 03:02:20|147.21|143.85|147.09|143.73|147.21|143.85|147.09|143.73|0
1651546950000|2022-05-03 03:02:30|147.21|143.85|147.21|143.85|147.21|143.85|147.21|143.85|0
1651546960000|2022-05-03 03:02:40|147.32|143.96|147.32|143.96|147.32|143.96|147.32|143.96|0
1651546970000|2022-05-03 03:02:50|147.43|144.07|147.26|143.9|147.43|144.07|147.26|143.9|0
1651546980000|2022-05-03 03:03:00|147.32|143.96|147.32|143.96|147.32|143.96|147.32|143.96|0
1651547000000|2022-05-03 03:03:20|147.21|143.85|147.26|143.9|147.32|143.96|147.21|143.85|0
1651547010000|2022-05-03 03:03:30|147.21|143.85|147.32|143.96|147.32|143.96|147.21|143.85|0
1651547020000|2022-05-03 03:03:40|147.26|143.9|147.32|143.96|147.32|143.96|147.26|143.9|0
1651547030000|2022-05-03 03:03:50|147.43|144.07|147.43|144.07|147.43|144.07|147.43|144.07|0
1651547040000|2022-05-03 03:04:00|147.55|144.19|147.55|144.19|147.55|144.19|147.55|144.19|0
1651547050000|2022-05-03 03:04:10|147.66|144.3|147.66|144.3|147.66|144.3|147.66|144.3|0
1651547060000|2022-05-03 03:04:20|147.6|144.24|147.55|144.19|147.71|144.35|147.55|144.19|0
1651547080000|2022-05-03 03:04:40|147.43|144.07|147.43|144.07|147.43|144.07|147.43|144.07|0
1651547090000|2022-05-03 03:04:50|147.55|144.19|147.43|144.07|147.55|144.19|147.43|144.07|0
1651547100000|2022-05-03 03:05:00|147.49|144.13|147.43|144.07|147.49|144.13|147.43|144.07|0
1651547110000|2022-05-03 03:05:10|147.32|143.96|147.32|143.96|147.32|143.96|147.32|143.96|0
1651547130000|2022-05-03 03:05:30|147.26|143.9|147.2|143.84|147.26|143.9|147.2|143.84|0
1651547140000|2022-05-03 03:05:40|147.09|143.73|146.86|143.5|147.09|143.73|146.86|143.5|0
1651547150000|2022-05-03 03:05:50|146.64|143.28|146.75|143.39|146.86|143.5|146.64|143.28|0
1651547160000|2022-05-03 03:06:00|146.86|143.5|146.86|143.5|146.86|143.5|146.86|143.5|0
1651547170000|2022-05-03 03:06:10|146.8|143.44|146.75|143.39|146.8|143.44|146.75|143.39|0
1651547180000|2022-05-03 03:06:20|146.69|143.33|146.75|143.39|146.75|143.39|146.69|143.33|0
1651547190000|2022-05-03 03:06:30|146.86|143.5|147.09|143.73|147.09|143.73|146.86|143.5|0
1651547200000|2022-05-03 03:06:40|147.2|143.84|147.2|143.84|147.26|143.9|147.2|143.84|0
1651547210000|2022-05-03 03:06:50|147.32|143.96|147.26|143.9|147.32|143.96|147.2|143.84|0
1651547220000|2022-05-03 03:07:00|147.32|143.96|147.32|143.96|147.32|143.96|147.26|143.9|0
1651547230000|2022-05-03 03:07:10|147.43|144.07|147.54|144.18|147.54|144.18|147.43|144.07|0
1651547240000|2022-05-03 03:07:20|147.32|143.96|147.48|144.12|147.48|144.12|147.32|143.96|0
1651547250000|2022-05-03 03:07:30|147.54|144.18|147.6|144.24|147.6|144.24|147.54|144.18|0
1651547260000|2022-05-03 03:07:40|147.71|144.35|147.77|144.41|147.77|144.41|147.66|144.3|0
1651547270000|2022-05-03 03:07:50|147.66|144.3|147.71|144.35|147.71|144.35|147.66|144.3|0
1651547280000|2022-05-03 03:08:00|147.66|144.3|147.66|144.3|147.66|144.3|147.66|144.3|0
1651547290000|2022-05-03 03:08:10|147.6|144.24|147.54|144.18|147.6|144.24|147.54|144.18|0
1651547310000|2022-05-03 03:08:30|147.6|144.24|147.54|144.18|147.6|144.24|147.54|144.18|0
1651547320000|2022-05-03 03:08:40|147.43|144.07|147.43|144.07|147.43|144.07|147.43|144.07|0
1651547330000|2022-05-03 03:08:50|147.54|144.18|147.54|144.18|147.54|144.18|147.48|144.12|0
1651547350000|2022-05-03 03:09:10|147.43|144.07|147.2|143.84|147.43|144.07|147.2|143.84|0
1651547360000|2022-05-03 03:09:20|147.09|143.73|146.97|143.61|147.09|143.73|146.97|143.61|0
1651547390000|2022-05-03 03:09:50|147.09|143.73|147.09|143.73|147.09|143.73|147.09|143.73|0
1651547410000|2022-05-03 03:10:10|147.2|143.84|147.2|143.84|147.2|143.84|147.2|143.84|0
1651547430000|2022-05-03 03:10:30|147.31|143.95|147.31|143.95|147.31|143.95|147.31|143.95|0
1651547450000|2022-05-03 03:10:50|147.2|143.84|147.09|143.73|147.31|143.95|147.09|143.73|0
1651547460000|2022-05-03 03:11:00|147.03|143.67|147.2|143.84|147.2|143.84|147.03|143.67|0
1651547470000|2022-05-03 03:11:10|147.54|144.18|147.54|144.18|147.54|144.18|147.54|144.18|0
1651547480000|2022-05-03 03:11:20|147.43|144.07|147.48|144.12|147.48|144.12|147.43|144.07|0
1651547490000|2022-05-03 03:11:30|147.43|144.07|147.43|144.07|147.43|144.07|147.43|144.07|0
1651547510000|2022-05-03 03:11:50|147.31|143.95|147.31|143.95|147.31|143.95|147.31|143.95|0
1651547530000|2022-05-03 03:12:10|147.2|143.84|147.31|143.95|147.31|143.95|147.2|143.84|0
1651547540000|2022-05-03 03:12:20|147.43|144.07|147.43|144.07|147.43|144.07|147.43|144.07|0
1651547560000|2022-05-03 03:12:40|147.42|144.06|147.42|144.06|147.42|144.06|147.37|144.01|0
1651547570000|2022-05-03 03:12:50|147.65|144.29|147.65|144.29|147.65|144.29|147.65|144.29|0
1651547580000|2022-05-03 03:13:00|147.77|144.41|147.65|144.29|147.77|144.41|147.65|144.29|0
1651547590000|2022-05-03 03:13:10|147.99|144.63|147.88|144.52|147.99|144.63|147.88|144.52|0
1651547600000|2022-05-03 03:13:20|147.99|144.63|148.11|144.75|148.11|144.75|147.88|144.52|0
1651547610000|2022-05-03 03:13:30|148.16|144.8|147.99|144.63|148.16|144.8|147.99|144.63|0
1651547640000|2022-05-03 03:14:00|147.76|144.4|147.65|144.29|147.76|144.4|147.65|144.29|0
1651547650000|2022-05-03 03:14:10|147.71|144.35|147.36|144|147.71|144.35|147.36|144|0
1651547660000|2022-05-03 03:14:20|147.42|144.06|147.54|144.18|147.54|144.18|147.36|144|0
1651547670000|2022-05-03 03:14:30|147.42|144.06|147.42|144.06|147.48|144.12|147.42|144.06|0
1651547680000|2022-05-03 03:14:40|147.36|144|147.2|143.84|147.36|144|147.2|143.84|0
1651547690000|2022-05-03 03:14:50|147.31|143.95|147.31|143.95|147.36|144|147.31|143.95|0
1651547700000|2022-05-03 03:15:00|147.36|144|147.42|144.06|147.42|144.06|147.36|144|0
1651547730000|2022-05-03 03:15:30|147.65|144.29|147.76|144.4|147.76|144.4|147.65|144.29|0
1651547740000|2022-05-03 03:15:40|147.7|144.34|147.7|144.34|147.7|144.34|147.65|144.29|0
1651547750000|2022-05-03 03:15:50|147.76|144.4|147.76|144.4|147.76|144.4|147.76|144.4|0
1651547760000|2022-05-03 03:16:00|147.82|144.46|147.76|144.4|147.82|144.46|147.76|144.4|0
1651547770000|2022-05-03 03:16:10|147.88|144.52|147.88|144.52|147.88|144.52|147.88|144.52|0
1651547780000|2022-05-03 03:16:20|147.82|144.46|147.88|144.52|147.88|144.52|147.82|144.46|0
1651547800000|2022-05-03 03:16:40|147.82|144.46|147.76|144.4|147.82|144.46|147.76|144.4|0
1651547810000|2022-05-03 03:16:50|147.82|144.46|147.82|144.46|147.82|144.46|147.82|144.46|0
1651547820000|2022-05-03 03:17:00|147.76|144.4|147.76|144.4|147.76|144.4|147.76|144.4|0
1651547830000|2022-05-03 03:17:10|147.65|144.29|147.42|144.06|147.65|144.29|147.42|144.06|0
1651547840000|2022-05-03 03:17:20|147.48|144.12|147.42|144.06|147.48|144.12|147.42|144.06|0
1651547850000|2022-05-03 03:17:30|147.36|144|147.31|143.95|147.36|144|147.31|143.95|0
1651547870000|2022-05-03 03:17:50|147.42|144.06|147.31|143.95|147.42|144.06|147.31|143.95|0
1651547880000|2022-05-03 03:18:00|147.42|144.06|147.31|143.95|147.42|144.06|147.31|143.95|0
1651547910000|2022-05-03 03:18:30|147.19|143.83|147.08|143.72|147.19|143.83|147.08|143.72|0
1651547920000|2022-05-03 03:18:40|147.19|143.83|147.19|143.83|147.19|143.83|147.19|143.83|0
1651547930000|2022-05-03 03:18:50|147.25|143.89|147.19|143.83|147.25|143.89|147.19|143.83|0
1651547940000|2022-05-03 03:19:00|147.25|143.89|147.31|143.95|147.31|143.95|147.25|143.89|0
1651547950000|2022-05-03 03:19:10|147.42|144.06|147.42|144.06|147.42|144.06|147.42|144.06|0
1651547960000|2022-05-03 03:19:20|147.36|144|147.42|144.06|147.42|144.06|147.36|144|0
1651547970000|2022-05-03 03:19:30|147.31|143.95|147.25|143.89|147.31|143.95|147.25|143.89|0
1651547980000|2022-05-03 03:19:40|147.31|143.95|147.31|143.95|147.31|143.95|147.31|143.95|0
1651547990000|2022-05-03 03:19:50|147.19|143.83|147.13|143.77|147.19|143.83|147.13|143.77|0
1651548000000|2022-05-03 03:20:00|147.08|143.72|147.19|143.83|147.19|143.83|147.08|143.72|0
1651548010000|2022-05-03 03:20:10|147.13|143.77|146.96|143.6|147.13|143.77|146.96|143.6|0
1651548020000|2022-05-03 03:20:20|147.08|143.72|146.96|143.6|147.19|143.83|146.96|143.6|0
1651548040000|2022-05-03 03:20:40|146.91|143.55|146.96|143.6|146.96|143.6|146.85|143.49|0
1651548050000|2022-05-03 03:20:50|147.08|143.72|146.51|143.15|147.08|143.72|146.51|143.15|0
1651548060000|2022-05-03 03:21:00|146.74|143.38|146.74|143.38|146.74|143.38|146.74|143.38|0
1651548070000|2022-05-03 03:21:10|146.85|143.49|146.74|143.38|146.85|143.49|146.74|143.38|0
1651548090000|2022-05-03 03:21:30|146.85|143.49|146.74|143.38|146.85|143.49|146.74|143.38|0
1651548100000|2022-05-03 03:21:40|146.85|143.49|146.85|143.49|146.85|143.49|146.85|143.49|0
1651548110000|2022-05-03 03:21:50|146.96|143.6|147.08|143.72|147.08|143.72|146.96|143.6|0
1651548120000|2022-05-03 03:22:00|146.96|143.6|146.85|143.49|146.96|143.6|146.85|143.49|0
1651548130000|2022-05-03 03:22:10|146.9|143.54|146.85|143.49|146.9|143.54|146.85|143.49|0
1651548140000|2022-05-03 03:22:20|146.96|143.6|147.02|143.66|147.02|143.66|146.96|143.6|0
1651548150000|2022-05-03 03:22:30|147.08|143.72|147.02|143.66|147.08|143.72|147.02|143.66|0
1651548160000|2022-05-03 03:22:40|147.08|143.72|147.24|143.88|147.24|143.88|147.08|143.72|0
1651548170000|2022-05-03 03:22:50|147.3|143.94|147.3|143.94|147.42|144.06|147.3|143.94|0
1651548180000|2022-05-03 03:23:00|147.24|143.88|147.19|143.83|147.24|143.88|147.19|143.83|0
1651548190000|2022-05-03 03:23:10|147.08|143.72|146.96|143.6|147.08|143.72|146.96|143.6|0
1651548200000|2022-05-03 03:23:20|146.9|143.54|146.9|143.54|146.9|143.54|146.9|143.54|0
1651548210000|2022-05-03 03:23:30|146.85|143.49|146.9|143.54|146.9|143.54|146.85|143.49|0
1651548220000|2022-05-03 03:23:40|146.96|143.6|146.74|143.38|146.96|143.6|146.74|143.38|0
1651548240000|2022-05-03 03:24:00|146.68|143.32|146.68|143.32|146.68|143.32|146.68|143.32|0
1651548250000|2022-05-03 03:24:10|146.62|143.26|146.73|143.37|146.73|143.37|146.62|143.26|0
1651548260000|2022-05-03 03:24:20|146.79|143.43|146.68|143.32|146.85|143.49|146.68|143.32|0
1651548270000|2022-05-03 03:24:30|146.73|143.37|146.73|143.37|146.73|143.37|146.73|143.37|0
1651548290000|2022-05-03 03:24:50|146.68|143.32|146.73|143.37|146.73|143.37|146.68|143.32|0
1651548300000|2022-05-03 03:25:00|146.79|143.43|146.79|143.43|146.85|143.49|146.73|143.37|0
1651548310000|2022-05-03 03:25:10|146.96|143.6|146.96|143.6|146.96|143.6|146.96|143.6|0
1651548320000|2022-05-03 03:25:20|146.9|143.54|146.73|143.37|146.9|143.54|146.73|143.37|0
1651548330000|2022-05-03 03:25:30|146.62|143.26|146.56|143.2|146.62|143.26|146.56|143.2|0
1651548340000|2022-05-03 03:25:40|146.62|143.26|146.39|143.03|146.62|143.26|146.34|142.98|0
1651548350000|2022-05-03 03:25:50|146.34|142.98|146.39|143.03|146.39|143.03|146.34|142.98|0
1651548360000|2022-05-03 03:26:00|146.34|142.98|146.34|142.98|146.34|142.98|146.34|142.98|0
1651548370000|2022-05-03 03:26:10|146.28|142.92|146.34|142.98|146.39|143.03|146.28|142.92|0
1651548380000|2022-05-03 03:26:20|146.39|143.03|146.28|142.92|146.39|143.03|146.28|142.92|0
1651548390000|2022-05-03 03:26:30|146.17|142.81|146.17|142.81|146.17|142.81|146.17|142.81|0
1651548400000|2022-05-03 03:26:40|146.11|142.75|146|142.64|146.11|142.75|146|142.64|0
1651548410000|2022-05-03 03:26:50|146.05|142.69|146.05|142.69|146.05|142.69|146.05|142.69|0
1651548420000|2022-05-03 03:27:00|146.11|142.75|146.11|142.75|146.17|142.81|146.11|142.75|0
1651548430000|2022-05-03 03:27:10|146.17|142.81|146.17|142.81|146.17|142.81|146.17|142.81|0
1651548450000|2022-05-03 03:27:30|146.28|142.92|146.28|142.92|146.28|142.92|146.28|142.92|0
1651548460000|2022-05-03 03:27:40|146.51|143.15|146.62|143.26|146.62|143.26|146.51|143.15|0
1651548470000|2022-05-03 03:27:50|146.51|143.15|146.28|142.92|146.51|143.15|146.28|142.92|0
1651548480000|2022-05-03 03:28:00|146.39|143.03|146.39|143.03|146.39|143.03|146.39|143.03|0
1651548490000|2022-05-03 03:28:10|146.45|143.09|146.51|143.15|146.51|143.15|146.45|143.09|0
1651548500000|2022-05-03 03:28:20|146.39|143.03|146.39|143.03|146.39|143.03|146.39|143.03|0
1651548520000|2022-05-03 03:28:40|146.28|142.92|146.28|142.92|146.28|142.92|146.28|142.92|0
1651548560000|2022-05-03 03:29:20|146.22|142.86|146.17|142.81|146.22|142.86|146.17|142.81|0
1651548570000|2022-05-03 03:29:30|146.22|142.86|146.22|142.86|146.22|142.86|146.22|142.86|0
1651548580000|2022-05-03 03:29:40|146.17|142.81|146.05|142.69|146.22|142.86|146.05|142.69|0
1651548590000|2022-05-03 03:29:50|145.94|142.58|145.94|142.58|145.94|142.58|145.94|142.58|0
1651548600000|2022-05-03 03:30:00|146.05|142.69|146.11|142.75|146.11|142.75|145.94|142.58|0
1651548610000|2022-05-03 03:30:10|146.16|142.8|146.16|142.8|146.16|142.8|146.16|142.8|0
1651548620000|2022-05-03 03:30:20|146.11|142.75|145.99|142.63|146.16|142.8|145.99|142.63|0
1651548630000|2022-05-03 03:30:30|145.94|142.58|145.83|142.47|145.94|142.58|145.83|142.47|0
1651548650000|2022-05-03 03:30:50|145.77|142.41|145.83|142.47|145.83|142.47|145.77|142.41|0
1651548660000|2022-05-03 03:31:00|145.94|142.58|145.83|142.47|145.94|142.58|145.83|142.47|0
1651548670000|2022-05-03 03:31:10|145.71|142.35|145.71|142.35|145.71|142.35|145.71|142.35|0
1651548680000|2022-05-03 03:31:20|145.77|142.41|145.77|142.41|145.77|142.41|145.77|142.41|0
1651548690000|2022-05-03 03:31:30|145.82|142.46|145.94|142.58|145.94|142.58|145.82|142.46|0
1651548700000|2022-05-03 03:31:40|146.05|142.69|146.05|142.69|146.05|142.69|146.05|142.69|0
1651548720000|2022-05-03 03:32:00|145.99|142.63|145.94|142.58|145.99|142.63|145.94|142.58|0
1651548730000|2022-05-03 03:32:10|145.99|142.63|146.05|142.69|146.05|142.69|145.99|142.63|0
1651548740000|2022-05-03 03:32:20|145.94|142.58|145.94|142.58|145.94|142.58|145.94|142.58|0
1651548760000|2022-05-03 03:32:40|145.88|142.52|145.82|142.46|145.88|142.52|145.82|142.46|0
1651548770000|2022-05-03 03:32:50|145.94|142.58|145.94|142.58|145.94|142.58|145.94|142.58|0
1651548790000|2022-05-03 03:33:10|145.82|142.46|145.82|142.46|145.82|142.46|145.82|142.46|0
1651548800000|2022-05-03 03:33:20|145.71|142.35|145.49|142.13|145.71|142.35|145.49|142.13|0
1651548810000|2022-05-03 03:33:30|145.43|142.07|145.49|142.13|145.49|142.13|145.43|142.07|0
1651548820000|2022-05-03 03:33:40|145.48|142.12|145.48|142.12|145.48|142.12|145.43|142.07|0
1651548830000|2022-05-03 03:33:50|145.43|142.07|145.48|142.12|145.48|142.12|145.43|142.07|0
1651548840000|2022-05-03 03:34:00|145.43|142.07|145.37|142.01|145.43|142.07|145.37|142.01|0
1651548850000|2022-05-03 03:34:10|145.48|142.12|145.54|142.18|145.54|142.18|145.43|142.07|0
1651548860000|2022-05-03 03:34:20|145.6|142.24|145.37|142.01|145.6|142.24|145.26|141.9|0
1651548870000|2022-05-03 03:34:30|145.6|142.24|145.6|142.24|145.6|142.24|145.6|142.24|0
1651548880000|2022-05-03 03:34:40|145.54|142.18|145.48|142.12|145.54|142.18|145.48|142.12|0
1651548890000|2022-05-03 03:34:50|145.26|141.9|145.26|141.9|145.26|141.9|145.26|141.9|0
1651548900000|2022-05-03 03:35:00|145.37|142.01|145.37|142.01|145.37|142.01|145.37|142.01|0
1651548940000|2022-05-03 03:35:40|145.26|141.9|145.26|141.9|145.26|141.9|145.26|141.9|0
1651548950000|2022-05-03 03:35:50|145.37|142.01|145.37|142.01|145.37|142.01|145.37|142.01|0
1651548970000|2022-05-03 03:36:10|145.42|142.06|145.48|142.12|145.48|142.12|145.42|142.06|0
1651548980000|2022-05-03 03:36:20|145.71|142.35|145.82|142.46|145.87|142.51|145.71|142.35|0
1651548990000|2022-05-03 03:36:30|145.76|142.4|145.82|142.46|145.82|142.46|145.71|142.35|0
1651549000000|2022-05-03 03:36:40|145.71|142.35|145.71|142.35|145.71|142.35|145.71|142.35|0
1651549030000|2022-05-03 03:37:10|145.76|142.4|145.71|142.35|145.76|142.4|145.71|142.35|0
1651549040000|2022-05-03 03:37:20|145.82|142.46|145.93|142.57|145.93|142.57|145.82|142.46|0
1651549050000|2022-05-03 03:37:30|145.99|142.63|145.99|142.63|145.99|142.63|145.99|142.63|0
1651549060000|2022-05-03 03:37:40|145.93|142.57|145.82|142.46|146.05|142.69|145.82|142.46|0
1651549070000|2022-05-03 03:37:50|145.71|142.35|145.71|142.35|145.71|142.35|145.71|142.35|0
1651549080000|2022-05-03 03:38:00|145.82|142.46|145.71|142.35|145.82|142.46|145.71|142.35|0
1651549110000|2022-05-03 03:38:30|145.53|142.17|145.48|142.12|145.53|142.17|145.48|142.12|0
1651549120000|2022-05-03 03:38:40|145.59|142.23|145.59|142.23|145.59|142.23|145.59|142.23|0
1651549130000|2022-05-03 03:38:50|145.48|142.12|145.48|142.12|145.48|142.12|145.48|142.12|0
1651549140000|2022-05-03 03:39:00|145.42|142.06|145.42|142.06|145.42|142.06|145.42|142.06|0
1651549150000|2022-05-03 03:39:10|145.37|142.01|145.48|142.12|145.48|142.12|145.37|142.01|0
1651549160000|2022-05-03 03:39:20|145.42|142.06|145.48|142.12|145.48|142.12|145.42|142.06|0
1651549180000|2022-05-03 03:39:40|145.59|142.23|145.48|142.12|145.59|142.23|145.48|142.12|0
1651549190000|2022-05-03 03:39:50|145.37|142.01|145.37|142.01|145.37|142.01|145.37|142.01|0
1651549210000|2022-05-03 03:40:10|145.48|142.12|145.48|142.12|145.48|142.12|145.48|142.12|0
1651549220000|2022-05-03 03:40:20|145.42|142.06|145.37|142.01|145.42|142.06|145.37|142.01|0
1651549230000|2022-05-03 03:40:30|145.48|142.12|145.42|142.06|145.48|142.12|145.42|142.06|0
1651549240000|2022-05-03 03:40:40|145.37|142.01|145.48|142.12|145.48|142.12|145.37|142.01|0
1651549250000|2022-05-03 03:40:50|145.37|142.01|145.37|142.01|145.37|142.01|145.37|142.01|0
1651549260000|2022-05-03 03:41:00|145.25|141.89|145.25|141.89|145.25|141.89|145.25|141.89|0
1651549270000|2022-05-03 03:41:10|145.37|142.01|145.37|142.01|145.37|142.01|145.37|142.01|0
1651549280000|2022-05-03 03:41:20|145.25|141.89|145.25|141.89|145.25|141.89|145.25|141.89|0
1651549360000|2022-05-03 03:42:40|145.03|141.67|144.91|141.55|145.03|141.67|144.91|141.55|0
1651549380000|2022-05-03 03:43:00|144.8|141.44|144.58|141.22|144.8|141.44|144.58|141.22|0
1651549390000|2022-05-03 03:43:10|144.69|141.33|144.8|141.44|144.8|141.44|144.69|141.33|0
1651549400000|2022-05-03 03:43:20|144.91|141.55|144.91|141.55|144.97|141.61|144.91|141.55|0
1651549410000|2022-05-03 03:43:30|145.03|141.67|144.97|141.61|145.03|141.67|144.97|141.61|0
1651549420000|2022-05-03 03:43:40|144.91|141.55|145.03|141.67|145.03|141.67|144.91|141.55|0
1651549430000|2022-05-03 03:43:50|144.91|141.55|145.03|141.67|145.03|141.67|144.91|141.55|0
1651549440000|2022-05-03 03:44:00|144.97|141.61|144.91|141.55|145.03|141.67|144.91|141.55|0
1651549450000|2022-05-03 03:44:10|144.8|141.44|144.8|141.44|144.86|141.5|144.8|141.44|0
1651549460000|2022-05-03 03:44:20|144.91|141.55|144.97|141.61|144.97|141.61|144.91|141.55|0
1651549470000|2022-05-03 03:44:30|145.03|141.67|145.08|141.72|145.08|141.72|145.03|141.67|0
1651549480000|2022-05-03 03:44:40|145.03|141.67|144.91|141.55|145.03|141.67|144.91|141.55|0
1651549490000|2022-05-03 03:44:50|144.85|141.49|144.8|141.44|144.85|141.49|144.8|141.44|0
1651549500000|2022-05-03 03:45:00|144.91|141.55|144.85|141.49|144.91|141.55|144.85|141.49|0
1651549510000|2022-05-03 03:45:10|144.91|141.55|145.03|141.67|145.03|141.67|144.91|141.55|0
1651549520000|2022-05-03 03:45:20|145.08|141.72|145.14|141.78|145.14|141.78|145.08|141.72|0
1651549550000|2022-05-03 03:45:50|145.08|141.72|145.02|141.66|145.08|141.72|145.02|141.66|0
1651549560000|2022-05-03 03:46:00|145.08|141.72|145.08|141.72|145.08|141.72|145.08|141.72|0
1651549570000|2022-05-03 03:46:10|145.14|141.78|145.14|141.78|145.14|141.78|145.14|141.78|0
1651549580000|2022-05-03 03:46:20|145.02|141.66|145.08|141.72|145.08|141.72|145.02|141.66|0
1651549590000|2022-05-03 03:46:30|145.02|141.66|145.02|141.66|145.02|141.66|145.02|141.66|0
1651549600000|2022-05-03 03:46:40|144.97|141.61|144.91|141.55|144.97|141.61|144.91|141.55|0
1651549620000|2022-05-03 03:47:00|144.85|141.49|144.8|141.44|144.85|141.49|144.8|141.44|0
1651549650000|2022-05-03 03:47:30|144.91|141.55|144.96|141.6|144.96|141.6|144.91|141.55|0
1651549660000|2022-05-03 03:47:40|144.91|141.55|144.91|141.55|144.91|141.55|144.91|141.55|0
1651549680000|2022-05-03 03:48:00|144.85|141.49|145.02|141.66|145.02|141.66|144.85|141.49|0
1651549700000|2022-05-03 03:48:20|145.13|141.77|145.13|141.77|145.13|141.77|145.13|141.77|0
1651549710000|2022-05-03 03:48:30|145.25|141.89|145.25|141.89|145.36|142|145.25|141.89|0
1651549720000|2022-05-03 03:48:40|145.3|141.94|145.36|142|145.36|142|145.3|141.94|0
1651549740000|2022-05-03 03:49:00|145.25|141.89|145.19|141.83|145.25|141.89|145.13|141.77|0
1651549750000|2022-05-03 03:49:10|145.13|141.77|145.13|141.77|145.19|141.83|145.13|141.77|0
1651549760000|2022-05-03 03:49:20|145.02|141.66|145.02|141.66|145.02|141.66|145.02|141.66|0
1651549770000|2022-05-03 03:49:30|144.96|141.6|144.91|141.55|144.96|141.6|144.91|141.55|0
1651549780000|2022-05-03 03:49:40|144.85|141.49|144.85|141.49|144.85|141.49|144.85|141.49|0
1651549790000|2022-05-03 03:49:50|144.8|141.44|144.91|141.55|144.91|141.55|144.8|141.44|0
1651549800000|2022-05-03 03:50:00|144.96|141.6|144.91|141.55|144.96|141.6|144.91|141.55|0
1651549810000|2022-05-03 03:50:10|144.85|141.49|144.8|141.44|144.85|141.49|144.8|141.44|0
1651549820000|2022-05-03 03:50:20|144.91|141.55|144.91|141.55|144.91|141.55|144.91|141.55|0
1651549830000|2022-05-03 03:50:30|144.85|141.49|144.85|141.49|144.85|141.49|144.85|141.49|0
1651549850000|2022-05-03 03:50:50|144.8|141.44|144.8|141.44|144.8|141.44|144.74|141.38|0
1651549870000|2022-05-03 03:51:10|144.85|141.49|144.91|141.55|144.91|141.55|144.8|141.44|0
1651549880000|2022-05-03 03:51:20|145.02|141.66|145.02|141.66|145.02|141.66|145.02|141.66|0
1651549900000|2022-05-03 03:51:40|145.07|141.71|145.07|141.71|145.07|141.71|145.02|141.66|0
1651549910000|2022-05-03 03:51:50|145.13|141.77|145.13|141.77|145.13|141.77|145.13|141.77|0
1651549920000|2022-05-03 03:52:00|145.07|141.71|145.07|141.71|145.07|141.71|145.07|141.71|0
1651549930000|2022-05-03 03:52:10|145.02|141.66|144.91|141.55|145.02|141.66|144.91|141.55|0
1651549940000|2022-05-03 03:52:20|144.96|141.6|144.91|141.55|144.96|141.6|144.91|141.55|0
1651549950000|2022-05-03 03:52:30|145.02|141.66|145.02|141.66|145.02|141.66|145.02|141.66|0
1651549960000|2022-05-03 03:52:40|145.07|141.71|145.02|141.66|145.07|141.71|145.02|141.66|0
1651549990000|2022-05-03 03:53:10|144.96|141.6|144.96|141.6|144.96|141.6|144.96|141.6|0
1651550000000|2022-05-03 03:53:20|144.91|141.55|144.96|141.6|144.96|141.6|144.91|141.55|0
1651550010000|2022-05-03 03:53:30|144.91|141.55|144.91|141.55|144.91|141.55|144.91|141.55|0
1651550020000|2022-05-03 03:53:40|144.68|141.32|144.57|141.21|144.68|141.32|144.57|141.21|0
1651550030000|2022-05-03 03:53:50|144.68|141.32|144.57|141.21|144.68|141.32|144.57|141.21|0
1651550040000|2022-05-03 03:54:00|144.62|141.26|144.34|140.98|144.62|141.26|144.34|140.98|0
1651550050000|2022-05-03 03:54:10|144.46|141.1|144.73|141.37|144.73|141.37|144.46|141.1|0
1651550060000|2022-05-03 03:54:20|144.68|141.32|144.79|141.43|144.79|141.43|144.46|141.1|0
1651550070000|2022-05-03 03:54:30|144.68|141.32|144.68|141.32|144.68|141.32|144.68|141.32|0
1651550090000|2022-05-03 03:54:50|144.73|141.37|144.79|141.43|144.79|141.43|144.73|141.37|0
1651550100000|2022-05-03 03:55:00|144.73|141.37|144.57|141.21|144.73|141.37|144.57|141.21|0
1651550110000|2022-05-03 03:55:10|144.62|141.26|144.68|141.32|144.68|141.32|144.57|141.21|0
1651550140000|2022-05-03 03:55:40|144.73|141.37|144.79|141.43|144.79|141.43|144.73|141.37|0
1651550150000|2022-05-03 03:55:50|144.85|141.49|144.9|141.54|144.9|141.54|144.85|141.49|0
1651550160000|2022-05-03 03:56:00|145.02|141.66|145.02|141.66|145.02|141.66|145.02|141.66|0
1651550170000|2022-05-03 03:56:10|144.96|141.6|144.96|141.6|144.96|141.6|144.96|141.6|0
1651550180000|2022-05-03 03:56:20|144.9|141.54|145.02|141.66|145.02|141.66|144.9|141.54|0
1651550190000|2022-05-03 03:56:30|144.9|141.54|144.9|141.54|144.9|141.54|144.9|141.54|0
1651550210000|2022-05-03 03:56:50|144.57|141.21|144.57|141.21|144.57|141.21|144.57|141.21|0
1651550220000|2022-05-03 03:57:00|144.68|141.32|144.45|141.09|144.73|141.37|144.45|141.09|0
1651550240000|2022-05-03 03:57:20|144.34|140.98|144.34|140.98|144.34|140.98|144.34|140.98|0
1651550250000|2022-05-03 03:57:30|144.45|141.09|144.45|141.09|144.51|141.15|144.45|141.09|0
1651550260000|2022-05-03 03:57:40|144.4|141.04|144.4|141.04|144.4|141.04|144.4|141.04|0
1651550270000|2022-05-03 03:57:50|144.45|141.09|144.45|141.09|144.45|141.09|144.45|141.09|0
1651550280000|2022-05-03 03:58:00|144.39|141.03|144.45|141.09|144.45|141.09|144.39|141.03|0
1651550290000|2022-05-03 03:58:10|144.34|140.98|144.34|140.98|144.34|140.98|144.34|140.98|0
1651550300000|2022-05-03 03:58:20|144.28|140.92|143.95|140.59|144.28|140.92|143.95|140.59|0
1651550310000|2022-05-03 03:58:30|143.89|140.53|144|140.64|144|140.64|143.89|140.53|0
1651550320000|2022-05-03 03:58:40|144.12|140.76|144.06|140.7|144.12|140.76|144.06|140.7|0
1651550330000|2022-05-03 03:58:50|144|140.64|144|140.64|144.06|140.7|144|140.64|0
1651550340000|2022-05-03 03:59:00|143.95|140.59|143.89|140.53|144|140.64|143.89|140.53|0
1651550350000|2022-05-03 03:59:10|144|140.64|144.12|140.76|144.12|140.76|144|140.64|0
1651550360000|2022-05-03 03:59:20|144.23|140.87|144.12|140.76|144.23|140.87|144.12|140.76|0
1651550370000|2022-05-03 03:59:30|144.23|140.87|144.17|140.81|144.23|140.87|144.12|140.76|0
1651550380000|2022-05-03 03:59:40|144.23|140.87|144.23|140.87|144.23|140.87|144.23|140.87|0
1651550390000|2022-05-03 03:59:50|144.34|140.98|144.34|140.98|144.34|140.98|144.34|140.98|0
1651550400000|2022-05-03 04:00:00|144.28|140.92|144.34|140.98|144.34|140.98|144.28|140.92|0
1651550410000|2022-05-03 04:00:10|144.45|141.09|144.56|141.2|144.56|141.2|144.45|141.09|0
1651550420000|2022-05-03 04:00:20|144.62|141.26|144.56|141.2|144.62|141.26|144.56|141.2|0
1651550430000|2022-05-03 04:00:30|144.68|141.32|144.62|141.26|144.68|141.32|144.56|141.2|0
1651550440000|2022-05-03 04:00:40|144.5|141.14|144.68|141.32|144.68|141.32|144.45|141.09|0
1651550450000|2022-05-03 04:00:50|144.79|141.43|144.79|141.43|144.79|141.43|144.79|141.43|0
1651550460000|2022-05-03 04:01:00|144.73|141.37|144.79|141.43|144.79|141.43|144.73|141.37|0
1651550470000|2022-05-03 04:01:10|144.73|141.37|144.9|141.54|144.9|141.54|144.73|141.37|0
1651550490000|2022-05-03 04:01:30|144.79|141.43|144.67|141.31|144.79|141.43|144.67|141.31|0
1651550500000|2022-05-03 04:01:40|144.73|141.37|144.67|141.31|144.73|141.37|144.67|141.31|0
1651550510000|2022-05-03 04:01:50|144.73|141.37|144.67|141.31|144.79|141.43|144.67|141.31|0
1651550520000|2022-05-03 04:02:00|144.62|141.26|144.67|141.31|144.67|141.31|144.62|141.26|0
1651550560000|2022-05-03 04:02:40|144.56|141.2|144.62|141.26|144.79|141.43|144.56|141.2|0
1651550570000|2022-05-03 04:02:50|144.56|141.2|144.61|141.25|144.67|141.31|144.56|141.2|0
1651550580000|2022-05-03 04:03:00|144.67|141.31|144.56|141.2|144.67|141.31|144.56|141.2|0
1651550630000|2022-05-03 04:03:50|144.5|141.14|144.5|141.14|144.5|141.14|144.5|141.14|0
1651550640000|2022-05-03 04:04:00|144.39|141.03|144.39|141.03|144.39|141.03|144.34|140.98|0
1651550650000|2022-05-03 04:04:10|144.34|140.98|144.34|140.98|144.34|140.98|144.34|140.98|0
1651550660000|2022-05-03 04:04:20|144.28|140.92|144|140.64|144.28|140.92|144|140.64|0
1651550670000|2022-05-03 04:04:30|143.33|139.97|143.49|140.13|143.49|140.13|143.33|139.97|0
1651550680000|2022-05-03 04:04:40|143.55|140.19|143.44|140.08|143.55|140.19|143.44|140.08|0
1651550690000|2022-05-03 04:04:50|143.49|140.13|143.61|140.25|143.61|140.25|143.44|140.08|0
1651550700000|2022-05-03 04:05:00|143.66|140.3|143.78|140.42|143.78|140.42|143.66|140.3|0
1651550710000|2022-05-03 04:05:10|143.72|140.36|143.78|140.42|143.78|140.42|143.66|140.3|0
1651550720000|2022-05-03 04:05:20|143.89|140.53|143.83|140.47|143.89|140.53|143.78|140.42|0
1651550730000|2022-05-03 04:05:30|143.78|140.42|143.78|140.42|143.78|140.42|143.78|140.42|0
1651550740000|2022-05-03 04:05:40|143.72|140.36|143.66|140.3|143.72|140.36|143.66|140.3|0
1651550760000|2022-05-03 04:06:00|143.72|140.36|143.77|140.41|143.77|140.41|143.72|140.36|0
1651550770000|2022-05-03 04:06:10|143.83|140.47|143.89|140.53|143.89|140.53|143.77|140.41|0
1651550780000|2022-05-03 04:06:20|144|140.64|144|140.64|144|140.64|144|140.64|0
1651550830000|2022-05-03 04:07:10|144.11|140.75|144.11|140.75|144.11|140.75|144.11|140.75|0
1651550840000|2022-05-03 04:07:20|144.22|140.86|144.22|140.86|144.22|140.86|144.22|140.86|0
1651550850000|2022-05-03 04:07:30|144.16|140.8|144.16|140.8|144.16|140.8|144.16|140.8|0
1651550860000|2022-05-03 04:07:40|144.11|140.75|144.11|140.75|144.11|140.75|144.11|140.75|0
1651550870000|2022-05-03 04:07:50|144.16|140.8|144.16|140.8|144.16|140.8|144.16|140.8|0
1651550880000|2022-05-03 04:08:00|144.22|140.86|144.11|140.75|144.22|140.86|144.11|140.75|0
1651550890000|2022-05-03 04:08:10|144.22|140.86|144.27|140.91|144.27|140.91|144.22|140.86|0
1651550910000|2022-05-03 04:08:30|144.22|140.86|144.22|140.86|144.22|140.86|144.22|140.86|0
1651550920000|2022-05-03 04:08:40|144.33|140.97|144.33|140.97|144.33|140.97|144.33|140.97|0
1651550930000|2022-05-03 04:08:50|144.44|141.08|144.44|141.08|144.44|141.08|144.44|141.08|0
1651550940000|2022-05-03 04:09:00|144.33|140.97|144.44|141.08|144.56|141.2|144.33|140.97|0
1651550950000|2022-05-03 04:09:10|144.56|141.2|144.67|141.31|144.67|141.31|144.56|141.2|0
1651550960000|2022-05-03 04:09:20|144.56|141.2|144.78|141.42|144.78|141.42|144.56|141.2|0
1651550970000|2022-05-03 04:09:30|144.89|141.53|144.89|141.53|144.89|141.53|144.89|141.53|0
1651550980000|2022-05-03 04:09:40|144.83|141.47|145|141.64|145|141.64|144.83|141.47|0
1651550990000|2022-05-03 04:09:50|144.83|141.47|144.83|141.47|144.83|141.47|144.78|141.42|0
1651551000000|2022-05-03 04:10:00|144.89|141.53|145|141.64|145|141.64|144.89|141.53|0
1651551010000|2022-05-03 04:10:10|145.12|141.76|145.12|141.76|145.12|141.76|145.12|141.76|0
1651551020000|2022-05-03 04:10:20|145|141.64|144.89|141.53|145|141.64|144.89|141.53|0
1651551030000|2022-05-03 04:10:30|144.83|141.47|144.83|141.47|144.83|141.47|144.83|141.47|0
1651551040000|2022-05-03 04:10:40|144.89|141.53|144.95|141.59|144.95|141.59|144.89|141.53|0
1651551050000|2022-05-03 04:10:50|144.89|141.53|144.89|141.53|144.89|141.53|144.89|141.53|0
1651551060000|2022-05-03 04:11:00|144.83|141.47|144.83|141.47|144.83|141.47|144.83|141.47|0
1651551070000|2022-05-03 04:11:10|144.78|141.42|144.83|141.47|144.83|141.47|144.78|141.42|0
1651551080000|2022-05-03 04:11:20|144.89|141.53|144.94|141.58|144.94|141.58|144.89|141.53|0
1651551090000|2022-05-03 04:11:30|144.89|141.53|145|141.64|145|141.64|144.89|141.53|0
1651551100000|2022-05-03 04:11:40|145.06|141.7|145.12|141.76|145.12|141.76|145.06|141.7|0
1651551110000|2022-05-03 04:11:50|145|141.64|145.12|141.76|145.12|141.76|145|141.64|0
1651551120000|2022-05-03 04:12:00|145.11|141.75|145.11|141.75|145.11|141.75|145.11|141.75|0
1651551140000|2022-05-03 04:12:20|145.17|141.81|145|141.64|145.17|141.81|145|141.64|0
1651551150000|2022-05-03 04:12:30|144.89|141.53|144.94|141.58|145|141.64|144.89|141.53|0
1651551160000|2022-05-03 04:12:40|144.89|141.53|144.89|141.53|144.89|141.53|144.89|141.53|0
1651551180000|2022-05-03 04:13:00|144.94|141.58|144.89|141.53|144.94|141.58|144.89|141.53|0
1651551200000|2022-05-03 04:13:20|144.94|141.58|145|141.64|145|141.64|144.94|141.58|0
1651551250000|2022-05-03 04:14:10|145.05|141.69|145.05|141.69|145.05|141.69|145.05|141.69|0
1651551260000|2022-05-03 04:14:20|145.11|141.75|145.11|141.75|145.11|141.75|145.11|141.75|0
1651551290000|2022-05-03 04:14:50|145.05|141.69|145|141.64|145.05|141.69|145|141.64|0
1651551300000|2022-05-03 04:15:00|145.11|141.75|145.11|141.75|145.11|141.75|145.11|141.75|0
1651551320000|2022-05-03 04:15:20|145.22|141.86|145.22|141.86|145.22|141.86|145.22|141.86|0
1651551340000|2022-05-03 04:15:40|145.11|141.75|145.11|141.75|145.11|141.75|145.11|141.75|0
1651551350000|2022-05-03 04:15:50|145.22|141.86|145.22|141.86|145.22|141.86|145.22|141.86|0
1651551390000|2022-05-03 04:16:30|145|141.64|145|141.64|145|141.64|145|141.64|0
1651551410000|2022-05-03 04:16:50|144.89|141.53|144.94|141.58|144.94|141.58|144.89|141.53|0
1651551420000|2022-05-03 04:17:00|144.89|141.53|144.89|141.53|144.89|141.53|144.89|141.53|0
1651551430000|2022-05-03 04:17:10|144.83|141.47|144.77|141.41|144.83|141.47|144.77|141.41|0
1651551450000|2022-05-03 04:17:30|144.71|141.35|144.77|141.41|144.77|141.41|144.71|141.35|0
1651551460000|2022-05-03 04:17:40|144.66|141.3|144.77|141.41|144.77|141.41|144.66|141.3|0
1651551470000|2022-05-03 04:17:50|144.66|141.3|144.66|141.3|144.66|141.3|144.66|141.3|0
1651551480000|2022-05-03 04:18:00|144.71|141.35|144.71|141.35|144.77|141.41|144.71|141.35|0
1651551490000|2022-05-03 04:18:10|144.66|141.3|144.71|141.35|144.71|141.35|144.66|141.3|0
1651551500000|2022-05-03 04:18:20|144.66|141.3|144.66|141.3|144.66|141.3|144.66|141.3|0
1651551510000|2022-05-03 04:18:30|144.71|141.35|144.66|141.3|144.71|141.35|144.66|141.3|0
1651551540000|2022-05-03 04:19:00|144.49|141.13|144.44|141.08|144.49|141.13|144.44|141.08|0
1651551550000|2022-05-03 04:19:10|144.49|141.13|144.55|141.19|144.55|141.19|144.44|141.08|0
1651551560000|2022-05-03 04:19:20|144.49|141.13|144.44|141.08|144.49|141.13|144.44|141.08|0
1651551570000|2022-05-03 04:19:30|144.49|141.13|144.49|141.13|144.49|141.13|144.49|141.13|0
1651551580000|2022-05-03 04:19:40|144.43|141.07|144.43|141.07|144.43|141.07|144.43|141.07|0
1651551680000|2022-05-03 04:21:20|144.55|141.19|144.55|141.19|144.55|141.19|144.55|141.19|0
1651551700000|2022-05-03 04:21:40|144.66|141.3|144.66|141.3|144.66|141.3|144.66|141.3|0
1651551710000|2022-05-03 04:21:50|144.55|141.19|144.55|141.19|144.55|141.19|144.55|141.19|0
1651551720000|2022-05-03 04:22:00|144.66|141.3|144.66|141.3|144.66|141.3|144.66|141.3|0
1651551740000|2022-05-03 04:22:20|144.77|141.41|144.77|141.41|144.88|141.52|144.77|141.41|0
1651551760000|2022-05-03 04:22:40|144.66|141.3|144.66|141.3|144.66|141.3|144.6|141.24|0
1651551770000|2022-05-03 04:22:50|144.6|141.24|144.54|141.18|144.6|141.24|144.54|141.18|0
1651551780000|2022-05-03 04:23:00|144.43|141.07|144.37|141.01|144.43|141.07|144.37|141.01|0
1651551790000|2022-05-03 04:23:10|144.32|140.96|144.37|141.01|144.37|141.01|144.26|140.9|0
1651551820000|2022-05-03 04:23:40|144.43|141.07|144.43|141.07|144.43|141.07|144.43|141.07|0
1651551830000|2022-05-03 04:23:50|144.32|140.96|144.37|141.01|144.37|141.01|144.32|140.96|0
1651551840000|2022-05-03 04:24:00|144.32|140.96|144.43|141.07|144.43|141.07|144.32|140.96|0
1651551850000|2022-05-03 04:24:10|144.37|141.01|144.48|141.12|144.48|141.12|144.37|141.01|0
1651551860000|2022-05-03 04:24:20|144.54|141.18|144.54|141.18|144.54|141.18|144.54|141.18|0
1651551890000|2022-05-03 04:24:50|144.6|141.24|144.6|141.24|144.65|141.29|144.6|141.24|0
1651551900000|2022-05-03 04:25:00|144.54|141.18|144.43|141.07|144.54|141.18|144.43|141.07|0
1651551910000|2022-05-03 04:25:10|144.54|141.18|144.54|141.18|144.54|141.18|144.54|141.18|0
1651551920000|2022-05-03 04:25:20|144.48|141.12|144.48|141.12|144.48|141.12|144.43|141.07|0
1651551940000|2022-05-03 04:25:40|144.43|141.07|144.48|141.12|144.48|141.12|144.43|141.07|0
1651551950000|2022-05-03 04:25:50|144.43|141.07|144.37|141.01|144.43|141.07|144.37|141.01|0
1651551960000|2022-05-03 04:26:00|144.32|140.96|144.32|140.96|144.32|140.96|144.32|140.96|0
1651551990000|2022-05-03 04:26:30|144.37|141.01|144.32|140.96|144.37|141.01|144.32|140.96|0
1651552000000|2022-05-03 04:26:40|144.43|141.07|144.43|141.07|144.43|141.07|144.43|141.07|0
1651552060000|2022-05-03 04:27:40|144.48|141.12|144.54|141.18|144.54|141.18|144.48|141.12|0
1651552070000|2022-05-03 04:27:50|144.48|141.12|144.43|141.07|144.48|141.12|144.43|141.07|0
1651552090000|2022-05-03 04:28:10|144.37|141.01|144.37|141.01|144.37|141.01|144.37|141.01|0
1651552100000|2022-05-03 04:28:20|144.43|141.07|144.37|141.01|144.43|141.07|144.32|140.96|0
1651552110000|2022-05-03 04:28:30|144.32|140.96|144.32|140.96|144.32|140.96|144.32|140.96|0
1651552120000|2022-05-03 04:28:40|144.37|141.01|144.43|141.07|144.43|141.07|144.37|141.01|0
1651552130000|2022-05-03 04:28:50|144.48|141.12|144.59|141.23|144.59|141.23|144.48|141.12|0
1651552140000|2022-05-03 04:29:00|144.65|141.29|144.65|141.29|144.65|141.29|144.59|141.23|0
1651552150000|2022-05-03 04:29:10|144.54|141.18|144.54|141.18|144.54|141.18|144.54|141.18|0
1651552160000|2022-05-03 04:29:20|144.43|141.07|144.43|141.07|144.43|141.07|144.43|141.07|0
1651552170000|2022-05-03 04:29:30|144.48|141.12|144.37|141.01|144.48|141.12|144.37|141.01|0
1651552180000|2022-05-03 04:29:40|144.31|140.95|144.26|140.9|144.31|140.95|144.26|140.9|0
1651552190000|2022-05-03 04:29:50|144.2|140.84|144.2|140.84|144.2|140.84|144.2|140.84|0
1651552200000|2022-05-03 04:30:00|144.26|140.9|144.54|141.18|144.54|141.18|144.26|140.9|0
1651552210000|2022-05-03 04:30:10|144.65|141.29|144.54|141.18|144.76|141.4|144.54|141.18|0
1651552220000|2022-05-03 04:30:20|144.43|141.07|144.09|140.73|144.43|141.07|143.98|140.62|0
1651552230000|2022-05-03 04:30:30|143.98|140.62|143.87|140.51|143.98|140.62|143.64|140.28|0
1651552240000|2022-05-03 04:30:40|143.98|140.62|144.26|140.9|144.26|140.9|143.98|140.62|0
1651552250000|2022-05-03 04:30:50|144.54|141.18|144.76|141.4|144.76|141.4|144.54|141.18|0
1651552260000|2022-05-03 04:31:00|144.65|141.29|144.54|141.18|144.65|141.29|144.54|141.18|0
1651552270000|2022-05-03 04:31:10|144.43|141.07|144.31|140.95|144.43|141.07|144.25|140.89|0
1651552280000|2022-05-03 04:31:20|144.43|141.07|144.76|141.4|144.76|141.4|144.43|141.07|0
1651552290000|2022-05-03 04:31:30|144.99|141.63|145.32|141.96|145.32|141.96|144.99|141.63|0
1651552300000|2022-05-03 04:31:40|145.21|141.85|145.1|141.74|145.21|141.85|145.1|141.74|0
1651552310000|2022-05-03 04:31:50|144.99|141.63|145.15|141.79|145.15|141.79|144.99|141.63|0
1651552320000|2022-05-03 04:32:00|145.1|141.74|145.44|142.08|145.44|142.08|145.1|141.74|0
1651552330000|2022-05-03 04:32:10|145.32|141.96|145.32|141.96|145.38|142.02|145.32|141.96|0
1651552340000|2022-05-03 04:32:20|145.38|142.02|145.38|142.02|145.38|142.02|145.32|141.96|0
1651552350000|2022-05-03 04:32:30|145.44|142.08|145.6|142.24|145.6|142.24|145.44|142.08|0
1651552360000|2022-05-03 04:32:40|145.55|142.19|145.66|142.3|145.66|142.3|145.49|142.13|0
1651552370000|2022-05-03 04:32:50|145.71|142.35|145.77|142.41|145.77|142.41|145.66|142.3|0
1651552380000|2022-05-03 04:33:00|145.71|142.35|145.55|142.19|145.71|142.35|145.55|142.19|0
1651552390000|2022-05-03 04:33:10|145.43|142.07|145.55|142.19|145.55|142.19|145.43|142.07|0
1651552400000|2022-05-03 04:33:20|145.49|142.13|145.49|142.13|145.49|142.13|145.49|142.13|0
1651552410000|2022-05-03 04:33:30|145.55|142.19|145.43|142.07|145.55|142.19|145.43|142.07|0
1651552420000|2022-05-03 04:33:40|145.32|141.96|145.32|141.96|145.32|141.96|145.32|141.96|0
1651552430000|2022-05-03 04:33:50|145.38|142.02|145.49|142.13|145.49|142.13|145.38|142.02|0
1651552440000|2022-05-03 04:34:00|145.55|142.19|145.55|142.19|145.55|142.19|145.43|142.07|0
1651552450000|2022-05-03 04:34:10|145.43|142.07|145.43|142.07|145.43|142.07|145.43|142.07|0
1651552460000|2022-05-03 04:34:20|145.55|142.19|145.77|142.41|145.77|142.41|145.55|142.19|0
1651552470000|2022-05-03 04:34:30|145.71|142.35|145.66|142.3|145.77|142.41|145.66|142.3|0
1651552480000|2022-05-03 04:34:40|145.71|142.35|145.71|142.35|145.71|142.35|145.66|142.3|0
1651552490000|2022-05-03 04:34:50|145.66|142.3|145.71|142.35|145.71|142.35|145.55|142.19|0
1651552500000|2022-05-03 04:35:00|145.66|142.3|145.66|142.3|145.71|142.35|145.66|142.3|0
1651552510000|2022-05-03 04:35:10|145.77|142.41|145.71|142.35|145.77|142.41|145.71|142.35|0
1651552520000|2022-05-03 04:35:20|145.77|142.41|145.82|142.46|145.82|142.46|145.66|142.3|0
1651552530000|2022-05-03 04:35:30|145.88|142.52|145.77|142.41|145.88|142.52|145.77|142.41|0
1651552540000|2022-05-03 04:35:40|145.66|142.3|145.71|142.35|145.71|142.35|145.55|142.19|0
1651552550000|2022-05-03 04:35:50|145.66|142.3|145.71|142.35|145.77|142.41|145.66|142.3|0
1651552560000|2022-05-03 04:36:00|145.77|142.41|145.71|142.35|145.77|142.41|145.71|142.35|0
1651552570000|2022-05-03 04:36:10|145.77|142.41|145.77|142.41|145.77|142.41|145.77|142.41|0
1651552580000|2022-05-03 04:36:20|145.66|142.3|145.66|142.3|145.66|142.3|145.6|142.24|0
1651552590000|2022-05-03 04:36:30|145.54|142.18|145.66|142.3|145.66|142.3|145.54|142.18|0
1651552600000|2022-05-03 04:36:40|145.54|142.18|145.49|142.13|145.54|142.18|145.49|142.13|0
1651552610000|2022-05-03 04:36:50|145.43|142.07|145.43|142.07|145.49|142.13|145.43|142.07|0
1651552620000|2022-05-03 04:37:00|145.37|142.01|145.37|142.01|145.37|142.01|145.37|142.01|0
1651552630000|2022-05-03 04:37:10|145.43|142.07|145.43|142.07|145.43|142.07|145.43|142.07|0
1651552660000|2022-05-03 04:37:40|145.48|142.12|145.32|141.96|145.48|142.12|145.32|141.96|0
1651552670000|2022-05-03 04:37:50|145.37|142.01|145.37|142.01|145.43|142.07|145.37|142.01|0
1651552680000|2022-05-03 04:38:00|145.43|142.07|145.43|142.07|145.48|142.12|145.43|142.07|0
1651552690000|2022-05-03 04:38:10|145.37|142.01|145.32|141.96|145.37|142.01|145.32|141.96|0
1651552700000|2022-05-03 04:38:20|145.37|142.01|145.37|142.01|145.43|142.07|145.37|142.01|0
1651552710000|2022-05-03 04:38:30|145.32|141.96|145.37|142.01|145.37|142.01|145.32|141.96|0
1651552720000|2022-05-03 04:38:40|145.43|142.07|145.43|142.07|145.43|142.07|145.43|142.07|0
1651552730000|2022-05-03 04:38:50|145.26|141.9|145.32|141.96|145.32|141.96|145.26|141.9|0
1651552740000|2022-05-03 04:39:00|145.26|141.9|145.37|142.01|145.43|142.07|145.26|141.9|0
1651552750000|2022-05-03 04:39:10|145.43|142.07|145.43|142.07|145.43|142.07|145.43|142.07|0
1651552760000|2022-05-03 04:39:20|145.48|142.12|145.43|142.07|145.48|142.12|145.43|142.07|0
1651552770000|2022-05-03 04:39:30|145.37|142.01|145.43|142.07|145.43|142.07|145.37|142.01|0
1651552780000|2022-05-03 04:39:40|145.37|142.01|145.37|142.01|145.37|142.01|145.37|142.01|0
1651552790000|2022-05-03 04:39:50|145.32|141.96|145.32|141.96|145.32|141.96|145.32|141.96|0
1651552800000|2022-05-03 04:40:00|145.26|141.9|145.09|141.73|145.26|141.9|145.09|141.73|0
1651552810000|2022-05-03 04:40:10|144.98|141.62|144.98|141.62|144.98|141.62|144.98|141.62|0
1651552820000|2022-05-03 04:40:20|144.87|141.51|144.92|141.56|144.92|141.56|144.87|141.51|0
1651552830000|2022-05-03 04:40:30|144.98|141.62|145.03|141.67|145.03|141.67|144.98|141.62|0
1651552840000|2022-05-03 04:40:40|145.09|141.73|144.98|141.62|145.09|141.73|144.98|141.62|0
1651552850000|2022-05-03 04:40:50|144.87|141.51|144.87|141.51|144.92|141.56|144.87|141.51|0
1651552860000|2022-05-03 04:41:00|144.92|141.56|144.87|141.51|144.98|141.62|144.87|141.51|0
1651552870000|2022-05-03 04:41:10|144.81|141.45|144.64|141.28|144.81|141.45|144.64|141.28|0
1651552880000|2022-05-03 04:41:20|144.69|141.33|144.69|141.33|144.69|141.33|144.64|141.28|0
1651552890000|2022-05-03 04:41:30|144.98|141.62|144.98|141.62|145.09|141.73|144.98|141.62|0
1651552900000|2022-05-03 04:41:40|144.81|141.45|144.92|141.56|144.92|141.56|144.81|141.45|0
1651552910000|2022-05-03 04:41:50|145.03|141.67|145.26|141.9|145.26|141.9|145.03|141.67|0
1651552920000|2022-05-03 04:42:00|145.14|141.78|145.26|141.9|145.26|141.9|145.14|141.78|0
1651552940000|2022-05-03 04:42:20|145.31|141.95|145.48|142.12|145.48|142.12|145.31|141.95|0
1651552950000|2022-05-03 04:42:30|145.43|142.07|145.31|141.95|145.43|142.07|145.31|141.95|0
1651552960000|2022-05-03 04:42:40|145.26|141.9|145.26|141.9|145.26|141.9|145.26|141.9|0
1651552970000|2022-05-03 04:42:50|145.31|141.95|145.48|142.12|145.48|142.12|145.31|141.95|0
1651552980000|2022-05-03 04:43:00|145.54|142.18|145.54|142.18|145.54|142.18|145.54|142.18|0
1651552990000|2022-05-03 04:43:10|145.59|142.23|145.54|142.18|145.59|142.23|145.54|142.18|0
1651553000000|2022-05-03 04:43:20|145.2|141.84|145.2|141.84|145.2|141.84|145.2|141.84|0
1651553010000|2022-05-03 04:43:30|145.09|141.73|145.09|141.73|145.09|141.73|145.09|141.73|0
1651553020000|2022-05-03 04:43:40|145.14|141.78|145.2|141.84|145.2|141.84|145.14|141.78|0
1651553030000|2022-05-03 04:43:50|145.14|141.78|145.25|141.89|145.25|141.89|145.14|141.78|0
1651553040000|2022-05-03 04:44:00|145.37|142.01|145.43|142.07|145.43|142.07|145.37|142.01|0
1651553050000|2022-05-03 04:44:10|145.37|142.01|145.48|142.12|145.48|142.12|145.37|142.01|0
1651553060000|2022-05-03 04:44:20|145.59|142.23|145.76|142.4|145.76|142.4|145.59|142.23|0
1651553070000|2022-05-03 04:44:30|145.37|142.01|145.43|142.07|145.43|142.07|145.37|142.01|0
1651553080000|2022-05-03 04:44:40|145.42|142.06|145.42|142.06|145.42|142.06|145.42|142.06|0
1651553090000|2022-05-03 04:44:50|145.31|141.95|145.31|141.95|145.31|141.95|145.31|141.95|0
1651553100000|2022-05-03 04:45:00|145.2|141.84|145.31|141.95|145.31|141.95|145.2|141.84|0
1651553110000|2022-05-03 04:45:10|145.2|141.84|145.25|141.89|145.25|141.89|145.2|141.84|0
1651553120000|2022-05-03 04:45:20|145.31|141.95|145.31|141.95|145.31|141.95|145.31|141.95|0
1651553130000|2022-05-03 04:45:30|145.37|142.01|145.31|141.95|145.37|142.01|145.31|141.95|0
1651553140000|2022-05-03 04:45:40|145.09|141.73|145.09|141.73|145.09|141.73|145.09|141.73|0
1651553150000|2022-05-03 04:45:50|144.97|141.61|145.09|141.73|145.09|141.73|144.97|141.61|0
1651553190000|2022-05-03 04:46:30|145.25|141.89|145.25|141.89|145.25|141.89|145.25|141.89|0
1651553200000|2022-05-03 04:46:40|145.31|141.95|145.31|141.95|145.31|141.95|145.31|141.95|0
1651553210000|2022-05-03 04:46:50|145.2|141.84|145.2|141.84|145.2|141.84|145.2|141.84|0
1651553220000|2022-05-03 04:47:00|145.25|141.89|145.25|141.89|145.25|141.89|145.25|141.89|0
1651553230000|2022-05-03 04:47:10|145.31|141.95|145.31|141.95|145.31|141.95|145.31|141.95|0
1651553240000|2022-05-03 04:47:20|145.36|142|145.31|141.95|145.36|142|145.31|141.95|0
1651553250000|2022-05-03 04:47:30|145.2|141.84|145.2|141.84|145.2|141.84|145.2|141.84|0
1651553260000|2022-05-03 04:47:40|145.31|141.95|145.31|141.95|145.31|141.95|145.31|141.95|0
1651553280000|2022-05-03 04:48:00|145.36|142|145.36|142|145.36|142|145.36|142|0
1651553290000|2022-05-03 04:48:10|145.31|141.95|145.36|142|145.36|142|145.31|141.95|0
1651553300000|2022-05-03 04:48:20|145.42|142.06|145.42|142.06|145.48|142.12|145.42|142.06|0
1651553310000|2022-05-03 04:48:30|145.25|141.89|145.03|141.67|145.25|141.89|144.97|141.61|0
1651553320000|2022-05-03 04:48:40|144.97|141.61|144.86|141.5|144.97|141.61|144.86|141.5|0
1651553330000|2022-05-03 04:48:50|144.75|141.39|144.97|141.61|144.97|141.61|144.75|141.39|0
1651553350000|2022-05-03 04:49:10|144.91|141.55|144.86|141.5|144.91|141.55|144.86|141.5|0
1651553360000|2022-05-03 04:49:20|144.63|141.27|144.41|141.05|144.63|141.27|144.41|141.05|0
1651553370000|2022-05-03 04:49:30|144.19|140.83|144.3|140.94|144.3|140.94|144.19|140.83|0
1651553380000|2022-05-03 04:49:40|144.35|140.99|144.35|140.99|144.35|140.99|144.3|140.94|0
1651553390000|2022-05-03 04:49:50|144.24|140.88|144.19|140.83|144.24|140.88|144.19|140.83|0
1651553400000|2022-05-03 04:50:00|144.13|140.77|144.3|140.94|144.3|140.94|144.07|140.71|0
1651553410000|2022-05-03 04:50:10|144.35|140.99|144.35|140.99|144.35|140.99|144.3|140.94|0
1651553420000|2022-05-03 04:50:20|144.3|140.94|144.41|141.05|144.41|141.05|144.3|140.94|0
1651553430000|2022-05-03 04:50:30|144.46|141.1|144.41|141.05|144.52|141.16|144.41|141.05|0
1651553440000|2022-05-03 04:50:40|144.46|141.1|144.41|141.05|144.46|141.1|144.35|140.99|0
1651553450000|2022-05-03 04:50:50|144.35|140.99|144.41|141.05|144.41|141.05|144.35|140.99|0
1651553460000|2022-05-03 04:51:00|144.35|140.99|143.74|140.38|144.35|140.99|143.63|140.27|0
1651553470000|2022-05-03 04:51:10|143.79|140.43|143.85|140.49|143.85|140.49|143.74|140.38|0
1651553480000|2022-05-03 04:51:20|143.96|140.6|144.07|140.71|144.07|140.71|143.96|140.6|0
1651553490000|2022-05-03 04:51:30|144.13|140.77|144.13|140.77|144.13|140.77|144.13|140.77|0
1651553500000|2022-05-03 04:51:40|144.18|140.82|144.18|140.82|144.18|140.82|144.18|140.82|0
1651553510000|2022-05-03 04:51:50|145.31|141.95|144.97|141.61|145.31|141.95|144.97|141.61|0
1651553520000|2022-05-03 04:52:00|145.08|141.72|144.86|141.5|145.08|141.72|144.86|141.5|0
1651553530000|2022-05-03 04:52:10|144.91|141.55|144.86|141.5|144.91|141.55|144.86|141.5|0
1651553540000|2022-05-03 04:52:20|144.97|141.61|144.86|141.5|144.97|141.61|144.86|141.5|0
1651553550000|2022-05-03 04:52:30|144.74|141.38|144.63|141.27|144.74|141.38|144.63|141.27|0
1651553560000|2022-05-03 04:52:40|144.52|141.16|144.63|141.27|144.63|141.27|144.52|141.16|0
1651553570000|2022-05-03 04:52:50|144.57|141.21|144.57|141.21|144.57|141.21|144.57|141.21|0
1651553580000|2022-05-03 04:53:00|144.41|141.05|144.52|141.16|144.52|141.16|144.41|141.05|0
1651553590000|2022-05-03 04:53:10|144.41|141.05|144.41|141.05|144.41|141.05|144.41|141.05|0
1651553600000|2022-05-03 04:53:20|144.29|140.93|144.29|140.93|144.29|140.93|144.29|140.93|0
1651553610000|2022-05-03 04:53:30|144.41|141.05|144.52|141.16|144.57|141.21|144.41|141.05|0
1651553620000|2022-05-03 04:53:40|144.41|141.05|144.41|141.05|144.41|141.05|144.41|141.05|0
1651553630000|2022-05-03 04:53:50|144.35|140.99|144.29|140.93|144.35|140.99|144.29|140.93|0
1651553640000|2022-05-03 04:54:00|144.24|140.88|144.01|140.65|144.24|140.88|144.01|140.65|0
1651553650000|2022-05-03 04:54:10|145.08|141.72|144.74|141.38|145.08|141.72|144.74|141.38|0
1651553660000|2022-05-03 04:54:20|144.68|141.32|144.68|141.32|144.74|141.38|144.68|141.32|0
1651553670000|2022-05-03 04:54:30|144.74|141.38|144.57|141.21|144.74|141.38|144.57|141.21|0
1651553680000|2022-05-03 04:54:40|144.63|141.27|144.63|141.27|144.68|141.32|144.63|141.27|0
1651553690000|2022-05-03 04:54:50|144.41|141.05|144.41|141.05|144.41|141.05|144.41|141.05|0
1651553700000|2022-05-03 04:55:00|144.63|141.27|144.4|141.04|144.63|141.27|144.4|141.04|0
1651553710000|2022-05-03 04:55:10|144.29|140.93|144.29|140.93|144.29|140.93|144.29|140.93|0
1651553720000|2022-05-03 04:55:20|144.18|140.82|144.12|140.76|144.18|140.82|144.12|140.76|0
1651553730000|2022-05-03 04:55:30|144.18|140.82|144.12|140.76|144.18|140.82|144.12|140.76|0
1651553740000|2022-05-03 04:55:40|144.29|140.93|144.07|140.71|144.29|140.93|144.07|140.71|0
1651553750000|2022-05-03 04:55:50|144.12|140.76|144.12|140.76|144.18|140.82|144.12|140.76|0
1651553760000|2022-05-03 04:56:00|144.07|140.71|143.79|140.43|144.07|140.71|143.79|140.43|0
1651553770000|2022-05-03 04:56:10|143.73|140.37|143.62|140.26|143.73|140.37|143.62|140.26|0
1651553780000|2022-05-03 04:56:20|143.73|140.37|143.73|140.37|143.73|140.37|143.73|140.37|0
1651553790000|2022-05-03 04:56:30|143.67|140.31|143.73|140.37|143.73|140.37|143.67|140.31|0
1651553800000|2022-05-03 04:56:40|143.84|140.48|143.84|140.48|143.84|140.48|143.84|140.48|0
1651553810000|2022-05-03 04:56:50|143.79|140.43|143.73|140.37|143.84|140.48|143.73|140.37|0
1651553820000|2022-05-03 04:57:00|143.62|140.26|143.67|140.31|143.67|140.31|143.62|140.26|0
1651553830000|2022-05-03 04:57:10|143.73|140.37|143.67|140.31|143.73|140.37|143.67|140.31|0
1651553840000|2022-05-03 04:57:20|143.73|140.37|143.73|140.37|143.73|140.37|143.73|140.37|0
1651553860000|2022-05-03 04:57:40|143.62|140.26|143.62|140.26|143.62|140.26|143.62|140.26|0
1651553870000|2022-05-03 04:57:50|143.56|140.2|143.56|140.2|143.62|140.26|143.56|140.2|0
1651553880000|2022-05-03 04:58:00|143.67|140.31|143.84|140.48|143.84|140.48|143.67|140.31|0
1651553890000|2022-05-03 04:58:10|143.73|140.37|143.73|140.37|143.73|140.37|143.73|140.37|0
1651553900000|2022-05-03 04:58:20|143.62|140.26|143.56|140.2|143.62|140.26|143.56|140.2|0
1651553910000|2022-05-03 04:58:30|143.51|140.15|143.28|139.92|143.51|140.15|143.28|139.92|0
1651553920000|2022-05-03 04:58:40|143.4|140.04|143.51|140.15|143.51|140.15|143.4|140.04|0
1651553930000|2022-05-03 04:58:50|143.62|140.26|143.51|140.15|143.73|140.37|143.51|140.15|0
1651553940000|2022-05-03 04:59:00|143.4|140.04|143.39|140.03|143.4|140.04|143.28|139.92|0
1651553960000|2022-05-03 04:59:20|143.51|140.15|143.51|140.15|143.51|140.15|143.51|140.15|0
1651553980000|2022-05-03 04:59:40|143.45|140.09|143.45|140.09|143.45|140.09|143.45|140.09|0
1651553990000|2022-05-03 04:59:50|143.39|140.03|143.39|140.03|143.39|140.03|143.39|140.03|0
1651554000000|2022-05-03 05:00:00|143.34|139.98|143.17|139.81|143.34|139.98|143.17|139.81|0
1651554010000|2022-05-03 05:00:10|142.84|139.48|142.84|139.48|142.84|139.48|142.73|139.37|0
1651554020000|2022-05-03 05:00:20|142.95|139.59|143.17|139.81|143.17|139.81|142.95|139.59|0
1651554030000|2022-05-03 05:00:30|143.06|139.7|142.95|139.59|143.06|139.7|142.95|139.59|0
1651554040000|2022-05-03 05:00:40|143.06|139.7|143.11|139.75|143.17|139.81|143.06|139.7|0
1651554050000|2022-05-03 05:00:50|143.17|139.81|143.06|139.7|143.17|139.81|143.06|139.7|0
1651554060000|2022-05-03 05:01:00|142.95|139.59|143.06|139.7|143.06|139.7|142.95|139.59|0
1651554070000|2022-05-03 05:01:10|142.95|139.59|142.95|139.59|142.95|139.59|142.95|139.59|0
1651554080000|2022-05-03 05:01:20|143.06|139.7|143.06|139.7|143.06|139.7|143.06|139.7|0
1651554100000|2022-05-03 05:01:40|142.95|139.59|142.95|139.59|142.95|139.59|142.95|139.59|0
1651554110000|2022-05-03 05:01:50|142.84|139.48|142.95|139.59|142.95|139.59|142.78|139.42|0
1651554120000|2022-05-03 05:02:00|143.06|139.7|142.84|139.48|143.06|139.7|142.84|139.48|0
1651554130000|2022-05-03 05:02:10|142.95|139.59|142.95|139.59|142.95|139.59|142.95|139.59|0
1651554140000|2022-05-03 05:02:20|143.06|139.7|143|139.64|143.06|139.7|142.95|139.59|0
1651554150000|2022-05-03 05:02:30|143.06|139.7|143.06|139.7|143.06|139.7|143.06|139.7|0
1651554160000|2022-05-03 05:02:40|142.95|139.59|143.17|139.81|143.17|139.81|142.95|139.59|0
1651554170000|2022-05-03 05:02:50|143.28|139.92|143.17|139.81|143.28|139.92|143.17|139.81|0
1651554180000|2022-05-03 05:03:00|143.28|139.92|143.39|140.03|143.5|140.14|143.28|139.92|0
1651554200000|2022-05-03 05:03:20|143.5|140.14|143.44|140.08|143.5|140.14|143.39|140.03|0
1651554210000|2022-05-03 05:03:30|143.5|140.14|143.44|140.08|143.5|140.14|143.44|140.08|0
1651554220000|2022-05-03 05:03:40|143.5|140.14|143.5|140.14|143.5|140.14|143.5|140.14|0
1651554240000|2022-05-03 05:04:00|143.56|140.2|143.5|140.14|143.56|140.2|143.5|140.14|0
1651554250000|2022-05-03 05:04:10|143.61|140.25|143.61|140.25|143.61|140.25|143.61|140.25|0
1651554260000|2022-05-03 05:04:20|143.5|140.14|143.5|140.14|143.5|140.14|143.5|140.14|0
1651554270000|2022-05-03 05:04:30|143.39|140.03|143.5|140.14|143.5|140.14|143.39|140.03|0
1651554280000|2022-05-03 05:04:40|143.44|140.08|143.44|140.08|143.5|140.14|143.44|140.08|0
1651554290000|2022-05-03 05:04:50|143.5|140.14|143.39|140.03|143.5|140.14|143.39|140.03|0
1651554300000|2022-05-03 05:05:00|143.28|139.92|143.22|139.86|143.28|139.92|143.06|139.7|0
1651554310000|2022-05-03 05:05:10|143.5|140.14|143.72|140.36|143.78|140.42|143.5|140.14|0
1651554320000|2022-05-03 05:05:20|143.67|140.31|143.78|140.42|143.78|140.42|143.67|140.31|0
1651554330000|2022-05-03 05:05:30|143.72|140.36|143.61|140.25|143.72|140.36|143.61|140.25|0
1651554340000|2022-05-03 05:05:40|143.55|140.19|143.61|140.25|143.67|140.31|143.55|140.19|0
1651554350000|2022-05-03 05:05:50|143.55|140.19|143.61|140.25|143.61|140.25|143.55|140.19|0
1651554360000|2022-05-03 05:06:00|143.55|140.19|143.61|140.25|143.61|140.25|143.55|140.19|0
1651554370000|2022-05-03 05:06:10|143.55|140.19|143.84|140.48|143.84|140.48|143.55|140.19|0
1651554390000|2022-05-03 05:06:30|143.89|140.53|143.84|140.48|143.89|140.53|143.84|140.48|0
1651554420000|2022-05-03 05:07:00|143.89|140.53|143.95|140.59|143.95|140.59|143.89|140.53|0
1651554430000|2022-05-03 05:07:10|144|140.64|144|140.64|144|140.64|143.95|140.59|0
1651554440000|2022-05-03 05:07:20|144.17|140.81|143.95|140.59|144.17|140.81|143.95|140.59|0
1651554450000|2022-05-03 05:07:30|143.89|140.53|143.89|140.53|143.89|140.53|143.89|140.53|0
1651554460000|2022-05-03 05:07:40|143.83|140.47|143.83|140.47|143.83|140.47|143.83|140.47|0
1651554470000|2022-05-03 05:07:50|143.95|140.59|143.95|140.59|143.95|140.59|143.95|140.59|0
1651554480000|2022-05-03 05:08:00|144.06|140.7|144.17|140.81|144.17|140.81|144.06|140.7|0
1651554490000|2022-05-03 05:08:10|144.28|140.92|144.17|140.81|144.28|140.92|144.17|140.81|0
1651554500000|2022-05-03 05:08:20|144.11|140.75|144.28|140.92|144.28|140.92|144.11|140.75|0
1651554510000|2022-05-03 05:08:30|144.11|140.75|144.06|140.7|144.11|140.75|143.95|140.59|0
1651554520000|2022-05-03 05:08:40|144.11|140.75|144.11|140.75|144.11|140.75|144.11|140.75|0
1651554530000|2022-05-03 05:08:50|144.17|140.81|144.17|140.81|144.22|140.86|144.17|140.81|0
1651554540000|2022-05-03 05:09:00|144.22|140.86|144.06|140.7|144.22|140.86|144.06|140.7|0
1651554550000|2022-05-03 05:09:10|144.11|140.75|144.06|140.7|144.11|140.75|144.06|140.7|0
1651554570000|2022-05-03 05:09:30|144.17|140.81|144.17|140.81|144.17|140.81|144.11|140.75|0
1651554580000|2022-05-03 05:09:40|144.06|140.7|144.17|140.81|144.17|140.81|144.06|140.7|0
1651554590000|2022-05-03 05:09:50|144.28|140.92|144.39|141.03|144.39|141.03|144.22|140.86|0
1651554600000|2022-05-03 05:10:00|144.33|140.97|144.33|140.97|144.33|140.97|144.33|140.97|0
1651554610000|2022-05-03 05:10:10|144.39|141.03|144.28|140.92|144.39|141.03|144.22|140.86|0
1651554620000|2022-05-03 05:10:20|144.33|140.97|144.33|140.97|144.39|141.03|144.33|140.97|0
1651554630000|2022-05-03 05:10:30|144.39|141.03|144.39|141.03|144.39|141.03|144.39|141.03|0
1651554640000|2022-05-03 05:10:40|144.45|141.09|144.39|141.03|144.45|141.09|144.33|140.97|0
1651554650000|2022-05-03 05:10:50|144.5|141.14|144.5|141.14|144.5|141.14|144.5|141.14|0
1651554660000|2022-05-03 05:11:00|144.45|141.09|144.39|141.03|144.45|141.09|144.39|141.03|0
1651554670000|2022-05-03 05:11:10|144.45|141.09|144.39|141.03|144.45|141.09|144.39|141.03|0
1651554690000|2022-05-03 05:11:30|144.5|141.14|144.62|141.26|144.62|141.26|144.5|141.14|0
1651554700000|2022-05-03 05:11:40|144.84|141.48|144.73|141.37|144.84|141.48|144.73|141.37|0
1651554710000|2022-05-03 05:11:50|144.78|141.42|144.73|141.37|144.78|141.42|144.73|141.37|0
1651554720000|2022-05-03 05:12:00|144.67|141.31|144.67|141.31|144.67|141.31|144.67|141.31|0
1651554730000|2022-05-03 05:12:10|144.61|141.25|144.5|141.14|144.61|141.25|144.5|141.14|0
1651554740000|2022-05-03 05:12:20|144.44|141.08|144.5|141.14|144.5|141.14|144.44|141.08|0
1651554760000|2022-05-03 05:12:40|144.61|141.25|144.61|141.25|144.61|141.25|144.61|141.25|0
1651554800000|2022-05-03 05:13:20|144.73|141.37|144.84|141.48|144.84|141.48|144.73|141.37|0
1651554810000|2022-05-03 05:13:30|144.95|141.59|144.89|141.53|144.95|141.59|144.89|141.53|0
1651554820000|2022-05-03 05:13:40|144.84|141.48|144.95|141.59|144.95|141.59|144.84|141.48|0
1651554830000|2022-05-03 05:13:50|145.06|141.7|145.4|142.04|145.4|142.04|145.06|141.7|0
1651554840000|2022-05-03 05:14:00|145.29|141.93|145.34|141.98|145.34|141.98|145.29|141.93|0
1651554850000|2022-05-03 05:14:10|145.29|141.93|145.29|141.93|145.29|141.93|145.29|141.93|0
1651554860000|2022-05-03 05:14:20|145.4|142.04|145.51|142.15|145.51|142.15|145.4|142.04|0
1651554870000|2022-05-03 05:14:30|145.63|142.27|145.12|141.76|145.63|142.27|145|141.64|0
1651554880000|2022-05-03 05:14:40|145.17|141.81|145.17|141.81|145.23|141.87|145.17|141.81|0
1651554890000|2022-05-03 05:14:50|145.23|141.87|145.29|141.93|145.29|141.93|145.23|141.87|0
1651554900000|2022-05-03 05:15:00|145.4|142.04|145.57|142.21|145.62|142.26|145.4|142.04|0
1651554910000|2022-05-03 05:15:10|145.51|142.15|145.51|142.15|145.62|142.26|145.51|142.15|0
1651554920000|2022-05-03 05:15:20|145.62|142.26|145.74|142.38|145.85|142.49|145.62|142.26|0
1651554930000|2022-05-03 05:15:30|145.57|142.21|145.4|142.04|145.57|142.21|145.4|142.04|0
1651554940000|2022-05-03 05:15:40|145.34|141.98|145.17|141.81|145.34|141.98|145.17|141.81|0
1651554950000|2022-05-03 05:15:50|144.95|141.59|145|141.64|145.06|141.7|144.89|141.53|0
1651554960000|2022-05-03 05:16:00|145.06|141.7|145.29|141.93|145.29|141.93|145.06|141.7|0
1651554970000|2022-05-03 05:16:10|145.34|141.98|145.4|142.04|145.4|142.04|145.29|141.93|0
1651554980000|2022-05-03 05:16:20|145.51|142.15|145.74|142.38|145.74|142.38|145.51|142.15|0
1651554990000|2022-05-03 05:16:30|145.85|142.49|145.74|142.38|145.85|142.49|145.68|142.32|0
1651555000000|2022-05-03 05:16:40|145.85|142.49|146.19|142.83|146.19|142.83|145.85|142.49|0
1651555010000|2022-05-03 05:16:50|146.07|142.71|146.02|142.66|146.07|142.71|146.02|142.66|0
1651555020000|2022-05-03 05:17:00|146.07|142.71|146.3|142.94|146.3|142.94|146.07|142.71|0
1651555030000|2022-05-03 05:17:10|146.24|142.88|146.3|142.94|146.3|142.94|146.24|142.88|0
1651555040000|2022-05-03 05:17:20|145.74|142.38|145.96|142.6|145.96|142.6|145.74|142.38|0
1651555050000|2022-05-03 05:17:30|146.3|142.94|146.13|142.77|146.3|142.94|146.13|142.77|0
1651555060000|2022-05-03 05:17:40|145.85|142.49|145.96|142.6|145.96|142.6|145.74|142.38|0
1651555070000|2022-05-03 05:17:50|145.85|142.49|145.96|142.6|145.96|142.6|145.85|142.49|0
1651555080000|2022-05-03 05:18:00|145.9|142.54|146.07|142.71|146.07|142.71|145.9|142.54|0
1651555090000|2022-05-03 05:18:10|145.96|142.6|145.96|142.6|145.96|142.6|145.85|142.49|0
1651555100000|2022-05-03 05:18:20|145.9|142.54|145.85|142.49|145.9|142.54|145.85|142.49|0
1651555110000|2022-05-03 05:18:30|145.79|142.43|145.73|142.37|145.79|142.43|145.73|142.37|0
1651555120000|2022-05-03 05:18:40|145.79|142.43|145.9|142.54|145.9|142.54|145.73|142.37|0
1651555130000|2022-05-03 05:18:50|145.96|142.6|145.96|142.6|145.96|142.6|145.96|142.6|0
1651555140000|2022-05-03 05:19:00|146.01|142.65|146.07|142.71|146.07|142.71|145.96|142.6|0
1651555150000|2022-05-03 05:19:10|146.13|142.77|146.07|142.71|146.13|142.77|146.07|142.71|0
1651555160000|2022-05-03 05:19:20|146.13|142.77|146.07|142.71|146.13|142.77|146.07|142.71|0
1651555170000|2022-05-03 05:19:30|146.19|142.83|146.07|142.71|146.19|142.83|146.07|142.71|0
1651555180000|2022-05-03 05:19:40|146.01|142.65|146.01|142.65|146.01|142.65|146.01|142.65|0
1651555190000|2022-05-03 05:19:50|145.96|142.6|145.96|142.6|145.96|142.6|145.9|142.54|0
1651555200000|2022-05-03 05:20:00|145.9|142.54|145.96|142.6|145.96|142.6|145.9|142.54|0
1651555210000|2022-05-03 05:20:10|145.85|142.49|145.39|142.03|145.85|142.49|145.39|142.03|0
1651555220000|2022-05-03 05:20:20|145.51|142.15|145.39|142.03|145.51|142.15|145.39|142.03|0
1651555230000|2022-05-03 05:20:30|145.51|142.15|145.51|142.15|145.51|142.15|145.51|142.15|0
1651555250000|2022-05-03 05:20:50|145.62|142.26|145.56|142.2|145.62|142.26|145.56|142.2|0
1651555260000|2022-05-03 05:21:00|145.51|142.15|145.51|142.15|145.51|142.15|145.51|142.15|0
1651555270000|2022-05-03 05:21:10|145.56|142.2|145.56|142.2|145.56|142.2|145.56|142.2|0
1651555280000|2022-05-03 05:21:20|145.51|142.15|145.51|142.15|145.51|142.15|145.51|142.15|0
1651555300000|2022-05-03 05:21:40|145.45|142.09|145.45|142.09|145.51|142.15|145.45|142.09|0
1651555310000|2022-05-03 05:21:50|145.51|142.15|145.51|142.15|145.51|142.15|145.51|142.15|0
1651555320000|2022-05-03 05:22:00|145.45|142.09|145.39|142.03|145.45|142.09|145.39|142.03|0
1651555330000|2022-05-03 05:22:10|145.28|141.92|145.39|142.03|145.39|142.03|145.28|141.92|0
1651555350000|2022-05-03 05:22:30|145.51|142.15|145.51|142.15|145.51|142.15|145.51|142.15|0
1651555360000|2022-05-03 05:22:40|145.62|142.26|145.62|142.26|145.73|142.37|145.62|142.26|0
1651555370000|2022-05-03 05:22:50|145.51|142.15|145.51|142.15|145.51|142.15|145.51|142.15|0
1651555380000|2022-05-03 05:23:00|145.39|142.03|145.51|142.15|145.51|142.15|145.39|142.03|0
1651555390000|2022-05-03 05:23:10|145.45|142.09|145.39|142.03|145.45|142.09|145.39|142.03|0
1651555400000|2022-05-03 05:23:20|145.45|142.09|145.5|142.14|145.5|142.14|145.39|142.03|0
1651555410000|2022-05-03 05:23:30|145.45|142.09|145.67|142.31|145.67|142.31|145.45|142.09|0
1651555420000|2022-05-03 05:23:40|145.62|142.26|145.62|142.26|145.73|142.37|145.62|142.26|0
1651555430000|2022-05-03 05:23:50|145.67|142.31|145.62|142.26|145.67|142.31|145.62|142.26|0
1651555450000|2022-05-03 05:24:10|145.67|142.31|145.62|142.26|145.67|142.31|145.62|142.26|0
1651555460000|2022-05-03 05:24:20|145.56|142.2|145.62|142.26|145.62|142.26|145.56|142.2|0
1651555470000|2022-05-03 05:24:30|145.73|142.37|145.73|142.37|145.73|142.37|145.67|142.31|0
1651555480000|2022-05-03 05:24:40|145.62|142.26|145.73|142.37|145.73|142.37|145.62|142.26|0
1651555490000|2022-05-03 05:24:50|145.84|142.48|145.73|142.37|145.84|142.48|145.62|142.26|0
1651555500000|2022-05-03 05:25:00|145.84|142.48|145.62|142.26|145.84|142.48|145.62|142.26|0
1651555510000|2022-05-03 05:25:10|145.73|142.37|145.84|142.48|145.84|142.48|145.73|142.37|0
1651555520000|2022-05-03 05:25:20|145.73|142.37|145.73|142.37|145.84|142.48|145.73|142.37|0
1651555530000|2022-05-03 05:25:30|145.78|142.42|145.73|142.37|145.84|142.48|145.73|142.37|0
1651555550000|2022-05-03 05:25:50|145.62|142.26|145.62|142.26|145.62|142.26|145.62|142.26|0
1651555580000|2022-05-03 05:26:20|145.56|142.2|145.56|142.2|145.56|142.2|145.5|142.14|0
1651555590000|2022-05-03 05:26:30|145.61|142.25|145.5|142.14|145.61|142.25|145.5|142.14|0
1651555600000|2022-05-03 05:26:40|145.61|142.25|145.61|142.25|145.61|142.25|145.61|142.25|0
1651555620000|2022-05-03 05:27:00|145.56|142.2|145.56|142.2|145.56|142.2|145.56|142.2|0
1651555630000|2022-05-03 05:27:10|145.5|142.14|145.61|142.25|145.61|142.25|145.5|142.14|0
1651555640000|2022-05-03 05:27:20|145.5|142.14|145.5|142.14|145.5|142.14|145.5|142.14|0
1651555650000|2022-05-03 05:27:30|145.39|142.03|145.39|142.03|145.39|142.03|145.39|142.03|0
1651555660000|2022-05-03 05:27:40|145.28|141.92|145.28|141.92|145.28|141.92|145.28|141.92|0
1651555670000|2022-05-03 05:27:50|145.22|141.86|145.33|141.97|145.33|141.97|145.22|141.86|0
1651555680000|2022-05-03 05:28:00|145.28|141.92|145.28|141.92|145.28|141.92|145.16|141.8|0
1651555700000|2022-05-03 05:28:20|145.16|141.8|145.16|141.8|145.16|141.8|145.16|141.8|0
1651555710000|2022-05-03 05:28:30|145.22|141.86|145.28|141.92|145.28|141.92|145.22|141.86|0
1651555720000|2022-05-03 05:28:40|145.39|142.03|145.5|142.14|145.5|142.14|145.39|142.03|0
1651555730000|2022-05-03 05:28:50|145.84|142.48|145.84|142.48|145.84|142.48|145.84|142.48|0
1651555740000|2022-05-03 05:29:00|145.73|142.37|145.61|142.25|145.73|142.37|145.61|142.25|0
1651555750000|2022-05-03 05:29:10|145.67|142.31|145.84|142.48|145.84|142.48|145.67|142.31|0
1651555780000|2022-05-03 05:29:40|145.89|142.53|145.72|142.36|145.89|142.53|145.72|142.36|0
1651555790000|2022-05-03 05:29:50|145.84|142.48|145.89|142.53|145.89|142.53|145.84|142.48|0
1651555800000|2022-05-03 05:30:00|145.84|142.48|145.84|142.48|145.84|142.48|145.78|142.42|0
1651555810000|2022-05-03 05:30:10|145.72|142.36|145.67|142.31|145.72|142.36|145.67|142.31|0
1651555820000|2022-05-03 05:30:20|145.72|142.36|145.84|142.48|145.84|142.48|145.72|142.36|0
1651555830000|2022-05-03 05:30:30|145.72|142.36|145.55|142.19|145.72|142.36|145.5|142.14|0
1651555840000|2022-05-03 05:30:40|145.5|142.14|145.5|142.14|145.5|142.14|145.5|142.14|0
1651555850000|2022-05-03 05:30:50|145.39|142.03|145.39|142.03|145.39|142.03|145.39|142.03|0
1651555860000|2022-05-03 05:31:00|145.5|142.14|145.5|142.14|145.5|142.14|145.5|142.14|0
1651555870000|2022-05-03 05:31:10|145.55|142.19|145.61|142.25|145.61|142.25|145.55|142.19|0
1651555880000|2022-05-03 05:31:20|145.5|142.14|145.5|142.14|145.5|142.14|145.5|142.14|0
1651555890000|2022-05-03 05:31:30|145.39|142.03|145.5|142.14|145.5|142.14|145.39|142.03|0
1651555910000|2022-05-03 05:31:50|145.39|142.03|145.27|141.91|145.44|142.08|145.27|141.91|0
1651555930000|2022-05-03 05:32:10|145.38|142.02|145.38|142.02|145.44|142.08|145.38|142.02|0
1651555940000|2022-05-03 05:32:20|145.44|142.08|145.5|142.14|145.5|142.14|145.38|142.02|0
1651555950000|2022-05-03 05:32:30|145.55|142.19|145.5|142.14|145.55|142.19|145.5|142.14|0
1651555960000|2022-05-03 05:32:40|145.55|142.19|145.27|141.91|145.55|142.19|145.27|141.91|0
1651555970000|2022-05-03 05:32:50|145.16|141.8|145.21|141.85|145.21|141.85|145.16|141.8|0
1651555980000|2022-05-03 05:33:00|145.27|141.91|145.27|141.91|145.27|141.91|145.27|141.91|0
1651555990000|2022-05-03 05:33:10|145.21|141.85|145.05|141.69|145.21|141.85|145.05|141.69|0
1651556000000|2022-05-03 05:33:20|144.93|141.57|145.05|141.69|145.05|141.69|144.93|141.57|0
1651556010000|2022-05-03 05:33:30|144.88|141.52|144.82|141.46|144.88|141.52|144.82|141.46|0
1651556020000|2022-05-03 05:33:40|144.71|141.35|144.82|141.46|144.88|141.52|144.71|141.35|0
1651556030000|2022-05-03 05:33:50|144.88|141.52|144.93|141.57|144.93|141.57|144.82|141.46|0
1651556040000|2022-05-03 05:34:00|144.99|141.63|144.99|141.63|144.99|141.63|144.99|141.63|0
1651556050000|2022-05-03 05:34:10|145.27|141.91|145.61|142.25|145.61|142.25|145.27|141.91|0
1651556060000|2022-05-03 05:34:20|145.66|142.3|145.55|142.19|145.83|142.47|145.55|142.19|0
1651556070000|2022-05-03 05:34:30|145.5|142.14|145.5|142.14|145.5|142.14|145.5|142.14|0
1651556080000|2022-05-03 05:34:40|145.61|142.25|145.61|142.25|145.61|142.25|145.61|142.25|0
1651556090000|2022-05-03 05:34:50|145.5|142.14|145.61|142.25|145.61|142.25|145.5|142.14|0
1651556100000|2022-05-03 05:35:00|145.5|142.14|145.44|142.08|145.5|142.14|145.38|142.02|0
1651556110000|2022-05-03 05:35:10|145.49|142.13|145.61|142.25|145.61|142.25|145.49|142.13|0
1651556130000|2022-05-03 05:35:30|145.55|142.19|145.55|142.19|145.55|142.19|145.49|142.13|0
1651556140000|2022-05-03 05:35:40|145.61|142.25|145.66|142.3|145.66|142.3|145.49|142.13|0
1651556150000|2022-05-03 05:35:50|145.61|142.25|145.83|142.47|145.83|142.47|145.61|142.25|0
1651556160000|2022-05-03 05:36:00|145.95|142.59|145.95|142.59|145.95|142.59|145.95|142.59|0
1651556170000|2022-05-03 05:36:10|146.17|142.81|145.83|142.47|146.17|142.81|145.83|142.47|0
1651556190000|2022-05-03 05:36:30|145.94|142.58|145.83|142.47|145.94|142.58|145.83|142.47|0
1651556200000|2022-05-03 05:36:40|145.89|142.53|145.89|142.53|145.89|142.53|145.89|142.53|0
1651556210000|2022-05-03 05:36:50|145.83|142.47|145.94|142.58|145.94|142.58|145.83|142.47|0
1651556220000|2022-05-03 05:37:00|145.72|142.36|145.16|141.8|145.72|142.36|145.16|141.8|0
1651556230000|2022-05-03 05:37:10|145.32|141.96|145.27|141.91|145.32|141.96|145.27|141.91|0
1651556240000|2022-05-03 05:37:20|145.21|141.85|145.16|141.8|145.21|141.85|145.16|141.8|0
1651556250000|2022-05-03 05:37:30|145.27|141.91|145.49|142.13|145.49|142.13|145.27|141.91|0
1651556260000|2022-05-03 05:37:40|145.43|142.07|145.49|142.13|145.49|142.13|145.43|142.07|0
1651556280000|2022-05-03 05:38:00|145.61|142.25|145.61|142.25|145.61|142.25|145.61|142.25|0
1651556290000|2022-05-03 05:38:10|145.66|142.3|145.55|142.19|145.72|142.36|145.55|142.19|0
1651556300000|2022-05-03 05:38:20|145.6|142.24|145.6|142.24|145.6|142.24|145.6|142.24|0
1651556320000|2022-05-03 05:38:40|145.72|142.36|145.72|142.36|145.72|142.36|145.72|142.36|0
1651556330000|2022-05-03 05:38:50|145.83|142.47|145.83|142.47|145.83|142.47|145.83|142.47|0
1651556350000|2022-05-03 05:39:10|145.6|142.24|145.6|142.24|145.6|142.24|145.6|142.24|0
1651556360000|2022-05-03 05:39:20|145.72|142.36|145.6|142.24|145.72|142.36|145.6|142.24|0
1651556370000|2022-05-03 05:39:30|145.66|142.3|145.6|142.24|145.66|142.3|145.6|142.24|0
1651556420000|2022-05-03 05:40:20|145.72|142.36|145.72|142.36|145.83|142.47|145.72|142.36|0
1651556430000|2022-05-03 05:40:30|145.83|142.47|145.83|142.47|145.83|142.47|145.83|142.47|0
1651556440000|2022-05-03 05:40:40|145.72|142.36|145.72|142.36|145.77|142.41|145.72|142.36|0
1651556460000|2022-05-03 05:41:00|145.49|142.13|145.49|142.13|145.49|142.13|145.49|142.13|0
1651556470000|2022-05-03 05:41:10|145.54|142.18|145.6|142.24|145.6|142.24|145.54|142.18|0
1651556480000|2022-05-03 05:41:20|145.66|142.3|145.6|142.24|145.66|142.3|145.6|142.24|0
1651556500000|2022-05-03 05:41:40|145.49|142.13|145.38|142.02|145.54|142.18|145.38|142.02|0
1651556520000|2022-05-03 05:42:00|145.26|141.9|145.26|141.9|145.38|142.02|145.26|141.9|0
1651556530000|2022-05-03 05:42:10|145.38|142.02|145.38|142.02|145.38|142.02|145.38|142.02|0
1651556540000|2022-05-03 05:42:20|145.43|142.07|145.49|142.13|145.49|142.13|145.43|142.07|0
1651556550000|2022-05-03 05:42:30|145.54|142.18|145.54|142.18|145.54|142.18|145.54|142.18|0
1651556560000|2022-05-03 05:42:40|145.6|142.24|145.54|142.18|145.6|142.24|145.54|142.18|0
1651556570000|2022-05-03 05:42:50|145.49|142.13|145.43|142.07|145.49|142.13|145.43|142.07|0
1651556580000|2022-05-03 05:43:00|145.38|142.02|145.49|142.13|145.49|142.13|145.38|142.02|0
1651556590000|2022-05-03 05:43:10|145.6|142.24|145.43|142.07|145.6|142.24|145.43|142.07|0
1651556600000|2022-05-03 05:43:20|145.49|142.13|145.49|142.13|145.49|142.13|145.49|142.13|0
1651556610000|2022-05-03 05:43:30|145.54|142.18|145.54|142.18|145.54|142.18|145.54|142.18|0
1651556620000|2022-05-03 05:43:40|145.49|142.13|145.49|142.13|145.54|142.18|145.49|142.13|0
1651556630000|2022-05-03 05:43:50|145.54|142.18|145.6|142.24|145.6|142.24|145.54|142.18|0
1651556640000|2022-05-03 05:44:00|145.49|142.13|145.49|142.13|145.49|142.13|145.49|142.13|0
1651556650000|2022-05-03 05:44:10|145.54|142.18|145.54|142.18|145.54|142.18|145.49|142.13|0
1651556660000|2022-05-03 05:44:20|145.49|142.13|145.49|142.13|145.6|142.24|145.49|142.13|0
1651556670000|2022-05-03 05:44:30|145.54|142.18|145.32|141.96|145.54|142.18|145.32|141.96|0
1651556680000|2022-05-03 05:44:40|145.26|141.9|145.32|141.96|145.32|141.96|145.26|141.9|0
1651556690000|2022-05-03 05:44:50|145.26|141.9|145.04|141.68|145.26|141.9|145.04|141.68|0
1651556700000|2022-05-03 05:45:00|144.92|141.56|144.75|141.39|144.92|141.56|144.75|141.39|0
1651556710000|2022-05-03 05:45:10|144.81|141.45|144.75|141.39|144.81|141.45|144.75|141.39|0
1651556720000|2022-05-03 05:45:20|144.7|141.34|144.81|141.45|144.81|141.45|144.7|141.34|0
1651556730000|2022-05-03 05:45:30|144.7|141.34|144.7|141.34|144.81|141.45|144.7|141.34|0
1651556740000|2022-05-03 05:45:40|144.64|141.28|144.75|141.39|144.75|141.39|144.59|141.23|0
1651556750000|2022-05-03 05:45:50|144.81|141.45|144.7|141.34|144.81|141.45|144.7|141.34|0
1651556760000|2022-05-03 05:46:00|144.64|141.28|144.25|140.89|144.64|141.28|144.25|140.89|0
1651556770000|2022-05-03 05:46:10|144.36|141|144.42|141.06|144.42|141.06|144.36|141|0
1651556780000|2022-05-03 05:46:20|144.47|141.11|144.53|141.17|144.53|141.17|144.47|141.11|0
1651556790000|2022-05-03 05:46:30|144.47|141.11|144.47|141.11|144.47|141.11|144.42|141.06|0
1651556800000|2022-05-03 05:46:40|144.59|141.23|144.47|141.11|144.59|141.23|144.47|141.11|0
1651556810000|2022-05-03 05:46:50|144.42|141.06|144.47|141.11|144.47|141.11|144.42|141.06|0
1651556820000|2022-05-03 05:47:00|144.36|141|144.36|141|144.36|141|144.36|141|0
1651556830000|2022-05-03 05:47:10|144.25|140.89|144.14|140.78|144.25|140.89|144.14|140.78|0
1651556840000|2022-05-03 05:47:20|144.19|140.83|144.19|140.83|144.19|140.83|144.19|140.83|0
1651556850000|2022-05-03 05:47:30|144.14|140.78|144.25|140.89|144.25|140.89|144.14|140.78|0
1651556860000|2022-05-03 05:47:40|144.19|140.83|144.14|140.78|144.19|140.83|144.14|140.78|0
1651556870000|2022-05-03 05:47:50|144.25|140.89|144.19|140.83|144.25|140.89|144.19|140.83|0
1651556880000|2022-05-03 05:48:00|144.08|140.72|144.19|140.83|144.19|140.83|144.08|140.72|0
1651556890000|2022-05-03 05:48:10|144.14|140.78|144.02|140.66|144.14|140.78|144.02|140.66|0
1651556900000|2022-05-03 05:48:20|143.91|140.55|143.69|140.33|143.91|140.55|143.69|140.33|0
1651556910000|2022-05-03 05:48:30|143.58|140.22|143.46|140.1|143.58|140.22|143.46|140.1|0
1651556920000|2022-05-03 05:48:40|143.35|139.99|143.46|140.1|143.46|140.1|143.24|139.88|0
1651556930000|2022-05-03 05:48:50|143.58|140.22|143.63|140.27|143.69|140.33|143.58|140.22|0
1651556940000|2022-05-03 05:49:00|143.69|140.33|143.85|140.49|143.91|140.55|143.69|140.33|0
1651556950000|2022-05-03 05:49:10|143.69|140.33|143.69|140.33|143.69|140.33|143.69|140.33|0
1651556960000|2022-05-03 05:49:20|143.58|140.22|143.58|140.22|143.58|140.22|143.52|140.16|0
1651556970000|2022-05-03 05:49:30|143.69|140.33|143.85|140.49|143.85|140.49|143.69|140.33|0
1651556980000|2022-05-03 05:49:40|143.58|140.22|143.8|140.44|143.8|140.44|143.58|140.22|0
1651556990000|2022-05-03 05:49:50|143.96|140.6|144.02|140.66|144.02|140.66|143.91|140.55|0
1651557000000|2022-05-03 05:50:00|143.8|140.44|143.96|140.6|143.96|140.6|143.8|140.44|0
1651557010000|2022-05-03 05:50:10|143.91|140.55|144.13|140.77|144.13|140.77|143.91|140.55|0
1651557020000|2022-05-03 05:50:20|144.19|140.83|144.13|140.77|144.19|140.83|144.13|140.77|0
1651557030000|2022-05-03 05:50:30|144.08|140.72|144.13|140.77|144.13|140.77|144.02|140.66|0
1651557040000|2022-05-03 05:50:40|144.02|140.66|144.08|140.72|144.08|140.72|144.02|140.66|0
1651557050000|2022-05-03 05:50:50|144.13|140.77|144.3|140.94|144.36|141|144.13|140.77|0
1651557060000|2022-05-03 05:51:00|144.25|140.89|144.25|140.89|144.25|140.89|144.25|140.89|0
1651557080000|2022-05-03 05:51:20|144.36|141|144.69|141.33|144.69|141.33|144.36|141|0
1651557090000|2022-05-03 05:51:30|144.81|141.45|144.92|141.56|144.92|141.56|144.81|141.45|0
1651557100000|2022-05-03 05:51:40|144.86|141.5|144.92|141.56|144.92|141.56|144.86|141.5|0
1651557110000|2022-05-03 05:51:50|144.97|141.61|145.14|141.78|145.14|141.78|144.97|141.61|0
1651557120000|2022-05-03 05:52:00|145.08|141.72|145.14|141.78|145.14|141.78|145.08|141.72|0
1651557130000|2022-05-03 05:52:10|145.03|141.67|145.03|141.67|145.03|141.67|145.03|141.67|0
1651557140000|2022-05-03 05:52:20|144.92|141.56|144.92|141.56|144.92|141.56|144.92|141.56|0
1651557150000|2022-05-03 05:52:30|144.81|141.45|144.69|141.33|144.81|141.45|144.69|141.33|0
1651557170000|2022-05-03 05:52:50|144.58|141.22|144.58|141.22|144.58|141.22|144.58|141.22|0
1651557180000|2022-05-03 05:53:00|144.52|141.16|144.58|141.22|144.58|141.22|144.47|141.11|0
1651557190000|2022-05-03 05:53:10|144.69|141.33|144.69|141.33|144.69|141.33|144.63|141.27|0
1651557200000|2022-05-03 05:53:20|144.8|141.44|144.86|141.5|144.86|141.5|144.8|141.44|0
1651557210000|2022-05-03 05:53:30|144.92|141.56|145.14|141.78|145.14|141.78|144.92|141.56|0
1651557230000|2022-05-03 05:53:50|145.03|141.67|145.14|141.78|145.14|141.78|145.03|141.67|0
1651557240000|2022-05-03 05:54:00|145.2|141.84|145.14|141.78|145.2|141.84|145.14|141.78|0
1651557250000|2022-05-03 05:54:10|145.2|141.84|145.2|141.84|145.2|141.84|145.2|141.84|0
1651557260000|2022-05-03 05:54:20|145.14|141.78|145.08|141.72|145.14|141.78|145.03|141.67|0
1651557270000|2022-05-03 05:54:30|145.14|141.78|145.03|141.67|145.14|141.78|145.03|141.67|0
1651557280000|2022-05-03 05:54:40|144.92|141.56|144.92|141.56|144.92|141.56|144.92|141.56|0
1651557290000|2022-05-03 05:54:50|144.86|141.5|144.86|141.5|144.86|141.5|144.69|141.33|0
1651557300000|2022-05-03 05:55:00|144.8|141.44|144.74|141.38|144.92|141.56|144.74|141.38|0
1651557310000|2022-05-03 05:55:10|144.69|141.33|144.8|141.44|144.92|141.56|144.69|141.33|0
1651557320000|2022-05-03 05:55:20|144.74|141.38|144.74|141.38|144.74|141.38|144.74|141.38|0
1651557330000|2022-05-03 05:55:30|144.8|141.44|144.69|141.33|144.8|141.44|144.69|141.33|0
1651557340000|2022-05-03 05:55:40|144.8|141.44|144.69|141.33|144.92|141.56|144.69|141.33|0
1651557350000|2022-05-03 05:55:50|145.03|141.67|144.91|141.55|145.03|141.67|144.91|141.55|0
1651557360000|2022-05-03 05:56:00|144.69|141.33|144.74|141.38|144.74|141.38|144.69|141.33|0
1651557370000|2022-05-03 05:56:10|144.91|141.55|144.8|141.44|144.91|141.55|144.8|141.44|0
1651557380000|2022-05-03 05:56:20|144.86|141.5|144.91|141.55|144.91|141.55|144.86|141.5|0
1651557400000|2022-05-03 05:56:40|144.97|141.61|144.91|141.55|144.97|141.61|144.86|141.5|0
1651557410000|2022-05-03 05:56:50|144.86|141.5|144.91|141.55|144.97|141.61|144.86|141.5|0
1651557420000|2022-05-03 05:57:00|144.97|141.61|144.91|141.55|144.97|141.61|144.91|141.55|0
1651557430000|2022-05-03 05:57:10|145.03|141.67|144.8|141.44|145.03|141.67|144.8|141.44|0
1651557440000|2022-05-03 05:57:20|144.91|141.55|144.91|141.55|144.91|141.55|144.8|141.44|0
1651557450000|2022-05-03 05:57:30|144.86|141.5|144.06|140.7|144.86|141.5|144.06|140.7|0
1651557460000|2022-05-03 05:57:40|144.17|140.81|144.8|141.44|144.8|141.44|144.06|140.7|0
1651557470000|2022-05-03 05:57:50|144.85|141.49|145.54|142.18|145.59|142.23|144.85|141.49|0
1651557480000|2022-05-03 05:58:00|145.43|142.07|145.43|142.07|145.43|142.07|145.43|142.07|0
1651557490000|2022-05-03 05:58:10|145.2|141.84|145.2|141.84|145.2|141.84|145.2|141.84|0
1651557500000|2022-05-03 05:58:20|145.14|141.78|145.09|141.73|145.14|141.78|145.09|141.73|0
1651557510000|2022-05-03 05:58:30|145.14|141.78|145.31|141.95|145.31|141.95|145.09|141.73|0
1651557540000|2022-05-03 05:59:00|145.2|141.84|145.54|142.18|145.54|142.18|145.2|141.84|0
1651557550000|2022-05-03 05:59:10|145.43|142.07|145.43|142.07|145.48|142.12|145.43|142.07|0
1651557560000|2022-05-03 05:59:20|145.54|142.18|145.65|142.29|145.65|142.29|145.54|142.18|0
1651557570000|2022-05-03 05:59:30|145.54|142.18|145.54|142.18|145.54|142.18|145.54|142.18|0
1651557590000|2022-05-03 05:59:50|145.43|142.07|145.43|142.07|145.48|142.12|145.43|142.07|0
1651557600000|2022-05-03 06:00:00|145.2|141.84|145.03|141.67|145.2|141.84|145.03|141.67|0
1651557610000|2022-05-03 06:00:10|144.69|141.33|144.86|141.5|144.86|141.5|144.53|141.17|0
1651557620000|2022-05-03 06:00:20|144.75|141.39|144.75|141.39|144.75|141.39|144.64|141.28|0
1651557630000|2022-05-03 06:00:30|144.81|141.45|145.09|141.73|145.09|141.73|144.81|141.45|0
1651557640000|2022-05-03 06:00:40|145.48|142.12|145.48|142.12|145.59|142.23|145.48|142.12|0
1651557650000|2022-05-03 06:00:50|145.43|142.07|145.09|141.73|145.43|142.07|145.09|141.73|0
1651557660000|2022-05-03 06:01:00|144.98|141.62|144.42|141.06|144.98|141.62|144.42|141.06|0
1651557670000|2022-05-03 06:01:10|144.53|141.17|144.53|141.17|144.64|141.28|144.53|141.17|0
1651557680000|2022-05-03 06:01:20|144.58|141.22|144.64|141.28|144.64|141.28|144.58|141.22|0
1651557690000|2022-05-03 06:01:30|144.58|141.22|144.53|141.17|144.64|141.28|144.53|141.17|0
1651557700000|2022-05-03 06:01:40|144.58|141.22|144.86|141.5|144.86|141.5|144.58|141.22|0
1651557710000|2022-05-03 06:01:50|145.09|141.73|144.98|141.62|145.09|141.73|144.98|141.62|0
1651557720000|2022-05-03 06:02:00|144.86|141.5|144.69|141.33|144.86|141.5|144.64|141.28|0
1651557730000|2022-05-03 06:02:10|144.53|141.17|144.53|141.17|144.53|141.17|144.53|141.17|0
1651557740000|2022-05-03 06:02:20|144.36|141|144.19|140.83|144.36|141|144.19|140.83|0
1651557750000|2022-05-03 06:02:30|144.3|140.94|144.41|141.05|144.41|141.05|144.3|140.94|0
1651557760000|2022-05-03 06:02:40|144.36|141|144.3|140.94|144.36|141|144.3|140.94|0
1651557770000|2022-05-03 06:02:50|144.41|141.05|144.3|140.94|144.41|141.05|144.19|140.83|0
1651557780000|2022-05-03 06:03:00|144.08|140.72|143.35|139.99|144.08|140.72|143.35|139.99|0
1651557790000|2022-05-03 06:03:10|143.41|140.05|143.08|139.72|143.41|140.05|143.08|139.72|0
1651557800000|2022-05-03 06:03:20|143.19|139.83|143.35|139.99|143.46|140.1|143.19|139.83|0
1651557810000|2022-05-03 06:03:30|143.3|139.94|143.41|140.05|143.41|140.05|143.3|139.94|0
1651557820000|2022-05-03 06:03:40|143.24|139.88|143.52|140.16|143.52|140.16|143.24|139.88|0
1651557830000|2022-05-03 06:03:50|143.46|140.1|143.52|140.16|143.52|140.16|143.41|140.05|0
1651557840000|2022-05-03 06:04:00|143.69|140.33|143.69|140.33|143.69|140.33|143.63|140.27|0
1651557850000|2022-05-03 06:04:10|143.74|140.38|143.57|140.21|143.85|140.49|143.57|140.21|0
1651557860000|2022-05-03 06:04:20|143.24|139.88|143.02|139.66|143.3|139.94|143.02|139.66|0
1651557870000|2022-05-03 06:04:30|142.96|139.6|142.63|139.27|142.96|139.6|142.63|139.27|0
1651557880000|2022-05-03 06:04:40|142.52|139.16|142.52|139.16|142.52|139.16|142.52|139.16|0
1651557890000|2022-05-03 06:04:50|142.41|139.05|142.41|139.05|142.41|139.05|142.35|138.99|0
1651557900000|2022-05-03 06:05:00|142.19|138.83|142.41|139.05|142.41|139.05|142.19|138.83|0
1651557910000|2022-05-03 06:05:10|142.52|139.16|142.63|139.27|142.63|139.27|142.52|139.16|0
1651557920000|2022-05-03 06:05:20|142.41|139.05|142.46|139.1|142.46|139.1|142.41|139.05|0
1651557930000|2022-05-03 06:05:30|142.52|139.16|142.52|139.16|142.63|139.27|142.52|139.16|0
1651557940000|2022-05-03 06:05:40|142.46|139.1|142.52|139.16|142.52|139.16|142.46|139.1|0
1651557950000|2022-05-03 06:05:50|142.63|139.27|142.96|139.6|142.96|139.6|142.63|139.27|0
1651557960000|2022-05-03 06:06:00|142.74|139.38|142.74|139.38|142.74|139.38|142.74|139.38|0
1651557970000|2022-05-03 06:06:10|142.63|139.27|142.41|139.05|142.63|139.27|142.41|139.05|0
1651557980000|2022-05-03 06:06:20|142.35|138.99|142.18|138.82|142.41|139.05|142.18|138.82|0
1651557990000|2022-05-03 06:06:30|142.13|138.77|142.41|139.05|142.41|139.05|142.13|138.77|0
1651558000000|2022-05-03 06:06:40|142.3|138.94|142.07|138.71|142.3|138.94|142.07|138.71|0
1651558010000|2022-05-03 06:06:50|141.63|138.27|141.52|138.16|141.63|138.27|141.52|138.16|0
1651558020000|2022-05-03 06:07:00|141.57|138.21|141.63|138.27|141.63|138.27|141.57|138.21|0
1651558030000|2022-05-03 06:07:10|141.52|138.16|141.41|138.05|141.52|138.16|141.41|138.05|0
1651558040000|2022-05-03 06:07:20|141.52|138.16|141.52|138.16|141.52|138.16|141.52|138.16|0
1651558050000|2022-05-03 06:07:30|141.57|138.21|141.74|138.38|141.74|138.38|141.57|138.21|0
1651558060000|2022-05-03 06:07:40|141.68|138.32|141.63|138.27|141.74|138.38|141.63|138.27|0
1651558070000|2022-05-03 06:07:50|141.57|138.21|141.52|138.16|141.57|138.21|141.52|138.16|0
1651558080000|2022-05-03 06:08:00|141.41|138.05|141.46|138.1|141.46|138.1|141.41|138.05|0
1651558090000|2022-05-03 06:08:10|141.41|138.05|141.63|138.27|141.63|138.27|141.41|138.05|0
1651558100000|2022-05-03 06:08:20|141.74|138.38|141.74|138.38|141.74|138.38|141.74|138.38|0
1651558110000|2022-05-03 06:08:30|141.63|138.27|141.63|138.27|141.63|138.27|141.63|138.27|0
1651558130000|2022-05-03 06:08:50|141.52|138.16|141.63|138.27|141.63|138.27|141.52|138.16|0
1651558140000|2022-05-03 06:09:00|141.68|138.32|141.74|138.38|141.74|138.38|141.68|138.32|0
1651558150000|2022-05-03 06:09:10|141.85|138.49|142.07|138.71|142.07|138.71|141.85|138.49|0
1651558160000|2022-05-03 06:09:20|141.85|138.49|141.85|138.49|141.85|138.49|141.79|138.43|0
1651558180000|2022-05-03 06:09:40|141.63|138.27|141.52|138.16|141.63|138.27|141.52|138.16|0
1651558190000|2022-05-03 06:09:50|141.41|138.05|141.24|137.88|141.41|138.05|141.24|137.88|0
1651558200000|2022-05-03 06:10:00|141.3|137.94|141.63|138.27|141.63|138.27|141.3|137.94|0
1651558210000|2022-05-03 06:10:10|141.74|138.38|141.85|138.49|141.85|138.49|141.74|138.38|0
1651558220000|2022-05-03 06:10:20|141.74|138.38|141.74|138.38|141.74|138.38|141.74|138.38|0
1651558230000|2022-05-03 06:10:30|141.63|138.27|141.52|138.16|141.63|138.27|141.52|138.16|0
1651558240000|2022-05-03 06:10:40|141.46|138.1|141.41|138.05|141.46|138.1|141.41|138.05|0
1651558250000|2022-05-03 06:10:50|141.19|137.83|141.19|137.83|141.19|137.83|141.19|137.83|0
1651558260000|2022-05-03 06:11:00|141.3|137.94|141.02|137.66|141.3|137.94|141.02|137.66|0
1651558270000|2022-05-03 06:11:10|141.08|137.72|140.97|137.61|141.08|137.72|140.97|137.61|0
1651558280000|2022-05-03 06:11:20|141.08|137.72|141.08|137.72|141.08|137.72|141.08|137.72|0
1651558290000|2022-05-03 06:11:30|141.19|137.83|141.3|137.94|141.3|137.94|141.19|137.83|0
1651558320000|2022-05-03 06:12:00|141.41|138.05|141.41|138.05|141.41|138.05|141.41|138.05|0
1651558330000|2022-05-03 06:12:10|141.52|138.16|141.85|138.49|141.85|138.49|141.52|138.16|0
1651558340000|2022-05-03 06:12:20|141.96|138.6|141.85|138.49|141.96|138.6|141.85|138.49|0
1651558350000|2022-05-03 06:12:30|141.9|138.54|141.85|138.49|141.96|138.6|141.85|138.49|0
1651558360000|2022-05-03 06:12:40|141.79|138.43|141.79|138.43|141.85|138.49|141.79|138.43|0
1651558370000|2022-05-03 06:12:50|141.74|138.38|141.74|138.38|141.74|138.38|141.74|138.38|0
1651558380000|2022-05-03 06:13:00|141.63|138.27|141.41|138.05|141.63|138.27|141.41|138.05|0
1651558390000|2022-05-03 06:13:10|141.29|137.93|141.29|137.93|141.35|137.99|141.29|137.93|0
1651558400000|2022-05-03 06:13:20|141.07|137.71|141.4|138.04|141.4|138.04|141.07|137.71|0
1651558410000|2022-05-03 06:13:30|141.63|138.27|141.52|138.16|141.63|138.27|141.52|138.16|0
1651558420000|2022-05-03 06:13:40|141.63|138.27|141.63|138.27|141.68|138.32|141.63|138.27|0
1651558430000|2022-05-03 06:13:50|141.74|138.38|141.85|138.49|141.85|138.49|141.74|138.38|0
1651558440000|2022-05-03 06:14:00|141.74|138.38|141.74|138.38|141.74|138.38|141.74|138.38|0
1651558450000|2022-05-03 06:14:10|141.63|138.27|141.68|138.32|141.74|138.38|141.63|138.27|0
1651558460000|2022-05-03 06:14:20|141.85|138.49|142.07|138.71|142.07|138.71|141.79|138.43|0
1651558470000|2022-05-03 06:14:30|141.96|138.6|141.9|138.54|141.96|138.6|141.85|138.49|0
1651558480000|2022-05-03 06:14:40|141.96|138.6|141.85|138.49|141.96|138.6|141.85|138.49|0
1651558490000|2022-05-03 06:14:50|141.74|138.38|141.62|138.26|141.74|138.38|141.62|138.26|0
1651558500000|2022-05-03 06:15:00|141.68|138.32|141.62|138.26|141.74|138.38|141.51|138.15|0
1651558510000|2022-05-03 06:15:10|141.73|138.37|141.4|138.04|141.73|138.37|141.4|138.04|0
1651558520000|2022-05-03 06:15:20|141.51|138.15|141.4|138.04|141.51|138.15|141.35|137.99|0
1651558530000|2022-05-03 06:15:30|141.35|137.99|141.4|138.04|141.4|138.04|141.35|137.99|0
1651558540000|2022-05-03 06:15:40|141.51|138.15|141.07|137.71|141.51|138.15|141.07|137.71|0
1651558550000|2022-05-03 06:15:50|140.96|137.6|140.96|137.6|140.96|137.6|140.96|137.6|0
1651558560000|2022-05-03 06:16:00|140.85|137.49|141.01|137.65|141.07|137.71|140.85|137.49|0
1651558570000|2022-05-03 06:16:10|141.07|137.71|141.29|137.93|141.29|137.93|141.07|137.71|0
1651558580000|2022-05-03 06:16:20|141.35|137.99|141.4|138.04|141.4|138.04|141.29|137.93|0
1651558590000|2022-05-03 06:16:30|141.35|137.99|141.18|137.82|141.35|137.99|141.18|137.82|0
1651558600000|2022-05-03 06:16:40|141.29|137.93|141.18|137.82|141.29|137.93|141.18|137.82|0
1651558610000|2022-05-03 06:16:50|141.07|137.71|141.07|137.71|141.07|137.71|141.07|137.71|0
1651558620000|2022-05-03 06:17:00|141.18|137.82|141.45|138.09|141.45|138.09|141.18|137.82|0
1651558630000|2022-05-03 06:17:10|141.51|138.15|141.51|138.15|141.62|138.26|141.51|138.15|0
1651558640000|2022-05-03 06:17:20|141.4|138.04|141.4|138.04|141.4|138.04|141.4|138.04|0
1651558650000|2022-05-03 06:17:30|141.45|138.09|141.51|138.15|141.51|138.15|141.45|138.09|0
1651558660000|2022-05-03 06:17:40|141.62|138.26|141.95|138.59|141.95|138.59|141.62|138.26|0
1651558670000|2022-05-03 06:17:50|142.06|138.7|142.06|138.7|142.06|138.7|142.01|138.65|0
1651558680000|2022-05-03 06:18:00|142.18|138.82|142.29|138.93|142.29|138.93|142.18|138.82|0
1651558690000|2022-05-03 06:18:10|142.23|138.87|142.17|138.81|142.23|138.87|142.17|138.81|0
1651558700000|2022-05-03 06:18:20|142.4|139.04|142.4|139.04|142.4|139.04|142.4|139.04|0
1651558710000|2022-05-03 06:18:30|142.51|139.15|142.29|138.93|142.51|139.15|142.29|138.93|0
1651558720000|2022-05-03 06:18:40|142.17|138.81|142.29|138.93|142.29|138.93|142.17|138.81|0
1651558730000|2022-05-03 06:18:50|142.4|139.04|142.4|139.04|142.45|139.09|142.4|139.04|0
1651558740000|2022-05-03 06:19:00|142.51|139.15|142.95|139.59|142.95|139.59|142.51|139.15|0
1651558750000|2022-05-03 06:19:10|142.73|139.37|142.78|139.42|142.78|139.42|142.62|139.26|0
1651558760000|2022-05-03 06:19:20|142.73|139.37|143.06|139.7|143.06|139.7|142.73|139.37|0
1651558770000|2022-05-03 06:19:30|142.95|139.59|142.95|139.59|142.95|139.59|142.95|139.59|0
1651558780000|2022-05-03 06:19:40|142.89|139.53|142.62|139.26|142.89|139.53|142.62|139.26|0
1651558790000|2022-05-03 06:19:50|142.51|139.15|142.51|139.15|142.51|139.15|142.45|139.09|0
1651558800000|2022-05-03 06:20:00|142.62|139.26|142.62|139.26|142.62|139.26|142.62|139.26|0
1651558810000|2022-05-03 06:20:10|142.73|139.37|142.95|139.59|142.95|139.59|142.62|139.26|0
1651558820000|2022-05-03 06:20:20|142.84|139.48|142.73|139.37|142.84|139.48|142.62|139.26|0
1651558830000|2022-05-03 06:20:30|142.78|139.42|142.73|139.37|142.84|139.48|142.73|139.37|0
1651558840000|2022-05-03 06:20:40|142.62|139.26|142.39|139.03|142.62|139.26|142.39|139.03|0
1651558850000|2022-05-03 06:20:50|142.23|138.87|142.28|138.92|142.28|138.92|142.23|138.87|0
1651558860000|2022-05-03 06:21:00|142.39|139.03|142.34|138.98|142.39|139.03|142.34|138.98|0
1651558870000|2022-05-03 06:21:10|142.28|138.92|142.06|138.7|142.28|138.92|142.06|138.7|0
1651558880000|2022-05-03 06:21:20|141.95|138.59|142.06|138.7|142.06|138.7|141.95|138.59|0
1651558890000|2022-05-03 06:21:30|141.95|138.59|141.84|138.48|141.95|138.59|141.84|138.48|0
1651558900000|2022-05-03 06:21:40|141.89|138.53|142.06|138.7|142.06|138.7|141.89|138.53|0
1651558910000|2022-05-03 06:21:50|142.17|138.81|142.06|138.7|142.17|138.81|142.06|138.7|0
1651558920000|2022-05-03 06:22:00|142.17|138.81|142.17|138.81|142.17|138.81|142.17|138.81|0
1651558930000|2022-05-03 06:22:10|142.06|138.7|141.84|138.48|142.06|138.7|141.84|138.48|0
1651558940000|2022-05-03 06:22:20|141.95|138.59|141.95|138.59|141.95|138.59|141.84|138.48|0
1651558950000|2022-05-03 06:22:30|142.17|138.81|141.84|138.48|142.17|138.81|141.84|138.48|0
1651558960000|2022-05-03 06:22:40|141.73|138.37|141.78|138.42|141.78|138.42|141.67|138.31|0
1651558970000|2022-05-03 06:22:50|141.84|138.48|142|138.64|142|138.64|141.84|138.48|0
1651558980000|2022-05-03 06:23:00|141.95|138.59|142.06|138.7|142.06|138.7|141.95|138.59|0
1651558990000|2022-05-03 06:23:10|142.17|138.81|142.17|138.81|142.22|138.86|142.17|138.81|0
1651559000000|2022-05-03 06:23:20|142.28|138.92|142.39|139.03|142.39|139.03|142.28|138.92|0
1651559010000|2022-05-03 06:23:30|142.45|139.09|142.5|139.14|142.5|139.14|142.39|139.03|0
1651559020000|2022-05-03 06:23:40|142.45|139.09|142.84|139.48|142.84|139.48|142.45|139.09|0
1651559030000|2022-05-03 06:23:50|142.72|139.36|142.72|139.36|142.72|139.36|142.67|139.31|0
1651559050000|2022-05-03 06:24:10|143.06|139.7|143.06|139.7|143.06|139.7|143.06|139.7|0
1651559060000|2022-05-03 06:24:20|142.95|139.59|142.84|139.48|142.95|139.59|142.84|139.48|0
1651559070000|2022-05-03 06:24:30|143.17|139.81|142.84|139.48|143.17|139.81|142.72|139.36|0
1651559080000|2022-05-03 06:24:40|142.72|139.36|142.5|139.14|142.72|139.36|142.5|139.14|0
1651559090000|2022-05-03 06:24:50|142.56|139.2|142.56|139.2|142.56|139.2|142.56|139.2|0
1651559100000|2022-05-03 06:25:00|142.61|139.25|142.78|139.42|142.78|139.42|142.61|139.25|0
1651559110000|2022-05-03 06:25:10|142.83|139.47|142.72|139.36|142.83|139.47|142.72|139.36|0
1651559120000|2022-05-03 06:25:20|142.78|139.42|142.72|139.36|142.83|139.47|142.72|139.36|0
1651559130000|2022-05-03 06:25:30|142.78|139.42|142.89|139.53|142.89|139.53|142.78|139.42|0
1651559140000|2022-05-03 06:25:40|142.83|139.47|142.89|139.53|143.06|139.7|142.83|139.47|0
1651559150000|2022-05-03 06:25:50|142.95|139.59|142.89|139.53|143|139.64|142.89|139.53|0
1651559160000|2022-05-03 06:26:00|142.61|139.25|142.61|139.25|142.67|139.31|142.55|139.19|0
1651559170000|2022-05-03 06:26:10|142.67|139.31|142.55|139.19|142.67|139.31|142.55|139.19|0
1651559180000|2022-05-03 06:26:20|142.66|139.3|142.61|139.25|142.66|139.3|142.61|139.25|0
1651559190000|2022-05-03 06:26:30|142.39|139.03|142.44|139.08|142.44|139.08|142.39|139.03|0
1651559200000|2022-05-03 06:26:40|142.39|139.03|142.5|139.14|142.5|139.14|142.39|139.03|0
1651559210000|2022-05-03 06:26:50|142.44|139.08|141.84|138.48|142.44|139.08|141.84|138.48|0
1651559220000|2022-05-03 06:27:00|142.11|138.75|142.17|138.81|142.17|138.81|142.11|138.75|0
1651559230000|2022-05-03 06:27:10|142.11|138.75|142.17|138.81|142.17|138.81|142.06|138.7|0
1651559240000|2022-05-03 06:27:20|142.28|138.92|142.06|138.7|142.28|138.92|142.06|138.7|0
1651559250000|2022-05-03 06:27:30|141.95|138.59|141.83|138.47|141.95|138.59|141.83|138.47|0
1651559260000|2022-05-03 06:27:40|141.95|138.59|141.95|138.59|141.95|138.59|141.83|138.47|0
1651559270000|2022-05-03 06:27:50|141.83|138.47|142.06|138.7|142.06|138.7|141.83|138.47|0
1651559280000|2022-05-03 06:28:00|142|138.64|142.06|138.7|142.06|138.7|142|138.64|0
1651559290000|2022-05-03 06:28:10|142|138.64|142.11|138.75|142.11|138.75|142|138.64|0
1651559300000|2022-05-03 06:28:20|142.06|138.7|141.94|138.58|142.06|138.7|141.94|138.58|0
1651559310000|2022-05-03 06:28:30|141.83|138.47|141.89|138.53|141.89|138.53|141.72|138.36|0
1651559320000|2022-05-03 06:28:40|141.94|138.58|142|138.64|142|138.64|141.94|138.58|0
1651559330000|2022-05-03 06:28:50|142.06|138.7|142.11|138.75|142.11|138.75|142.06|138.7|0
1651559340000|2022-05-03 06:29:00|142.17|138.81|141.94|138.58|142.17|138.81|141.94|138.58|0
1651559350000|2022-05-03 06:29:10|141.89|138.53|142.05|138.69|142.05|138.69|141.89|138.53|0
1651559360000|2022-05-03 06:29:20|142.17|138.81|142.39|139.03|142.39|139.03|142.17|138.81|0
1651559370000|2022-05-03 06:29:30|142.44|139.08|142.83|139.47|142.83|139.47|142.44|139.08|0
1651559380000|2022-05-03 06:29:40|142.72|139.36|142.66|139.3|142.72|139.36|142.61|139.25|0
1651559390000|2022-05-03 06:29:50|142.61|139.25|142.5|139.14|142.61|139.25|142.5|139.14|0
1651559400000|2022-05-03 06:30:00|142.66|139.3|142.61|139.25|142.83|139.47|142.61|139.25|0
1651559410000|2022-05-03 06:30:10|142.83|139.47|142.66|139.3|142.83|139.47|142.66|139.3|0
1651559420000|2022-05-03 06:30:20|142.72|139.36|142.61|139.25|142.72|139.36|142.61|139.25|0
1651559430000|2022-05-03 06:30:30|142.5|139.14|142.5|139.14|142.61|139.25|142.5|139.14|0
1651559440000|2022-05-03 06:30:40|142.44|139.08|142.39|139.03|142.44|139.08|142.39|139.03|0
1651559450000|2022-05-03 06:30:50|142.33|138.97|142.39|139.03|142.39|139.03|142.33|138.97|0
1651559460000|2022-05-03 06:31:00|142.27|138.91|142.16|138.8|142.27|138.91|142.16|138.8|0
1651559470000|2022-05-03 06:31:10|142.27|138.91|142.16|138.8|142.27|138.91|142.16|138.8|0
1651559480000|2022-05-03 06:31:20|142.22|138.86|142.05|138.69|142.22|138.86|142.05|138.69|0
1651559490000|2022-05-03 06:31:30|142.11|138.75|142.11|138.75|142.11|138.75|142|138.64|0
1651559500000|2022-05-03 06:31:40|142.05|138.69|142.05|138.69|142.05|138.69|142|138.64|0
1651559510000|2022-05-03 06:31:50|141.94|138.58|141.94|138.58|141.94|138.58|141.83|138.47|0
1651559520000|2022-05-03 06:32:00|141.88|138.52|141.94|138.58|141.94|138.58|141.88|138.52|0
1651559530000|2022-05-03 06:32:10|142.05|138.69|141.83|138.47|142.05|138.69|141.83|138.47|0
1651559540000|2022-05-03 06:32:20|141.72|138.36|141.72|138.36|141.72|138.36|141.72|138.36|0
1651559550000|2022-05-03 06:32:30|141.66|138.3|141.66|138.3|141.66|138.3|141.66|138.3|0
1651559560000|2022-05-03 06:32:40|141.72|138.36|141.83|138.47|141.88|138.52|141.72|138.36|0
1651559570000|2022-05-03 06:32:50|141.77|138.41|141.72|138.36|141.77|138.41|141.72|138.36|0
1651559580000|2022-05-03 06:33:00|141.61|138.25|141.61|138.25|141.61|138.25|141.61|138.25|0
1651559590000|2022-05-03 06:33:10|141.39|138.03|141.39|138.03|141.39|138.03|141.39|138.03|0
1651559600000|2022-05-03 06:33:20|141.44|138.08|141.55|138.19|141.55|138.19|141.44|138.08|0
1651559610000|2022-05-03 06:33:30|141.61|138.25|141.72|138.36|141.72|138.36|141.55|138.19|0
1651559620000|2022-05-03 06:33:40|141.94|138.58|141.94|138.58|142.05|138.69|141.94|138.58|0
1651559630000|2022-05-03 06:33:50|141.99|138.63|141.94|138.58|142.05|138.69|141.94|138.58|0
1651559640000|2022-05-03 06:34:00|141.88|138.52|141.88|138.52|141.88|138.52|141.88|138.52|0
1651559650000|2022-05-03 06:34:10|141.94|138.58|141.88|138.52|141.94|138.58|141.83|138.47|0
1651559660000|2022-05-03 06:34:20|141.83|138.47|141.94|138.58|141.94|138.58|141.83|138.47|0
1651559670000|2022-05-03 06:34:30|142.05|138.69|142.38|139.02|142.49|139.13|142.05|138.69|0
1651559680000|2022-05-03 06:34:40|142.49|139.13|142.6|139.24|142.6|139.24|142.49|139.13|0
1651559690000|2022-05-03 06:34:50|142.77|139.41|142.72|139.36|142.77|139.41|142.72|139.36|0
1651559700000|2022-05-03 06:35:00|142.66|139.3|142.6|139.24|142.66|139.3|142.6|139.24|0
1651559710000|2022-05-03 06:35:10|142.55|139.19|142.6|139.24|142.6|139.24|142.55|139.19|0
1651559720000|2022-05-03 06:35:20|142.66|139.3|142.71|139.35|142.71|139.35|142.66|139.3|0
1651559730000|2022-05-03 06:35:30|142.66|139.3|142.71|139.35|142.77|139.41|142.66|139.3|0
1651559740000|2022-05-03 06:35:40|142.6|139.24|142.66|139.3|142.66|139.3|142.6|139.24|0
1651559750000|2022-05-03 06:35:50|142.77|139.41|142.71|139.35|142.83|139.47|142.71|139.35|0
1651559760000|2022-05-03 06:36:00|142.6|139.24|142.77|139.41|142.77|139.41|142.6|139.24|0
1651559770000|2022-05-03 06:36:10|142.6|139.24|142.66|139.3|142.66|139.3|142.6|139.24|0
1651559780000|2022-05-03 06:36:20|142.6|139.24|142.38|139.02|142.66|139.3|142.38|139.02|0
1651559790000|2022-05-03 06:36:30|142.32|138.96|142.32|138.96|142.32|138.96|142.27|138.91|0
1651559800000|2022-05-03 06:36:40|142.38|139.02|142.55|139.19|142.55|139.19|142.38|139.02|0
1651559810000|2022-05-03 06:36:50|142.6|139.24|142.6|139.24|142.6|139.24|142.55|139.19|0
1651559820000|2022-05-03 06:37:00|142.54|139.18|142.43|139.07|142.54|139.18|142.43|139.07|0
1651559830000|2022-05-03 06:37:10|142.38|139.02|142.38|139.02|142.38|139.02|142.38|139.02|0
1651559840000|2022-05-03 06:37:20|142.49|139.13|142.6|139.24|142.66|139.3|142.49|139.13|0
1651559850000|2022-05-03 06:37:30|142.54|139.18|142.54|139.18|142.54|139.18|142.54|139.18|0
1651559860000|2022-05-03 06:37:40|142.49|139.13|142.54|139.18|142.54|139.18|142.49|139.13|0
1651559870000|2022-05-03 06:37:50|142.6|139.24|142.49|139.13|142.6|139.24|142.43|139.07|0
1651559880000|2022-05-03 06:38:00|142.54|139.18|142.49|139.13|142.6|139.24|142.49|139.13|0
1651559890000|2022-05-03 06:38:10|142.43|139.07|142.6|139.24|142.6|139.24|142.43|139.07|0
1651559900000|2022-05-03 06:38:20|142.71|139.35|142.99|139.63|142.99|139.63|142.71|139.35|0
1651559910000|2022-05-03 06:38:30|143.05|139.69|142.82|139.46|143.05|139.69|142.82|139.46|0
1651559920000|2022-05-03 06:38:40|142.93|139.57|142.93|139.57|142.93|139.57|142.88|139.52|0
1651559930000|2022-05-03 06:38:50|142.99|139.63|143.05|139.69|143.05|139.69|142.99|139.63|0
1651559940000|2022-05-03 06:39:00|142.93|139.57|142.71|139.35|142.93|139.57|142.71|139.35|0
1651559950000|2022-05-03 06:39:10|142.65|139.29|142.6|139.24|142.65|139.29|142.6|139.24|0
1651559960000|2022-05-03 06:39:20|142.65|139.29|142.76|139.4|142.82|139.46|142.65|139.29|0
1651559970000|2022-05-03 06:39:30|142.82|139.46|142.99|139.63|143.04|139.68|142.82|139.46|0
1651559980000|2022-05-03 06:39:40|142.93|139.57|142.93|139.57|142.99|139.63|142.93|139.57|0
1651559990000|2022-05-03 06:39:50|143.04|139.68|142.93|139.57|143.04|139.68|142.93|139.57|0
1651560020000|2022-05-03 06:40:20|142.88|139.52|142.93|139.57|142.93|139.57|142.88|139.52|0
1651560030000|2022-05-03 06:40:30|143.04|139.68|143.16|139.8|143.16|139.8|142.93|139.57|0
1651560040000|2022-05-03 06:40:40|143.1|139.74|143.16|139.8|143.16|139.8|143.1|139.74|0
1651560050000|2022-05-03 06:40:50|143.21|139.85|143.04|139.68|143.27|139.91|143.04|139.68|0
1651560060000|2022-05-03 06:41:00|142.99|139.63|143.04|139.68|143.04|139.68|142.93|139.57|0
1651560070000|2022-05-03 06:41:10|143.15|139.79|143.27|139.91|143.38|140.02|143.15|139.79|0
1651560080000|2022-05-03 06:41:20|143.32|139.96|143.49|140.13|143.49|140.13|143.32|139.96|0
1651560090000|2022-05-03 06:41:30|143.71|140.35|143.71|140.35|143.76|140.4|143.71|140.35|0
1651560100000|2022-05-03 06:41:40|143.54|140.18|143.6|140.24|143.6|140.24|143.49|140.13|0
1651560110000|2022-05-03 06:41:50|143.49|140.13|143.15|139.79|143.49|140.13|143.15|139.79|0
1651560120000|2022-05-03 06:42:00|143.27|139.91|143.21|139.85|143.27|139.91|143.21|139.85|0
1651560130000|2022-05-03 06:42:10|143.27|139.91|143.21|139.85|143.27|139.91|143.15|139.79|0
1651560140000|2022-05-03 06:42:20|143.15|139.79|143.26|139.9|143.26|139.9|143.15|139.79|0
1651560150000|2022-05-03 06:42:30|143.43|140.07|143.38|140.02|143.49|140.13|143.38|140.02|0
1651560160000|2022-05-03 06:42:40|143.43|140.07|143.49|140.13|143.49|140.13|143.43|140.07|0
1651560170000|2022-05-03 06:42:50|143.38|140.02|143.32|139.96|143.38|140.02|143.32|139.96|0
1651560180000|2022-05-03 06:43:00|143.26|139.9|143.26|139.9|143.26|139.9|143.26|139.9|0
1651560200000|2022-05-03 06:43:20|143.32|139.96|143.32|139.96|143.32|139.96|143.32|139.96|0
1651560210000|2022-05-03 06:43:30|143.26|139.9|143.26|139.9|143.26|139.9|143.26|139.9|0
1651560220000|2022-05-03 06:43:40|143.21|139.85|142.87|139.51|143.21|139.85|142.87|139.51|0
1651560230000|2022-05-03 06:43:50|142.82|139.46|143.04|139.68|143.04|139.68|142.76|139.4|0
1651560240000|2022-05-03 06:44:00|142.87|139.51|142.71|139.35|142.87|139.51|142.71|139.35|0
1651560250000|2022-05-03 06:44:10|142.82|139.46|142.87|139.51|142.87|139.51|142.82|139.46|0
1651560260000|2022-05-03 06:44:20|143.21|139.85|143.09|139.73|143.21|139.85|143.09|139.73|0
1651560270000|2022-05-03 06:44:30|143.04|139.68|143.09|139.73|143.09|139.73|143.04|139.68|0
1651560280000|2022-05-03 06:44:40|143.15|139.79|143.09|139.73|143.15|139.79|143.09|139.73|0
1651560290000|2022-05-03 06:44:50|143.15|139.79|143.15|139.79|143.32|139.96|143.15|139.79|0
1651560300000|2022-05-03 06:45:00|143.04|139.68|142.87|139.51|143.04|139.68|142.87|139.51|0
1651560310000|2022-05-03 06:45:10|142.82|139.46|143.15|139.79|143.15|139.79|142.76|139.4|0
1651560320000|2022-05-03 06:45:20|143.04|139.68|142.32|138.96|143.15|139.79|142.32|138.96|0
1651560330000|2022-05-03 06:45:30|142.48|139.12|142.6|139.24|142.6|139.24|142.48|139.12|0
1651560340000|2022-05-03 06:45:40|142.54|139.18|142.6|139.24|142.6|139.24|142.48|139.12|0
1651560350000|2022-05-03 06:45:50|142.71|139.35|142.6|139.24|142.71|139.35|142.6|139.24|0
1651560360000|2022-05-03 06:46:00|142.37|139.01|142.26|138.9|142.37|139.01|142.26|138.9|0
1651560370000|2022-05-03 06:46:10|142.32|138.96|142.48|139.12|142.48|139.12|142.32|138.96|0
1651560380000|2022-05-03 06:46:20|142.37|139.01|142.15|138.79|142.37|139.01|142.15|138.79|0
1651560400000|2022-05-03 06:46:40|142.26|138.9|142.26|138.9|142.37|139.01|142.26|138.9|0
1651560410000|2022-05-03 06:46:50|142.2|138.84|142.2|138.84|142.2|138.84|142.2|138.84|0
1651560420000|2022-05-03 06:47:00|142.26|138.9|142.37|139.01|142.37|139.01|142.26|138.9|0
1651560430000|2022-05-03 06:47:10|142.31|138.95|142.2|138.84|142.37|139.01|142.2|138.84|0
1651560440000|2022-05-03 06:47:20|142.26|138.9|142.15|138.79|142.48|139.12|142.15|138.79|0
1651560460000|2022-05-03 06:47:40|141.93|138.57|141.71|138.35|141.93|138.57|141.71|138.35|0
1651560470000|2022-05-03 06:47:50|141.82|138.46|141.93|138.57|141.93|138.57|141.82|138.46|0
1651560480000|2022-05-03 06:48:00|141.82|138.46|141.65|138.29|141.87|138.51|141.65|138.29|0
1651560490000|2022-05-03 06:48:10|141.6|138.24|141.65|138.29|141.65|138.29|141.6|138.24|0
1651560500000|2022-05-03 06:48:20|141.71|138.35|141.65|138.29|141.71|138.35|141.6|138.24|0
1651560510000|2022-05-03 06:48:30|141.54|138.18|141.49|138.13|141.54|138.18|141.49|138.13|0
1651560520000|2022-05-03 06:48:40|141.54|138.18|141.49|138.13|141.54|138.18|141.49|138.13|0
1651560530000|2022-05-03 06:48:50|141.6|138.24|141.6|138.24|141.6|138.24|141.6|138.24|0
1651560540000|2022-05-03 06:49:00|141.65|138.29|141.71|138.35|141.71|138.35|141.65|138.29|0
1651560550000|2022-05-03 06:49:10|141.82|138.46|141.82|138.46|141.82|138.46|141.65|138.29|0
1651560560000|2022-05-03 06:49:20|141.87|138.51|142.04|138.68|142.04|138.68|141.87|138.51|0
1651560570000|2022-05-03 06:49:30|142.09|138.73|142.04|138.68|142.09|138.73|142.04|138.68|0
1651560580000|2022-05-03 06:49:40|141.82|138.46|141.82|138.46|141.82|138.46|141.82|138.46|0
1651560590000|2022-05-03 06:49:50|141.87|138.51|141.87|138.51|141.87|138.51|141.87|138.51|0
1651560600000|2022-05-03 06:50:00|141.93|138.57|142.15|138.79|142.15|138.79|141.93|138.57|0
1651560610000|2022-05-03 06:50:10|142.26|138.9|142.48|139.12|142.48|139.12|142.26|138.9|0
1651560620000|2022-05-03 06:50:20|142.37|139.01|142.59|139.23|142.59|139.23|142.37|139.01|0
1651560630000|2022-05-03 06:50:30|142.42|139.06|142.37|139.01|142.42|139.06|142.37|139.01|0
1651560640000|2022-05-03 06:50:40|142.42|139.06|142.7|139.34|142.7|139.34|142.42|139.06|0
1651560650000|2022-05-03 06:50:50|142.59|139.23|142.59|139.23|142.59|139.23|142.59|139.23|0
1651560660000|2022-05-03 06:51:00|142.53|139.17|142.53|139.17|142.59|139.23|142.53|139.17|0
1651560670000|2022-05-03 06:51:10|142.64|139.28|142.7|139.34|142.7|139.34|142.64|139.28|0
1651560680000|2022-05-03 06:51:20|142.59|139.23|142.48|139.12|142.59|139.23|142.37|139.01|0
1651560690000|2022-05-03 06:51:30|142.31|138.95|142.26|138.9|142.31|138.95|142.26|138.9|0
1651560700000|2022-05-03 06:51:40|142.15|138.79|142.37|139.01|142.37|139.01|142.15|138.79|0
1651560710000|2022-05-03 06:51:50|142.42|139.06|142.48|139.12|142.48|139.12|142.37|139.01|0
1651560720000|2022-05-03 06:52:00|142.42|139.06|142.53|139.17|142.53|139.17|142.42|139.06|0
1651560730000|2022-05-03 06:52:10|142.48|139.12|142.31|138.95|142.48|139.12|142.2|138.84|0
1651560740000|2022-05-03 06:52:20|142.42|139.06|142.42|139.06|142.53|139.17|142.42|139.06|0
1651560750000|2022-05-03 06:52:30|142.48|139.12|142.26|138.9|142.48|139.12|142.26|138.9|0
1651560760000|2022-05-03 06:52:40|142.2|138.84|142.37|139.01|142.37|139.01|142.2|138.84|0
1651560770000|2022-05-03 06:52:50|142.26|138.9|142.26|138.9|142.31|138.95|142.26|138.9|0
1651560780000|2022-05-03 06:53:00|142.31|138.95|142.31|138.95|142.37|139.01|142.31|138.95|0
1651560790000|2022-05-03 06:53:10|142.48|139.12|142.15|138.79|142.48|139.12|142.15|138.79|0
1651560800000|2022-05-03 06:53:20|142.03|138.67|142.15|138.79|142.15|138.79|142.03|138.67|0
1651560810000|2022-05-03 06:53:30|142.09|138.73|141.98|138.62|142.09|138.73|141.98|138.62|0
1651560820000|2022-05-03 06:53:40|143.58|140.22|143.36|140|143.58|140.22|143.36|140|0
1651560830000|2022-05-03 06:53:50|143.47|140.11|141.04|137.68|143.47|140.11|141.04|137.68|0
1651560840000|2022-05-03 06:54:00|140.93|137.57|141.04|137.68|141.15|137.79|140.93|137.57|0
1651560850000|2022-05-03 06:54:10|140.98|137.62|140.98|137.62|140.98|137.62|140.98|137.62|0
1651560860000|2022-05-03 06:54:20|140.71|137.35|140.71|137.35|140.71|137.35|140.71|137.35|0
1651560870000|2022-05-03 06:54:30|140.76|137.4|140.71|137.35|140.82|137.46|140.71|137.35|0
1651560880000|2022-05-03 06:54:40|140.76|137.4|140.71|137.35|140.76|137.4|140.71|137.35|0
1651560890000|2022-05-03 06:54:50|140.65|137.29|140.71|137.35|140.71|137.35|140.65|137.29|0
1651560900000|2022-05-03 06:55:00|140.76|137.4|140.76|137.4|140.93|137.57|140.71|137.35|0
1651560910000|2022-05-03 06:55:10|140.82|137.46|140.87|137.51|140.87|137.51|140.76|137.4|0
1651560920000|2022-05-03 06:55:20|140.93|137.57|140.93|137.57|140.93|137.57|140.93|137.57|0
1651560930000|2022-05-03 06:55:30|140.82|137.46|140.6|137.24|140.82|137.46|140.6|137.24|0
1651560940000|2022-05-03 06:55:40|140.65|137.29|140.54|137.18|140.65|137.29|140.49|137.13|0
1651560950000|2022-05-03 06:55:50|140.49|137.13|140.49|137.13|140.54|137.18|140.49|137.13|0
1651560960000|2022-05-03 06:56:00|140.54|137.18|140.49|137.13|140.54|137.18|140.49|137.13|0
1651560970000|2022-05-03 06:56:10|140.43|137.07|140.49|137.13|140.49|137.13|140.43|137.07|0
1651560980000|2022-05-03 06:56:20|140.38|137.02|140.38|137.02|140.38|137.02|140.21|136.85|0
1651560990000|2022-05-03 06:56:30|140.27|136.91|139.94|136.58|140.27|136.91|139.94|136.58|0
1651561000000|2022-05-03 06:56:40|140.16|136.8|139.99|136.63|140.16|136.8|139.94|136.58|0
1651561010000|2022-05-03 06:56:50|139.61|136.25|139.83|136.47|139.94|136.58|139.61|136.25|0
1651561020000|2022-05-03 06:57:00|139.94|136.58|140.16|136.8|140.16|136.8|139.94|136.58|0
1651561030000|2022-05-03 06:57:10|140.1|136.74|140.21|136.85|140.32|136.96|140.1|136.74|0
1651561040000|2022-05-03 06:57:20|140.27|136.91|140.27|136.91|140.38|137.02|140.27|136.91|0
1651561050000|2022-05-03 06:57:30|140.38|137.02|140.38|137.02|140.54|137.18|140.38|137.02|0
1651561060000|2022-05-03 06:57:40|140.27|136.91|140.27|136.91|140.27|136.91|140.21|136.85|0
1651561070000|2022-05-03 06:57:50|140.38|137.02|139.99|136.63|140.38|137.02|139.99|136.63|0
1651561080000|2022-05-03 06:58:00|139.94|136.58|139.93|136.57|139.99|136.63|139.93|136.57|0
1651561090000|2022-05-03 06:58:10|139.88|136.52|139.93|136.57|139.93|136.57|139.82|136.46|0
1651561100000|2022-05-03 06:58:20|139.82|136.46|140.04|136.68|140.04|136.68|139.82|136.46|0
1651561110000|2022-05-03 06:58:30|140.15|136.79|140.04|136.68|140.15|136.79|140.04|136.68|0
1651561120000|2022-05-03 06:58:40|139.93|136.57|140.04|136.68|140.04|136.68|139.93|136.57|0
1651561130000|2022-05-03 06:58:50|139.99|136.63|140.15|136.79|140.15|136.79|139.99|136.63|0
1651561140000|2022-05-03 06:59:00|140.26|136.9|140.37|137.01|140.37|137.01|140.15|136.79|0
1651561150000|2022-05-03 06:59:10|140.48|137.12|140.37|137.01|140.48|137.12|140.37|137.01|0
1651561160000|2022-05-03 06:59:20|140.48|137.12|140.32|136.96|140.48|137.12|140.32|136.96|0
1651561170000|2022-05-03 06:59:30|140.37|137.01|140.04|136.68|140.37|137.01|140.04|136.68|0
1651561180000|2022-05-03 06:59:40|139.93|136.57|139.88|136.52|139.99|136.63|139.88|136.52|0
1651561190000|2022-05-03 06:59:50|139.71|136.35|140.21|136.85|140.37|137.01|139.71|136.35|0
1651561200000|2022-05-03 07:00:00|140.15|136.79|139.77|136.41|140.15|136.79|139.71|136.35|0
1651561210000|2022-05-03 07:00:10|139.71|136.35|140.21|136.85|140.21|136.85|139.71|136.35|0
1651561220000|2022-05-03 07:00:20|140.15|136.79|140.26|136.9|140.26|136.9|140.15|136.79|0
1651561230000|2022-05-03 07:00:30|139.77|136.41|140.04|136.68|140.04|136.68|139.77|136.41|0
1651561240000|2022-05-03 07:00:40|139.82|136.46|139.49|136.13|139.82|136.46|139.49|136.13|0
1651561250000|2022-05-03 07:00:50|139.06|135.7|138.84|135.48|139.27|135.91|138.84|135.48|0
1651561260000|2022-05-03 07:01:00|138.67|135.31|138.73|135.37|138.73|135.37|138.67|135.31|0
1651561270000|2022-05-03 07:01:10|138.62|135.26|138.62|135.26|138.73|135.37|138.51|135.15|0
1651561280000|2022-05-03 07:01:20|138.78|135.42|138.84|135.48|138.84|135.48|138.62|135.26|0
1651561290000|2022-05-03 07:01:30|139.05|135.69|138.4|135.04|139.05|135.69|138.4|135.04|0
1651561300000|2022-05-03 07:01:40|138.29|134.93|138.4|135.04|138.4|135.04|138.29|134.93|0
1651561310000|2022-05-03 07:01:50|138.62|135.26|138.29|134.93|138.62|135.26|138.18|134.82|0
1651561320000|2022-05-03 07:02:00|137.96|134.6|138.07|134.71|138.12|134.76|137.96|134.6|0
1651561330000|2022-05-03 07:02:10|137.96|134.6|137.74|134.38|137.96|134.6|137.74|134.38|0
1651561340000|2022-05-03 07:02:20|137.31|133.95|137.31|133.95|137.53|134.17|137.31|133.95|0
1651561350000|2022-05-03 07:02:30|137.53|134.17|137.74|134.38|137.74|134.38|137.42|134.06|0
1651561360000|2022-05-03 07:02:40|137.85|134.49|138.4|135.04|138.4|135.04|137.85|134.49|0
1651561370000|2022-05-03 07:02:50|138.45|135.09|138.29|134.93|138.83|135.47|138.29|134.93|0
1651561380000|2022-05-03 07:03:00|137.96|134.6|138.51|135.15|138.51|135.15|137.96|134.6|0
1651561390000|2022-05-03 07:03:10|138.62|135.26|138.51|135.15|138.62|135.26|138.51|135.15|0
1651561400000|2022-05-03 07:03:20|138.56|135.2|138.51|135.15|138.56|135.2|138.51|135.15|0
1651561410000|2022-05-03 07:03:30|138.07|134.71|137.63|134.27|138.07|134.71|137.63|134.27|0
1651561420000|2022-05-03 07:03:40|137.85|134.49|137.96|134.6|138.18|134.82|137.85|134.49|0
1651561430000|2022-05-03 07:03:50|138.23|134.87|138.01|134.65|138.23|134.87|137.9|134.54|0
1651561440000|2022-05-03 07:04:00|137.85|134.49|137.69|134.33|137.85|134.49|137.69|134.33|0
1651561450000|2022-05-03 07:04:10|137.53|134.17|137.53|134.17|137.53|134.17|137.47|134.11|0
1651561460000|2022-05-03 07:04:20|137.74|134.38|137.74|134.38|137.85|134.49|137.74|134.38|0
1651561470000|2022-05-03 07:04:30|137.52|134.16|137.58|134.22|137.58|134.22|137.52|134.16|0
1651561480000|2022-05-03 07:04:40|137.52|134.16|136.98|133.62|137.58|134.22|136.98|133.62|0
1651561490000|2022-05-03 07:04:50|136.66|133.3|136.38|133.02|136.66|133.3|136.38|133.02|0
1651561500000|2022-05-03 07:05:00|135.98|133.1|136.31|133.43|136.36|133.48|135.98|133.1|0
1651561510000|2022-05-03 07:05:10|136.52|133.64|136.85|133.97|136.85|133.97|136.42|133.54|0
1651561520000|2022-05-03 07:05:20|136.63|133.75|136.25|133.37|136.63|133.75|136.25|133.37|0
1651561530000|2022-05-03 07:05:30|135.98|133.1|135.88|133|136.09|133.21|135.88|133|0
1651561540000|2022-05-03 07:05:40|135.66|132.78|135.6|132.72|135.66|132.78|135.44|132.56|0
1651561550000|2022-05-03 07:05:50|135.77|132.89|135.71|132.83|135.93|133.05|135.71|132.83|0
1651561560000|2022-05-03 07:06:00|135.66|132.78|135.88|133|135.88|133|135.66|132.78|0
1651561570000|2022-05-03 07:06:10|136.09|133.21|136.96|134.08|136.96|134.08|136.09|133.21|0
1651561580000|2022-05-03 07:06:20|136.52|133.64|136.42|133.54|136.52|133.64|136.42|133.54|0
1651561590000|2022-05-03 07:06:30|136.68|133.8|136.74|133.86|136.74|133.86|136.63|133.75|0
1651561600000|2022-05-03 07:06:40|136.79|133.91|135.86|132.98|136.79|133.91|135.86|132.98|0
1651561610000|2022-05-03 07:06:50|135.54|132.66|135.1|132.22|135.54|132.66|135.1|132.22|0
1651561620000|2022-05-03 07:07:00|135.16|132.28|137|134.12|137|134.12|135.16|132.28|0
1651561630000|2022-05-03 07:07:10|137.11|134.23|137.11|134.23|137.22|134.34|136.83|133.95|0
1651561640000|2022-05-03 07:07:20|137.22|134.34|137.48|134.6|137.48|134.6|137.22|134.34|0
1651561650000|2022-05-03 07:07:30|137.76|134.88|138.74|135.86|138.74|135.86|137.7|134.82|0
1651561660000|2022-05-03 07:07:40|138.63|135.75|138.74|135.86|138.74|135.86|138.52|135.64|0
1651561670000|2022-05-03 07:07:50|138.68|135.8|139.01|136.13|139.01|136.13|138.57|135.69|0
1651561680000|2022-05-03 07:08:00|139.29|136.41|140.16|137.28|140.16|137.28|139.29|136.41|0
1651561690000|2022-05-03 07:08:10|139.72|136.84|140.38|137.5|140.38|137.5|139.72|136.84|0
1651561700000|2022-05-03 07:08:20|140.49|137.61|140.71|137.83|140.71|137.83|140.49|137.61|0
1651561710000|2022-05-03 07:08:30|140.88|138|140.6|137.72|140.88|138|140.44|137.56|0
1651561720000|2022-05-03 07:08:40|140.38|137.5|140.05|137.17|140.38|137.5|140.05|137.17|0
1651561730000|2022-05-03 07:08:50|140.27|137.39|140.33|137.45|140.44|137.56|140.27|137.39|0
1651561740000|2022-05-03 07:09:00|140.27|137.39|140.49|137.61|140.49|137.61|140.27|137.39|0
1651561750000|2022-05-03 07:09:10|140.44|137.56|140.6|137.72|140.6|137.72|140.44|137.56|0
1651561760000|2022-05-03 07:09:20|140.44|137.56|140.16|137.28|140.6|137.72|140.16|137.28|0
1651561770000|2022-05-03 07:09:30|140.33|137.45|140.99|138.11|141.1|138.22|140.33|137.45|0
1651561780000|2022-05-03 07:09:40|141.49|138.61|141.38|138.5|141.54|138.66|141.38|138.5|0
1651561790000|2022-05-03 07:09:50|141.49|138.61|141.65|138.77|141.65|138.77|141.43|138.55|0
1651561800000|2022-05-03 07:10:00|141.54|138.66|141.98|139.1|141.98|139.1|141.54|138.66|0
1651561810000|2022-05-03 07:10:10|142.04|139.16|142.2|139.32|142.26|139.38|142.04|139.16|0
1651561820000|2022-05-03 07:10:20|142.31|139.43|141.82|138.94|142.31|139.43|141.82|138.94|0
1651561830000|2022-05-03 07:10:30|142.04|139.16|142.26|139.38|142.31|139.43|142.04|139.16|0
1651561840000|2022-05-03 07:10:40|142.04|139.16|141.93|139.05|142.04|139.16|141.93|139.05|0
1651561850000|2022-05-03 07:10:50|141.49|138.61|141.37|138.49|141.49|138.61|141.37|138.49|0
1651561860000|2022-05-03 07:11:00|141.32|138.44|141.37|138.49|141.54|138.66|141.32|138.44|0
1651561870000|2022-05-03 07:11:10|141.21|138.33|140.82|137.94|141.21|138.33|140.82|137.94|0
1651561880000|2022-05-03 07:11:20|140.6|137.72|140.49|137.61|140.6|137.72|140.49|137.61|0
1651561890000|2022-05-03 07:11:30|140.16|137.28|140.32|137.44|140.32|137.44|140.16|137.28|0
1651561900000|2022-05-03 07:11:40|140.16|137.28|140.38|137.5|140.38|137.5|140.16|137.28|0
1651561910000|2022-05-03 07:11:50|140.05|137.17|139.39|136.51|140.05|137.17|139.39|136.51|0
1651561920000|2022-05-03 07:12:00|139.5|136.62|139.83|136.95|139.83|136.95|139.5|136.62|0
1651561930000|2022-05-03 07:12:10|140.05|137.17|139.72|136.84|140.05|137.17|139.72|136.84|0
1651561940000|2022-05-03 07:12:20|139.99|137.11|140.43|137.55|140.54|137.66|139.99|137.11|0
1651561950000|2022-05-03 07:12:30|140.21|137.33|140.27|137.39|140.38|137.5|140.21|137.33|0
1651561960000|2022-05-03 07:12:40|140.49|137.61|140.21|137.33|140.49|137.61|140.16|137.28|0
1651561970000|2022-05-03 07:12:50|140.05|137.17|140.05|137.17|140.05|137.17|139.99|137.11|0
1651561980000|2022-05-03 07:13:00|139.94|137.06|140.16|137.28|140.16|137.28|139.66|136.78|0
1651561990000|2022-05-03 07:13:10|140.1|137.22|140.05|137.17|140.16|137.28|140.05|137.17|0
1651562000000|2022-05-03 07:13:20|139.94|137.06|140.05|137.17|140.05|137.17|139.94|137.06|0
1651562010000|2022-05-03 07:13:30|139.88|137|139.72|136.84|139.99|137.11|139.72|136.84|0
1651562020000|2022-05-03 07:13:40|139.99|137.11|140.38|137.5|140.38|137.5|139.99|137.11|0
1651562030000|2022-05-03 07:13:50|140.49|137.61|140.38|137.5|140.54|137.66|140.38|137.5|0
1651562040000|2022-05-03 07:14:00|140.49|137.61|140.49|137.61|140.6|137.72|140.49|137.61|0
1651562050000|2022-05-03 07:14:10|140.38|137.5|140.82|137.94|141.04|138.16|140.38|137.5|0
1651562060000|2022-05-03 07:14:20|140.98|138.1|141.59|138.71|141.59|138.71|140.98|138.1|0
1651562070000|2022-05-03 07:14:30|141.48|138.6|141.48|138.6|141.48|138.6|141.42|138.54|0
1651562080000|2022-05-03 07:14:40|141.26|138.38|141.04|138.16|141.31|138.43|141.04|138.16|0
1651562090000|2022-05-03 07:14:50|141.37|138.49|141.31|138.43|141.37|138.49|141.31|138.43|0
1651562100000|2022-05-03 07:15:00|141.26|138.38|141.59|138.71|141.59|138.71|141.26|138.38|0
1651562110000|2022-05-03 07:15:10|141.37|138.49|140.93|138.05|141.37|138.49|140.93|138.05|0
1651562120000|2022-05-03 07:15:20|141.2|138.32|141.81|138.93|141.81|138.93|141.2|138.32|0
1651562130000|2022-05-03 07:15:30|141.7|138.82|141.09|138.21|141.7|138.82|141.09|138.21|0
1651562140000|2022-05-03 07:15:40|140.76|137.88|140.16|137.28|140.82|137.94|140.16|137.28|0
1651562150000|2022-05-03 07:15:50|140.38|137.5|140.32|137.44|140.54|137.66|140.32|137.44|0
1651562160000|2022-05-03 07:16:00|140.82|137.94|140.76|137.88|141.09|138.21|140.76|137.88|0
1651562170000|2022-05-03 07:16:10|140.82|137.94|140.76|137.88|140.87|137.99|140.76|137.88|0
1651562180000|2022-05-03 07:16:20|140.6|137.72|140.65|137.77|140.71|137.83|140.6|137.72|0
1651562190000|2022-05-03 07:16:30|140.6|137.72|140.71|137.83|140.71|137.83|140.6|137.72|0
1651562200000|2022-05-03 07:16:40|140.82|137.94|140.82|137.94|140.82|137.94|140.6|137.72|0
1651562210000|2022-05-03 07:16:50|140.76|137.88|140.6|137.72|140.76|137.88|140.6|137.72|0
1651562220000|2022-05-03 07:17:00|140.38|137.5|140.65|137.77|140.71|137.83|140.38|137.5|0
1651562230000|2022-05-03 07:17:10|140.76|137.88|140.38|137.5|140.76|137.88|140.38|137.5|0
1651562240000|2022-05-03 07:17:20|140.21|137.33|140.16|137.28|140.21|137.33|140.16|137.28|0
1651562250000|2022-05-03 07:17:30|140.27|137.39|140.76|137.88|140.76|137.88|140.27|137.39|0
1651562260000|2022-05-03 07:17:40|140.6|137.72|140.1|137.22|140.6|137.72|140.1|137.22|0
1651562270000|2022-05-03 07:17:50|140.05|137.17|139.99|137.11|140.05|137.17|139.72|136.84|0
1651562280000|2022-05-03 07:18:00|139.61|136.73|139.88|137|139.94|137.06|139.61|136.73|0
1651562290000|2022-05-03 07:18:10|140.05|137.17|139.72|136.84|140.05|137.17|139.61|136.73|0
1651562300000|2022-05-03 07:18:20|139.99|137.11|139.94|137.06|140.05|137.17|139.94|137.06|0
1651562310000|2022-05-03 07:18:30|139.99|137.11|139.83|136.95|139.99|137.11|139.83|136.95|0
1651562320000|2022-05-03 07:18:40|139.88|137|139.83|136.95|139.88|137|139.66|136.78|0
1651562330000|2022-05-03 07:18:50|139.77|136.89|139.66|136.78|139.93|137.05|139.66|136.78|0
1651562340000|2022-05-03 07:19:00|139.77|136.89|139.82|136.94|139.83|136.95|139.72|136.84|0
1651562350000|2022-05-03 07:19:10|139.66|136.78|139.82|136.94|139.82|136.94|139.66|136.78|0
1651562360000|2022-05-03 07:19:20|139.93|137.05|140.1|137.22|140.1|137.22|139.88|137|0
1651562370000|2022-05-03 07:19:30|140.15|137.27|140.43|137.55|140.54|137.66|140.15|137.27|0
1651562380000|2022-05-03 07:19:40|140.48|137.6|140.81|137.93|140.81|137.93|140.48|137.6|0
1651562390000|2022-05-03 07:19:50|140.98|138.1|140.65|137.77|140.98|138.1|140.65|137.77|0
1651562400000|2022-05-03 07:20:00|140.59|137.71|140.48|137.6|140.87|137.99|140.48|137.6|0
1651562410000|2022-05-03 07:20:10|140.43|137.55|140.37|137.49|140.48|137.6|140.1|137.22|0
1651562420000|2022-05-03 07:20:20|140.15|137.27|139.66|136.78|140.15|137.27|139.66|136.78|0
1651562430000|2022-05-03 07:20:30|139.93|137.05|139.88|137|139.93|137.05|139.66|136.78|0
1651562440000|2022-05-03 07:20:40|139.93|137.05|140.26|137.38|140.26|137.38|139.93|137.05|0
1651562450000|2022-05-03 07:20:50|140.21|137.33|140.15|137.27|140.21|137.33|140.1|137.22|0
1651562460000|2022-05-03 07:21:00|140.04|137.16|140.37|137.49|140.37|137.49|140.04|137.16|0
1651562470000|2022-05-03 07:21:10|140.7|137.82|140.81|137.93|140.81|137.93|140.7|137.82|0
1651562480000|2022-05-03 07:21:20|141.03|138.15|140.65|137.77|141.03|138.15|140.65|137.77|0
1651562490000|2022-05-03 07:21:30|140.48|137.6|140.54|137.66|140.54|137.66|140.48|137.6|0
1651562500000|2022-05-03 07:21:40|140.65|137.77|140.92|138.04|140.92|138.04|140.65|137.77|0
1651562510000|2022-05-03 07:21:50|140.98|138.1|141.09|138.21|141.09|138.21|140.92|138.04|0
1651562520000|2022-05-03 07:22:00|141.14|138.26|141.64|138.76|141.75|138.87|141.14|138.26|0
1651562530000|2022-05-03 07:22:10|141.59|138.71|141.75|138.87|141.86|138.98|141.59|138.71|0
1651562540000|2022-05-03 07:22:20|141.92|139.04|141.7|138.82|141.97|139.09|141.7|138.82|0
1651562550000|2022-05-03 07:22:30|141.59|138.71|141.36|138.48|141.59|138.71|141.36|138.48|0
1651562560000|2022-05-03 07:22:40|141.42|138.54|141.59|138.71|141.59|138.71|141.42|138.54|0
1651562570000|2022-05-03 07:22:50|141.64|138.76|141.81|138.93|141.81|138.93|141.59|138.71|0
1651562580000|2022-05-03 07:23:00|141.75|138.87|141.92|139.04|141.92|139.04|141.75|138.87|0
1651562590000|2022-05-03 07:23:10|142.14|139.26|142.14|139.26|142.14|139.26|142.03|139.15|0
1651562600000|2022-05-03 07:23:20|142.08|139.2|142.36|139.48|142.36|139.48|142.08|139.2|0
1651562610000|2022-05-03 07:23:30|142.25|139.37|142.25|139.37|142.25|139.37|142.25|139.37|0
1651562620000|2022-05-03 07:23:40|142.14|139.26|142.19|139.31|142.25|139.37|142.14|139.26|0
1651562630000|2022-05-03 07:23:50|142.14|139.26|142.19|139.31|142.19|139.31|142.14|139.26|0
1651562640000|2022-05-03 07:24:00|142.25|139.37|142.47|139.59|142.47|139.59|142.25|139.37|0
1651562650000|2022-05-03 07:24:10|142.14|139.26|141.58|138.7|142.14|139.26|141.58|138.7|0
1651562660000|2022-05-03 07:24:20|141.75|138.87|142.03|139.15|142.03|139.15|141.75|138.87|0
1651562670000|2022-05-03 07:24:30|141.86|138.98|141.31|138.43|141.86|138.98|141.31|138.43|0
1651562680000|2022-05-03 07:24:40|141.14|138.26|141.08|138.2|141.14|138.26|141.03|138.15|0
1651562690000|2022-05-03 07:24:50|141.14|138.26|141.31|138.43|141.31|138.43|141.03|138.15|0
1651562700000|2022-05-03 07:25:00|141.47|138.59|141.64|138.76|141.64|138.76|141.36|138.48|0
1651562710000|2022-05-03 07:25:10|141.58|138.7|141.47|138.59|141.58|138.7|141.36|138.48|0
1651562720000|2022-05-03 07:25:20|141.42|138.54|141.47|138.59|141.47|138.59|141.19|138.31|0
1651562730000|2022-05-03 07:25:30|141.42|138.54|141.36|138.48|141.42|138.54|141.36|138.48|0
1651562740000|2022-05-03 07:25:40|141.25|138.37|141.58|138.7|141.58|138.7|141.14|138.26|0
1651562750000|2022-05-03 07:25:50|141.47|138.59|141.58|138.7|141.58|138.7|141.36|138.48|0
1651562760000|2022-05-03 07:26:00|141.36|138.48|141.03|138.15|141.36|138.48|141.03|138.15|0
1651562770000|2022-05-03 07:26:10|140.92|138.04|141.14|138.26|141.14|138.26|140.92|138.04|0
1651562780000|2022-05-03 07:26:20|141.19|138.31|141.64|138.76|141.64|138.76|141.19|138.31|0
1651562790000|2022-05-03 07:26:30|141.69|138.81|142.19|139.31|142.19|139.31|141.69|138.81|0
1651562800000|2022-05-03 07:26:40|141.97|139.09|141.69|138.81|142.03|139.15|141.69|138.81|0
1651562810000|2022-05-03 07:26:50|141.52|138.64|141.14|138.26|141.52|138.64|141.14|138.26|0
1651562820000|2022-05-03 07:27:00|141.25|138.37|141.03|138.15|141.25|138.37|141.03|138.15|0
1651562830000|2022-05-03 07:27:10|141.19|138.31|140.81|137.93|141.25|138.37|140.81|137.93|0
1651562840000|2022-05-03 07:27:20|140.75|137.87|141.03|138.15|141.03|138.15|140.75|137.87|0
1651562850000|2022-05-03 07:27:30|141.14|138.26|140.92|138.04|141.14|138.26|140.92|138.04|0
1651562860000|2022-05-03 07:27:40|141.25|138.37|140.92|138.04|141.25|138.37|140.81|137.93|0
1651562870000|2022-05-03 07:27:50|140.81|137.93|140.75|137.87|140.81|137.93|140.75|137.87|0
1651562880000|2022-05-03 07:28:00|140.31|137.43|140.53|137.65|140.59|137.71|140.31|137.43|0
1651562890000|2022-05-03 07:28:10|140.64|137.76|140.81|137.93|140.81|137.93|140.64|137.76|0
1651562900000|2022-05-03 07:28:20|140.7|137.82|140.92|138.04|140.92|138.04|140.7|137.82|0
1651562910000|2022-05-03 07:28:30|140.75|137.87|141.19|138.31|141.19|138.31|140.75|137.87|0
1651562920000|2022-05-03 07:28:40|141.36|138.48|141.91|139.03|141.91|139.03|141.36|138.48|0
1651562930000|2022-05-03 07:28:50|141.74|138.86|141.58|138.7|141.74|138.86|141.58|138.7|0
1651562940000|2022-05-03 07:29:00|141.36|138.48|141.69|138.81|141.69|138.81|141.36|138.48|0
1651562950000|2022-05-03 07:29:10|141.58|138.7|141.69|138.81|141.69|138.81|141.47|138.59|0
1651562960000|2022-05-03 07:29:20|141.91|139.03|142.13|139.25|142.13|139.25|141.91|139.03|0
1651562970000|2022-05-03 07:29:30|142.02|139.14|142.25|139.37|142.25|139.37|142.02|139.14|0
1651562980000|2022-05-03 07:29:40|142.19|139.31|142.36|139.48|142.36|139.48|142.13|139.25|0
1651562990000|2022-05-03 07:29:50|142.41|139.53|142.36|139.48|142.47|139.59|142.36|139.48|0
1651563000000|2022-05-03 07:30:00|141.91|139.03|141.63|138.75|142.08|139.2|141.63|138.75|0
1651563010000|2022-05-03 07:30:10|141.36|138.48|141.47|138.59|141.58|138.7|141.36|138.48|0
1651563020000|2022-05-03 07:30:20|141.36|138.48|141.63|138.75|141.63|138.75|141.36|138.48|0
1651563030000|2022-05-03 07:30:30|141.36|138.48|141.14|138.26|141.36|138.48|141.03|138.15|0
1651563040000|2022-05-03 07:30:40|141.08|138.2|140.92|138.04|141.14|138.26|140.92|138.04|0
1651563050000|2022-05-03 07:30:50|140.97|138.09|140.97|138.09|140.97|138.09|140.97|138.09|0
1651563060000|2022-05-03 07:31:00|141.14|138.26|141.47|138.59|141.47|138.59|140.86|137.98|0
1651563070000|2022-05-03 07:31:10|141.36|138.48|141.69|138.81|141.74|138.86|141.36|138.48|0
1651563080000|2022-05-03 07:31:20|141.58|138.7|141.19|138.31|141.58|138.7|141.19|138.31|0
1651563090000|2022-05-03 07:31:30|141.25|138.37|141.03|138.15|141.25|138.37|140.8|137.92|0
1651563100000|2022-05-03 07:31:40|141.08|138.2|141.08|138.2|141.19|138.31|141.08|138.2|0
1651563110000|2022-05-03 07:31:50|141.03|138.15|140.58|137.7|141.03|138.15|140.58|137.7|0
1651563120000|2022-05-03 07:32:00|140.69|137.81|140.64|137.76|140.69|137.81|140.64|137.76|0
1651563130000|2022-05-03 07:32:10|140.58|137.7|141.03|138.15|141.03|138.15|140.58|137.7|0
1651563140000|2022-05-03 07:32:20|141.19|138.31|141.14|138.26|141.36|138.48|141.14|138.26|0
1651563150000|2022-05-03 07:32:30|141.25|138.37|141.25|138.37|141.58|138.7|141.25|138.37|0
1651563160000|2022-05-03 07:32:40|141.36|138.48|141.36|138.48|141.36|138.48|141.3|138.42|0
1651563170000|2022-05-03 07:32:50|141.3|138.42|141.47|138.59|141.47|138.59|141.3|138.42|0
1651563180000|2022-05-03 07:33:00|141.52|138.64|141.3|138.42|141.52|138.64|141.3|138.42|0
1651563190000|2022-05-03 07:33:10|141.25|138.37|141.02|138.14|141.25|138.37|141.02|138.14|0
1651563200000|2022-05-03 07:33:20|141.25|138.37|141.41|138.53|141.47|138.59|141.25|138.37|0
1651563210000|2022-05-03 07:33:30|141.36|138.48|141.74|138.86|141.74|138.86|141.36|138.48|0
1651563220000|2022-05-03 07:33:40|141.69|138.81|141.52|138.64|141.69|138.81|141.52|138.64|0
1651563230000|2022-05-03 07:33:50|141.74|138.86|142.35|139.47|142.35|139.47|141.74|138.86|0
1651563240000|2022-05-03 07:34:00|142.13|139.25|142.24|139.36|142.24|139.36|142.13|139.25|0
1651563250000|2022-05-03 07:34:10|143.01|140.13|142.68|139.8|143.01|140.13|142.68|139.8|0
1651563260000|2022-05-03 07:34:20|142.79|139.91|142.9|140.02|143.01|140.13|142.79|139.91|0
1651563270000|2022-05-03 07:34:30|143.01|140.13|143.12|140.24|143.12|140.24|143.01|140.13|0
1651563280000|2022-05-03 07:34:40|143.07|140.19|143.35|140.47|143.35|140.47|143.01|140.13|0
1651563290000|2022-05-03 07:34:50|143.57|140.69|143.35|140.47|143.57|140.69|143.35|140.47|0
1651563310000|2022-05-03 07:35:10|143.23|140.35|143.23|140.35|143.34|140.46|143.23|140.35|0
1651563320000|2022-05-03 07:35:20|143.34|140.46|143.01|140.13|143.34|140.46|143.01|140.13|0
1651563330000|2022-05-03 07:35:30|142.79|139.91|142.62|139.74|143.06|140.18|142.62|139.74|0
1651563340000|2022-05-03 07:35:40|142.46|139.58|142.46|139.58|142.46|139.58|142.35|139.47|0
1651563350000|2022-05-03 07:35:50|142.57|139.69|142.57|139.69|142.57|139.69|142.57|139.69|0
1651563360000|2022-05-03 07:36:00|142.46|139.58|142.24|139.36|142.46|139.58|142.24|139.36|0
1651563370000|2022-05-03 07:36:10|142.62|139.74|143.06|140.18|143.06|140.18|142.62|139.74|0
1651563380000|2022-05-03 07:36:20|143.18|140.3|143.34|140.46|143.34|140.46|143.12|140.24|0
1651563390000|2022-05-03 07:36:30|143.29|140.41|143.17|140.29|143.34|140.46|143.17|140.29|0
1651563400000|2022-05-03 07:36:40|143.23|140.35|143.57|140.69|143.57|140.69|143.23|140.35|0
1651563410000|2022-05-03 07:36:50|143.68|140.8|144.12|141.24|144.12|141.24|143.68|140.8|0
1651563420000|2022-05-03 07:37:00|143.95|141.07|143.9|141.02|144.12|141.24|143.9|141.02|0
1651563430000|2022-05-03 07:37:10|144.01|141.13|144.01|141.13|144.01|141.13|144.01|141.13|0
1651563440000|2022-05-03 07:37:20|144.12|141.24|144.06|141.18|144.12|141.24|144.01|141.13|0
1651563450000|2022-05-03 07:37:30|143.9|141.02|143.79|140.91|143.9|141.02|143.68|140.8|0
1651563460000|2022-05-03 07:37:40|143.84|140.96|143.84|140.96|143.9|141.02|143.84|140.96|0
1651563470000|2022-05-03 07:37:50|143.79|140.91|143.34|140.46|143.79|140.91|143.34|140.46|0
1651563480000|2022-05-03 07:38:00|143.45|140.57|143.45|140.57|143.45|140.57|143.34|140.46|0
1651563490000|2022-05-03 07:38:10|143.51|140.63|143.68|140.8|143.68|140.8|143.51|140.63|0
1651563500000|2022-05-03 07:38:20|143.79|140.91|143.9|141.02|143.9|141.02|143.73|140.85|0
1651563510000|2022-05-03 07:38:30|143.79|140.91|143.79|140.91|143.9|141.02|143.79|140.91|0
1651563520000|2022-05-03 07:38:40|143.56|140.68|143.56|140.68|143.68|140.8|143.56|140.68|0
1651563530000|2022-05-03 07:38:50|143.51|140.63|143.51|140.63|143.51|140.63|143.51|140.63|0
1651563540000|2022-05-03 07:39:00|143.56|140.68|143.79|140.91|143.79|140.91|143.56|140.68|0
1651563550000|2022-05-03 07:39:10|143.68|140.8|143.34|140.46|143.73|140.85|143.34|140.46|0
1651563560000|2022-05-03 07:39:20|143.01|140.13|143.06|140.18|143.12|140.24|143.01|140.13|0
1651563570000|2022-05-03 07:39:30|142.9|140.02|142.84|139.96|142.95|140.07|142.84|139.96|0
1651563580000|2022-05-03 07:39:40|142.9|140.02|142.73|139.85|142.9|140.02|142.73|139.85|0
1651563590000|2022-05-03 07:39:50|142.84|139.96|142.56|139.68|142.84|139.96|142.56|139.68|0
1651563600000|2022-05-03 07:40:00|142.34|139.46|141.84|138.96|142.34|139.46|141.84|138.96|0
1651563610000|2022-05-03 07:40:10|141.95|139.07|142.12|139.24|142.28|139.4|141.95|139.07|0
1651563620000|2022-05-03 07:40:20|142.01|139.13|142.23|139.35|142.23|139.35|142.01|139.13|0
1651563630000|2022-05-03 07:40:30|142.12|139.24|142.51|139.63|142.56|139.68|142.12|139.24|0
1651563640000|2022-05-03 07:40:40|142.45|139.57|142.67|139.79|142.67|139.79|142.45|139.57|0
1651563650000|2022-05-03 07:40:50|142.34|139.46|142.56|139.68|142.56|139.68|142.34|139.46|0
1651563660000|2022-05-03 07:41:00|142.78|139.9|143.23|140.35|143.23|140.35|142.67|139.79|0
1651563670000|2022-05-03 07:41:10|143.12|140.24|142.34|139.46|143.12|140.24|142.34|139.46|0
1651563680000|2022-05-03 07:41:20|142.45|139.57|142.78|139.9|142.78|139.9|142.45|139.57|0
1651563690000|2022-05-03 07:41:30|143.01|140.13|143.12|140.24|143.12|140.24|143.01|140.13|0
1651563700000|2022-05-03 07:41:40|143.28|140.4|143.45|140.57|143.45|140.57|143.28|140.4|0
1651563710000|2022-05-03 07:41:50|143.39|140.51|142.95|140.07|143.39|140.51|142.9|140.02|0
1651563720000|2022-05-03 07:42:00|142.9|140.02|143.01|140.13|143.01|140.13|142.89|140.01|0
1651563730000|2022-05-03 07:42:10|143.12|140.24|143.45|140.57|143.45|140.57|143.12|140.24|0
1651563740000|2022-05-03 07:42:20|143.39|140.51|143.23|140.35|143.39|140.51|143.23|140.35|0
1651563750000|2022-05-03 07:42:30|143.28|140.4|143.06|140.18|143.28|140.4|143.01|140.13|0
1651563760000|2022-05-03 07:42:40|142.89|140.01|143.34|140.46|143.34|140.46|142.89|140.01|0
1651563770000|2022-05-03 07:42:50|143.39|140.51|143.61|140.73|143.67|140.79|143.39|140.51|0
1651563780000|2022-05-03 07:43:00|143.5|140.62|143.28|140.4|143.5|140.62|143.17|140.29|0
1651563790000|2022-05-03 07:43:10|143.45|140.57|142.84|139.96|143.45|140.57|142.84|139.96|0
1651563800000|2022-05-03 07:43:20|143|140.12|143.12|140.24|143.23|140.35|143|140.12|0
1651563810000|2022-05-03 07:43:30|143|140.12|142.78|139.9|143|140.12|142.78|139.9|0
1651563820000|2022-05-03 07:43:40|142.84|139.96|142.56|139.68|142.84|139.96|142.56|139.68|0
1651563830000|2022-05-03 07:43:50|142.67|139.79|142.5|139.62|142.67|139.79|142.5|139.62|0
1651563840000|2022-05-03 07:44:00|142.56|139.68|142.56|139.68|142.56|139.68|142.12|139.24|0
1651563850000|2022-05-03 07:44:10|142.67|139.79|142.72|139.84|142.72|139.84|142.67|139.79|0
1651563860000|2022-05-03 07:44:20|143|140.12|142.78|139.9|143|140.12|142.78|139.9|0
1651563870000|2022-05-03 07:44:30|142.56|139.68|142.56|139.68|142.56|139.68|142.39|139.51|0
1651563880000|2022-05-03 07:44:40|142.61|139.73|142.67|139.79|142.78|139.9|142.61|139.73|0
1651563890000|2022-05-03 07:44:50|142.56|139.68|142.34|139.46|142.56|139.68|142.34|139.46|0
1651563900000|2022-05-03 07:45:00|142.23|139.35|142.61|139.73|142.61|139.73|142.17|139.29|0
1651563910000|2022-05-03 07:45:10|142.67|139.79|142.78|139.9|142.83|139.95|142.67|139.79|0
1651563920000|2022-05-03 07:45:20|142.67|139.79|142.45|139.57|142.67|139.79|142.45|139.57|0
1651563930000|2022-05-03 07:45:30|142.34|139.46|142.12|139.24|142.34|139.46|142.12|139.24|0
1651563940000|2022-05-03 07:45:40|142.17|139.29|141.79|138.91|142.17|139.29|141.79|138.91|0
1651563950000|2022-05-03 07:45:50|141.67|138.79|140.74|137.86|141.67|138.79|140.74|137.86|0
1651563960000|2022-05-03 07:46:00|140.9|138.02|140.79|137.91|140.9|138.02|140.68|137.8|0
1651563970000|2022-05-03 07:46:10|140.85|137.97|141.29|138.41|141.29|138.41|140.85|137.97|0
1651563980000|2022-05-03 07:46:20|140.96|138.08|140.79|137.91|140.96|138.08|140.79|137.91|0
1651563990000|2022-05-03 07:46:30|140.68|137.8|140.57|137.69|140.68|137.8|140.57|137.69|0
1651564000000|2022-05-03 07:46:40|140.46|137.58|140.63|137.75|140.63|137.75|140.46|137.58|0
1651564010000|2022-05-03 07:46:50|140.52|137.64|140.24|137.36|140.52|137.64|140.24|137.36|0
1651564020000|2022-05-03 07:47:00|140.46|137.58|140.74|137.86|140.74|137.86|140.46|137.58|0
1651564030000|2022-05-03 07:47:10|140.79|137.91|141.07|138.19|141.18|138.3|140.79|137.91|0
1651564040000|2022-05-03 07:47:20|141.29|138.41|141.12|138.24|141.29|138.41|141.12|138.24|0
1651564050000|2022-05-03 07:47:30|141.01|138.13|140.73|137.85|141.01|138.13|140.73|137.85|0
1651564060000|2022-05-03 07:47:40|140.84|137.96|141.01|138.13|141.01|138.13|140.84|137.96|0
1651564070000|2022-05-03 07:47:50|140.9|138.02|141.17|138.29|141.23|138.35|140.9|138.02|0
1651564080000|2022-05-03 07:48:00|141.34|138.46|141.12|138.24|141.34|138.46|141.12|138.24|0
1651564090000|2022-05-03 07:48:10|141.01|138.13|141.01|138.13|141.06|138.18|141.01|138.13|0
1651564100000|2022-05-03 07:48:20|141.28|138.4|141.01|138.13|141.28|138.4|141.01|138.13|0
1651564110000|2022-05-03 07:48:30|141.06|138.18|141.01|138.13|141.06|138.18|141.01|138.13|0
1651564120000|2022-05-03 07:48:40|141.23|138.35|141.34|138.46|141.34|138.46|141.23|138.35|0
1651564130000|2022-05-03 07:48:50|141.23|138.35|141.01|138.13|141.23|138.35|140.9|138.02|0
1651564140000|2022-05-03 07:49:00|141.06|138.18|140.79|137.91|141.06|138.18|140.68|137.8|0
1651564150000|2022-05-03 07:49:10|140.95|138.07|141.01|138.13|141.01|138.13|140.95|138.07|0
1651564160000|2022-05-03 07:49:20|141.06|138.18|141.12|138.24|141.12|138.24|140.9|138.02|0
1651564170000|2022-05-03 07:49:30|140.79|137.91|140.68|137.8|140.79|137.91|140.68|137.8|0
1651564180000|2022-05-03 07:49:40|140.57|137.69|140.62|137.74|140.62|137.74|140.51|137.63|0
1651564190000|2022-05-03 07:49:50|140.79|137.91|140.79|137.91|140.79|137.91|140.79|137.91|0
1651564200000|2022-05-03 07:50:00|140.9|138.02|140.84|137.96|140.9|138.02|140.84|137.96|0
1651564210000|2022-05-03 07:50:10|141.12|138.24|141.01|138.13|141.12|138.24|141.01|138.13|0
1651564220000|2022-05-03 07:50:20|141.12|138.24|140.95|138.07|141.12|138.24|140.9|138.02|0
1651564230000|2022-05-03 07:50:30|141.01|138.13|141.12|138.24|141.12|138.24|140.95|138.07|0
1651564240000|2022-05-03 07:50:40|141.06|138.18|141.56|138.68|141.56|138.68|141.06|138.18|0
1651564250000|2022-05-03 07:50:50|141.67|138.79|141.67|138.79|141.72|138.84|141.67|138.79|0
1651564260000|2022-05-03 07:51:00|141.83|138.95|141.78|138.9|141.89|139.01|141.78|138.9|0
1651564270000|2022-05-03 07:51:10|141.83|138.95|141.78|138.9|141.83|138.95|141.67|138.79|0
1651564280000|2022-05-03 07:51:20|141.67|138.79|142.05|139.17|142.05|139.17|141.67|138.79|0
1651564290000|2022-05-03 07:51:30|142.11|139.23|142.22|139.34|142.22|139.34|142.11|139.23|0
1651564300000|2022-05-03 07:51:40|142.55|139.67|142.55|139.67|142.55|139.67|142.55|139.67|0
1651564310000|2022-05-03 07:51:50|142.66|139.78|142.83|139.95|142.83|139.95|142.66|139.78|0
1651564320000|2022-05-03 07:52:00|143|140.12|143.16|140.28|143.22|140.34|143|140.12|0
1651564330000|2022-05-03 07:52:10|142.94|140.06|142.7|140.3|143.05|140.3|142.7|140.01|0
1651564340000|2022-05-03 07:52:20|142.81|140.41|143.2|140.8|143.2|140.8|142.81|140.41|0
1651564350000|2022-05-03 07:52:30|143.54|141.14|143.65|141.25|143.65|141.25|143.31|140.91|0
1651564360000|2022-05-03 07:52:40|143.81|141.41|143.87|141.47|143.87|141.47|143.81|141.41|0
1651564370000|2022-05-03 07:52:50|144.09|141.69|143.87|141.47|144.09|141.69|143.87|141.47|0
1651564380000|2022-05-03 07:53:00|143.98|141.58|143.7|141.3|143.98|141.58|143.65|141.25|0
1651564390000|2022-05-03 07:53:10|143.65|141.25|143.42|141.02|143.65|141.25|143.31|140.91|0
1651564400000|2022-05-03 07:53:20|143.2|140.8|143.42|141.02|143.42|141.02|143.2|140.8|0
1651564410000|2022-05-03 07:53:30|143.65|141.25|143.65|141.25|143.65|141.25|143.53|141.13|0
1651564420000|2022-05-03 07:53:40|143.76|141.36|143.65|141.25|143.76|141.36|143.53|141.13|0
1651564430000|2022-05-03 07:53:50|143.53|141.13|143.76|141.36|143.76|141.36|143.53|141.13|0
1651564440000|2022-05-03 07:54:00|143.87|141.47|143.87|141.47|143.87|141.47|143.76|141.36|0
1651564450000|2022-05-03 07:54:10|143.98|141.58|144.65|142.25|144.65|142.25|143.98|141.58|0
1651564460000|2022-05-03 07:54:20|145.1|142.7|144.82|142.42|145.1|142.7|144.82|142.42|0
1651564470000|2022-05-03 07:54:30|145.1|142.7|145.1|142.7|145.21|142.81|145.1|142.7|0
1651564480000|2022-05-03 07:54:40|145.21|142.81|145.15|142.75|145.21|142.81|145.1|142.7|0
1651564490000|2022-05-03 07:54:50|145.1|142.7|145.26|142.86|145.32|142.92|145.1|142.7|0
1651564500000|2022-05-03 07:55:00|145.32|142.92|145.1|142.7|145.43|143.03|145.1|142.7|0
1651564510000|2022-05-03 07:55:10|144.99|142.59|144.99|142.59|145.1|142.7|144.99|142.59|0
1651564520000|2022-05-03 07:55:20|144.59|142.19|144.54|142.14|144.65|142.25|144.54|142.14|0
1651564530000|2022-05-03 07:55:30|144.76|142.36|145.21|142.81|145.21|142.81|144.76|142.36|0
1651564540000|2022-05-03 07:55:40|145.1|142.7|144.7|142.3|145.1|142.7|144.7|142.3|0
1651564550000|2022-05-03 07:55:50|144.65|142.25|144.54|142.14|144.65|142.25|144.54|142.14|0
1651564560000|2022-05-03 07:56:00|144.48|142.08|144.37|141.97|144.48|142.08|144.37|141.97|0
1651564570000|2022-05-03 07:56:10|144.48|142.08|144.09|141.69|144.48|142.08|144.09|141.69|0
1651564580000|2022-05-03 07:56:20|143.98|141.58|143.92|141.52|143.98|141.58|143.87|141.47|0
1651564590000|2022-05-03 07:56:30|143.75|141.35|143.75|141.35|143.75|141.35|143.75|141.35|0
1651564600000|2022-05-03 07:56:40|143.87|141.47|143.7|141.3|143.87|141.47|143.7|141.3|0
1651564610000|2022-05-03 07:56:50|143.87|141.47|144.09|141.69|144.09|141.69|143.81|141.41|0
1651564620000|2022-05-03 07:57:00|144.2|141.8|144.2|141.8|144.2|141.8|143.98|141.58|0
1651564630000|2022-05-03 07:57:10|143.98|141.58|143.98|141.58|144.09|141.69|143.98|141.58|0
1651564640000|2022-05-03 07:57:20|144.09|141.69|144.31|141.91|144.31|141.91|144.09|141.69|0
1651564650000|2022-05-03 07:57:30|144.14|141.74|144.31|141.91|144.31|141.91|144.14|141.74|0
1651564660000|2022-05-03 07:57:40|144.09|141.69|144.09|141.69|144.31|141.91|144.09|141.69|0
1651564670000|2022-05-03 07:57:50|143.98|141.58|144.31|141.91|144.31|141.91|143.98|141.58|0
1651564680000|2022-05-03 07:58:00|144.14|141.74|144.2|141.8|144.2|141.8|144.14|141.74|0
1651564690000|2022-05-03 07:58:10|144.31|141.91|143.92|141.52|144.48|142.08|143.92|141.52|0
1651564700000|2022-05-03 07:58:20|143.98|141.58|144.09|141.69|144.09|141.69|143.86|141.46|0
1651564710000|2022-05-03 07:58:30|143.98|141.58|144.09|141.69|144.09|141.69|143.98|141.58|0
1651564720000|2022-05-03 07:58:40|143.92|141.52|143.81|141.41|143.92|141.52|143.75|141.35|0
1651564730000|2022-05-03 07:58:50|143.92|141.52|144.03|141.63|144.03|141.63|143.92|141.52|0
1651564740000|2022-05-03 07:59:00|144.09|141.69|144.09|141.69|144.14|141.74|144.09|141.69|0
1651564750000|2022-05-03 07:59:10|143.92|141.52|143.86|141.46|144.03|141.63|143.86|141.46|0
1651564760000|2022-05-03 07:59:20|143.92|141.52|143.86|141.46|143.92|141.52|143.86|141.46|0
1651564770000|2022-05-03 07:59:30|143.81|141.41|143.81|141.41|143.81|141.41|143.75|141.35|0
1651564780000|2022-05-03 07:59:40|143.75|141.35|143.92|141.52|143.92|141.52|143.75|141.35|0
1651564790000|2022-05-03 07:59:50|143.86|141.46|144.09|141.69|144.09|141.69|143.86|141.46|0
1651564800000|2022-05-03 08:00:00|144.2|141.8|144.09|141.69|144.36|141.96|144.09|141.69|0
1651564810000|2022-05-03 08:00:10|143.97|141.57|143.86|141.46|143.97|141.57|143.86|141.46|0
1651564820000|2022-05-03 08:00:20|143.75|141.35|143.69|141.29|143.97|141.57|143.69|141.29|0
1651564830000|2022-05-03 08:00:30|143.75|141.35|143.75|141.35|143.86|141.46|143.75|141.35|0
1651564840000|2022-05-03 08:00:40|143.86|141.46|143.97|141.57|143.97|141.57|143.75|141.35|0
1651564850000|2022-05-03 08:00:50|144.09|141.69|144.2|141.8|144.2|141.8|143.97|141.57|0
1651564860000|2022-05-03 08:01:00|144.14|141.74|144.7|142.3|144.7|142.3|144.14|141.74|0
1651564870000|2022-05-03 08:01:10|144.87|142.47|144.42|142.02|144.87|142.47|144.42|142.02|0
1651564880000|2022-05-03 08:01:20|144.36|141.96|144.31|141.91|144.36|141.96|144.09|141.69|0
1651564890000|2022-05-03 08:01:30|144.42|142.02|144.31|141.91|144.42|142.02|144.2|141.8|0
1651564900000|2022-05-03 08:01:40|144.53|142.13|144.64|142.24|144.64|142.24|144.53|142.13|0
1651564910000|2022-05-03 08:01:50|144.81|142.41|144.76|142.36|144.81|142.41|144.76|142.36|0
1651564920000|2022-05-03 08:02:00|144.98|142.58|144.98|142.58|144.98|142.58|144.98|142.58|0
1651564930000|2022-05-03 08:02:10|145.09|142.69|145.2|142.8|145.43|143.03|145.09|142.69|0
1651564940000|2022-05-03 08:02:20|145.43|143.03|145.26|142.86|145.43|143.03|145.26|142.86|0
1651564950000|2022-05-03 08:02:30|145.37|142.97|145.32|142.92|145.37|142.97|145.2|142.8|0
1651564960000|2022-05-03 08:02:40|145.37|142.97|145.37|142.97|145.37|142.97|145.37|142.97|0
1651564970000|2022-05-03 08:02:50|145.88|143.48|146.1|143.7|146.1|143.7|145.88|143.48|0
1651564980000|2022-05-03 08:03:00|146.22|143.82|146.22|143.82|146.33|143.93|146.22|143.82|0
1651564990000|2022-05-03 08:03:10|146.1|143.7|146.16|143.76|146.16|143.76|145.99|143.59|0
1651565000000|2022-05-03 08:03:20|146.1|143.7|145.82|143.42|146.1|143.7|145.82|143.42|0
1651565010000|2022-05-03 08:03:30|145.71|143.31|145.76|143.36|145.76|143.36|145.71|143.31|0
1651565020000|2022-05-03 08:03:40|145.71|143.31|145.43|143.03|145.71|143.31|145.43|143.03|0
1651565030000|2022-05-03 08:03:50|145.37|142.97|145.76|143.36|145.76|143.36|145.37|142.97|0
1651565040000|2022-05-03 08:04:00|145.99|143.59|145.93|143.53|146.21|143.81|145.93|143.53|0
1651565050000|2022-05-03 08:04:10|146.1|143.7|146.44|144.04|146.55|144.15|146.1|143.7|0
1651565060000|2022-05-03 08:04:20|146.55|144.15|146.78|144.38|146.89|144.49|146.55|144.15|0
1651565070000|2022-05-03 08:04:30|146.83|144.43|146.61|144.21|147|144.6|146.61|144.21|0
1651565080000|2022-05-03 08:04:40|147|144.6|146.94|144.54|147.12|144.72|146.94|144.54|0
1651565090000|2022-05-03 08:04:50|146.78|144.38|146.78|144.38|146.83|144.43|146.78|144.38|0
1651565100000|2022-05-03 08:05:00|146.89|144.49|146.72|144.32|146.89|144.49|146.72|144.32|0
1651565110000|2022-05-03 08:05:10|146.83|144.43|146.89|144.49|146.94|144.54|146.83|144.43|0
1651565120000|2022-05-03 08:05:20|146.78|144.38|146.61|144.21|146.78|144.38|146.61|144.21|0
1651565130000|2022-05-03 08:05:30|146.66|144.26|146.66|144.26|146.83|144.43|146.66|144.26|0
1651565140000|2022-05-03 08:05:40|146.72|144.32|147|144.6|147|144.6|146.72|144.32|0
1651565150000|2022-05-03 08:05:50|146.94|144.54|146.89|144.49|146.94|144.54|146.72|144.32|0
1651565160000|2022-05-03 08:06:00|147|144.6|147.74|145.34|147.74|145.34|147|144.6|0
1651565170000|2022-05-03 08:06:10|148.14|145.74|147.91|145.51|148.48|146.08|147.91|145.51|0
1651565180000|2022-05-03 08:06:20|147.74|145.34|147.91|145.51|148.02|145.62|147.74|145.34|0
1651565190000|2022-05-03 08:06:30|147.85|145.45|148.14|145.74|148.14|145.74|147.85|145.45|0
1651565200000|2022-05-03 08:06:40|148.42|146.02|148.14|145.74|148.42|146.02|148.14|145.74|0
1651565210000|2022-05-03 08:06:50|148.02|145.62|147.96|145.56|148.02|145.62|147.91|145.51|0
1651565220000|2022-05-03 08:07:00|147.85|145.45|147.96|145.56|147.96|145.56|147.79|145.39|0
1651565230000|2022-05-03 08:07:10|147.79|145.39|147.74|145.34|147.79|145.39|147.74|145.34|0
1651565240000|2022-05-03 08:07:20|147.79|145.39|147.51|145.11|147.79|145.39|147.51|145.11|0
1651565250000|2022-05-03 08:07:30|147.45|145.05|147.11|144.71|147.45|145.05|147.11|144.71|0
1651565260000|2022-05-03 08:07:40|147.23|144.83|147.34|144.94|147.34|144.94|147.23|144.83|0
1651565270000|2022-05-03 08:07:50|147.28|144.88|146.89|144.49|147.34|144.94|146.89|144.49|0
1651565280000|2022-05-03 08:08:00|146.83|144.43|146.94|144.54|146.94|144.54|146.77|144.37|0
1651565290000|2022-05-03 08:08:10|146.89|144.49|147.34|144.94|147.34|144.94|146.89|144.49|0
1651565300000|2022-05-03 08:08:20|147.51|145.11|147.57|145.17|147.57|145.17|147.45|145.05|0
1651565310000|2022-05-03 08:08:30|147.68|145.28|147.91|145.51|147.91|145.51|147.68|145.28|0
1651565320000|2022-05-03 08:08:40|148.02|145.62|148.02|145.62|148.13|145.73|148.02|145.62|0
1651565330000|2022-05-03 08:08:50|147.85|145.45|147.73|145.33|147.85|145.45|147.62|145.22|0
1651565340000|2022-05-03 08:09:00|147.62|145.22|147.57|145.17|147.73|145.33|147.57|145.17|0
1651565350000|2022-05-03 08:09:10|147.51|145.11|147.45|145.05|147.51|145.11|147.39|144.99|0
1651565360000|2022-05-03 08:09:20|147.34|144.94|147.17|144.77|147.34|144.94|147.17|144.77|0
1651565370000|2022-05-03 08:09:30|146.89|144.49|146.77|144.37|146.89|144.49|146.77|144.37|0
1651565380000|2022-05-03 08:09:40|147|144.6|147|144.6|147|144.6|146.89|144.49|0
1651565390000|2022-05-03 08:09:50|147.11|144.71|147.11|144.71|147.11|144.71|147|144.6|0
1651565400000|2022-05-03 08:10:00|146.89|144.49|147|144.6|147.23|144.83|146.89|144.49|0
1651565410000|2022-05-03 08:10:10|146.94|144.54|147|144.6|147|144.6|146.94|144.54|0
1651565420000|2022-05-03 08:10:20|146.94|144.54|147.05|144.65|147.11|144.71|146.94|144.54|0
1651565430000|2022-05-03 08:10:30|146.89|144.49|146.66|144.26|146.89|144.49|146.66|144.26|0
1651565440000|2022-05-03 08:10:40|146.71|144.31|146.38|143.98|146.71|144.31|146.38|143.98|0
1651565450000|2022-05-03 08:10:50|146.21|143.81|146.21|143.81|146.21|143.81|146.1|143.7|0
1651565460000|2022-05-03 08:11:00|146.1|143.7|146.1|143.7|146.1|143.7|145.98|143.58|0
1651565470000|2022-05-03 08:11:10|145.87|143.47|145.87|143.47|145.87|143.47|145.76|143.36|0
1651565480000|2022-05-03 08:11:20|146.04|143.64|146.1|143.7|146.1|143.7|145.98|143.58|0
1651565490000|2022-05-03 08:11:30|146.21|143.81|146.21|143.81|146.32|143.92|146.21|143.81|0
1651565500000|2022-05-03 08:11:40|146.26|143.86|146.32|143.92|146.32|143.92|146.21|143.81|0
1651565510000|2022-05-03 08:11:50|146.21|143.81|145.98|143.58|146.21|143.81|145.98|143.58|0
1651565520000|2022-05-03 08:12:00|145.53|143.13|145.64|143.24|145.64|143.24|145.53|143.13|0
1651565530000|2022-05-03 08:12:10|145.53|143.13|145.64|143.24|145.64|143.24|145.53|143.13|0
1651565540000|2022-05-03 08:12:20|145.53|143.13|145.76|143.36|145.76|143.36|145.53|143.13|0
1651565550000|2022-05-03 08:12:30|145.87|143.47|146.21|143.81|146.21|143.81|145.87|143.47|0
1651565560000|2022-05-03 08:12:40|146.26|143.86|146.32|143.92|146.32|143.92|146.26|143.86|0
1651565570000|2022-05-03 08:12:50|146.26|143.86|146.15|143.75|146.32|143.92|146.09|143.69|0
1651565580000|2022-05-03 08:13:00|146.21|143.81|146.21|143.81|146.21|143.81|146.15|143.75|0
1651565590000|2022-05-03 08:13:10|146.32|143.92|146.04|143.64|146.32|143.92|146.04|143.64|0
1651565600000|2022-05-03 08:13:20|145.98|143.58|145.92|143.52|145.98|143.58|145.87|143.47|0
1651565610000|2022-05-03 08:13:30|145.76|143.36|145.53|143.13|145.76|143.36|145.53|143.13|0
1651565620000|2022-05-03 08:13:40|145.47|143.07|145.42|143.02|145.47|143.07|145.36|142.96|0
1651565630000|2022-05-03 08:13:50|145.31|142.91|145.31|142.91|145.36|142.96|145.25|142.85|0
1651565640000|2022-05-03 08:14:00|145.42|143.02|145.58|143.18|145.58|143.18|145.42|143.02|0
1651565650000|2022-05-03 08:14:10|145.53|143.13|145.42|143.02|145.53|143.13|145.42|143.02|0
1651565660000|2022-05-03 08:14:20|145.47|143.07|145.31|142.91|145.47|143.07|145.31|142.91|0
1651565670000|2022-05-03 08:14:30|145.19|142.79|145.19|142.79|145.19|142.79|145.13|142.73|0
1651565680000|2022-05-03 08:14:40|145.42|143.02|145.42|143.02|145.53|143.13|145.42|143.02|0
1651565690000|2022-05-03 08:14:50|145.36|142.96|145.53|143.13|145.53|143.13|145.31|142.91|0
1651565700000|2022-05-03 08:15:00|145.7|143.3|145.47|143.07|145.7|143.3|145.47|143.07|0
1651565710000|2022-05-03 08:15:10|145.53|143.13|145.64|143.24|145.64|143.24|145.53|143.13|0
1651565720000|2022-05-03 08:15:20|145.75|143.35|145.64|143.24|145.75|143.35|145.64|143.24|0
1651565730000|2022-05-03 08:15:30|145.58|143.18|145.58|143.18|145.58|143.18|145.58|143.18|0
1651565740000|2022-05-03 08:15:40|145.53|143.13|145.42|143.02|145.53|143.13|145.25|142.85|0
1651565750000|2022-05-03 08:15:50|145.36|142.96|145.19|142.79|145.36|142.96|145.19|142.79|0
1651565760000|2022-05-03 08:16:00|145.25|142.85|145.3|142.9|145.42|143.02|145.25|142.85|0
1651565770000|2022-05-03 08:16:10|145.19|142.79|145.47|143.07|145.47|143.07|145.19|142.79|0
1651565780000|2022-05-03 08:16:20|145.58|143.18|145.53|143.13|145.64|143.24|145.53|143.13|0
1651565790000|2022-05-03 08:16:30|145.58|143.18|145.87|143.47|145.87|143.47|145.58|143.18|0
1651565800000|2022-05-03 08:16:40|145.98|143.58|146.14|143.74|146.14|143.74|145.98|143.58|0
1651565810000|2022-05-03 08:16:50|145.98|143.58|145.98|143.58|145.98|143.58|145.92|143.52|0
1651565820000|2022-05-03 08:17:00|145.87|143.47|145.75|143.35|145.98|143.58|145.75|143.35|0
1651565830000|2022-05-03 08:17:10|145.69|143.29|144.91|142.51|145.69|143.29|144.91|142.51|0
1651565840000|2022-05-03 08:17:20|144.97|142.57|144.85|142.45|144.97|142.57|144.85|142.45|0
1651565850000|2022-05-03 08:17:30|144.91|142.51|144.57|142.17|144.97|142.57|144.57|142.17|0
1651565860000|2022-05-03 08:17:40|144.63|142.23|144.8|142.4|144.8|142.4|144.63|142.23|0
1651565870000|2022-05-03 08:17:50|144.85|142.45|144.97|142.57|145.08|142.68|144.85|142.45|0
1651565880000|2022-05-03 08:18:00|144.8|142.4|144.74|142.34|144.8|142.4|144.74|142.34|0
1651565890000|2022-05-03 08:18:10|144.63|142.23|144.68|142.28|144.74|142.34|144.63|142.23|0
1651565900000|2022-05-03 08:18:20|144.74|142.34|144.68|142.28|144.8|142.4|144.68|142.28|0
1651565910000|2022-05-03 08:18:30|144.63|142.23|144.52|142.12|144.63|142.23|144.46|142.06|0
1651565920000|2022-05-03 08:18:40|144.57|142.17|144.74|142.34|144.74|142.34|144.57|142.17|0
1651565930000|2022-05-03 08:18:50|144.57|142.17|144.52|142.12|144.57|142.17|144.52|142.12|0
1651565940000|2022-05-03 08:19:00|144.41|142.01|144.41|142.01|144.52|142.12|144.41|142.01|0
1651565950000|2022-05-03 08:19:10|144.63|142.23|144.74|142.34|144.74|142.34|144.63|142.23|0
1651565960000|2022-05-03 08:19:20|144.85|142.45|144.63|142.23|144.85|142.45|144.63|142.23|0
1651565970000|2022-05-03 08:19:30|144.57|142.17|144.29|141.89|144.57|142.17|144.29|141.89|0
1651565980000|2022-05-03 08:19:40|144.85|142.45|144.51|142.11|144.85|142.45|144.51|142.11|0
1651565990000|2022-05-03 08:19:50|144.06|141.66|143.11|140.71|144.06|141.66|143.11|140.71|0
1651566000000|2022-05-03 08:20:00|143.22|140.82|143.33|140.93|143.33|140.93|143.22|140.82|0
1651566010000|2022-05-03 08:20:10|143.44|141.04|143.55|141.15|143.55|141.15|143.44|141.04|0
1651566020000|2022-05-03 08:20:20|143.22|140.82|143.44|141.04|143.44|141.04|143.22|140.82|0
1651566030000|2022-05-03 08:20:30|143.27|140.87|143.38|140.98|143.38|140.98|143.22|140.82|0
1651566040000|2022-05-03 08:20:40|143.44|141.04|143.33|140.93|143.44|141.04|143.27|140.87|0
1651566050000|2022-05-03 08:20:50|143.44|141.04|143.55|141.15|143.55|141.15|143.44|141.04|0
1651566060000|2022-05-03 08:21:00|143.44|141.04|143.22|140.82|143.44|141.04|143.22|140.82|0
1651566070000|2022-05-03 08:21:10|143.16|140.76|143.33|140.93|143.33|140.93|143.16|140.76|0
1651566080000|2022-05-03 08:21:20|143.38|140.98|143.44|141.04|143.44|141.04|143.38|140.98|0
1651566090000|2022-05-03 08:21:30|143.55|141.15|143.71|141.31|143.77|141.37|143.55|141.15|0
1651566100000|2022-05-03 08:21:40|143.55|141.15|143.44|141.04|143.55|141.15|143.44|141.04|0
1651566110000|2022-05-03 08:21:50|143.38|140.98|143.33|140.93|143.38|140.98|143.33|140.93|0
1651566120000|2022-05-03 08:22:00|143.21|140.81|143.44|141.04|143.44|141.04|143.21|140.81|0
1651566130000|2022-05-03 08:22:10|143.49|141.09|143.44|141.04|143.49|141.09|143.38|140.98|0
1651566140000|2022-05-03 08:22:20|143.38|140.98|143.66|141.26|143.66|141.26|143.38|140.98|0
1651566150000|2022-05-03 08:22:30|143.71|141.31|143.77|141.37|143.88|141.48|143.71|141.31|0
1651566160000|2022-05-03 08:22:40|143.82|141.42|143.99|141.59|143.99|141.59|143.82|141.42|0
1651566170000|2022-05-03 08:22:50|144.05|141.65|144.11|141.71|144.11|141.71|144.05|141.65|0
1651566180000|2022-05-03 08:23:00|144.22|141.82|144.33|141.93|144.33|141.93|144.22|141.82|0
1651566190000|2022-05-03 08:23:10|144.27|141.87|144.33|141.93|144.33|141.93|144.27|141.87|0
1651566200000|2022-05-03 08:23:20|144.55|142.15|144.66|142.26|144.67|142.27|144.55|142.15|0
1651566210000|2022-05-03 08:23:30|144.44|142.04|144.38|141.98|144.44|142.04|144.38|141.98|0
1651566220000|2022-05-03 08:23:40|144.22|141.82|144.78|142.38|144.78|142.38|144.22|141.82|0
1651566230000|2022-05-03 08:23:50|144.89|142.49|144.61|142.21|144.89|142.49|144.61|142.21|0
1651566240000|2022-05-03 08:24:00|144.66|142.26|144.55|142.15|144.66|142.26|144.49|142.09|0
1651566250000|2022-05-03 08:24:10|144.44|142.04|144.1|141.7|144.44|142.04|144.1|141.7|0
1651566260000|2022-05-03 08:24:20|143.99|141.59|143.99|141.59|143.99|141.59|143.88|141.48|0
1651566270000|2022-05-03 08:24:30|144.1|141.7|144.05|141.65|144.1|141.7|144.05|141.65|0
1651566280000|2022-05-03 08:24:40|143.93|141.53|143.71|141.31|143.99|141.59|143.66|141.26|0
1651566290000|2022-05-03 08:24:50|143.66|141.26|143.6|141.2|143.77|141.37|143.6|141.2|0
1651566300000|2022-05-03 08:25:00|143.55|141.15|143.43|141.03|143.55|141.15|143.32|140.92|0
1651566310000|2022-05-03 08:25:10|143.38|140.98|143.66|141.26|143.66|141.26|143.38|140.98|0
1651566320000|2022-05-03 08:25:20|143.77|141.37|143.49|141.09|143.77|141.37|143.49|141.09|0
1651566330000|2022-05-03 08:25:30|143.55|141.15|143.66|141.26|143.66|141.26|143.55|141.15|0
1651566340000|2022-05-03 08:25:40|143.55|141.15|143.66|141.26|143.66|141.26|143.49|141.09|0
1651566350000|2022-05-03 08:25:50|143.55|141.15|143.49|141.09|143.55|141.15|143.49|141.09|0
1651566360000|2022-05-03 08:26:00|143.99|141.59|143.99|141.59|143.99|141.59|143.93|141.53|0
1651566370000|2022-05-03 08:26:10|143.93|141.53|143.99|141.59|143.99|141.59|143.93|141.53|0
1651566380000|2022-05-03 08:26:20|144.1|141.7|144.16|141.76|144.16|141.76|144.05|141.65|0
1651566390000|2022-05-03 08:26:30|143.88|141.48|143.93|141.53|143.93|141.53|143.88|141.48|0
1651566400000|2022-05-03 08:26:40|143.88|141.48|143.88|141.48|143.88|141.48|143.77|141.37|0
1651566410000|2022-05-03 08:26:50|143.82|141.42|143.88|141.48|143.99|141.59|143.82|141.42|0
1651566420000|2022-05-03 08:27:00|143.71|141.31|143.71|141.31|143.71|141.31|143.71|141.31|0
1651566430000|2022-05-03 08:27:10|143.82|141.42|143.82|141.42|143.88|141.48|143.82|141.42|0
1651566440000|2022-05-03 08:27:20|143.71|141.31|143.82|141.42|143.82|141.42|143.66|141.26|0
1651566450000|2022-05-03 08:27:30|143.71|141.31|143.93|141.53|143.99|141.59|143.71|141.31|0
1651566460000|2022-05-03 08:27:40|143.77|141.37|143.88|141.48|143.88|141.48|143.77|141.37|0
1651566470000|2022-05-03 08:27:50|143.99|141.59|143.88|141.48|143.99|141.59|143.88|141.48|0
1651566480000|2022-05-03 08:28:00|143.77|141.37|143.82|141.42|143.82|141.42|143.77|141.37|0
1651566490000|2022-05-03 08:28:10|143.88|141.48|144.04|141.64|144.04|141.64|143.88|141.48|0
1651566500000|2022-05-03 08:28:20|143.88|141.48|143.77|141.37|143.88|141.48|143.77|141.37|0
1651566510000|2022-05-03 08:28:30|143.54|141.14|143.54|141.14|143.54|141.14|143.54|141.14|0
1651566520000|2022-05-03 08:28:40|143.32|140.92|143.1|140.7|143.32|140.92|143.1|140.7|0
1651566530000|2022-05-03 08:28:50|142.99|140.59|142.99|140.59|143.1|140.7|142.99|140.59|0
1651566540000|2022-05-03 08:29:00|142.88|140.48|142.65|140.25|142.88|140.48|142.65|140.25|0
1651566550000|2022-05-03 08:29:10|142.21|139.81|142.32|139.92|142.32|139.92|141.99|139.59|0
1651566560000|2022-05-03 08:29:20|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1651566570000|2022-05-03 08:29:30|142.43|140.03|141.88|139.48|142.43|140.03|141.88|139.48|0
1651566580000|2022-05-03 08:29:40|141.71|139.31|141.93|139.53|141.93|139.53|141.71|139.31|0
1651566590000|2022-05-03 08:29:50|141.99|139.59|141.66|139.26|141.99|139.59|141.66|139.26|0
1651566600000|2022-05-03 08:30:00|141.77|139.37|141.88|139.48|141.88|139.48|141.77|139.37|0
1651566610000|2022-05-03 08:30:10|142.21|139.81|142.26|139.86|142.26|139.86|142.21|139.81|0
1651566620000|2022-05-03 08:30:20|142.21|139.81|142.21|139.81|142.21|139.81|142.21|139.81|0
1651566630000|2022-05-03 08:30:30|142.1|139.7|142.04|139.64|142.1|139.7|141.99|139.59|0
1651566640000|2022-05-03 08:30:40|141.77|139.37|141.99|139.59|142.1|139.7|141.77|139.37|0
1651566650000|2022-05-03 08:30:50|142.04|139.64|141.93|139.53|142.04|139.64|141.88|139.48|0
1651566660000|2022-05-03 08:31:00|141.99|139.59|141.93|139.53|141.99|139.59|141.93|139.53|0
1651566670000|2022-05-03 08:31:10|141.88|139.48|142.04|139.64|142.04|139.64|141.88|139.48|0
1651566680000|2022-05-03 08:31:20|142.1|139.7|142.04|139.64|142.1|139.7|141.99|139.59|0
1651566690000|2022-05-03 08:31:30|141.99|139.59|142.04|139.64|142.04|139.64|141.99|139.59|0
1651566700000|2022-05-03 08:31:40|141.87|139.47|142.21|139.81|142.21|139.81|141.87|139.47|0
1651566710000|2022-05-03 08:31:50|142.1|139.7|142.04|139.64|142.1|139.7|142.04|139.64|0
1651566720000|2022-05-03 08:32:00|142.21|139.81|141.87|139.47|142.21|139.81|141.87|139.47|0
1651566730000|2022-05-03 08:32:10|141.82|139.42|141.82|139.42|141.99|139.59|141.82|139.42|0
1651566740000|2022-05-03 08:32:20|141.71|139.31|141.6|139.2|141.76|139.36|141.6|139.2|0
1651566750000|2022-05-03 08:32:30|141.54|139.14|141.37|138.97|141.54|139.14|141.37|138.97|0
1651566760000|2022-05-03 08:32:40|141.15|138.75|140.99|138.59|141.32|138.92|140.99|138.59|0
1651566770000|2022-05-03 08:32:50|141.32|138.92|141.1|138.7|141.32|138.92|141.1|138.7|0
1651566780000|2022-05-03 08:33:00|141.37|138.97|140.99|138.59|141.37|138.97|140.88|138.48|0
1651566790000|2022-05-03 08:33:10|141.1|138.7|141.21|138.81|141.26|138.86|141.1|138.7|0
1651566800000|2022-05-03 08:33:20|141.1|138.7|141.21|138.81|141.21|138.81|141.1|138.7|0
1651566810000|2022-05-03 08:33:30|141.1|138.7|141.1|138.7|141.21|138.81|141.1|138.7|0
1651566820000|2022-05-03 08:33:40|140.99|138.59|141.04|138.64|141.1|138.7|140.99|138.59|0
1651566830000|2022-05-03 08:33:50|140.93|138.53|140.93|138.53|140.93|138.53|140.77|138.37|0
1651566840000|2022-05-03 08:34:00|140.99|138.59|141.21|138.81|141.21|138.81|140.99|138.59|0
1651566850000|2022-05-03 08:34:10|141.43|139.03|141.65|139.25|141.65|139.25|141.43|139.03|0
1651566860000|2022-05-03 08:34:20|141.43|139.03|141.65|139.25|141.65|139.25|141.43|139.03|0
1651566870000|2022-05-03 08:34:30|141.7|139.3|141.48|139.08|141.7|139.3|141.43|139.03|0
1651566880000|2022-05-03 08:34:40|141.54|139.14|141.1|138.7|141.54|139.14|141.04|138.64|0
1651566890000|2022-05-03 08:34:50|141.04|138.64|141.1|138.7|141.32|138.92|141.04|138.64|0
1651566900000|2022-05-03 08:35:00|141.21|138.81|141.59|139.19|141.59|139.19|141.21|138.81|0
1651566910000|2022-05-03 08:35:10|141.48|139.08|141.48|139.08|141.48|139.08|141.48|139.08|0
1651566920000|2022-05-03 08:35:20|141.54|139.14|141.87|139.47|141.87|139.47|141.54|139.14|0
1651566930000|2022-05-03 08:35:30|141.59|139.19|141.26|138.86|141.59|139.19|141.26|138.86|0
1651566940000|2022-05-03 08:35:40|141.37|138.97|141.1|138.7|141.37|138.97|141.1|138.7|0
1651566950000|2022-05-03 08:35:50|141.21|138.81|141.21|138.81|141.21|138.81|141.21|138.81|0
1651566960000|2022-05-03 08:36:00|141.43|139.03|141.32|138.92|141.43|139.03|141.15|138.75|0
1651566970000|2022-05-03 08:36:10|141.54|139.14|141.59|139.19|141.59|139.19|141.54|139.14|0
1651566980000|2022-05-03 08:36:20|141.48|139.08|141.54|139.14|141.54|139.14|141.48|139.08|0
1651566990000|2022-05-03 08:36:30|141.26|138.86|141.26|138.86|141.26|138.86|141.26|138.86|0
1651567000000|2022-05-03 08:36:40|141.32|138.92|141.32|138.92|141.32|138.92|141.26|138.86|0
1651567010000|2022-05-03 08:36:50|141.21|138.81|141.48|139.08|141.48|139.08|141.21|138.81|0
1651567020000|2022-05-03 08:37:00|141.76|139.36|141.21|138.81|141.76|139.36|141.21|138.81|0
1651567030000|2022-05-03 08:37:10|141.26|138.86|141.04|138.64|141.26|138.86|141.04|138.64|0
1651567040000|2022-05-03 08:37:20|141.1|138.7|141.21|138.81|141.21|138.81|141.04|138.64|0
1651567050000|2022-05-03 08:37:30|141.26|138.86|141.21|138.81|141.32|138.92|141.21|138.81|0
1651567060000|2022-05-03 08:37:40|141.32|138.92|141.37|138.97|141.37|138.97|141.26|138.86|0
1651567070000|2022-05-03 08:37:50|141.32|138.92|141.37|138.97|141.37|138.97|141.26|138.86|0
1651567080000|2022-05-03 08:38:00|141.26|138.86|141.15|138.75|141.26|138.86|141.1|138.7|0
1651567090000|2022-05-03 08:38:10|140.99|138.59|141.04|138.64|141.1|138.7|140.99|138.59|0
1651567100000|2022-05-03 08:38:20|141.1|138.7|141.04|138.64|141.15|138.75|141.04|138.64|0
1651567110000|2022-05-03 08:38:30|140.82|138.42|140.99|138.59|141.04|138.64|140.82|138.42|0
1651567120000|2022-05-03 08:38:40|141.04|138.64|140.93|138.53|141.04|138.64|140.93|138.53|0
1651567130000|2022-05-03 08:38:50|140.88|138.48|140.88|138.48|140.88|138.48|140.88|138.48|0
1651567140000|2022-05-03 08:39:00|140.99|138.59|141.32|138.92|141.43|139.03|140.99|138.59|0
1651567150000|2022-05-03 08:39:10|141.26|138.86|141.15|138.75|141.26|138.86|141.15|138.75|0
1651567160000|2022-05-03 08:39:20|141.1|138.7|141.26|138.86|141.32|138.92|141.1|138.7|0
1651567170000|2022-05-03 08:39:30|141.32|138.92|141.54|139.14|141.54|139.14|141.32|138.92|0
1651567180000|2022-05-03 08:39:40|141.48|139.08|141.54|139.14|141.65|139.25|141.48|139.08|0
1651567190000|2022-05-03 08:39:50|141.48|139.08|141.65|139.25|141.65|139.25|141.43|139.03|0
1651567200000|2022-05-03 08:40:00|141.76|139.36|141.76|139.36|141.76|139.36|141.65|139.25|0
1651567210000|2022-05-03 08:40:10|141.65|139.25|141.43|139.03|141.65|139.25|141.43|139.03|0
1651567220000|2022-05-03 08:40:20|141.2|138.8|141.09|138.69|141.2|138.8|140.98|138.58|0
1651567230000|2022-05-03 08:40:30|140.98|138.58|141.2|138.8|141.2|138.8|140.98|138.58|0
1651567240000|2022-05-03 08:40:40|141.26|138.86|141.54|139.14|141.54|139.14|141.26|138.86|0
1651567250000|2022-05-03 08:40:50|141.76|139.36|141.7|139.3|141.76|139.36|141.7|139.3|0
1651567260000|2022-05-03 08:41:00|141.65|139.25|141.59|139.19|141.65|139.25|141.59|139.19|0
1651567270000|2022-05-03 08:41:10|141.54|139.14|141.42|139.02|141.54|139.14|141.37|138.97|0
1651567280000|2022-05-03 08:41:20|141.37|138.97|141.59|139.19|141.59|139.19|141.31|138.91|0
1651567290000|2022-05-03 08:41:30|141.53|139.13|141.37|138.97|141.53|139.13|141.37|138.97|0
1651567300000|2022-05-03 08:41:40|141.26|138.86|141.2|138.8|141.26|138.86|141.15|138.75|0
1651567310000|2022-05-03 08:41:50|141.15|138.75|140.65|138.25|141.15|138.75|140.65|138.25|0
1651567320000|2022-05-03 08:42:00|140.6|138.2|140.27|137.87|140.65|138.25|140.27|137.87|0
1651567330000|2022-05-03 08:42:10|139.99|137.59|140.1|137.7|140.1|137.7|139.88|137.48|0
1651567340000|2022-05-03 08:42:20|139.99|137.59|139.55|137.15|139.99|137.59|139.55|137.15|0
1651567350000|2022-05-03 08:42:30|139.77|137.37|140.26|137.86|140.26|137.86|139.77|137.37|0
1651567360000|2022-05-03 08:42:40|140.48|138.08|140.54|138.14|140.54|138.14|140.43|138.03|0
1651567370000|2022-05-03 08:42:50|140.65|138.25|140.76|138.36|140.87|138.47|140.65|138.25|0
1651567380000|2022-05-03 08:43:00|140.81|138.41|140.7|138.3|140.81|138.41|140.65|138.25|0
1651567390000|2022-05-03 08:43:10|140.54|138.14|140.43|138.03|140.54|138.14|140.43|138.03|0
1651567400000|2022-05-03 08:43:20|140.37|137.97|140.43|138.03|140.43|138.03|140.21|137.81|0
1651567410000|2022-05-03 08:43:30|140.54|138.14|140.54|138.14|140.54|138.14|140.54|138.14|0
1651567420000|2022-05-03 08:43:40|140.65|138.25|140.76|138.36|140.76|138.36|140.65|138.25|0
1651567430000|2022-05-03 08:43:50|140.87|138.47|140.87|138.47|140.98|138.58|140.87|138.47|0
1651567440000|2022-05-03 08:44:00|140.81|138.41|140.81|138.41|140.87|138.47|140.76|138.36|0
1651567450000|2022-05-03 08:44:10|140.76|138.36|140.76|138.36|140.76|138.36|140.76|138.36|0
1651567460000|2022-05-03 08:44:20|140.65|138.25|140.1|137.7|140.76|138.36|140.1|137.7|0
1651567470000|2022-05-03 08:44:30|140.21|137.81|139.82|137.42|140.21|137.81|139.82|137.42|0
1651567480000|2022-05-03 08:44:40|139.88|137.48|140.04|137.64|140.04|137.64|139.82|137.42|0
1651567490000|2022-05-03 08:44:50|140.32|137.92|140.04|137.64|140.32|137.92|140.04|137.64|0
1651567500000|2022-05-03 08:45:00|140.1|137.7|140.04|137.64|140.1|137.7|139.93|137.53|0
1651567510000|2022-05-03 08:45:10|140.1|137.7|139.82|137.42|140.1|137.7|139.82|137.42|0
1651567520000|2022-05-03 08:45:20|139.55|137.15|139.6|137.2|139.71|137.31|139.55|137.15|0
1651567530000|2022-05-03 08:45:30|139.77|137.37|139.39|136.99|139.77|137.37|139.39|136.99|0
1651567540000|2022-05-03 08:45:40|139.11|136.71|139|136.6|139.11|136.71|138.9|136.5|0
1651567550000|2022-05-03 08:45:50|138.9|136.5|139|136.6|139.11|136.71|138.84|136.44|0
1651567560000|2022-05-03 08:46:00|138.9|136.5|138.84|136.44|138.9|136.5|138.84|136.44|0
1651567570000|2022-05-03 08:46:10|139|136.6|139.22|136.82|139.22|136.82|139|136.6|0
1651567580000|2022-05-03 08:46:20|139.11|136.71|139|136.6|139.11|136.71|139|136.6|0
1651567590000|2022-05-03 08:46:30|139.17|136.77|139.17|136.77|139.17|136.77|139.06|136.66|0
1651567600000|2022-05-03 08:46:40|139.22|136.82|139.22|136.82|139.33|136.93|139.22|136.82|0
1651567610000|2022-05-03 08:46:50|139.27|136.87|139.44|137.04|139.44|137.04|139.27|136.87|0
1651567620000|2022-05-03 08:47:00|139.49|137.09|139.77|137.37|139.77|137.37|139.49|137.09|0
1651567630000|2022-05-03 08:47:10|140.04|137.64|140.1|137.7|140.1|137.7|139.99|137.59|0
1651567640000|2022-05-03 08:47:20|139.93|137.53|139.88|137.48|139.93|137.53|139.88|137.48|0
1651567650000|2022-05-03 08:47:30|139.66|137.26|139.88|137.48|139.88|137.48|139.6|137.2|0
1651567660000|2022-05-03 08:47:40|139.99|137.59|140.15|137.75|140.15|137.75|139.99|137.59|0
1651567670000|2022-05-03 08:47:50|140.21|137.81|140.54|138.14|140.54|138.14|140.21|137.81|0
1651567680000|2022-05-03 08:48:00|140.65|138.25|140.76|138.36|140.87|138.47|140.65|138.25|0
1651567690000|2022-05-03 08:48:10|140.87|138.47|140.87|138.47|140.87|138.47|140.76|138.36|0
1651567700000|2022-05-03 08:48:20|140.81|138.41|140.81|138.41|140.81|138.41|140.76|138.36|0
1651567710000|2022-05-03 08:48:30|140.98|138.58|140.98|138.58|140.98|138.58|140.87|138.47|0
1651567720000|2022-05-03 08:48:40|140.87|138.47|140.87|138.47|140.87|138.47|140.87|138.47|0
1651567730000|2022-05-03 08:48:50|140.76|138.36|140.98|138.58|140.98|138.58|140.76|138.36|0
1651567740000|2022-05-03 08:49:00|140.92|138.52|140.98|138.58|141.09|138.69|140.92|138.52|0
1651567750000|2022-05-03 08:49:10|140.87|138.47|140.76|138.36|140.87|138.47|140.65|138.25|0
1651567760000|2022-05-03 08:49:20|140.65|138.25|140.32|137.92|140.76|138.36|140.32|137.92|0
1651567770000|2022-05-03 08:49:30|140.26|137.86|139.66|137.26|140.26|137.86|139.66|137.26|0
1651567780000|2022-05-03 08:49:40|139.77|137.37|139.44|137.04|139.77|137.37|139.44|137.04|0
1651567790000|2022-05-03 08:49:50|139.66|137.26|139.82|137.42|139.82|137.42|139.66|137.26|0
1651567800000|2022-05-03 08:50:00|139.93|137.53|139.88|137.48|139.93|137.53|139.88|137.48|0
1651567810000|2022-05-03 08:50:10|139.82|137.42|140.21|137.81|140.21|137.81|139.82|137.42|0
1651567820000|2022-05-03 08:50:20|140.32|137.92|140.32|137.92|140.32|137.92|140.32|137.92|0
1651567830000|2022-05-03 08:50:30|140.37|137.97|140.59|138.19|140.59|138.19|140.37|137.97|0
1651567840000|2022-05-03 08:50:40|140.81|138.41|140.7|138.3|140.98|138.58|140.7|138.3|0
1651567850000|2022-05-03 08:50:50|140.64|138.24|140.87|138.47|140.87|138.47|140.64|138.24|0
1651567860000|2022-05-03 08:51:00|140.81|138.41|140.86|138.46|140.92|138.52|140.81|138.41|0
1651567870000|2022-05-03 08:51:10|140.81|138.41|140.7|138.3|140.81|138.41|140.7|138.3|0
1651567880000|2022-05-03 08:51:20|140.48|138.08|140.48|138.08|140.48|138.08|140.48|138.08|0
1651567890000|2022-05-03 08:51:30|140.53|138.13|140.42|138.02|140.53|138.13|140.42|138.02|0
1651567900000|2022-05-03 08:51:40|140.31|137.91|140.37|137.97|140.37|137.97|140.26|137.86|0
1651567910000|2022-05-03 08:51:50|140.15|137.75|140.09|137.69|140.2|137.8|140.04|137.64|0
1651567920000|2022-05-03 08:52:00|140.04|137.64|140.2|137.8|140.2|137.8|139.93|137.53|0
1651567930000|2022-05-03 08:52:10|140.15|137.75|139.87|137.47|140.15|137.75|139.87|137.47|0
1651567940000|2022-05-03 08:52:20|139.71|137.31|139.82|137.42|139.82|137.42|139.71|137.31|0
1651567950000|2022-05-03 08:52:30|139.87|137.47|140.15|137.75|140.15|137.75|139.87|137.47|0
1651567960000|2022-05-03 08:52:40|139.98|137.58|140.26|137.86|140.26|137.86|139.98|137.58|0
1651567970000|2022-05-03 08:52:50|140.42|138.02|140.53|138.13|140.53|138.13|140.42|138.02|0
1651567980000|2022-05-03 08:53:00|140.42|138.02|140.31|137.91|140.42|138.02|140.31|137.91|0
1651567990000|2022-05-03 08:53:10|140.2|137.8|140.2|137.8|140.2|137.8|140.15|137.75|0
1651568000000|2022-05-03 08:53:20|140.15|137.75|139.93|137.53|140.15|137.75|139.93|137.53|0
1651568010000|2022-05-03 08:53:30|140.09|137.69|140.15|137.75|140.2|137.8|140.09|137.69|0
1651568020000|2022-05-03 08:53:40|140.09|137.69|139.98|137.58|140.09|137.69|139.98|137.58|0
1651568030000|2022-05-03 08:53:50|140.04|137.64|139.98|137.58|140.04|137.64|139.87|137.47|0
1651568040000|2022-05-03 08:54:00|139.82|137.42|139.87|137.47|139.87|137.47|139.82|137.42|0
1651568050000|2022-05-03 08:54:10|139.82|137.42|139.76|137.36|139.82|137.42|139.76|137.36|0
1651568060000|2022-05-03 08:54:20|139.87|137.47|139.87|137.47|139.93|137.53|139.87|137.47|0
1651568070000|2022-05-03 08:54:30|139.82|137.42|139.38|136.98|139.82|137.42|139.38|136.98|0
1651568080000|2022-05-03 08:54:40|139.33|136.93|139.49|137.09|139.49|137.09|139.22|136.82|0
1651568090000|2022-05-03 08:54:50|139.6|137.2|139.87|137.47|139.87|137.47|139.6|137.2|0
1651568100000|2022-05-03 08:55:00|139.76|137.36|139.65|137.25|139.76|137.36|139.65|137.25|0
1651568110000|2022-05-03 08:55:10|139.71|137.31|139.6|137.2|139.71|137.31|139.6|137.2|0
1651568120000|2022-05-03 08:55:20|139.11|136.71|139.38|136.98|139.43|137.03|139.11|136.71|0
1651568130000|2022-05-03 08:55:30|139.54|137.14|139.38|136.98|139.65|137.25|139.38|136.98|0
1651568140000|2022-05-03 08:55:40|139.43|137.03|139.32|136.92|139.43|137.03|139.32|136.92|0
1651568150000|2022-05-03 08:55:50|139.21|136.81|139.21|136.81|139.32|136.92|139.21|136.81|0
1651568160000|2022-05-03 08:56:00|139.11|136.71|139.21|136.81|139.21|136.81|139.11|136.71|0
1651568170000|2022-05-03 08:56:10|139.16|136.76|139.43|137.03|139.43|137.03|139.11|136.71|0
1651568180000|2022-05-03 08:56:20|139.54|137.14|139.6|137.2|139.65|137.25|139.54|137.14|0
1651568190000|2022-05-03 08:56:30|139.98|137.58|140.31|137.91|140.31|137.91|139.98|137.58|0
1651568200000|2022-05-03 08:56:40|140.36|137.96|140.53|138.13|140.53|138.13|140.36|137.96|0
1651568210000|2022-05-03 08:56:50|140.42|138.02|140.53|138.13|140.53|138.13|140.36|137.96|0
1651568220000|2022-05-03 08:57:00|140.64|138.24|140.69|138.29|140.75|138.35|140.64|138.24|0
1651568230000|2022-05-03 08:57:10|140.75|138.35|140.64|138.24|140.86|138.46|140.64|138.24|0
1651568240000|2022-05-03 08:57:20|140.36|137.96|140.36|137.96|140.47|138.07|140.36|137.96|0
1651568250000|2022-05-03 08:57:30|140.42|138.02|140.42|138.02|140.58|138.18|140.42|138.02|0
1651568260000|2022-05-03 08:57:40|140.31|137.91|140.09|137.69|140.31|137.91|140.09|137.69|0
1651568270000|2022-05-03 08:57:50|140.03|137.63|140.31|137.91|140.31|137.91|140.03|137.63|0
1651568280000|2022-05-03 08:58:00|140.42|138.02|140.31|137.91|140.42|138.02|140.31|137.91|0
1651568300000|2022-05-03 08:58:20|140.42|138.02|140.53|138.13|140.53|138.13|140.42|138.02|0
1651568310000|2022-05-03 08:58:30|140.47|138.07|140.31|137.91|140.47|138.07|140.31|137.91|0
1651568320000|2022-05-03 08:58:40|140.36|137.96|140.58|138.18|140.58|138.18|140.36|137.96|0
1651568330000|2022-05-03 08:58:50|140.53|138.13|140.75|138.35|140.75|138.35|140.53|138.13|0
1651568340000|2022-05-03 08:59:00|140.69|138.29|140.75|138.35|140.75|138.35|140.69|138.29|0
1651568350000|2022-05-03 08:59:10|140.69|138.29|140.2|137.8|140.69|138.29|140.2|137.8|0
1651568360000|2022-05-03 08:59:20|140.31|137.91|140.25|137.85|140.31|137.91|140.25|137.85|0
1651568370000|2022-05-03 08:59:30|140.31|137.91|140.31|137.91|140.31|137.91|140.31|137.91|0
1651568380000|2022-05-03 08:59:40|140.36|137.96|140.47|138.07|140.47|138.07|140.36|137.96|0
1651568390000|2022-05-03 08:59:50|140.53|138.13|140.2|137.8|140.53|138.13|140.2|137.8|0
1651568400000|2022-05-03 09:00:00|139.98|137.58|139.98|137.58|139.98|137.58|139.87|137.47|0
1651568410000|2022-05-03 09:00:10|139.81|137.41|140.2|137.8|140.2|137.8|139.81|137.41|0
1651568420000|2022-05-03 09:00:20|140.09|137.69|140.2|137.8|140.42|138.02|140.09|137.69|0
1651568430000|2022-05-03 09:00:30|140.31|137.91|140.25|137.85|140.36|137.96|140.25|137.85|0
1651568440000|2022-05-03 09:00:40|140.09|137.69|140.03|137.63|140.09|137.69|140.03|137.63|0
1651568450000|2022-05-03 09:00:50|140.09|137.69|139.87|137.47|140.14|137.74|139.87|137.47|0
1651568460000|2022-05-03 09:01:00|139.76|137.36|139.81|137.41|139.87|137.47|139.76|137.36|0
1651568470000|2022-05-03 09:01:10|139.7|137.3|139.81|137.41|139.81|137.41|139.7|137.3|0
1651568480000|2022-05-03 09:01:20|139.76|137.36|140.03|137.63|140.03|137.63|139.65|137.25|0
1651568490000|2022-05-03 09:01:30|139.98|137.58|140.42|138.02|140.42|138.02|139.98|137.58|0
1651568500000|2022-05-03 09:01:40|140.53|138.13|140.8|138.4|140.91|138.51|140.53|138.13|0
1651568510000|2022-05-03 09:01:50|140.75|138.35|140.69|138.29|140.75|138.35|140.64|138.24|0
1651568520000|2022-05-03 09:02:00|140.64|138.24|140.36|137.96|140.64|138.24|140.36|137.96|0
1651568530000|2022-05-03 09:02:10|140.31|137.91|140.2|137.8|140.31|137.91|140.2|137.8|0
1651568540000|2022-05-03 09:02:20|140.09|137.69|140.09|137.69|140.09|137.69|140.09|137.69|0
1651568550000|2022-05-03 09:02:30|140.2|137.8|140.09|137.69|140.2|137.8|140.09|137.69|0
1651568560000|2022-05-03 09:02:40|139.98|137.58|140.09|137.69|140.09|137.69|139.98|137.58|0
1651568570000|2022-05-03 09:02:50|140.03|137.63|139.65|137.25|140.03|137.63|139.65|137.25|0
1651568580000|2022-05-03 09:03:00|139.54|137.14|139.54|137.14|139.54|137.14|139.43|137.03|0
1651568590000|2022-05-03 09:03:10|139.65|137.25|139.65|137.25|139.65|137.25|139.59|137.19|0
1651568600000|2022-05-03 09:03:20|139.54|137.14|139.59|137.19|139.76|137.36|139.54|137.14|0
1651568610000|2022-05-03 09:03:30|139.65|137.25|139.7|137.3|139.7|137.3|139.59|137.19|0
1651568620000|2022-05-03 09:03:40|139.92|137.52|139.81|137.41|140.14|137.74|139.81|137.41|0
1651568630000|2022-05-03 09:03:50|139.87|137.47|139.86|137.46|139.97|137.57|139.86|137.46|0
1651568640000|2022-05-03 09:04:00|139.81|137.41|139.59|137.19|139.81|137.41|139.59|137.19|0
1651568650000|2022-05-03 09:04:10|139.54|137.14|139.37|136.97|139.54|137.14|139.37|136.97|0
1651568660000|2022-05-03 09:04:20|139.32|136.92|138.93|136.53|139.32|136.92|138.93|136.53|0
1651568670000|2022-05-03 09:04:30|139.1|136.7|138.93|136.53|139.1|136.7|138.93|136.53|0
1651568680000|2022-05-03 09:04:40|138.77|136.37|138.93|136.53|138.93|136.53|138.77|136.37|0
1651568690000|2022-05-03 09:04:50|139.15|136.75|139.32|136.92|139.32|136.92|139.15|136.75|0
1651568700000|2022-05-03 09:05:00|139.1|136.7|139.04|136.64|139.1|136.7|138.66|136.26|0
1651568710000|2022-05-03 09:05:10|138.99|136.59|139.32|136.92|139.32|136.92|138.99|136.59|0
1651568720000|2022-05-03 09:05:20|139.21|136.81|138.99|136.59|139.21|136.81|138.99|136.59|0
1651568730000|2022-05-03 09:05:30|138.93|136.53|138.77|136.37|138.93|136.53|138.77|136.37|0
1651568740000|2022-05-03 09:05:40|138.66|136.26|138.71|136.31|138.71|136.31|138.6|136.2|0
1651568750000|2022-05-03 09:05:50|138.66|136.26|138.33|135.93|138.66|136.26|138.33|135.93|0
1651568760000|2022-05-03 09:06:00|138.12|135.72|138.17|135.77|138.28|135.88|138.12|135.72|0
1651568770000|2022-05-03 09:06:10|137.79|135.39|137.73|135.33|137.79|135.39|137.68|135.28|0
1651568780000|2022-05-03 09:06:20|137.79|135.39|137.68|135.28|137.9|135.5|137.68|135.28|0
1651568790000|2022-05-03 09:06:30|137.73|135.33|137.68|135.28|137.79|135.39|137.68|135.28|0
1651568800000|2022-05-03 09:06:40|137.9|135.5|137.9|135.5|138.01|135.61|137.9|135.5|0
1651568810000|2022-05-03 09:06:50|138.01|135.61|137.9|135.5|138.11|135.71|137.9|135.5|0
1651568820000|2022-05-03 09:07:00|138.11|135.71|138.22|135.82|138.33|135.93|138.11|135.71|0
1651568830000|2022-05-03 09:07:10|138.01|135.61|137.9|135.5|138.01|135.61|137.9|135.5|0
1651568840000|2022-05-03 09:07:20|137.79|135.39|138.01|135.61|138.01|135.61|137.79|135.39|0
1651568850000|2022-05-03 09:07:30|138.11|135.71|137.9|135.5|138.11|135.71|137.9|135.5|0
1651568860000|2022-05-03 09:07:40|137.73|135.33|137.79|135.39|137.79|135.39|137.68|135.28|0
1651568870000|2022-05-03 09:07:50|137.68|135.28|137.68|135.28|137.68|135.28|137.57|135.17|0
1651568880000|2022-05-03 09:08:00|137.57|135.17|137.68|135.28|137.68|135.28|137.57|135.17|0
1651568890000|2022-05-03 09:08:10|137.73|135.33|138|135.6|138|135.6|137.73|135.33|0
1651568900000|2022-05-03 09:08:20|138.11|135.71|138.06|135.66|138.11|135.71|138.06|135.66|0
1651568910000|2022-05-03 09:08:30|138.17|135.77|138|135.6|138.17|135.77|138|135.6|0
1651568920000|2022-05-03 09:08:40|137.62|135.22|138.11|135.71|138.11|135.71|137.62|135.22|0
1651568930000|2022-05-03 09:08:50|138.22|135.82|138.44|136.04|138.44|136.04|138.22|135.82|0
1651568940000|2022-05-03 09:09:00|138.33|135.93|138.55|136.15|138.55|136.15|138.33|135.93|0
1651568950000|2022-05-03 09:09:10|138.27|135.87|138.44|136.04|138.44|136.04|138.27|135.87|0
1651568960000|2022-05-03 09:09:20|138.33|135.93|138.44|136.04|138.6|136.2|138.33|135.93|0
1651568970000|2022-05-03 09:09:30|138.49|136.09|138.44|136.04|138.49|136.09|138.44|136.04|0
1651568980000|2022-05-03 09:09:40|138.6|136.2|138.66|136.26|138.71|136.31|138.6|136.2|0
1651569000000|2022-05-03 09:10:00|138.88|136.48|138.93|136.53|139.15|136.75|138.88|136.48|0
1651569010000|2022-05-03 09:10:10|138.77|136.37|138.98|136.58|138.98|136.58|138.77|136.37|0
1651569020000|2022-05-03 09:10:20|139.09|136.69|138.87|136.47|139.09|136.69|138.87|136.47|0
1651569030000|2022-05-03 09:10:30|138.82|136.42|138.77|136.37|138.82|136.42|138.77|136.37|0
1651569040000|2022-05-03 09:10:40|138.71|136.31|138.66|136.26|138.71|136.31|138.55|136.15|0
1651569050000|2022-05-03 09:10:50|138.55|136.15|138.66|136.26|138.66|136.26|138.55|136.15|0
1651569060000|2022-05-03 09:11:00|138.87|136.47|139.2|136.8|139.2|136.8|138.87|136.47|0
1651569070000|2022-05-03 09:11:10|139.15|136.75|139.2|136.8|139.2|136.8|139.09|136.69|0
1651569080000|2022-05-03 09:11:20|139.31|136.91|139.25|136.85|139.36|136.96|139.25|136.85|0
1651569090000|2022-05-03 09:11:30|139.2|136.8|139.09|136.69|139.25|136.85|139.09|136.69|0
1651569100000|2022-05-03 09:11:40|138.87|136.47|138.93|136.53|138.93|136.53|138.82|136.42|0
1651569110000|2022-05-03 09:11:50|138.76|136.36|138.98|136.58|138.98|136.58|138.76|136.36|0
1651569120000|2022-05-03 09:12:00|139.09|136.69|139.2|136.8|139.2|136.8|139.03|136.63|0
1651569130000|2022-05-03 09:12:10|139.03|136.63|139.09|136.69|139.2|136.8|138.98|136.58|0
1651569140000|2022-05-03 09:12:20|139.2|136.8|139.36|136.96|139.42|137.02|139.2|136.8|0
1651569150000|2022-05-03 09:12:30|139.2|136.8|139.36|136.96|139.36|136.96|139.2|136.8|0
1651569160000|2022-05-03 09:12:40|139.09|136.69|139.03|136.63|139.09|136.69|139.03|136.63|0
1651569170000|2022-05-03 09:12:50|138.98|136.58|138.55|136.15|138.98|136.58|138.55|136.15|0
1651569180000|2022-05-03 09:13:00|138.49|136.09|138.71|136.31|138.71|136.31|138.49|136.09|0
1651569190000|2022-05-03 09:13:10|138.65|136.25|139.09|136.69|139.09|136.69|138.65|136.25|0
1651569200000|2022-05-03 09:13:20|139.03|136.63|139.14|136.74|139.14|136.74|139.03|136.63|0
1651569210000|2022-05-03 09:13:30|139.2|136.8|139.2|136.8|139.2|136.8|139.09|136.69|0
1651569230000|2022-05-03 09:13:50|139.36|136.96|138.92|136.52|139.36|136.96|138.92|136.52|0
1651569240000|2022-05-03 09:14:00|139.09|136.69|139.03|136.63|139.09|136.69|139.03|136.63|0
1651569250000|2022-05-03 09:14:10|138.98|136.58|138.81|136.41|138.98|136.58|138.81|136.41|0
1651569260000|2022-05-03 09:14:20|138.92|136.52|138.87|136.47|138.92|136.52|138.87|136.47|0
1651569270000|2022-05-03 09:14:30|138.92|136.52|138.92|136.52|138.92|136.52|138.92|136.52|0
1651569280000|2022-05-03 09:14:40|138.98|136.58|138.33|135.93|139.09|136.69|138.33|135.93|0
1651569290000|2022-05-03 09:14:50|138.38|135.98|138.54|136.14|138.54|136.14|137.94|135.54|0
1651569300000|2022-05-03 09:15:00|139.09|136.69|139.47|137.07|139.47|137.07|139.09|136.69|0
1651569310000|2022-05-03 09:15:10|139.64|137.24|139.75|137.35|139.75|137.35|139.58|137.18|0
1651569320000|2022-05-03 09:15:20|139.69|137.29|139.86|137.46|139.86|137.46|139.69|137.29|0
1651569330000|2022-05-03 09:15:30|139.8|137.4|139.86|137.46|139.86|137.46|139.64|137.24|0
1651569340000|2022-05-03 09:15:40|139.91|137.51|140.51|138.11|140.51|138.11|139.91|137.51|0
1651569350000|2022-05-03 09:15:50|140.35|137.95|140.4|138|140.4|138|140.35|137.95|0
1651569360000|2022-05-03 09:16:00|140.35|137.95|140.4|138|140.4|138|140.29|137.89|0
1651569370000|2022-05-03 09:16:10|140.35|137.95|140.07|137.67|140.35|137.95|140.07|137.67|0
1651569380000|2022-05-03 09:16:20|140.13|137.73|139.85|137.45|140.13|137.73|139.85|137.45|0
1651569390000|2022-05-03 09:16:30|139.91|137.51|139.91|137.51|139.91|137.51|139.91|137.51|0
1651569400000|2022-05-03 09:16:40|140.07|137.67|139.8|137.4|140.07|137.67|139.8|137.4|0
1651569410000|2022-05-03 09:16:50|139.85|137.45|140.18|137.78|140.18|137.78|139.85|137.45|0
1651569420000|2022-05-03 09:17:00|140.4|138|140.29|137.89|140.4|138|140.18|137.78|0
1651569430000|2022-05-03 09:17:10|140.35|137.95|140.46|138.06|140.46|138.06|140.29|137.89|0
1651569440000|2022-05-03 09:17:20|140.51|138.11|140.51|138.11|140.62|138.22|140.51|138.11|0
1651569450000|2022-05-03 09:17:30|140.4|138|140.35|137.95|140.4|138|140.29|137.89|0
1651569460000|2022-05-03 09:17:40|140.18|137.78|140.18|137.78|140.24|137.84|140.18|137.78|0
1651569470000|2022-05-03 09:17:50|140.13|137.73|140.18|137.78|140.18|137.78|140.13|137.73|0
1651569480000|2022-05-03 09:18:00|140.23|137.83|140.34|137.94|140.4|138|140.23|137.83|0
1651569490000|2022-05-03 09:18:10|140.23|137.83|140.29|137.89|140.34|137.94|140.23|137.83|0
1651569500000|2022-05-03 09:18:20|140.23|137.83|139.85|137.45|140.23|137.83|139.85|137.45|0
1651569510000|2022-05-03 09:18:30|139.8|137.4|139.91|137.51|139.91|137.51|139.8|137.4|0
1651569520000|2022-05-03 09:18:40|139.85|137.45|139.74|137.34|139.96|137.56|139.69|137.29|0
1651569530000|2022-05-03 09:18:50|139.63|137.23|139.63|137.23|139.69|137.29|139.58|137.18|0
1651569540000|2022-05-03 09:19:00|139.8|137.4|139.85|137.45|139.85|137.45|139.8|137.4|0
1651569550000|2022-05-03 09:19:10|139.9|137.5|139.85|137.45|139.9|137.5|139.79|137.39|0
1651569560000|2022-05-03 09:19:20|139.79|137.39|139.74|137.34|139.79|137.39|139.74|137.34|0
1651569570000|2022-05-03 09:19:30|139.69|137.29|139.58|137.18|139.74|137.34|139.58|137.18|0
1651569580000|2022-05-03 09:19:40|139.63|137.23|139.79|137.39|139.79|137.39|139.63|137.23|0
1651569590000|2022-05-03 09:19:50|139.74|137.34|139.52|137.12|139.74|137.34|139.52|137.12|0
1651569600000|2022-05-03 09:20:00|139.58|137.18|139.52|137.12|139.58|137.18|139.52|137.12|0
1651569610000|2022-05-03 09:20:10|139.41|137.01|139.68|137.28|139.68|137.28|139.41|137.01|0
1651569620000|2022-05-03 09:20:20|139.74|137.34|139.63|137.23|139.79|137.39|139.63|137.23|0
1651569630000|2022-05-03 09:20:30|139.52|137.12|139.47|137.07|139.52|137.12|139.41|137.01|0
1651569640000|2022-05-03 09:20:40|139.41|137.01|139.41|137.01|139.41|137.01|139.41|137.01|0
1651569650000|2022-05-03 09:20:50|139.19|136.79|139.36|136.96|139.36|136.96|139.14|136.74|0
1651569660000|2022-05-03 09:21:00|139.3|136.9|139.52|137.12|139.52|137.12|139.3|136.9|0
1651569670000|2022-05-03 09:21:10|139.46|137.06|139.46|137.06|139.46|137.06|139.41|137.01|0
1651569680000|2022-05-03 09:21:20|139.41|137.01|139.19|136.79|139.41|137.01|139.14|136.74|0
1651569690000|2022-05-03 09:21:30|139.08|136.68|139.19|136.79|139.19|136.79|139.08|136.68|0
1651569700000|2022-05-03 09:21:40|139.14|136.74|139.08|136.68|139.14|136.74|139.08|136.68|0
1651569710000|2022-05-03 09:21:50|139.03|136.63|139.03|136.63|139.03|136.63|139.03|136.63|0
1651569720000|2022-05-03 09:22:00|139.19|136.79|139.08|136.68|139.19|136.79|139.08|136.68|0
1651569730000|2022-05-03 09:22:10|139.03|136.63|138.97|136.57|139.03|136.63|138.97|136.57|0
1651569740000|2022-05-03 09:22:20|139.08|136.68|139.46|137.06|139.46|137.06|139.03|136.63|0
1651569750000|2022-05-03 09:22:30|139.41|137.01|139.52|137.12|139.52|137.12|139.41|137.01|0
1651569760000|2022-05-03 09:22:40|139.46|137.06|139.46|137.06|139.63|137.23|139.46|137.06|0
1651569770000|2022-05-03 09:22:50|139.41|137.01|139.46|137.06|139.46|137.06|139.41|137.01|0
1651569780000|2022-05-03 09:23:00|139.14|136.74|138.86|136.46|139.14|136.74|138.86|136.46|0
1651569790000|2022-05-03 09:23:10|138.81|136.41|138.86|136.46|138.86|136.46|138.81|136.41|0
1651569800000|2022-05-03 09:23:20|138.75|136.35|138.92|136.52|138.92|136.52|138.75|136.35|0
1651569810000|2022-05-03 09:23:30|138.97|136.57|138.97|136.57|138.97|136.57|138.92|136.52|0
1651569820000|2022-05-03 09:23:40|139.03|136.63|138.86|136.46|139.03|136.63|138.86|136.46|0
1651569830000|2022-05-03 09:23:50|138.7|136.3|138.65|136.25|138.7|136.3|138.54|136.14|0
1651569840000|2022-05-03 09:24:00|138.86|136.46|138.64|136.24|138.86|136.46|138.64|136.24|0
1651569850000|2022-05-03 09:24:10|138.43|136.03|138.75|136.35|138.75|136.35|138.43|136.03|0
1651569860000|2022-05-03 09:24:20|138.86|136.46|138.92|136.52|138.92|136.52|138.86|136.46|0
1651569870000|2022-05-03 09:24:30|138.97|136.57|139.08|136.68|139.08|136.68|138.97|136.57|0
1651569880000|2022-05-03 09:24:40|139.3|136.9|139.3|136.9|139.3|136.9|139.19|136.79|0
1651569890000|2022-05-03 09:24:50|139.52|137.12|139.41|137.01|139.52|137.12|139.41|137.01|0
1651569900000|2022-05-03 09:25:00|139.19|136.79|139.02|136.62|139.19|136.79|139.02|136.62|0
1651569910000|2022-05-03 09:25:10|138.97|136.57|139.52|137.12|139.52|137.12|138.97|136.57|0
1651569920000|2022-05-03 09:25:20|139.63|137.23|139.41|137.01|139.63|137.23|139.41|137.01|0
1651569930000|2022-05-03 09:25:30|139.52|137.12|139.52|137.12|139.52|137.12|139.52|137.12|0
1651569940000|2022-05-03 09:25:40|139.41|137.01|139.52|137.12|139.52|137.12|139.41|137.01|0
1651569950000|2022-05-03 09:25:50|139.19|136.79|139.08|136.68|139.19|136.79|138.97|136.57|0
1651569960000|2022-05-03 09:26:00|138.97|136.57|138.91|136.51|138.97|136.57|138.91|136.51|0
1651569970000|2022-05-03 09:26:10|138.86|136.46|138.75|136.35|138.86|136.46|138.53|136.13|0
1651569980000|2022-05-03 09:26:20|138.86|136.46|138.86|136.46|138.86|136.46|138.86|136.46|0
1651569990000|2022-05-03 09:26:30|138.97|136.57|139.02|136.62|139.02|136.62|138.97|136.57|0
1651570000000|2022-05-03 09:26:40|138.91|136.51|138.53|136.13|138.91|136.51|138.53|136.13|0
1651570010000|2022-05-03 09:26:50|138.59|136.19|138.64|136.24|138.64|136.24|138.59|136.19|0
1651570020000|2022-05-03 09:27:00|138.75|136.35|138.86|136.46|138.91|136.51|138.75|136.35|0
1651570030000|2022-05-03 09:27:10|138.64|136.24|138.69|136.29|138.69|136.29|138.64|136.24|0
1651570040000|2022-05-03 09:27:20|138.75|136.35|138.86|136.46|138.91|136.51|138.75|136.35|0
1651570050000|2022-05-03 09:27:30|138.8|136.4|138.32|135.92|138.8|136.4|138.32|135.92|0
1651570060000|2022-05-03 09:27:40|138.26|135.86|137.99|135.59|138.37|135.97|137.99|135.59|0
1651570070000|2022-05-03 09:27:50|137.88|135.48|137.66|135.26|137.88|135.48|137.45|135.05|0
1651570080000|2022-05-03 09:28:00|137.55|135.15|137.99|135.59|137.99|135.59|137.55|135.15|0
1651570090000|2022-05-03 09:28:10|137.93|135.53|137.99|135.59|137.99|135.59|137.93|135.53|0
1651570100000|2022-05-03 09:28:20|138.04|135.64|138.26|135.86|138.26|135.86|138.04|135.64|0
1651570110000|2022-05-03 09:28:30|138.42|136.02|138.97|136.57|138.97|136.57|138.42|136.02|0
1651570120000|2022-05-03 09:28:40|138.86|136.46|138.53|136.13|138.86|136.46|138.53|136.13|0
1651570130000|2022-05-03 09:28:50|138.58|136.18|138.64|136.24|138.69|136.29|138.58|136.18|0
1651570140000|2022-05-03 09:29:00|138.58|136.18|138.48|136.08|138.58|136.18|138.42|136.02|0
1651570150000|2022-05-03 09:29:10|138.42|136.02|138.31|135.91|138.58|136.18|138.31|135.91|0
1651570160000|2022-05-03 09:29:20|138.26|135.86|138.1|135.7|138.26|135.86|138.1|135.7|0
1651570170000|2022-05-03 09:29:30|138.15|135.75|138.31|135.91|138.31|135.91|138.15|135.75|0
1651570180000|2022-05-03 09:29:40|138.26|135.86|138.26|135.86|138.31|135.91|138.2|135.8|0
1651570190000|2022-05-03 09:29:50|138.37|135.97|138.53|136.13|138.53|136.13|138.31|135.91|0
1651570200000|2022-05-03 09:30:00|138.47|136.07|138.1|135.7|138.58|136.18|138.1|135.7|0
1651570210000|2022-05-03 09:30:10|138.31|135.91|137.93|135.53|138.31|135.91|137.93|135.53|0
1651570220000|2022-05-03 09:30:20|137.77|135.37|137.39|134.99|137.77|135.37|137.39|134.99|0
1651570230000|2022-05-03 09:30:30|137.55|135.15|137.66|135.26|137.77|135.37|137.55|135.15|0
1651570240000|2022-05-03 09:30:40|137.77|135.37|137.93|135.53|137.93|135.53|137.77|135.37|0
1651570250000|2022-05-03 09:30:50|137.99|135.59|137.93|135.53|138.04|135.64|137.93|135.53|0
1651570260000|2022-05-03 09:31:00|137.99|135.59|138.09|135.69|138.09|135.69|137.99|135.59|0
1651570270000|2022-05-03 09:31:10|138.2|135.8|138.09|135.69|138.2|135.8|138.09|135.69|0
1651570280000|2022-05-03 09:31:20|138.2|135.8|138.2|135.8|138.26|135.86|138.2|135.8|0
1651570290000|2022-05-03 09:31:30|138.15|135.75|137.99|135.59|138.2|135.8|137.99|135.59|0
1651570300000|2022-05-03 09:31:40|137.93|135.53|137.99|135.59|137.99|135.59|137.88|135.48|0
1651570310000|2022-05-03 09:31:50|138.04|135.64|138.15|135.75|138.2|135.8|138.04|135.64|0
1651570320000|2022-05-03 09:32:00|138.2|135.8|138.09|135.69|138.2|135.8|138.09|135.69|0
1651570330000|2022-05-03 09:32:10|138.15|135.75|138.09|135.69|138.15|135.75|138.09|135.69|0
1651570350000|2022-05-03 09:32:30|138.2|135.8|138.2|135.8|138.25|135.85|138.09|135.69|0
1651570360000|2022-05-03 09:32:40|138.53|136.13|138.53|136.13|138.64|136.24|138.53|136.13|0
1651570370000|2022-05-03 09:32:50|138.15|135.75|137.98|135.58|138.15|135.75|137.98|135.58|0
1651570380000|2022-05-03 09:33:00|138.04|135.64|137.88|135.48|138.09|135.69|137.88|135.48|0
1651570390000|2022-05-03 09:33:10|137.77|135.37|137.82|135.42|137.82|135.42|137.77|135.37|0
1651570400000|2022-05-03 09:33:20|137.98|135.58|138.2|135.8|138.2|135.8|137.98|135.58|0
1651570410000|2022-05-03 09:33:30|138.31|135.91|138.42|136.02|138.42|136.02|138.31|135.91|0
1651570420000|2022-05-03 09:33:40|138.47|136.07|138.36|135.96|138.47|136.07|138.36|135.96|0
1651570430000|2022-05-03 09:33:50|138.31|135.91|138.36|135.96|138.47|136.07|138.31|135.91|0
1651570440000|2022-05-03 09:34:00|138.42|136.02|138.31|135.91|138.42|136.02|138.31|135.91|0
1651570450000|2022-05-03 09:34:10|137.98|135.58|138.09|135.69|138.09|135.69|137.98|135.58|0
1651570460000|2022-05-03 09:34:20|138.36|135.96|138.53|136.13|138.53|136.13|138.36|135.96|0
1651570470000|2022-05-03 09:34:30|138.42|136.02|138.31|135.91|138.42|136.02|138.31|135.91|0
1651570480000|2022-05-03 09:34:40|138.14|135.74|138.2|135.8|138.2|135.8|138.14|135.74|0
1651570490000|2022-05-03 09:34:50|138.31|135.91|138.42|136.02|138.42|136.02|138.31|135.91|0
1651570500000|2022-05-03 09:35:00|138.64|136.24|138.47|136.07|138.64|136.24|138.47|136.07|0
1651570510000|2022-05-03 09:35:10|138.42|136.02|138.09|135.69|138.42|136.02|137.98|135.58|0
1651570520000|2022-05-03 09:35:20|138.03|135.63|138.03|135.63|138.09|135.69|138.03|135.63|0
1651570530000|2022-05-03 09:35:30|137.98|135.58|137.87|135.47|137.98|135.58|137.87|135.47|0
1651570540000|2022-05-03 09:35:40|137.98|135.58|138.03|135.63|138.03|135.63|137.98|135.58|0
1651570550000|2022-05-03 09:35:50|138.14|135.74|138.14|135.74|138.25|135.85|138.14|135.74|0
1651570560000|2022-05-03 09:36:00|138.25|135.85|138.42|136.02|138.42|136.02|138.25|135.85|0
1651570570000|2022-05-03 09:36:10|138.31|135.91|138.36|135.96|138.42|136.02|138.31|135.91|0
1651570580000|2022-05-03 09:36:20|138.42|136.02|138.53|136.13|138.58|136.18|138.42|136.02|0
1651570590000|2022-05-03 09:36:30|138.69|136.29|138.85|136.45|138.85|136.45|138.69|136.29|0
1651570600000|2022-05-03 09:36:40|138.74|136.34|138.63|136.23|138.74|136.34|138.53|136.13|0
1651570610000|2022-05-03 09:36:50|138.69|136.29|138.74|136.34|138.74|136.34|138.69|136.29|0
1651570620000|2022-05-03 09:37:00|138.8|136.4|138.63|136.23|138.8|136.4|138.63|136.23|0
1651570630000|2022-05-03 09:37:10|138.74|136.34|138.42|136.02|138.74|136.34|138.42|136.02|0
1651570640000|2022-05-03 09:37:20|138.09|135.69|138.42|136.02|138.42|136.02|138.03|135.63|0
1651570650000|2022-05-03 09:37:30|138.31|135.91|138.42|136.02|138.52|136.12|138.31|135.91|0
1651570660000|2022-05-03 09:37:40|138.47|136.07|138.42|136.02|138.47|136.07|138.42|136.02|0
1651570670000|2022-05-03 09:37:50|138.52|136.12|138.52|136.12|138.52|136.12|138.52|136.12|0
1651570680000|2022-05-03 09:38:00|138.47|136.07|138.31|135.91|138.47|136.07|138.31|135.91|0
1651570690000|2022-05-03 09:38:10|138.52|136.12|138.41|136.01|138.52|136.12|138.36|135.96|0
1651570700000|2022-05-03 09:38:20|138.52|136.12|138.41|136.01|138.52|136.12|138.41|136.01|0
1651570710000|2022-05-03 09:38:30|138.47|136.07|138.47|136.07|138.47|136.07|138.36|135.96|0
1651570720000|2022-05-03 09:38:40|138.52|136.12|138.41|136.01|138.58|136.18|138.41|136.01|0
1651570730000|2022-05-03 09:38:50|138.25|135.85|138.14|135.74|138.31|135.91|138.14|135.74|0
1651570740000|2022-05-03 09:39:00|138.2|135.8|137.92|135.52|138.2|135.8|137.92|135.52|0
1651570750000|2022-05-03 09:39:10|138.03|135.63|138.25|135.85|138.25|135.85|138.03|135.63|0
1651570760000|2022-05-03 09:39:20|138.2|135.8|138.31|135.91|138.31|135.91|138.2|135.8|0
1651570770000|2022-05-03 09:39:30|138.36|135.96|138.3|135.9|138.36|135.96|138.3|135.9|0
1651570780000|2022-05-03 09:39:40|138.2|135.8|138.09|135.69|138.3|135.9|138.09|135.69|0
1651570790000|2022-05-03 09:39:50|138.2|135.8|138.3|135.9|138.3|135.9|138.2|135.8|0
1651570800000|2022-05-03 09:40:00|138.25|135.85|138.36|135.96|138.36|135.96|138.25|135.85|0
1651570810000|2022-05-03 09:40:10|138.41|136.01|138.57|136.17|138.57|136.17|138.41|136.01|0
1651570820000|2022-05-03 09:40:20|138.52|136.12|138.57|136.17|138.63|136.23|138.52|136.12|0
1651570830000|2022-05-03 09:40:30|138.52|136.12|138.63|136.23|138.63|136.23|138.52|136.12|0
1651570840000|2022-05-03 09:40:40|138.68|136.28|138.74|136.34|138.74|136.34|138.63|136.23|0
1651570850000|2022-05-03 09:40:50|138.63|136.23|138.68|136.28|138.68|136.28|138.63|136.23|0
1651570860000|2022-05-03 09:41:00|138.63|136.23|138.52|136.12|138.63|136.23|138.52|136.12|0
1651570870000|2022-05-03 09:41:10|138.46|136.06|138.57|136.17|138.57|136.17|138.46|136.06|0
1651570880000|2022-05-03 09:41:20|138.52|136.12|138.46|136.06|138.57|136.17|138.46|136.06|0
1651570890000|2022-05-03 09:41:30|138.41|136.01|138.41|136.01|138.41|136.01|138.41|136.01|0
1651570900000|2022-05-03 09:41:40|138.46|136.06|138.46|136.06|138.46|136.06|138.41|136.01|0
1651570910000|2022-05-03 09:41:50|138.52|136.12|138.41|136.01|138.52|136.12|138.36|135.96|0
1651570920000|2022-05-03 09:42:00|138.46|136.06|138.41|136.01|138.46|136.06|138.41|136.01|0
1651570930000|2022-05-03 09:42:10|138.46|136.06|138.74|136.34|138.74|136.34|138.46|136.06|0
1651570950000|2022-05-03 09:42:30|138.57|136.17|139.07|136.67|139.18|136.78|138.57|136.17|0
1651570960000|2022-05-03 09:42:40|139.18|136.78|139.34|136.94|139.34|136.94|139.18|136.78|0
1651570970000|2022-05-03 09:42:50|139.28|136.88|139.5|137.1|139.5|137.1|139.28|136.88|0
1651570980000|2022-05-03 09:43:00|139.45|137.05|139.28|136.88|139.5|137.1|139.28|136.88|0
1651570990000|2022-05-03 09:43:10|139.34|136.94|139.28|136.88|139.34|136.94|139.23|136.83|0
1651571000000|2022-05-03 09:43:20|139.39|136.99|139.39|136.99|139.45|137.05|139.39|136.99|0
1651571010000|2022-05-03 09:43:30|139.45|137.05|139.77|137.37|139.83|137.43|139.45|137.05|0
1651571020000|2022-05-03 09:43:40|139.83|137.43|139.77|137.37|139.83|137.43|139.72|137.32|0
1651571030000|2022-05-03 09:43:50|139.61|137.21|139.61|137.21|139.61|137.21|139.61|137.21|0
1651571040000|2022-05-03 09:44:00|139.72|137.32|139.83|137.43|139.83|137.43|139.72|137.32|0
1651571050000|2022-05-03 09:44:10|139.94|137.54|139.83|137.43|139.94|137.54|139.83|137.43|0
1651571060000|2022-05-03 09:44:20|139.88|137.48|139.83|137.43|139.94|137.54|139.83|137.43|0
1651571070000|2022-05-03 09:44:30|139.61|137.21|139.61|137.21|139.61|137.21|139.61|137.21|0
1651571080000|2022-05-03 09:44:40|139.72|137.32|139.83|137.43|139.83|137.43|139.72|137.32|0
1651571090000|2022-05-03 09:44:50|139.94|137.54|139.72|137.32|139.94|137.54|139.72|137.32|0
1651571100000|2022-05-03 09:45:00|139.61|137.21|139.72|137.32|139.77|137.37|139.61|137.21|0
1651571110000|2022-05-03 09:45:10|139.77|137.37|139.77|137.37|139.83|137.43|139.72|137.32|0
1651571120000|2022-05-03 09:45:20|139.83|137.43|139.83|137.43|139.88|137.48|139.83|137.43|0
1651571130000|2022-05-03 09:45:30|139.94|137.54|139.99|137.59|139.99|137.59|139.94|137.54|0
1651571140000|2022-05-03 09:45:40|139.94|137.54|139.83|137.43|139.94|137.54|139.83|137.43|0
1651571150000|2022-05-03 09:45:50|139.72|137.32|139.72|137.32|139.72|137.32|139.61|137.21|0
1651571160000|2022-05-03 09:46:00|139.77|137.37|139.83|137.43|139.83|137.43|139.77|137.37|0
1651571170000|2022-05-03 09:46:10|139.99|137.59|140.05|137.65|140.05|137.65|139.99|137.59|0
1651571180000|2022-05-03 09:46:20|139.99|137.59|139.94|137.54|139.99|137.59|139.94|137.54|0
1651571190000|2022-05-03 09:46:30|140.16|137.76|140.43|138.03|140.43|138.03|140.16|137.76|0
1651571200000|2022-05-03 09:46:40|140.6|138.2|140.27|137.87|140.6|138.2|140.21|137.81|0
1651571210000|2022-05-03 09:46:50|140.43|138.03|140.27|137.87|140.54|138.14|140.21|137.81|0
1651571220000|2022-05-03 09:47:00|140.16|137.76|140.21|137.81|140.21|137.81|140.16|137.76|0
1651571230000|2022-05-03 09:47:10|140.38|137.98|140.6|138.2|140.6|138.2|140.38|137.98|0
1651571240000|2022-05-03 09:47:20|140.49|138.09|140.38|137.98|140.49|138.09|140.27|137.87|0
1651571250000|2022-05-03 09:47:30|140.27|137.87|140.16|137.76|140.27|137.87|140.16|137.76|0
1651571260000|2022-05-03 09:47:40|140.27|137.87|140.38|137.98|140.38|137.98|140.27|137.87|0
1651571270000|2022-05-03 09:47:50|140.32|137.92|140.38|137.98|140.38|137.98|140.32|137.92|0
1651571280000|2022-05-03 09:48:00|140.27|137.87|140.38|137.98|140.38|137.98|140.27|137.87|0
1651571290000|2022-05-03 09:48:10|140.49|138.09|140.49|138.09|140.49|138.09|140.38|137.98|0
1651571300000|2022-05-03 09:48:20|140.38|137.98|140.49|138.09|140.49|138.09|140.38|137.98|0
1651571310000|2022-05-03 09:48:30|140.6|138.2|140.65|138.25|140.65|138.25|140.6|138.2|0
1651571320000|2022-05-03 09:48:40|140.71|138.31|140.6|138.2|140.71|138.31|140.6|138.2|0
1651571330000|2022-05-03 09:48:50|140.49|138.09|140.38|137.98|140.49|138.09|140.38|137.98|0
1651571340000|2022-05-03 09:49:00|140.27|137.87|140.38|137.98|140.38|137.98|140.27|137.87|0
1651571350000|2022-05-03 09:49:10|140.27|137.87|140.32|137.92|140.32|137.92|140.27|137.87|0
1651571360000|2022-05-03 09:49:20|140.27|137.87|140.16|137.76|140.27|137.87|140.16|137.76|0
1651571370000|2022-05-03 09:49:30|140.27|137.87|140.27|137.87|140.27|137.87|140.21|137.81|0
1651571380000|2022-05-03 09:49:40|140.21|137.81|140.16|137.76|140.27|137.87|140.16|137.76|0
1651571390000|2022-05-03 09:49:50|140.05|137.65|140.05|137.65|140.05|137.65|140.05|137.65|0
1651571400000|2022-05-03 09:50:00|140.16|137.76|140.05|137.65|140.16|137.76|140.05|137.65|0
1651571410000|2022-05-03 09:50:10|140.1|137.7|140.21|137.81|140.26|137.86|140.1|137.7|0
1651571420000|2022-05-03 09:50:20|140.26|137.86|140.37|137.97|140.37|137.97|140.15|137.75|0
1651571430000|2022-05-03 09:50:30|140.43|138.03|140.43|138.03|140.43|138.03|140.43|138.03|0
1651571440000|2022-05-03 09:50:40|140.37|137.97|140.43|138.03|140.43|138.03|140.37|137.97|0
1651571450000|2022-05-03 09:50:50|140.21|137.81|140.26|137.86|140.26|137.86|140.15|137.75|0
1651571460000|2022-05-03 09:51:00|140.04|137.64|139.99|137.59|140.04|137.64|139.99|137.59|0
1651571470000|2022-05-03 09:51:10|140.04|137.64|140.04|137.64|140.1|137.7|140.04|137.64|0
1651571480000|2022-05-03 09:51:20|139.93|137.53|140.15|137.75|140.15|137.75|139.93|137.53|0
1651571510000|2022-05-03 09:51:50|140.04|137.64|139.93|137.53|140.04|137.64|139.93|137.53|0
1651571520000|2022-05-03 09:52:00|140.04|137.64|139.93|137.53|140.04|137.64|139.93|137.53|0
1651571530000|2022-05-03 09:52:10|139.99|137.59|140.04|137.64|140.04|137.64|139.99|137.59|0
1651571540000|2022-05-03 09:52:20|140.15|137.75|140.1|137.7|140.15|137.75|139.99|137.59|0
1651571550000|2022-05-03 09:52:30|140.04|137.64|139.93|137.53|140.04|137.64|139.93|137.53|0
1651571560000|2022-05-03 09:52:40|139.71|137.31|139.39|136.99|139.71|137.31|139.39|136.99|0
1651571570000|2022-05-03 09:52:50|139.44|137.04|139.55|137.15|139.55|137.15|139.44|137.04|0
1651571580000|2022-05-03 09:53:00|139.49|137.09|139.88|137.48|139.88|137.48|139.49|137.09|0
1651571590000|2022-05-03 09:53:10|139.82|137.42|139.93|137.53|139.93|137.53|139.71|137.31|0
1651571600000|2022-05-03 09:53:20|139.99|137.59|140.04|137.64|140.04|137.64|139.99|137.59|0
1651571610000|2022-05-03 09:53:30|139.93|137.53|139.93|137.53|139.93|137.53|139.93|137.53|0
1651571620000|2022-05-03 09:53:40|139.99|137.59|140.04|137.64|140.04|137.64|139.93|137.53|0
1651571630000|2022-05-03 09:53:50|140.2|137.8|140.26|137.86|140.26|137.86|140.2|137.8|0
1651571640000|2022-05-03 09:54:00|140.15|137.75|140.26|137.86|140.26|137.86|140.15|137.75|0
1651571650000|2022-05-03 09:54:10|140.04|137.64|139.93|137.53|140.04|137.64|139.82|137.42|0
1651571660000|2022-05-03 09:54:20|139.98|137.58|140.09|137.69|140.09|137.69|139.98|137.58|0
1651571670000|2022-05-03 09:54:30|140.04|137.64|139.93|137.53|140.04|137.64|139.93|137.53|0
1651571680000|2022-05-03 09:54:40|140.31|137.91|140.15|137.75|140.31|137.91|140.15|137.75|0
1651571690000|2022-05-03 09:54:50|140.04|137.64|140.15|137.75|140.15|137.75|140.04|137.64|0
1651571700000|2022-05-03 09:55:00|140.31|137.91|140.37|137.97|140.37|137.97|140.31|137.91|0
1651571710000|2022-05-03 09:55:10|140.2|137.8|140.37|137.97|140.42|138.02|140.2|137.8|0
1651571720000|2022-05-03 09:55:20|140.26|137.86|140.42|138.02|140.42|138.02|140.26|137.86|0
1651571730000|2022-05-03 09:55:30|140.48|138.08|140.7|138.3|140.7|138.3|140.48|138.08|0
1651571740000|2022-05-03 09:55:40|140.37|137.97|140.42|138.02|140.48|138.08|140.37|137.97|0
1651571750000|2022-05-03 09:55:50|140.37|137.97|140.59|138.19|140.59|138.19|140.37|137.97|0
1651571760000|2022-05-03 09:56:00|140.42|138.02|140.2|137.8|140.42|138.02|140.09|137.69|0
1651571770000|2022-05-03 09:56:10|140.15|137.75|140.31|137.91|140.31|137.91|140.15|137.75|0
1651571780000|2022-05-03 09:56:20|139.87|137.47|139.87|137.47|140.15|137.75|139.87|137.47|0
1651571790000|2022-05-03 09:56:30|139.82|137.42|139.54|137.14|139.82|137.42|139.54|137.14|0
1651571800000|2022-05-03 09:56:40|139.65|137.25|139.71|137.31|139.71|137.31|139.65|137.25|0
1651571810000|2022-05-03 09:56:50|139.76|137.36|139.71|137.31|139.76|137.36|139.6|137.2|0
1651571820000|2022-05-03 09:57:00|139.65|137.25|139.6|137.2|139.65|137.25|139.6|137.2|0
1651571830000|2022-05-03 09:57:10|139.65|137.25|139.65|137.25|139.65|137.25|139.6|137.2|0
1651571840000|2022-05-03 09:57:20|139.27|136.87|139.32|136.92|139.32|136.92|139.27|136.87|0
1651571850000|2022-05-03 09:57:30|139.27|136.87|139.43|137.03|139.43|137.03|139.27|136.87|0
1651571860000|2022-05-03 09:57:40|139.49|137.09|139.21|136.81|139.54|137.14|139.21|136.81|0
1651571870000|2022-05-03 09:57:50|139.27|136.87|139.05|136.65|139.27|136.87|139.05|136.65|0
1651571880000|2022-05-03 09:58:00|139.16|136.76|139.49|137.09|139.49|137.09|139.16|136.76|0
1651571890000|2022-05-03 09:58:10|139.54|137.14|139.82|137.42|139.82|137.42|139.54|137.14|0
1651571900000|2022-05-03 09:58:20|140.04|137.64|139.87|137.47|140.04|137.64|139.87|137.47|0
1651571910000|2022-05-03 09:58:30|139.93|137.53|139.82|137.42|139.93|137.53|139.82|137.42|0
1651571920000|2022-05-03 09:58:40|139.87|137.47|139.82|137.42|139.87|137.47|139.82|137.42|0
1651571930000|2022-05-03 09:58:50|139.76|137.36|139.43|137.03|139.76|137.36|139.43|137.03|0
1651571940000|2022-05-03 09:59:00|139.49|137.09|139.49|137.09|139.49|137.09|139.49|137.09|0
1651571950000|2022-05-03 09:59:10|139.43|137.03|139.43|137.03|139.43|137.03|139.43|137.03|0
1651571960000|2022-05-03 09:59:20|139.49|137.09|139.71|137.31|139.71|137.31|139.49|137.09|0
1651571970000|2022-05-03 09:59:30|139.6|137.2|139.54|137.14|139.65|137.25|139.54|137.14|0
1651571980000|2022-05-03 09:59:40|139.6|137.2|139.6|137.2|139.65|137.25|139.6|137.2|0
1651571990000|2022-05-03 09:59:50|139.54|137.14|139.65|137.25|139.65|137.25|139.54|137.14|0
1651572000000|2022-05-03 10:00:00|139.71|137.31|139.93|137.53|139.93|137.53|139.71|137.31|0
1651572010000|2022-05-03 10:00:10|140.04|137.64|140.04|137.64|140.04|137.64|140.04|137.64|0
1651572020000|2022-05-03 10:00:20|139.98|137.58|140.15|137.75|140.15|137.75|139.98|137.58|0
1651572030000|2022-05-03 10:00:30|140.09|137.69|139.93|137.53|140.09|137.69|139.93|137.53|0
1651572040000|2022-05-03 10:00:40|139.98|137.58|139.82|137.42|140.04|137.64|139.82|137.42|0
1651572050000|2022-05-03 10:00:50|139.54|137.14|139.43|137.03|139.54|137.14|139.43|137.03|0
1651572060000|2022-05-03 10:01:00|139.6|137.2|139.65|137.25|139.65|137.25|139.6|137.2|0
1651572070000|2022-05-03 10:01:10|139.71|137.31|139.54|137.14|139.71|137.31|139.54|137.14|0
1651572080000|2022-05-03 10:01:20|139.43|137.03|139.38|136.98|139.43|137.03|139.38|136.98|0
1651572090000|2022-05-03 10:01:30|139.32|136.92|139.43|137.03|139.49|137.09|139.21|136.81|0
1651572100000|2022-05-03 10:01:40|139.38|136.98|139.54|137.14|139.54|137.14|139.38|136.98|0
1651572110000|2022-05-03 10:01:50|139.65|137.25|139.65|137.25|139.82|137.42|139.65|137.25|0
1651572120000|2022-05-03 10:02:00|139.82|137.42|139.87|137.47|139.98|137.58|139.82|137.42|0
1651572130000|2022-05-03 10:02:10|139.93|137.53|139.76|137.36|139.93|137.53|139.76|137.36|0
1651572140000|2022-05-03 10:02:20|139.82|137.42|139.82|137.42|139.82|137.42|139.76|137.36|0
1651572150000|2022-05-03 10:02:30|139.76|137.36|139.82|137.42|139.82|137.42|139.76|137.36|0
1651572160000|2022-05-03 10:02:40|139.76|137.36|139.98|137.58|140.03|137.63|139.76|137.36|0
1651572170000|2022-05-03 10:02:50|139.92|137.52|140.31|137.91|140.31|137.91|139.92|137.52|0
1651572180000|2022-05-03 10:03:00|140.14|137.74|140.36|137.96|140.36|137.96|140.14|137.74|0
1651572190000|2022-05-03 10:03:10|140.47|138.07|140.14|137.74|140.47|138.07|140.14|137.74|0
1651572200000|2022-05-03 10:03:20|140.2|137.8|140.2|137.8|140.2|137.8|140.2|137.8|0
1651572210000|2022-05-03 10:03:30|140.25|137.85|140.36|137.96|140.36|137.96|140.2|137.8|0
1651572220000|2022-05-03 10:03:40|140.58|138.18|140.53|138.13|140.58|138.18|140.36|137.96|0
1651572230000|2022-05-03 10:03:50|140.42|138.02|140.64|138.24|140.64|138.24|140.42|138.02|0
1651572240000|2022-05-03 10:04:00|140.47|138.07|140.53|138.13|140.64|138.24|140.47|138.07|0
1651572250000|2022-05-03 10:04:10|140.47|138.07|140.53|138.13|140.53|138.13|140.47|138.07|0
1651572260000|2022-05-03 10:04:20|140.42|138.02|140.42|138.02|140.58|138.18|140.42|138.02|0
1651572270000|2022-05-03 10:04:30|140.47|138.07|140.53|138.13|140.53|138.13|140.42|138.02|0
1651572280000|2022-05-03 10:04:40|140.36|137.96|140.25|137.85|140.36|137.96|140.25|137.85|0
1651572290000|2022-05-03 10:04:50|140.41|138.01|140.41|138.01|140.41|138.01|140.41|138.01|0
1651572300000|2022-05-03 10:05:00|140.36|137.96|140.36|137.96|140.47|138.07|140.36|137.96|0
1651572310000|2022-05-03 10:05:10|140.3|137.9|140.14|137.74|140.3|137.9|140.14|137.74|0
1651572320000|2022-05-03 10:05:20|139.87|137.47|139.81|137.41|139.92|137.52|139.81|137.41|0
1651572330000|2022-05-03 10:05:30|139.87|137.47|139.92|137.52|139.98|137.58|139.87|137.47|0
1651572340000|2022-05-03 10:05:40|139.81|137.41|139.81|137.41|139.87|137.47|139.81|137.41|0
1651572350000|2022-05-03 10:05:50|139.76|137.36|139.92|137.52|139.92|137.52|139.76|137.36|0
1651572360000|2022-05-03 10:06:00|139.7|137.3|139.65|137.25|139.7|137.3|139.65|137.25|0
1651572370000|2022-05-03 10:06:10|139.48|137.08|139.59|137.19|139.59|137.19|139.48|137.08|0
1651572380000|2022-05-03 10:06:20|139.54|137.14|139.54|137.14|139.54|137.14|139.54|137.14|0
1651572390000|2022-05-03 10:06:30|139.48|137.08|139.37|136.97|139.48|137.08|139.37|136.97|0
1651572400000|2022-05-03 10:06:40|139.43|137.03|139.48|137.08|139.54|137.14|139.43|137.03|0
1651572410000|2022-05-03 10:06:50|139.43|137.03|139.7|137.3|139.7|137.3|139.43|137.03|0
1651572420000|2022-05-03 10:07:00|139.26|136.86|139.26|136.86|139.26|136.86|139.15|136.75|0
1651572430000|2022-05-03 10:07:10|139.21|136.81|139.05|136.65|139.21|136.81|139.05|136.65|0
1651572440000|2022-05-03 10:07:20|139.1|136.7|139.15|136.75|139.15|136.75|139.1|136.7|0
1651572450000|2022-05-03 10:07:30|139.04|136.64|138.83|136.43|139.04|136.64|138.83|136.43|0
1651572460000|2022-05-03 10:07:40|138.77|136.37|139.04|136.64|139.04|136.64|138.77|136.37|0
1651572470000|2022-05-03 10:07:50|138.94|136.54|138.94|136.54|138.94|136.54|138.88|136.48|0
1651572480000|2022-05-03 10:08:00|138.99|136.59|139.15|136.75|139.15|136.75|138.99|136.59|0
1651572490000|2022-05-03 10:08:10|139.21|136.81|139.21|136.81|139.21|136.81|139.21|136.81|0
1651572500000|2022-05-03 10:08:20|139.15|136.75|139.32|136.92|139.37|136.97|139.15|136.75|0
1651572510000|2022-05-03 10:08:30|139.37|136.97|139.48|137.08|139.48|137.08|139.37|136.97|0
1651572520000|2022-05-03 10:08:40|139.37|136.97|139.31|136.91|139.37|136.97|139.31|136.91|0
1651572530000|2022-05-03 10:08:50|139.42|137.02|139.37|136.97|139.42|137.02|139.37|136.97|0
1651572540000|2022-05-03 10:09:00|139.26|136.86|139.31|136.91|139.31|136.91|139.26|136.86|0
1651572550000|2022-05-03 10:09:10|139.26|136.86|139.59|137.19|139.59|137.19|139.26|136.86|0
1651572560000|2022-05-03 10:09:20|139.53|137.13|139.53|137.13|139.53|137.13|139.48|137.08|0
1651572570000|2022-05-03 10:09:30|139.59|137.19|139.37|136.97|139.59|137.19|139.37|136.97|0
1651572580000|2022-05-03 10:09:40|139.48|137.08|139.48|137.08|139.48|137.08|139.42|137.02|0
1651572600000|2022-05-03 10:10:00|139.42|137.02|139.59|137.19|139.59|137.19|139.42|137.02|0
1651572610000|2022-05-03 10:10:10|139.26|136.86|139.37|136.97|139.37|136.97|139.26|136.86|0
1651572620000|2022-05-03 10:10:20|139.31|136.91|138.61|136.21|139.31|136.91|138.61|136.21|0
1651572630000|2022-05-03 10:10:30|138.82|136.42|138.82|136.42|138.82|136.42|138.82|136.42|0
1651572640000|2022-05-03 10:10:40|138.93|136.53|138.99|136.59|139.04|136.64|138.93|136.53|0
1651572650000|2022-05-03 10:10:50|138.93|136.53|138.93|136.53|138.93|136.53|138.82|136.42|0
1651572660000|2022-05-03 10:11:00|138.88|136.48|138.88|136.48|138.88|136.48|138.88|136.48|0
1651572670000|2022-05-03 10:11:10|139.04|136.64|139.15|136.75|139.2|136.8|139.04|136.64|0
1651572680000|2022-05-03 10:11:20|139.2|136.8|138.98|136.58|139.2|136.8|138.98|136.58|0
1651572690000|2022-05-03 10:11:30|138.82|136.42|138.88|136.48|138.88|136.48|138.71|136.31|0
1651572700000|2022-05-03 10:11:40|138.71|136.31|138.6|136.2|138.71|136.31|138.6|136.2|0
1651572710000|2022-05-03 10:11:50|138.28|135.88|138.28|135.88|138.28|135.88|138.17|135.77|0
1651572720000|2022-05-03 10:12:00|138.17|135.77|138.22|135.82|138.28|135.88|138.17|135.77|0
1651572730000|2022-05-03 10:12:10|138.39|135.99|138.5|136.1|138.6|136.2|138.39|135.99|0
1651572740000|2022-05-03 10:12:20|138.44|136.04|138.44|136.04|138.44|136.04|138.39|135.99|0
1651572750000|2022-05-03 10:12:30|138.39|135.99|138.77|136.37|138.77|136.37|138.39|135.99|0
1651572760000|2022-05-03 10:12:40|138.71|136.31|138.82|136.42|138.87|136.47|138.71|136.31|0
1651572770000|2022-05-03 10:12:50|138.87|136.47|139.15|136.75|139.15|136.75|138.87|136.47|0
1651572780000|2022-05-03 10:13:00|139.04|136.64|138.98|136.58|139.04|136.64|138.98|136.58|0
1651572790000|2022-05-03 10:13:10|138.93|136.53|139.15|136.75|139.2|136.8|138.93|136.53|0
1651572800000|2022-05-03 10:13:20|139.26|136.86|139.26|136.86|139.31|136.91|139.26|136.86|0
1651572810000|2022-05-03 10:13:30|139.48|137.08|139.48|137.08|139.48|137.08|139.42|137.02|0
1651572820000|2022-05-03 10:13:40|139.59|137.19|139.64|137.24|139.7|137.3|139.59|137.19|0
1651572830000|2022-05-03 10:13:50|139.59|137.19|139.59|137.19|139.59|137.19|139.59|137.19|0
1651572840000|2022-05-03 10:14:00|139.53|137.13|139.48|137.08|139.59|137.19|139.48|137.08|0
1651572850000|2022-05-03 10:14:10|139.59|137.19|139.81|137.41|139.81|137.41|139.59|137.19|0
1651572860000|2022-05-03 10:14:20|139.75|137.35|140.08|137.68|140.08|137.68|139.75|137.35|0
1651572870000|2022-05-03 10:14:30|140.02|137.62|139.91|137.51|140.02|137.62|139.91|137.51|0
1651572880000|2022-05-03 10:14:40|139.81|137.41|139.64|137.24|139.81|137.41|139.64|137.24|0
1651572890000|2022-05-03 10:14:50|139.7|137.3|139.7|137.3|139.7|137.3|139.7|137.3|0
1651572900000|2022-05-03 10:15:00|139.64|137.24|139.53|137.13|139.64|137.24|139.53|137.13|0
1651572910000|2022-05-03 10:15:10|139.59|137.19|139.59|137.19|139.59|137.19|139.59|137.19|0
1651572920000|2022-05-03 10:15:20|139.69|137.29|139.86|137.46|139.91|137.51|139.69|137.29|0
1651572930000|2022-05-03 10:15:30|139.91|137.51|139.8|137.4|139.91|137.51|139.8|137.4|0
1651572940000|2022-05-03 10:15:40|139.69|137.29|139.69|137.29|139.69|137.29|139.69|137.29|0
1651572950000|2022-05-03 10:15:50|139.75|137.35|139.69|137.29|139.75|137.35|139.69|137.29|0
1651572960000|2022-05-03 10:16:00|139.75|137.35|139.58|137.18|139.75|137.35|139.58|137.18|0
1651572970000|2022-05-03 10:16:10|139.48|137.08|139.58|137.18|139.58|137.18|139.42|137.02|0
1651572980000|2022-05-03 10:16:20|139.47|137.07|139.26|136.86|139.47|137.07|139.26|136.86|0
1651572990000|2022-05-03 10:16:30|139.2|136.8|139.26|136.86|139.26|136.86|139.15|136.75|0
1651573000000|2022-05-03 10:16:40|139.2|136.8|139.15|136.75|139.2|136.8|139.15|136.75|0
1651573010000|2022-05-03 10:16:50|139.2|136.8|139.2|136.8|139.2|136.8|139.15|136.75|0
1651573020000|2022-05-03 10:17:00|139.15|136.75|139.15|136.75|139.15|136.75|139.04|136.64|0
1651573030000|2022-05-03 10:17:10|139.09|136.69|139.26|136.86|139.26|136.86|139.09|136.69|0
1651573050000|2022-05-03 10:17:30|139.31|136.91|139.15|136.75|139.31|136.91|139.09|136.69|0
1651573060000|2022-05-03 10:17:40|139.25|136.85|139.2|136.8|139.25|136.85|139.2|136.8|0
1651573070000|2022-05-03 10:17:50|139.09|136.69|139.04|136.64|139.09|136.69|139.04|136.64|0
1651573080000|2022-05-03 10:18:00|138.98|136.58|139.04|136.64|139.04|136.64|138.98|136.58|0
1651573090000|2022-05-03 10:18:10|138.71|136.31|138.71|136.31|138.71|136.31|138.71|136.31|0
1651573100000|2022-05-03 10:18:20|138.82|136.42|138.6|136.2|138.82|136.42|138.54|136.14|0
1651573110000|2022-05-03 10:18:30|138.54|136.14|138.6|136.2|138.71|136.31|138.54|136.14|0
1651573120000|2022-05-03 10:18:40|138.54|136.14|138.54|136.14|138.54|136.14|138.49|136.09|0
1651573130000|2022-05-03 10:18:50|138.49|136.09|138.6|136.2|138.6|136.2|138.49|136.09|0
1651573140000|2022-05-03 10:19:00|138.65|136.25|138.71|136.31|138.71|136.31|138.65|136.25|0
1651573150000|2022-05-03 10:19:10|138.76|136.36|138.82|136.42|138.82|136.42|138.71|136.31|0
1651573160000|2022-05-03 10:19:20|138.6|136.2|138.49|136.09|138.6|136.2|138.49|136.09|0
1651573170000|2022-05-03 10:19:30|138.43|136.03|138.27|135.87|138.43|136.03|138.27|135.87|0
1651573180000|2022-05-03 10:19:40|138.16|135.76|138.16|135.76|138.16|135.76|138.16|135.76|0
1651573190000|2022-05-03 10:19:50|138.11|135.71|138.16|135.76|138.16|135.76|138.11|135.71|0
1651573200000|2022-05-03 10:20:00|138.05|135.65|138.05|135.65|138.05|135.65|138.05|135.65|0
1651573210000|2022-05-03 10:20:10|137.73|135.33|137.84|135.44|137.84|135.44|137.67|135.27|0
1651573220000|2022-05-03 10:20:20|137.73|135.33|137.73|135.33|137.73|135.33|137.62|135.22|0
1651573230000|2022-05-03 10:20:30|137.62|135.22|137.62|135.22|137.73|135.33|137.51|135.11|0
1651573240000|2022-05-03 10:20:40|137.78|135.38|137.67|135.27|137.78|135.38|137.67|135.27|0
1651573250000|2022-05-03 10:20:50|137.62|135.22|137.51|135.11|137.67|135.27|137.51|135.11|0
1651573260000|2022-05-03 10:21:00|137.4|135|137.62|135.22|137.62|135.22|137.4|135|0
1651573270000|2022-05-03 10:21:10|137.67|135.27|137.67|135.27|137.67|135.27|137.67|135.27|0
1651573280000|2022-05-03 10:21:20|137.62|135.22|137.51|135.11|137.62|135.22|137.51|135.11|0
1651573290000|2022-05-03 10:21:30|137.56|135.16|137.51|135.11|137.56|135.16|137.51|135.11|0
1651573300000|2022-05-03 10:21:40|137.45|135.05|137.62|135.22|137.62|135.22|137.45|135.05|0
1651573310000|2022-05-03 10:21:50|137.73|135.33|137.51|135.11|137.73|135.33|137.51|135.11|0
1651573320000|2022-05-03 10:22:00|137.18|134.78|136.75|134.35|137.29|134.89|136.64|134.24|0
1651573330000|2022-05-03 10:22:10|136.69|134.29|136.64|134.24|136.69|134.29|136.37|133.97|0
1651573340000|2022-05-03 10:22:20|136.97|134.57|136.86|134.46|136.97|134.57|136.86|134.46|0
1651573350000|2022-05-03 10:22:30|136.91|134.51|137.34|134.94|137.34|134.94|136.91|134.51|0
1651573360000|2022-05-03 10:22:40|137.4|135|137.07|134.67|137.4|135|137.07|134.67|0
1651573370000|2022-05-03 10:22:50|137.13|134.73|137.51|135.11|137.51|135.11|137.13|134.73|0
1651573380000|2022-05-03 10:23:00|137.4|135|137.51|135.11|137.51|135.11|137.4|135|0
1651573390000|2022-05-03 10:23:10|137.45|135.05|137.29|134.89|137.45|135.05|137.29|134.89|0
1651573400000|2022-05-03 10:23:20|136.97|134.57|136.91|134.51|136.97|134.57|136.91|134.51|0
1651573410000|2022-05-03 10:23:30|136.75|134.35|136.32|133.92|136.75|134.35|136.32|133.92|0
1651573420000|2022-05-03 10:23:40|136.42|134.02|136.21|133.81|136.53|134.13|136.21|133.81|0
1651573430000|2022-05-03 10:23:50|136.26|133.86|136.26|133.86|136.26|133.86|136.26|133.86|0
1651573440000|2022-05-03 10:24:00|136.48|134.08|136.53|134.13|136.64|134.24|136.48|134.08|0
1651573450000|2022-05-03 10:24:10|136.15|133.75|136.1|133.7|136.21|133.81|136.1|133.7|0
1651573460000|2022-05-03 10:24:20|136.21|133.81|136.21|133.81|136.21|133.81|136.21|133.81|0
1651573470000|2022-05-03 10:24:30|136.32|133.92|136.69|134.29|136.69|134.29|136.32|133.92|0
1651573480000|2022-05-03 10:24:40|136.58|134.18|136.75|134.35|136.75|134.35|136.58|134.18|0
1651573490000|2022-05-03 10:24:50|136.69|134.29|136.64|134.24|136.75|134.35|136.64|134.24|0
1651573500000|2022-05-03 10:25:00|136.37|133.97|136.48|134.08|136.48|134.08|136.37|133.97|0
1651573510000|2022-05-03 10:25:10|136.37|133.97|136.32|133.92|136.48|134.08|136.32|133.92|0
1651573520000|2022-05-03 10:25:20|136.37|133.97|136.53|134.13|136.53|134.13|136.37|133.97|0
1651573530000|2022-05-03 10:25:30|136.58|134.18|136.64|134.24|136.64|134.24|136.53|134.13|0
1651573540000|2022-05-03 10:25:40|136.58|134.18|136.42|134.02|136.58|134.18|136.42|134.02|0
1651573550000|2022-05-03 10:25:50|136.37|133.97|136.21|133.81|136.37|133.97|136.21|133.81|0
1651573560000|2022-05-03 10:26:00|135.99|133.59|135.45|133.05|135.99|133.59|135.45|133.05|0
1651573570000|2022-05-03 10:26:10|135.02|132.62|135.18|132.78|135.35|132.95|135.02|132.62|0
1651573580000|2022-05-03 10:26:20|135.35|132.95|135.35|132.95|135.35|132.95|135.35|132.95|0
1651573590000|2022-05-03 10:26:30|135.4|133|135.35|132.95|135.45|133.05|135.35|132.95|0
1651573600000|2022-05-03 10:26:40|135.45|133.05|135.13|132.73|135.45|133.05|135.13|132.73|0
1651573610000|2022-05-03 10:26:50|134.92|132.52|134.59|132.19|134.97|132.57|134.59|132.19|0
1651573620000|2022-05-03 10:27:00|134.54|132.14|134.59|132.19|134.75|132.35|134.49|132.09|0
1651573630000|2022-05-03 10:27:10|134.38|131.98|134.49|132.09|134.49|132.09|134.38|131.98|0
1651573640000|2022-05-03 10:27:20|134.7|132.3|134.43|132.03|134.7|132.3|134.38|131.98|0
1651573650000|2022-05-03 10:27:30|134.27|131.87|133.95|131.55|134.27|131.87|133.53|131.13|0
1651573660000|2022-05-03 10:27:40|134.27|131.87|134.17|131.77|134.38|131.98|134.06|131.66|0
1651573670000|2022-05-03 10:27:50|134.49|132.09|133.95|131.55|134.59|132.19|133.85|131.45|0
1651573680000|2022-05-03 10:28:00|134.17|131.77|134.7|132.3|134.7|132.3|134.17|131.77|0
1651573690000|2022-05-03 10:28:10|134.54|132.14|134.38|131.98|134.59|132.19|134.38|131.98|0
1651573700000|2022-05-03 10:28:20|134.27|131.87|134.38|131.98|134.38|131.98|134.27|131.87|0
1651573710000|2022-05-03 10:28:30|134.49|132.09|134.49|132.09|134.49|132.09|134.38|131.98|0
1651573720000|2022-05-03 10:28:40|134.54|132.14|134.43|132.03|134.59|132.19|134.43|132.03|0
1651573730000|2022-05-03 10:28:50|134.59|132.19|134.49|132.09|134.59|132.19|134.38|131.98|0
1651573740000|2022-05-03 10:29:00|134.54|132.14|134.38|131.98|134.54|132.14|134.38|131.98|0
1651573750000|2022-05-03 10:29:10|134.27|131.87|134.16|131.76|134.27|131.87|134.06|131.66|0
1651573760000|2022-05-03 10:29:20|134.32|131.92|134.16|131.76|134.38|131.98|134.16|131.76|0
1651573770000|2022-05-03 10:29:30|133.95|131.55|134.06|131.66|134.06|131.66|133.95|131.55|0
1651573780000|2022-05-03 10:29:40|133.95|131.55|134.06|131.66|134.06|131.66|133.95|131.55|0
1651573790000|2022-05-03 10:29:50|134.27|131.87|134.22|131.82|134.27|131.87|134.22|131.82|0
1651573800000|2022-05-03 10:30:00|134.06|131.66|133.95|131.55|134.06|131.66|133.95|131.55|0
1651573810000|2022-05-03 10:30:10|134|131.6|134|131.6|134.06|131.66|134|131.6|0
1651573820000|2022-05-03 10:30:20|134.16|131.76|134.16|131.76|134.27|131.87|134.16|131.76|0
1651573830000|2022-05-03 10:30:30|134.06|131.66|134.06|131.66|134.11|131.71|134.06|131.66|0
1651573840000|2022-05-03 10:30:40|134.11|131.71|133.63|131.23|134.11|131.71|133.52|131.12|0
1651573850000|2022-05-03 10:30:50|133.79|131.39|133.42|131.02|133.89|131.49|133.42|131.02|0
1651573860000|2022-05-03 10:31:00|133.26|130.86|132.57|130.17|133.26|130.86|132.57|130.17|0
1651573870000|2022-05-03 10:31:10|132.67|130.27|132.57|130.17|132.67|130.27|132.57|130.17|0
1651573880000|2022-05-03 10:31:20|132.46|130.06|132.04|129.64|132.46|130.06|131.93|129.53|0
1651573890000|2022-05-03 10:31:30|132.35|129.95|132.14|129.74|132.35|129.95|132.14|129.74|0
1651573900000|2022-05-03 10:31:40|132.04|129.64|132.25|129.85|132.25|129.85|132.04|129.64|0
1651573910000|2022-05-03 10:31:50|132.14|129.74|132.46|130.06|132.46|130.06|132.14|129.74|0
1651573920000|2022-05-03 10:32:00|132.35|129.95|132.04|129.64|132.35|129.95|132.04|129.64|0
1651573930000|2022-05-03 10:32:10|132.14|129.74|132.57|130.17|132.57|130.17|132.14|129.74|0
1651573940000|2022-05-03 10:32:20|132.46|130.06|132.67|130.27|132.67|130.27|132.4|130|0
1651573950000|2022-05-03 10:32:30|133.04|130.64|133.1|130.7|133.1|130.7|133.04|130.64|0
1651573960000|2022-05-03 10:32:40|132.99|130.59|133.1|130.7|133.1|130.7|132.99|130.59|0
1651573970000|2022-05-03 10:32:50|133.2|130.8|133.2|130.8|133.2|130.8|133.2|130.8|0
1651573980000|2022-05-03 10:33:00|133.04|130.64|133.2|130.8|133.2|130.8|133.04|130.64|0
1651573990000|2022-05-03 10:33:10|133.1|130.7|133.1|130.7|133.2|130.8|133.1|130.7|0
1651574000000|2022-05-03 10:33:20|133.15|130.75|133.31|130.91|133.31|130.91|133.15|130.75|0
1651574010000|2022-05-03 10:33:30|133.52|131.12|133.31|130.91|133.52|131.12|133.31|130.91|0
1651574020000|2022-05-03 10:33:40|133.41|131.01|133.36|130.96|133.41|131.01|133.36|130.96|0
1651574030000|2022-05-03 10:33:50|133.41|131.01|133.1|130.7|133.41|131.01|133.1|130.7|0
1651574040000|2022-05-03 10:34:00|133.04|130.64|132.99|130.59|133.04|130.64|132.99|130.59|0
1651574060000|2022-05-03 10:34:20|133.2|130.8|133.2|130.8|133.2|130.8|132.93|130.53|0
1651574070000|2022-05-03 10:34:30|133.41|131.01|133.36|130.96|133.52|131.12|133.36|130.96|0
1651574080000|2022-05-03 10:34:40|133.31|130.91|133.36|130.96|133.36|130.96|133.31|130.91|0
1651574090000|2022-05-03 10:34:50|133.31|130.91|133.41|131.01|133.41|131.01|133.31|130.91|0
1651574100000|2022-05-03 10:35:00|133.52|131.12|133.57|131.17|133.63|131.23|133.52|131.12|0
1651574110000|2022-05-03 10:35:10|133.63|131.23|133.57|131.17|133.68|131.28|133.52|131.12|0
1651574120000|2022-05-03 10:35:20|133.63|131.23|133.46|131.06|133.63|131.23|133.41|131.01|0
1651574130000|2022-05-03 10:35:30|133.57|131.17|133.41|131.01|133.57|131.17|133.41|131.01|0
1651574140000|2022-05-03 10:35:40|133.36|130.96|133.25|130.85|133.36|130.96|133.25|130.85|0
1651574150000|2022-05-03 10:35:50|133.2|130.8|132.99|130.59|133.2|130.8|132.99|130.59|0
1651574160000|2022-05-03 10:36:00|132.67|130.27|132.67|130.27|132.67|130.27|132.67|130.27|0
1651574170000|2022-05-03 10:36:10|132.93|130.53|133.09|130.69|133.09|130.69|132.93|130.53|0
1651574180000|2022-05-03 10:36:20|132.99|130.59|133.04|130.64|133.04|130.64|132.99|130.59|0
1651574190000|2022-05-03 10:36:30|132.99|130.59|133.09|130.69|133.09|130.69|132.88|130.48|0
1651574200000|2022-05-03 10:36:40|133.2|130.8|133.31|130.91|133.41|131.01|133.2|130.8|0
1651574210000|2022-05-03 10:36:50|133.25|130.85|133.25|130.85|133.31|130.91|133.2|130.8|0
1651574220000|2022-05-03 10:37:00|133.41|131.01|133.62|131.22|133.62|131.22|133.41|131.01|0
1651574230000|2022-05-03 10:37:10|133.78|131.38|133.73|131.33|133.78|131.38|133.73|131.33|0
1651574240000|2022-05-03 10:37:20|133.78|131.38|133.78|131.38|133.84|131.44|133.78|131.38|0
1651574250000|2022-05-03 10:37:30|133.84|131.44|133.57|131.17|133.84|131.44|133.57|131.17|0
1651574260000|2022-05-03 10:37:40|133.68|131.28|133.73|131.33|134.05|131.65|133.68|131.28|0
1651574270000|2022-05-03 10:37:50|133.68|131.28|133.78|131.38|133.84|131.44|133.68|131.28|0
1651574280000|2022-05-03 10:38:00|133.73|131.33|133.78|131.38|133.78|131.38|133.68|131.28|0
1651574290000|2022-05-03 10:38:10|133.94|131.54|133.94|131.54|133.94|131.54|133.94|131.54|0
1651574300000|2022-05-03 10:38:20|134.16|131.76|133.73|131.33|134.16|131.76|133.73|131.33|0
1651574310000|2022-05-03 10:38:30|133.84|131.44|133.94|131.54|133.94|131.54|133.78|131.38|0
1651574320000|2022-05-03 10:38:40|133.84|131.44|133.84|131.44|133.84|131.44|133.73|131.33|0
1651574330000|2022-05-03 10:38:50|133.94|131.54|133.94|131.54|134.16|131.76|133.94|131.54|0
1651574340000|2022-05-03 10:39:00|133.62|131.22|133.84|131.44|133.84|131.44|133.62|131.22|0
1651574350000|2022-05-03 10:39:10|133.62|131.22|133.62|131.22|133.84|131.44|133.62|131.22|0
1651574360000|2022-05-03 10:39:20|133.41|131.01|133.41|131.01|133.46|131.06|133.41|131.01|0
1651574370000|2022-05-03 10:39:30|133.3|130.9|133.3|130.9|133.3|130.9|133.09|130.69|0
1651574380000|2022-05-03 10:39:40|133.41|131.01|133.3|130.9|133.41|131.01|133.25|130.85|0
1651574390000|2022-05-03 10:39:50|133.41|131.01|133.2|130.8|133.41|131.01|133.2|130.8|0
1651574400000|2022-05-03 10:40:00|133.3|130.9|133.35|130.95|133.35|130.95|133.3|130.9|0
1651574410000|2022-05-03 10:40:10|133.41|131.01|133.46|131.06|133.52|131.12|133.41|131.01|0
1651574420000|2022-05-03 10:40:20|133.41|131.01|133.3|130.9|133.52|131.12|133.3|130.9|0
1651574430000|2022-05-03 10:40:30|133.03|130.63|133.2|130.8|133.2|130.8|133.03|130.63|0
1651574440000|2022-05-03 10:40:40|133.14|130.74|133.03|130.63|133.14|130.74|132.98|130.58|0
1651574450000|2022-05-03 10:40:50|132.77|130.37|132.5|130.1|132.77|130.37|132.5|130.1|0
1651574460000|2022-05-03 10:41:00|132.61|130.21|132.77|130.37|132.77|130.37|132.56|130.16|0
1651574470000|2022-05-03 10:41:10|132.82|130.42|132.88|130.48|132.88|130.48|132.61|130.21|0
1651574480000|2022-05-03 10:41:20|132.98|130.58|132.98|130.58|132.98|130.58|132.93|130.53|0
1651574490000|2022-05-03 10:41:30|132.93|130.53|132.72|130.32|132.93|130.53|132.72|130.32|0
1651574500000|2022-05-03 10:41:40|132.66|130.26|132.66|130.26|132.66|130.26|132.61|130.21|0
1651574510000|2022-05-03 10:41:50|132.61|130.21|132.35|129.95|132.61|130.21|132.35|129.95|0
1651574520000|2022-05-03 10:42:00|132.24|129.84|132.08|129.68|132.4|130|132.08|129.68|0
1651574530000|2022-05-03 10:42:10|132.03|129.63|131.82|129.42|132.03|129.63|131.82|129.42|0
1651574540000|2022-05-03 10:42:20|131.71|129.31|132.03|129.63|132.03|129.63|131.71|129.31|0
1651574550000|2022-05-03 10:42:30|131.87|129.47|132.03|129.63|132.03|129.63|131.87|129.47|0
1651574560000|2022-05-03 10:42:40|132.13|129.73|132.13|129.73|132.18|129.78|132.13|129.73|0
1651574570000|2022-05-03 10:42:50|132.18|129.78|131.82|129.42|132.18|129.78|131.82|129.42|0
1651574580000|2022-05-03 10:43:00|131.76|129.36|131.71|129.31|131.76|129.36|131.71|129.31|0
1651574590000|2022-05-03 10:43:10|131.76|129.36|131.71|129.31|131.82|129.42|131.71|129.31|0
1651574600000|2022-05-03 10:43:20|131.82|129.42|131.82|129.42|131.82|129.42|131.71|129.31|0
1651574610000|2022-05-03 10:43:30|131.76|129.36|131.71|129.31|131.76|129.36|131.66|129.26|0
1651574620000|2022-05-03 10:43:40|131.87|129.47|132.03|129.63|132.03|129.63|131.87|129.47|0
1651574630000|2022-05-03 10:43:50|131.82|129.42|131.92|129.52|131.92|129.52|131.82|129.42|0
1651574640000|2022-05-03 10:44:00|132.03|129.63|131.39|128.99|132.03|129.63|131.39|128.99|0
1651574650000|2022-05-03 10:44:10|131.55|129.15|131.71|129.31|131.71|129.31|131.5|129.1|0
1651574660000|2022-05-03 10:44:20|131.82|129.42|131.5|129.1|131.82|129.42|131.5|129.1|0
1651574670000|2022-05-03 10:44:30|131.34|128.94|131.18|128.78|131.34|128.94|131.08|128.68|0
1651574680000|2022-05-03 10:44:40|130.97|128.57|130.92|128.52|130.97|128.57|130.87|128.47|0
1651574690000|2022-05-03 10:44:50|131.02|128.62|130.45|128.05|131.02|128.62|130.45|128.05|0
1651574700000|2022-05-03 10:45:00|130.55|128.15|130.34|127.94|130.55|128.15|130.34|127.94|0
1651574710000|2022-05-03 10:45:10|130.45|128.05|130.24|127.84|130.45|128.05|130.24|127.84|0
1651574720000|2022-05-03 10:45:20|130.29|127.89|130.08|127.68|130.29|127.89|130.08|127.68|0
1651574730000|2022-05-03 10:45:30|130.13|127.73|130.13|127.73|130.24|127.84|130.13|127.73|0
1651574740000|2022-05-03 10:45:40|130.03|127.63|129.71|127.31|130.03|127.63|129.71|127.31|0
1651574750000|2022-05-03 10:45:50|129.82|127.42|130.03|127.63|130.03|127.63|129.82|127.42|0
1651574760000|2022-05-03 10:46:00|129.92|127.52|129.92|127.52|130.03|127.63|129.92|127.52|0
1651574770000|2022-05-03 10:46:10|130.13|127.73|129.92|127.52|130.13|127.73|129.92|127.52|0
1651574780000|2022-05-03 10:46:20|129.97|127.57|130.03|127.63|130.03|127.63|129.97|127.57|0
1651574790000|2022-05-03 10:46:30|130.13|127.73|130.13|127.73|130.13|127.73|130.08|127.68|0
1651574800000|2022-05-03 10:46:40|130.18|127.78|130.24|127.84|130.34|127.94|130.18|127.78|0
1651574810000|2022-05-03 10:46:50|130.34|127.94|130.23|127.83|130.34|127.94|130.23|127.83|0
1651574820000|2022-05-03 10:47:00|130.03|127.63|129.92|127.52|130.03|127.63|129.92|127.52|0
1651574830000|2022-05-03 10:47:10|129.87|127.47|129.82|127.42|129.87|127.47|129.82|127.42|0
1651574840000|2022-05-03 10:47:20|129.71|127.31|129.82|127.42|129.82|127.42|129.71|127.31|0
1651574850000|2022-05-03 10:47:30|129.92|127.52|129.66|127.26|129.92|127.52|129.66|127.26|0
1651574860000|2022-05-03 10:47:40|129.71|127.31|129.82|127.42|129.82|127.42|129.71|127.31|0
1651574870000|2022-05-03 10:47:50|129.92|127.52|129.82|127.42|129.92|127.52|129.82|127.42|0
1651574880000|2022-05-03 10:48:00|129.71|127.31|129.71|127.31|129.71|127.31|129.71|127.31|0
1651574890000|2022-05-03 10:48:10|129.66|127.26|129.71|127.31|129.71|127.31|129.66|127.26|0
1651574900000|2022-05-03 10:48:20|129.81|127.41|129.81|127.41|129.81|127.41|129.81|127.41|0
1651574910000|2022-05-03 10:48:30|129.76|127.36|129.81|127.41|129.81|127.41|129.71|127.31|0
1651574920000|2022-05-03 10:48:40|129.76|127.36|129.61|127.21|129.76|127.36|129.61|127.21|0
1651574930000|2022-05-03 10:48:50|129.71|127.31|130.07|127.67|130.07|127.67|129.61|127.21|0
1651574940000|2022-05-03 10:49:00|130.23|127.83|130.13|127.73|130.23|127.83|130.07|127.67|0
1651574950000|2022-05-03 10:49:10|129.97|127.57|130.02|127.62|130.02|127.62|129.97|127.57|0
1651574960000|2022-05-03 10:49:20|129.97|127.57|129.81|127.41|129.97|127.57|129.81|127.41|0
1651574970000|2022-05-03 10:49:30|129.86|127.46|130.02|127.62|130.02|127.62|129.86|127.46|0
1651574980000|2022-05-03 10:49:40|129.81|127.41|130.13|127.73|130.13|127.73|129.71|127.31|0
1651574990000|2022-05-03 10:49:50|130.18|127.78|130.65|128.25|130.65|128.25|130.18|127.78|0
1651575000000|2022-05-03 10:50:00|130.44|128.04|130.39|127.99|130.44|128.04|130.39|127.99|0
1651575010000|2022-05-03 10:50:10|130.34|127.94|130.44|128.04|130.44|128.04|130.34|127.94|0
1651575020000|2022-05-03 10:50:20|130.13|127.73|130.13|127.73|130.13|127.73|130.13|127.73|0
1651575030000|2022-05-03 10:50:30|130.02|127.62|129.71|127.31|130.02|127.62|129.71|127.31|0
1651575040000|2022-05-03 10:50:40|129.65|127.25|129.71|127.31|129.71|127.31|129.65|127.25|0
1651575050000|2022-05-03 10:50:50|129.6|127.2|129.6|127.2|129.6|127.2|129.55|127.15|0
1651575060000|2022-05-03 10:51:00|129.65|127.25|129.34|126.94|129.65|127.25|129.34|126.94|0
1651575070000|2022-05-03 10:51:10|129.5|127.1|129.6|127.2|129.71|127.31|129.5|127.1|0
1651575080000|2022-05-03 10:51:20|129.65|127.25|129.76|127.36|129.86|127.46|129.65|127.25|0
1651575090000|2022-05-03 10:51:30|129.81|127.41|129.6|127.2|129.81|127.41|129.6|127.2|0
1651575100000|2022-05-03 10:51:40|129.76|127.36|129.92|127.52|129.92|127.52|129.76|127.36|0
1651575110000|2022-05-03 10:51:50|129.81|127.41|129.65|127.25|129.81|127.41|129.6|127.2|0
1651575120000|2022-05-03 10:52:00|129.6|127.2|129.6|127.2|129.6|127.2|129.55|127.15|0
1651575130000|2022-05-03 10:52:10|129.76|127.36|129.71|127.31|129.76|127.36|129.71|127.31|0
1651575140000|2022-05-03 10:52:20|129.65|127.25|130.13|127.73|130.13|127.73|129.65|127.25|0
1651575150000|2022-05-03 10:52:30|130.02|127.62|130.02|127.62|130.02|127.62|129.92|127.52|0
1651575160000|2022-05-03 10:52:40|130.13|127.73|130.28|127.88|130.44|128.04|130.13|127.73|0
1651575170000|2022-05-03 10:52:50|130.86|128.46|130.86|128.46|130.91|128.51|130.75|128.35|0
1651575180000|2022-05-03 10:53:00|130.91|128.51|130.96|128.56|130.96|128.56|130.91|128.51|0
1651575190000|2022-05-03 10:53:10|131.07|128.67|131.07|128.67|131.07|128.67|131.07|128.67|0
1651575200000|2022-05-03 10:53:20|131.12|128.72|131.12|128.72|131.12|128.72|131.12|128.72|0
1651575210000|2022-05-03 10:53:30|131.17|128.77|131.12|128.72|131.17|128.77|131.12|128.72|0
1651575220000|2022-05-03 10:53:40|131.17|128.77|131.28|128.88|131.28|128.88|131.07|128.67|0
1651575240000|2022-05-03 10:54:00|131.17|128.77|131.07|128.67|131.17|128.77|131.07|128.67|0
1651575250000|2022-05-03 10:54:10|131.12|128.72|130.86|128.46|131.12|128.72|130.86|128.46|0
1651575260000|2022-05-03 10:54:20|130.96|128.56|131.12|128.72|131.12|128.72|130.96|128.56|0
1651575270000|2022-05-03 10:54:30|131.17|128.77|131.17|128.77|131.17|128.77|131.17|128.77|0
1651575280000|2022-05-03 10:54:40|131.22|128.82|131.28|128.88|131.28|128.88|131.22|128.82|0
1651575290000|2022-05-03 10:54:50|131.22|128.82|131.38|128.98|131.38|128.98|131.22|128.82|0
1651575300000|2022-05-03 10:55:00|131.43|129.03|131.43|129.03|131.43|129.03|131.38|128.98|0
1651575310000|2022-05-03 10:55:10|131.49|129.09|131.49|129.09|131.49|129.09|131.38|128.98|0
1651575320000|2022-05-03 10:55:20|131.38|128.98|131.59|129.19|131.59|129.19|131.38|128.98|0
1651575330000|2022-05-03 10:55:30|131.65|129.25|131.65|129.25|131.65|129.25|131.65|129.25|0
1651575340000|2022-05-03 10:55:40|131.59|129.19|131.59|129.19|131.59|129.19|131.59|129.19|0
1651575350000|2022-05-03 10:55:50|131.7|129.3|131.65|129.25|131.81|129.41|131.65|129.25|0
1651575360000|2022-05-03 10:56:00|131.7|129.3|131.59|129.19|131.7|129.3|131.54|129.14|0
1651575370000|2022-05-03 10:56:10|131.64|129.24|131.59|129.19|131.64|129.24|131.59|129.19|0
1651575380000|2022-05-03 10:56:20|131.54|129.14|131.49|129.09|131.54|129.14|131.49|129.09|0
1651575390000|2022-05-03 10:56:30|131.54|129.14|131.43|129.03|131.54|129.14|131.43|129.03|0
1651575400000|2022-05-03 10:56:40|131.38|128.98|131.38|128.98|131.38|128.98|131.28|128.88|0
1651575410000|2022-05-03 10:56:50|131.33|128.93|131.28|128.88|131.33|128.93|131.17|128.77|0
1651575420000|2022-05-03 10:57:00|131.17|128.77|131.22|128.82|131.22|128.82|131.17|128.77|0
1651575430000|2022-05-03 10:57:10|131.28|128.88|131.38|128.98|131.38|128.98|131.22|128.82|0
1651575440000|2022-05-03 10:57:20|131.33|128.93|131.38|128.98|131.38|128.98|131.12|128.72|0
1651575450000|2022-05-03 10:57:30|131.43|129.03|131.49|129.09|131.49|129.09|131.43|129.03|0
1651575460000|2022-05-03 10:57:40|131.43|129.03|131.49|129.09|131.49|129.09|131.43|129.03|0
1651575470000|2022-05-03 10:57:50|131.38|128.98|131.38|128.98|131.38|128.98|131.38|128.98|0
1651575480000|2022-05-03 10:58:00|131.28|128.88|131.28|128.88|131.28|128.88|131.28|128.88|0
1651575490000|2022-05-03 10:58:10|131.22|128.82|131.22|128.82|131.22|128.82|131.22|128.82|0
1651575500000|2022-05-03 10:58:20|131.38|128.98|131.38|128.98|131.43|129.03|131.38|128.98|0
1651575510000|2022-05-03 10:58:30|131.28|128.88|131.33|128.93|131.33|128.93|131.22|128.82|0
1651575520000|2022-05-03 10:58:40|131.38|128.98|131.59|129.19|131.59|129.19|131.33|128.93|0
1651575530000|2022-05-03 10:58:50|131.64|129.24|131.7|129.3|131.7|129.3|131.64|129.24|0
1651575540000|2022-05-03 10:59:00|131.49|129.09|131.7|129.3|131.7|129.3|131.49|129.09|0
1651575550000|2022-05-03 10:59:10|131.8|129.4|131.59|129.19|131.8|129.4|131.59|129.19|0
1651575560000|2022-05-03 10:59:20|131.64|129.24|131.75|129.35|131.8|129.4|131.64|129.24|0
1651575570000|2022-05-03 10:59:30|131.7|129.3|131.49|129.09|131.8|129.4|131.49|129.09|0
1651575580000|2022-05-03 10:59:40|131.59|129.19|131.59|129.19|131.59|129.19|131.59|129.19|0
1651575590000|2022-05-03 10:59:50|131.54|129.14|131.49|129.09|131.59|129.19|131.49|129.09|0
1651575600000|2022-05-03 11:00:00|131.54|129.14|131.8|129.4|131.8|129.4|131.54|129.14|0
1651575610000|2022-05-03 11:00:10|131.7|129.3|131.8|129.4|131.8|129.4|131.7|129.3|0
1651575620000|2022-05-03 11:00:20|131.7|129.3|131.7|129.3|131.7|129.3|131.7|129.3|0
1651575630000|2022-05-03 11:00:30|131.49|129.09|131.49|129.09|131.49|129.09|131.49|129.09|0
1651575640000|2022-05-03 11:00:40|131.59|129.19|131.59|129.19|131.7|129.3|131.49|129.09|0
1651575650000|2022-05-03 11:00:50|131.48|129.08|131.7|129.3|131.7|129.3|131.48|129.08|0
1651575660000|2022-05-03 11:01:00|131.64|129.24|131.59|129.19|131.64|129.24|131.59|129.19|0
1651575670000|2022-05-03 11:01:10|131.48|129.08|131.54|129.14|131.54|129.14|131.48|129.08|0
1651575680000|2022-05-03 11:01:20|131.59|129.19|131.38|128.98|131.59|129.19|131.38|128.98|0
1651575690000|2022-05-03 11:01:30|131.27|128.87|131.17|128.77|131.27|128.87|131.17|128.77|0
1651575700000|2022-05-03 11:01:40|131.27|128.87|131.17|128.77|131.27|128.87|131.17|128.77|0
1651575710000|2022-05-03 11:01:50|131.27|128.87|131.22|128.82|131.27|128.87|131.22|128.82|0
1651575720000|2022-05-03 11:02:00|131.06|128.66|131.06|128.66|131.11|128.71|131.06|128.66|0
1651575730000|2022-05-03 11:02:10|131.17|128.77|131.11|128.71|131.17|128.77|131.06|128.66|0
1651575740000|2022-05-03 11:02:20|131.06|128.66|131.17|128.77|131.17|128.77|131.06|128.66|0
1651575750000|2022-05-03 11:02:30|131.27|128.87|131.17|128.77|131.27|128.87|131.17|128.77|0
1651575760000|2022-05-03 11:02:40|131.27|128.87|131.17|128.77|131.27|128.87|131.17|128.77|0
1651575770000|2022-05-03 11:02:50|130.96|128.56|130.85|128.45|130.96|128.56|130.75|128.35|0
1651575780000|2022-05-03 11:03:00|130.96|128.56|130.96|128.56|131.06|128.66|130.96|128.56|0
1651575790000|2022-05-03 11:03:10|131.06|128.66|131.17|128.77|131.17|128.77|131.06|128.66|0
1651575800000|2022-05-03 11:03:20|131.06|128.66|131.11|128.71|131.11|128.71|131.06|128.66|0
1651575810000|2022-05-03 11:03:30|131.22|128.82|131.27|128.87|131.48|129.08|131.22|128.82|0
1651575820000|2022-05-03 11:03:40|131.38|128.98|131.38|128.98|131.38|128.98|131.32|128.92|0
1651575830000|2022-05-03 11:03:50|131.48|129.08|131.32|128.92|131.48|129.08|131.32|128.92|0
1651575840000|2022-05-03 11:04:00|131.38|128.98|131.32|128.92|131.43|129.03|131.32|128.92|0
1651575850000|2022-05-03 11:04:10|131.38|128.98|131.17|128.77|131.38|128.98|131.17|128.77|0
1651575860000|2022-05-03 11:04:20|131.11|128.71|130.9|128.5|131.11|128.71|130.9|128.5|0
1651575870000|2022-05-03 11:04:30|130.75|128.35|131.38|128.98|131.38|128.98|130.75|128.35|0
1651575880000|2022-05-03 11:04:40|131.48|129.08|131.48|129.08|131.48|129.08|131.48|129.08|0
1651575890000|2022-05-03 11:04:50|131.59|129.19|131.43|129.03|131.59|129.19|131.43|129.03|0
1651575900000|2022-05-03 11:05:00|131.38|128.98|131.59|129.19|131.59|129.19|131.38|128.98|0
1651575910000|2022-05-03 11:05:10|128.33|125.93|132.05|129.65|132.05|129.65|128.33|125.93|0
1651575920000|2022-05-03 11:05:20|131.95|129.55|132.05|129.65|132.05|129.65|131.95|129.55|0
1651575930000|2022-05-03 11:05:30|131.95|129.55|131.95|129.55|131.95|129.55|131.95|129.55|0
1651575940000|2022-05-03 11:05:40|132.05|129.65|132.05|129.65|132.05|129.65|131.95|129.55|0
1651575950000|2022-05-03 11:05:50|131.95|129.55|131.63|129.23|131.95|129.55|131.63|129.23|0
1651575960000|2022-05-03 11:06:00|131.68|129.28|131.63|129.23|131.68|129.28|131.63|129.23|0
1651575970000|2022-05-03 11:06:10|131.53|129.13|131.63|129.23|131.63|129.23|131.53|129.13|0
1651575980000|2022-05-03 11:06:20|131.42|129.02|131.32|128.92|131.42|129.02|131.32|128.92|0
1651575990000|2022-05-03 11:06:30|131.21|128.81|131.42|129.02|131.42|129.02|131.21|128.81|0
1651576000000|2022-05-03 11:06:40|131.53|129.13|131.74|129.34|131.74|129.34|131.53|129.13|0
1651576010000|2022-05-03 11:06:50|131.63|129.23|131.84|129.44|131.84|129.44|131.63|129.23|0
1651576020000|2022-05-03 11:07:00|131.74|129.34|131.74|129.34|131.84|129.44|131.74|129.34|0
1651576030000|2022-05-03 11:07:10|131.84|129.44|131.42|129.02|131.84|129.44|131.31|128.91|0
1651576040000|2022-05-03 11:07:20|131.53|129.13|131.63|129.23|131.63|129.23|131.53|129.13|0
1651576050000|2022-05-03 11:07:30|131.74|129.34|131.84|129.44|131.84|129.44|131.74|129.34|0
1651576060000|2022-05-03 11:07:40|131.63|129.23|131.63|129.23|131.63|129.23|131.52|129.12|0
1651576070000|2022-05-03 11:07:50|131.74|129.34|131.74|129.34|131.74|129.34|131.74|129.34|0
1651576080000|2022-05-03 11:08:00|131.63|129.23|131.63|129.23|131.74|129.34|131.63|129.23|0
1651576090000|2022-05-03 11:08:10|131.68|129.28|131.68|129.28|131.68|129.28|131.68|129.28|0
1651576100000|2022-05-03 11:08:20|131.63|129.23|131.21|128.81|131.63|129.23|131.21|128.81|0
1651576110000|2022-05-03 11:08:30|131.1|128.7|131|128.6|131.1|128.7|131|128.6|0
1651576120000|2022-05-03 11:08:40|131.1|128.7|131.1|128.7|131.1|128.7|131|128.6|0
1651576130000|2022-05-03 11:08:50|131|128.6|131.1|128.7|131.1|128.7|131|128.6|0
1651576140000|2022-05-03 11:09:00|131.21|128.81|131.31|128.91|131.31|128.91|131.21|128.81|0
1651576150000|2022-05-03 11:09:10|131.26|128.86|131.31|128.91|131.31|128.91|131.26|128.86|0
1651576160000|2022-05-03 11:09:20|131.1|128.7|131.1|128.7|131.1|128.7|131.1|128.7|0
1651576170000|2022-05-03 11:09:30|131|128.6|130.89|128.49|131|128.6|130.89|128.49|0
1651576180000|2022-05-03 11:09:40|131|128.6|131.21|128.81|131.21|128.81|131|128.6|0
1651576190000|2022-05-03 11:09:50|131.31|128.91|131.31|128.91|131.31|128.91|131.31|128.91|0
1651576200000|2022-05-03 11:10:00|131.36|128.96|131.36|128.96|131.36|128.96|131.36|128.96|0
1651576210000|2022-05-03 11:10:10|131.42|129.02|131.57|129.17|131.57|129.17|131.42|129.02|0
1651576220000|2022-05-03 11:10:20|131.31|128.91|131.42|129.02|131.42|129.02|131.31|128.91|0
1651576230000|2022-05-03 11:10:30|131.57|129.17|131.84|129.44|131.94|129.54|131.57|129.17|0
1651576240000|2022-05-03 11:10:40|131.94|129.54|131.94|129.54|131.94|129.54|131.94|129.54|0
1651576250000|2022-05-03 11:10:50|132.05|129.65|132.1|129.7|132.1|129.7|132.05|129.65|0
1651576260000|2022-05-03 11:11:00|132.05|129.65|132.1|129.7|132.16|129.76|132.05|129.65|0
1651576270000|2022-05-03 11:11:10|132.05|129.65|132.05|129.65|132.05|129.65|132.05|129.65|0
1651576290000|2022-05-03 11:11:30|132.15|129.75|132.15|129.75|132.15|129.75|132.15|129.75|0
1651576300000|2022-05-03 11:11:40|131.94|129.54|131.84|129.44|131.94|129.54|131.84|129.44|0
1651576310000|2022-05-03 11:11:50|131.73|129.33|131.73|129.33|131.73|129.33|131.73|129.33|0
1651576320000|2022-05-03 11:12:00|131.84|129.44|131.21|128.81|131.84|129.44|131.21|128.81|0
1651576330000|2022-05-03 11:12:10|131.31|128.91|130.89|128.49|131.31|128.91|130.89|128.49|0
1651576340000|2022-05-03 11:12:20|130.84|128.44|130.89|128.49|130.89|128.49|130.78|128.38|0
1651576350000|2022-05-03 11:12:30|130.99|128.59|130.99|128.59|130.99|128.59|130.99|128.59|0
1651576360000|2022-05-03 11:12:40|131.1|128.7|130.99|128.59|131.1|128.7|130.99|128.59|0
1651576370000|2022-05-03 11:12:50|130.78|128.38|130.57|128.17|130.78|128.38|130.57|128.17|0
1651576380000|2022-05-03 11:13:00|130.68|128.28|130.94|128.54|130.94|128.54|130.68|128.28|0
1651576390000|2022-05-03 11:13:10|130.78|128.38|130.83|128.43|130.83|128.43|130.78|128.38|0
1651576400000|2022-05-03 11:13:20|130.89|128.49|131.1|128.7|131.1|128.7|130.83|128.43|0
1651576410000|2022-05-03 11:13:30|131.2|128.8|131.41|129.01|131.41|129.01|131.2|128.8|0
1651576420000|2022-05-03 11:13:40|131.52|129.12|131.73|129.33|131.73|129.33|131.52|129.12|0
1651576430000|2022-05-03 11:13:50|131.68|129.28|131.63|129.23|131.68|129.28|131.63|129.23|0
1651576440000|2022-05-03 11:14:00|131.41|129.01|131.41|129.01|131.52|129.12|131.41|129.01|0
1651576450000|2022-05-03 11:14:10|131.52|129.12|131.62|129.22|131.62|129.22|131.52|129.12|0
1651576460000|2022-05-03 11:14:20|131.57|129.17|131.62|129.22|131.62|129.22|131.57|129.17|0
1651576470000|2022-05-03 11:14:30|131.73|129.33|131.73|129.33|131.73|129.33|131.73|129.33|0
1651576480000|2022-05-03 11:14:40|131.68|129.28|131.73|129.33|131.73|129.33|131.62|129.22|0
1651576490000|2022-05-03 11:14:50|131.78|129.38|131.73|129.33|131.84|129.44|131.73|129.33|0
1651576500000|2022-05-03 11:15:00|131.94|129.54|131.94|129.54|131.94|129.54|131.84|129.44|0
1651576510000|2022-05-03 11:15:10|131.83|129.43|131.89|129.49|131.89|129.49|131.83|129.43|0
1651576520000|2022-05-03 11:15:20|131.94|129.54|131.94|129.54|131.94|129.54|131.94|129.54|0
1651576530000|2022-05-03 11:15:30|131.99|129.59|132.1|129.7|132.1|129.7|131.94|129.54|0
1651576540000|2022-05-03 11:15:40|132.15|129.75|131.94|129.54|132.15|129.75|131.94|129.54|0
1651576550000|2022-05-03 11:15:50|132.05|129.65|131.94|129.54|132.05|129.65|131.94|129.54|0
1651576560000|2022-05-03 11:16:00|131.99|129.59|131.83|129.43|131.99|129.59|131.73|129.33|0
1651576570000|2022-05-03 11:16:10|131.78|129.38|131.83|129.43|131.94|129.54|131.73|129.33|0
1651576580000|2022-05-03 11:16:20|131.99|129.59|132.05|129.65|132.05|129.65|131.94|129.54|0
1651576590000|2022-05-03 11:16:30|132.04|129.64|131.99|129.59|132.04|129.64|131.94|129.54|0
1651576600000|2022-05-03 11:16:40|131.94|129.54|132.04|129.64|132.04|129.64|131.94|129.54|0
1651576610000|2022-05-03 11:16:50|131.94|129.54|131.83|129.43|131.94|129.54|131.83|129.43|0
1651576620000|2022-05-03 11:17:00|131.94|129.54|131.41|129.01|131.94|129.54|131.41|129.01|0
1651576630000|2022-05-03 11:17:10|131.31|128.91|131.41|129.01|131.41|129.01|131.31|128.91|0
1651576650000|2022-05-03 11:17:30|131.52|129.12|131.83|129.43|131.83|129.43|131.52|129.12|0
1651576660000|2022-05-03 11:17:40|131.94|129.54|131.67|129.27|131.94|129.54|131.67|129.27|0
1651576670000|2022-05-03 11:17:50|131.73|129.33|131.67|129.27|131.73|129.33|131.52|129.12|0
1651576680000|2022-05-03 11:18:00|131.57|129.17|131.46|129.06|131.57|129.17|131.46|129.06|0
1651576690000|2022-05-03 11:18:10|131.41|129.01|131.41|129.01|131.52|129.12|131.41|129.01|0
1651576700000|2022-05-03 11:18:20|131.46|129.06|131.52|129.12|131.52|129.12|131.41|129.01|0
1651576710000|2022-05-03 11:18:30|131.67|129.27|131.62|129.22|131.67|129.27|131.62|129.22|0
1651576720000|2022-05-03 11:18:40|131.52|129.12|131.46|129.06|131.52|129.12|131.46|129.06|0
1651576730000|2022-05-03 11:18:50|131.31|128.91|131.3|128.9|131.31|128.91|131.3|128.9|0
1651576740000|2022-05-03 11:19:00|131.41|129.01|131.73|129.33|131.83|129.43|131.41|129.01|0
1651576750000|2022-05-03 11:19:10|131.62|129.22|131.73|129.33|131.73|129.33|131.62|129.22|0
1651576760000|2022-05-03 11:19:20|131.62|129.22|131.3|128.9|131.62|129.22|131.3|128.9|0
1651576770000|2022-05-03 11:19:30|131.2|128.8|131.25|128.85|131.25|128.85|131.04|128.64|0
1651576780000|2022-05-03 11:19:40|131.2|128.8|131.2|128.8|131.2|128.8|131.2|128.8|0
1651576790000|2022-05-03 11:19:50|131.14|128.74|131.09|128.69|131.14|128.74|131.09|128.69|0
1651576800000|2022-05-03 11:20:00|131.2|128.8|130.93|128.53|131.41|129.01|130.93|128.53|0
1651576810000|2022-05-03 11:20:10|130.99|128.59|130.88|128.48|130.99|128.59|130.88|128.48|0
1651576820000|2022-05-03 11:20:20|130.93|128.53|130.88|128.48|131.09|128.69|130.88|128.48|0
1651576830000|2022-05-03 11:20:30|130.78|128.38|130.83|128.43|130.88|128.48|130.78|128.38|0
1651576840000|2022-05-03 11:20:40|130.78|128.38|130.62|128.22|130.78|128.38|130.62|128.22|0
1651576850000|2022-05-03 11:20:50|130.67|128.27|130.57|128.17|130.67|128.27|130.57|128.17|0
1651576860000|2022-05-03 11:21:00|130.51|128.11|130.67|128.27|130.67|128.27|130.46|128.06|0
1651576870000|2022-05-03 11:21:10|130.72|128.32|130.67|128.27|130.72|128.32|130.67|128.27|0
1651576880000|2022-05-03 11:21:20|130.72|128.32|131.09|128.69|131.2|128.8|130.72|128.32|0
1651576890000|2022-05-03 11:21:30|130.99|128.59|130.93|128.53|130.99|128.59|130.88|128.48|0
1651576900000|2022-05-03 11:21:40|130.99|128.59|131.09|128.69|131.2|128.8|130.99|128.59|0
1651576910000|2022-05-03 11:21:50|131.04|128.64|131.09|128.69|131.09|128.69|130.99|128.59|0
1651576920000|2022-05-03 11:22:00|130.99|128.59|131.2|128.8|131.2|128.8|130.99|128.59|0
1651576930000|2022-05-03 11:22:10|131.3|128.9|131.51|129.11|131.51|129.11|131.3|128.9|0
1651576940000|2022-05-03 11:22:20|131.41|129.01|131.41|129.01|131.41|129.01|131.41|129.01|0
1651576950000|2022-05-03 11:22:30|131.35|128.95|131.41|129.01|131.41|129.01|131.35|128.95|0
1651576960000|2022-05-03 11:22:40|131.56|129.16|131.62|129.22|131.62|129.22|131.56|129.16|0
1651576970000|2022-05-03 11:22:50|131.72|129.32|131.77|129.37|131.77|129.37|131.72|129.32|0
1651576980000|2022-05-03 11:23:00|131.83|129.43|131.83|129.43|131.83|129.43|131.83|129.43|0
1651576990000|2022-05-03 11:23:10|131.77|129.37|131.72|129.32|131.77|129.37|131.72|129.32|0
1651577000000|2022-05-03 11:23:20|131.77|129.37|131.83|129.43|131.83|129.43|131.72|129.32|0
1651577010000|2022-05-03 11:23:30|131.72|129.32|131.83|129.43|131.83|129.43|131.72|129.32|0
1651577020000|2022-05-03 11:23:40|131.93|129.53|131.83|129.43|131.93|129.53|131.83|129.43|0
1651577030000|2022-05-03 11:23:50|131.72|129.32|131.72|129.32|131.83|129.43|131.62|129.22|0
1651577050000|2022-05-03 11:24:10|131.83|129.43|131.93|129.53|131.93|129.53|131.83|129.43|0
1651577060000|2022-05-03 11:24:20|131.98|129.58|132.04|129.64|132.04|129.64|131.98|129.58|0
1651577070000|2022-05-03 11:24:30|132.09|129.69|132.09|129.69|132.14|129.74|132.04|129.64|0
1651577080000|2022-05-03 11:24:40|132.14|129.74|132.14|129.74|132.14|129.74|132.14|129.74|0
1651577100000|2022-05-03 11:25:00|132.25|129.85|132.25|129.85|132.25|129.85|132.25|129.85|0
1651577110000|2022-05-03 11:25:10|131.83|129.43|132.04|129.64|132.04|129.64|131.83|129.43|0
1651577120000|2022-05-03 11:25:20|131.98|129.58|131.72|129.32|131.98|129.58|131.72|129.32|0
1651577130000|2022-05-03 11:25:30|131.51|129.11|131.83|129.43|131.83|129.43|131.51|129.11|0
1651577140000|2022-05-03 11:25:40|131.72|129.32|131.98|129.58|132.04|129.64|131.72|129.32|0
1651577150000|2022-05-03 11:25:50|131.93|129.53|131.93|129.53|132.04|129.64|131.93|129.53|0
1651577160000|2022-05-03 11:26:00|132.04|129.64|131.83|129.43|132.04|129.64|131.83|129.43|0
1651577170000|2022-05-03 11:26:10|131.93|129.53|131.88|129.48|131.98|129.58|131.88|129.48|0
1651577180000|2022-05-03 11:26:20|131.93|129.53|131.83|129.43|131.93|129.53|131.83|129.43|0
1651577190000|2022-05-03 11:26:30|131.88|129.48|131.88|129.48|131.88|129.48|131.88|129.48|0
1651577200000|2022-05-03 11:26:40|131.93|129.53|131.93|129.53|131.93|129.53|131.83|129.43|0
1651577210000|2022-05-03 11:26:50|132.04|129.64|132.04|129.64|132.04|129.64|131.98|129.58|0
1651577220000|2022-05-03 11:27:00|132.09|129.69|132.14|129.74|132.14|129.74|132.09|129.69|0
1651577230000|2022-05-03 11:27:10|132.04|129.64|132.14|129.74|132.14|129.74|132.04|129.64|0
1651577240000|2022-05-03 11:27:20|132.04|129.64|132.04|129.64|132.04|129.64|132.04|129.64|0
1651577250000|2022-05-03 11:27:30|131.93|129.53|131.82|129.42|131.93|129.53|131.82|129.42|0
1651577260000|2022-05-03 11:27:40|131.93|129.53|131.93|129.53|131.93|129.53|131.93|129.53|0
1651577270000|2022-05-03 11:27:50|131.82|129.42|132.14|129.74|132.14|129.74|131.82|129.42|0
1651577280000|2022-05-03 11:28:00|132.04|129.64|131.93|129.53|132.14|129.74|131.93|129.53|0
1651577300000|2022-05-03 11:28:20|132.04|129.64|132.03|129.63|132.04|129.64|132.03|129.63|0
1651577310000|2022-05-03 11:28:30|131.98|129.58|132.03|129.63|132.03|129.63|131.98|129.58|0
1651577320000|2022-05-03 11:28:40|131.93|129.53|131.98|129.58|131.98|129.58|131.93|129.53|0
1651577330000|2022-05-03 11:28:50|132.03|129.63|132.78|130.38|132.88|130.48|132.03|129.63|0
1651577340000|2022-05-03 11:29:00|133.09|130.69|133.52|131.12|133.52|131.12|133.09|130.69|0
1651577350000|2022-05-03 11:29:10|133.62|131.22|133.78|131.38|133.78|131.38|133.62|131.22|0
1651577360000|2022-05-03 11:29:20|133.84|131.44|134.16|131.76|134.16|131.76|133.84|131.44|0
1651577370000|2022-05-03 11:29:30|134.05|131.65|134.05|131.65|134.05|131.65|133.94|131.54|0
1651577380000|2022-05-03 11:29:40|133.99|131.59|133.94|131.54|133.99|131.59|133.94|131.54|0
1651577390000|2022-05-03 11:29:50|133.84|131.44|134.05|131.65|134.05|131.65|133.84|131.44|0
1651577400000|2022-05-03 11:30:00|133.99|131.59|134.05|131.65|134.16|131.76|133.94|131.54|0
1651577410000|2022-05-03 11:30:10|133.99|131.59|133.94|131.54|133.99|131.59|133.94|131.54|0
1651577420000|2022-05-03 11:30:20|133.99|131.59|134.26|131.86|134.26|131.86|133.99|131.59|0
1651577430000|2022-05-03 11:30:30|134.16|131.76|134.26|131.86|134.26|131.86|134.16|131.76|0
1651577440000|2022-05-03 11:30:40|134.37|131.97|134.16|131.76|134.37|131.97|134.16|131.76|0
1651577450000|2022-05-03 11:30:50|134.05|131.65|134.16|131.76|134.16|131.76|134.05|131.65|0
1651577460000|2022-05-03 11:31:00|134.05|131.65|134.05|131.65|134.05|131.65|133.99|131.59|0
1651577470000|2022-05-03 11:31:10|134.16|131.76|134.26|131.86|134.26|131.86|134.1|131.7|0
1651577480000|2022-05-03 11:31:20|134.31|131.91|134.37|131.97|134.37|131.97|134.31|131.91|0
1651577490000|2022-05-03 11:31:30|134.31|131.91|134.69|132.29|134.69|132.29|134.31|131.91|0
1651577500000|2022-05-03 11:31:40|134.48|132.08|135.01|132.61|135.01|132.61|134.48|132.08|0
1651577510000|2022-05-03 11:31:50|134.9|132.5|134.9|132.5|134.9|132.5|134.9|132.5|0
1651577520000|2022-05-03 11:32:00|135.01|132.61|134.8|132.4|135.01|132.61|134.8|132.4|0
1651577530000|2022-05-03 11:32:10|135.12|132.72|135.01|132.61|135.12|132.72|134.95|132.55|0
1651577540000|2022-05-03 11:32:20|134.9|132.5|134.8|132.4|135.01|132.61|134.8|132.4|0
1651577550000|2022-05-03 11:32:30|134.9|132.5|135.01|132.61|135.12|132.72|134.9|132.5|0
1651577560000|2022-05-03 11:32:40|135.12|132.72|135.12|132.72|135.12|132.72|135.01|132.61|0
1651577570000|2022-05-03 11:32:50|134.9|132.5|135.06|132.66|135.12|132.72|134.9|132.5|0
1651577580000|2022-05-03 11:33:00|135.01|132.61|135.01|132.61|135.12|132.72|135.01|132.61|0
1651577590000|2022-05-03 11:33:10|135.12|132.72|134.8|132.4|135.12|132.72|134.8|132.4|0
1651577610000|2022-05-03 11:33:30|134.37|131.97|134.37|131.97|134.42|132.02|134.37|131.97|0
1651577620000|2022-05-03 11:33:40|133.94|131.54|133.94|131.54|133.94|131.54|133.83|131.43|0
1651577630000|2022-05-03 11:33:50|134.05|131.65|133.99|131.59|134.05|131.65|133.99|131.59|0
1651577640000|2022-05-03 11:34:00|133.94|131.54|133.78|131.38|133.94|131.54|133.78|131.38|0
1651577650000|2022-05-03 11:34:10|133.51|131.11|133.51|131.11|133.62|131.22|133.51|131.11|0
1651577660000|2022-05-03 11:34:20|133.41|131.01|133.51|131.11|133.51|131.11|133.41|131.01|0
1651577670000|2022-05-03 11:34:30|133.41|131.01|133.3|130.9|133.41|131.01|133.25|130.85|0
1651577680000|2022-05-03 11:34:40|133.41|131.01|133.3|130.9|133.41|131.01|133.3|130.9|0
1651577690000|2022-05-03 11:34:50|133.41|131.01|133.3|130.9|133.41|131.01|133.3|130.9|0
1651577700000|2022-05-03 11:35:00|133.41|131.01|133.51|131.11|133.51|131.11|133.41|131.01|0
1651577710000|2022-05-03 11:35:10|133.46|131.06|133.62|131.22|133.62|131.22|133.46|131.06|0
1651577720000|2022-05-03 11:35:20|133.67|131.27|133.73|131.33|133.83|131.43|133.67|131.27|0
1651577730000|2022-05-03 11:35:30|133.78|131.38|133.83|131.43|133.83|131.43|133.78|131.38|0
1651577740000|2022-05-03 11:35:40|133.73|131.33|133.51|131.11|133.73|131.33|133.51|131.11|0
1651577750000|2022-05-03 11:35:50|133.41|131.01|133.46|131.06|133.46|131.06|133.41|131.01|0
1651577760000|2022-05-03 11:36:00|133.41|131.01|133.35|130.95|133.41|131.01|133.35|130.95|0
1651577770000|2022-05-03 11:36:10|133.41|131.01|133.35|130.95|133.41|131.01|133.19|130.79|0
1651577780000|2022-05-03 11:36:20|133.41|131.01|133.41|131.01|133.41|131.01|133.41|131.01|0
1651577790000|2022-05-03 11:36:30|133.56|131.16|133.3|130.9|133.56|131.16|133.3|130.9|0
1651577800000|2022-05-03 11:36:40|133.41|131.01|133.14|130.74|133.41|131.01|133.14|130.74|0
1651577810000|2022-05-03 11:36:50|133.09|130.69|133.19|130.79|133.3|130.9|133.09|130.69|0
1651577820000|2022-05-03 11:37:00|133.24|130.84|133.41|131.01|133.41|131.01|133.24|130.84|0
1651577830000|2022-05-03 11:37:10|133.35|130.95|133.3|130.9|133.35|130.95|133.3|130.9|0
1651577840000|2022-05-03 11:37:20|133.51|131.11|133.83|131.43|133.83|131.43|133.51|131.11|0
1651577850000|2022-05-03 11:37:30|133.94|131.54|133.72|131.32|133.94|131.54|133.72|131.32|0
1651577860000|2022-05-03 11:37:40|133.67|131.27|133.67|131.27|133.67|131.27|133.67|131.27|0
1651577870000|2022-05-03 11:37:50|133.72|131.32|133.72|131.32|133.72|131.32|133.67|131.27|0
1651577880000|2022-05-03 11:38:00|133.62|131.22|133.72|131.32|133.72|131.32|133.62|131.22|0
1651577890000|2022-05-03 11:38:10|133.77|131.37|133.51|131.11|133.77|131.37|133.51|131.11|0
1651577900000|2022-05-03 11:38:20|133.46|131.06|133.51|131.11|133.51|131.11|133.4|131|0
1651577910000|2022-05-03 11:38:30|133.4|131|133.4|131|133.4|131|133.35|130.95|0
1651577920000|2022-05-03 11:38:40|133.45|131.05|133.4|131|133.45|131.05|133.4|131|0
1651577930000|2022-05-03 11:38:50|133.51|131.11|133.51|131.11|133.56|131.16|133.51|131.11|0
1651577940000|2022-05-03 11:39:00|133.4|131|133.35|130.95|133.4|131|133.35|130.95|0
1651577950000|2022-05-03 11:39:10|133.3|130.9|133.3|130.9|133.3|130.9|133.24|130.84|0
1651577960000|2022-05-03 11:39:20|133.24|130.84|133.3|130.9|133.3|130.9|133.24|130.84|0
1651577980000|2022-05-03 11:39:40|133.19|130.79|133.4|131|133.4|131|133.19|130.79|0
1651577990000|2022-05-03 11:39:50|133.35|130.95|133.51|131.11|133.51|131.11|133.35|130.95|0
1651578000000|2022-05-03 11:40:00|133.45|131.05|133.62|131.22|133.62|131.22|133.4|131|0
1651578010000|2022-05-03 11:40:10|133.77|131.37|133.72|131.32|133.77|131.37|133.51|131.11|0
1651578020000|2022-05-03 11:40:20|133.51|131.11|133.4|131|133.51|131.11|133.4|131|0
1651578030000|2022-05-03 11:40:30|133.3|130.9|133.4|131|133.4|131|133.3|130.9|0
1651578040000|2022-05-03 11:40:40|133.51|131.11|133.51|131.11|133.51|131.11|133.51|131.11|0
1651578050000|2022-05-03 11:40:50|133.61|131.21|133.61|131.21|133.61|131.21|133.61|131.21|0
1651578060000|2022-05-03 11:41:00|133.72|131.32|133.88|131.48|133.88|131.48|133.72|131.32|0
1651578070000|2022-05-03 11:41:10|133.83|131.43|134.15|131.75|134.15|131.75|133.83|131.43|0
1651578080000|2022-05-03 11:41:20|134.04|131.64|133.93|131.53|134.04|131.64|133.93|131.53|0
1651578090000|2022-05-03 11:41:30|133.99|131.59|134.04|131.64|134.04|131.64|133.93|131.53|0
1651578100000|2022-05-03 11:41:40|133.98|131.58|134.04|131.64|134.04|131.64|133.98|131.58|0
1651578110000|2022-05-03 11:41:50|134.15|131.75|134.04|131.64|134.36|131.96|134.04|131.64|0
1651578120000|2022-05-03 11:42:00|134.25|131.85|134.15|131.75|134.25|131.85|134.15|131.75|0
1651578130000|2022-05-03 11:42:10|134.25|131.85|134.47|132.07|134.47|132.07|134.25|131.85|0
1651578150000|2022-05-03 11:42:30|134.57|132.17|134.57|132.17|134.57|132.17|134.57|132.17|0
1651578160000|2022-05-03 11:42:40|134.47|132.07|134.47|132.07|134.47|132.07|134.47|132.07|0
1651578170000|2022-05-03 11:42:50|134.57|132.17|134.57|132.17|134.57|132.17|134.57|132.17|0
1651578180000|2022-05-03 11:43:00|134.68|132.28|134.57|132.17|134.68|132.28|134.57|132.17|0
1651578190000|2022-05-03 11:43:10|134.47|132.07|134.47|132.07|134.47|132.07|134.47|132.07|0
1651578200000|2022-05-03 11:43:20|134.3|131.9|134.41|132.01|134.41|132.01|134.3|131.9|0
1651578210000|2022-05-03 11:43:30|134.36|131.96|134.47|132.07|134.47|132.07|134.36|131.96|0
1651578220000|2022-05-03 11:43:40|134.52|132.12|134.57|132.17|134.57|132.17|134.52|132.12|0
1651578230000|2022-05-03 11:43:50|134.68|132.28|134.57|132.17|134.68|132.28|134.57|132.17|0
1651578240000|2022-05-03 11:44:00|134.68|132.28|134.79|132.39|134.79|132.39|134.68|132.28|0
1651578250000|2022-05-03 11:44:10|134.73|132.33|134.79|132.39|134.79|132.39|134.68|132.28|0
1651578260000|2022-05-03 11:44:20|134.68|132.28|134.57|132.17|134.68|132.28|134.57|132.17|0
1651578270000|2022-05-03 11:44:30|134.46|132.06|133.93|131.53|134.46|132.06|133.93|131.53|0
1651578280000|2022-05-03 11:44:40|133.88|131.48|133.88|131.48|133.88|131.48|133.88|131.48|0
1651578290000|2022-05-03 11:44:50|133.98|131.58|133.93|131.53|134.04|131.64|133.93|131.53|0
1651578320000|2022-05-03 11:45:20|133.82|131.42|133.82|131.42|133.93|131.53|133.82|131.42|0
1651578330000|2022-05-03 11:45:30|133.61|131.21|133.61|131.21|133.66|131.26|133.61|131.21|0
1651578340000|2022-05-03 11:45:40|133.82|131.42|133.82|131.42|133.82|131.42|133.82|131.42|0
1651578350000|2022-05-03 11:45:50|133.98|131.58|134.04|131.64|134.04|131.64|133.93|131.53|0
1651578360000|2022-05-03 11:46:00|133.93|131.53|133.93|131.53|134.04|131.64|133.93|131.53|0
1651578370000|2022-05-03 11:46:10|133.72|131.32|133.77|131.37|133.82|131.42|133.72|131.32|0
1651578380000|2022-05-03 11:46:20|133.82|131.42|134.14|131.74|134.14|131.74|133.82|131.42|0
1651578390000|2022-05-03 11:46:30|134.04|131.64|134.14|131.74|134.14|131.74|134.04|131.64|0
1651578400000|2022-05-03 11:46:40|134.04|131.64|134.14|131.74|134.14|131.74|134.04|131.64|0
1651578410000|2022-05-03 11:46:50|134.09|131.69|134.41|132.01|134.41|132.01|134.09|131.69|0
1651578420000|2022-05-03 11:47:00|134.68|132.28|134.78|132.38|134.78|132.38|134.68|132.28|0
1651578430000|2022-05-03 11:47:10|134.83|132.43|134.68|132.28|134.83|132.43|134.57|132.17|0
1651578440000|2022-05-03 11:47:20|134.78|132.38|134.78|132.38|134.78|132.38|134.78|132.38|0
1651578450000|2022-05-03 11:47:30|134.68|132.28|134.57|132.17|134.68|132.28|134.57|132.17|0
1651578460000|2022-05-03 11:47:40|134.68|132.28|135|132.6|135|132.6|134.68|132.28|0
1651578470000|2022-05-03 11:47:50|134.89|132.49|134.89|132.49|134.89|132.49|134.78|132.38|0
1651578480000|2022-05-03 11:48:00|134.78|132.38|134.89|132.49|134.89|132.49|134.78|132.38|0
1651578490000|2022-05-03 11:48:10|135|132.6|134.89|132.49|135|132.6|134.89|132.49|0
1651578500000|2022-05-03 11:48:20|134.68|132.28|134.78|132.38|134.78|132.38|134.68|132.28|0
1651578510000|2022-05-03 11:48:30|134.68|132.28|135|132.6|135.1|132.7|134.68|132.28|0
1651578520000|2022-05-03 11:48:40|134.78|132.38|135.05|132.65|135.05|132.65|134.78|132.38|0
1651578530000|2022-05-03 11:48:50|135|132.6|135.21|132.81|135.21|132.81|135|132.6|0
1651578540000|2022-05-03 11:49:00|135.1|132.7|135.32|132.92|135.32|132.92|135.1|132.7|0
1651578550000|2022-05-03 11:49:10|135.21|132.81|134.89|132.49|135.21|132.81|134.89|132.49|0
1651578560000|2022-05-03 11:49:20|135|132.6|134.89|132.49|135|132.6|134.89|132.49|0
1651578570000|2022-05-03 11:49:30|134.83|132.43|134.89|132.49|134.89|132.49|134.83|132.43|0
1651578580000|2022-05-03 11:49:40|135|132.6|135.21|132.81|135.21|132.81|135|132.6|0
1651578590000|2022-05-03 11:49:50|135.32|132.92|135.32|132.92|135.32|132.92|135.32|132.92|0
1651578600000|2022-05-03 11:50:00|135.42|133.02|135.26|132.86|135.42|133.02|135.21|132.81|0
1651578610000|2022-05-03 11:50:10|135.32|132.92|135.15|132.75|135.32|132.92|135.15|132.75|0
1651578620000|2022-05-03 11:50:20|135.21|132.81|135.15|132.75|135.21|132.81|135.15|132.75|0
1651578630000|2022-05-03 11:50:30|135.1|132.7|135.1|132.7|135.1|132.7|134.99|132.59|0
1651578640000|2022-05-03 11:50:40|135.32|132.92|135.21|132.81|135.42|133.02|135.21|132.81|0
1651578650000|2022-05-03 11:50:50|135.1|132.7|135.1|132.7|135.1|132.7|135.1|132.7|0
1651578660000|2022-05-03 11:51:00|134.99|132.59|134.83|132.43|134.99|132.59|134.78|132.38|0
1651578670000|2022-05-03 11:51:10|134.78|132.38|134.89|132.49|134.89|132.49|134.78|132.38|0
1651578680000|2022-05-03 11:51:20|135.1|132.7|135.05|132.65|135.1|132.7|134.99|132.59|0
1651578690000|2022-05-03 11:51:30|135.1|132.7|135.32|132.92|135.32|132.92|135.05|132.65|0
1651578700000|2022-05-03 11:51:40|135.26|132.86|135.42|133.02|135.42|133.02|135.26|132.86|0
1651578710000|2022-05-03 11:51:50|135.32|132.92|135.32|132.92|135.32|132.92|135.32|132.92|0
1651578720000|2022-05-03 11:52:00|135.37|132.97|135.32|132.92|135.37|132.97|135.32|132.92|0
1651578730000|2022-05-03 11:52:10|135.37|132.97|135.26|132.86|135.37|132.97|135.26|132.86|0
1651578740000|2022-05-03 11:52:20|135.1|132.7|135.21|132.81|135.21|132.81|135.1|132.7|0
1651578750000|2022-05-03 11:52:30|135.1|132.7|135.1|132.7|135.1|132.7|135.1|132.7|0
1651578760000|2022-05-03 11:52:40|135.21|132.81|135.42|133.02|135.42|133.02|135.21|132.81|0
1651578770000|2022-05-03 11:52:50|135.53|133.13|135.53|133.13|135.53|133.13|135.42|133.02|0
1651578790000|2022-05-03 11:53:10|135.64|133.24|135.64|133.24|135.64|133.24|135.42|133.02|0
1651578800000|2022-05-03 11:53:20|135.74|133.34|135.74|133.34|135.74|133.34|135.74|133.34|0
1651578810000|2022-05-03 11:53:30|135.85|133.45|135.85|133.45|135.85|133.45|135.85|133.45|0
1651578820000|2022-05-03 11:53:40|135.74|133.34|135.74|133.34|135.74|133.34|135.74|133.34|0
1651578830000|2022-05-03 11:53:50|135.53|133.13|135.64|133.24|135.64|133.24|135.53|133.13|0
1651578840000|2022-05-03 11:54:00|135.58|133.18|135.53|133.13|135.58|133.18|135.42|133.02|0
1651578850000|2022-05-03 11:54:10|135.47|133.07|135.42|133.02|135.47|133.07|135.42|133.02|0
1651578860000|2022-05-03 11:54:20|135.53|133.13|135.31|132.91|135.53|133.13|135.31|132.91|0
1651578870000|2022-05-03 11:54:30|135.42|133.02|135.53|133.13|135.53|133.13|135.42|133.02|0
1651578880000|2022-05-03 11:54:40|135.58|133.18|135.85|133.45|135.85|133.45|135.58|133.18|0
1651578890000|2022-05-03 11:54:50|135.79|133.39|136.07|133.67|136.12|133.72|135.79|133.39|0
1651578900000|2022-05-03 11:55:00|135.96|133.56|136.17|133.77|136.17|133.77|135.96|133.56|0
1651578910000|2022-05-03 11:55:10|136.12|133.72|136.12|133.72|136.12|133.72|135.96|133.56|0
1651578920000|2022-05-03 11:55:20|136.06|133.66|136.33|133.93|136.33|133.93|136.06|133.66|0
1651578930000|2022-05-03 11:55:30|136.39|133.99|136.39|133.99|136.6|134.2|136.39|133.99|0
1651578940000|2022-05-03 11:55:40|136.28|133.88|136.71|134.31|136.71|134.31|136.28|133.88|0
1651578950000|2022-05-03 11:55:50|136.82|134.42|137.04|134.64|137.04|134.64|136.82|134.42|0
1651578960000|2022-05-03 11:56:00|136.93|134.53|136.6|134.2|136.93|134.53|136.6|134.2|0
1651578970000|2022-05-03 11:56:10|136.39|133.99|136.33|133.93|136.39|133.99|136.28|133.88|0
1651578980000|2022-05-03 11:56:20|136.28|133.88|136.17|133.77|136.28|133.88|136.17|133.77|0
1651578990000|2022-05-03 11:56:30|136.06|133.66|136.17|133.77|136.17|133.77|136.06|133.66|0
1651579000000|2022-05-03 11:56:40|136.28|133.88|136.06|133.66|136.28|133.88|136.06|133.66|0
1651579010000|2022-05-03 11:56:50|136.12|133.72|136.28|133.88|136.33|133.93|136.06|133.66|0
1651579020000|2022-05-03 11:57:00|136.39|133.99|136.33|133.93|136.39|133.99|136.28|133.88|0
1651579030000|2022-05-03 11:57:10|136.28|133.88|136.65|134.25|136.65|134.25|136.28|133.88|0
1651579040000|2022-05-03 11:57:20|136.6|134.2|136.6|134.2|136.71|134.31|136.6|134.2|0
1651579050000|2022-05-03 11:57:30|136.44|134.04|136.39|133.99|136.44|134.04|136.39|133.99|0
1651579060000|2022-05-03 11:57:40|136.28|133.88|136.28|133.88|136.28|133.88|136.28|133.88|0
1651579070000|2022-05-03 11:57:50|136.39|133.99|136.17|133.77|136.39|133.99|136.17|133.77|0
1651579080000|2022-05-03 11:58:00|135.96|133.56|136.11|133.71|136.17|133.77|135.96|133.56|0
1651579090000|2022-05-03 11:58:10|136.17|133.77|136.39|133.99|136.39|133.99|136.17|133.77|0
1651579100000|2022-05-03 11:58:20|136.28|133.88|136.28|133.88|136.28|133.88|136.28|133.88|0
1651579110000|2022-05-03 11:58:30|136.33|133.93|136.39|133.99|136.39|133.99|136.33|133.93|0
1651579120000|2022-05-03 11:58:40|136.17|133.77|136.39|133.99|136.39|133.99|136.06|133.66|0
1651579130000|2022-05-03 11:58:50|136.33|133.93|136.28|133.88|136.33|133.93|136.28|133.88|0
1651579140000|2022-05-03 11:59:00|136.33|133.93|136.49|134.09|136.49|134.09|136.33|133.93|0
1651579150000|2022-05-03 11:59:10|136.38|133.98|136.38|133.98|136.38|133.98|136.28|133.88|0
1651579160000|2022-05-03 11:59:20|136.49|134.09|136.49|134.09|136.49|134.09|136.49|134.09|0
1651579170000|2022-05-03 11:59:30|136.38|133.98|136.38|133.98|136.38|133.98|136.38|133.98|0
1651579180000|2022-05-03 11:59:40|136.49|134.09|136.54|134.14|136.54|134.14|136.49|134.09|0
1651579190000|2022-05-03 11:59:50|136.38|133.98|136.6|134.2|136.6|134.2|136.38|133.98|0
1651579200000|2022-05-03 12:00:00|136.28|133.88|136.49|134.09|136.49|134.09|136.28|133.88|0
1651579210000|2022-05-03 12:00:10|136.65|134.25|137.03|134.63|137.03|134.63|136.6|134.2|0
1651579220000|2022-05-03 12:00:20|136.92|134.52|136.92|134.52|136.92|134.52|136.82|134.42|0
1651579230000|2022-05-03 12:00:30|137.03|134.63|137.14|134.74|137.14|134.74|137.03|134.63|0
1651579240000|2022-05-03 12:00:40|137.25|134.85|137.08|134.68|137.36|134.96|137.08|134.68|0
1651579250000|2022-05-03 12:00:50|137.03|134.63|137.14|134.74|137.14|134.74|137.03|134.63|0
1651579260000|2022-05-03 12:01:00|137.25|134.85|137.14|134.74|137.3|134.9|137.14|134.74|0
1651579270000|2022-05-03 12:01:10|137.25|134.85|137.36|134.96|137.36|134.96|137.25|134.85|0
1651579280000|2022-05-03 12:01:20|137.41|135.01|137.57|135.17|137.57|135.17|137.41|135.01|0
1651579290000|2022-05-03 12:01:30|137.46|135.06|137.36|134.96|137.46|135.06|137.36|134.96|0
1651579300000|2022-05-03 12:01:40|137.79|135.39|137.68|135.28|137.79|135.39|137.57|135.17|0
1651579310000|2022-05-03 12:01:50|137.79|135.39|137.79|135.39|137.9|135.5|137.79|135.39|0
1651579320000|2022-05-03 12:02:00|137.68|135.28|137.9|135.5|137.9|135.5|137.68|135.28|0
1651579330000|2022-05-03 12:02:10|137.79|135.39|137.68|135.28|137.84|135.44|137.68|135.28|0
1651579340000|2022-05-03 12:02:20|137.57|135.17|137.73|135.33|137.79|135.39|137.57|135.17|0
1651579350000|2022-05-03 12:02:30|137.9|135.5|137.9|135.5|137.9|135.5|137.84|135.44|0
1651579360000|2022-05-03 12:02:40|138.01|135.61|137.9|135.5|138.01|135.61|137.9|135.5|0
1651579370000|2022-05-03 12:02:50|138.22|135.82|138.28|135.88|138.28|135.88|138.11|135.71|0
1651579380000|2022-05-03 12:03:00|138.33|135.93|138.11|135.71|138.33|135.93|138.11|135.71|0
1651579390000|2022-05-03 12:03:10|138.22|135.82|138.33|135.93|138.44|136.04|138.22|135.82|0
1651579400000|2022-05-03 12:03:20|138.17|135.77|138.22|135.82|138.22|135.82|138.17|135.77|0
1651579410000|2022-05-03 12:03:30|138.11|135.71|138.22|135.82|138.22|135.82|138.11|135.71|0
1651579420000|2022-05-03 12:03:40|138.11|135.71|137.95|135.55|138.11|135.71|137.95|135.55|0
1651579430000|2022-05-03 12:03:50|137.9|135.5|137.73|135.33|137.9|135.5|137.68|135.28|0
1651579440000|2022-05-03 12:04:00|137.79|135.39|137.9|135.5|137.9|135.5|137.79|135.39|0
1651579450000|2022-05-03 12:04:10|138|135.6|138.06|135.66|138.06|135.66|138|135.6|0
1651579460000|2022-05-03 12:04:20|138|135.6|137.9|135.5|138.17|135.77|137.9|135.5|0
1651579470000|2022-05-03 12:04:30|137.84|135.44|137.9|135.5|137.9|135.5|137.84|135.44|0
1651579480000|2022-05-03 12:04:40|137.79|135.39|137.95|135.55|137.95|135.55|137.79|135.39|0
1651579490000|2022-05-03 12:04:50|138|135.6|138|135.6|138|135.6|138|135.6|0
1651579500000|2022-05-03 12:05:00|138.11|135.71|138.22|135.82|138.22|135.82|138.11|135.71|0
1651579510000|2022-05-03 12:05:10|138|135.6|137.89|135.49|138|135.6|137.89|135.49|0
1651579520000|2022-05-03 12:05:20|137.95|135.55|137.89|135.49|137.95|135.55|137.79|135.39|0
1651579530000|2022-05-03 12:05:30|137.79|135.39|137.89|135.49|137.89|135.49|137.79|135.39|0
1651579550000|2022-05-03 12:05:50|138|135.6|138|135.6|138|135.6|138|135.6|0
1651579570000|2022-05-03 12:06:10|137.79|135.39|138|135.6|138|135.6|137.79|135.39|0
1651579580000|2022-05-03 12:06:20|137.95|135.55|137.79|135.39|137.95|135.55|137.79|135.39|0
1651579590000|2022-05-03 12:06:30|137.46|135.06|137.46|135.06|137.46|135.06|137.35|134.95|0
1651579600000|2022-05-03 12:06:40|137.57|135.17|137.79|135.39|137.79|135.39|137.57|135.17|0
1651579610000|2022-05-03 12:06:50|137.78|135.38|137.78|135.38|137.78|135.38|137.68|135.28|0
1651579620000|2022-05-03 12:07:00|137.84|135.44|137.68|135.28|137.84|135.44|137.68|135.28|0
1651579630000|2022-05-03 12:07:10|137.57|135.17|137.68|135.28|137.68|135.28|137.46|135.06|0
1651579640000|2022-05-03 12:07:20|137.62|135.22|137.57|135.17|137.68|135.28|137.57|135.17|0
1651579650000|2022-05-03 12:07:30|137.62|135.22|137.57|135.17|137.68|135.28|137.57|135.17|0
1651579660000|2022-05-03 12:07:40|137.35|134.95|137.57|135.17|137.68|135.28|137.35|134.95|0
1651579670000|2022-05-03 12:07:50|137.68|135.28|137.68|135.28|137.68|135.28|137.68|135.28|0
1651579680000|2022-05-03 12:08:00|137.57|135.17|137.62|135.22|137.62|135.22|137.57|135.17|0
1651579690000|2022-05-03 12:08:10|137.57|135.17|137.57|135.17|137.57|135.17|137.57|135.17|0
1651579700000|2022-05-03 12:08:20|137.68|135.28|137.68|135.28|137.68|135.28|137.68|135.28|0
1651579710000|2022-05-03 12:08:30|137.78|135.38|137.89|135.49|137.89|135.49|137.78|135.38|0
1651579720000|2022-05-03 12:08:40|138|135.6|137.89|135.49|138|135.6|137.89|135.49|0
1651579730000|2022-05-03 12:08:50|137.78|135.38|137.78|135.38|137.89|135.49|137.78|135.38|0
1651579740000|2022-05-03 12:09:00|137.89|135.49|138.22|135.82|138.22|135.82|137.89|135.49|0
1651579750000|2022-05-03 12:09:10|138.11|135.71|138.11|135.71|138.11|135.71|138.11|135.71|0
1651579760000|2022-05-03 12:09:20|138.22|135.82|138.44|136.04|138.44|136.04|138.22|135.82|0
1651579770000|2022-05-03 12:09:30|138.76|136.36|138.76|136.36|138.98|136.58|138.76|136.36|0
1651579780000|2022-05-03 12:09:40|138.65|136.25|138.6|136.2|138.87|136.47|138.6|136.2|0
1651579790000|2022-05-03 12:09:50|138.43|136.03|138.11|135.71|138.43|136.03|138.11|135.71|0
1651579800000|2022-05-03 12:10:00|138.22|135.82|138.11|135.71|138.22|135.82|138.11|135.71|0
1651579810000|2022-05-03 12:10:10|137.89|135.49|138.22|135.82|138.22|135.82|137.89|135.49|0
1651579820000|2022-05-03 12:10:20|138.11|135.71|138.38|135.98|138.38|135.98|138.11|135.71|0
1651579830000|2022-05-03 12:10:30|138.33|135.93|138.54|136.14|138.54|136.14|138.33|135.93|0
1651579840000|2022-05-03 12:10:40|138.49|136.09|138.65|136.25|138.65|136.25|138.49|136.09|0
1651579850000|2022-05-03 12:10:50|138.76|136.36|138.76|136.36|138.87|136.47|138.76|136.36|0
1651579860000|2022-05-03 12:11:00|138.87|136.47|138.87|136.47|138.87|136.47|138.87|136.47|0
1651579870000|2022-05-03 12:11:10|138.76|136.36|138.92|136.52|138.92|136.52|138.76|136.36|0
1651579880000|2022-05-03 12:11:20|138.87|136.47|138.92|136.52|138.98|136.58|138.87|136.47|0
1651579890000|2022-05-03 12:11:30|138.87|136.47|138.76|136.36|139.03|136.63|138.76|136.36|0
1651579900000|2022-05-03 12:11:40|138.98|136.58|138.98|136.58|138.98|136.58|138.87|136.47|0
1651579910000|2022-05-03 12:11:50|139.09|136.69|139.09|136.69|139.09|136.69|139.09|136.69|0
1651579920000|2022-05-03 12:12:00|138.98|136.58|139.03|136.63|139.2|136.8|138.98|136.58|0
1651579930000|2022-05-03 12:12:10|139.2|136.8|138.98|136.58|139.2|136.8|138.98|136.58|0
1651579940000|2022-05-03 12:12:20|139.09|136.69|139.31|136.91|139.31|136.91|139.09|136.69|0
1651579950000|2022-05-03 12:12:30|139.2|136.8|139.09|136.69|139.2|136.8|139.09|136.69|0
1651579960000|2022-05-03 12:12:40|139.14|136.74|139.09|136.69|139.14|136.74|139.09|136.69|0
1651579970000|2022-05-03 12:12:50|138.98|136.58|139.09|136.69|139.09|136.69|138.98|136.58|0
1651579980000|2022-05-03 12:13:00|138.98|136.58|138.98|136.58|139.09|136.69|138.98|136.58|0
1651579990000|2022-05-03 12:13:10|138.76|136.36|138.87|136.47|138.87|136.47|138.76|136.36|0
1651580000000|2022-05-03 12:13:20|138.98|136.58|139.09|136.69|139.09|136.69|138.92|136.52|0
1651580010000|2022-05-03 12:13:30|138.98|136.58|139.03|136.63|139.09|136.69|138.98|136.58|0
1651580020000|2022-05-03 12:13:40|139.09|136.69|139.19|136.79|139.19|136.79|139.09|136.69|0
1651580030000|2022-05-03 12:13:50|139.14|136.74|139.41|137.01|139.41|137.01|139.14|136.74|0
1651580040000|2022-05-03 12:14:00|139.3|136.9|139.14|136.74|139.3|136.9|139.14|136.74|0
1651580050000|2022-05-03 12:14:10|139.09|136.69|139.25|136.85|139.3|136.9|139.09|136.69|0
1651580060000|2022-05-03 12:14:20|139.19|136.79|139.19|136.79|139.3|136.9|139.19|136.79|0
1651580070000|2022-05-03 12:14:30|139.08|136.68|138.98|136.58|139.08|136.68|138.98|136.58|0
1651580080000|2022-05-03 12:14:40|138.92|136.52|138.81|136.41|138.92|136.52|138.81|136.41|0
1651580090000|2022-05-03 12:14:50|138.76|136.36|138.98|136.58|138.98|136.58|138.76|136.36|0
1651580100000|2022-05-03 12:15:00|139.19|136.79|139.25|136.85|139.3|136.9|139.19|136.79|0
1651580110000|2022-05-03 12:15:10|139.19|136.79|139.19|136.79|139.3|136.9|139.19|136.79|0
1651580120000|2022-05-03 12:15:20|139.3|136.9|139.63|137.23|139.63|137.23|139.3|136.9|0
1651580130000|2022-05-03 12:15:30|139.57|137.17|140.18|137.78|140.4|138|139.57|137.17|0
1651580140000|2022-05-03 12:15:40|140.29|137.89|140.07|137.67|140.29|137.89|140.07|137.67|0
1651580150000|2022-05-03 12:15:50|140.18|137.78|139.96|137.56|140.18|137.78|139.96|137.56|0
1651580160000|2022-05-03 12:16:00|140.07|137.67|139.96|137.56|140.07|137.67|139.96|137.56|0
1651580170000|2022-05-03 12:16:10|140.29|137.89|139.85|137.45|140.29|137.89|139.85|137.45|0
1651580180000|2022-05-03 12:16:20|139.74|137.34|139.79|137.39|139.85|137.45|139.74|137.34|0
1651580190000|2022-05-03 12:16:30|139.85|137.45|139.85|137.45|139.85|137.45|139.79|137.39|0
1651580200000|2022-05-03 12:16:40|139.74|137.34|139.85|137.45|139.85|137.45|139.74|137.34|0
1651580210000|2022-05-03 12:16:50|139.96|137.56|139.96|137.56|139.96|137.56|139.96|137.56|0
1651580220000|2022-05-03 12:17:00|139.85|137.45|139.79|137.39|139.85|137.45|139.79|137.39|0
1651580230000|2022-05-03 12:17:10|139.85|137.45|139.85|137.45|139.85|137.45|139.74|137.34|0
1651580240000|2022-05-03 12:17:20|139.9|137.5|139.85|137.45|139.9|137.5|139.85|137.45|0
1651580250000|2022-05-03 12:17:30|139.74|137.34|139.74|137.34|139.74|137.34|139.74|137.34|0
1651580260000|2022-05-03 12:17:40|139.63|137.23|139.52|137.12|139.63|137.23|139.52|137.12|0
1651580280000|2022-05-03 12:18:00|139.41|137.01|139.41|137.01|139.52|137.12|139.41|137.01|0
1651580290000|2022-05-03 12:18:10|139.52|137.12|139.52|137.12|139.52|137.12|139.41|137.01|0
1651580300000|2022-05-03 12:18:20|139.63|137.23|139.63|137.23|139.63|137.23|139.63|137.23|0
1651580310000|2022-05-03 12:18:30|139.74|137.34|139.85|137.45|139.85|137.45|139.74|137.34|0
1651580320000|2022-05-03 12:18:40|139.96|137.56|139.96|137.56|139.96|137.56|139.96|137.56|0
1651580330000|2022-05-03 12:18:50|139.9|137.5|139.74|137.34|139.9|137.5|139.74|137.34|0
1651580340000|2022-05-03 12:19:00|139.68|137.28|139.63|137.23|139.74|137.34|139.63|137.23|0
1651580350000|2022-05-03 12:19:10|139.52|137.12|139.57|137.17|139.63|137.23|139.52|137.12|0
1651580360000|2022-05-03 12:19:20|139.52|137.12|139.52|137.12|139.52|137.12|139.41|137.01|0
1651580370000|2022-05-03 12:19:30|139.63|137.23|139.63|137.23|139.63|137.23|139.63|137.23|0
1651580380000|2022-05-03 12:19:40|139.68|137.28|139.52|137.12|139.68|137.28|139.52|137.12|0
1651580390000|2022-05-03 12:19:50|139.74|137.34|139.85|137.45|139.85|137.45|139.74|137.34|0
1651580400000|2022-05-03 12:20:00|140.07|137.67|140.28|137.88|140.39|137.99|140.07|137.67|0
1651580410000|2022-05-03 12:20:10|140.39|137.99|140.17|137.77|140.39|137.99|140.07|137.67|0
1651580420000|2022-05-03 12:20:20|140.06|137.66|139.96|137.56|140.06|137.66|139.96|137.56|0
1651580430000|2022-05-03 12:20:30|139.85|137.45|139.52|137.12|139.96|137.56|139.52|137.12|0
1651580440000|2022-05-03 12:20:40|139.46|137.06|139.41|137.01|139.46|137.06|139.41|137.01|0
1651580450000|2022-05-03 12:20:50|139.3|136.9|139.41|137.01|139.41|137.01|139.3|136.9|0
1651580460000|2022-05-03 12:21:00|139.35|136.95|139.3|136.9|139.35|136.95|139.3|136.9|0
1651580470000|2022-05-03 12:21:10|139.41|137.01|139.41|137.01|139.41|137.01|139.41|137.01|0
1651580490000|2022-05-03 12:21:30|139.3|136.9|139.41|137.01|139.41|137.01|139.3|136.9|0
1651580500000|2022-05-03 12:21:40|139.52|137.12|139.52|137.12|139.52|137.12|139.41|137.01|0
1651580510000|2022-05-03 12:21:50|139.57|137.17|139.52|137.12|139.57|137.17|139.52|137.12|0
1651580520000|2022-05-03 12:22:00|139.57|137.17|139.52|137.12|139.57|137.17|139.52|137.12|0
1651580530000|2022-05-03 12:22:10|139.63|137.23|139.57|137.17|139.63|137.23|139.52|137.12|0
1651580540000|2022-05-03 12:22:20|139.62|137.22|139.62|137.22|139.73|137.33|139.52|137.12|0
1651580550000|2022-05-03 12:22:30|139.52|137.12|139.41|137.01|139.52|137.12|139.41|137.01|0
1651580560000|2022-05-03 12:22:40|139.19|136.79|139.41|137.01|139.41|137.01|139.19|136.79|0
1651580570000|2022-05-03 12:22:50|139.3|136.9|139.19|136.79|139.3|136.9|139.19|136.79|0
1651580580000|2022-05-03 12:23:00|139.08|136.68|138.86|136.46|139.08|136.68|138.75|136.35|0
1651580590000|2022-05-03 12:23:10|138.97|136.57|138.97|136.57|138.97|136.57|138.97|136.57|0
1651580600000|2022-05-03 12:23:20|138.86|136.46|138.86|136.46|138.91|136.51|138.86|136.46|0
1651580610000|2022-05-03 12:23:30|138.53|136.13|138.53|136.13|138.58|136.18|138.53|136.13|0
1651580620000|2022-05-03 12:23:40|138.64|136.24|138.69|136.29|138.75|136.35|138.64|136.24|0
1651580630000|2022-05-03 12:23:50|138.64|136.24|138.53|136.13|138.64|136.24|138.42|136.02|0
1651580640000|2022-05-03 12:24:00|138.58|136.18|138.75|136.35|138.75|136.35|138.53|136.13|0
1651580650000|2022-05-03 12:24:10|138.64|136.24|138.69|136.29|138.75|136.35|138.64|136.24|0
1651580660000|2022-05-03 12:24:20|138.64|136.24|138.64|136.24|138.64|136.24|138.64|136.24|0
1651580670000|2022-05-03 12:24:30|138.91|136.51|138.64|136.24|138.91|136.51|138.64|136.24|0
1651580680000|2022-05-03 12:24:40|138.69|136.29|138.64|136.24|138.69|136.29|138.53|136.13|0
1651580700000|2022-05-03 12:25:00|138.75|136.35|138.64|136.24|138.75|136.35|138.53|136.13|0
1651580710000|2022-05-03 12:25:10|138.53|136.13|138.64|136.24|138.64|136.24|138.53|136.13|0
1651580720000|2022-05-03 12:25:20|138.75|136.35|138.86|136.46|138.86|136.46|138.75|136.35|0
1651580730000|2022-05-03 12:25:30|138.91|136.51|138.97|136.57|138.97|136.57|138.91|136.51|0
1651580740000|2022-05-03 12:25:40|139.08|136.68|139.08|136.68|139.08|136.68|138.97|136.57|0
1651580750000|2022-05-03 12:25:50|139.18|136.78|139.08|136.68|139.18|136.78|139.08|136.68|0
1651580760000|2022-05-03 12:26:00|139.18|136.78|139.29|136.89|139.29|136.89|139.18|136.78|0
1651580770000|2022-05-03 12:26:10|139.18|136.78|139.29|136.89|139.29|136.89|139.18|136.78|0
1651580780000|2022-05-03 12:26:20|139.4|137|139.29|136.89|139.4|137|139.29|136.89|0
1651580790000|2022-05-03 12:26:30|139.18|136.78|139.29|136.89|139.29|136.89|139.18|136.78|0
1651580800000|2022-05-03 12:26:40|139.35|136.95|139.29|136.89|139.35|136.95|139.24|136.84|0
1651580810000|2022-05-03 12:26:50|139.35|136.95|139.35|136.95|139.35|136.95|139.29|136.89|0
1651580820000|2022-05-03 12:27:00|139.29|136.89|139.62|137.22|139.62|137.22|139.29|136.89|0
1651580830000|2022-05-03 12:27:10|139.73|137.33|139.73|137.33|139.73|137.33|139.62|137.22|0
1651580840000|2022-05-03 12:27:20|139.62|137.22|139.51|137.11|139.62|137.22|139.51|137.11|0
1651580850000|2022-05-03 12:27:30|139.4|137|139.4|137|139.4|137|139.29|136.89|0
1651580860000|2022-05-03 12:27:40|139.34|136.94|139.73|137.33|139.73|137.33|139.34|136.94|0
1651580870000|2022-05-03 12:27:50|139.62|137.22|139.4|137|139.62|137.22|139.4|137|0
1651580880000|2022-05-03 12:28:00|139.45|137.05|139.4|137|139.45|137.05|139.4|137|0
1651580890000|2022-05-03 12:28:10|139.34|136.94|139.23|136.83|139.4|137|139.23|136.83|0
1651580900000|2022-05-03 12:28:20|139.07|136.67|140.83|138.43|140.99|138.59|139.07|136.67|0
1651580910000|2022-05-03 12:28:30|140.77|138.37|140.83|138.43|140.83|138.43|140.77|138.37|0
1651580920000|2022-05-03 12:28:40|140.72|138.32|137.85|135.45|140.72|138.32|137.79|135.39|0
1651580930000|2022-05-03 12:28:50|137.79|135.39|137.85|135.45|137.9|135.5|137.79|135.39|0
1651580940000|2022-05-03 12:29:00|138.01|135.61|137.9|135.5|138.01|135.61|137.9|135.5|0
1651580950000|2022-05-03 12:29:10|138.12|135.72|138.45|136.05|138.45|136.05|138.12|135.72|0
1651580960000|2022-05-03 12:29:20|138.5|136.1|138.5|136.1|138.56|136.16|138.5|136.1|0
1651580970000|2022-05-03 12:29:30|138.45|136.05|138.56|136.16|138.56|136.16|138.45|136.05|0
1651580980000|2022-05-03 12:29:40|138.67|136.27|138.67|136.27|138.67|136.27|138.56|136.16|0
1651580990000|2022-05-03 12:29:50|138.45|136.05|138.45|136.05|138.56|136.16|138.45|136.05|0
1651581000000|2022-05-03 12:30:00|138.34|135.94|138.34|135.94|138.34|135.94|138.23|135.83|0
1651581010000|2022-05-03 12:30:10|138.39|135.99|138.39|135.99|138.39|135.99|138.39|135.99|0
1651581020000|2022-05-03 12:30:20|138.67|136.27|138.67|136.27|138.72|136.32|138.67|136.27|0
1651581030000|2022-05-03 12:30:30|138.56|136.16|138.67|136.27|138.67|136.27|138.56|136.16|0
1651581040000|2022-05-03 12:30:40|138.56|136.16|138.56|136.16|138.56|136.16|138.5|136.1|0
1651581060000|2022-05-03 12:31:00|138.45|136.05|138.45|136.05|138.45|136.05|138.45|136.05|0
1651581070000|2022-05-03 12:31:10|138.34|135.94|138.34|135.94|138.34|135.94|138.34|135.94|0
1651581080000|2022-05-03 12:31:20|138.23|135.83|138.12|135.72|138.23|135.83|138.01|135.61|0
1651581090000|2022-05-03 12:31:30|138.01|135.61|138.01|135.61|138.12|135.72|138.01|135.61|0
1651581100000|2022-05-03 12:31:40|137.9|135.5|137.9|135.5|138.01|135.61|137.9|135.5|0
1651581110000|2022-05-03 12:31:50|137.95|135.55|137.9|135.5|138.01|135.61|137.9|135.5|0
1651581120000|2022-05-03 12:32:00|138.01|135.61|137.9|135.5|138.01|135.61|137.79|135.39|0
1651581130000|2022-05-03 12:32:10|137.79|135.39|137.57|135.17|137.79|135.39|137.57|135.17|0
1651581140000|2022-05-03 12:32:20|137.63|135.23|137.46|135.06|137.63|135.23|137.36|134.96|0
1651581150000|2022-05-03 12:32:30|137.57|135.17|137.14|134.74|137.57|135.17|137.14|134.74|0
1651581160000|2022-05-03 12:32:40|137.46|135.06|137.46|135.06|137.46|135.06|137.46|135.06|0
1651581170000|2022-05-03 12:32:50|137.52|135.12|137.57|135.17|137.57|135.17|137.52|135.12|0
1651581180000|2022-05-03 12:33:00|137.68|135.28|138.01|135.61|138.01|135.61|137.68|135.28|0
1651581190000|2022-05-03 12:33:10|138.12|135.72|138.44|136.04|138.44|136.04|138.06|135.66|0
1651581200000|2022-05-03 12:33:20|138.5|136.1|138.66|136.26|138.77|136.37|138.5|136.1|0
1651581210000|2022-05-03 12:33:30|138.77|136.37|138.77|136.37|138.77|136.37|138.77|136.37|0
1651581220000|2022-05-03 12:33:40|138.99|136.59|138.77|136.37|138.99|136.59|138.77|136.37|0
1651581230000|2022-05-03 12:33:50|138.88|136.48|139.21|136.81|139.32|136.92|138.88|136.48|0
1651581240000|2022-05-03 12:34:00|139.37|136.97|139.76|137.36|139.87|137.47|139.37|136.97|0
1651581250000|2022-05-03 12:34:10|139.65|137.25|139.32|136.92|139.65|137.25|139.21|136.81|0
1651581260000|2022-05-03 12:34:20|139.21|136.81|139.21|136.81|139.21|136.81|139.21|136.81|0
1651581270000|2022-05-03 12:34:30|139.1|136.7|139.21|136.81|139.21|136.81|139.1|136.7|0
1651581280000|2022-05-03 12:34:40|139.43|137.03|138.99|136.59|139.43|137.03|138.99|136.59|0
1651581290000|2022-05-03 12:34:50|139.1|136.7|139.1|136.7|139.1|136.7|139.1|136.7|0
1651581300000|2022-05-03 12:35:00|139.21|136.81|139.65|137.25|139.65|137.25|139.21|136.81|0
1651581310000|2022-05-03 12:35:10|139.43|137.03|139.21|136.81|139.54|137.14|139.21|136.81|0
1651581320000|2022-05-03 12:35:20|138.99|136.59|138.99|136.59|138.99|136.59|138.88|136.48|0
1651581330000|2022-05-03 12:35:30|139.1|136.7|139.32|136.92|139.32|136.92|139.1|136.7|0
1651581340000|2022-05-03 12:35:40|139.43|137.03|139.37|136.97|139.43|137.03|139.32|136.92|0
1651581350000|2022-05-03 12:35:50|139.32|136.92|139.54|137.14|139.54|137.14|139.32|136.92|0
1651581360000|2022-05-03 12:36:00|139.43|137.03|139.65|137.25|139.98|137.58|139.43|137.03|0
1651581370000|2022-05-03 12:36:10|139.21|136.81|139.32|136.92|139.43|137.03|139.21|136.81|0
1651581380000|2022-05-03 12:36:20|139.54|137.14|139.76|137.36|139.87|137.47|139.54|137.14|0
1651581390000|2022-05-03 12:36:30|139.92|137.52|139.65|137.25|139.92|137.52|139.54|137.14|0
1651581400000|2022-05-03 12:36:40|139.76|137.36|139.65|137.25|139.76|137.36|139.65|137.25|0
1651581410000|2022-05-03 12:36:50|139.76|137.36|139.54|137.14|139.76|137.36|139.54|137.14|0
1651581420000|2022-05-03 12:37:00|139.48|137.08|139.76|137.36|139.76|137.36|139.48|137.08|0
1651581430000|2022-05-03 12:37:10|139.87|137.47|140.09|137.69|140.09|137.69|139.87|137.47|0
1651581440000|2022-05-03 12:37:20|140.2|137.8|140.53|138.13|140.75|138.35|140.2|137.8|0
1651581450000|2022-05-03 12:37:30|140.64|138.24|140.53|138.13|140.64|138.24|140.31|137.91|0
1651581460000|2022-05-03 12:37:40|140.64|138.24|140.53|138.13|140.75|138.35|140.42|138.02|0
1651581470000|2022-05-03 12:37:50|140.58|138.18|140.64|138.24|140.64|138.24|140.58|138.18|0
1651581480000|2022-05-03 12:38:00|140.69|138.29|140.53|138.13|140.75|138.35|140.53|138.13|0
1651581490000|2022-05-03 12:38:10|140.75|138.35|140.64|138.24|140.86|138.46|140.64|138.24|0
1651581500000|2022-05-03 12:38:20|140.58|138.18|140.31|137.91|140.58|138.18|140.31|137.91|0
1651581510000|2022-05-03 12:38:30|140.09|137.69|140.09|137.69|140.2|137.8|140.09|137.69|0
1651581520000|2022-05-03 12:38:40|140.2|137.8|140.2|137.8|140.2|137.8|140.09|137.69|0
1651581530000|2022-05-03 12:38:50|140.31|137.91|140.31|137.91|140.31|137.91|140.25|137.85|0
1651581540000|2022-05-03 12:39:00|140.58|138.18|140.58|138.18|140.75|138.35|140.58|138.18|0
1651581550000|2022-05-03 12:39:10|140.53|138.13|140.53|138.13|140.75|138.35|140.42|138.02|0
1651581560000|2022-05-03 12:39:20|140.47|138.07|140.47|138.07|140.47|138.07|140.47|138.07|0
1651581570000|2022-05-03 12:39:30|140.42|138.02|140.41|138.01|140.42|138.02|140.41|138.01|0
1651581580000|2022-05-03 12:39:40|140.86|138.46|140.8|138.4|140.86|138.46|140.75|138.35|0
1651581590000|2022-05-03 12:39:50|140.86|138.46|140.91|138.51|140.91|138.51|140.75|138.35|0
1651581600000|2022-05-03 12:40:00|140.86|138.46|140.97|138.57|140.97|138.57|140.75|138.35|0
1651581610000|2022-05-03 12:40:10|141.02|138.62|140.63|138.23|141.02|138.62|140.63|138.23|0
1651581620000|2022-05-03 12:40:20|140.75|138.35|140.75|138.35|140.75|138.35|140.75|138.35|0
1651581630000|2022-05-03 12:40:30|140.58|138.18|140.63|138.23|140.75|138.35|140.58|138.18|0
1651581640000|2022-05-03 12:40:40|140.75|138.35|140.58|138.18|140.75|138.35|140.52|138.12|0
1651581650000|2022-05-03 12:40:50|140.63|138.23|140.69|138.29|140.69|138.29|140.63|138.23|0
1651581660000|2022-05-03 12:41:00|140.63|138.23|140.97|138.57|140.97|138.57|140.63|138.23|0
1651581670000|2022-05-03 12:41:10|140.85|138.45|140.8|138.4|140.85|138.45|140.8|138.4|0
1651581680000|2022-05-03 12:41:20|140.85|138.45|140.85|138.45|140.85|138.45|140.85|138.45|0
1651581690000|2022-05-03 12:41:30|140.91|138.51|140.74|138.34|140.91|138.51|140.74|138.34|0
1651581700000|2022-05-03 12:41:40|140.63|138.23|140.63|138.23|140.63|138.23|140.63|138.23|0
1651581710000|2022-05-03 12:41:50|140.52|138.12|140.41|138.01|140.52|138.12|140.41|138.01|0
1651581720000|2022-05-03 12:42:00|140.52|138.12|140.47|138.07|140.52|138.12|140.47|138.07|0
1651581730000|2022-05-03 12:42:10|140.41|138.01|140.63|138.23|140.63|138.23|140.41|138.01|0
1651581740000|2022-05-03 12:42:20|140.85|138.45|140.69|138.29|140.85|138.45|140.69|138.29|0
1651581750000|2022-05-03 12:42:30|140.63|138.23|140.63|138.23|140.63|138.23|140.63|138.23|0
1651581770000|2022-05-03 12:42:50|140.85|138.45|140.96|138.56|140.96|138.56|140.85|138.45|0
1651581780000|2022-05-03 12:43:00|140.85|138.45|140.96|138.56|140.96|138.56|140.85|138.45|0
1651581790000|2022-05-03 12:43:10|141.07|138.67|141.07|138.67|141.18|138.78|141.07|138.67|0
1651581800000|2022-05-03 12:43:20|140.96|138.56|141.02|138.62|141.07|138.67|140.96|138.56|0
1651581810000|2022-05-03 12:43:30|141.07|138.67|141.18|138.78|141.18|138.78|141.07|138.67|0
1651581820000|2022-05-03 12:43:40|140.96|138.56|141.3|138.9|141.3|138.9|140.96|138.56|0
1651581830000|2022-05-03 12:43:50|142.07|139.67|141.85|139.45|142.07|139.67|141.74|139.34|0
1651581840000|2022-05-03 12:44:00|141.96|139.56|142.07|139.67|142.12|139.72|141.96|139.56|0
1651581850000|2022-05-03 12:44:10|141.96|139.56|142.01|139.61|142.01|139.61|141.96|139.56|0
1651581860000|2022-05-03 12:44:20|142.07|139.67|142.18|139.78|142.18|139.78|142.07|139.67|0
1651581870000|2022-05-03 12:44:30|142.29|139.89|142.29|139.89|142.29|139.89|142.29|139.89|0
1651581880000|2022-05-03 12:44:40|142.23|139.83|142.07|139.67|142.23|139.83|142.07|139.67|0
1651581890000|2022-05-03 12:44:50|142.18|139.78|142.4|140|142.4|140|142.18|139.78|0
1651581900000|2022-05-03 12:45:00|142.51|140.11|142.63|140.23|142.63|140.23|142.51|140.11|0
1651581910000|2022-05-03 12:45:10|142.74|140.34|142.63|140.23|142.74|140.34|142.57|140.17|0
1651581920000|2022-05-03 12:45:20|142.51|140.11|142.29|139.89|142.51|140.11|142.18|139.78|0
1651581930000|2022-05-03 12:45:30|142.35|139.95|142.4|140|142.4|140|142.18|139.78|0
1651581940000|2022-05-03 12:45:40|142.51|140.11|142.18|139.78|142.51|140.11|142.18|139.78|0
1651581950000|2022-05-03 12:45:50|142.12|139.72|141.96|139.56|142.12|139.72|141.96|139.56|0
1651581960000|2022-05-03 12:46:00|142.07|139.67|142.01|139.61|142.07|139.67|141.96|139.56|0
1651581970000|2022-05-03 12:46:10|142.18|139.78|142.07|139.67|142.18|139.78|142.07|139.67|0
1651581980000|2022-05-03 12:46:20|142.12|139.72|142.18|139.78|142.29|139.89|142.12|139.72|0
1651581990000|2022-05-03 12:46:30|142.29|139.89|142.4|140|142.4|140|142.18|139.78|0
1651582000000|2022-05-03 12:46:40|142.29|139.89|142.46|140.06|142.46|140.06|142.29|139.89|0
1651582010000|2022-05-03 12:46:50|142.4|140|142.29|139.89|142.51|140.11|142.29|139.89|0
1651582020000|2022-05-03 12:47:00|142.46|140.06|142.29|139.89|142.46|140.06|142.29|139.89|0
1651582030000|2022-05-03 12:47:10|142.18|139.78|142.29|139.89|142.4|140|142.18|139.78|0
1651582040000|2022-05-03 12:47:20|142.18|139.78|142.07|139.67|142.18|139.78|142.07|139.67|0
1651582050000|2022-05-03 12:47:30|142.18|139.78|142.18|139.78|142.18|139.78|142.18|139.78|0
1651582070000|2022-05-03 12:47:50|142.07|139.67|141.96|139.56|142.07|139.67|141.96|139.56|0
1651582080000|2022-05-03 12:48:00|141.85|139.45|141.85|139.45|141.85|139.45|141.73|139.33|0
1651582100000|2022-05-03 12:48:20|142.07|139.67|142.07|139.67|142.07|139.67|142.07|139.67|0
1651582110000|2022-05-03 12:48:30|142.18|139.78|142.4|140|142.4|140|142.18|139.78|0
1651582120000|2022-05-03 12:48:40|142.29|139.89|142.29|139.89|142.29|139.89|142.29|139.89|0
1651582130000|2022-05-03 12:48:50|142.18|139.78|141.96|139.56|142.18|139.78|141.96|139.56|0
1651582140000|2022-05-03 12:49:00|141.84|139.44|142.07|139.67|142.07|139.67|141.84|139.44|0
1651582150000|2022-05-03 12:49:10|142.01|139.61|142.23|139.83|142.23|139.83|141.96|139.56|0
1651582160000|2022-05-03 12:49:20|142.07|139.67|141.62|139.22|142.07|139.67|141.62|139.22|0
1651582170000|2022-05-03 12:49:30|141.73|139.33|141.73|139.33|141.84|139.44|141.73|139.33|0
1651582180000|2022-05-03 12:49:40|141.84|139.44|141.73|139.33|141.84|139.44|141.73|139.33|0
1651582190000|2022-05-03 12:49:50|141.79|139.39|141.73|139.33|141.79|139.39|141.73|139.33|0
1651582200000|2022-05-03 12:50:00|141.84|139.44|141.84|139.44|142.07|139.67|141.84|139.44|0
1651582210000|2022-05-03 12:50:10|141.73|139.33|141.9|139.5|141.95|139.55|141.73|139.33|0
1651582220000|2022-05-03 12:50:20|141.95|139.55|141.67|139.27|141.95|139.55|141.67|139.27|0
1651582230000|2022-05-03 12:50:30|141.62|139.22|141.62|139.22|141.73|139.33|141.62|139.22|0
1651582240000|2022-05-03 12:50:40|141.51|139.11|141.18|138.78|141.51|139.11|141.18|138.78|0
1651582250000|2022-05-03 12:50:50|141.07|138.67|141.07|138.67|141.23|138.83|141.01|138.61|0
1651582260000|2022-05-03 12:51:00|140.96|138.56|141.12|138.72|141.12|138.72|140.96|138.56|0
1651582270000|2022-05-03 12:51:10|141.18|138.78|141.29|138.89|141.4|139|141.18|138.78|0
1651582280000|2022-05-03 12:51:20|141.51|139.11|141.4|139|141.62|139.22|141.34|138.94|0
1651582290000|2022-05-03 12:51:30|141.29|138.89|141.18|138.78|141.29|138.89|141.18|138.78|0
1651582300000|2022-05-03 12:51:40|141.12|138.72|141.07|138.67|141.18|138.78|141.07|138.67|0
1651582310000|2022-05-03 12:51:50|141.18|138.78|141.12|138.72|141.18|138.78|141.07|138.67|0
1651582320000|2022-05-03 12:52:00|141.18|138.78|141.18|138.78|141.18|138.78|140.96|138.56|0
1651582330000|2022-05-03 12:52:10|141.29|138.89|141.4|139|141.4|139|141.23|138.83|0
1651582340000|2022-05-03 12:52:20|141.29|138.89|141.18|138.78|141.29|138.89|141.18|138.78|0
1651582350000|2022-05-03 12:52:30|140.96|138.56|140.96|138.56|140.96|138.56|140.96|138.56|0
1651582360000|2022-05-03 12:52:40|140.85|138.45|140.51|138.11|140.85|138.45|140.51|138.11|0
1651582370000|2022-05-03 12:52:50|140.24|137.84|140.4|138|140.4|138|140.24|137.84|0
1651582380000|2022-05-03 12:53:00|140.51|138.11|140.51|138.11|140.51|138.11|140.51|138.11|0
1651582390000|2022-05-03 12:53:10|140.4|138|140.4|138|140.4|138|140.4|138|0
1651582400000|2022-05-03 12:53:20|140.46|138.06|140.4|138|140.46|138.06|140.29|137.89|0
1651582410000|2022-05-03 12:53:30|140.51|138.11|140.29|137.89|140.51|138.11|140.29|137.89|0
1651582420000|2022-05-03 12:53:40|140.4|138|140.46|138.06|140.46|138.06|140.4|138|0
1651582430000|2022-05-03 12:53:50|140.4|138|140.51|138.11|140.51|138.11|140.4|138|0
1651582440000|2022-05-03 12:54:00|140.73|138.33|140.73|138.33|140.73|138.33|140.62|138.22|0
1651582450000|2022-05-03 12:54:10|140.84|138.44|140.95|138.55|140.95|138.55|140.68|138.28|0
1651582460000|2022-05-03 12:54:20|141.18|138.78|141.18|138.78|141.18|138.78|141.18|138.78|0
1651582470000|2022-05-03 12:54:30|141.29|138.89|141.4|139|141.4|139|141.29|138.89|0
1651582480000|2022-05-03 12:54:40|141.51|139.11|141.51|139.11|141.51|139.11|141.4|139|0
1651582490000|2022-05-03 12:54:50|141.4|139|141.4|139|141.45|139.05|141.4|139|0
1651582500000|2022-05-03 12:55:00|141.45|139.05|141.73|139.33|141.73|139.33|141.4|139|0
1651582510000|2022-05-03 12:55:10|141.78|139.38|141.84|139.44|141.84|139.44|141.78|139.38|0
1651582520000|2022-05-03 12:55:20|141.95|139.55|142.28|139.88|142.28|139.88|141.95|139.55|0
1651582530000|2022-05-03 12:55:30|142.39|139.99|142.39|139.99|142.39|139.99|142.39|139.99|0
1651582540000|2022-05-03 12:55:40|142.51|140.11|142.39|139.99|142.51|140.11|142.39|139.99|0
1651582550000|2022-05-03 12:55:50|142.28|139.88|142.28|139.88|142.28|139.88|142.28|139.88|0
1651582560000|2022-05-03 12:56:00|142.06|139.66|141.95|139.55|142.06|139.66|141.95|139.55|0
1651582570000|2022-05-03 12:56:10|141.73|139.33|141.62|139.22|141.84|139.44|141.62|139.22|0
1651582580000|2022-05-03 12:56:20|141.73|139.33|141.62|139.22|141.73|139.33|141.51|139.11|0
1651582590000|2022-05-03 12:56:30|141.73|139.33|141.95|139.55|141.95|139.55|141.73|139.33|0
1651582600000|2022-05-03 12:56:40|141.84|139.44|142.06|139.66|142.06|139.66|141.84|139.44|0
1651582610000|2022-05-03 12:56:50|141.95|139.55|143|140.6|143.05|140.65|141.95|139.55|0
1651582620000|2022-05-03 12:57:00|142.94|140.54|141.98|139.58|142.94|140.54|141.98|139.58|0
1651582630000|2022-05-03 12:57:10|141.87|139.47|141.87|139.47|141.87|139.47|141.87|139.47|0
1651582640000|2022-05-03 12:57:20|141.98|139.58|141.21|138.81|141.98|139.58|141.21|138.81|0
1651582650000|2022-05-03 12:57:30|141.32|138.92|141.43|139.03|141.43|139.03|141.32|138.92|0
1651582660000|2022-05-03 12:57:40|141.54|139.14|141.37|138.97|141.54|139.14|141.32|138.92|0
1651582670000|2022-05-03 12:57:50|141.15|138.75|141.1|138.7|141.21|138.81|141.1|138.7|0
1651582680000|2022-05-03 12:58:00|140.99|138.59|141.21|138.81|141.21|138.81|140.99|138.59|0
1651582690000|2022-05-03 12:58:10|141.32|138.92|141.32|138.92|141.32|138.92|141.21|138.81|0
1651582700000|2022-05-03 12:58:20|141.1|138.7|140.99|138.59|141.1|138.7|140.99|138.59|0
1651582710000|2022-05-03 12:58:30|141.04|138.64|141.26|138.86|141.26|138.86|141.04|138.64|0
1651582720000|2022-05-03 12:58:40|141.43|139.03|141.43|139.03|141.54|139.14|141.43|139.03|0
1651582730000|2022-05-03 12:58:50|141.26|138.86|141.48|139.08|141.48|139.08|141.26|138.86|0
1651582740000|2022-05-03 12:59:00|141.54|139.14|141.59|139.19|141.65|139.25|141.54|139.14|0
1651582750000|2022-05-03 12:59:10|141.54|139.14|141.32|138.92|141.54|139.14|141.32|138.92|0
1651582760000|2022-05-03 12:59:20|141.43|139.03|141.54|139.14|141.54|139.14|141.43|139.03|0
1651582770000|2022-05-03 12:59:30|141.76|139.36|141.98|139.58|141.98|139.58|141.76|139.36|0
1651582780000|2022-05-03 12:59:40|142.09|139.69|142.04|139.64|142.09|139.69|141.98|139.58|0
1651582790000|2022-05-03 12:59:50|141.98|139.58|141.87|139.47|141.98|139.58|141.87|139.47|0
1651582800000|2022-05-03 13:00:00|142.09|139.69|142.09|139.69|142.09|139.69|142.04|139.64|0
1651582810000|2022-05-03 13:00:10|141.98|139.58|142.09|139.69|142.2|139.8|141.98|139.58|0
1651582820000|2022-05-03 13:00:20|141.98|139.58|142.09|139.69|142.09|139.69|141.98|139.58|0
1651582830000|2022-05-03 13:00:30|142.2|139.8|142.09|139.69|142.32|139.92|142.09|139.69|0
1651582840000|2022-05-03 13:00:40|141.98|139.58|142.09|139.69|142.09|139.69|141.98|139.58|0
1651582850000|2022-05-03 13:00:50|141.98|139.58|141.76|139.36|141.98|139.58|141.76|139.36|0
1651582860000|2022-05-03 13:01:00|141.65|139.25|141.54|139.14|141.65|139.25|141.54|139.14|0
1651582870000|2022-05-03 13:01:10|141.65|139.25|141.32|138.92|141.65|139.25|141.21|138.81|0
1651582880000|2022-05-03 13:01:20|141.43|139.03|141.54|139.14|141.54|139.14|141.43|139.03|0
1651582890000|2022-05-03 13:01:30|141.32|138.92|141.32|138.92|141.43|139.03|141.32|138.92|0
1651582900000|2022-05-03 13:01:40|141.43|139.03|141.37|138.97|141.43|139.03|141.32|138.92|0
1651582910000|2022-05-03 13:01:50|141.21|138.81|141.09|138.69|141.32|138.92|141.09|138.69|0
1651582920000|2022-05-03 13:02:00|140.76|138.36|140.76|138.36|140.82|138.42|140.76|138.36|0
1651582930000|2022-05-03 13:02:10|140.65|138.25|140.65|138.25|140.76|138.36|140.65|138.25|0
1651582940000|2022-05-03 13:02:20|140.76|138.36|140.87|138.47|140.87|138.47|140.76|138.36|0
1651582950000|2022-05-03 13:02:30|140.76|138.36|140.76|138.36|140.76|138.36|140.76|138.36|0
1651582960000|2022-05-03 13:02:40|140.87|138.47|140.93|138.53|140.93|138.53|140.87|138.47|0
1651582970000|2022-05-03 13:02:50|141.09|138.69|141.26|138.86|141.32|138.92|141.09|138.69|0
1651582980000|2022-05-03 13:03:00|141.2|138.8|140.87|138.47|141.2|138.8|140.87|138.47|0
1651582990000|2022-05-03 13:03:10|140.76|138.36|140.98|138.58|140.98|138.58|140.76|138.36|0
1651583000000|2022-05-03 13:03:20|140.87|138.47|140.87|138.47|140.87|138.47|140.82|138.42|0
1651583010000|2022-05-03 13:03:30|140.82|138.42|140.76|138.36|140.87|138.47|140.76|138.36|0
1651583020000|2022-05-03 13:03:40|140.87|138.47|140.87|138.47|140.87|138.47|140.76|138.36|0
1651583030000|2022-05-03 13:03:50|140.93|138.53|141.04|138.64|141.04|138.64|140.87|138.47|0
1651583040000|2022-05-03 13:04:00|140.98|138.58|140.76|138.36|140.98|138.58|140.76|138.36|0
1651583050000|2022-05-03 13:04:10|140.59|138.19|140.76|138.36|140.76|138.36|140.54|138.14|0
1651583060000|2022-05-03 13:04:20|140.87|138.47|140.87|138.47|140.87|138.47|140.76|138.36|0
1651583070000|2022-05-03 13:04:30|140.76|138.36|140.76|138.36|140.87|138.47|140.76|138.36|0
1651583080000|2022-05-03 13:04:40|140.87|138.47|141.09|138.69|141.09|138.69|140.87|138.47|0
1651583090000|2022-05-03 13:04:50|140.87|138.47|141.09|138.69|141.09|138.69|140.87|138.47|0
1651583100000|2022-05-03 13:05:00|141.31|138.91|141.31|138.91|141.53|139.13|141.31|138.91|0
1651583110000|2022-05-03 13:05:10|141.2|138.8|141.31|138.91|141.31|138.91|141.09|138.69|0
1651583120000|2022-05-03 13:05:20|141.48|139.08|141.53|139.13|141.53|139.13|141.42|139.02|0
1651583130000|2022-05-03 13:05:30|141.42|139.02|141.42|139.02|141.42|139.02|141.42|139.02|0
1651583140000|2022-05-03 13:05:40|141.48|139.08|141.42|139.02|141.48|139.08|141.2|138.8|0
1651583150000|2022-05-03 13:05:50|141.2|138.8|141.14|138.74|141.26|138.86|141.14|138.74|0
1651583160000|2022-05-03 13:06:00|141.2|138.8|141.31|138.91|141.31|138.91|141.14|138.74|0
1651583170000|2022-05-03 13:06:10|141.2|138.8|141.53|139.13|141.53|139.13|141.2|138.8|0
1651583180000|2022-05-03 13:06:20|141.42|139.02|141.64|139.24|141.64|139.24|141.42|139.02|0
1651583190000|2022-05-03 13:06:30|141.53|139.13|141.75|139.35|141.75|139.35|141.53|139.13|0
1651583200000|2022-05-03 13:06:40|141.64|139.24|141.59|139.19|141.64|139.24|141.59|139.19|0
1651583210000|2022-05-03 13:06:50|141.53|139.13|141.53|139.13|141.53|139.13|141.42|139.02|0
1651583220000|2022-05-03 13:07:00|141.64|139.24|141.75|139.35|141.75|139.35|141.64|139.24|0
1651583230000|2022-05-03 13:07:10|141.64|139.24|141.53|139.13|141.64|139.24|141.53|139.13|0
1651583240000|2022-05-03 13:07:20|141.64|139.24|141.64|139.24|141.87|139.47|141.64|139.24|0
1651583250000|2022-05-03 13:07:30|141.53|139.13|141.42|139.02|141.53|139.13|141.42|139.02|0
1651583260000|2022-05-03 13:07:40|141.2|138.8|140.87|138.47|141.2|138.8|140.87|138.47|0
1651583270000|2022-05-03 13:07:50|140.98|138.58|140.98|138.58|140.98|138.58|140.87|138.47|0
1651583280000|2022-05-03 13:08:00|140.87|138.47|140.92|138.52|140.98|138.58|140.87|138.47|0
1651583290000|2022-05-03 13:08:10|140.87|138.47|141.2|138.8|141.2|138.8|140.87|138.47|0
1651583300000|2022-05-03 13:08:20|140.98|138.58|140.76|138.36|140.98|138.58|140.76|138.36|0
1651583310000|2022-05-03 13:08:30|140.65|138.25|140.76|138.36|140.76|138.36|140.65|138.25|0
1651583320000|2022-05-03 13:08:40|140.54|138.14|140.65|138.25|140.65|138.25|140.54|138.14|0
1651583330000|2022-05-03 13:08:50|140.59|138.19|140.65|138.25|140.65|138.25|140.54|138.14|0
1651583340000|2022-05-03 13:09:00|140.76|138.36|140.65|138.25|140.87|138.47|140.65|138.25|0
1651583350000|2022-05-03 13:09:10|140.76|138.36|140.65|138.25|140.76|138.36|140.65|138.25|0
1651583360000|2022-05-03 13:09:20|140.76|138.36|140.76|138.36|140.76|138.36|140.76|138.36|0
1651583370000|2022-05-03 13:09:30|140.65|138.25|140.87|138.47|140.87|138.47|140.65|138.25|0
1651583380000|2022-05-03 13:09:40|141.2|138.8|141.25|138.85|141.31|138.91|141.2|138.8|0
1651583390000|2022-05-03 13:09:50|141.2|138.8|141.31|138.91|141.31|138.91|141.2|138.8|0
1651583400000|2022-05-03 13:10:00|141.36|138.96|141.31|138.91|141.42|139.02|141.31|138.91|0
1651583410000|2022-05-03 13:10:10|141.2|138.8|141.31|138.91|141.31|138.91|141.2|138.8|0
1651583420000|2022-05-03 13:10:20|141.2|138.8|141.09|138.69|141.2|138.8|140.98|138.58|0
1651583430000|2022-05-03 13:10:30|141.2|138.8|141.2|138.8|141.2|138.8|141.09|138.69|0
1651583440000|2022-05-03 13:10:40|141.31|138.91|141.42|139.02|141.42|139.02|141.25|138.85|0
1651583450000|2022-05-03 13:10:50|141.31|138.91|140.87|138.47|141.31|138.91|140.87|138.47|0
1651583460000|2022-05-03 13:11:00|140.76|138.36|140.65|138.25|140.76|138.36|140.65|138.25|0
1651583470000|2022-05-03 13:11:10|140.76|138.36|140.92|138.52|140.92|138.52|140.76|138.36|0
1651583480000|2022-05-03 13:11:20|140.87|138.47|141.2|138.8|141.2|138.8|140.87|138.47|0
1651583490000|2022-05-03 13:11:30|141.25|138.85|141.09|138.69|141.25|138.85|141.09|138.69|0
1651583500000|2022-05-03 13:11:40|141.2|138.8|141.2|138.8|141.31|138.91|141.2|138.8|0
1651583510000|2022-05-03 13:11:50|141.09|138.69|141.14|138.74|141.2|138.8|141.09|138.69|0
1651583520000|2022-05-03 13:12:00|140.98|138.58|141.09|138.69|141.09|138.69|140.87|138.47|0
1651583530000|2022-05-03 13:12:10|141.42|139.02|141.09|138.69|141.42|139.02|141.09|138.69|0
1651583540000|2022-05-03 13:12:20|140.98|138.58|140.98|138.58|140.98|138.58|140.92|138.52|0
1651583550000|2022-05-03 13:12:30|141.09|138.69|140.98|138.58|141.09|138.69|140.98|138.58|0
1651583560000|2022-05-03 13:12:40|140.86|138.46|140.75|138.35|140.86|138.46|140.75|138.35|0
1651583570000|2022-05-03 13:12:50|140.86|138.46|140.97|138.57|140.97|138.57|140.75|138.35|0
1651583580000|2022-05-03 13:13:00|140.86|138.46|140.75|138.35|140.86|138.46|140.75|138.35|0
1651583590000|2022-05-03 13:13:10|140.64|138.24|140.64|138.24|140.64|138.24|140.53|138.13|0
1651583600000|2022-05-03 13:13:20|140.86|138.46|140.81|138.41|140.86|138.46|140.81|138.41|0
1651583610000|2022-05-03 13:13:30|140.75|138.35|140.97|138.57|140.97|138.57|140.75|138.35|0
1651583620000|2022-05-03 13:13:40|141.08|138.68|140.97|138.57|141.08|138.68|140.97|138.57|0
1651583630000|2022-05-03 13:13:50|141.08|138.68|141.08|138.68|141.2|138.8|141.08|138.68|0
1651583640000|2022-05-03 13:14:00|141.2|138.8|141.2|138.8|141.2|138.8|141.08|138.68|0
1651583650000|2022-05-03 13:14:10|141.08|138.68|140.86|138.46|141.08|138.68|140.86|138.46|0
1651583660000|2022-05-03 13:14:20|140.97|138.57|140.75|138.35|140.97|138.57|140.75|138.35|0
1651583670000|2022-05-03 13:14:30|140.64|138.24|140.7|138.3|140.7|138.3|140.64|138.24|0
1651583680000|2022-05-03 13:14:40|140.75|138.35|140.75|138.35|140.86|138.46|140.75|138.35|0
1651583690000|2022-05-03 13:14:50|140.53|138.13|140.64|138.24|140.64|138.24|140.53|138.13|0
1651583700000|2022-05-03 13:15:00|140.58|138.18|140.64|138.24|140.75|138.35|140.53|138.13|0
1651583710000|2022-05-03 13:15:10|140.53|138.13|140.2|137.8|140.53|138.13|140.2|137.8|0
1651583720000|2022-05-03 13:15:20|140.09|137.69|140.31|137.91|140.31|137.91|140.09|137.69|0
1651583730000|2022-05-03 13:15:30|140.09|137.69|140.2|137.8|140.2|137.8|140.09|137.69|0
1651583740000|2022-05-03 13:15:40|140.31|137.91|140.2|137.8|140.31|137.91|140.2|137.8|0
1651583750000|2022-05-03 13:15:50|140.09|137.69|140.09|137.69|140.09|137.69|140.09|137.69|0
1651583760000|2022-05-03 13:16:00|140.14|137.74|140.2|137.8|140.2|137.8|140.09|137.69|0
1651583770000|2022-05-03 13:16:10|140.09|137.69|140.09|137.69|140.2|137.8|140.09|137.69|0
1651583780000|2022-05-03 13:16:20|140.14|137.74|140.2|137.8|140.31|137.91|140.14|137.74|0
1651583790000|2022-05-03 13:16:30|140.14|137.74|140.25|137.85|140.31|137.91|140.14|137.74|0
1651583800000|2022-05-03 13:16:40|140.2|137.8|140.31|137.91|140.31|137.91|140.2|137.8|0
1651583810000|2022-05-03 13:16:50|140.36|137.96|140.31|137.91|140.36|137.96|140.25|137.85|0
1651583820000|2022-05-03 13:17:00|140.2|137.8|140.09|137.69|140.2|137.8|140.09|137.69|0
1651583830000|2022-05-03 13:17:10|140.2|137.8|140.09|137.69|140.2|137.8|140.09|137.69|0
1651583840000|2022-05-03 13:17:20|140.2|137.8|140.2|137.8|140.2|137.8|140.2|137.8|0
1651583850000|2022-05-03 13:17:30|140.09|137.69|140.31|137.91|140.31|137.91|139.98|137.58|0
1651583860000|2022-05-03 13:17:40|140.2|137.8|140.25|137.85|140.25|137.85|140.2|137.8|0
1651583870000|2022-05-03 13:17:50|140.2|137.8|140.42|138.02|140.53|138.13|140.2|137.8|0
1651583880000|2022-05-03 13:18:00|140.53|138.13|140.53|138.13|140.53|138.13|140.53|138.13|0
1651583890000|2022-05-03 13:18:10|140.64|138.24|140.75|138.35|140.75|138.35|140.64|138.24|0
1651583900000|2022-05-03 13:18:20|140.86|138.46|140.86|138.46|140.86|138.46|140.86|138.46|0
1651583910000|2022-05-03 13:18:30|140.97|138.57|141.08|138.68|141.19|138.79|140.97|138.57|0
1651583920000|2022-05-03 13:18:40|141.19|138.79|141.19|138.79|141.19|138.79|141.19|138.79|0
1651583930000|2022-05-03 13:18:50|141.08|138.68|141.19|138.79|141.19|138.79|141.08|138.68|0
1651583940000|2022-05-03 13:19:00|141.3|138.9|141.41|139.01|141.41|139.01|141.3|138.9|0
1651583960000|2022-05-03 13:19:20|141.35|138.95|140.97|138.57|141.35|138.95|140.97|138.57|0
1651583970000|2022-05-03 13:19:30|140.64|138.24|140.75|138.35|140.75|138.35|140.64|138.24|0
1651583980000|2022-05-03 13:19:40|140.64|138.24|140.64|138.24|140.64|138.24|140.53|138.13|0
1651583990000|2022-05-03 13:19:50|140.53|138.13|140.42|138.02|140.64|138.24|140.42|138.02|0
1651584000000|2022-05-03 13:20:00|140.36|137.96|140.53|138.13|140.53|138.13|140.36|137.96|0
1651584010000|2022-05-03 13:20:10|140.64|138.24|140.31|137.91|140.64|138.24|140.31|137.91|0
1651584020000|2022-05-03 13:20:20|140.42|138.02|140.53|138.13|140.53|138.13|140.42|138.02|0
1651584030000|2022-05-03 13:20:30|140.75|138.35|140.75|138.35|140.86|138.46|140.75|138.35|0
1651584040000|2022-05-03 13:20:40|140.64|138.24|140.69|138.29|140.75|138.35|140.64|138.24|0
1651584050000|2022-05-03 13:20:50|140.75|138.35|140.42|138.02|140.75|138.35|140.42|138.02|0
1651584060000|2022-05-03 13:21:00|140.31|137.91|140.42|138.02|140.42|138.02|140.31|137.91|0
1651584070000|2022-05-03 13:21:10|140.2|137.8|140.31|137.91|140.31|137.91|140.2|137.8|0
1651584080000|2022-05-03 13:21:20|140.2|137.8|140.2|137.8|140.2|137.8|140.2|137.8|0
1651584090000|2022-05-03 13:21:30|140.09|137.69|139.98|137.58|140.09|137.69|139.98|137.58|0
1651584100000|2022-05-03 13:21:40|140.09|137.69|139.98|137.58|140.09|137.69|139.98|137.58|0
1651584110000|2022-05-03 13:21:50|139.76|137.36|139.76|137.36|139.81|137.41|139.76|137.36|0
1651584120000|2022-05-03 13:22:00|139.98|137.58|139.98|137.58|140.09|137.69|139.87|137.47|0
1651584130000|2022-05-03 13:22:10|139.81|137.41|139.76|137.36|139.87|137.47|139.76|137.36|0
1651584140000|2022-05-03 13:22:20|139.65|137.25|139.43|137.03|139.65|137.25|139.43|137.03|0
1651584150000|2022-05-03 13:22:30|139.54|137.14|139.54|137.14|139.65|137.25|139.54|137.14|0
1651584160000|2022-05-03 13:22:40|139.48|137.08|139.32|136.92|139.48|137.08|139.32|136.92|0
1651584180000|2022-05-03 13:23:00|139.43|137.03|139.32|136.92|139.43|137.03|139.32|136.92|0
1651584190000|2022-05-03 13:23:10|139.26|136.86|139.21|136.81|139.26|136.86|139.21|136.81|0
1651584200000|2022-05-03 13:23:20|139.32|136.92|139.32|136.92|139.32|136.92|139.32|136.92|0
1651584210000|2022-05-03 13:23:30|139.42|137.02|139.53|137.13|139.53|137.13|139.42|137.02|0
1651584220000|2022-05-03 13:23:40|139.42|137.02|139.42|137.02|139.53|137.13|139.42|137.02|0
1651584230000|2022-05-03 13:23:50|139.53|137.13|139.42|137.02|139.53|137.13|139.42|137.02|0
1651584240000|2022-05-03 13:24:00|139.53|137.13|139.75|137.35|139.75|137.35|139.53|137.13|0
1651584250000|2022-05-03 13:24:10|139.86|137.46|139.75|137.35|139.86|137.46|139.75|137.35|0
1651584260000|2022-05-03 13:24:20|139.86|137.46|139.75|137.35|139.86|137.46|139.64|137.24|0
1651584270000|2022-05-03 13:24:30|139.7|137.3|139.97|137.57|139.97|137.57|139.7|137.3|0
1651584280000|2022-05-03 13:24:40|139.92|137.52|140.08|137.68|140.08|137.68|139.92|137.52|0
1651584290000|2022-05-03 13:24:50|140.25|137.85|140.19|137.79|140.41|138.01|140.19|137.79|0
1651584300000|2022-05-03 13:25:00|139.97|137.57|139.31|136.91|139.97|137.57|139.31|136.91|0
1651584310000|2022-05-03 13:25:10|139.42|137.02|139.37|136.97|139.42|137.02|139.37|136.97|0
1651584320000|2022-05-03 13:25:20|139.42|137.02|139.31|136.91|139.42|137.02|139.26|136.86|0
1651584330000|2022-05-03 13:25:30|139.09|136.69|139.2|136.8|139.2|136.8|139.09|136.69|0
1651584340000|2022-05-03 13:25:40|139.31|136.91|139.09|136.69|139.31|136.91|139.09|136.69|0
1651584350000|2022-05-03 13:25:50|139.15|136.75|139.09|136.69|139.15|136.75|139.09|136.69|0
1651584360000|2022-05-03 13:26:00|138.98|136.58|139.31|136.91|139.31|136.91|138.98|136.58|0
1651584370000|2022-05-03 13:26:10|139.2|136.8|138.87|136.47|139.2|136.8|138.87|136.47|0
1651584380000|2022-05-03 13:26:20|138.66|136.26|138.76|136.36|138.76|136.36|138.55|136.15|0
1651584390000|2022-05-03 13:26:30|138.66|136.26|138.33|135.93|138.66|136.26|138.33|135.93|0
1651584400000|2022-05-03 13:26:40|138|135.6|138.22|135.82|138.27|135.87|138|135.6|0
1651584410000|2022-05-03 13:26:50|138.11|135.71|138.22|135.82|138.22|135.82|138.11|135.71|0
1651584420000|2022-05-03 13:27:00|138.16|135.76|138.33|135.93|138.33|135.93|138.16|135.76|0
1651584430000|2022-05-03 13:27:10|138.44|136.04|138.22|135.82|138.44|136.04|138.22|135.82|0
1651584440000|2022-05-03 13:27:20|138.27|135.87|138.33|135.93|138.33|135.93|138.27|135.87|0
1651584450000|2022-05-03 13:27:30|138.22|135.82|138.55|136.15|138.55|136.15|138.22|135.82|0
1651584460000|2022-05-03 13:27:40|138.11|135.71|138.11|135.71|138.16|135.76|138.11|135.71|0
1651584470000|2022-05-03 13:27:50|138.16|135.76|138|135.6|138.16|135.76|138|135.6|0
1651584480000|2022-05-03 13:28:00|137.89|135.49|137.78|135.38|137.89|135.49|137.78|135.38|0
1651584490000|2022-05-03 13:28:10|138.11|135.71|138.44|136.04|138.44|136.04|138.11|135.71|0
1651584500000|2022-05-03 13:28:20|138.54|136.14|138.44|136.04|138.65|136.25|138.44|136.04|0
1651584510000|2022-05-03 13:28:30|138.22|135.82|138.22|135.82|138.22|135.82|138.11|135.71|0
1651584520000|2022-05-03 13:28:40|138.16|135.76|138.33|135.93|138.33|135.93|138.16|135.76|0
1651584530000|2022-05-03 13:28:50|138.44|136.04|138.6|136.2|138.6|136.2|138.44|136.04|0
1651584540000|2022-05-03 13:29:00|138.87|136.47|138.98|136.58|139.2|136.8|138.87|136.47|0
1651584550000|2022-05-03 13:29:10|138.92|136.52|138.98|136.58|138.98|136.58|138.87|136.47|0
1651584560000|2022-05-03 13:29:20|138.87|136.47|138.71|136.31|138.87|136.47|138.65|136.25|0
1651584570000|2022-05-03 13:29:30|139.09|136.69|139.42|137.02|139.42|137.02|139.09|136.69|0
1651584580000|2022-05-03 13:29:40|139.53|137.13|139.42|137.02|139.53|137.13|139.25|136.85|0
1651584590000|2022-05-03 13:29:50|139.31|136.91|140.08|137.68|140.08|137.68|139.31|136.91|0
1651584600000|2022-05-03 13:30:00|140.41|138.01|139.64|137.24|140.41|138.01|139.09|136.69|0
1651584610000|2022-05-03 13:30:10|139.69|137.29|138.11|135.71|139.69|137.29|138.11|135.71|0
1651584620000|2022-05-03 13:30:20|138.54|136.14|139.53|137.13|139.64|137.24|138.54|136.14|0
1651584630000|2022-05-03 13:30:30|138.98|136.58|138|135.6|139.64|137.24|138|135.6|0
1651584640000|2022-05-03 13:30:40|137.34|134.94|137.67|135.27|137.67|135.27|137.13|134.73|0
1651584650000|2022-05-03 13:30:50|137.56|135.16|137.13|134.73|137.67|135.27|137.13|134.73|0
1651584660000|2022-05-03 13:31:00|137.56|135.16|137.34|134.94|137.56|135.16|137.24|134.84|0
1651584670000|2022-05-03 13:31:10|137.13|134.73|137.56|135.16|137.56|135.16|136.8|134.4|0
1651584680000|2022-05-03 13:31:20|137.13|134.73|137.56|135.16|137.56|135.16|137.13|134.73|0
1651584690000|2022-05-03 13:31:30|137.45|135.05|137.56|135.16|138|135.6|137.45|135.05|0
1651584700000|2022-05-03 13:31:40|136.91|134.51|136.37|133.97|136.91|134.51|136.26|133.86|0
1651584710000|2022-05-03 13:31:50|135.61|133.21|136.04|133.64|136.04|133.64|135.61|133.21|0
1651584720000|2022-05-03 13:32:00|136.15|133.75|137.34|134.94|137.34|134.94|135.93|133.53|0
1651584730000|2022-05-03 13:32:10|138|135.6|138.32|135.92|138.65|136.25|138|135.6|0
1651584740000|2022-05-03 13:32:20|137.78|135.38|138.76|136.36|138.76|136.36|137.78|135.38|0
1651584750000|2022-05-03 13:32:30|139.42|137.02|139.97|137.57|139.97|137.57|139.42|137.02|0
1651584760000|2022-05-03 13:32:40|140.3|137.9|139.86|137.46|140.3|137.9|139.8|137.4|0
1651584770000|2022-05-03 13:32:50|140.3|137.9|140.74|138.34|140.74|138.34|140.3|137.9|0
1651584780000|2022-05-03 13:33:00|140.96|138.56|140.41|138.01|140.96|138.56|140.41|138.01|0
1651584790000|2022-05-03 13:33:10|140.63|138.23|140.85|138.45|140.96|138.56|140.41|138.01|0
1651584800000|2022-05-03 13:33:20|140.63|138.23|140.3|137.9|140.74|138.34|140.3|137.9|0
1651584810000|2022-05-03 13:33:30|139.75|137.35|140.96|138.56|140.96|138.56|139.75|137.35|0
1651584820000|2022-05-03 13:33:40|141.73|139.33|141.29|138.89|142.29|139.89|141.29|138.89|0
1651584830000|2022-05-03 13:33:50|141.4|139|141.18|138.78|141.84|139.44|141.18|138.78|0
1651584840000|2022-05-03 13:34:00|141.07|138.67|141.84|139.44|141.84|139.44|141.07|138.67|0
1651584850000|2022-05-03 13:34:10|142.06|139.66|142.73|140.33|143.07|140.67|142.06|139.66|0
1651584860000|2022-05-03 13:34:20|142.34|139.94|142.73|140.33|142.73|140.33|141.95|139.55|0
1651584870000|2022-05-03 13:34:30|142.84|140.44|143.29|140.89|143.29|140.89|142.73|140.33|0
1651584880000|2022-05-03 13:34:40|142.4|140|142.06|139.66|142.4|140|142.06|139.66|0
1651584890000|2022-05-03 13:34:50|141.95|139.55|142.17|139.77|142.29|139.89|141.95|139.55|0
1651584900000|2022-05-03 13:35:00|141.84|139.44|140.74|138.34|141.84|139.44|140.74|138.34|0
1651584910000|2022-05-03 13:35:10|140.18|137.78|139.85|137.45|140.18|137.78|139.85|137.45|0
1651584920000|2022-05-03 13:35:20|139.96|137.56|140.51|138.11|140.51|138.11|139.74|137.34|0
1651584930000|2022-05-03 13:35:30|140.85|138.45|140.18|137.78|140.85|138.45|140.18|137.78|0
1651584940000|2022-05-03 13:35:40|139.74|137.34|140.29|137.89|140.29|137.89|139.74|137.34|0
1651584950000|2022-05-03 13:35:50|139.69|137.29|138.98|136.58|139.69|137.29|138.98|136.58|0
1651584960000|2022-05-03 13:36:00|139.41|137.01|138.98|136.58|139.63|137.23|138.98|136.58|0
1651584970000|2022-05-03 13:36:10|139.09|136.69|139.96|137.56|139.96|137.56|139.09|136.69|0
1651584980000|2022-05-03 13:36:20|140.73|138.33|140.96|138.56|140.96|138.56|140.62|138.22|0
1651584990000|2022-05-03 13:36:30|141.51|139.11|140.84|138.44|141.51|139.11|140.62|138.22|0
1651585000000|2022-05-03 13:36:40|140.62|138.22|139.3|136.9|140.62|138.22|139.3|136.9|0
1651585010000|2022-05-03 13:36:50|138.32|135.92|137.34|134.94|138.32|135.92|137.23|134.83|0
1651585020000|2022-05-03 13:37:00|136.9|134.5|136.15|133.75|136.9|134.5|135.61|133.21|0
1651585030000|2022-05-03 13:37:10|135.82|133.42|135.61|133.21|135.82|133.42|135.18|132.78|0
1651585040000|2022-05-03 13:37:20|135.28|132.88|136.15|133.75|136.15|133.75|135.28|132.88|0
1651585050000|2022-05-03 13:37:30|136.52|134.12|137.17|134.77|137.34|134.94|136.52|134.12|0
1651585060000|2022-05-03 13:37:40|136.9|134.5|136.74|134.34|137.12|134.72|136.74|134.34|0
1651585070000|2022-05-03 13:37:50|136.69|134.29|135.93|133.53|136.69|134.29|135.71|133.31|0
1651585080000|2022-05-03 13:38:00|136.04|133.64|136.8|134.4|136.8|134.4|135.5|133.1|0
1651585090000|2022-05-03 13:38:10|137.39|134.99|138.1|135.7|138.32|135.92|137.39|134.99|0
1651585100000|2022-05-03 13:38:20|137.99|135.59|137.88|135.48|137.99|135.59|137.34|134.94|0
1651585110000|2022-05-03 13:38:30|137.01|134.61|136.9|134.5|137.01|134.61|136.25|133.85|0
1651585120000|2022-05-03 13:38:40|137.23|134.83|136.9|134.5|137.45|135.05|136.79|134.39|0
1651585130000|2022-05-03 13:38:50|136.15|133.75|135.71|133.31|136.15|133.75|135.71|133.31|0
1651585140000|2022-05-03 13:39:00|135.82|133.42|135.93|133.53|136.25|133.85|135.39|132.99|0
1651585150000|2022-05-03 13:39:10|135.82|133.42|137.45|135.05|137.45|135.05|135.82|133.42|0
1651585160000|2022-05-03 13:39:20|138.75|136.35|138.1|135.7|138.75|136.35|138.1|135.7|0
1651585170000|2022-05-03 13:39:30|138.97|136.57|137.77|135.37|138.97|136.57|137.55|135.15|0
1651585180000|2022-05-03 13:39:40|136.79|134.39|136.47|134.07|136.79|134.39|136.47|134.07|0
1651585190000|2022-05-03 13:39:50|135.93|133.53|135.28|132.88|135.93|133.53|135.28|132.88|0
1651585200000|2022-05-03 13:40:00|136.25|133.85|136.25|133.85|136.74|134.34|135.93|133.53|0
1651585210000|2022-05-03 13:40:10|137.34|134.94|136.14|133.74|137.34|134.94|136.14|133.74|0
1651585220000|2022-05-03 13:40:20|135.5|133.1|136.14|133.74|136.14|133.74|135.5|133.1|0
1651585230000|2022-05-03 13:40:30|136.47|134.07|136.68|134.28|136.68|134.28|136.47|134.07|0
1651585240000|2022-05-03 13:40:40|136.58|134.18|137.34|134.94|137.44|135.04|136.58|134.18|0
1651585250000|2022-05-03 13:40:50|137.44|135.04|137.34|134.94|137.44|135.04|137.34|134.94|0
1651585260000|2022-05-03 13:41:00|138.1|135.7|136.68|134.28|138.1|135.7|136.68|134.28|0
1651585270000|2022-05-03 13:41:10|136.47|134.07|137.12|134.72|137.12|134.72|136.47|134.07|0
1651585280000|2022-05-03 13:41:20|136.9|134.5|135.93|133.53|136.9|134.5|135.93|133.53|0
1651585290000|2022-05-03 13:41:30|136.03|133.63|137.55|135.15|137.55|135.15|136.03|133.63|0
1651585300000|2022-05-03 13:41:40|137.77|135.37|137.55|135.15|137.88|135.48|137.55|135.15|0
1651585310000|2022-05-03 13:41:50|137.66|135.26|137.77|135.37|137.99|135.59|137.44|135.04|0
1651585320000|2022-05-03 13:42:00|137.99|135.59|138.86|136.46|139.08|136.68|137.99|135.59|0
1651585330000|2022-05-03 13:42:10|139.24|136.84|139.96|137.56|139.96|137.56|139.24|136.84|0
1651585340000|2022-05-03 13:42:20|139.41|137.01|138.97|136.57|139.41|137.01|138.97|136.57|0
1651585350000|2022-05-03 13:42:30|139.19|136.79|138.42|136.02|139.19|136.79|137.88|135.48|0
1651585360000|2022-05-03 13:42:40|137.88|135.48|139.41|137.01|139.41|137.01|137.66|135.26|0
1651585370000|2022-05-03 13:42:50|140.51|138.11|140.51|138.11|141.28|138.88|140.51|138.11|0
1651585380000|2022-05-03 13:43:00|140.62|138.22|138.97|136.57|140.62|138.22|138.97|136.57|0
1651585390000|2022-05-03 13:43:10|138.53|136.13|138.1|135.7|138.53|136.13|137.55|135.15|0
1651585400000|2022-05-03 13:43:20|138.2|135.8|138.31|135.91|138.31|135.91|137.66|135.26|0
1651585410000|2022-05-03 13:43:30|137.99|135.59|138.53|136.13|138.53|136.13|137.99|135.59|0
1651585420000|2022-05-03 13:43:40|138.86|136.46|138.31|135.91|138.86|136.46|138.31|135.91|0
1651585430000|2022-05-03 13:43:50|138.64|136.24|138.75|136.35|138.75|136.35|138.42|136.02|0
1651585440000|2022-05-03 13:44:00|138.31|135.91|138.58|136.18|138.58|136.18|138.09|135.69|0
1651585450000|2022-05-03 13:44:10|138.53|136.13|138.64|136.24|138.64|136.24|138.31|135.91|0
1651585460000|2022-05-03 13:44:20|138.86|136.46|138.75|136.35|138.86|136.46|138.75|136.35|0
1651585470000|2022-05-03 13:44:30|139.63|137.23|139.63|137.23|139.63|137.23|139.41|137.01|0
1651585480000|2022-05-03 13:44:40|139.3|136.9|139.52|137.12|139.63|137.23|139.02|136.62|0
1651585490000|2022-05-03 13:44:50|138.53|136.13|137.55|135.15|138.53|136.13|137.55|135.15|0
1651585500000|2022-05-03 13:45:00|137.22|134.82|137.11|134.71|137.22|134.82|136.46|134.06|0
1651585510000|2022-05-03 13:45:10|137.01|134.61|136.25|133.85|137.01|134.61|136.25|133.85|0
1651585520000|2022-05-03 13:45:20|136.9|134.5|137.11|134.71|137.11|134.71|136.46|134.06|0
1651585530000|2022-05-03 13:45:30|136.95|134.55|136.46|134.06|137.11|134.71|136.46|134.06|0
1651585540000|2022-05-03 13:45:40|136.79|134.39|135.38|132.98|136.79|134.39|135.38|132.98|0
1651585550000|2022-05-03 13:45:50|134.42|132.02|133.35|130.95|134.52|132.12|133.35|130.95|0
1651585560000|2022-05-03 13:46:00|133.56|131.16|134.74|132.34|134.74|132.34|133.56|131.16|0
1651585570000|2022-05-03 13:46:10|134.42|132.02|133.88|131.48|134.42|132.02|133.67|131.27|0
1651585580000|2022-05-03 13:46:20|133.45|131.05|133.77|131.37|133.88|131.48|133.45|131.05|0
1651585590000|2022-05-03 13:46:30|134.2|131.8|133.99|131.59|134.2|131.8|133.67|131.27|0
1651585600000|2022-05-03 13:46:40|133.77|131.37|134.1|131.7|134.1|131.7|133.77|131.37|0
1651585610000|2022-05-03 13:46:50|134.31|131.91|134.31|131.91|134.42|132.02|134.31|131.91|0
1651585620000|2022-05-03 13:47:00|134.57|132.17|134.09|131.69|134.57|132.17|134.09|131.69|0
1651585630000|2022-05-03 13:47:10|134.31|131.91|133.88|131.48|134.52|132.12|133.88|131.48|0
1651585640000|2022-05-03 13:47:20|134.04|131.64|134.42|132.02|134.42|132.02|134.04|131.64|0
1651585650000|2022-05-03 13:47:30|134.63|132.23|134.15|131.75|134.63|132.23|134.15|131.75|0
1651585660000|2022-05-03 13:47:40|134.31|131.91|134.74|132.34|134.74|132.34|134.2|131.8|0
1651585670000|2022-05-03 13:47:50|134.84|132.44|135.6|133.2|135.6|133.2|134.84|132.44|0
1651585680000|2022-05-03 13:48:00|135.54|133.14|135.6|133.2|135.6|133.2|135.17|132.77|0
1651585690000|2022-05-03 13:48:10|136.03|133.63|137|134.6|137|134.6|136.03|133.63|0
1651585700000|2022-05-03 13:48:20|137.87|135.47|137.33|134.93|137.87|135.47|137.33|134.93|0
1651585710000|2022-05-03 13:48:30|136.68|134.28|136.03|133.63|136.68|134.28|136.03|133.63|0
1651585720000|2022-05-03 13:48:40|135.81|133.41|136.03|133.63|136.03|133.63|135.81|133.41|0
1651585730000|2022-05-03 13:48:50|136.46|134.06|135.27|132.87|136.46|134.06|135.27|132.87|0
1651585740000|2022-05-03 13:49:00|134.74|132.34|134.41|132.01|134.84|132.44|134.41|132.01|0
1651585750000|2022-05-03 13:49:10|134.52|132.12|134.74|132.34|134.84|132.44|134.52|132.12|0
1651585760000|2022-05-03 13:49:20|134.57|132.17|135.33|132.93|135.33|132.93|134.57|132.17|0
1651585770000|2022-05-03 13:49:30|135.49|133.09|137.6|135.2|137.6|135.2|135.49|133.09|0
1651585780000|2022-05-03 13:49:40|137.33|134.93|137.87|135.47|137.87|135.47|137.33|134.93|0
1651585790000|2022-05-03 13:49:50|137.55|135.15|136.24|133.84|137.55|135.15|136.24|133.84|0
1651585800000|2022-05-03 13:50:00|135.81|133.41|134.74|132.34|135.81|133.41|134.74|132.34|0
1651585810000|2022-05-03 13:50:10|134.84|132.44|136.68|134.28|136.68|134.28|134.84|132.44|0
1651585820000|2022-05-03 13:50:20|138.31|135.91|137.98|135.58|138.42|136.02|137.98|135.58|0
1651585830000|2022-05-03 13:50:30|137.71|135.31|137.22|134.82|137.76|135.36|137.22|134.82|0
1651585840000|2022-05-03 13:50:40|136.89|134.49|136.89|134.49|137.33|134.93|136.89|134.49|0
1651585850000|2022-05-03 13:50:50|136.78|134.38|136.89|134.49|136.89|134.49|136.78|134.38|0
1651585860000|2022-05-03 13:51:00|136.68|134.28|136.57|134.17|136.68|134.28|136.35|133.95|0
1651585870000|2022-05-03 13:51:10|137.65|135.25|136.57|134.17|137.65|135.25|136.57|134.17|0
1651585880000|2022-05-03 13:51:20|137.22|134.82|137.33|134.93|137.44|135.04|137.11|134.71|0
1651585890000|2022-05-03 13:51:30|137.65|135.25|138.2|135.8|138.2|135.8|137.65|135.25|0
1651585900000|2022-05-03 13:51:40|139.18|136.78|139.45|137.05|139.45|137.05|139.07|136.67|0
1651585910000|2022-05-03 13:51:50|139.51|137.11|139.73|137.33|139.73|137.33|139.29|136.89|0
1651585920000|2022-05-03 13:52:00|139.56|137.16|140.39|137.99|140.39|137.99|139.56|137.16|0
1651585930000|2022-05-03 13:52:10|138.74|136.34|138.09|135.69|138.96|136.56|138.09|135.69|0
1651585940000|2022-05-03 13:52:20|137.54|135.14|137.54|135.14|138.31|135.91|137.43|135.03|0
1651585950000|2022-05-03 13:52:30|137.33|134.93|137.22|134.82|137.33|134.93|137.11|134.71|0
1651585960000|2022-05-03 13:52:40|137.54|135.14|137.33|134.93|137.54|135.14|137.33|134.93|0
1651585970000|2022-05-03 13:52:50|137.43|135.03|137.43|135.03|137.43|135.03|137.22|134.82|0
1651585980000|2022-05-03 13:53:00|137.22|134.82|136.35|133.95|137.22|134.82|136.03|133.63|0
1651585990000|2022-05-03 13:53:10|136.29|133.89|136.57|134.17|136.78|134.38|136.13|133.73|0
1651586000000|2022-05-03 13:53:20|137.33|134.93|137.43|135.03|137.65|135.25|137.22|134.82|0
1651586010000|2022-05-03 13:53:30|137.54|135.14|136.45|134.05|137.54|135.14|136.45|134.05|0
1651586020000|2022-05-03 13:53:40|136.34|133.94|136.23|133.83|136.34|133.94|136.23|133.83|0
1651586030000|2022-05-03 13:53:50|135.8|133.4|135.8|133.4|136.12|133.72|135.58|133.18|0
1651586040000|2022-05-03 13:54:00|136.12|133.72|136.66|134.26|136.99|134.59|136.01|133.61|0
1651586050000|2022-05-03 13:54:10|135.9|133.5|136.55|134.15|136.66|134.26|135.9|133.5|0
1651586060000|2022-05-03 13:54:20|136.12|133.72|136.55|134.15|136.99|134.59|136.12|133.72|0
1651586070000|2022-05-03 13:54:30|136.88|134.48|137.64|135.24|137.64|135.24|136.88|134.48|0
1651586080000|2022-05-03 13:54:40|138.08|135.68|138.19|135.79|138.52|136.12|138.08|135.68|0
1651586090000|2022-05-03 13:54:50|138.3|135.9|138.3|135.9|138.3|135.9|138.08|135.68|0
1651586100000|2022-05-03 13:55:00|138.19|135.79|139.07|136.67|139.07|136.67|138.19|135.79|0
1651586110000|2022-05-03 13:55:10|138.79|136.39|138.52|136.12|138.79|136.39|138.3|135.9|0
1651586120000|2022-05-03 13:55:20|138.41|136.01|138.63|136.23|138.63|136.23|138.41|136.01|0
1651586130000|2022-05-03 13:55:30|137.75|135.35|136.55|134.15|137.75|135.35|136.55|134.15|0
1651586140000|2022-05-03 13:55:40|136.23|133.83|136.88|134.48|136.88|134.48|136.12|133.72|0
1651586150000|2022-05-03 13:55:50|136.99|134.59|136.34|133.94|136.99|134.59|136.34|133.94|0
1651586160000|2022-05-03 13:56:00|136.44|134.04|136.55|134.15|136.55|134.15|136.44|134.04|0
1651586170000|2022-05-03 13:56:10|136.66|134.26|136.99|134.59|136.99|134.59|136.39|133.99|0
1651586180000|2022-05-03 13:56:20|137.1|134.7|139.84|137.44|139.84|137.44|137.1|134.7|0
1651586190000|2022-05-03 13:56:30|139.95|137.55|140.28|137.88|140.39|137.99|139.95|137.55|0
1651586200000|2022-05-03 13:56:40|140.17|137.77|139.4|137|140.17|137.77|139.07|136.67|0
1651586210000|2022-05-03 13:56:50|139.07|136.67|139.73|137.33|139.89|137.49|139.07|136.67|0
1651586220000|2022-05-03 13:57:00|140.06|137.66|140.28|137.88|140.28|137.88|140.06|137.66|0
1651586230000|2022-05-03 13:57:10|140.39|137.99|139.62|137.22|140.39|137.99|139.4|137|0
1651586240000|2022-05-03 13:57:20|139.29|136.89|138.74|136.34|139.51|137.11|138.74|136.34|0
1651586250000|2022-05-03 13:57:30|139.07|136.67|138.63|136.23|139.07|136.67|138.63|136.23|0
1651586260000|2022-05-03 13:57:40|138.52|136.12|138.57|136.17|138.74|136.34|138.52|136.12|0
1651586270000|2022-05-03 13:57:50|138.63|136.23|138.3|135.9|138.63|136.23|138.24|135.84|0
1651586280000|2022-05-03 13:58:00|138.08|135.68|138.3|135.9|138.3|135.9|138.08|135.68|0
1651586290000|2022-05-03 13:58:10|138.52|136.12|138.74|136.34|138.96|136.56|138.52|136.12|0
1651586300000|2022-05-03 13:58:20|138.35|135.95|138.35|135.95|138.35|135.95|138.19|135.79|0
1651586310000|2022-05-03 13:58:30|138.63|136.23|138.52|136.12|138.84|136.44|138.52|136.12|0
1651586320000|2022-05-03 13:58:40|138.57|136.17|136.99|134.59|138.57|136.17|136.99|134.59|0
1651586330000|2022-05-03 13:58:50|137.53|135.13|138.08|135.68|138.08|135.68|137.53|135.13|0
1651586340000|2022-05-03 13:59:00|138.84|136.44|139.61|137.21|139.61|137.21|138.84|136.44|0
1651586350000|2022-05-03 13:59:10|139.39|136.99|139.17|136.77|139.39|136.99|139.17|136.77|0
1651586360000|2022-05-03 13:59:20|139.06|136.66|140.39|137.99|140.39|137.99|139.06|136.66|0
1651586370000|2022-05-03 13:59:30|140.83|138.43|140.94|138.54|141.1|138.7|140.83|138.43|0
1651586380000|2022-05-03 13:59:40|140.39|137.99|140.11|137.71|140.44|138.04|140.11|137.71|0
1651586390000|2022-05-03 13:59:50|140.44|138.04|140.28|137.88|140.44|138.04|140.22|137.82|0
1651586400000|2022-05-03 14:00:00|141.5|139.1|142.22|139.82|142.55|140.15|141.5|139.1|0
1651586410000|2022-05-03 14:00:10|142.33|139.93|142.72|140.32|143.06|140.66|142.33|139.93|0
1651586420000|2022-05-03 14:00:20|142.61|140.21|142.72|140.32|142.72|140.32|142.61|140.21|0
1651586430000|2022-05-03 14:00:30|142.5|140.1|142.72|140.32|142.83|140.43|142.5|140.1|0
1651586440000|2022-05-03 14:00:40|142.83|140.43|142.22|139.82|142.83|140.43|142.16|139.76|0
1651586450000|2022-05-03 14:00:50|142.5|140.1|142.61|140.21|142.61|140.21|141.94|139.54|0
1651586460000|2022-05-03 14:01:00|142.77|140.37|142.83|140.43|142.83|140.43|142.61|140.21|0
1651586470000|2022-05-03 14:01:10|142.72|140.32|142.38|139.98|142.83|140.43|142.38|139.98|0
1651586480000|2022-05-03 14:01:20|142.72|140.32|143.06|140.66|143.06|140.66|142.5|140.1|0
1651586490000|2022-05-03 14:01:30|142.66|140.26|142.44|140.04|143.06|140.66|142.44|140.04|0
1651586500000|2022-05-03 14:01:40|142.61|140.21|142.27|139.87|142.72|140.32|142.27|139.87|0
1651586510000|2022-05-03 14:01:50|141.26|138.86|142.09|139.69|142.09|139.69|141.2|138.8|0
1651586520000|2022-05-03 14:02:00|142.21|139.81|141.59|139.19|142.21|139.81|141.59|139.19|0
1651586530000|2022-05-03 14:02:10|141.43|139.03|141.09|138.69|141.43|139.03|141.09|138.69|0
1651586540000|2022-05-03 14:02:20|141.2|138.8|141.87|139.47|141.87|139.47|141.2|138.8|0
1651586550000|2022-05-03 14:02:30|141.98|139.58|142.21|139.81|142.21|139.81|141.76|139.36|0
1651586560000|2022-05-03 14:02:40|142.09|139.69|142.09|139.69|142.32|139.92|142.09|139.69|0
1651586570000|2022-05-03 14:02:50|141.98|139.58|141.92|139.52|142.09|139.69|141.76|139.36|0
1651586580000|2022-05-03 14:03:00|141.98|139.58|143.86|141.46|143.86|141.46|141.98|139.58|0
1651586590000|2022-05-03 14:03:10|141.54|139.14|140.65|138.25|141.54|139.14|140.65|138.25|0
1651586600000|2022-05-03 14:03:20|140.76|138.36|141.21|138.81|141.43|139.03|140.76|138.36|0
1651586610000|2022-05-03 14:03:30|141.54|139.14|141.43|139.03|141.54|139.14|141.43|139.03|0
1651586620000|2022-05-03 14:03:40|141.65|139.25|141.43|139.03|141.65|139.25|141.43|139.03|0
1651586630000|2022-05-03 14:03:50|140.87|138.47|141.21|138.81|141.21|138.81|140.87|138.47|0
1651586640000|2022-05-03 14:04:00|141.48|139.08|141.21|138.81|141.54|139.14|141.21|138.81|0
1651586650000|2022-05-03 14:04:10|141.54|139.14|141.32|138.92|141.54|139.14|141.32|138.92|0
1651586660000|2022-05-03 14:04:20|141.65|139.25|141.65|139.25|141.65|139.25|141.43|139.03|0
1651586670000|2022-05-03 14:04:30|141.54|139.14|141.54|139.14|141.65|139.25|141.54|139.14|0
1651586680000|2022-05-03 14:04:40|142.43|140.03|142.32|139.92|142.77|140.37|142.32|139.92|0
1651586690000|2022-05-03 14:04:50|142.43|140.03|142.1|139.7|142.66|140.26|142.1|139.7|0
1651586700000|2022-05-03 14:05:00|142.21|139.81|143.22|140.82|143.22|140.82|142.21|139.81|0
1651586710000|2022-05-03 14:05:10|142.88|140.48|142.21|139.81|142.88|140.48|142.21|139.81|0
1651586720000|2022-05-03 14:05:20|142.1|139.7|140.98|138.58|142.1|139.7|140.98|138.58|0
1651586730000|2022-05-03 14:05:30|141.2|138.8|141.87|139.47|141.87|139.47|141.2|138.8|0
1651586740000|2022-05-03 14:05:40|141.65|139.25|142.21|139.81|142.6|140.2|141.65|139.25|0
1651586750000|2022-05-03 14:05:50|142.1|139.7|141.99|139.59|142.32|139.92|141.99|139.59|0
1651586760000|2022-05-03 14:06:00|141.65|139.25|141.43|139.03|141.65|139.25|141.2|138.8|0
1651586770000|2022-05-03 14:06:10|141.09|138.69|141.54|139.14|141.54|139.14|141.09|138.69|0
1651586780000|2022-05-03 14:06:20|141.43|139.03|141.99|139.59|142.21|139.81|141.43|139.03|0
1651586790000|2022-05-03 14:06:30|141.76|139.36|141.54|139.14|141.82|139.42|141.54|139.14|0
1651586800000|2022-05-03 14:06:40|140.98|138.58|141.09|138.69|141.32|138.92|140.98|138.58|0
1651586810000|2022-05-03 14:06:50|141.32|138.92|141.09|138.69|141.65|139.25|141.09|138.69|0
1651586820000|2022-05-03 14:07:00|141.31|138.91|140.31|137.91|141.31|138.91|140.31|137.91|0
1651586830000|2022-05-03 14:07:10|140.42|138.02|140.48|138.08|140.48|138.08|140.42|138.02|0
1651586840000|2022-05-03 14:07:20|140.42|138.02|138.27|135.87|140.42|138.02|138.27|135.87|0
1651586850000|2022-05-03 14:07:30|138.43|136.03|137.56|135.16|138.43|136.03|137.34|134.94|0
1651586860000|2022-05-03 14:07:40|137.83|135.43|137.55|135.15|137.99|135.59|137.55|135.15|0
1651586870000|2022-05-03 14:07:50|137.99|135.59|138.43|136.03|138.65|136.25|137.99|135.59|0
1651586880000|2022-05-03 14:08:00|138.32|135.92|137.55|135.15|138.32|135.92|137.55|135.15|0
1651586890000|2022-05-03 14:08:10|137.34|134.94|137.88|135.48|138.1|135.7|137.34|134.94|0
1651586900000|2022-05-03 14:08:20|137.99|135.59|137.61|135.21|138.21|135.81|137.61|135.21|0
1651586910000|2022-05-03 14:08:30|137.77|135.37|136.68|134.28|137.88|135.48|136.68|134.28|0
1651586920000|2022-05-03 14:08:40|135.81|133.41|135.05|132.65|135.81|133.41|135.05|132.65|0
1651586930000|2022-05-03 14:08:50|135.48|133.08|135.48|133.08|135.59|133.19|135.48|133.08|0
1651586940000|2022-05-03 14:09:00|134.83|132.43|135.97|133.57|135.97|133.57|134.83|132.43|0
1651586950000|2022-05-03 14:09:10|135.81|133.41|135.53|133.13|135.81|133.41|135.48|133.08|0
1651586960000|2022-05-03 14:09:20|135.92|133.52|135.59|133.19|135.92|133.52|135.59|133.19|0
1651586970000|2022-05-03 14:09:30|135.48|133.08|135.05|132.65|135.48|133.08|135.05|132.65|0
1651586980000|2022-05-03 14:09:40|134.83|132.43|134.02|131.62|134.83|132.43|134.02|131.62|0
1651586990000|2022-05-03 14:09:50|133.97|131.57|134.83|132.43|134.83|132.43|133.97|131.57|0
1651587000000|2022-05-03 14:10:00|134.29|131.89|134.34|131.94|134.51|132.11|134.18|131.78|0
1651587010000|2022-05-03 14:10:10|134.07|131.67|133.43|131.03|134.18|131.78|133.43|131.03|0
1651587020000|2022-05-03 14:10:20|133.86|131.46|134.07|131.67|134.07|131.67|133.86|131.46|0
1651587030000|2022-05-03 14:10:30|134.34|131.94|135.15|132.75|135.15|132.75|134.34|131.94|0
1651587040000|2022-05-03 14:10:40|134.83|132.43|134.18|131.78|134.83|132.43|134.18|131.78|0
1651587050000|2022-05-03 14:10:50|133.96|131.56|134.29|131.89|134.4|132|133.96|131.56|0
1651587060000|2022-05-03 14:11:00|134.5|132.1|134.07|131.67|134.5|132.1|134.07|131.67|0
1651587070000|2022-05-03 14:11:10|134.18|131.78|134.34|131.94|134.61|132.21|134.18|131.78|0
1651587080000|2022-05-03 14:11:20|134.83|132.43|134.5|132.1|134.83|132.43|134.4|132|0
1651587090000|2022-05-03 14:11:30|134.94|132.54|136.24|133.84|136.24|133.84|134.94|132.54|0
1651587100000|2022-05-03 14:11:40|136.13|133.73|135.59|133.19|136.13|133.73|135.59|133.19|0
1651587110000|2022-05-03 14:11:50|135.48|133.08|134.61|132.21|135.48|133.08|134.61|132.21|0
1651587120000|2022-05-03 14:12:00|134.72|132.32|133.75|131.35|134.72|132.32|133.75|131.35|0
1651587130000|2022-05-03 14:12:10|133.53|131.13|133.1|130.7|133.53|131.13|132.73|130.33|0
1651587140000|2022-05-03 14:12:20|132.89|130.49|132.67|130.27|133.1|130.7|132.67|130.27|0
1651587150000|2022-05-03 14:12:30|132.78|130.38|132.78|130.38|133|130.6|132.78|130.38|0
1651587160000|2022-05-03 14:12:40|133|130.6|133.32|130.92|133.42|131.02|133|130.6|0
1651587170000|2022-05-03 14:12:50|133.21|130.81|133.8|131.4|133.8|131.4|133.21|130.81|0
1651587180000|2022-05-03 14:13:00|134.18|131.78|134.94|132.54|134.94|132.54|134.18|131.78|0
1651587190000|2022-05-03 14:13:10|135.15|132.75|135.31|132.91|135.31|132.91|134.72|132.32|0
1651587200000|2022-05-03 14:13:20|134.99|132.59|135.37|132.97|135.37|132.97|134.99|132.59|0
1651587210000|2022-05-03 14:13:30|135.48|133.08|135.15|132.75|135.48|133.08|135.15|132.75|0
1651587220000|2022-05-03 14:13:40|134.83|132.43|135.04|132.64|135.04|132.64|134.5|132.1|0
1651587230000|2022-05-03 14:13:50|134.93|132.53|135.37|132.97|135.48|133.08|134.93|132.53|0
1651587240000|2022-05-03 14:14:00|135.59|133.19|135.8|133.4|135.8|133.4|135.59|133.19|0
1651587250000|2022-05-03 14:14:10|135.91|133.51|136.02|133.62|136.02|133.62|135.37|132.97|0
1651587260000|2022-05-03 14:14:20|136.13|133.73|136.07|133.67|136.13|133.73|135.91|133.51|0
1651587270000|2022-05-03 14:14:30|136.35|133.95|137.55|135.15|137.55|135.15|136.35|133.95|0
1651587280000|2022-05-03 14:14:40|137.22|134.82|138.1|135.7|138.1|135.7|137.22|134.82|0
1651587290000|2022-05-03 14:14:50|138.65|136.25|138.98|136.58|139.09|136.69|138.65|136.25|0
1651587300000|2022-05-03 14:15:00|138.43|136.03|137.77|135.37|138.43|136.03|137.44|135.04|0
1651587310000|2022-05-03 14:15:10|137.55|135.15|138.43|136.03|138.43|136.03|137.55|135.15|0
1651587320000|2022-05-03 14:15:20|137.88|135.48|137|134.6|137.88|135.48|136.94|134.54|0
1651587330000|2022-05-03 14:15:30|137.44|135.04|138.1|135.7|138.1|135.7|137.44|135.04|0
1651587340000|2022-05-03 14:15:40|137.77|135.37|135.48|133.08|137.77|135.37|135.48|133.08|0
1651587350000|2022-05-03 14:15:50|134.99|132.59|135.69|133.29|135.69|133.29|134.99|132.59|0
1651587360000|2022-05-03 14:16:00|135.74|133.34|134.93|132.53|135.74|133.34|134.93|132.53|0
1651587370000|2022-05-03 14:16:10|134.18|131.78|134.18|131.78|134.18|131.78|134.07|131.67|0
1651587380000|2022-05-03 14:16:20|134.34|131.94|134.39|131.99|134.39|131.99|134.18|131.78|0
1651587390000|2022-05-03 14:16:30|134.28|131.88|133.96|131.56|134.5|132.1|133.96|131.56|0
1651587400000|2022-05-03 14:16:40|134.18|131.78|134.61|132.21|134.61|132.21|134.18|131.78|0
1651587410000|2022-05-03 14:16:50|134.93|132.53|134.93|132.53|135.04|132.64|134.82|132.42|0
1651587420000|2022-05-03 14:17:00|135.69|133.29|135.69|133.29|136.24|133.84|135.69|133.29|0
1651587430000|2022-05-03 14:17:10|136.02|133.62|136.56|134.16|136.67|134.27|136.02|133.62|0
1651587440000|2022-05-03 14:17:20|136.67|134.27|137.11|134.71|137.11|134.71|136.67|134.27|0
1651587450000|2022-05-03 14:17:30|137|134.6|136.24|133.84|137|134.6|136.24|133.84|0
1651587460000|2022-05-03 14:17:40|136.13|133.73|136.51|134.11|136.51|134.11|136.13|133.73|0
1651587470000|2022-05-03 14:17:50|136.13|133.73|136.67|134.27|136.67|134.27|136.02|133.62|0
1651587480000|2022-05-03 14:18:00|136.45|134.05|136.72|134.32|136.72|134.32|136.45|134.05|0
1651587490000|2022-05-03 14:18:10|136.61|134.21|135.91|133.51|136.67|134.27|135.91|133.51|0
1651587500000|2022-05-03 14:18:20|136.07|133.67|136.23|133.83|136.34|133.94|136.07|133.67|0
1651587510000|2022-05-03 14:18:30|136.34|133.94|137|134.6|137.11|134.71|136.34|133.94|0
1651587520000|2022-05-03 14:18:40|136.83|134.43|136.89|134.49|137.22|134.82|136.83|134.43|0
1651587530000|2022-05-03 14:18:50|137|134.6|136.56|134.16|137.11|134.71|136.56|134.16|0
1651587540000|2022-05-03 14:19:00|137.11|134.71|137.76|135.36|137.87|135.47|137.11|134.71|0
1651587550000|2022-05-03 14:19:10|137.87|135.47|137.11|134.71|137.87|135.47|137.11|134.71|0
1651587560000|2022-05-03 14:19:20|137|134.6|137.33|134.93|137.33|134.93|136.89|134.49|0
1651587570000|2022-05-03 14:19:30|137.65|135.25|137.65|135.25|137.65|135.25|137.55|135.15|0
1651587580000|2022-05-03 14:19:40|137.76|135.36|137.71|135.31|137.76|135.36|137.54|135.14|0
1651587590000|2022-05-03 14:19:50|138.09|135.69|138.09|135.69|138.31|135.91|137.98|135.58|0
1651587600000|2022-05-03 14:20:00|137.87|135.47|137.22|134.82|137.87|135.47|137.22|134.82|0
1651587610000|2022-05-03 14:20:10|137.6|135.2|138.2|135.8|138.2|135.8|137.6|135.2|0
1651587620000|2022-05-03 14:20:20|138.09|135.69|138.31|135.91|138.31|135.91|137.87|135.47|0
1651587630000|2022-05-03 14:20:30|138.2|135.8|138.31|135.91|138.31|135.91|137.98|135.58|0
1651587640000|2022-05-03 14:20:40|138.53|136.13|138.7|136.3|138.7|136.3|138.42|136.02|0
1651587650000|2022-05-03 14:20:50|139.08|136.68|139.31|136.91|139.75|137.35|139.08|136.68|0
1651587660000|2022-05-03 14:21:00|139.64|137.24|138.97|136.57|139.64|137.24|138.97|136.57|0
1651587670000|2022-05-03 14:21:10|138.7|136.3|137.65|135.25|138.7|136.3|137.65|135.25|0
1651587680000|2022-05-03 14:21:20|137.43|135.03|137.43|135.03|137.43|135.03|137.43|135.03|0
1651587690000|2022-05-03 14:21:30|137.54|135.14|137.54|135.14|137.87|135.47|137.54|135.14|0
1651587700000|2022-05-03 14:21:40|137.21|134.81|136.67|134.27|137.21|134.81|136.01|133.61|0
1651587710000|2022-05-03 14:21:50|136.45|134.05|136.45|134.05|136.5|134.1|136.45|134.05|0
1651587720000|2022-05-03 14:22:00|137|134.6|136.01|133.61|137|134.6|136.01|133.61|0
1651587730000|2022-05-03 14:22:10|135.36|132.96|134.93|132.53|135.36|132.96|134.82|132.42|0
1651587740000|2022-05-03 14:22:20|135.36|132.96|135.36|132.96|135.36|132.96|135.36|132.96|0
1651587750000|2022-05-03 14:22:30|136.12|133.72|136.45|134.05|136.45|134.05|136.12|133.72|0
1651587760000|2022-05-03 14:22:40|136.34|133.94|136.45|134.05|136.45|134.05|136.28|133.88|0
1651587770000|2022-05-03 14:22:50|136.34|133.94|137.87|135.47|137.87|135.47|136.34|133.94|0
1651587780000|2022-05-03 14:23:00|137.76|135.36|137.54|135.14|137.76|135.36|137.21|134.81|0
1651587790000|2022-05-03 14:23:10|137.7|135.3|137.81|135.41|137.87|135.47|137.7|135.3|0
1651587800000|2022-05-03 14:23:20|137.32|134.92|136.34|133.94|137.32|134.92|136.34|133.94|0
1651587810000|2022-05-03 14:23:30|136.45|134.05|136.99|134.59|136.99|134.59|136.45|134.05|0
1651587820000|2022-05-03 14:23:40|136.34|133.94|136.67|134.27|136.67|134.27|136.34|133.94|0
1651587830000|2022-05-03 14:23:50|136.45|134.05|136.56|134.16|136.78|134.38|136.45|134.05|0
1651587840000|2022-05-03 14:24:00|136.67|134.27|136.99|134.59|137.21|134.81|136.67|134.27|0
1651587850000|2022-05-03 14:24:10|137.21|134.81|136.56|134.16|137.21|134.81|136.56|134.16|0
1651587860000|2022-05-03 14:24:20|136.45|134.05|136.88|134.48|136.88|134.48|136.34|133.94|0
1651587870000|2022-05-03 14:24:30|137.1|134.7|136.99|134.59|137.1|134.7|136.56|134.16|0
1651587880000|2022-05-03 14:24:40|137.1|134.7|136.99|134.59|137.1|134.7|136.56|134.16|0
1651587890000|2022-05-03 14:24:50|136.77|134.37|137.1|134.7|137.1|134.7|136.67|134.27|0
1651587900000|2022-05-03 14:25:00|137.43|135.03|137.98|135.58|138.2|135.8|137.43|135.03|0
1651587910000|2022-05-03 14:25:10|137.76|135.36|137.32|134.92|138.09|135.69|137.32|134.92|0
1651587920000|2022-05-03 14:25:20|136.56|134.16|136.77|134.37|136.77|134.37|136.39|133.99|0
1651587930000|2022-05-03 14:25:30|136.88|134.48|137.54|135.14|137.54|135.14|136.88|134.48|0
1651587940000|2022-05-03 14:25:40|137.32|134.92|140.08|137.68|140.08|137.68|137.32|134.92|0
1651587950000|2022-05-03 14:25:50|139.85|137.45|139.08|136.68|139.85|137.45|138.97|136.57|0
1651587960000|2022-05-03 14:26:00|139.96|137.56|140.19|137.79|140.52|138.12|139.96|137.56|0
1651587970000|2022-05-03 14:26:10|140.3|137.9|140.41|138.01|140.63|138.23|140.3|137.9|0
1651587980000|2022-05-03 14:26:20|140.3|137.9|139.63|137.23|140.3|137.9|139.63|137.23|0
1651587990000|2022-05-03 14:26:30|139.41|137.01|139.74|137.34|139.74|137.34|139.3|136.9|0
1651588000000|2022-05-03 14:26:40|139.69|137.29|139.74|137.34|139.74|137.34|139.19|136.79|0
1651588010000|2022-05-03 14:26:50|140.41|138.01|141.19|138.79|141.19|138.79|140.41|138.01|0
1651588020000|2022-05-03 14:27:00|140.85|138.45|140.46|138.06|141.3|138.9|140.41|138.01|0
1651588030000|2022-05-03 14:27:10|140.52|138.12|140.46|138.06|140.52|138.12|139.96|137.56|0
1651588040000|2022-05-03 14:27:20|140.63|138.23|140.3|137.9|140.63|138.23|140.3|137.9|0
1651588050000|2022-05-03 14:27:30|140.41|138.01|140.04|137.64|140.48|138.08|140.04|137.64|0
1651588060000|2022-05-03 14:27:40|139.82|137.42|140.71|138.31|140.71|138.31|139.82|137.42|0
1651588070000|2022-05-03 14:27:50|140.6|138.2|140.6|138.2|140.71|138.31|140.48|138.08|0
1651588080000|2022-05-03 14:28:00|140.93|138.53|140.54|138.14|140.93|138.53|140.54|138.14|0
1651588090000|2022-05-03 14:28:10|140.71|138.31|140.26|137.86|140.71|138.31|140.26|137.86|0
1651588100000|2022-05-03 14:28:20|140.04|137.64|140.15|137.75|140.48|138.08|140.04|137.64|0
1651588110000|2022-05-03 14:28:30|140.48|138.08|140.43|138.03|140.48|138.08|140.26|137.86|0
1651588120000|2022-05-03 14:28:40|140.48|138.08|140.37|137.97|140.48|138.08|140.2|137.8|0
1651588130000|2022-05-03 14:28:50|140.26|137.86|140.04|137.64|140.31|137.91|140.04|137.64|0
1651588140000|2022-05-03 14:29:00|139.98|137.58|141.71|139.31|141.71|139.31|139.98|137.58|0
1651588150000|2022-05-03 14:29:10|141.37|138.97|140.37|137.97|141.37|138.97|140.37|137.97|0
1651588160000|2022-05-03 14:29:20|140.59|138.19|140.93|138.53|140.93|138.53|140.59|138.19|0
1651588170000|2022-05-03 14:29:30|140.82|138.42|140.37|137.97|140.82|138.42|140.37|137.97|0
1651588180000|2022-05-03 14:29:40|140.48|138.08|140.71|138.31|140.71|138.31|140.48|138.08|0
1651588190000|2022-05-03 14:29:50|140.59|138.19|140.76|138.36|140.76|138.36|140.54|138.14|0
1651588200000|2022-05-03 14:30:00|141.15|138.75|141.93|139.53|141.93|139.53|141.04|138.64|0
1651588210000|2022-05-03 14:30:10|142.04|139.64|141.6|139.2|142.49|140.09|141.6|139.2|0
1651588220000|2022-05-03 14:30:20|141.04|138.64|140.82|138.42|141.37|138.97|140.82|138.42|0
1651588230000|2022-05-03 14:30:30|140.59|138.19|140.2|137.8|140.59|138.19|140.2|137.8|0
1651588240000|2022-05-03 14:30:40|140.15|137.75|140.82|138.42|140.82|138.42|140.15|137.75|0
1651588250000|2022-05-03 14:30:50|140.93|138.53|140.48|138.08|141.04|138.64|140.48|138.08|0
1651588260000|2022-05-03 14:31:00|140.7|138.3|139.7|137.3|140.7|138.3|139.7|137.3|0
1651588270000|2022-05-03 14:31:10|139.81|137.41|138.27|135.87|139.81|137.41|138.27|135.87|0
1651588280000|2022-05-03 14:31:20|138.49|136.09|139.37|136.97|139.37|136.97|138.49|136.09|0
1651588290000|2022-05-03 14:31:30|139.04|136.64|139.59|137.19|139.59|137.19|139.04|136.64|0
1651588300000|2022-05-03 14:31:40|141.04|138.64|140.15|137.75|141.04|138.64|140.15|137.75|0
1651588310000|2022-05-03 14:31:50|140.26|137.86|140.65|138.25|140.81|138.41|140.26|137.86|0
1651588320000|2022-05-03 14:32:00|140.81|138.41|143.5|141.1|143.5|141.1|140.81|138.41|0
1651588330000|2022-05-03 14:32:10|143.05|140.65|142.72|140.32|143.05|140.65|142.72|140.32|0
1651588340000|2022-05-03 14:32:20|142.6|140.2|142.49|140.09|142.94|140.54|142.49|140.09|0
1651588350000|2022-05-03 14:32:30|142.83|140.43|142.49|140.09|142.94|140.54|142.49|140.09|0
1651588360000|2022-05-03 14:32:40|142.72|140.32|142.88|140.48|142.88|140.48|142.72|140.32|0
1651588370000|2022-05-03 14:32:50|143.05|140.65|143.95|141.55|144.07|141.67|143.05|140.65|0
1651588380000|2022-05-03 14:33:00|144.29|141.89|144.41|142.01|144.75|142.35|144.18|141.78|0
1651588390000|2022-05-03 14:33:10|144.46|142.06|142.94|140.54|144.46|142.06|142.94|140.54|0
1651588400000|2022-05-03 14:33:20|143.28|140.88|143.62|141.22|143.62|141.22|143.28|140.88|0
1651588410000|2022-05-03 14:33:30|143.95|141.55|143.95|141.55|143.95|141.55|143.95|141.55|0
1651588420000|2022-05-03 14:33:40|143.84|141.44|144.18|141.78|144.18|141.78|143.84|141.44|0
1651588430000|2022-05-03 14:33:50|144.07|141.67|143.95|141.55|144.07|141.67|143.62|141.22|0
1651588440000|2022-05-03 14:34:00|144.29|141.89|144.29|141.89|144.63|142.23|144.29|141.89|0
1651588450000|2022-05-03 14:34:10|144.23|141.83|144.41|142.01|144.63|142.23|144.23|141.83|0
1651588460000|2022-05-03 14:34:20|144.46|142.06|144.52|142.12|144.75|142.35|144.46|142.06|0
1651588470000|2022-05-03 14:34:30|144.63|142.23|144.18|141.78|144.63|142.23|144.18|141.78|0
1651588480000|2022-05-03 14:34:40|143.84|141.44|143.73|141.33|143.84|141.44|143.73|141.33|0
1651588490000|2022-05-03 14:34:50|143.61|141.21|143.5|141.1|143.61|141.21|143.5|141.1|0
1651588500000|2022-05-03 14:35:00|143.84|141.44|144.01|141.61|144.07|141.67|143.84|141.44|0
1651588510000|2022-05-03 14:35:10|144.18|141.78|144.07|141.67|144.18|141.78|143.61|141.21|0
1651588520000|2022-05-03 14:35:20|144.18|141.78|143.61|141.21|144.18|141.78|143.61|141.21|0
1651588530000|2022-05-03 14:35:30|143.95|141.55|143.28|140.88|143.95|141.55|143.28|140.88|0
1651588540000|2022-05-03 14:35:40|143.16|140.76|142.04|139.64|143.16|140.76|142.04|139.64|0
1651588550000|2022-05-03 14:35:50|141.98|139.58|142.71|140.31|142.71|140.31|141.98|139.58|0
1651588560000|2022-05-03 14:36:00|142.94|140.54|142.04|139.64|142.94|140.54|142.04|139.64|0
1651588570000|2022-05-03 14:36:10|141.48|139.08|142.38|139.98|142.38|139.98|141.48|139.08|0
1651588580000|2022-05-03 14:36:20|142.04|139.64|142.15|139.75|142.15|139.75|141.93|139.53|0
1651588590000|2022-05-03 14:36:30|141.82|139.42|142.38|139.98|142.38|139.98|141.82|139.42|0
1651588600000|2022-05-03 14:36:40|142.49|140.09|142.6|140.2|142.6|140.2|142.49|140.09|0
1651588610000|2022-05-03 14:36:50|142.26|139.86|142.04|139.64|142.38|139.98|142.04|139.64|0
1651588620000|2022-05-03 14:37:00|141.82|139.42|141.7|139.3|141.82|139.42|141.14|138.74|0
1651588630000|2022-05-03 14:37:10|141.48|139.08|142.04|139.64|142.04|139.64|141.48|139.08|0
1651588640000|2022-05-03 14:37:20|141.59|139.19|141.14|138.74|141.59|139.19|141.14|138.74|0
1651588650000|2022-05-03 14:37:30|141.37|138.97|140.48|138.08|141.37|138.97|140.48|138.08|0
1651588660000|2022-05-03 14:37:40|140.36|137.96|140.48|138.08|140.48|138.08|140.25|137.85|0
1651588670000|2022-05-03 14:37:50|140.36|137.96|139.59|137.19|140.36|137.96|139.59|137.19|0
1651588680000|2022-05-03 14:38:00|139.81|137.41|140.36|137.96|140.36|137.96|139.81|137.41|0
1651588690000|2022-05-03 14:38:10|140.03|137.63|140.48|138.08|140.48|138.08|139.92|137.52|0
1651588700000|2022-05-03 14:38:20|140.25|137.85|140.25|137.85|140.25|137.85|140.14|137.74|0
1651588710000|2022-05-03 14:38:30|140.14|137.74|140.25|137.85|140.48|138.08|140.14|137.74|0
1651588720000|2022-05-03 14:38:40|140.03|137.63|139.92|137.52|140.03|137.63|139.59|137.19|0
1651588730000|2022-05-03 14:38:50|140.14|137.74|140.03|137.63|140.14|137.74|140.03|137.63|0
1651588740000|2022-05-03 14:39:00|140.14|137.74|139.92|137.52|140.14|137.74|139.59|137.19|0
1651588750000|2022-05-03 14:39:10|139.7|137.3|139.7|137.3|139.81|137.41|139.7|137.3|0
1651588760000|2022-05-03 14:39:20|139.81|137.41|139.48|137.08|139.81|137.41|139.48|137.08|0
1651588770000|2022-05-03 14:39:30|139.36|136.96|139.48|137.08|139.48|137.08|139.36|136.96|0
1651588780000|2022-05-03 14:39:40|139.36|136.96|139.59|137.19|139.59|137.19|139.36|136.96|0
1651588790000|2022-05-03 14:39:50|139.48|137.08|139.36|136.96|139.48|137.08|139.36|136.96|0
1651588800000|2022-05-03 14:40:00|139.48|137.08|139.47|137.07|139.48|137.08|139.36|136.96|0
1651588810000|2022-05-03 14:40:10|139.36|136.96|139.81|137.41|139.81|137.41|139.36|136.96|0
1651588820000|2022-05-03 14:40:20|139.7|137.3|139.03|136.63|139.7|137.3|138.7|136.3|0
1651588830000|2022-05-03 14:40:30|138.92|136.52|138.48|136.08|138.92|136.52|138.48|136.08|0
1651588840000|2022-05-03 14:40:40|138.15|135.75|138.26|135.86|138.59|136.19|138.15|135.75|0
1651588850000|2022-05-03 14:40:50|138.04|135.64|137.93|135.53|138.04|135.64|137.82|135.42|0
1651588860000|2022-05-03 14:41:00|138.15|135.75|138.04|135.64|138.15|135.75|137.82|135.42|0
1651588870000|2022-05-03 14:41:10|138.15|135.75|137.82|135.42|138.15|135.75|137.82|135.42|0
1651588880000|2022-05-03 14:41:20|138.15|135.75|138.7|136.3|138.7|136.3|138.15|135.75|0
1651588890000|2022-05-03 14:41:30|138.59|136.19|138.26|135.86|138.59|136.19|138.15|135.75|0
1651588900000|2022-05-03 14:41:40|138.15|135.75|137.93|135.53|138.15|135.75|137.93|135.53|0
1651588910000|2022-05-03 14:41:50|137.82|135.42|137.93|135.53|137.93|135.53|137.82|135.42|0
1651588920000|2022-05-03 14:42:00|137.82|135.42|137.82|135.42|137.82|135.42|137.82|135.42|0
1651588930000|2022-05-03 14:42:10|136.94|134.54|136.94|134.54|136.94|134.54|136.61|134.21|0
1651588940000|2022-05-03 14:42:20|136.72|134.32|136.83|134.43|137.38|134.98|136.72|134.32|0
1651588950000|2022-05-03 14:42:30|136.94|134.54|137.6|135.2|137.6|135.2|136.94|134.54|0
1651588960000|2022-05-03 14:42:40|137.38|134.98|137.6|135.2|137.6|135.2|137.38|134.98|0
1651588970000|2022-05-03 14:42:50|137.71|135.31|137.71|135.31|137.71|135.31|137.6|135.2|0
1651588980000|2022-05-03 14:43:00|137.6|135.2|137.38|134.98|137.93|135.53|137.38|134.98|0
1651588990000|2022-05-03 14:43:10|137.16|134.76|137.38|134.98|137.49|135.09|137.16|134.76|0
1651589000000|2022-05-03 14:43:20|137.16|134.76|137.05|134.65|137.16|134.76|136.72|134.32|0
1651589010000|2022-05-03 14:43:30|137.16|134.76|136.61|134.21|137.16|134.76|136.61|134.21|0
1651589020000|2022-05-03 14:43:40|136.39|133.99|135.52|133.12|136.39|133.99|135.52|133.12|0
1651589030000|2022-05-03 14:43:50|135.63|133.23|135.85|133.45|135.85|133.45|135.63|133.23|0
1651589040000|2022-05-03 14:44:00|136.07|133.67|135.74|133.34|136.07|133.67|135.74|133.34|0
1651589050000|2022-05-03 14:44:10|135.85|133.45|135.96|133.56|136.01|133.61|135.85|133.45|0
1651589060000|2022-05-03 14:44:20|135.85|133.45|135.9|133.5|135.9|133.5|135.85|133.45|0
1651589070000|2022-05-03 14:44:30|135.63|133.23|135.85|133.45|135.85|133.45|135.52|133.12|0
1651589080000|2022-05-03 14:44:40|135.74|133.34|135.85|133.45|136.17|133.77|135.74|133.34|0
1651589090000|2022-05-03 14:44:50|136.06|133.66|135.41|133.01|136.06|133.66|135.41|133.01|0
1651589100000|2022-05-03 14:45:00|135.3|132.9|134.76|132.36|135.3|132.9|134.76|132.36|0
1651589110000|2022-05-03 14:45:10|134.54|132.14|134.33|131.93|134.54|132.14|134.33|131.93|0
1651589120000|2022-05-03 14:45:20|134.27|131.87|134.54|132.14|134.65|132.25|134.27|131.87|0
1651589130000|2022-05-03 14:45:30|134.76|132.36|134.65|132.25|135.19|132.79|134.65|132.25|0
1651589140000|2022-05-03 14:45:40|134.54|132.14|134.98|132.58|134.98|132.58|134.54|132.14|0
1651589150000|2022-05-03 14:45:50|134.76|132.36|135.41|133.01|135.41|133.01|134.76|132.36|0
1651589160000|2022-05-03 14:46:00|135.74|133.34|135.74|133.34|135.74|133.34|135.63|133.23|0
1651589170000|2022-05-03 14:46:10|135.95|133.55|135.19|132.79|135.95|133.55|135.19|132.79|0
1651589180000|2022-05-03 14:46:20|135.14|132.74|135.3|132.9|135.3|132.9|135.14|132.74|0
1651589190000|2022-05-03 14:46:30|135.08|132.68|134.65|132.25|135.08|132.68|134.65|132.25|0
1651589200000|2022-05-03 14:46:40|134.33|131.93|133.89|131.49|134.33|131.93|133.89|131.49|0
1651589210000|2022-05-03 14:46:50|133.46|131.06|133.57|131.17|133.79|131.39|133.46|131.06|0
1651589220000|2022-05-03 14:47:00|133.79|131.39|133.25|130.85|133.79|131.39|133.03|130.63|0
1651589230000|2022-05-03 14:47:10|133.46|131.06|133.89|131.49|133.89|131.49|133.46|131.06|0
1651589240000|2022-05-03 14:47:20|133.68|131.28|133.57|131.17|133.68|131.28|133.41|131.01|0
1651589250000|2022-05-03 14:47:30|133.46|131.06|133.68|131.28|133.68|131.28|133.46|131.06|0
1651589260000|2022-05-03 14:47:40|134|131.6|133.68|131.28|134|131.6|133.68|131.28|0
1651589270000|2022-05-03 14:47:50|133.79|131.39|133.68|131.28|133.79|131.39|133.57|131.17|0
1651589280000|2022-05-03 14:48:00|133.89|131.49|133.79|131.39|133.89|131.49|133.68|131.28|0
1651589290000|2022-05-03 14:48:10|133.68|131.28|133.57|131.17|133.68|131.28|133.35|130.95|0
1651589300000|2022-05-03 14:48:20|133.68|131.28|134.11|131.71|134.11|131.71|133.68|131.28|0
1651589310000|2022-05-03 14:48:30|134.22|131.82|134.54|132.14|134.54|132.14|134.22|131.82|0
1651589320000|2022-05-03 14:48:40|134.76|132.36|134.43|132.03|134.97|132.57|134.43|132.03|0
1651589330000|2022-05-03 14:48:50|134.76|132.36|134.81|132.41|134.81|132.41|134.65|132.25|0
1651589340000|2022-05-03 14:49:00|134.87|132.47|134.32|131.92|134.87|132.47|134.22|131.82|0
1651589350000|2022-05-03 14:49:10|134.43|132.03|134.22|131.82|134.87|132.47|134.22|131.82|0
1651589360000|2022-05-03 14:49:20|134.65|132.25|134.43|132.03|134.76|132.36|134.43|132.03|0
1651589370000|2022-05-03 14:49:30|134.22|131.82|134.65|132.25|134.65|132.25|134.22|131.82|0
1651589380000|2022-05-03 14:49:40|134.43|132.03|132.36|129.96|134.43|132.03|132.36|129.96|0
1651589390000|2022-05-03 14:49:50|134.18|131.78|134.61|132.21|134.61|132.21|134.18|131.78|0
1651589400000|2022-05-03 14:50:00|134.29|131.89|133.64|131.24|134.29|131.89|133.64|131.24|0
1651589410000|2022-05-03 14:50:10|133.69|131.29|134.29|131.89|134.29|131.89|133.69|131.29|0
1651589420000|2022-05-03 14:50:20|134.4|132|134.51|132.11|134.61|132.21|134.4|132|0
1651589430000|2022-05-03 14:50:30|134.45|132.05|134.4|132|134.51|132.11|134.29|131.89|0
1651589440000|2022-05-03 14:50:40|134.94|132.54|134.88|132.48|134.94|132.54|134.77|132.37|0
1651589450000|2022-05-03 14:50:50|134.51|132.11|134.83|132.43|134.83|132.43|134.4|132|0
1651589460000|2022-05-03 14:51:00|135.7|133.3|135.7|133.3|135.7|133.3|135.37|132.97|0
1651589470000|2022-05-03 14:51:10|135.59|133.19|135.7|133.3|135.81|133.41|135.59|133.19|0
1651589480000|2022-05-03 14:51:20|135.48|133.08|135.37|132.97|135.48|133.08|135.37|132.97|0
1651589490000|2022-05-03 14:51:30|135.59|133.19|135.7|133.3|136.02|133.62|135.59|133.19|0
1651589500000|2022-05-03 14:51:40|135.92|133.52|135.81|133.41|136.02|133.62|135.81|133.41|0
1651589510000|2022-05-03 14:51:50|135.92|133.52|136.02|133.62|136.13|133.73|135.92|133.52|0
1651589520000|2022-05-03 14:52:00|135.81|133.41|135.7|133.3|135.81|133.41|135.7|133.3|0
1651589530000|2022-05-03 14:52:10|135.81|133.41|136.02|133.62|136.02|133.62|135.81|133.41|0
1651589540000|2022-05-03 14:52:20|136.13|133.73|137.01|134.61|137.01|134.61|136.13|133.73|0
1651589550000|2022-05-03 14:52:30|136.57|134.17|136.02|133.62|136.57|134.17|136.02|133.62|0
1651589560000|2022-05-03 14:52:40|135.81|133.41|135.04|132.64|135.81|133.41|135.04|132.64|0
1651589570000|2022-05-03 14:52:50|135.37|132.97|135.81|133.41|135.81|133.41|135.37|132.97|0
1651589580000|2022-05-03 14:53:00|135.7|133.3|135.91|133.51|136.08|133.68|135.7|133.3|0
1651589590000|2022-05-03 14:53:10|136.24|133.84|136.46|134.06|136.9|134.5|136.24|133.84|0
1651589600000|2022-05-03 14:53:20|136.35|133.95|136.57|134.17|136.68|134.28|136.35|133.95|0
1651589610000|2022-05-03 14:53:30|136.79|134.39|136.79|134.39|136.79|134.39|136.57|134.17|0
1651589620000|2022-05-03 14:53:40|136.68|134.28|136.57|134.17|136.68|134.28|136.46|134.06|0
1651589630000|2022-05-03 14:53:50|136.79|134.39|136.57|134.17|136.79|134.39|136.57|134.17|0
1651589640000|2022-05-03 14:54:00|138.48|136.08|138.1|135.7|138.48|136.08|138.1|135.7|0
1651589650000|2022-05-03 14:54:10|137.33|134.93|137.66|135.26|137.77|135.37|137.33|134.93|0
1651589660000|2022-05-03 14:54:20|137.99|135.59|137.44|135.04|137.99|135.59|137.44|135.04|0
1651589670000|2022-05-03 14:54:30|137.33|134.93|136.68|134.28|137.33|134.93|136.68|134.28|0
1651589680000|2022-05-03 14:54:40|136.79|134.39|136.57|134.17|137|134.6|136.57|134.17|0
1651589690000|2022-05-03 14:54:50|136.68|134.28|137.11|134.71|137.11|134.71|136.68|134.28|0
1651589700000|2022-05-03 14:55:00|136.89|134.49|137.11|134.71|137.11|134.71|136.79|134.39|0
1651589710000|2022-05-03 14:55:10|137.55|135.15|137.04|134.64|137.55|135.15|136.82|134.42|0
1651589720000|2022-05-03 14:55:20|136.82|134.42|137.7|135.3|137.7|135.3|136.82|134.42|0
1651589730000|2022-05-03 14:55:30|137.37|134.97|136.31|133.91|137.37|134.97|136.31|133.91|0
1651589740000|2022-05-03 14:55:40|135.98|133.58|136.09|133.69|136.09|133.69|135.98|133.58|0
1651589750000|2022-05-03 14:55:50|136.31|133.91|136.31|133.91|136.31|133.91|136.2|133.8|0
1651589760000|2022-05-03 14:56:00|136.36|133.96|136.53|134.13|136.53|134.13|136.2|133.8|0
1651589770000|2022-05-03 14:56:10|136.85|134.45|136.74|134.34|136.85|134.45|136.42|134.02|0
1651589780000|2022-05-03 14:56:20|136.85|134.45|136.96|134.56|136.96|134.56|136.74|134.34|0
1651589790000|2022-05-03 14:56:30|137.24|134.84|137.18|134.78|137.24|134.84|137.18|134.78|0
1651589800000|2022-05-03 14:56:40|137.29|134.89|137.73|135.33|137.95|135.55|137.29|134.89|0
1651589810000|2022-05-03 14:56:50|137.84|135.44|137.73|135.33|137.84|135.44|137.73|135.33|0
1651589820000|2022-05-03 14:57:00|137.62|135.22|137.95|135.55|138.01|135.61|137.62|135.22|0
1651589830000|2022-05-03 14:57:10|137.84|135.44|138.28|135.88|138.28|135.88|137.84|135.44|0
1651589840000|2022-05-03 14:57:20|138.23|135.83|138.39|135.99|138.5|136.1|138.23|135.83|0
1651589850000|2022-05-03 14:57:30|138.17|135.77|137.84|135.44|138.17|135.77|137.84|135.44|0
1651589860000|2022-05-03 14:57:40|137.35|134.95|137.51|135.11|137.51|135.11|137.29|134.89|0
1651589870000|2022-05-03 14:57:50|137.4|135|136.96|134.56|137.4|135|136.96|134.56|0
1651589880000|2022-05-03 14:58:00|136.41|134.01|135.81|133.41|136.41|134.01|135.81|133.41|0
1651589890000|2022-05-03 14:58:10|136.2|133.8|136.41|134.01|136.41|134.01|136.09|133.69|0
1651589900000|2022-05-03 14:58:20|136.74|134.34|136.3|133.9|136.74|134.34|136.3|133.9|0
1651589910000|2022-05-03 14:58:30|136.2|133.8|136.2|133.8|136.2|133.8|135.87|133.47|0
1651589920000|2022-05-03 14:58:40|136.09|133.69|138.95|136.55|138.95|136.55|136.09|133.69|0
1651589930000|2022-05-03 14:58:50|138.28|135.88|138.06|135.66|138.28|135.88|137.95|135.55|0
1651589940000|2022-05-03 14:59:00|137.84|135.44|139.06|136.66|139.06|136.66|137.84|135.44|0
1651589950000|2022-05-03 14:59:10|138.84|136.44|138.95|136.55|139.06|136.66|138.84|136.44|0
1651589960000|2022-05-03 14:59:20|138.84|136.44|138.28|135.88|138.84|136.44|138.28|135.88|0
1651589970000|2022-05-03 14:59:30|138.5|136.1|138.28|135.88|138.83|136.43|138.28|135.88|0
1651589980000|2022-05-03 14:59:40|138.17|135.77|138.39|135.99|138.61|136.21|138.17|135.77|0
1651589990000|2022-05-03 14:59:50|138.06|135.66|137.84|135.44|138.06|135.66|137.73|135.33|0
1651590000000|2022-05-03 15:00:00|137.95|135.55|137.95|135.55|138.28|135.88|137.73|135.33|0
1651590010000|2022-05-03 15:00:10|138.06|135.66|137.78|135.38|138.39|135.99|137.78|135.38|0
1651590020000|2022-05-03 15:00:20|137.95|135.55|137.29|134.89|137.95|135.55|137.29|134.89|0
1651590030000|2022-05-03 15:00:30|137.07|134.67|137.07|134.67|137.18|134.78|136.85|134.45|0
1651590040000|2022-05-03 15:00:40|136.96|134.56|136.96|134.56|136.96|134.56|136.85|134.45|0
1651590050000|2022-05-03 15:00:50|136.85|134.45|136.96|134.56|137.18|134.78|136.85|134.45|0
1651590060000|2022-05-03 15:01:00|137.18|134.78|136.96|134.56|137.18|134.78|136.85|134.45|0
1651590070000|2022-05-03 15:01:10|136.63|134.23|136.3|133.9|136.85|134.45|136.3|133.9|0
1651590080000|2022-05-03 15:01:20|135.76|133.36|135.97|133.57|135.97|133.57|135.65|133.25|0
1651590090000|2022-05-03 15:01:30|135.87|133.47|136.63|134.23|136.63|134.23|135.87|133.47|0
1651590100000|2022-05-03 15:01:40|136.85|134.45|136.96|134.56|136.96|134.56|136.63|134.23|0
1651590110000|2022-05-03 15:01:50|137.07|134.67|138.39|135.99|138.39|135.99|137.07|134.67|0
1651590120000|2022-05-03 15:02:00|138.17|135.77|139.22|136.82|139.22|136.82|138.17|135.77|0
1651590130000|2022-05-03 15:02:10|139.39|136.99|139.39|136.99|139.39|136.99|139.05|136.65|0
1651590140000|2022-05-03 15:02:20|139.72|137.32|139.83|137.43|140.16|137.76|139.72|137.32|0
1651590150000|2022-05-03 15:02:30|139.61|137.21|138.94|136.54|139.61|137.21|138.94|136.54|0
1651590160000|2022-05-03 15:02:40|138.61|136.21|138.28|135.88|138.61|136.21|138.28|135.88|0
1651590170000|2022-05-03 15:02:50|138.61|136.21|139.39|136.99|139.39|136.99|138.61|136.21|0
1651590180000|2022-05-03 15:03:00|139.5|137.1|139.61|137.21|139.61|137.21|139.28|136.88|0
1651590190000|2022-05-03 15:03:10|139.72|137.32|139.77|137.37|139.77|137.37|139.5|137.1|0
1651590200000|2022-05-03 15:03:20|139.94|137.54|140.05|137.65|140.28|137.88|139.94|137.54|0
1651590210000|2022-05-03 15:03:30|139.94|137.54|139.55|137.15|139.94|137.54|139.5|137.1|0
1651590220000|2022-05-03 15:03:40|139.94|137.54|140.11|137.71|140.11|137.71|139.83|137.43|0
1651590230000|2022-05-03 15:03:50|139.94|137.54|140.39|137.99|140.39|137.99|139.94|137.54|0
1651590240000|2022-05-03 15:04:00|140.61|138.21|140.39|137.99|140.61|138.21|140.16|137.76|0
1651590250000|2022-05-03 15:04:10|140.27|137.87|140.5|138.1|140.5|138.1|139.94|137.54|0
1651590260000|2022-05-03 15:04:20|140.89|138.49|140.94|138.54|140.94|138.54|140.61|138.21|0
1651590270000|2022-05-03 15:04:30|141.06|138.66|141.73|139.33|141.73|139.33|141.06|138.66|0
1651590280000|2022-05-03 15:04:40|141.39|138.99|141.5|139.1|141.5|139.1|140.94|138.54|0
1651590290000|2022-05-03 15:04:50|141.28|138.88|141.5|139.1|141.5|139.1|141.28|138.88|0
1651590300000|2022-05-03 15:05:00|142.85|140.45|143.58|141.18|143.87|141.47|142.85|140.45|0
1651590310000|2022-05-03 15:05:10|143.19|140.79|142.96|140.56|143.19|140.79|142.96|140.56|0
1651590320000|2022-05-03 15:05:20|143.08|140.68|142.96|140.56|143.08|140.68|142.85|140.45|0
1651590330000|2022-05-03 15:05:30|142.63|140.23|142.18|139.78|142.63|140.23|142.18|139.78|0
1651590340000|2022-05-03 15:05:40|142.29|139.89|142.51|140.11|142.51|140.11|142.29|139.89|0
1651590350000|2022-05-03 15:05:50|142.34|139.94|142.4|140|142.51|140.11|142.34|139.94|0
1651590360000|2022-05-03 15:06:00|143.08|140.68|144.55|142.15|144.66|142.26|143.08|140.68|0
1651590370000|2022-05-03 15:06:10|143.41|141.01|143.2|140.8|145.19|142.79|143.2|140.8|0
1651590380000|2022-05-03 15:06:20|143.09|140.69|143.31|140.91|143.31|140.91|143.09|140.69|0
1651590390000|2022-05-03 15:06:30|143.54|141.14|143.99|141.59|144.05|141.65|143.54|141.14|0
1651590400000|2022-05-03 15:06:40|143.88|141.48|143.54|141.14|143.88|141.48|143.54|141.14|0
1651590410000|2022-05-03 15:06:50|143.43|141.03|143.65|141.25|143.65|141.25|143.31|140.91|0
1651590420000|2022-05-03 15:07:00|143.99|141.59|144.11|141.71|144.11|141.71|143.99|141.59|0
1651590430000|2022-05-03 15:07:10|143.99|141.59|145.24|142.84|145.24|142.84|143.99|141.59|0
1651590440000|2022-05-03 15:07:20|145.7|143.3|146.04|143.64|146.04|143.64|145.7|143.3|0
1651590450000|2022-05-03 15:07:30|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1651590460000|2022-05-03 15:07:40|147.19|144.79|146.96|144.56|147.19|144.79|146.5|144.1|0
1651590470000|2022-05-03 15:07:50|147.07|144.67|146.5|144.1|147.07|144.67|146.5|144.1|0
1651590480000|2022-05-03 15:08:00|146.62|144.22|147.88|145.48|147.88|145.48|146.62|144.22|0
1651590490000|2022-05-03 15:08:10|148.11|145.71|148.34|145.94|148.34|145.94|147.88|145.48|0
1651590500000|2022-05-03 15:08:20|148.11|145.71|148|145.6|148.34|145.94|148|145.6|0
1651590510000|2022-05-03 15:08:30|148.11|145.71|148.23|145.83|148.23|145.83|148.11|145.71|0
1651590520000|2022-05-03 15:08:40|148.11|145.71|148.46|146.06|148.46|146.06|148.11|145.71|0
1651590530000|2022-05-03 15:08:50|148.57|146.17|148.46|146.06|148.8|146.4|148.46|146.06|0
1651590540000|2022-05-03 15:09:00|148.34|145.94|148.46|146.06|148.69|146.29|148.34|145.94|0
1651590550000|2022-05-03 15:09:10|148.69|146.29|148.57|146.17|148.92|146.52|148.57|146.17|0
1651590560000|2022-05-03 15:09:20|148.46|146.06|148|145.6|148.46|146.06|148|145.6|0
1651590570000|2022-05-03 15:09:30|147.88|145.48|147.94|145.54|148.34|145.94|147.88|145.48|0
1651590580000|2022-05-03 15:09:40|147.88|145.48|147.76|145.36|147.88|145.48|147.76|145.36|0
1651590590000|2022-05-03 15:09:50|147.82|145.42|147.88|145.48|148.11|145.71|147.82|145.42|0
1651590600000|2022-05-03 15:10:00|147.76|145.36|147.99|145.59|148.34|145.94|147.76|145.36|0
1651590610000|2022-05-03 15:10:10|146.73|144.33|146.73|144.33|146.73|144.33|146.61|144.21|0
1651590620000|2022-05-03 15:10:20|147.24|144.84|147.07|144.67|147.3|144.9|147.07|144.67|0
1651590630000|2022-05-03 15:10:30|147.3|144.9|147.42|145.02|147.42|145.02|147.3|144.9|0
1651590640000|2022-05-03 15:10:40|147.3|144.9|147.19|144.79|147.3|144.9|147.19|144.79|0
1651590650000|2022-05-03 15:10:50|146.73|144.33|146.27|143.87|146.73|144.33|146.27|143.87|0
1651590660000|2022-05-03 15:11:00|145.81|143.41|144.9|142.5|145.81|143.41|144.67|142.27|0
1651590670000|2022-05-03 15:11:10|145.13|142.73|145.24|142.84|145.24|142.84|145.13|142.73|0
1651590680000|2022-05-03 15:11:20|145.47|143.07|145.13|142.73|145.47|143.07|145.13|142.73|0
1651590690000|2022-05-03 15:11:30|145.18|142.78|145.81|143.41|145.92|143.52|145.18|142.78|0
1651590700000|2022-05-03 15:11:40|145.92|143.52|146.15|143.75|146.15|143.75|145.92|143.52|0
1651590710000|2022-05-03 15:11:50|147.01|144.61|148.01|145.61|148.01|145.61|147.01|144.61|0
1651590720000|2022-05-03 15:12:00|148.06|145.66|147.61|145.21|148.35|145.95|147.61|145.21|0
1651590730000|2022-05-03 15:12:10|147.49|145.09|147.61|145.21|147.61|145.21|147.38|144.98|0
1651590740000|2022-05-03 15:12:20|147.84|145.44|147.95|145.55|147.95|145.55|147.84|145.44|0
1651590750000|2022-05-03 15:12:30|147.84|145.44|147.49|145.09|147.84|145.44|147.49|145.09|0
1651590760000|2022-05-03 15:12:40|147.72|145.32|147.61|145.21|147.84|145.44|147.61|145.21|0
1651590770000|2022-05-03 15:12:50|147.49|145.09|147.04|144.64|147.49|145.09|147.04|144.64|0
1651590780000|2022-05-03 15:13:00|146.69|144.29|146.58|144.18|146.81|144.41|146.58|144.18|0
1651590790000|2022-05-03 15:13:10|147.04|144.64|146.81|144.41|147.04|144.64|146.81|144.41|0
1651590800000|2022-05-03 15:13:20|146.58|144.18|146.23|143.83|146.58|144.18|146.12|143.72|0
1651590810000|2022-05-03 15:13:30|146.12|143.72|146.01|143.61|146.12|143.72|145.55|143.15|0
1651590820000|2022-05-03 15:13:40|146.12|143.72|146.12|143.72|146.12|143.72|146.12|143.72|0
1651590830000|2022-05-03 15:13:50|145.72|143.32|145.78|143.38|145.78|143.38|145.66|143.26|0
1651590840000|2022-05-03 15:14:00|146.12|143.72|145.83|143.43|146.12|143.72|145.83|143.43|0
1651590850000|2022-05-03 15:14:10|145.66|143.26|146.46|144.06|146.46|144.06|145.66|143.26|0
1651590860000|2022-05-03 15:14:20|146.35|143.95|147.03|144.63|147.03|144.63|146.35|143.95|0
1651590870000|2022-05-03 15:14:30|146.92|144.52|146.86|144.46|147.09|144.69|146.86|144.46|0
1651590880000|2022-05-03 15:14:40|146.92|144.52|147.38|144.98|147.38|144.98|146.92|144.52|0
1651590890000|2022-05-03 15:14:50|148.07|145.67|148.87|146.47|148.87|146.47|148.07|145.67|0
1651590900000|2022-05-03 15:15:00|149.8|147.4|151.08|148.68|151.08|148.68|149.8|147.4|0
1651590910000|2022-05-03 15:15:10|151.19|148.79|150.73|148.33|151.19|148.79|150.73|148.33|0
1651590920000|2022-05-03 15:15:20|150.15|147.75|150.26|147.86|150.26|147.86|150.15|147.75|0
1651590930000|2022-05-03 15:15:30|150.38|147.98|149.91|147.51|150.38|147.98|149.91|147.51|0
1651590940000|2022-05-03 15:15:40|149.68|147.28|149.85|147.45|150.03|147.63|149.68|147.28|0
1651590950000|2022-05-03 15:15:50|149.45|147.05|150.03|147.63|150.03|147.63|149.45|147.05|0
1651590960000|2022-05-03 15:16:00|150.09|147.69|150.03|147.63|150.09|147.69|149.68|147.28|0
1651590970000|2022-05-03 15:16:10|150.09|147.69|150.49|148.09|150.61|148.21|150.09|147.69|0
1651590980000|2022-05-03 15:16:20|149.91|147.51|149.45|147.05|149.91|147.51|149.45|147.05|0
1651590990000|2022-05-03 15:16:30|149.1|146.7|150.15|147.75|150.15|147.75|149.1|146.7|0
1651591000000|2022-05-03 15:16:40|149.85|147.45|149.45|147.05|149.85|147.45|149.33|146.93|0
1651591010000|2022-05-03 15:16:50|149.33|146.93|148.87|146.47|149.33|146.93|148.87|146.47|0
1651591020000|2022-05-03 15:17:00|148.53|146.13|148.76|146.36|148.76|146.36|148.53|146.13|0
1651591030000|2022-05-03 15:17:10|148.53|146.13|146.8|144.4|148.53|146.13|146.8|144.4|0
1651591040000|2022-05-03 15:17:20|145.77|143.37|146.46|144.06|146.46|144.06|145.77|143.37|0
1651591050000|2022-05-03 15:17:30|146.35|143.95|146.57|144.17|146.57|144.17|146.23|143.83|0
1651591060000|2022-05-03 15:17:40|146.69|144.29|147.6|145.2|147.6|145.2|146.69|144.29|0
1651591070000|2022-05-03 15:17:50|148.06|145.66|147.72|145.32|148.06|145.66|147.6|145.2|0
1651591080000|2022-05-03 15:18:00|148.18|145.78|147.37|144.97|148.18|145.78|147.37|144.97|0
1651591090000|2022-05-03 15:18:10|147.83|145.43|147.72|145.32|147.83|145.43|147.6|145.2|0
1651591100000|2022-05-03 15:18:20|148.18|145.78|149.22|146.82|149.22|146.82|148.18|145.78|0
1651591110000|2022-05-03 15:18:30|149.33|146.93|149.74|147.34|149.74|147.34|149.33|146.93|0
1651591120000|2022-05-03 15:18:40|149.56|147.16|149.45|147.05|149.56|147.16|149.33|146.93|0
1651591130000|2022-05-03 15:18:50|149.68|147.28|149.45|147.05|149.68|147.28|149.45|147.05|0
1651591140000|2022-05-03 15:19:00|149.68|147.28|148.93|146.53|149.68|147.28|148.93|146.53|0
1651591150000|2022-05-03 15:19:10|148.99|146.59|148.41|146.01|148.99|146.59|148.41|146.01|0
1651591160000|2022-05-03 15:19:20|148.29|145.89|148.06|145.66|148.29|145.89|147.95|145.55|0
1651591170000|2022-05-03 15:19:30|148.64|146.24|148.18|145.78|148.64|146.24|148.18|145.78|0
1651591180000|2022-05-03 15:19:40|148.75|146.35|148.41|146.01|148.75|146.35|148.29|145.89|0
1651591190000|2022-05-03 15:19:50|149.1|146.7|148.98|146.58|149.1|146.7|148.98|146.58|0
1651591200000|2022-05-03 15:20:00|149.1|146.7|149.1|146.7|149.16|146.76|149.1|146.7|0
1651591210000|2022-05-03 15:20:10|149.56|147.16|150.49|148.09|150.49|148.09|149.56|147.16|0
1651591220000|2022-05-03 15:20:20|150.72|148.32|151.19|148.79|151.19|148.79|150.72|148.32|0
1651591230000|2022-05-03 15:20:30|151.07|148.67|150.72|148.32|151.07|148.67|150.61|148.21|0
1651591240000|2022-05-03 15:20:40|151.07|148.67|151.19|148.79|151.19|148.79|150.96|148.56|0
1651591250000|2022-05-03 15:20:50|150.72|148.32|150.61|148.21|150.96|148.56|150.61|148.21|0
1651591260000|2022-05-03 15:21:00|150.72|148.32|150.72|148.32|151.07|148.67|150.49|148.09|0
1651591270000|2022-05-03 15:21:10|150.37|147.97|150.61|148.21|150.61|148.21|150.37|147.97|0
1651591280000|2022-05-03 15:21:20|151.07|148.67|150.72|148.32|151.07|148.67|150.72|148.32|0
1651591290000|2022-05-03 15:21:30|150.61|148.21|150.14|147.74|150.84|148.44|150.14|147.74|0
1651591300000|2022-05-03 15:21:40|150.26|147.86|150.61|148.21|150.61|148.21|150.26|147.86|0
1651591310000|2022-05-03 15:21:50|150.49|148.09|150.61|148.21|150.61|148.21|150.49|148.09|0
1651591320000|2022-05-03 15:22:00|150.84|148.44|151.3|148.9|151.3|148.9|150.84|148.44|0
1651591330000|2022-05-03 15:22:10|151.01|148.61|151.42|149.02|151.42|149.02|150.95|148.55|0
1651591340000|2022-05-03 15:22:20|151.65|149.25|151.3|148.9|151.65|149.25|151.3|148.9|0
1651591350000|2022-05-03 15:22:30|151.19|148.79|150.6|148.2|151.19|148.79|150.6|148.2|0
1651591360000|2022-05-03 15:22:40|150.49|148.09|150.6|148.2|150.6|148.2|150.14|147.74|0
1651591370000|2022-05-03 15:22:50|150.49|148.09|150.84|148.44|151.07|148.67|150.49|148.09|0
1651591380000|2022-05-03 15:23:00|150.37|147.97|150.72|148.32|150.95|148.55|150.37|147.97|0
1651591390000|2022-05-03 15:23:10|150.84|148.44|150.95|148.55|150.95|148.55|150.72|148.32|0
1651591400000|2022-05-03 15:23:20|151.07|148.67|150.95|148.55|151.07|148.67|150.6|148.2|0
1651591410000|2022-05-03 15:23:30|151.07|148.67|151.42|149.02|151.42|149.02|151.07|148.67|0
1651591420000|2022-05-03 15:23:40|151.54|149.14|151.19|148.79|151.54|149.14|151.07|148.67|0
1651591430000|2022-05-03 15:23:50|151.42|149.02|151.3|148.9|151.65|149.25|151.3|148.9|0
1651591440000|2022-05-03 15:24:00|151.19|148.79|151.54|149.14|151.54|149.14|151.19|148.79|0
1651591450000|2022-05-03 15:24:10|151.65|149.25|151.3|148.9|151.65|149.25|151.3|148.9|0
1651591460000|2022-05-03 15:24:20|151.19|148.79|151.42|149.02|151.42|149.02|151.07|148.67|0
1651591470000|2022-05-03 15:24:30|151.65|149.25|152.24|149.84|152.24|149.84|151.65|149.25|0
1651591480000|2022-05-03 15:24:40|152.35|149.95|152.59|150.19|152.59|150.19|152.35|149.95|0
1651591490000|2022-05-03 15:24:50|152.82|150.42|152.7|150.3|152.82|150.42|152.47|150.07|0
1651591500000|2022-05-03 15:25:00|152.29|149.89|152.59|150.19|152.59|150.19|152.29|149.89|0
1651591510000|2022-05-03 15:25:10|152.35|149.95|152.47|150.07|152.59|150.19|152.35|149.95|0
1651591520000|2022-05-03 15:25:20|152.59|150.19|153.17|150.77|153.17|150.77|152.59|150.19|0
1651591530000|2022-05-03 15:25:30|153.06|150.66|152.24|149.84|153.06|150.66|152.24|149.84|0
1651591540000|2022-05-03 15:25:40|152|149.6|152.59|150.19|152.59|150.19|152|149.6|0
1651591550000|2022-05-03 15:25:50|152.7|150.3|152.29|149.89|152.82|150.42|152.29|149.89|0
1651591560000|2022-05-03 15:26:00|152|149.6|152|149.6|152.12|149.72|152|149.6|0
1651591570000|2022-05-03 15:26:10|152.35|149.95|152|149.6|152.35|149.95|151.88|149.48|0
1651591580000|2022-05-03 15:26:20|152.47|150.07|152.12|149.72|152.47|150.07|152.12|149.72|0
1651591590000|2022-05-03 15:26:30|152.35|149.95|152.47|150.07|152.53|150.13|152.35|149.95|0
1651591600000|2022-05-03 15:26:40|152.12|149.72|152.47|150.07|152.47|150.07|152.12|149.72|0
1651591610000|2022-05-03 15:26:50|152.23|149.83|152.23|149.83|152.35|149.95|152.23|149.83|0
1651591620000|2022-05-03 15:27:00|151.53|149.13|150.72|148.32|151.77|149.37|150.72|148.32|0
1651591630000|2022-05-03 15:27:10|150.83|148.43|150.95|148.55|150.95|148.55|150.6|148.2|0
1651591640000|2022-05-03 15:27:20|150.83|148.43|151.18|148.78|151.18|148.78|150.83|148.43|0
1651591650000|2022-05-03 15:27:30|151.42|149.02|151.07|148.67|151.53|149.13|151.07|148.67|0
1651591660000|2022-05-03 15:27:40|151.18|148.78|151.18|148.78|151.18|148.78|151.18|148.78|0
1651591670000|2022-05-03 15:27:50|151.07|148.67|150.95|148.55|151.07|148.67|150.95|148.55|0
1651591680000|2022-05-03 15:28:00|151.07|148.67|150.83|148.43|151.18|148.78|150.83|148.43|0
1651591690000|2022-05-03 15:28:10|150.72|148.32|150.66|148.26|150.72|148.32|150.48|148.08|0
1651591700000|2022-05-03 15:28:20|151.18|148.78|150.72|148.32|151.18|148.78|150.72|148.32|0
1651591710000|2022-05-03 15:28:30|150.25|147.85|150.02|147.62|150.25|147.85|149.79|147.39|0
1651591720000|2022-05-03 15:28:40|150.6|148.2|150.72|148.32|150.83|148.43|150.6|148.2|0
1651591730000|2022-05-03 15:28:50|150.6|148.2|150.6|148.2|150.6|148.2|150.6|148.2|0
1651591740000|2022-05-03 15:29:00|150.83|148.43|150.48|148.08|150.83|148.43|150.48|148.08|0
1651591750000|2022-05-03 15:29:10|150.25|147.85|150.37|147.97|150.42|148.02|150.25|147.85|0
1651591760000|2022-05-03 15:29:20|150.25|147.85|150.13|147.73|150.37|147.97|150.02|147.62|0
1651591770000|2022-05-03 15:29:30|150.02|147.62|150.02|147.62|150.13|147.73|150.02|147.62|0
1651591780000|2022-05-03 15:29:40|149.9|147.5|150.25|147.85|150.25|147.85|149.9|147.5|0
1651591790000|2022-05-03 15:29:50|150.48|148.08|150.6|148.2|150.6|148.2|150.37|147.97|0
1651591800000|2022-05-03 15:30:00|151.41|149.01|151.41|149.01|151.41|149.01|151.06|148.66|0
1651591810000|2022-05-03 15:30:10|151.65|149.25|151.65|149.25|151.88|149.48|151.65|149.25|0
1651591820000|2022-05-03 15:30:20|152|149.6|151.65|149.25|152|149.6|151.65|149.25|0
1651591830000|2022-05-03 15:30:30|151.06|148.66|151.41|149.01|151.41|149.01|151.06|148.66|0
1651591840000|2022-05-03 15:30:40|151.65|149.25|151.76|149.36|151.76|149.36|151.65|149.25|0
1651591850000|2022-05-03 15:30:50|151.88|149.48|152.23|149.83|152.23|149.83|151.88|149.48|0
1651591860000|2022-05-03 15:31:00|151.82|149.42|152|149.6|152.11|149.71|151.82|149.42|0
1651591870000|2022-05-03 15:31:10|152.11|149.71|152.23|149.83|152.23|149.83|152|149.6|0
1651591880000|2022-05-03 15:31:20|152.35|149.95|151.53|149.13|152.35|149.95|151.18|148.78|0
1651591890000|2022-05-03 15:31:30|152|149.6|152.11|149.71|152.11|149.71|151.76|149.36|0
1651591900000|2022-05-03 15:31:40|152.35|149.95|152.58|150.18|152.7|150.3|152.35|149.95|0
1651591910000|2022-05-03 15:31:50|151.88|149.48|151.65|149.25|151.88|149.48|151.65|149.25|0
1651591920000|2022-05-03 15:32:00|152|149.6|152.11|149.71|152.23|149.83|152|149.6|0
1651591930000|2022-05-03 15:32:10|152.23|149.83|151.76|149.36|152.23|149.83|151.76|149.36|0
1651591940000|2022-05-03 15:32:20|152|149.6|152.11|149.71|152.11|149.71|151.88|149.48|0
1651591950000|2022-05-03 15:32:30|152.35|149.95|152.35|149.95|152.58|150.18|152.35|149.95|0
1651591960000|2022-05-03 15:32:40|152.7|150.3|152.93|150.53|152.93|150.53|152.7|150.3|0
1651591970000|2022-05-03 15:32:50|152.82|150.42|152.75|150.35|152.82|150.42|152.75|150.35|0
1651591980000|2022-05-03 15:33:00|153.17|150.77|153.4|151|153.4|151|153.17|150.77|0
1651591990000|2022-05-03 15:33:10|153.87|151.47|153.4|151|153.87|151.47|153.4|151|0
1651592000000|2022-05-03 15:33:20|153.46|151.06|153.4|151|153.64|151.24|153.4|151|0
1651592010000|2022-05-03 15:33:30|153.64|151.24|153.99|151.59|153.99|151.59|153.64|151.24|0
1651592020000|2022-05-03 15:33:40|154.82|152.42|154.94|152.54|154.94|152.54|154.82|152.42|0
1651592030000|2022-05-03 15:33:50|154.82|152.42|154.82|152.42|154.94|152.54|154.82|152.42|0
1651592040000|2022-05-03 15:34:00|154.94|152.54|155.05|152.65|155.05|152.65|154.82|152.42|0
1651592050000|2022-05-03 15:34:10|154.94|152.54|154.94|152.54|155.05|152.65|154.94|152.54|0
1651592060000|2022-05-03 15:34:20|154.82|152.42|154.93|152.53|154.93|152.53|154.82|152.42|0
1651592070000|2022-05-03 15:34:30|154.7|152.3|154.58|152.18|154.82|152.42|154.58|152.18|0
1651592080000|2022-05-03 15:34:40|154.46|152.06|154.34|151.94|154.46|152.06|154.34|151.94|0
1651592090000|2022-05-03 15:34:50|154.23|151.83|153.99|151.59|154.23|151.83|153.99|151.59|0
1651592100000|2022-05-03 15:35:00|154.16|151.76|153.17|150.77|154.16|151.76|153.17|150.77|0
1651592110000|2022-05-03 15:35:10|152.7|150.3|151.29|148.89|152.7|150.3|151.29|148.89|0
1651592120000|2022-05-03 15:35:20|151.88|149.48|151.88|149.48|151.99|149.59|151.88|149.48|0
1651592130000|2022-05-03 15:35:30|151.99|149.59|151.88|149.48|151.99|149.59|151.64|149.24|0
1651592140000|2022-05-03 15:35:40|151.53|149.13|151.76|149.36|151.76|149.36|151.53|149.13|0
1651592150000|2022-05-03 15:35:50|151.64|149.24|151.18|148.78|151.64|149.24|151.18|148.78|0
1651592160000|2022-05-03 15:36:00|151.53|149.13|151.29|148.89|151.64|149.24|151.29|148.89|0
1651592170000|2022-05-03 15:36:10|151.41|149.01|151.41|149.01|151.53|149.13|151.41|149.01|0
1651592180000|2022-05-03 15:36:20|151.29|148.89|151.99|149.59|151.99|149.59|151.29|148.89|0
1651592190000|2022-05-03 15:36:30|152.11|149.71|151.99|149.59|152.11|149.71|151.99|149.59|0
1651592200000|2022-05-03 15:36:40|151.88|149.48|151.41|149.01|151.88|149.48|151.41|149.01|0
1651592210000|2022-05-03 15:36:50|151.29|148.89|151.76|149.36|151.76|149.36|151.29|148.89|0
1651592220000|2022-05-03 15:37:00|151.52|149.12|151.17|148.77|151.52|149.12|151.06|148.66|0
1651592230000|2022-05-03 15:37:10|151.29|148.89|150.71|148.31|151.29|148.89|150.71|148.31|0
1651592240000|2022-05-03 15:37:20|150.94|148.54|150.94|148.54|151.29|148.89|150.94|148.54|0
1651592250000|2022-05-03 15:37:30|151.06|148.66|150.94|148.54|151.06|148.66|150.94|148.54|0
1651592260000|2022-05-03 15:37:40|151.06|148.66|150.71|148.31|151.06|148.66|150.71|148.31|0
1651592270000|2022-05-03 15:37:50|150.82|148.42|151.17|148.77|151.17|148.77|150.82|148.42|0
1651592280000|2022-05-03 15:38:00|150.48|148.08|150.24|147.84|150.48|148.08|149.9|147.5|0
1651592290000|2022-05-03 15:38:10|150.01|147.61|150.24|147.84|150.24|147.84|149.89|147.49|0
1651592300000|2022-05-03 15:38:20|150.01|147.61|150.01|147.61|150.48|148.08|150.01|147.61|0
1651592310000|2022-05-03 15:38:30|149.89|147.49|149.89|147.49|150.01|147.61|149.89|147.49|0
1651592320000|2022-05-03 15:38:40|150.01|147.61|149.89|147.49|150.01|147.61|149.89|147.49|0
1651592330000|2022-05-03 15:38:50|149.78|147.38|149.72|147.32|149.78|147.38|149.66|147.26|0
1651592340000|2022-05-03 15:39:00|149.43|147.03|148.97|146.57|149.43|147.03|148.85|146.45|0
1651592350000|2022-05-03 15:39:10|148.62|146.22|149.2|146.8|149.2|146.8|148.62|146.22|0
1651592360000|2022-05-03 15:39:20|149.32|146.92|148.97|146.57|149.32|146.92|148.97|146.57|0
1651592370000|2022-05-03 15:39:30|149.08|146.68|149.2|146.8|149.2|146.8|149.08|146.68|0
1651592380000|2022-05-03 15:39:40|149.08|146.68|148.97|146.57|149.31|146.91|148.97|146.57|0
1651592390000|2022-05-03 15:39:50|149.02|146.62|149.2|146.8|149.25|146.85|149.02|146.62|0
1651592400000|2022-05-03 15:40:00|149.43|147.03|150.01|147.61|150.13|147.73|149.43|147.03|0
1651592410000|2022-05-03 15:40:10|150.36|147.96|150.47|148.07|150.47|148.07|150.36|147.96|0
1651592420000|2022-05-03 15:40:20|150.53|148.13|150.13|147.73|150.71|148.31|150.13|147.73|0
1651592430000|2022-05-03 15:40:30|150.01|147.61|150.12|147.72|150.12|147.72|150.01|147.61|0
1651592440000|2022-05-03 15:40:40|150.36|147.96|150.47|148.07|150.47|148.07|150.36|147.96|0
1651592450000|2022-05-03 15:40:50|150.36|147.96|150.12|147.72|150.36|147.96|150.12|147.72|0
1651592460000|2022-05-03 15:41:00|149.89|147.49|150.24|147.84|150.24|147.84|149.89|147.49|0
1651592470000|2022-05-03 15:41:10|150.01|147.61|150.41|148.01|150.47|148.07|150.01|147.61|0
1651592480000|2022-05-03 15:41:20|150.59|148.19|150.47|148.07|150.59|148.19|150.47|148.07|0
1651592490000|2022-05-03 15:41:30|150.12|147.72|149.66|147.26|150.12|147.72|149.66|147.26|0
1651592500000|2022-05-03 15:41:40|149.78|147.38|150.24|147.84|150.24|147.84|149.78|147.38|0
1651592510000|2022-05-03 15:41:50|150.47|148.07|150.59|148.19|150.59|148.19|150.47|148.07|0
1651592520000|2022-05-03 15:42:00|150.7|148.3|151.17|148.77|151.17|148.77|150.7|148.3|0
1651592530000|2022-05-03 15:42:10|151.29|148.89|151.05|148.65|151.4|149|151.05|148.65|0
1651592540000|2022-05-03 15:42:20|150.94|148.54|151.17|148.77|151.29|148.89|150.94|148.54|0
1651592550000|2022-05-03 15:42:30|151.29|148.89|151.87|149.47|151.87|149.47|151.29|148.89|0
1651592560000|2022-05-03 15:42:40|151.64|149.24|151.64|149.24|151.64|149.24|151.64|149.24|0
1651592570000|2022-05-03 15:42:50|151.52|149.12|151.64|149.24|151.64|149.24|151.52|149.12|0
1651592580000|2022-05-03 15:43:00|152.1|149.7|152.34|149.94|152.69|150.29|152.1|149.7|0
1651592590000|2022-05-03 15:43:10|151.75|149.35|151.64|149.24|151.75|149.35|151.64|149.24|0
1651592600000|2022-05-03 15:43:20|151.52|149.12|151.4|149|151.52|149.12|151.4|149|0
1651592610000|2022-05-03 15:43:30|151.52|149.12|151.75|149.35|151.75|149.35|151.52|149.12|0
1651592620000|2022-05-03 15:43:40|150.7|148.3|151.05|148.65|151.05|148.65|150.7|148.3|0
1651592630000|2022-05-03 15:43:50|150.94|148.54|151.17|148.77|151.17|148.77|150.94|148.54|0
1651592640000|2022-05-03 15:44:00|151.4|149|151.4|149|151.4|149|151.29|148.89|0
1651592650000|2022-05-03 15:44:10|151.64|149.24|151.52|149.12|151.75|149.35|151.52|149.12|0
1651592660000|2022-05-03 15:44:20|151.17|148.77|150.24|147.84|151.17|148.77|150.24|147.84|0
1651592670000|2022-05-03 15:44:30|150.01|147.61|150.35|147.95|150.35|147.95|149.77|147.37|0
1651592680000|2022-05-03 15:44:40|150.47|148.07|150.24|147.84|150.59|148.19|150.24|147.84|0
1651592690000|2022-05-03 15:44:50|150.01|147.61|149.77|147.37|150.01|147.61|149.77|147.37|0
1651592700000|2022-05-03 15:45:00|149.66|147.26|150.01|147.61|150.06|147.66|149.66|147.26|0
1651592710000|2022-05-03 15:45:10|150.24|147.84|149.77|147.37|150.24|147.84|149.77|147.37|0
1651592720000|2022-05-03 15:45:20|149.83|147.43|149.71|147.31|149.83|147.43|149.66|147.26|0
1651592730000|2022-05-03 15:45:30|149.08|146.68|148.62|146.22|149.08|146.68|148.62|146.22|0
1651592740000|2022-05-03 15:45:40|148.5|146.1|148.39|145.99|148.62|146.22|148.39|145.99|0
1651592750000|2022-05-03 15:45:50|148.62|146.22|148.73|146.33|148.73|146.33|148.5|146.1|0
1651592760000|2022-05-03 15:46:00|148.62|146.22|147.58|145.18|148.62|146.22|147.58|145.18|0
1651592770000|2022-05-03 15:46:10|147.81|145.41|147.58|145.18|147.81|145.41|147.58|145.18|0
1651592780000|2022-05-03 15:46:20|147.81|145.41|148.39|145.99|148.39|145.99|147.7|145.3|0
1651592790000|2022-05-03 15:46:30|148.62|146.22|148.27|145.87|148.73|146.33|148.27|145.87|0
1651592800000|2022-05-03 15:46:40|148.16|145.76|147.92|145.52|148.39|145.99|147.92|145.52|0
1651592810000|2022-05-03 15:46:50|148.39|145.99|148.15|145.75|148.39|145.99|148.15|145.75|0
1651592820000|2022-05-03 15:47:00|148.27|145.87|148.39|145.99|148.5|146.1|148.27|145.87|0
1651592830000|2022-05-03 15:47:10|148.27|145.87|148.96|146.56|148.96|146.56|148.27|145.87|0
1651592840000|2022-05-03 15:47:20|149.08|146.68|148.73|146.33|149.08|146.68|148.73|146.33|0
1651592850000|2022-05-03 15:47:30|148.85|146.45|148.96|146.56|148.96|146.56|148.85|146.45|0
1651592860000|2022-05-03 15:47:40|149.08|146.68|148.96|146.56|149.19|146.79|148.96|146.56|0
1651592870000|2022-05-03 15:47:50|148.85|146.45|148.85|146.45|148.96|146.56|148.85|146.45|0
1651592880000|2022-05-03 15:48:00|148.96|146.56|149.31|146.91|149.31|146.91|148.96|146.56|0
1651592890000|2022-05-03 15:48:10|149.42|147.02|148.85|146.45|149.42|147.02|148.85|146.45|0
1651592900000|2022-05-03 15:48:20|148.96|146.56|149.08|146.68|149.08|146.68|148.96|146.56|0
1651592910000|2022-05-03 15:48:30|149.02|146.62|148.96|146.56|149.19|146.79|148.96|146.56|0
1651592920000|2022-05-03 15:48:40|148.73|146.33|148.96|146.56|148.96|146.56|148.73|146.33|0
1651592930000|2022-05-03 15:48:50|148.84|146.44|148.61|146.21|148.84|146.44|148.61|146.21|0
1651592940000|2022-05-03 15:49:00|149.02|146.62|149.42|147.02|149.42|147.02|149.02|146.62|0
1651592950000|2022-05-03 15:49:10|149.31|146.91|149.54|147.14|149.54|147.14|149.19|146.79|0
1651592960000|2022-05-03 15:49:20|149.65|147.25|149.31|146.91|149.77|147.37|149.31|146.91|0
1651592970000|2022-05-03 15:49:30|149.08|146.68|148.84|146.44|149.08|146.68|148.73|146.33|0
1651592980000|2022-05-03 15:49:40|148.73|146.33|149.08|146.68|149.08|146.68|148.73|146.33|0
1651592990000|2022-05-03 15:49:50|149.19|146.79|149.42|147.02|149.42|147.02|149.19|146.79|0
1651593000000|2022-05-03 15:50:00|149.54|147.14|149.42|147.02|149.65|147.25|149.42|147.02|0
1651593010000|2022-05-03 15:50:10|149.19|146.79|148.96|146.56|149.19|146.79|148.96|146.56|0
1651593020000|2022-05-03 15:50:20|148.73|146.33|149.07|146.67|149.07|146.67|148.61|146.21|0
1651593030000|2022-05-03 15:50:30|149.19|146.79|148.96|146.56|149.19|146.79|148.96|146.56|0
1651593040000|2022-05-03 15:50:40|148.61|146.21|148.15|145.75|148.84|146.44|148.15|145.75|0
1651593050000|2022-05-03 15:50:50|147.98|145.58|148.27|145.87|148.27|145.87|147.98|145.58|0
1651593060000|2022-05-03 15:51:00|148.04|145.64|148.04|145.64|148.04|145.64|147.81|145.41|0
1651593070000|2022-05-03 15:51:10|148.15|145.75|148.15|145.75|148.27|145.87|148.04|145.64|0
1651593080000|2022-05-03 15:51:20|148.27|145.87|148.61|146.21|148.61|146.21|148.27|145.87|0
1651593090000|2022-05-03 15:51:30|148.5|146.1|148.5|146.1|148.5|146.1|148.38|145.98|0
1651593100000|2022-05-03 15:51:40|148.38|145.98|148.21|145.81|148.38|145.98|148.21|145.81|0
1651593110000|2022-05-03 15:51:50|148.27|145.87|148.5|146.1|148.61|146.21|148.27|145.87|0
1651593120000|2022-05-03 15:52:00|148.84|146.44|148.73|146.33|148.84|146.44|148.5|146.1|0
1651593130000|2022-05-03 15:52:10|148.67|146.27|149.19|146.79|149.19|146.79|148.67|146.27|0
1651593140000|2022-05-03 15:52:20|149.36|146.96|149.3|146.9|149.54|147.14|149.3|146.9|0
1651593150000|2022-05-03 15:52:30|148.96|146.56|149.07|146.67|149.07|146.67|148.84|146.44|0
1651593160000|2022-05-03 15:52:40|149.42|147.02|149.88|147.48|149.88|147.48|149.42|147.02|0
1651593170000|2022-05-03 15:52:50|149.65|147.25|148.84|146.44|149.65|147.25|148.84|146.44|0
1651593180000|2022-05-03 15:53:00|149.07|146.67|148.44|146.04|149.07|146.67|148.44|146.04|0
1651593190000|2022-05-03 15:53:10|148.26|145.86|148.38|145.98|148.5|146.1|148.15|145.75|0
1651593200000|2022-05-03 15:53:20|148.55|146.15|148.61|146.21|148.73|146.33|148.55|146.15|0
1651593210000|2022-05-03 15:53:30|148.84|146.44|148.26|145.86|148.84|146.44|148.26|145.86|0
1651593220000|2022-05-03 15:53:40|148.38|145.98|149.42|147.02|149.53|147.13|148.38|145.98|0
1651593230000|2022-05-03 15:53:50|149.65|147.25|149.47|147.07|149.65|147.25|149.47|147.07|0
1651593240000|2022-05-03 15:54:00|149.42|147.02|149.88|147.48|149.88|147.48|149.3|146.9|0
1651593250000|2022-05-03 15:54:10|150|147.6|149.88|147.48|150|147.6|149.88|147.48|0
1651593260000|2022-05-03 15:54:20|150.11|147.71|150.35|147.95|150.35|147.95|150|147.6|0
1651593270000|2022-05-03 15:54:30|150.23|147.83|149.94|147.54|150.35|147.95|149.94|147.54|0
1651593280000|2022-05-03 15:54:40|149.77|147.37|149.65|147.25|149.94|147.54|149.65|147.25|0
1651593290000|2022-05-03 15:54:50|149.53|147.13|149.3|146.9|149.59|147.19|149.3|146.9|0
1651593300000|2022-05-03 15:55:00|149.24|146.84|148.84|146.44|149.24|146.84|148.72|146.32|0
1651593310000|2022-05-03 15:55:10|148.96|146.56|149.76|147.36|149.76|147.36|148.96|146.56|0
1651593320000|2022-05-03 15:55:20|149.82|147.42|149.88|147.48|150|147.6|149.82|147.42|0
1651593330000|2022-05-03 15:55:30|150|147.6|150.46|148.06|150.46|148.06|150|147.6|0
1651593340000|2022-05-03 15:55:40|150.34|147.94|150.23|147.83|150.58|148.18|150.23|147.83|0
1651593350000|2022-05-03 15:55:50|150|147.6|149.82|147.42|150|147.6|149.76|147.36|0
1651593360000|2022-05-03 15:56:00|149.88|147.48|149.42|147.02|149.88|147.48|149.42|147.02|0
1651593370000|2022-05-03 15:56:10|149.19|146.79|149.19|146.79|149.19|146.79|148.84|146.44|0
1651593380000|2022-05-03 15:56:20|149.42|147.02|149.53|147.13|149.53|147.13|149.42|147.02|0
1651593390000|2022-05-03 15:56:30|149.65|147.25|149.65|147.25|149.65|147.25|149.53|147.13|0
1651593400000|2022-05-03 15:56:40|149.88|147.48|149.42|147.02|149.88|147.48|149.3|146.9|0
1651593410000|2022-05-03 15:56:50|149.65|147.25|149.18|146.78|149.65|147.25|148.95|146.55|0
1651593420000|2022-05-03 15:57:00|148.95|146.55|148.26|145.86|148.95|146.55|148.26|145.86|0
1651593430000|2022-05-03 15:57:10|148.38|145.98|149.07|146.67|149.07|146.67|148.38|145.98|0
1651593440000|2022-05-03 15:57:20|149.3|146.9|149.65|147.25|149.76|147.36|149.3|146.9|0
1651593450000|2022-05-03 15:57:30|149.93|147.53|150.17|147.77|150.17|147.77|149.93|147.53|0
1651593460000|2022-05-03 15:57:40|149.42|147.02|149.42|147.02|149.65|147.25|149.42|147.02|0
1651593470000|2022-05-03 15:57:50|149.65|147.25|149.99|147.59|149.99|147.59|149.65|147.25|0
1651593480000|2022-05-03 15:58:00|149.65|147.25|150.11|147.71|150.11|147.71|149.65|147.25|0
1651593490000|2022-05-03 15:58:10|149.99|147.59|150.69|148.29|150.69|148.29|149.99|147.59|0
1651593500000|2022-05-03 15:58:20|150.46|148.06|150.34|147.94|150.46|148.06|150.34|147.94|0
1651593510000|2022-05-03 15:58:30|150.23|147.83|150.11|147.71|150.4|148|150.11|147.71|0
1651593520000|2022-05-03 15:58:40|150.23|147.83|149.76|147.36|150.23|147.83|149.76|147.36|0
1651593530000|2022-05-03 15:58:50|150.11|147.71|149.76|147.36|150.11|147.71|149.65|147.25|0
1651593540000|2022-05-03 15:59:00|150.23|147.83|150.34|147.94|150.34|147.94|150.23|147.83|0
1651593550000|2022-05-03 15:59:10|150.51|148.11|150.57|148.17|150.57|148.17|150.46|148.06|0
1651593560000|2022-05-03 15:59:20|150.34|147.94|150.57|148.17|150.69|148.29|150.34|147.94|0
1651593570000|2022-05-03 15:59:30|150.81|148.41|150.46|148.06|150.81|148.41|150.46|148.06|0
1651593580000|2022-05-03 15:59:40|150.22|147.82|150.11|147.71|150.22|147.82|150.11|147.71|0
1651593590000|2022-05-03 15:59:50|150.34|147.94|150.34|147.94|150.46|148.06|150.22|147.82|0
1651593600000|2022-05-03 16:00:00|150.16|147.76|150.34|147.94|150.57|148.17|150.16|147.76|0
1651593610000|2022-05-03 16:00:10|150.11|147.71|150.11|147.71|150.46|148.06|150.11|147.71|0
1651593620000|2022-05-03 16:00:20|149.76|147.36|149.88|147.48|150.05|147.65|149.64|147.24|0
1651593630000|2022-05-03 16:00:30|149.64|147.24|149.64|147.24|149.64|147.24|149.3|146.9|0
1651593640000|2022-05-03 16:00:40|149.88|147.48|149.88|147.48|149.88|147.48|149.76|147.36|0
1651593650000|2022-05-03 16:00:50|150.22|147.82|150.34|147.94|150.46|148.06|150.22|147.82|0
1651593660000|2022-05-03 16:01:00|150.57|148.17|150.69|148.29|150.81|148.41|150.57|148.17|0
1651593670000|2022-05-03 16:01:10|150.22|147.82|150.69|148.29|150.69|148.29|150.22|147.82|0
1651593680000|2022-05-03 16:01:20|150.63|148.23|151.15|148.75|151.15|148.75|150.63|148.23|0
1651593690000|2022-05-03 16:01:30|151.5|149.1|151.97|149.57|151.97|149.57|151.5|149.1|0
1651593700000|2022-05-03 16:01:40|153.14|150.74|153.14|150.74|153.38|150.98|153.14|150.74|0
1651593710000|2022-05-03 16:01:50|152.67|150.27|152.67|150.27|152.67|150.27|152.56|150.16|0
1651593720000|2022-05-03 16:02:00|152.32|149.92|152.09|149.69|152.32|149.92|152.09|149.69|0
1651593730000|2022-05-03 16:02:10|152.2|149.8|153.03|150.63|153.03|150.63|152.2|149.8|0
1651593740000|2022-05-03 16:02:20|153.14|150.74|152.91|150.51|153.5|151.1|152.91|150.51|0
1651593750000|2022-05-03 16:02:30|153.03|150.63|153.73|151.33|153.73|151.33|153.03|150.63|0
1651593760000|2022-05-03 16:02:40|153.79|151.39|153.49|151.09|153.79|151.39|153.49|151.09|0
1651593770000|2022-05-03 16:02:50|153.02|150.62|153.32|150.92|153.32|150.92|152.79|150.39|0
1651593780000|2022-05-03 16:03:00|153.61|151.21|154.32|151.92|154.32|151.92|153.61|151.21|0
1651593790000|2022-05-03 16:03:10|153.85|151.45|153.61|151.21|153.85|151.45|153.61|151.21|0
1651593800000|2022-05-03 16:03:20|154.2|151.8|153.85|151.45|154.2|151.8|153.85|151.45|0
1651593810000|2022-05-03 16:03:30|153.97|151.57|154.08|151.68|154.2|151.8|153.97|151.57|0
1651593820000|2022-05-03 16:03:40|154.2|151.8|153.73|151.33|154.2|151.8|153.61|151.21|0
1651593830000|2022-05-03 16:03:50|153.85|151.45|153.14|150.74|153.85|151.45|153.14|150.74|0
1651593840000|2022-05-03 16:04:00|153.38|150.98|153.14|150.74|153.38|150.98|153.14|150.74|0
1651593850000|2022-05-03 16:04:10|153.26|150.86|153.02|150.62|153.26|150.86|152.91|150.51|0
1651593860000|2022-05-03 16:04:20|153.14|150.74|152.79|150.39|153.14|150.74|152.79|150.39|0
1651593870000|2022-05-03 16:04:30|152.67|150.27|152.67|150.27|152.79|150.39|152.55|150.15|0
1651593880000|2022-05-03 16:04:40|152.55|150.15|152.67|150.27|152.67|150.27|152.49|150.09|0
1651593890000|2022-05-03 16:04:50|152.44|150.04|152.55|150.15|152.67|150.27|152.44|150.04|0
1651593900000|2022-05-03 16:05:00|152.2|149.8|151.03|148.63|152.2|149.8|151.03|148.63|0
1651593910000|2022-05-03 16:05:10|151.15|148.75|149.99|147.59|151.15|148.75|149.99|147.59|0
1651593920000|2022-05-03 16:05:20|149.64|147.24|150.22|147.82|150.22|147.82|149.29|146.89|0
1651593930000|2022-05-03 16:05:30|150.04|147.64|150.57|148.17|150.68|148.28|150.04|147.64|0
1651593940000|2022-05-03 16:05:40|148.89|146.49|149.41|147.01|149.41|147.01|148.89|146.49|0
1651593950000|2022-05-03 16:05:50|148.95|146.55|148.6|146.2|148.95|146.55|148.48|146.08|0
1651593960000|2022-05-03 16:06:00|148.37|145.97|147.79|145.39|148.37|145.97|147.56|145.16|0
1651593970000|2022-05-03 16:06:10|147.91|145.51|146.88|144.48|147.91|145.51|146.88|144.48|0
1651593980000|2022-05-03 16:06:20|146.19|143.79|145.96|143.56|146.19|143.79|145.96|143.56|0
1651593990000|2022-05-03 16:06:30|146.08|143.68|146.08|143.68|146.3|143.9|146.08|143.68|0
1651594000000|2022-05-03 16:06:40|146.42|144.02|145.73|143.33|146.42|144.02|145.73|143.33|0
1651594010000|2022-05-03 16:06:50|145.79|143.39|145.85|143.45|145.85|143.45|145.73|143.33|0
1651594020000|2022-05-03 16:07:00|145.16|142.76|145.05|142.65|145.16|142.76|144.94|142.54|0
1651594030000|2022-05-03 16:07:10|144.94|142.54|145.28|142.88|145.28|142.88|144.94|142.54|0
1651594040000|2022-05-03 16:07:20|145.16|142.76|145.05|142.65|145.28|142.88|145.05|142.65|0
1651594050000|2022-05-03 16:07:30|144.48|142.08|144.76|142.36|144.76|142.36|144.48|142.08|0
1651594060000|2022-05-03 16:07:40|144.6|142.2|144.94|142.54|145.16|142.76|144.6|142.2|0
1651594070000|2022-05-03 16:07:50|145.05|142.65|144.82|142.42|145.05|142.65|144.82|142.42|0
1651594080000|2022-05-03 16:08:00|145.16|142.76|144.71|142.31|145.16|142.76|144.71|142.31|0
1651594090000|2022-05-03 16:08:10|144.6|142.2|144.6|142.2|144.6|142.2|144.6|142.2|0
1651594100000|2022-05-03 16:08:20|144.71|142.31|143.92|141.52|144.94|142.54|143.92|141.52|0
1651594110000|2022-05-03 16:08:30|143.46|141.06|142.56|140.16|143.46|141.06|142.56|140.16|0
1651594120000|2022-05-03 16:08:40|142.79|140.39|141.78|139.38|142.79|140.39|141.78|139.38|0
1651594130000|2022-05-03 16:08:50|142|139.6|142.45|140.05|142.45|140.05|142|139.6|0
1651594140000|2022-05-03 16:09:00|141.78|139.38|142.11|139.71|142.17|139.77|141.78|139.38|0
1651594150000|2022-05-03 16:09:10|141.67|139.27|142|139.6|142|139.6|141.67|139.27|0
1651594160000|2022-05-03 16:09:20|142.23|139.83|142.9|140.5|142.9|140.5|142.23|139.83|0
1651594170000|2022-05-03 16:09:30|142.62|140.22|142.79|140.39|142.9|140.5|142.62|140.22|0
1651594180000|2022-05-03 16:09:40|142.9|140.5|143.01|140.61|143.13|140.73|142.9|140.5|0
1651594190000|2022-05-03 16:09:50|143.13|140.73|143.13|140.73|143.24|140.84|143.01|140.61|0
1651594200000|2022-05-03 16:10:00|142.9|140.5|142.9|140.5|142.9|140.5|142.56|140.16|0
1651594210000|2022-05-03 16:10:10|142.79|140.39|143.18|140.78|143.18|140.78|142.79|140.39|0
1651594220000|2022-05-03 16:10:20|142.56|140.16|145.45|143.05|145.45|143.05|142.56|140.16|0
1651594230000|2022-05-03 16:10:30|145.11|142.71|143.52|141.12|145.11|142.71|143.3|140.9|0
1651594240000|2022-05-03 16:10:40|143.64|141.24|143.3|140.9|143.64|141.24|143.07|140.67|0
1651594250000|2022-05-03 16:10:50|143.52|141.12|143.86|141.46|143.86|141.46|143.52|141.12|0
1651594260000|2022-05-03 16:11:00|143.75|141.35|143.8|141.4|144.2|141.8|143.75|141.35|0
1651594270000|2022-05-03 16:11:10|143.64|141.24|143.75|141.35|143.75|141.35|143.52|141.12|0
1651594280000|2022-05-03 16:11:20|143.69|141.29|143.52|141.12|143.75|141.35|143.52|141.12|0
1651594290000|2022-05-03 16:11:30|143.64|141.24|143.75|141.35|143.86|141.46|143.64|141.24|0
1651594300000|2022-05-03 16:11:40|143.64|141.24|143.64|141.24|143.64|141.24|143.41|141.01|0
1651594310000|2022-05-03 16:11:50|143.52|141.12|143.86|141.46|143.86|141.46|143.19|140.79|0
1651594320000|2022-05-03 16:12:00|143.97|141.57|144.09|141.69|144.09|141.69|143.75|141.35|0
1651594330000|2022-05-03 16:12:10|143.86|141.46|144.09|141.69|144.09|141.69|143.86|141.46|0
1651594340000|2022-05-03 16:12:20|143.97|141.57|143.86|141.46|143.97|141.57|143.75|141.35|0
1651594350000|2022-05-03 16:12:30|143.97|141.57|144.76|142.36|144.76|142.36|143.97|141.57|0
1651594360000|2022-05-03 16:12:40|144.71|142.31|144.71|142.31|144.71|142.31|144.71|142.31|0
1651594370000|2022-05-03 16:12:50|144.99|142.59|144.99|142.59|145.22|142.82|144.99|142.59|0
1651594380000|2022-05-03 16:13:00|145.56|143.16|145.33|142.93|145.56|143.16|145.33|142.93|0
1651594390000|2022-05-03 16:13:10|145.1|142.7|145.16|142.76|145.22|142.82|145.04|142.64|0
1651594400000|2022-05-03 16:13:20|144.99|142.59|145.56|143.16|145.56|143.16|144.88|142.48|0
1651594410000|2022-05-03 16:13:30|145.9|143.5|145.44|143.04|145.9|143.5|145.44|143.04|0
1651594420000|2022-05-03 16:13:40|145.78|143.38|145.56|143.16|145.78|143.38|145.56|143.16|0
1651594430000|2022-05-03 16:13:50|145.78|143.38|145.9|143.5|145.9|143.5|145.56|143.16|0
1651594440000|2022-05-03 16:14:00|145.78|143.38|145.9|143.5|146.24|143.84|145.78|143.38|0
1651594450000|2022-05-03 16:14:10|145.78|143.38|146.01|143.61|146.01|143.61|145.78|143.38|0
1651594460000|2022-05-03 16:14:20|146.13|143.73|146.35|143.95|146.35|143.95|146.01|143.61|0
1651594470000|2022-05-03 16:14:30|146.47|144.07|145.78|143.38|146.47|144.07|145.78|143.38|0
1651594480000|2022-05-03 16:14:40|145.9|143.5|145.72|143.32|145.9|143.5|145.72|143.32|0
1651594490000|2022-05-03 16:14:50|145.67|143.27|145.95|143.55|145.95|143.55|145.67|143.27|0
1651594500000|2022-05-03 16:15:00|146.24|143.84|145.67|143.27|146.24|143.84|145.67|143.27|0
1651594510000|2022-05-03 16:15:10|145.56|143.16|146.18|143.78|146.18|143.78|145.56|143.16|0
1651594520000|2022-05-03 16:15:20|146.12|143.72|146.47|144.07|146.47|144.07|146.12|143.72|0
1651594530000|2022-05-03 16:15:30|146.58|144.18|146.58|144.18|146.69|144.29|146.47|144.07|0
1651594540000|2022-05-03 16:15:40|146.35|143.95|146.24|143.84|146.35|143.95|146.24|143.84|0
1651594550000|2022-05-03 16:15:50|146.35|143.95|146.58|144.18|146.58|144.18|146.35|143.95|0
1651594560000|2022-05-03 16:16:00|146.69|144.29|145.9|143.5|146.69|144.29|145.9|143.5|0
1651594570000|2022-05-03 16:16:10|145.56|143.16|145.33|142.93|145.56|143.16|145.33|142.93|0
1651594580000|2022-05-03 16:16:20|145.44|143.04|146.01|143.61|146.01|143.61|145.33|142.93|0
1651594590000|2022-05-03 16:16:30|146.12|143.72|146.01|143.61|146.12|143.72|146.01|143.61|0
1651594600000|2022-05-03 16:16:40|145.9|143.5|145.72|143.32|145.9|143.5|145.72|143.32|0
1651594610000|2022-05-03 16:16:50|146.01|143.61|145.44|143.04|146.01|143.61|145.44|143.04|0
1651594620000|2022-05-03 16:17:00|145.55|143.15|145.55|143.15|145.55|143.15|145.44|143.04|0
1651594630000|2022-05-03 16:17:10|145.21|142.81|145.9|143.5|145.9|143.5|145.21|142.81|0
1651594640000|2022-05-03 16:17:20|145.55|143.15|145.33|142.93|145.55|143.15|145.33|142.93|0
1651594650000|2022-05-03 16:17:30|145.21|142.81|145.21|142.81|145.21|142.81|145.1|142.7|0
1651594660000|2022-05-03 16:17:40|145.38|142.98|145.21|142.81|145.38|142.98|145.21|142.81|0
1651594670000|2022-05-03 16:17:50|145.33|142.93|145.33|142.93|145.33|142.93|145.21|142.81|0
1651594680000|2022-05-03 16:18:00|144.31|141.91|144.42|142.02|144.42|142.02|144.31|141.91|0
1651594690000|2022-05-03 16:18:10|144.53|142.13|144.42|142.02|144.65|142.25|144.42|142.02|0
1651594700000|2022-05-03 16:18:20|144.31|141.91|144.65|142.25|144.65|142.25|144.31|141.91|0
1651594710000|2022-05-03 16:18:30|144.42|142.02|144.42|142.02|144.53|142.13|144.31|141.91|0
1651594720000|2022-05-03 16:18:40|144.7|142.3|145.33|142.93|145.33|142.93|144.7|142.3|0
1651594730000|2022-05-03 16:18:50|146.01|143.61|145.67|143.27|146.01|143.61|145.67|143.27|0
1651594740000|2022-05-03 16:19:00|146.12|143.72|146.23|143.83|146.69|144.29|146.12|143.72|0
1651594750000|2022-05-03 16:19:10|146.52|144.12|146.81|144.41|146.81|144.41|146.52|144.12|0
1651594760000|2022-05-03 16:19:20|146.58|144.18|146.69|144.29|146.8|144.4|146.58|144.18|0
1651594770000|2022-05-03 16:19:30|146.63|144.23|146.23|143.83|146.63|144.23|146.23|143.83|0
1651594780000|2022-05-03 16:19:40|145.78|143.38|146.23|143.83|146.35|143.95|145.78|143.38|0
1651594790000|2022-05-03 16:19:50|146.46|144.06|146.46|144.06|146.58|144.18|146.46|144.06|0
1651594800000|2022-05-03 16:20:00|146.35|143.95|146.46|144.06|146.58|144.18|146.35|143.95|0
1651594810000|2022-05-03 16:20:10|146.92|144.52|147.83|145.43|147.83|145.43|146.92|144.52|0
1651594820000|2022-05-03 16:20:20|147.49|145.09|147.38|144.98|147.49|145.09|147.38|144.98|0
1651594830000|2022-05-03 16:20:30|147.15|144.75|147.2|144.8|147.38|144.98|147.15|144.75|0
1651594840000|2022-05-03 16:20:40|147.43|145.03|147.6|145.2|147.6|145.2|147.43|145.03|0
1651594850000|2022-05-03 16:20:50|147.83|145.43|147.15|144.75|147.83|145.43|147.15|144.75|0
1651594860000|2022-05-03 16:21:00|147.32|144.92|147.38|144.98|147.6|145.2|147.32|144.92|0
1651594870000|2022-05-03 16:21:10|147.49|145.09|147.49|145.09|147.72|145.32|147.49|145.09|0
1651594880000|2022-05-03 16:21:20|147.83|145.43|148.29|145.89|148.29|145.89|147.83|145.43|0
1651594890000|2022-05-03 16:21:30|147.95|145.55|147.95|145.55|148.06|145.66|147.95|145.55|0
1651594900000|2022-05-03 16:21:40|147.83|145.43|147.49|145.09|147.83|145.43|147.49|145.09|0
1651594910000|2022-05-03 16:21:50|147.37|144.97|147.72|145.32|147.72|145.32|147.37|144.97|0
1651594920000|2022-05-03 16:22:00|147.54|145.14|148.18|145.78|148.18|145.78|147.37|144.97|0
1651594930000|2022-05-03 16:22:10|148.41|146.01|148.29|145.89|148.41|146.01|148.18|145.78|0
1651594940000|2022-05-03 16:22:20|147.83|145.43|147.83|145.43|148.06|145.66|147.83|145.43|0
1651594950000|2022-05-03 16:22:30|147.49|145.09|147.26|144.86|147.49|145.09|147.26|144.86|0
1651594960000|2022-05-03 16:22:40|147.49|145.09|147.83|145.43|147.83|145.43|147.37|144.97|0
1651594970000|2022-05-03 16:22:50|147.95|145.55|148.06|145.66|148.06|145.66|147.72|145.32|0
1651594980000|2022-05-03 16:23:00|147.95|145.55|148.06|145.66|148.06|145.66|147.89|145.49|0
1651594990000|2022-05-03 16:23:10|148.29|145.89|148.69|146.29|148.98|146.58|148.29|145.89|0
1651595000000|2022-05-03 16:23:20|148.41|146.01|148.41|146.01|148.41|146.01|148.06|145.66|0
1651595010000|2022-05-03 16:23:30|148.18|145.78|148.18|145.78|148.18|145.78|148.06|145.66|0
1651595020000|2022-05-03 16:23:40|148.41|146.01|147.6|145.2|148.52|146.12|147.6|145.2|0
1651595030000|2022-05-03 16:23:50|147.83|145.43|147.83|145.43|147.95|145.55|147.83|145.43|0
1651595040000|2022-05-03 16:24:00|147.54|145.14|148.18|145.78|148.41|146.01|147.54|145.14|0
1651595050000|2022-05-03 16:24:10|148.4|146|148.52|146.12|148.63|146.23|148.4|146|0
1651595060000|2022-05-03 16:24:20|148.75|146.35|148.75|146.35|148.87|146.47|148.75|146.35|0
1651595070000|2022-05-03 16:24:30|148.98|146.58|148.63|146.23|148.98|146.58|148.52|146.12|0
1651595080000|2022-05-03 16:24:40|148.4|146|148.29|145.89|148.63|146.23|148.29|145.89|0
1651595090000|2022-05-03 16:24:50|148.17|145.77|148.29|145.89|148.29|145.89|148.06|145.66|0
1651595100000|2022-05-03 16:25:00|148.52|146.12|148.63|146.23|148.63|146.23|148.29|145.89|0
1651595110000|2022-05-03 16:25:10|148.34|145.94|147.72|145.32|148.34|145.94|147.72|145.32|0
1651595120000|2022-05-03 16:25:20|147.37|144.97|146.91|144.51|147.37|144.97|146.8|144.4|0
1651595130000|2022-05-03 16:25:30|146.8|144.4|147.37|144.97|147.37|144.97|146.8|144.4|0
1651595140000|2022-05-03 16:25:40|147.49|145.09|148.29|145.89|148.29|145.89|147.49|145.09|0
1651595150000|2022-05-03 16:25:50|148.52|146.12|147.94|145.54|148.52|146.12|147.94|145.54|0
1651595160000|2022-05-03 16:26:00|148.06|145.66|147.83|145.43|148.06|145.66|147.71|145.31|0
1651595170000|2022-05-03 16:26:10|147.71|145.31|147.83|145.43|148.06|145.66|147.71|145.31|0
1651595180000|2022-05-03 16:26:20|148.06|145.66|147.94|145.54|148.17|145.77|147.94|145.54|0
1651595190000|2022-05-03 16:26:30|148.06|145.66|148.17|145.77|148.17|145.77|148.06|145.66|0
1651595200000|2022-05-03 16:26:40|148.29|145.89|147.71|145.31|148.29|145.89|147.71|145.31|0
1651595210000|2022-05-03 16:26:50|147.94|145.54|147.6|145.2|147.94|145.54|147.6|145.2|0
1651595220000|2022-05-03 16:27:00|147.37|144.97|146.8|144.4|147.37|144.97|146.8|144.4|0
1651595230000|2022-05-03 16:27:10|146.68|144.28|146.68|144.28|146.91|144.51|146.34|143.94|0
1651595240000|2022-05-03 16:27:20|146.91|144.51|146.68|144.28|146.91|144.51|146.68|144.28|0
1651595250000|2022-05-03 16:27:30|146.91|144.51|147.71|145.31|147.71|145.31|146.91|144.51|0
1651595260000|2022-05-03 16:27:40|147.83|145.43|147.94|145.54|148.06|145.66|147.83|145.43|0
1651595270000|2022-05-03 16:27:50|148.17|145.77|149.55|147.15|149.55|147.15|148.17|145.77|0
1651595280000|2022-05-03 16:28:00|149.9|147.5|149.79|147.39|150.07|147.67|149.79|147.39|0
1651595290000|2022-05-03 16:28:10|149.55|147.15|149.55|147.15|149.67|147.27|149.55|147.15|0
1651595300000|2022-05-03 16:28:20|149.44|147.04|148.98|146.58|149.44|147.04|148.98|146.58|0
1651595310000|2022-05-03 16:28:30|148.86|146.46|148.98|146.58|149.09|146.69|148.86|146.46|0
1651595320000|2022-05-03 16:28:40|149.09|146.69|148.86|146.46|149.21|146.81|148.86|146.46|0
1651595330000|2022-05-03 16:28:50|148.63|146.23|149.09|146.69|149.09|146.69|148.63|146.23|0
1651595340000|2022-05-03 16:29:00|148.86|146.46|147.48|145.08|149.09|146.69|147.48|145.08|0
1651595360000|2022-05-03 16:29:20|147.37|144.97|146.91|144.51|147.6|145.2|146.91|144.51|0
1651595370000|2022-05-03 16:29:30|146.57|144.17|146.8|144.4|146.8|144.4|146.34|143.94|0
1651595380000|2022-05-03 16:29:40|146.45|144.05|146.57|144.17|146.57|144.17|146.45|144.05|0
1651595390000|2022-05-03 16:29:50|146.34|143.94|145.43|143.03|146.34|143.94|145.43|143.03|0
1651595400000|2022-05-03 16:30:00|145.32|142.92|143.4|141|145.32|142.92|143.4|141|0
1651595410000|2022-05-03 16:30:10|143.62|141.22|143.06|140.66|143.62|141.22|143.06|140.66|0
1651595420000|2022-05-03 16:30:20|142.83|140.43|143.28|140.88|143.28|140.88|142.83|140.43|0
1651595430000|2022-05-03 16:30:30|143.17|140.77|143.51|141.11|143.51|141.11|143.17|140.77|0
1651595440000|2022-05-03 16:30:40|143.62|141.22|143.73|141.33|143.85|141.45|143.62|141.22|0
1651595450000|2022-05-03 16:30:50|143.62|141.22|143.96|141.56|143.96|141.56|143.51|141.11|0
1651595460000|2022-05-03 16:31:00|143.85|141.45|144.18|141.78|144.18|141.78|143.85|141.45|0
1651595470000|2022-05-03 16:31:10|143.73|141.33|143.62|141.22|143.79|141.39|143.62|141.22|0
1651595480000|2022-05-03 16:31:20|143.51|141.11|143.96|141.56|144.3|141.9|143.51|141.11|0
1651595490000|2022-05-03 16:31:30|144.41|142.01|144.41|142.01|144.75|142.35|144.41|142.01|0
1651595500000|2022-05-03 16:31:40|144.07|141.67|144.3|141.9|144.41|142.01|143.96|141.56|0
1651595510000|2022-05-03 16:31:50|144.52|142.12|143.84|141.44|144.52|142.12|143.84|141.44|0
1651595520000|2022-05-03 16:32:00|143.62|141.22|143.51|141.11|143.67|141.27|143.51|141.11|0
1651595530000|2022-05-03 16:32:10|143.84|141.44|143.73|141.33|143.84|141.44|143.51|141.11|0
1651595540000|2022-05-03 16:32:20|143.39|140.99|143.17|140.77|143.51|141.11|143.17|140.77|0
1651595550000|2022-05-03 16:32:30|143.62|141.22|143.62|141.22|143.84|141.44|143.62|141.22|0
1651595560000|2022-05-03 16:32:40|143.84|141.44|143.9|141.5|143.9|141.5|143.62|141.22|0
1651595570000|2022-05-03 16:32:50|143.73|141.33|143.67|141.27|143.96|141.56|143.67|141.27|0
1651595580000|2022-05-03 16:33:00|144.07|141.67|143.84|141.44|144.07|141.67|143.51|141.11|0
1651595590000|2022-05-03 16:33:10|144.75|142.35|145.43|143.03|146.34|143.94|144.75|142.35|0
1651595600000|2022-05-03 16:33:20|144.86|142.46|145.2|142.8|145.2|142.8|144.75|142.35|0
1651595610000|2022-05-03 16:33:30|145.65|143.25|145.54|143.14|145.77|143.37|145.54|143.14|0
1651595620000|2022-05-03 16:33:40|145.65|143.25|145.65|143.25|145.65|143.25|145.54|143.14|0
1651595630000|2022-05-03 16:33:50|145.71|143.31|145.09|142.69|145.71|143.31|145.09|142.69|0
1651595640000|2022-05-03 16:34:00|144.75|142.35|144.29|141.89|144.86|142.46|144.29|141.89|0
1651595650000|2022-05-03 16:34:10|144.41|142.01|144.29|141.89|144.41|142.01|144.24|141.84|0
1651595660000|2022-05-03 16:34:20|144.52|142.12|144.41|142.01|144.52|142.12|143.84|141.44|0
1651595670000|2022-05-03 16:34:30|144.29|141.89|144.75|142.35|144.75|142.35|144.29|141.89|0
1651595680000|2022-05-03 16:34:40|144.41|142.01|144.97|142.57|144.97|142.57|144.41|142.01|0
1651595690000|2022-05-03 16:34:50|144.75|142.35|145.31|142.91|145.31|142.91|144.75|142.35|0
1651595700000|2022-05-03 16:35:00|145.65|143.25|145.31|142.91|145.65|143.25|145.2|142.8|0
1651595710000|2022-05-03 16:35:10|145.43|143.03|144.75|142.35|145.43|143.03|144.75|142.35|0
1651595720000|2022-05-03 16:35:20|144.63|142.23|144.63|142.23|144.75|142.35|144.63|142.23|0
1651595730000|2022-05-03 16:35:30|144.52|142.12|144.52|142.12|145.08|142.68|144.52|142.12|0
1651595740000|2022-05-03 16:35:40|144.74|142.34|144.74|142.34|144.86|142.46|144.74|142.34|0
1651595750000|2022-05-03 16:35:50|144.8|142.4|145.54|143.14|145.77|143.37|144.8|142.4|0
1651595760000|2022-05-03 16:36:00|145.42|143.02|145.2|142.8|145.77|143.37|145.2|142.8|0
1651595770000|2022-05-03 16:36:10|145.42|143.02|145.99|143.59|145.99|143.59|145.42|143.02|0
1651595780000|2022-05-03 16:36:20|146.62|144.22|146.45|144.05|146.62|144.22|146.45|144.05|0
1651595790000|2022-05-03 16:36:30|146.33|143.93|146.22|143.82|146.33|143.93|146.22|143.82|0
1651595800000|2022-05-03 16:36:40|145.93|143.53|145.99|143.59|145.99|143.59|145.65|143.25|0
1651595810000|2022-05-03 16:36:50|146.33|143.93|146.33|143.93|146.33|143.93|146.33|143.93|0
1651595820000|2022-05-03 16:37:00|146.56|144.16|146.56|144.16|146.56|144.16|146.33|143.93|0
1651595830000|2022-05-03 16:37:10|146.45|144.05|146.68|144.28|146.68|144.28|146.33|143.93|0
1651595840000|2022-05-03 16:37:20|146.84|144.44|146.45|144.05|146.84|144.44|146.45|144.05|0
1651595850000|2022-05-03 16:37:30|146.5|144.1|146.56|144.16|146.68|144.28|146.5|144.1|0
1651595860000|2022-05-03 16:37:40|146.68|144.28|147.02|144.62|147.02|144.62|146.56|144.16|0
1651595870000|2022-05-03 16:37:50|146.79|144.39|147.25|144.85|147.25|144.85|146.79|144.39|0
1651595880000|2022-05-03 16:38:00|147.13|144.73|147.7|145.3|147.93|145.53|147.13|144.73|0
1651595890000|2022-05-03 16:38:10|147.82|145.42|147.42|145.02|147.82|145.42|147.36|144.96|0
1651595900000|2022-05-03 16:38:20|147.48|145.08|147.25|144.85|147.7|145.3|147.25|144.85|0
1651595910000|2022-05-03 16:38:30|147.02|144.62|146.1|143.7|147.02|144.62|146.1|143.7|0
1651595920000|2022-05-03 16:38:40|145.76|143.36|145.65|143.25|145.76|143.36|145.54|143.14|0
1651595930000|2022-05-03 16:38:50|145.76|143.36|145.88|143.48|145.99|143.59|145.76|143.36|0
1651595940000|2022-05-03 16:39:00|145.2|142.8|145.31|142.91|145.65|143.25|145.2|142.8|0
1651595950000|2022-05-03 16:39:10|145.2|142.8|145.08|142.68|145.2|142.8|144.74|142.34|0
1651595960000|2022-05-03 16:39:20|144.91|142.51|144.97|142.57|145.42|143.02|144.91|142.51|0
1651595970000|2022-05-03 16:39:30|144.91|142.51|144.8|142.4|145.02|142.62|144.8|142.4|0
1651595980000|2022-05-03 16:39:40|144.97|142.57|145.76|143.36|145.76|143.36|144.97|142.57|0
1651595990000|2022-05-03 16:39:50|145.88|143.48|146.33|143.93|146.33|143.93|145.82|143.42|0
1651596000000|2022-05-03 16:40:00|146.22|143.82|145.65|143.25|146.45|144.05|145.65|143.25|0
1651596010000|2022-05-03 16:40:10|145.88|143.48|145.42|143.02|145.99|143.59|145.42|143.02|0
1651596020000|2022-05-03 16:40:20|145.65|143.25|145.53|143.13|145.65|143.25|145.53|143.13|0
1651596030000|2022-05-03 16:40:30|145.82|143.42|145.7|143.3|145.88|143.48|145.65|143.25|0
1651596040000|2022-05-03 16:40:40|146.22|143.82|146.67|144.27|146.67|144.27|146.22|143.82|0
1651596050000|2022-05-03 16:40:50|147.02|144.62|146.67|144.27|147.02|144.62|146.67|144.27|0
1651596060000|2022-05-03 16:41:00|146.56|144.16|146.44|144.04|146.9|144.5|146.44|144.04|0
1651596070000|2022-05-03 16:41:10|146.56|144.16|145.87|143.47|146.56|144.16|145.87|143.47|0
1651596080000|2022-05-03 16:41:20|146.33|143.93|146.1|143.7|146.44|144.04|146.1|143.7|0
1651596090000|2022-05-03 16:41:30|145.99|143.59|146.33|143.93|146.33|143.93|145.99|143.59|0
1651596100000|2022-05-03 16:41:40|146.44|144.04|146.22|143.82|146.44|144.04|146.22|143.82|0
1651596110000|2022-05-03 16:41:50|146.33|143.93|146.44|144.04|146.5|144.1|146.33|143.93|0
1651596120000|2022-05-03 16:42:00|146.56|144.16|146.79|144.39|146.9|144.5|146.56|144.16|0
1651596130000|2022-05-03 16:42:10|147.13|144.73|147.36|144.96|147.36|144.96|146.9|144.5|0
1651596140000|2022-05-03 16:42:20|147.13|144.73|147.36|144.96|147.36|144.96|147.13|144.73|0
1651596150000|2022-05-03 16:42:30|147.47|145.07|147.64|145.24|147.87|145.47|147.47|145.07|0
1651596160000|2022-05-03 16:42:40|147.59|145.19|147.24|144.84|147.59|145.19|147.24|144.84|0
1651596170000|2022-05-03 16:42:50|147.47|145.07|147.13|144.73|147.47|145.07|147.13|144.73|0
1651596180000|2022-05-03 16:43:00|147.24|144.84|147.47|145.07|147.47|145.07|147.01|144.61|0
1651596190000|2022-05-03 16:43:10|148.04|145.64|147.98|145.58|148.04|145.64|147.98|145.58|0
1651596200000|2022-05-03 16:43:20|147.81|145.41|147.47|145.07|147.93|145.53|147.47|145.07|0
1651596210000|2022-05-03 16:43:30|147.59|145.19|147.81|145.41|147.81|145.41|147.59|145.19|0
1651596220000|2022-05-03 16:43:40|147.7|145.3|147.7|145.3|147.98|145.58|147.7|145.3|0
1651596230000|2022-05-03 16:43:50|147.53|145.13|147.36|144.96|147.58|145.18|147.36|144.96|0
1651596240000|2022-05-03 16:44:00|147.7|145.3|148.04|145.64|148.04|145.64|147.7|145.3|0
1651596250000|2022-05-03 16:44:10|148.39|145.99|148.16|145.76|148.39|145.99|148.16|145.76|0
1651596260000|2022-05-03 16:44:20|147.81|145.41|147.58|145.18|147.81|145.41|147.47|145.07|0
1651596270000|2022-05-03 16:44:30|147.47|145.07|147.81|145.41|147.81|145.41|147.47|145.07|0
1651596280000|2022-05-03 16:44:40|147.7|145.3|147.47|145.07|147.7|145.3|147.47|145.07|0
1651596290000|2022-05-03 16:44:50|147.36|144.96|146.78|144.38|147.47|145.07|146.78|144.38|0
1651596300000|2022-05-03 16:45:00|146.56|144.16|146.67|144.27|146.78|144.38|146.56|144.16|0
1651596310000|2022-05-03 16:45:10|146.21|143.81|145.87|143.47|146.21|143.81|145.87|143.47|0
1651596320000|2022-05-03 16:45:20|145.93|143.53|145.93|143.53|145.99|143.59|145.64|143.24|0
1651596330000|2022-05-03 16:45:30|146.1|143.7|146.55|144.15|146.78|144.38|146.1|143.7|0
1651596340000|2022-05-03 16:45:40|146.44|144.04|145.93|143.53|146.44|144.04|145.93|143.53|0
1651596350000|2022-05-03 16:45:50|145.87|143.47|144.74|142.34|145.87|143.47|144.51|142.11|0
1651596360000|2022-05-03 16:46:00|144.51|142.11|144.62|142.22|144.85|142.45|144.51|142.11|0
1651596370000|2022-05-03 16:46:10|144.85|142.45|145.08|142.68|145.42|143.02|144.85|142.45|0
1651596380000|2022-05-03 16:46:20|144.85|142.45|145.53|143.13|145.53|143.13|144.85|142.45|0
1651596390000|2022-05-03 16:46:30|145.19|142.79|145.64|143.24|145.64|143.24|145.19|142.79|0
1651596400000|2022-05-03 16:46:40|145.76|143.36|145.98|143.58|145.98|143.58|145.76|143.36|0
1651596410000|2022-05-03 16:46:50|146.33|143.93|146.21|143.81|146.33|143.93|145.92|143.52|0
1651596420000|2022-05-03 16:47:00|146.44|144.04|146.1|143.7|146.44|144.04|146.1|143.7|0
1651596430000|2022-05-03 16:47:10|145.98|143.58|146.55|144.15|146.55|144.15|145.98|143.58|0
1651596440000|2022-05-03 16:47:20|146.78|144.38|146.21|143.81|146.78|144.38|146.21|143.81|0
1651596450000|2022-05-03 16:47:30|146.1|143.7|146.78|144.38|146.78|144.38|146.1|143.7|0
1651596460000|2022-05-03 16:47:40|147.24|144.84|147.35|144.95|147.58|145.18|147.24|144.84|0
1651596470000|2022-05-03 16:47:50|147.12|144.72|146.78|144.38|147.24|144.84|146.78|144.38|0
1651596480000|2022-05-03 16:48:00|147.35|144.95|148.61|146.21|148.61|146.21|147.35|144.95|0
1651596490000|2022-05-03 16:48:10|148.78|146.38|148.27|145.87|148.78|146.38|148.27|145.87|0
1651596500000|2022-05-03 16:48:20|148.04|145.64|147.58|145.18|148.09|145.69|147.58|145.18|0
1651596510000|2022-05-03 16:48:30|147.81|145.41|146.89|144.49|147.81|145.41|146.89|144.49|0
1651596520000|2022-05-03 16:48:40|146.78|144.38|146.89|144.49|147.24|144.84|146.78|144.38|0
1651596530000|2022-05-03 16:48:50|147.01|144.61|146.89|144.49|147.12|144.72|146.89|144.49|0
1651596540000|2022-05-03 16:49:00|147.12|144.72|146.32|143.92|147.12|144.72|146.32|143.92|0
1651596550000|2022-05-03 16:49:10|145.98|143.58|145.92|143.52|146.21|143.81|145.92|143.52|0
1651596560000|2022-05-03 16:49:20|145.98|143.58|145.3|142.9|145.98|143.58|145.3|142.9|0
1651596570000|2022-05-03 16:49:30|145.75|143.35|145.69|143.29|145.87|143.47|145.64|143.24|0
1651596580000|2022-05-03 16:49:40|145.53|143.13|145.64|143.24|145.87|143.47|145.53|143.13|0
1651596590000|2022-05-03 16:49:50|145.87|143.47|146.21|143.81|146.21|143.81|145.87|143.47|0
1651596600000|2022-05-03 16:50:00|145.69|143.29|145.98|143.58|146.09|143.69|145.69|143.29|0
1651596610000|2022-05-03 16:50:10|146.15|143.75|146.32|143.92|146.44|144.04|146.15|143.75|0
1651596620000|2022-05-03 16:50:20|146.09|143.69|145.98|143.58|146.15|143.75|145.98|143.58|0
1651596630000|2022-05-03 16:50:30|145.41|143.01|145.53|143.13|145.75|143.35|145.41|143.01|0
1651596640000|2022-05-03 16:50:40|145.64|143.24|145.87|143.47|145.87|143.47|145.64|143.24|0
1651596650000|2022-05-03 16:50:50|146.21|143.81|145.87|143.47|146.21|143.81|145.64|143.24|0
1651596660000|2022-05-03 16:51:00|146.32|143.92|145.64|143.24|146.32|143.92|145.64|143.24|0
1651596670000|2022-05-03 16:51:10|145.53|143.13|145.53|143.13|145.75|143.35|145.53|143.13|0
1651596680000|2022-05-03 16:51:20|145.87|143.47|146.09|143.69|146.09|143.69|145.87|143.47|0
1651596690000|2022-05-03 16:51:30|146.21|143.81|146.78|144.38|146.78|144.38|146.21|143.81|0
1651596700000|2022-05-03 16:51:40|146.21|143.81|146.32|143.92|146.55|144.15|146.21|143.81|0
1651596710000|2022-05-03 16:51:50|146.21|143.81|146.32|143.92|146.32|143.92|145.87|143.47|0
1651596720000|2022-05-03 16:52:00|146.21|143.81|145.98|143.58|146.21|143.81|145.92|143.52|0
1651596730000|2022-05-03 16:52:10|146.66|144.26|146.66|144.26|146.78|144.38|146.66|144.26|0
1651596740000|2022-05-03 16:52:20|147.01|144.61|146.89|144.49|147.01|144.61|146.66|144.26|0
1651596750000|2022-05-03 16:52:30|146.72|144.32|146.66|144.26|146.78|144.38|146.21|143.81|0
1651596760000|2022-05-03 16:52:40|146.21|143.81|146.09|143.69|146.38|143.98|146.09|143.69|0
1651596770000|2022-05-03 16:52:50|146.32|143.92|146.09|143.69|146.49|144.09|146.09|143.69|0
1651596780000|2022-05-03 16:53:00|146.21|143.81|146.21|143.81|146.32|143.92|146.21|143.81|0
1651596790000|2022-05-03 16:53:10|146.6|144.2|146.55|144.15|146.66|144.26|146.55|144.15|0
1651596800000|2022-05-03 16:53:20|146.32|143.92|146.55|144.15|146.55|144.15|146.32|143.92|0
1651596810000|2022-05-03 16:53:30|146.66|144.26|146.78|144.38|146.78|144.38|146.66|144.26|0
1651596820000|2022-05-03 16:53:40|146.32|143.92|146.09|143.69|146.32|143.92|146.09|143.69|0
1651596830000|2022-05-03 16:53:50|145.98|143.58|145.75|143.35|145.98|143.58|145.75|143.35|0
1651596840000|2022-05-03 16:54:00|145.86|143.46|146.55|144.15|146.55|144.15|145.86|143.46|0
1651596850000|2022-05-03 16:54:10|146.83|144.43|147.46|145.06|147.46|145.06|146.83|144.43|0
1651596860000|2022-05-03 16:54:20|147.23|144.83|147.12|144.72|147.46|145.06|147.12|144.72|0
1651596870000|2022-05-03 16:54:30|146.66|144.26|146.55|144.15|146.78|144.38|146.32|143.92|0
1651596880000|2022-05-03 16:54:40|146.2|143.8|145.98|143.58|146.2|143.8|145.98|143.58|0
1651596890000|2022-05-03 16:54:50|145.64|143.24|144.73|142.33|145.64|143.24|144.73|142.33|0
1651596900000|2022-05-03 16:55:00|144.96|142.56|143.6|141.2|144.96|142.56|143.6|141.2|0
1651596910000|2022-05-03 16:55:10|144.05|141.65|143.82|141.42|144.39|141.99|143.82|141.42|0
1651596920000|2022-05-03 16:55:20|143.49|141.09|143.49|141.09|143.6|141.2|143.49|141.09|0
1651596930000|2022-05-03 16:55:30|143.71|141.31|143.94|141.54|143.94|141.54|143.54|141.14|0
1651596940000|2022-05-03 16:55:40|144.05|141.65|143.26|140.86|144.05|141.65|143.26|140.86|0
1651596950000|2022-05-03 16:55:50|143.37|140.97|143.37|140.97|143.43|141.03|143.37|140.97|0
1651596960000|2022-05-03 16:56:00|143.49|141.09|143.49|141.09|143.71|141.31|143.49|141.09|0
1651596970000|2022-05-03 16:56:10|143.15|140.75|142.59|140.19|143.15|140.75|142.59|140.19|0
1651596980000|2022-05-03 16:56:20|142.87|140.47|143.26|140.86|143.26|140.86|142.87|140.47|0
1651596990000|2022-05-03 16:56:30|143.6|141.2|144.16|141.76|144.16|141.76|143.6|141.2|0
1651597000000|2022-05-03 16:56:40|144.27|141.87|144.5|142.1|144.5|142.1|144.27|141.87|0
1651597010000|2022-05-03 16:56:50|144.84|142.44|144.95|142.55|144.95|142.55|144.61|142.21|0
1651597020000|2022-05-03 16:57:00|145.18|142.78|145.86|143.46|145.86|143.46|145.18|142.78|0
1651597030000|2022-05-03 16:57:10|146.09|143.69|146.32|143.92|146.32|143.92|145.86|143.46|0
1651597040000|2022-05-03 16:57:20|146.2|143.8|146.2|143.8|146.2|143.8|145.97|143.57|0
1651597050000|2022-05-03 16:57:30|146.32|143.92|145.97|143.57|146.32|143.92|145.69|143.29|0
1651597060000|2022-05-03 16:57:40|145.86|143.46|145.75|143.35|145.86|143.46|145.75|143.35|0
1651597070000|2022-05-03 16:57:50|145.86|143.46|145.63|143.23|145.86|143.46|145.63|143.23|0
1651597080000|2022-05-03 16:58:00|145.75|143.35|146.32|143.92|146.32|143.92|145.75|143.35|0
1651597090000|2022-05-03 16:58:10|146.03|143.63|145.97|143.57|146.03|143.63|145.86|143.46|0
1651597100000|2022-05-03 16:58:20|146.09|143.69|146.66|144.26|146.66|144.26|146.09|143.69|0
1651597110000|2022-05-03 16:58:30|146.54|144.14|147.11|144.71|147.11|144.71|146.54|144.14|0
1651597120000|2022-05-03 16:58:40|147.23|144.83|147.23|144.83|147.34|144.94|147.23|144.83|0
1651597130000|2022-05-03 16:58:50|147.34|144.94|146.89|144.49|147.34|144.94|146.89|144.49|0
1651597140000|2022-05-03 16:59:00|147.11|144.71|147|144.6|147.11|144.71|146.89|144.49|0
1651597150000|2022-05-03 16:59:10|146.89|144.49|146.77|144.37|146.89|144.49|146.77|144.37|0
1651597160000|2022-05-03 16:59:20|146.66|144.26|146.31|143.91|146.66|144.26|146.31|143.91|0
1651597170000|2022-05-03 16:59:30|146.66|144.26|146.89|144.49|147.17|144.77|146.66|144.26|0
1651597180000|2022-05-03 16:59:40|146.71|144.31|146.54|144.14|146.89|144.49|146.54|144.14|0
1651597190000|2022-05-03 16:59:50|146.43|144.03|146.66|144.26|146.77|144.37|146.43|144.03|0
1651597200000|2022-05-03 17:00:00|147.34|144.94|146.77|144.37|147.46|145.06|146.77|144.37|0
1651597210000|2022-05-03 17:00:10|147.23|144.83|146.77|144.37|147.23|144.83|146.77|144.37|0
1651597220000|2022-05-03 17:00:20|146.66|144.26|147.91|145.51|147.91|145.51|146.66|144.26|0
1651597230000|2022-05-03 17:00:30|148.83|146.43|149.18|146.78|149.18|146.78|148.83|146.43|0
1651597240000|2022-05-03 17:00:40|149.3|146.9|149|146.6|149.53|147.13|149|146.6|0
1651597250000|2022-05-03 17:00:50|149.06|146.66|149.18|146.78|149.3|146.9|148.95|146.55|0
1651597260000|2022-05-03 17:01:00|149.41|147.01|150.22|147.82|150.45|148.05|149.41|147.01|0
1651597270000|2022-05-03 17:01:10|150.68|148.28|151.03|148.63|151.03|148.63|150.68|148.28|0
1651597280000|2022-05-03 17:01:20|150.92|148.52|150.28|147.88|150.92|148.52|150.28|147.88|0
1651597290000|2022-05-03 17:01:30|150.45|148.05|150.34|147.94|150.8|148.4|150.34|147.94|0
1651597300000|2022-05-03 17:01:40|150.22|147.82|150.22|147.82|150.22|147.82|149.99|147.59|0
1651597310000|2022-05-03 17:01:50|150.1|147.7|149.87|147.47|150.1|147.7|149.87|147.47|0
1651597320000|2022-05-03 17:02:00|149.99|147.59|149.06|146.66|149.99|147.59|149.06|146.66|0
1651597330000|2022-05-03 17:02:10|148.95|146.55|148.83|146.43|148.95|146.55|148.72|146.32|0
1651597340000|2022-05-03 17:02:20|149.18|146.78|149.06|146.66|149.58|147.18|149.06|146.66|0
1651597350000|2022-05-03 17:02:30|148.95|146.55|149.06|146.66|149.06|146.66|148.83|146.43|0
1651597360000|2022-05-03 17:02:40|148.95|146.55|148.83|146.43|148.95|146.55|148.83|146.43|0
1651597370000|2022-05-03 17:02:50|148.66|146.26|148.6|146.2|148.83|146.43|148.6|146.2|0
1651597380000|2022-05-03 17:03:00|148.49|146.09|148.72|146.32|148.83|146.43|148.49|146.09|0
1651597390000|2022-05-03 17:03:10|148.83|146.43|148.77|146.37|148.83|146.43|148.77|146.37|0
1651597400000|2022-05-03 17:03:20|148.83|146.43|148.37|145.97|148.83|146.43|148.37|145.97|0
1651597410000|2022-05-03 17:03:30|148.14|145.74|147.11|144.71|148.14|145.74|147.11|144.71|0
1651597420000|2022-05-03 17:03:40|147.22|144.82|148.14|145.74|148.14|145.74|147.22|144.82|0
1651597430000|2022-05-03 17:03:50|147.91|145.51|148.26|145.86|148.26|145.86|147.91|145.51|0
1651597440000|2022-05-03 17:04:00|147.8|145.4|147.22|144.82|147.8|145.4|147.22|144.82|0
1651597450000|2022-05-03 17:04:10|147.11|144.71|147.57|145.17|147.57|145.17|147.11|144.71|0
1651597460000|2022-05-03 17:04:20|147.45|145.05|147.45|145.05|147.45|145.05|147.45|145.05|0
1651597470000|2022-05-03 17:04:30|147.34|144.94|147.22|144.82|147.34|144.94|147.11|144.71|0
1651597480000|2022-05-03 17:04:40|147.45|145.05|147.34|144.94|147.45|145.05|147.11|144.71|0
1651597490000|2022-05-03 17:04:50|147.8|145.4|147.8|145.4|147.8|145.4|147.45|145.05|0
1651597500000|2022-05-03 17:05:00|147.57|145.17|147.68|145.28|147.68|145.28|147.45|145.05|0
1651597510000|2022-05-03 17:05:10|147.8|145.4|147.57|145.17|148.14|145.74|147.57|145.17|0
1651597520000|2022-05-03 17:05:20|147.45|145.05|148.03|145.63|148.2|145.8|147.45|145.05|0
1651597530000|2022-05-03 17:05:30|147.57|145.17|147.91|145.51|148.03|145.63|147.57|145.17|0
1651597540000|2022-05-03 17:05:40|148.03|145.63|148.03|145.63|148.03|145.63|148.03|145.63|0
1651597550000|2022-05-03 17:05:50|148.37|145.97|148.03|145.63|148.37|145.97|148.03|145.63|0
1651597560000|2022-05-03 17:06:00|148.02|145.62|148.31|145.91|148.48|146.08|148.02|145.62|0
1651597570000|2022-05-03 17:06:10|147.91|145.51|147.91|145.51|148.02|145.62|147.91|145.51|0
1651597580000|2022-05-03 17:06:20|147.62|145.22|147.22|144.82|147.62|145.22|146.99|144.59|0
1651597590000|2022-05-03 17:06:30|147.11|144.71|147.11|144.71|147.57|145.17|147.11|144.71|0
1651597600000|2022-05-03 17:06:40|147.34|144.94|147.91|145.51|147.91|145.51|147.34|144.94|0
1651597610000|2022-05-03 17:06:50|147.79|145.39|147.91|145.51|148.02|145.62|147.45|145.05|0
1651597620000|2022-05-03 17:07:00|147.79|145.39|147.28|144.88|147.79|145.39|147.28|144.88|0
1651597630000|2022-05-03 17:07:10|147.22|144.82|147.11|144.71|147.22|144.82|146.76|144.36|0
1651597640000|2022-05-03 17:07:20|147.16|144.76|147.34|144.94|147.34|144.94|147.16|144.76|0
1651597650000|2022-05-03 17:07:30|147.56|145.16|148.37|145.97|148.37|145.97|147.56|145.16|0
1651597660000|2022-05-03 17:07:40|148.48|146.08|148.02|145.62|148.48|146.08|148.02|145.62|0
1651597670000|2022-05-03 17:07:50|147.79|145.39|147.91|145.51|147.91|145.51|147.68|145.28|0
1651597680000|2022-05-03 17:08:00|148.83|146.43|149.29|146.89|149.29|146.89|148.71|146.31|0
1651597690000|2022-05-03 17:08:10|149.17|146.77|148.71|146.31|149.17|146.77|148.71|146.31|0
1651597700000|2022-05-03 17:08:20|148.6|146.2|149|146.6|149|146.6|148.48|146.08|0
1651597710000|2022-05-03 17:08:30|148.94|146.54|149.17|146.77|149.17|146.77|148.88|146.48|0
1651597720000|2022-05-03 17:08:40|149.11|146.71|149.52|147.12|149.52|147.12|149.11|146.71|0
1651597730000|2022-05-03 17:08:50|149.34|146.94|149.52|147.12|149.63|147.23|149.34|146.94|0
1651597740000|2022-05-03 17:09:00|149.46|147.06|149.98|147.58|149.98|147.58|149.4|147|0
1651597750000|2022-05-03 17:09:10|150.33|147.93|150.44|148.04|150.44|148.04|150.1|147.7|0
1651597760000|2022-05-03 17:09:20|150.21|147.81|149.92|147.52|150.21|147.81|149.87|147.47|0
1651597770000|2022-05-03 17:09:30|149.87|147.47|149.63|147.23|149.87|147.47|149.52|147.12|0
1651597780000|2022-05-03 17:09:40|149.52|147.12|149.75|147.35|149.87|147.47|149.52|147.12|0
1651597790000|2022-05-03 17:09:50|150.1|147.7|149.92|147.52|150.15|147.75|149.92|147.52|0
1651597800000|2022-05-03 17:10:00|149.98|147.58|149.98|147.58|150.1|147.7|149.87|147.47|0
1651597810000|2022-05-03 17:10:10|150.33|147.93|150.21|147.81|150.33|147.93|150.21|147.81|0
1651597820000|2022-05-03 17:10:20|149.98|147.58|149.98|147.58|149.98|147.58|149.86|147.46|0
1651597830000|2022-05-03 17:10:30|149.92|147.52|149.63|147.23|150.1|147.7|149.63|147.23|0
1651597840000|2022-05-03 17:10:40|149.52|147.12|149.63|147.23|149.75|147.35|149.52|147.12|0
1651597850000|2022-05-03 17:10:50|149.4|147|149.29|146.89|149.4|147|149.17|146.77|0
1651597860000|2022-05-03 17:11:00|149.63|147.23|149.98|147.58|149.98|147.58|149.4|147|0
1651597870000|2022-05-03 17:11:10|150.1|147.7|149.98|147.58|150.21|147.81|149.86|147.46|0
1651597880000|2022-05-03 17:11:20|150.21|147.81|149.98|147.58|150.21|147.81|149.86|147.46|0
1651597890000|2022-05-03 17:11:30|149.86|147.46|149.75|147.35|149.86|147.46|149.69|147.29|0
1651597900000|2022-05-03 17:11:40|149.86|147.46|149.86|147.46|149.86|147.46|149.86|147.46|0
1651597910000|2022-05-03 17:11:50|149.75|147.35|150.44|148.04|150.44|148.04|149.69|147.29|0
1651597920000|2022-05-03 17:12:00|150.79|148.39|150.21|147.81|150.79|148.39|150.21|147.81|0
1651597930000|2022-05-03 17:12:10|149.98|147.58|150.44|148.04|150.44|148.04|149.98|147.58|0
1651597940000|2022-05-03 17:12:20|150.67|148.27|150.91|148.51|150.91|148.51|150.67|148.27|0
1651597950000|2022-05-03 17:12:30|151.37|148.97|152.01|149.61|152.01|149.61|151.37|148.97|0
1651597960000|2022-05-03 17:12:40|151.84|149.44|152.66|150.26|152.66|150.26|151.72|149.32|0
1651597970000|2022-05-03 17:12:50|152.19|149.79|152.19|149.79|152.24|149.84|152.19|149.79|0
1651597980000|2022-05-03 17:13:00|151.84|149.44|152.07|149.67|152.07|149.67|151.72|149.32|0
1651597990000|2022-05-03 17:13:10|152.3|149.9|152.3|149.9|152.71|150.31|152.3|149.9|0
1651598000000|2022-05-03 17:13:20|152.07|149.67|151.95|149.55|152.07|149.67|151.95|149.55|0
1651598010000|2022-05-03 17:13:30|152.07|149.67|151.84|149.44|152.13|149.73|151.84|149.44|0
1651598020000|2022-05-03 17:13:40|151.95|149.55|151.72|149.32|151.95|149.55|151.72|149.32|0
1651598030000|2022-05-03 17:13:50|151.6|149.2|151.72|149.32|151.72|149.32|151.37|148.97|0
1651598040000|2022-05-03 17:14:00|151.66|149.26|151.31|148.91|151.66|149.26|151.31|148.91|0
1651598050000|2022-05-03 17:14:10|151.37|148.97|151.02|148.62|151.37|148.97|151.02|148.62|0
1651598060000|2022-05-03 17:14:20|151.37|148.97|151.95|149.55|151.95|149.55|151.37|148.97|0
1651598070000|2022-05-03 17:14:30|152.07|149.67|152.65|150.25|152.65|150.25|152.07|149.67|0
1651598080000|2022-05-03 17:14:40|152.54|150.14|152.42|150.02|152.54|150.14|152.19|149.79|0
1651598090000|2022-05-03 17:14:50|152.19|149.79|152.19|149.79|152.42|150.02|152.19|149.79|0
1651598100000|2022-05-03 17:15:00|152.65|150.25|153.41|151.01|153.41|151.01|152.65|150.25|0
1651598110000|2022-05-03 17:15:10|153.12|150.72|153|150.6|153.12|150.72|153|150.6|0
1651598120000|2022-05-03 17:15:20|152.83|150.43|152.54|150.14|152.89|150.49|152.54|150.14|0
1651598130000|2022-05-03 17:15:30|152.89|150.49|152.65|150.25|152.89|150.49|152.65|150.25|0
1651598140000|2022-05-03 17:15:40|152.94|150.54|153.24|150.84|153.24|150.84|152.94|150.54|0
1651598150000|2022-05-03 17:15:50|153.12|150.72|153.12|150.72|153.12|150.72|153|150.6|0
1651598160000|2022-05-03 17:16:00|153.24|150.84|153.36|150.96|153.59|151.19|153.24|150.84|0
1651598170000|2022-05-03 17:16:10|153.12|150.72|153.36|150.96|153.36|150.96|153.12|150.72|0
1651598180000|2022-05-03 17:16:20|153.24|150.84|153.47|151.07|153.47|151.07|153.24|150.84|0
1651598190000|2022-05-03 17:16:30|153.36|150.96|153.35|150.95|153.36|150.96|153.24|150.84|0
1651598200000|2022-05-03 17:16:40|153.47|151.07|153.18|150.78|153.47|151.07|153|150.6|0
1651598210000|2022-05-03 17:16:50|153.12|150.72|153.47|151.07|153.47|151.07|153.12|150.72|0
1651598220000|2022-05-03 17:17:00|153.12|150.72|153.35|150.95|153.35|150.95|153.12|150.72|0
1651598230000|2022-05-03 17:17:10|153.47|151.07|153.94|151.54|153.94|151.54|153.47|151.07|0
1651598240000|2022-05-03 17:17:20|153.82|151.42|153.59|151.19|153.94|151.54|153.59|151.19|0
1651598250000|2022-05-03 17:17:30|153.82|151.42|153.65|151.25|153.82|151.42|153.65|151.25|0
1651598260000|2022-05-03 17:17:40|153.82|151.42|153.82|151.42|153.82|151.42|153.71|151.31|0
1651598280000|2022-05-03 17:18:00|153.94|151.54|153.59|151.19|153.94|151.54|153.59|151.19|0
1651598290000|2022-05-03 17:18:10|153.47|151.07|152.88|150.48|153.47|151.07|152.88|150.48|0
1651598300000|2022-05-03 17:18:20|153|150.6|153|150.6|153.35|150.95|153|150.6|0
1651598310000|2022-05-03 17:18:30|153.35|150.95|153.29|150.89|153.41|151.01|153.29|150.89|0
1651598320000|2022-05-03 17:18:40|153.17|150.77|152.65|150.25|153.17|150.77|152.65|150.25|0
1651598330000|2022-05-03 17:18:50|152.53|150.13|152.65|150.25|152.77|150.37|152.53|150.13|0
1651598340000|2022-05-03 17:19:00|152.88|150.48|153.35|150.95|153.35|150.95|152.88|150.48|0
1651598350000|2022-05-03 17:19:10|153.24|150.84|153.24|150.84|153.24|150.84|152.88|150.48|0
1651598360000|2022-05-03 17:19:20|152.88|150.48|152.42|150.02|152.88|150.48|152.42|150.02|0
1651598370000|2022-05-03 17:19:30|152.3|149.9|152.65|150.25|152.65|150.25|152.3|149.9|0
1651598380000|2022-05-03 17:19:40|152.35|149.95|152.42|150.02|152.53|150.13|152.35|149.95|0
1651598390000|2022-05-03 17:19:50|152.59|150.19|152.42|150.02|152.59|150.19|152.42|150.02|0
1651598400000|2022-05-03 17:20:00|152.53|150.13|152.59|150.19|152.77|150.37|152.53|150.13|0
1651598410000|2022-05-03 17:20:10|152.65|150.25|152.3|149.9|152.65|150.25|152.3|149.9|0
1651598420000|2022-05-03 17:20:20|152.65|150.25|152.18|149.78|152.65|150.25|152.18|149.78|0
1651598430000|2022-05-03 17:20:30|152.41|150.01|152.65|150.25|152.65|150.25|152.41|150.01|0
1651598440000|2022-05-03 17:20:40|152.41|150.01|152.41|150.01|152.41|150.01|152.35|149.95|0
1651598450000|2022-05-03 17:20:50|152.3|149.9|152.65|150.25|152.65|150.25|152.3|149.9|0
1651598460000|2022-05-03 17:21:00|152.77|150.37|153.23|150.83|153.23|150.83|152.65|150.25|0
1651598470000|2022-05-03 17:21:10|153.59|151.19|153.06|150.66|153.59|151.19|153.06|150.66|0
1651598480000|2022-05-03 17:21:20|152.88|150.48|152.76|150.36|153.06|150.66|152.76|150.36|0
1651598490000|2022-05-03 17:21:30|153|150.6|153.82|151.42|153.82|151.42|153|150.6|0
1651598500000|2022-05-03 17:21:40|153.7|151.3|153.47|151.07|153.7|151.3|153.35|150.95|0
1651598510000|2022-05-03 17:21:50|153.7|151.3|153.82|151.42|153.82|151.42|153.7|151.3|0
1651598520000|2022-05-03 17:22:00|154.47|152.07|154.47|152.07|154.53|152.13|154.41|152.01|0
1651598530000|2022-05-03 17:22:10|154.41|152.01|154.53|152.13|154.53|152.13|154.41|152.01|0
1651598540000|2022-05-03 17:22:20|154.17|151.77|153.76|151.36|154.17|151.77|153.76|151.36|0
1651598550000|2022-05-03 17:22:30|153.47|151.07|153.35|150.95|153.47|151.07|153.12|150.72|0
1651598560000|2022-05-03 17:22:40|153.58|151.18|153.82|151.42|153.94|151.54|153.58|151.18|0
1651598570000|2022-05-03 17:22:50|153.47|151.07|153.47|151.07|153.47|151.07|153.35|150.95|0
1651598580000|2022-05-03 17:23:00|153.7|151.3|153.94|151.54|153.94|151.54|153.58|151.18|0
1651598590000|2022-05-03 17:23:10|153.99|151.59|153.58|151.18|154.05|151.65|153.58|151.18|0
1651598600000|2022-05-03 17:23:20|153.47|151.07|153.35|150.95|153.47|151.07|153.35|150.95|0
1651598610000|2022-05-03 17:23:30|151.25|148.85|151.13|148.73|151.25|148.85|151.13|148.73|0
1651598620000|2022-05-03 17:23:40|151.36|148.96|151.48|149.08|151.71|149.31|151.36|148.96|0
1651598630000|2022-05-03 17:23:50|151.13|148.73|150.66|148.26|151.13|148.73|150.66|148.26|0
1651598640000|2022-05-03 17:24:00|150.32|147.92|149.97|147.57|150.32|147.92|149.62|147.22|0
1651598650000|2022-05-03 17:24:10|149.74|147.34|150.66|148.26|150.66|148.26|149.74|147.34|0
1651598660000|2022-05-03 17:24:20|150.55|148.15|151.01|148.61|151.01|148.61|150.55|148.15|0
1651598670000|2022-05-03 17:24:30|150.9|148.5|150.72|148.32|150.9|148.5|150.66|148.26|0
1651598680000|2022-05-03 17:24:40|150.9|148.5|151.48|149.08|151.48|149.08|150.9|148.5|0
1651598690000|2022-05-03 17:24:50|151.71|149.31|151.24|148.84|151.71|149.31|151.24|148.84|0
1651598700000|2022-05-03 17:25:00|151.01|148.61|150.2|147.8|151.01|148.61|150.2|147.8|0
1651598710000|2022-05-03 17:25:10|150.08|147.68|149.85|147.45|150.08|147.68|149.85|147.45|0
1651598720000|2022-05-03 17:25:20|149.62|147.22|149.85|147.45|150.08|147.68|149.62|147.22|0
1651598730000|2022-05-03 17:25:30|149.74|147.34|150.25|147.85|150.25|147.85|149.74|147.34|0
1651598740000|2022-05-03 17:25:40|150.43|148.03|150.37|147.97|150.66|148.26|150.37|147.97|0
1651598750000|2022-05-03 17:25:50|149.97|147.57|150.66|148.26|150.66|148.26|149.97|147.57|0
1651598760000|2022-05-03 17:26:00|150.78|148.38|151.01|148.61|151.01|148.61|150.78|148.38|0
1651598770000|2022-05-03 17:26:10|151.24|148.84|151.48|149.08|151.48|149.08|151.24|148.84|0
1651598780000|2022-05-03 17:26:20|151.3|148.9|151.24|148.84|151.71|149.31|151.24|148.84|0
1651598790000|2022-05-03 17:26:30|151.36|148.96|151.59|149.19|151.59|149.19|151.36|148.96|0
1651598800000|2022-05-03 17:26:40|151.24|148.84|150.89|148.49|151.24|148.84|150.89|148.49|0
1651598810000|2022-05-03 17:26:50|151.24|148.84|151.24|148.84|151.24|148.84|151.07|148.67|0
1651598820000|2022-05-03 17:27:00|151.59|149.19|151.24|148.84|151.59|149.19|151.24|148.84|0
1651598830000|2022-05-03 17:27:10|151.13|148.73|151.48|149.08|151.48|149.08|151.13|148.73|0
1651598840000|2022-05-03 17:27:20|151.24|148.84|151.13|148.73|151.36|148.96|151.13|148.73|0
1651598850000|2022-05-03 17:27:30|150.89|148.49|150.55|148.15|150.89|148.49|150.43|148.03|0
1651598860000|2022-05-03 17:27:40|150.66|148.26|150.08|147.68|150.66|148.26|150.08|147.68|0
1651598870000|2022-05-03 17:27:50|149.27|146.87|149.27|146.87|149.27|146.87|149.16|146.76|0
1651598880000|2022-05-03 17:28:00|148.93|146.53|148.81|146.41|148.93|146.53|148.64|146.24|0
1651598890000|2022-05-03 17:28:10|149.04|146.64|149.16|146.76|149.16|146.76|149.04|146.64|0
1651598900000|2022-05-03 17:28:20|149.5|147.1|149.16|146.76|149.62|147.22|149.16|146.76|0
1651598910000|2022-05-03 17:28:30|148.93|146.53|148.7|146.3|148.93|146.53|148.7|146.3|0
1651598920000|2022-05-03 17:28:40|148.81|146.41|149.39|146.99|149.5|147.1|148.81|146.41|0
1651598930000|2022-05-03 17:28:50|149.62|147.22|149.96|147.56|149.96|147.56|149.44|147.04|0
1651598940000|2022-05-03 17:29:00|149.73|147.33|149.85|147.45|150.08|147.68|149.73|147.33|0
1651598950000|2022-05-03 17:29:10|150.08|147.68|149.27|146.87|150.08|147.68|149.27|146.87|0
1651598960000|2022-05-03 17:29:20|149.62|147.22|149.16|146.76|149.62|147.22|149.16|146.76|0
1651598970000|2022-05-03 17:29:30|148.93|146.53|149.27|146.87|149.27|146.87|148.93|146.53|0
1651598980000|2022-05-03 17:29:40|149.5|147.1|149.5|147.1|149.5|147.1|149.39|146.99|0
1651598990000|2022-05-03 17:29:50|149.73|147.33|149.9|147.5|149.9|147.5|149.73|147.33|0
1651599000000|2022-05-03 17:30:00|149.96|147.56|149.62|147.22|150.66|148.26|149.62|147.22|0
1651599010000|2022-05-03 17:30:10|149.85|147.45|149.73|147.33|150.08|147.68|149.73|147.33|0
1651599020000|2022-05-03 17:30:20|149.62|147.22|150.2|147.8|150.2|147.8|149.62|147.22|0
1651599030000|2022-05-03 17:30:30|150.54|148.14|150.31|147.91|150.66|148.26|150.31|147.91|0
1651599040000|2022-05-03 17:30:40|150.43|148.03|150.48|148.08|150.48|148.08|150.31|147.91|0
1651599050000|2022-05-03 17:30:50|150.43|148.03|151.12|148.72|151.12|148.72|150.43|148.03|0
1651599060000|2022-05-03 17:31:00|151.24|148.84|151.47|149.07|151.71|149.31|151.24|148.84|0
1651599070000|2022-05-03 17:31:10|151.12|148.72|149.96|147.56|151.12|148.72|149.96|147.56|0
1651599080000|2022-05-03 17:31:20|149.73|147.33|149.73|147.33|149.73|147.33|149.73|147.33|0
1651599090000|2022-05-03 17:31:30|150.08|147.68|149.73|147.33|150.08|147.68|149.73|147.33|0
1651599100000|2022-05-03 17:31:40|149.9|147.5|149.85|147.45|149.9|147.5|149.85|147.45|0
1651599110000|2022-05-03 17:31:50|150.19|147.79|150.89|148.49|150.89|148.49|150.19|147.79|0
1651599120000|2022-05-03 17:32:00|151.12|148.72|150.66|148.26|151.12|148.72|150.66|148.26|0
1651599130000|2022-05-03 17:32:10|150.77|148.37|150.89|148.49|150.89|148.49|150.77|148.37|0
1651599140000|2022-05-03 17:32:20|151.12|148.72|151.24|148.84|151.47|149.07|151.12|148.72|0
1651599150000|2022-05-03 17:32:30|150.89|148.49|151.01|148.61|151.12|148.72|150.89|148.49|0
1651599160000|2022-05-03 17:32:40|151.12|148.72|151.12|148.72|151.35|148.95|151.12|148.72|0
1651599170000|2022-05-03 17:32:50|150.89|148.49|151.01|148.61|151.47|149.07|150.89|148.49|0
1651599180000|2022-05-03 17:33:00|151.06|148.66|151.35|148.95|151.47|149.07|150.89|148.49|0
1651599190000|2022-05-03 17:33:10|151.01|148.61|151.01|148.61|151.12|148.72|151.01|148.61|0
1651599200000|2022-05-03 17:33:20|150.89|148.49|151.35|148.95|151.35|148.95|150.89|148.49|0
1651599210000|2022-05-03 17:33:30|151.47|149.07|151.47|149.07|151.59|149.19|151.47|149.07|0
1651599220000|2022-05-03 17:33:40|151.59|149.19|151.94|149.54|151.94|149.54|151.59|149.19|0
1651599230000|2022-05-03 17:33:50|151.47|149.07|151|148.6|151.47|149.07|151|148.6|0
1651599240000|2022-05-03 17:34:00|150.89|148.49|151.7|149.3|151.7|149.3|150.89|148.49|0
1651599250000|2022-05-03 17:34:10|151.59|149.19|151.59|149.19|151.7|149.3|151.59|149.19|0
1651599260000|2022-05-03 17:34:20|151.41|149.01|151.35|148.95|151.47|149.07|151.24|148.84|0
1651599270000|2022-05-03 17:34:30|151.47|149.07|151.7|149.3|151.82|149.42|151.47|149.07|0
1651599280000|2022-05-03 17:34:40|151.82|149.42|152.4|150|152.4|150|151.82|149.42|0
1651599290000|2022-05-03 17:34:50|152.17|149.77|152.22|149.82|152.4|150|152.17|149.77|0
1651599300000|2022-05-03 17:35:00|152.29|149.89|152.05|149.65|152.29|149.89|151.47|149.07|0
1651599310000|2022-05-03 17:35:10|151.99|149.59|152.05|149.65|152.17|149.77|151.99|149.59|0
1651599320000|2022-05-03 17:35:20|151.82|149.42|151.82|149.42|151.93|149.53|151.82|149.42|0
1651599330000|2022-05-03 17:35:30|151.59|149.19|151.82|149.42|151.82|149.42|151.29|148.89|0
1651599340000|2022-05-03 17:35:40|151.7|149.3|151.47|149.07|151.7|149.3|151.24|148.84|0
1651599350000|2022-05-03 17:35:50|151.24|148.84|151.35|148.95|151.35|148.95|151|148.6|0
1651599360000|2022-05-03 17:36:00|151.24|148.84|151|148.6|151.7|149.3|151|148.6|0
1651599370000|2022-05-03 17:36:10|150.65|148.25|151.12|148.72|151.12|148.72|150.65|148.25|0
1651599380000|2022-05-03 17:36:20|151.24|148.84|151.23|148.83|151.29|148.89|151.12|148.72|0
1651599390000|2022-05-03 17:36:30|151.12|148.72|151.29|148.89|151.35|148.95|151.12|148.72|0
1651599400000|2022-05-03 17:36:40|151.41|149.01|151.93|149.53|151.93|149.53|151.41|149.01|0
1651599410000|2022-05-03 17:36:50|151.07|148.67|151.07|148.67|151.07|148.67|150.96|148.56|0
1651599420000|2022-05-03 17:37:00|151.19|148.79|151.77|149.37|151.77|149.37|151.19|148.79|0
1651599430000|2022-05-03 17:37:10|151.89|149.49|151.95|149.55|152.01|149.61|151.89|149.49|0
1651599440000|2022-05-03 17:37:20|152.12|149.72|152.24|149.84|152.24|149.84|152.12|149.72|0
1651599450000|2022-05-03 17:37:30|152.01|149.61|151.77|149.37|152.01|149.61|151.66|149.26|0
1651599460000|2022-05-03 17:37:40|152.01|149.61|151.89|149.49|152.24|149.84|151.89|149.49|0
1651599470000|2022-05-03 17:37:50|152.01|149.61|152.12|149.72|152.12|149.72|151.89|149.49|0
1651599480000|2022-05-03 17:38:00|151.83|149.43|151.54|149.14|151.89|149.49|151.54|149.14|0
1651599490000|2022-05-03 17:38:10|151.66|149.26|151.31|148.91|151.66|149.26|151.31|148.91|0
1651599500000|2022-05-03 17:38:20|151.42|149.02|151.42|149.02|151.42|149.02|151.19|148.79|0
1651599510000|2022-05-03 17:38:30|151.19|148.79|151.54|149.14|151.54|149.14|151.19|148.79|0
1651599520000|2022-05-03 17:38:40|151.42|149.02|151.77|149.37|151.77|149.37|151.42|149.02|0
1651599530000|2022-05-03 17:38:50|151.89|149.49|152.24|149.84|152.24|149.84|151.89|149.49|0
1651599540000|2022-05-03 17:39:00|152.36|149.96|152.06|149.66|152.36|149.96|152.06|149.66|0
1651599550000|2022-05-03 17:39:10|152.12|149.72|151.94|149.54|152.24|149.84|151.94|149.54|0
1651599560000|2022-05-03 17:39:20|151.89|149.49|151.83|149.43|151.89|149.49|151.65|149.25|0
1651599570000|2022-05-03 17:39:30|151.77|149.37|152.12|149.72|152.12|149.72|151.77|149.37|0
1651599580000|2022-05-03 17:39:40|152.24|149.84|152.71|150.31|152.71|150.31|152.24|149.84|0
1651599590000|2022-05-03 17:39:50|152.47|150.07|152.59|150.19|152.59|150.19|152.47|150.07|0
1651599600000|2022-05-03 17:40:00|152.71|150.31|152|149.6|152.71|150.31|152|149.6|0
1651599610000|2022-05-03 17:40:10|151.89|149.49|151.59|149.19|151.89|149.49|151.59|149.19|0
1651599620000|2022-05-03 17:40:20|151.77|149.37|152|149.6|152|149.6|151.77|149.37|0
1651599630000|2022-05-03 17:40:30|152.24|149.84|151.65|149.25|152.24|149.84|151.65|149.25|0
1651599640000|2022-05-03 17:40:40|151.54|149.14|151.89|149.49|151.89|149.49|151.54|149.14|0
1651599650000|2022-05-03 17:40:50|151.77|149.37|152|149.6|152|149.6|151.77|149.37|0
1651599660000|2022-05-03 17:41:00|151.89|149.49|152.12|149.72|152.12|149.72|151.89|149.49|0
1651599670000|2022-05-03 17:41:10|151.83|149.43|151.89|149.49|152|149.6|151.83|149.43|0
1651599680000|2022-05-03 17:41:20|152|149.6|151.54|149.14|152|149.6|151.54|149.14|0
1651599690000|2022-05-03 17:41:30|151.42|149.02|151.19|148.79|151.42|149.02|151.07|148.67|0
1651599700000|2022-05-03 17:41:40|151.13|148.73|151.07|148.67|151.13|148.73|150.95|148.55|0
1651599710000|2022-05-03 17:41:50|150.95|148.55|150.84|148.44|150.95|148.55|150.6|148.2|0
1651599720000|2022-05-03 17:42:00|150.72|148.32|150.95|148.55|150.95|148.55|150.49|148.09|0
1651599730000|2022-05-03 17:42:10|151.07|148.67|151.42|149.02|151.42|149.02|151.07|148.67|0
1651599740000|2022-05-03 17:42:20|151.19|148.79|151.77|149.37|151.77|149.37|151.19|148.79|0
1651599750000|2022-05-03 17:42:30|151.89|149.49|151.65|149.25|152.12|149.72|151.65|149.25|0
1651599760000|2022-05-03 17:42:40|151.89|149.49|151.53|149.13|151.89|149.49|151.53|149.13|0
1651599770000|2022-05-03 17:42:50|151.47|149.07|151.65|149.25|151.65|149.25|151.47|149.07|0
1651599780000|2022-05-03 17:43:00|152|149.6|151.77|149.37|152.12|149.72|151.77|149.37|0
1651599790000|2022-05-03 17:43:10|151.65|149.25|151.53|149.13|151.65|149.25|151.42|149.02|0
1651599800000|2022-05-03 17:43:20|151.42|149.02|150.95|148.55|151.42|149.02|150.95|148.55|0
1651599810000|2022-05-03 17:43:30|151.18|148.78|151.07|148.67|151.18|148.78|150.83|148.43|0
1651599820000|2022-05-03 17:43:40|151.3|148.9|151.53|149.13|151.53|149.13|151.3|148.9|0
1651599830000|2022-05-03 17:43:50|151.18|148.78|151.18|148.78|151.3|148.9|151.07|148.67|0
1651599840000|2022-05-03 17:44:00|151.3|148.9|151.3|148.9|151.42|149.02|151.3|148.9|0
1651599850000|2022-05-03 17:44:10|151.65|149.25|151.42|149.02|151.77|149.37|151.42|149.02|0
1651599860000|2022-05-03 17:44:20|151.82|149.42|151.88|149.48|151.88|149.48|151.82|149.42|0
1651599870000|2022-05-03 17:44:30|152.12|149.72|153.29|150.89|153.29|150.89|152.12|149.72|0
1651599880000|2022-05-03 17:44:40|153.17|150.77|153.06|150.66|153.17|150.77|152.94|150.54|0
1651599890000|2022-05-03 17:44:50|152.94|150.54|153.17|150.77|153.17|150.77|152.94|150.54|0
1651599900000|2022-05-03 17:45:00|153.53|151.13|153.29|150.89|153.53|151.13|153.29|150.89|0
1651599910000|2022-05-03 17:45:10|153.17|150.77|152.94|150.54|153.17|150.77|152.7|150.3|0
1651599920000|2022-05-03 17:45:20|153.29|150.89|152.82|150.42|153.41|151.01|152.82|150.42|0
1651599930000|2022-05-03 17:45:30|152.7|150.3|152.52|150.12|152.7|150.3|152.47|150.07|0
1651599940000|2022-05-03 17:45:40|152.47|150.07|152.47|150.07|152.59|150.19|152.35|149.95|0
1651599950000|2022-05-03 17:45:50|152.82|150.42|152.7|150.3|152.82|150.42|152.64|150.24|0
1651599960000|2022-05-03 17:46:00|152.94|150.54|153.29|150.89|153.29|150.89|152.94|150.54|0
1651599970000|2022-05-03 17:46:10|153.41|151.01|152.94|150.54|153.41|151.01|152.94|150.54|0
1651599980000|2022-05-03 17:46:20|152.82|150.42|152.82|150.42|152.82|150.42|152.7|150.3|0
1651599990000|2022-05-03 17:46:30|152.94|150.54|153.41|151.01|153.52|151.12|152.94|150.54|0
1651600000000|2022-05-03 17:46:40|153.17|150.77|152.94|150.54|153.17|150.77|152.94|150.54|0
1651600010000|2022-05-03 17:46:50|153.05|150.65|153.05|150.65|153.17|150.77|153.05|150.65|0
1651600020000|2022-05-03 17:47:00|152.82|150.42|152.76|150.36|152.82|150.42|152.76|150.36|0
1651600030000|2022-05-03 17:47:10|152.7|150.3|152.29|149.89|152.7|150.3|152.23|149.83|0
1651600040000|2022-05-03 17:47:20|152.47|150.07|152.47|150.07|152.7|150.3|152.47|150.07|0
1651600050000|2022-05-03 17:47:30|152.23|149.83|152.23|149.83|152.58|150.18|152.23|149.83|0
1651600060000|2022-05-03 17:47:40|152.12|149.72|152.23|149.83|152.23|149.83|152.12|149.72|0
1651600070000|2022-05-03 17:47:50|152|149.6|151.53|149.13|152|149.6|151.53|149.13|0
1651600080000|2022-05-03 17:48:00|151.76|149.36|152.11|149.71|152.11|149.71|151.53|149.13|0
1651600090000|2022-05-03 17:48:10|151.82|149.42|151.41|149.01|151.82|149.42|151.41|149.01|0
1651600100000|2022-05-03 17:48:20|151.53|149.13|151.76|149.36|151.76|149.36|151.53|149.13|0
1651600110000|2022-05-03 17:48:30|151.59|149.19|151.65|149.25|151.76|149.36|151.59|149.19|0
1651600120000|2022-05-03 17:48:40|151.53|149.13|151.41|149.01|151.53|149.13|151.18|148.78|0
1651600130000|2022-05-03 17:48:50|151.06|148.66|150.83|148.43|151.06|148.66|150.83|148.43|0
1651600140000|2022-05-03 17:49:00|151.06|148.66|151.06|148.66|151.06|148.66|151.06|148.66|0
1651600150000|2022-05-03 17:49:10|151.18|148.78|150.95|148.55|151.3|148.9|150.95|148.55|0
1651600160000|2022-05-03 17:49:20|151.06|148.66|150.95|148.55|151.06|148.66|150.6|148.2|0
1651600170000|2022-05-03 17:49:30|150.77|148.37|151.41|149.01|151.41|149.01|150.77|148.37|0
1651600180000|2022-05-03 17:49:40|151.18|148.78|151.41|149.01|151.41|149.01|151.06|148.66|0
1651600190000|2022-05-03 17:49:50|151.53|149.13|151.18|148.78|151.53|149.13|151.18|148.78|0
1651600200000|2022-05-03 17:50:00|151.12|148.72|151.18|148.78|151.18|148.78|150.95|148.55|0
1651600210000|2022-05-03 17:50:10|151.23|148.83|151.06|148.66|151.23|148.83|150.83|148.43|0
1651600220000|2022-05-03 17:50:20|151.41|149.01|151.23|148.83|151.41|149.01|151.18|148.78|0
1651600230000|2022-05-03 17:50:30|151.41|149.01|151.35|148.95|151.41|149.01|151.29|148.89|0
1651600240000|2022-05-03 17:50:40|151.18|148.78|150.88|148.48|151.18|148.78|150.88|148.48|0
1651600250000|2022-05-03 17:50:50|150.6|148.2|150.25|147.85|150.6|148.2|150.13|147.73|0
1651600260000|2022-05-03 17:51:00|150.13|147.73|150.25|147.85|150.25|147.85|149.9|147.5|0
1651600270000|2022-05-03 17:51:10|149.78|147.38|150.01|147.61|150.01|147.61|149.67|147.27|0
1651600280000|2022-05-03 17:51:20|150.13|147.73|150.36|147.96|150.36|147.96|150.13|147.73|0
1651600290000|2022-05-03 17:51:30|150.6|148.2|150.6|148.2|150.6|148.2|150.36|147.96|0
1651600300000|2022-05-03 17:51:40|150.71|148.31|150.13|147.73|150.71|148.31|150.13|147.73|0
1651600310000|2022-05-03 17:51:50|150.01|147.61|150.01|147.61|150.25|147.85|150.01|147.61|0
1651600320000|2022-05-03 17:52:00|150.59|148.19|150.36|147.96|150.71|148.31|150.36|147.96|0
1651600330000|2022-05-03 17:52:10|150.01|147.61|149.43|147.03|150.01|147.61|149.43|147.03|0
1651600340000|2022-05-03 17:52:20|149.32|146.92|149.55|147.15|149.67|147.27|149.32|146.92|0
1651600350000|2022-05-03 17:52:30|149.78|147.38|150.19|147.79|150.19|147.79|149.78|147.38|0
1651600360000|2022-05-03 17:52:40|150.13|147.73|149.43|147.03|150.13|147.73|149.43|147.03|0
1651600370000|2022-05-03 17:52:50|149.55|147.15|149.78|147.38|149.9|147.5|149.55|147.15|0
1651600380000|2022-05-03 17:53:00|150.01|147.61|149.84|147.44|150.01|147.61|149.55|147.15|0
1651600390000|2022-05-03 17:53:10|150.13|147.73|149.78|147.38|150.13|147.73|149.67|147.27|0
1651600400000|2022-05-03 17:53:20|149.67|147.27|149.66|147.26|149.9|147.5|149.66|147.26|0
1651600410000|2022-05-03 17:53:30|149.43|147.03|149.43|147.03|149.66|147.26|149.43|147.03|0
1651600420000|2022-05-03 17:53:40|149.32|146.92|149.55|147.15|149.66|147.26|149.32|146.92|0
1651600430000|2022-05-03 17:53:50|149.26|146.86|149.32|146.92|149.32|146.92|149.09|146.69|0
1651600440000|2022-05-03 17:54:00|149.2|146.8|147.82|145.42|149.2|146.8|147.82|145.42|0
1651600450000|2022-05-03 17:54:10|148.28|145.88|148.62|146.22|148.62|146.22|148.16|145.76|0
1651600460000|2022-05-03 17:54:20|148.85|146.45|148.62|146.22|149.2|146.8|148.62|146.22|0
1651600470000|2022-05-03 17:54:30|148.85|146.45|148.62|146.22|148.91|146.51|148.62|146.22|0
1651600480000|2022-05-03 17:54:40|148.85|146.45|148.51|146.11|148.85|146.45|148.51|146.11|0
1651600490000|2022-05-03 17:54:50|148.45|146.05|149.09|146.69|149.09|146.69|148.45|146.05|0
1651600500000|2022-05-03 17:55:00|149.08|146.68|148.68|146.28|149.32|146.92|148.68|146.28|0
1651600510000|2022-05-03 17:55:10|148.74|146.34|149.32|146.92|149.43|147.03|148.74|146.34|0
1651600520000|2022-05-03 17:55:20|149.2|146.8|149.08|146.68|149.32|146.92|149.08|146.68|0
1651600530000|2022-05-03 17:55:30|148.97|146.57|148.62|146.22|148.97|146.57|148.62|146.22|0
1651600540000|2022-05-03 17:55:40|148.51|146.11|148.62|146.22|148.62|146.22|148.51|146.11|0
1651600550000|2022-05-03 17:55:50|148.51|146.11|148.62|146.22|148.85|146.45|148.39|145.99|0
1651600560000|2022-05-03 17:56:00|148.39|145.99|148.51|146.11|148.56|146.16|148.39|145.99|0
1651600570000|2022-05-03 17:56:10|148.33|145.93|148.39|145.99|148.39|145.99|148.28|145.88|0
1651600580000|2022-05-03 17:56:20|148.51|146.11|148.28|145.88|148.62|146.22|148.28|145.88|0
1651600590000|2022-05-03 17:56:30|148.22|145.82|148.16|145.76|148.22|145.82|148.05|145.65|0
1651600600000|2022-05-03 17:56:40|148.28|145.88|148.39|145.99|148.39|145.99|147.93|145.53|0
1651600610000|2022-05-03 17:56:50|148.16|145.76|148.05|145.65|148.16|145.76|148.05|145.65|0
1651600620000|2022-05-03 17:57:00|148.16|145.76|147.82|145.42|148.16|145.76|147.82|145.42|0
1651600630000|2022-05-03 17:57:10|147.7|145.3|147.59|145.19|147.93|145.53|147.59|145.19|0
1651600640000|2022-05-03 17:57:20|147.93|145.53|147.81|145.41|148.16|145.76|147.81|145.41|0
1651600650000|2022-05-03 17:57:30|147.7|145.3|148.22|145.82|148.22|145.82|147.7|145.3|0
1651600660000|2022-05-03 17:57:40|148.27|145.87|148.21|145.81|148.39|145.99|148.21|145.81|0
1651600670000|2022-05-03 17:57:50|148.39|145.99|149.2|146.8|149.2|146.8|148.27|145.87|0
1651600680000|2022-05-03 17:58:00|149.31|146.91|149.08|146.68|149.31|146.91|149.08|146.68|0
1651600690000|2022-05-03 17:58:10|149.02|146.62|148.85|146.45|149.08|146.68|148.74|146.34|0
1651600700000|2022-05-03 17:58:20|148.97|146.57|148.39|145.99|148.97|146.57|148.39|145.99|0
1651600710000|2022-05-03 17:58:30|148.74|146.34|148.79|146.39|148.79|146.39|148.74|146.34|0
1651600720000|2022-05-03 17:58:40|148.74|146.34|148.62|146.22|148.85|146.45|148.56|146.16|0
1651600730000|2022-05-03 17:58:50|148.74|146.34|148.5|146.1|148.74|146.34|148.5|146.1|0
1651600740000|2022-05-03 17:59:00|148.79|146.39|148.74|146.34|148.79|146.39|148.74|146.34|0
1651600750000|2022-05-03 17:59:10|148.85|146.45|148.73|146.33|148.97|146.57|148.73|146.33|0
1651600760000|2022-05-03 17:59:20|148.5|146.1|148.5|146.1|148.62|146.22|148.5|146.1|0
1651600770000|2022-05-03 17:59:30|148.62|146.22|148.62|146.22|148.73|146.33|148.5|146.1|0
1651600780000|2022-05-03 17:59:40|148.73|146.33|148.39|145.99|148.79|146.39|148.39|145.99|0
1651600790000|2022-05-03 17:59:50|148.5|146.1|148.73|146.33|148.85|146.45|148.5|146.1|0
1651600800000|2022-05-03 18:00:00|148.62|146.22|148.44|146.04|148.62|146.22|147.93|145.53|0
1651600810000|2022-05-03 18:00:10|148.39|145.99|148.39|145.99|148.62|146.22|148.39|145.99|0
1651600820000|2022-05-03 18:00:20|148.04|145.64|147.7|145.3|148.04|145.64|147.35|144.95|0
1651600830000|2022-05-03 18:00:30|147.93|145.53|147.81|145.41|147.93|145.53|147.58|145.18|0
1651600840000|2022-05-03 18:00:40|147.87|145.47|148.04|145.64|148.5|146.1|147.87|145.47|0
1651600850000|2022-05-03 18:00:50|148.1|145.7|147.93|145.53|148.1|145.7|147.81|145.41|0
1651600860000|2022-05-03 18:01:00|147.58|145.18|145.87|143.47|147.58|145.18|145.87|143.47|0
1651600870000|2022-05-03 18:01:10|145.98|143.58|146.09|143.69|146.09|143.69|145.98|143.58|0
1651600880000|2022-05-03 18:01:20|146.32|143.92|146.09|143.69|146.32|143.92|146.09|143.69|0
1651600890000|2022-05-03 18:01:30|146.21|143.81|146.09|143.69|146.21|143.81|145.64|143.24|0
1651600900000|2022-05-03 18:01:40|146.21|143.81|146.09|143.69|146.44|144.04|146.09|143.69|0
1651600910000|2022-05-03 18:01:50|145.86|143.46|145.98|143.58|146.21|143.81|145.86|143.46|0
1651600920000|2022-05-03 18:02:00|146.09|143.69|146.15|143.75|146.21|143.81|146.09|143.69|0
1651600930000|2022-05-03 18:02:10|146.09|143.69|146.15|143.75|146.15|143.75|145.98|143.58|0
1651600940000|2022-05-03 18:02:20|145.86|143.46|145.75|143.35|145.98|143.58|145.75|143.35|0
1651600950000|2022-05-03 18:02:30|145.98|143.58|145.01|142.61|145.98|143.58|144.95|142.55|0
1651600960000|2022-05-03 18:02:40|144.84|142.44|144.84|142.44|144.89|142.49|144.61|142.21|0
1651600970000|2022-05-03 18:02:50|145.07|142.67|145.18|142.78|145.18|142.78|145.07|142.67|0
1651600980000|2022-05-03 18:03:00|145.75|143.35|145.75|143.35|145.8|143.4|145.64|143.24|0
1651600990000|2022-05-03 18:03:10|145.86|143.46|146.21|143.81|146.21|143.81|145.86|143.46|0
1651601000000|2022-05-03 18:03:20|146.32|143.92|145.98|143.58|146.32|143.92|145.86|143.46|0
1651601010000|2022-05-03 18:03:30|146.32|143.92|145.75|143.35|146.32|143.92|145.75|143.35|0
1651601020000|2022-05-03 18:03:40|145.46|143.06|145.29|142.89|145.46|143.06|145.07|142.67|0
1651601030000|2022-05-03 18:03:50|145.07|142.67|144.95|142.55|145.07|142.67|144.84|142.44|0
1651601040000|2022-05-03 18:04:00|144.5|142.1|144.84|142.44|144.84|142.44|144.5|142.1|0
1651601050000|2022-05-03 18:04:10|144.72|142.32|144.72|142.32|144.72|142.32|144.72|142.32|0
1651601060000|2022-05-03 18:04:20|144.61|142.21|144.55|142.15|144.61|142.21|144.5|142.1|0
1651601070000|2022-05-03 18:04:30|144.5|142.1|145.29|142.89|145.29|142.89|144.5|142.1|0
1651601080000|2022-05-03 18:04:40|145.41|143.01|145.63|143.23|145.63|143.23|145.41|143.01|0
1651601090000|2022-05-03 18:04:50|145.41|143.01|144.84|142.44|145.41|143.01|144.84|142.44|0
1651601100000|2022-05-03 18:05:00|144.72|142.32|143.71|141.31|144.72|142.32|143.71|141.31|0
1651601110000|2022-05-03 18:05:10|143.82|141.42|144.27|141.87|144.27|141.87|143.82|141.42|0
1651601120000|2022-05-03 18:05:20|143.93|141.53|143.82|141.42|144.04|141.64|143.82|141.42|0
1651601130000|2022-05-03 18:05:30|143.87|141.47|144.04|141.64|144.04|141.64|143.87|141.47|0
1651601140000|2022-05-03 18:05:40|144.27|141.87|144.16|141.76|144.27|141.87|144.16|141.76|0
1651601150000|2022-05-03 18:05:50|144.04|141.64|143.82|141.42|144.16|141.76|143.82|141.42|0
1651601160000|2022-05-03 18:06:00|143.7|141.3|143.37|140.97|143.7|141.3|143.37|140.97|0
1651601170000|2022-05-03 18:06:10|143.14|140.74|143.03|140.63|143.25|140.85|143.03|140.63|0
1651601180000|2022-05-03 18:06:20|142.91|140.51|143.25|140.85|143.37|140.97|142.91|140.51|0
1651601190000|2022-05-03 18:06:30|143.37|140.97|143.14|140.74|143.37|140.97|143.03|140.63|0
1651601200000|2022-05-03 18:06:40|143.25|140.85|143.37|140.97|143.37|140.97|143.03|140.63|0
1651601210000|2022-05-03 18:06:50|143.14|140.74|143.14|140.74|143.25|140.85|143.14|140.74|0
1651601220000|2022-05-03 18:07:00|143.03|140.63|143.03|140.63|143.03|140.63|142.91|140.51|0
1651601230000|2022-05-03 18:07:10|143.14|140.74|143.14|140.74|143.14|140.74|142.91|140.51|0
1651601240000|2022-05-03 18:07:20|143.25|140.85|143.53|141.13|143.59|141.19|143.25|140.85|0
1651601250000|2022-05-03 18:07:30|143.93|141.53|144.04|141.64|144.04|141.64|143.82|141.42|0
1651601260000|2022-05-03 18:07:40|144.16|141.76|144.16|141.76|144.27|141.87|144.16|141.76|0
1651601270000|2022-05-03 18:07:50|144.27|141.87|144.16|141.76|144.38|141.98|144.16|141.76|0
1651601280000|2022-05-03 18:08:00|143.7|141.3|143.93|141.53|143.93|141.53|143.7|141.3|0
1651601290000|2022-05-03 18:08:10|144.16|141.76|144.15|141.75|144.38|141.98|144.15|141.75|0
1651601300000|2022-05-03 18:08:20|144.38|141.98|143.93|141.53|144.38|141.98|143.93|141.53|0
1651601310000|2022-05-03 18:08:30|143.82|141.42|143.14|140.74|143.82|141.42|143.14|140.74|0
1651601320000|2022-05-03 18:08:40|143.25|140.85|143.25|140.85|143.48|141.08|143.25|140.85|0
1651601330000|2022-05-03 18:08:50|143.48|141.08|144.04|141.64|144.04|141.64|143.48|141.08|0
1651601340000|2022-05-03 18:09:00|143.93|141.53|143.25|140.85|143.93|141.53|143.25|140.85|0
1651601350000|2022-05-03 18:09:10|143.36|140.96|143.36|140.96|143.48|141.08|143.36|140.96|0
1651601360000|2022-05-03 18:09:20|143.48|141.08|143.93|141.53|143.93|141.53|143.48|141.08|0
1651601370000|2022-05-03 18:09:30|143.87|141.47|144.15|141.75|144.27|141.87|143.87|141.47|0
1651601380000|2022-05-03 18:09:40|144.04|141.64|144.04|141.64|144.15|141.75|144.04|141.64|0
1651601390000|2022-05-03 18:09:50|144.15|141.75|144.04|141.64|144.27|141.87|144.04|141.64|0
1651601400000|2022-05-03 18:10:00|143.59|141.19|143.7|141.3|143.7|141.3|143.48|141.08|0
1651601410000|2022-05-03 18:10:10|143.81|141.41|144.15|141.75|144.15|141.75|143.76|141.36|0
1651601420000|2022-05-03 18:10:20|144.21|141.81|143.64|141.24|144.21|141.81|143.64|141.24|0
1651601430000|2022-05-03 18:10:30|143.59|141.19|143.64|141.24|143.7|141.3|143.47|141.07|0
1651601440000|2022-05-03 18:10:40|143.93|141.53|143.47|141.07|143.93|141.53|143.47|141.07|0
1651601450000|2022-05-03 18:10:50|143.25|140.85|143.59|141.19|143.59|141.19|143.25|140.85|0
1651601460000|2022-05-03 18:11:00|143.47|141.07|143.81|141.41|143.93|141.53|143.47|141.07|0
1651601470000|2022-05-03 18:11:10|143.47|141.07|143.36|140.96|143.47|141.07|143.25|140.85|0
1651601480000|2022-05-03 18:11:20|143.47|141.07|143.59|141.19|143.59|141.19|143.42|141.02|0
1651601490000|2022-05-03 18:11:30|143.7|141.3|143.75|141.35|143.81|141.41|143.7|141.3|0
1651601500000|2022-05-03 18:11:40|143.36|140.96|143.36|140.96|143.47|141.07|143.25|140.85|0
1651601510000|2022-05-03 18:11:50|143.25|140.85|143.02|140.62|143.25|140.85|143.02|140.62|0
1651601520000|2022-05-03 18:12:00|142.91|140.51|141.23|138.83|142.91|140.51|141.23|138.83|0
1651601530000|2022-05-03 18:12:10|141.9|139.5|141.73|139.33|141.9|139.5|141.39|138.99|0
1651601540000|2022-05-03 18:12:20|141.56|139.16|141.23|138.83|141.56|139.16|141.23|138.83|0
1651601550000|2022-05-03 18:12:30|141.56|139.16|141.56|139.16|141.67|139.27|141.45|139.05|0
1651601560000|2022-05-03 18:12:40|141.67|139.27|142.12|139.72|142.12|139.72|141.67|139.27|0
1651601570000|2022-05-03 18:12:50|142.01|139.61|141.56|139.16|142.01|139.61|141.56|139.16|0
1651601580000|2022-05-03 18:13:00|141.34|138.94|141.11|138.71|141.34|138.94|141.11|138.71|0
1651601590000|2022-05-03 18:13:10|141.23|138.83|141.23|138.83|141.34|138.94|141.23|138.83|0
1651601600000|2022-05-03 18:13:20|141.34|138.94|141.45|139.05|141.45|139.05|141.34|138.94|0
1651601610000|2022-05-03 18:13:30|141.34|138.94|141.45|139.05|141.45|139.05|140.33|137.93|0
1651601620000|2022-05-03 18:13:40|140.89|138.49|140.45|138.05|140.89|138.49|140.45|138.05|0
1651601630000|2022-05-03 18:13:50|140.67|138.27|140.45|138.05|140.67|138.27|140.45|138.05|0
1651601640000|2022-05-03 18:14:00|140.56|138.16|140.39|137.99|140.89|138.49|140.39|137.99|0
1651601650000|2022-05-03 18:14:10|140.45|138.05|140.56|138.16|140.56|138.16|140.44|138.04|0
1651601660000|2022-05-03 18:14:20|140.33|137.93|140.44|138.04|140.44|138.04|140.22|137.82|0
1651601670000|2022-05-03 18:14:30|140.78|138.38|140.56|138.16|140.89|138.49|140.56|138.16|0
1651601680000|2022-05-03 18:14:40|140.33|137.93|140.67|138.27|140.67|138.27|140.28|137.88|0
1651601690000|2022-05-03 18:14:50|140.44|138.04|140.44|138.04|140.44|138.04|140.11|137.71|0
1651601700000|2022-05-03 18:15:00|140.22|137.82|139.78|137.38|140.22|137.82|139.78|137.38|0
1651601710000|2022-05-03 18:15:10|139.44|137.04|139.94|137.54|139.94|137.54|139.44|137.04|0
1651601720000|2022-05-03 18:15:20|139.89|137.49|139.55|137.15|140|137.6|139.55|137.15|0
1651601730000|2022-05-03 18:15:30|139.67|137.27|139.44|137.04|139.67|137.27|139.44|137.04|0
1651601740000|2022-05-03 18:15:40|139.55|137.15|139.33|136.93|139.89|137.49|139.33|136.93|0
1651601750000|2022-05-03 18:15:50|139.44|137.04|139.22|136.82|139.55|137.15|139.22|136.82|0
1651601760000|2022-05-03 18:16:00|139.11|136.71|139|136.6|139.11|136.71|138.89|136.49|0
1651601770000|2022-05-03 18:16:10|138.78|136.38|138.89|136.49|139|136.6|138.78|136.38|0
1651601780000|2022-05-03 18:16:20|138.78|136.38|138.34|135.94|138.78|136.38|138.23|135.83|0
1651601790000|2022-05-03 18:16:30|138.23|135.83|138.45|136.05|138.45|136.05|138.23|135.83|0
1651601800000|2022-05-03 18:16:40|138.56|136.16|138.34|135.94|138.56|136.16|138.34|135.94|0
1651601810000|2022-05-03 18:16:50|138.45|136.05|138.23|135.83|138.45|136.05|138.12|135.72|0
1651601820000|2022-05-03 18:17:00|138.5|136.1|138.56|136.16|138.56|136.16|138.28|135.88|0
1651601830000|2022-05-03 18:17:10|138.78|136.38|139.11|136.71|139.11|136.71|138.78|136.38|0
1651601840000|2022-05-03 18:17:20|139|136.6|136.58|134.18|139.11|136.71|136.58|134.18|0
1651601850000|2022-05-03 18:17:30|139.51|137.11|139.51|137.11|139.84|137.44|139.51|137.11|0
1651601860000|2022-05-03 18:17:40|139.18|136.78|137.6|135.2|139.18|136.78|137.6|135.2|0
1651601870000|2022-05-03 18:17:50|137.49|135.09|138.12|135.72|138.34|135.94|137.49|135.09|0
1651601880000|2022-05-03 18:18:00|138.23|135.83|138.23|135.83|138.23|135.83|138.23|135.83|0
1651601890000|2022-05-03 18:18:10|138.7|136.3|139.03|136.63|139.03|136.63|138.59|136.19|0
1651601900000|2022-05-03 18:18:20|139.14|136.74|139.25|136.85|139.25|136.85|139.03|136.63|0
1651601910000|2022-05-03 18:18:30|139.2|136.8|139.37|136.97|139.37|136.97|139.2|136.8|0
1651601920000|2022-05-03 18:18:40|139.25|136.85|139.25|136.85|139.25|136.85|139.25|136.85|0
1651601930000|2022-05-03 18:18:50|139.37|136.97|139.14|136.74|139.37|136.97|139.03|136.63|0
1651601940000|2022-05-03 18:19:00|139.03|136.63|139.2|136.8|139.25|136.85|139.03|136.63|0
1651601950000|2022-05-03 18:19:10|139.14|136.74|138.81|136.41|139.2|136.8|138.81|136.41|0
1651601960000|2022-05-03 18:19:20|138.7|136.3|138.48|136.08|138.7|136.3|138.48|136.08|0
1651601970000|2022-05-03 18:19:30|138.37|135.97|138.26|135.86|138.37|135.97|137.93|135.53|0
1651601980000|2022-05-03 18:19:40|137.93|135.53|138.15|135.75|138.15|135.75|137.93|135.53|0
1651601990000|2022-05-03 18:19:50|138.04|135.64|138.59|136.19|138.59|136.19|138.04|135.64|0
1651602000000|2022-05-03 18:20:00|138.48|136.08|138.59|136.19|138.59|136.19|138.37|135.97|0
1651602010000|2022-05-03 18:20:10|138.37|135.97|137.93|135.53|138.37|135.97|137.93|135.53|0
1651602020000|2022-05-03 18:20:20|138.15|135.75|137.76|135.36|138.26|135.86|137.76|135.36|0
1651602030000|2022-05-03 18:20:30|137.82|135.42|137.71|135.31|137.82|135.42|137.71|135.31|0
1651602040000|2022-05-03 18:20:40|137.6|135.2|137.27|134.87|137.6|135.2|137.27|134.87|0
1651602050000|2022-05-03 18:20:50|137.05|134.65|137.16|134.76|137.27|134.87|136.94|134.54|0
1651602060000|2022-05-03 18:21:00|137.38|134.98|137.38|134.98|137.38|134.98|137.38|134.98|0
1651602070000|2022-05-03 18:21:10|137.49|135.09|137.38|134.98|137.49|135.09|137.38|134.98|0
1651602080000|2022-05-03 18:21:20|137.71|135.31|138.15|135.75|138.15|135.75|137.71|135.31|0
1651602090000|2022-05-03 18:21:30|137.93|135.53|137.49|135.09|137.93|135.53|137.49|135.09|0
1651602100000|2022-05-03 18:21:40|137.43|135.03|137.6|135.2|137.6|135.2|137.43|135.03|0
1651602110000|2022-05-03 18:21:50|137.38|134.98|137.54|135.14|137.54|135.14|137.32|134.92|0
1651602120000|2022-05-03 18:22:00|137.71|135.31|137.49|135.09|137.93|135.53|137.49|135.09|0
1651602130000|2022-05-03 18:22:10|137.82|135.42|138.04|135.64|138.04|135.64|137.82|135.42|0
1651602140000|2022-05-03 18:22:20|137.82|135.42|137.6|135.2|137.82|135.42|137.49|135.09|0
1651602150000|2022-05-03 18:22:30|137.93|135.53|137.6|135.2|137.93|135.53|137.6|135.2|0
1651602160000|2022-05-03 18:22:40|137.71|135.31|138.48|136.08|138.48|136.08|137.71|135.31|0
1651602170000|2022-05-03 18:22:50|138.81|136.41|138.92|136.52|138.92|136.52|138.81|136.41|0
1651602180000|2022-05-03 18:23:00|139.03|136.63|139.03|136.63|139.14|136.74|139.03|136.63|0
1651602190000|2022-05-03 18:23:10|138.92|136.52|138.81|136.41|138.92|136.52|138.59|136.19|0
1651602200000|2022-05-03 18:23:20|138.48|136.08|138.92|136.52|138.92|136.52|138.48|136.08|0
1651602210000|2022-05-03 18:23:30|139.14|136.74|138.92|136.52|139.14|136.74|138.92|136.52|0
1651602220000|2022-05-03 18:23:40|139.03|136.63|139.14|136.74|139.14|136.74|139.03|136.63|0
1651602230000|2022-05-03 18:23:50|138.92|136.52|138.59|136.19|138.92|136.52|138.59|136.19|0
1651602240000|2022-05-03 18:24:00|138.7|136.3|138.59|136.19|138.7|136.3|138.48|136.08|0
1651602250000|2022-05-03 18:24:10|138.81|136.41|138.64|136.24|139.03|136.63|138.64|136.24|0
1651602260000|2022-05-03 18:24:20|138.37|135.97|138.37|135.97|138.37|135.97|138.15|135.75|0
1651602270000|2022-05-03 18:24:30|138.2|135.8|138.75|136.35|138.75|136.35|138.2|135.8|0
1651602280000|2022-05-03 18:24:40|138.81|136.41|138.7|136.3|138.81|136.41|138.53|136.13|0
1651602290000|2022-05-03 18:24:50|138.59|136.19|138.48|136.08|138.59|136.19|138.48|136.08|0
1651602300000|2022-05-03 18:25:00|138.59|136.19|138.15|135.75|138.59|136.19|138.15|135.75|0
1651602310000|2022-05-03 18:25:10|138.04|135.64|138.7|136.3|138.7|136.3|138.04|135.64|0
1651602320000|2022-05-03 18:25:20|138.26|135.86|138.26|135.86|138.26|135.86|138.15|135.75|0
1651602330000|2022-05-03 18:25:30|138.59|136.19|138.15|135.75|138.59|136.19|138.09|135.69|0
1651602340000|2022-05-03 18:25:40|137.82|135.42|137.82|135.42|138.04|135.64|137.82|135.42|0
1651602350000|2022-05-03 18:25:50|137.93|135.53|137.92|135.52|137.93|135.53|137.92|135.52|0
1651602360000|2022-05-03 18:26:00|137.81|135.41|137.7|135.3|138.14|135.74|137.7|135.3|0
1651602370000|2022-05-03 18:26:10|137.81|135.41|137.81|135.41|137.81|135.41|137.7|135.3|0
1651602380000|2022-05-03 18:26:20|137.59|135.19|137.27|134.87|137.7|135.3|137.27|134.87|0
1651602390000|2022-05-03 18:26:30|137.38|134.98|137.48|135.08|137.48|135.08|137.38|134.98|0
1651602400000|2022-05-03 18:26:40|137.38|134.98|137.27|134.87|137.48|135.08|137.27|134.87|0
1651602410000|2022-05-03 18:26:50|137.48|135.08|137.48|135.08|137.48|135.08|137.27|134.87|0
1651602420000|2022-05-03 18:27:00|137.81|135.41|137.92|135.52|137.92|135.52|137.7|135.3|0
1651602430000|2022-05-03 18:27:10|137.98|135.58|137.92|135.52|137.98|135.58|137.81|135.41|0
1651602440000|2022-05-03 18:27:20|138.03|135.63|137.37|134.97|138.03|135.63|137.37|134.97|0
1651602450000|2022-05-03 18:27:30|137.48|135.08|137.26|134.86|137.48|135.08|137.16|134.76|0
1651602460000|2022-05-03 18:27:40|137.59|135.19|137.92|135.52|137.92|135.52|137.59|135.19|0
1651602470000|2022-05-03 18:27:50|138.03|135.63|138.03|135.63|138.03|135.63|137.81|135.41|0
1651602480000|2022-05-03 18:28:00|138.36|135.96|138.8|136.4|138.8|136.4|138.36|135.96|0
1651602490000|2022-05-03 18:28:10|138.69|136.29|138.36|135.96|138.8|136.4|138.36|135.96|0
1651602500000|2022-05-03 18:28:20|138.64|136.24|138.58|136.18|138.64|136.24|138.36|135.96|0
1651602510000|2022-05-03 18:28:30|138.36|135.96|138.25|135.85|138.58|136.18|138.25|135.85|0
1651602520000|2022-05-03 18:28:40|138.14|135.74|138.03|135.63|138.25|135.85|138.03|135.63|0
1651602530000|2022-05-03 18:28:50|137.81|135.41|137.92|135.52|138.03|135.63|137.81|135.41|0
1651602540000|2022-05-03 18:29:00|137.81|135.41|137.7|135.3|137.81|135.41|137.7|135.3|0
1651602550000|2022-05-03 18:29:10|137.81|135.41|137.26|134.86|137.81|135.41|137.26|134.86|0
1651602560000|2022-05-03 18:29:20|137.37|134.97|137.37|134.97|137.37|134.97|137.26|134.86|0
1651602570000|2022-05-03 18:29:30|137.7|135.3|137.86|135.46|137.92|135.52|137.7|135.3|0
1651602580000|2022-05-03 18:29:40|137.48|135.08|137.15|134.75|137.48|135.08|137.15|134.75|0
1651602590000|2022-05-03 18:29:50|137.04|134.64|136.93|134.53|137.04|134.64|136.93|134.53|0
1651602600000|2022-05-03 18:30:00|137.21|134.81|137.48|135.08|137.7|135.3|137.21|134.81|0
1651602610000|2022-05-03 18:30:10|137.37|134.97|137.37|134.97|137.59|135.19|137.37|134.97|0
1651602620000|2022-05-03 18:30:20|137.7|135.3|137.59|135.19|137.7|135.3|137.59|135.19|0
1651602630000|2022-05-03 18:30:30|137.48|135.08|137.81|135.41|137.81|135.41|137.48|135.08|0
1651602640000|2022-05-03 18:30:40|137.59|135.19|137.26|134.86|137.59|135.19|137.26|134.86|0
1651602650000|2022-05-03 18:30:50|137.53|135.13|137.7|135.3|137.7|135.3|137.48|135.08|0
1651602660000|2022-05-03 18:31:00|137.59|135.19|138.25|135.85|138.25|135.85|137.59|135.19|0
1651602670000|2022-05-03 18:31:10|138.47|136.07|138.58|136.18|138.58|136.18|138.41|136.01|0
1651602680000|2022-05-03 18:31:20|138.25|135.85|137.92|135.52|138.25|135.85|137.92|135.52|0
1651602690000|2022-05-03 18:31:30|138.08|135.68|138.03|135.63|138.08|135.68|137.92|135.52|0
1651602700000|2022-05-03 18:31:40|138.14|135.74|137.92|135.52|138.25|135.85|137.92|135.52|0
1651602710000|2022-05-03 18:31:50|137.81|135.41|138.14|135.74|138.14|135.74|137.81|135.41|0
1651602720000|2022-05-03 18:32:00|138.36|135.96|139.02|136.62|139.02|136.62|138.36|135.96|0
1651602730000|2022-05-03 18:32:10|139.24|136.84|139.46|137.06|139.46|137.06|139.13|136.73|0
1651602740000|2022-05-03 18:32:20|140.02|137.62|139.02|136.62|140.02|137.62|139.02|136.62|0
1651602750000|2022-05-03 18:32:30|138.8|136.4|139.13|136.73|139.13|136.73|138.8|136.4|0
1651602760000|2022-05-03 18:32:40|139.35|136.95|139.57|137.17|139.69|137.29|139.35|136.95|0
1651602770000|2022-05-03 18:32:50|139.69|137.29|139.69|137.29|139.69|137.29|139.69|137.29|0
1651602780000|2022-05-03 18:33:00|139.8|137.4|139.35|136.95|139.8|137.4|139.24|136.84|0
1651602790000|2022-05-03 18:33:10|139.57|137.17|139.57|137.17|139.69|137.29|139.52|137.12|0
1651602800000|2022-05-03 18:33:20|139.46|137.06|139.46|137.06|139.8|137.4|139.46|137.06|0
1651602810000|2022-05-03 18:33:30|139.24|136.84|138.8|136.4|139.24|136.84|138.8|136.4|0
1651602820000|2022-05-03 18:33:40|138.91|136.51|138.58|136.18|138.91|136.51|138.58|136.18|0
1651602830000|2022-05-03 18:33:50|138.52|136.12|139.13|136.73|139.13|136.73|138.52|136.12|0
1651602840000|2022-05-03 18:34:00|138.91|136.51|138.91|136.51|138.91|136.51|138.58|136.18|0
1651602850000|2022-05-03 18:34:10|138.85|136.45|139.13|136.73|139.24|136.84|138.85|136.45|0
1651602860000|2022-05-03 18:34:20|139.57|137.17|139.41|137.01|139.8|137.4|139.41|137.01|0
1651602870000|2022-05-03 18:34:30|139.57|137.17|139.8|137.4|139.91|137.51|139.57|137.17|0
1651602880000|2022-05-03 18:34:40|139.79|137.39|139.91|137.51|140.02|137.62|139.79|137.39|0
1651602890000|2022-05-03 18:34:50|140.46|138.06|140.91|138.51|140.91|138.51|140.46|138.06|0
1651602900000|2022-05-03 18:35:00|140.57|138.17|140.57|138.17|140.68|138.28|140.57|138.17|0
1651602910000|2022-05-03 18:35:10|141.24|138.84|141.58|139.18|141.58|139.18|141.24|138.84|0
1651602920000|2022-05-03 18:35:20|141.69|139.29|141.8|139.4|142.25|139.85|141.69|139.29|0
1651602930000|2022-05-03 18:35:30|142.02|139.62|141.69|139.29|142.02|139.62|141.69|139.29|0
1651602940000|2022-05-03 18:35:40|141.8|139.4|142.14|139.74|142.14|139.74|141.8|139.4|0
1651602950000|2022-05-03 18:35:50|142.02|139.62|142.19|139.79|142.25|139.85|142.02|139.62|0
1651602960000|2022-05-03 18:36:00|142.36|139.96|144.05|141.65|144.05|141.65|142.36|139.96|0
1651602970000|2022-05-03 18:36:10|143.94|141.54|143.71|141.31|143.94|141.54|143.71|141.31|0
1651602980000|2022-05-03 18:36:20|143.37|140.97|143.15|140.75|143.37|140.97|143.15|140.75|0
1651602990000|2022-05-03 18:36:30|143.26|140.86|143.15|140.75|143.37|140.97|143.15|140.75|0
1651603000000|2022-05-03 18:36:40|143.48|141.08|143.26|140.86|143.48|141.08|143.15|140.75|0
1651603010000|2022-05-03 18:36:50|143.15|140.75|143.15|140.75|143.15|140.75|142.92|140.52|0
1651603020000|2022-05-03 18:37:00|143.26|140.86|143.93|141.53|143.93|141.53|143.26|140.86|0
1651603030000|2022-05-03 18:37:10|143.76|141.36|143.48|141.08|143.82|141.42|143.48|141.08|0
1651603040000|2022-05-03 18:37:20|143.6|141.2|143.88|141.48|143.93|141.53|143.6|141.2|0
1651603050000|2022-05-03 18:37:30|143.37|140.97|143.71|141.31|143.71|141.31|143.37|140.97|0
1651603060000|2022-05-03 18:37:40|143.37|140.97|143.71|141.31|143.71|141.31|143.37|140.97|0
1651603070000|2022-05-03 18:37:50|143.48|141.08|143.48|141.08|143.71|141.31|143.48|141.08|0
1651603080000|2022-05-03 18:38:00|143.26|140.86|143.48|141.08|143.59|141.19|143.26|140.86|0
1651603090000|2022-05-03 18:38:10|143.71|141.31|143.48|141.08|143.71|141.31|143.48|141.08|0
1651603100000|2022-05-03 18:38:20|143.14|140.74|142.92|140.52|143.14|140.74|142.81|140.41|0
1651603110000|2022-05-03 18:38:30|142.81|140.41|142.81|140.41|142.81|140.41|142.69|140.29|0
1651603120000|2022-05-03 18:38:40|142.69|140.29|141.51|139.11|142.69|140.29|141.51|139.11|0
1651603130000|2022-05-03 18:38:50|141.46|139.06|141.46|139.06|141.57|139.17|141.46|139.06|0
1651603140000|2022-05-03 18:39:00|141.24|138.84|140.18|137.78|141.24|138.84|140.18|137.78|0
1651603150000|2022-05-03 18:39:10|139.68|137.28|139.57|137.17|139.79|137.39|139.24|136.84|0
1651603160000|2022-05-03 18:39:20|139.13|136.73|138.46|136.06|139.24|136.84|138.24|135.84|0
1651603170000|2022-05-03 18:39:30|138.68|136.28|138.35|135.95|138.68|136.28|138.13|135.73|0
1651603180000|2022-05-03 18:39:40|138.46|136.06|138.35|135.95|138.46|136.06|138.08|135.68|0
1651603190000|2022-05-03 18:39:50|138.57|136.17|138.24|135.84|138.57|136.17|138.24|135.84|0
1651603200000|2022-05-03 18:40:00|138.35|135.95|137.42|135.02|138.57|136.17|137.42|135.02|0
1651603210000|2022-05-03 18:40:10|136.49|134.09|135.94|133.54|136.49|134.09|135.94|133.54|0
1651603220000|2022-05-03 18:40:20|136|133.6|135.83|133.43|136.05|133.65|135.67|133.27|0
1651603230000|2022-05-03 18:40:30|135.4|133|135.83|133.43|135.83|133.43|135.4|133|0
1651603240000|2022-05-03 18:40:40|135.51|133.11|135.83|133.43|136.16|133.76|135.51|133.11|0
1651603250000|2022-05-03 18:40:50|135.4|133|135.51|133.11|135.72|133.32|135.4|133|0
1651603260000|2022-05-03 18:41:00|135.45|133.05|135.51|133.11|135.72|133.32|135.45|133.05|0
1651603270000|2022-05-03 18:41:10|135.4|133|134.86|132.46|135.4|133|134.69|132.29|0
1651603280000|2022-05-03 18:41:20|135.07|132.67|134.96|132.56|135.62|133.22|134.96|132.56|0
1651603290000|2022-05-03 18:41:30|135.07|132.67|134.85|132.45|135.07|132.67|134.85|132.45|0
1651603300000|2022-05-03 18:41:40|134.96|132.56|134.96|132.56|134.96|132.56|134.96|132.56|0
1651603310000|2022-05-03 18:41:50|135.18|132.78|134.64|132.24|135.18|132.78|134.64|132.24|0
1651603320000|2022-05-03 18:42:00|134.75|132.35|134.75|132.35|134.85|132.45|134.64|132.24|0
1651603330000|2022-05-03 18:42:10|135.01|132.61|134.85|132.45|135.01|132.61|134.85|132.45|0
1651603340000|2022-05-03 18:42:20|135.07|132.67|135.29|132.89|135.29|132.89|135.07|132.67|0
1651603350000|2022-05-03 18:42:30|135.18|132.78|134.96|132.56|135.18|132.78|134.85|132.45|0
1651603360000|2022-05-03 18:42:40|134.75|132.35|134.58|132.18|134.75|132.35|134.53|132.13|0
1651603370000|2022-05-03 18:42:50|134.31|131.91|133.77|131.37|134.31|131.91|133.77|131.37|0
1651603380000|2022-05-03 18:43:00|133.66|131.26|133.88|131.48|133.88|131.48|133.66|131.26|0
1651603390000|2022-05-03 18:43:10|134.1|131.7|134.64|132.24|134.64|132.24|134.1|131.7|0
1651603400000|2022-05-03 18:43:20|134.75|132.35|135.18|132.78|135.18|132.78|134.75|132.35|0
1651603410000|2022-05-03 18:43:30|135.07|132.67|135.29|132.89|135.29|132.89|135.01|132.61|0
1651603420000|2022-05-03 18:43:40|135.56|133.16|135.07|132.67|135.56|133.16|135.07|132.67|0
1651603430000|2022-05-03 18:43:50|135.12|132.72|135.61|133.21|135.61|133.21|135.12|132.72|0
1651603440000|2022-05-03 18:44:00|135.4|133|135.94|133.54|135.94|133.54|135.4|133|0
1651603450000|2022-05-03 18:44:10|136.38|133.98|139.12|136.72|139.12|136.72|136.38|133.98|0
1651603460000|2022-05-03 18:44:20|138.79|136.39|138.02|135.62|138.79|136.39|138.02|135.62|0
1651603470000|2022-05-03 18:44:30|138.13|135.73|138.46|136.06|138.46|136.06|138.02|135.62|0
1651603480000|2022-05-03 18:44:40|138.68|136.28|141.01|138.61|141.01|138.61|138.68|136.28|0
1651603490000|2022-05-03 18:44:50|140.4|138|139.56|137.16|140.68|138.28|139.56|137.16|0
1651603500000|2022-05-03 18:45:00|139.9|137.5|140.9|138.5|140.9|138.5|139.79|137.39|0
1651603510000|2022-05-03 18:45:10|140.56|138.16|140.56|138.16|140.56|138.16|140.34|137.94|0
1651603520000|2022-05-03 18:45:20|140.23|137.83|140.12|137.72|140.34|137.94|140.12|137.72|0
1651603530000|2022-05-03 18:45:30|139.62|137.22|139.01|136.61|139.79|137.39|139.01|136.61|0
1651603540000|2022-05-03 18:45:40|138.9|136.5|139.01|136.61|139.01|136.61|138.68|136.28|0
1651603550000|2022-05-03 18:45:50|138.84|136.44|139.01|136.61|139.23|136.83|138.79|136.39|0
1651603560000|2022-05-03 18:46:00|138.68|136.28|138.57|136.17|138.68|136.28|138.57|136.17|0
1651603570000|2022-05-03 18:46:10|138.79|136.39|138.02|135.62|138.79|136.39|138.02|135.62|0
1651603580000|2022-05-03 18:46:20|136.7|134.3|136.81|134.41|137.03|134.63|136.7|134.3|0
1651603590000|2022-05-03 18:46:30|136.21|133.81|136.7|134.3|136.7|134.3|136.21|133.81|0
1651603600000|2022-05-03 18:46:40|135.72|133.32|135.5|133.1|135.83|133.43|135.5|133.1|0
1651603610000|2022-05-03 18:46:50|135.39|132.99|136.48|134.08|136.48|134.08|135.39|132.99|0
1651603620000|2022-05-03 18:47:00|137.91|135.51|138.35|135.95|139.45|137.05|137.91|135.51|0
1651603630000|2022-05-03 18:47:10|137.74|135.34|137.8|135.4|137.8|135.4|137.58|135.18|0
1651603640000|2022-05-03 18:47:20|137.47|135.07|138.13|135.73|138.13|135.73|137.47|135.07|0
1651603650000|2022-05-03 18:47:30|138.46|136.06|138.35|135.95|138.68|136.28|138.24|135.84|0
1651603660000|2022-05-03 18:47:40|138.79|136.39|139.01|136.61|139.01|136.61|138.79|136.39|0
1651603670000|2022-05-03 18:47:50|139.12|136.72|139.12|136.72|139.12|136.72|138.9|136.5|0
1651603680000|2022-05-03 18:48:00|139.67|137.27|140.78|138.38|140.9|138.5|139.67|137.27|0
1651603690000|2022-05-03 18:48:10|140.34|137.94|140.39|137.99|141.01|138.61|140.34|137.94|0
1651603700000|2022-05-03 18:48:20|140.34|137.94|140.23|137.83|140.45|138.05|140.23|137.83|0
1651603710000|2022-05-03 18:48:30|140.56|138.16|140.56|138.16|140.56|138.16|140.23|137.83|0
1651603720000|2022-05-03 18:48:40|140.67|138.27|140.45|138.05|140.9|138.5|140.45|138.05|0
1651603730000|2022-05-03 18:48:50|140.23|137.83|139.56|137.16|140.23|137.83|139.56|137.16|0
1651603740000|2022-05-03 18:49:00|140.12|137.72|140.34|137.94|140.34|137.94|140.12|137.72|0
1651603750000|2022-05-03 18:49:10|140.56|138.16|140.89|138.49|140.89|138.49|140.56|138.16|0
1651603760000|2022-05-03 18:49:20|141.23|138.83|141.12|138.72|141.23|138.83|141.12|138.72|0
1651603770000|2022-05-03 18:49:30|141.9|139.5|141.12|138.72|141.9|139.5|141.12|138.72|0
1651603780000|2022-05-03 18:49:40|141.17|138.77|140.78|138.38|141.17|138.77|140.67|138.27|0
1651603790000|2022-05-03 18:49:50|141.01|138.61|141.12|138.72|141.12|138.72|140.95|138.55|0
1651603800000|2022-05-03 18:50:00|141.23|138.83|140.34|137.94|141.23|138.83|140.23|137.83|0
1651603810000|2022-05-03 18:50:10|141.12|138.72|141.01|138.61|141.23|138.83|141.01|138.61|0
1651603820000|2022-05-03 18:50:20|140.78|138.38|140.78|138.38|141.12|138.72|140.67|138.27|0
1651603830000|2022-05-03 18:50:30|141|138.6|141.67|139.27|141.67|139.27|141|138.6|0
1651603840000|2022-05-03 18:50:40|141.56|139.16|142.29|139.89|142.29|139.89|141.56|139.16|0
1651603850000|2022-05-03 18:50:50|142.91|140.51|141.45|139.05|142.91|140.51|141.45|139.05|0
1651603860000|2022-05-03 18:51:00|141.79|139.39|142.57|140.17|142.57|140.17|141.79|139.39|0
1651603870000|2022-05-03 18:51:10|142.8|140.4|142.68|140.28|143.02|140.62|142.68|140.28|0
1651603880000|2022-05-03 18:51:20|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1651603890000|2022-05-03 18:51:30|142.8|140.4|142.57|140.17|142.91|140.51|142.57|140.17|0
1651603900000|2022-05-03 18:51:40|142.62|140.22|142.57|140.17|142.74|140.34|142.46|140.06|0
1651603910000|2022-05-03 18:51:50|142.8|140.4|142.68|140.28|142.91|140.51|142.68|140.28|0
1651603920000|2022-05-03 18:52:00|142.91|140.51|144.83|142.43|144.83|142.43|142.91|140.51|0
1651603930000|2022-05-03 18:52:10|144.71|142.31|145.39|142.99|145.51|143.11|144.71|142.31|0
1651603940000|2022-05-03 18:52:20|145.17|142.77|144.83|142.43|145.17|142.77|144.83|142.43|0
1651603950000|2022-05-03 18:52:30|144.65|142.25|144.71|142.31|145.28|142.88|144.65|142.25|0
1651603960000|2022-05-03 18:52:40|144.37|141.97|144.49|142.09|144.71|142.31|144.37|141.97|0
1651603970000|2022-05-03 18:52:50|144.37|141.97|144.09|141.69|144.54|142.14|144.09|141.69|0
1651603980000|2022-05-03 18:53:00|143.92|141.52|144.03|141.63|144.03|141.63|143.58|141.18|0
1651603990000|2022-05-03 18:53:10|144.26|141.86|144.2|141.8|144.26|141.86|144.15|141.75|0
1651604000000|2022-05-03 18:53:20|143.69|141.29|143.47|141.07|143.69|141.29|143.36|140.96|0
1651604010000|2022-05-03 18:53:30|143.36|140.96|142.91|140.51|143.36|140.96|142.91|140.51|0
1651604020000|2022-05-03 18:53:40|143.13|140.73|143.58|141.18|143.58|141.18|143.13|140.73|0
1651604030000|2022-05-03 18:53:50|143.41|141.01|143.47|141.07|143.69|141.29|143.36|140.96|0
1651604040000|2022-05-03 18:54:00|143.36|140.96|143.58|141.18|143.81|141.41|143.36|140.96|0
1651604050000|2022-05-03 18:54:10|143.81|141.41|144.03|141.63|144.03|141.63|143.69|141.29|0
1651604060000|2022-05-03 18:54:20|144.26|141.86|144.15|141.75|144.37|141.97|144.15|141.75|0
1651604070000|2022-05-03 18:54:30|144.2|141.8|143.92|141.52|144.2|141.8|143.92|141.52|0
1651604080000|2022-05-03 18:54:40|144.03|141.63|143.24|140.84|144.03|141.63|143.24|140.84|0
1651604090000|2022-05-03 18:54:50|143.02|140.62|143.47|141.07|143.58|141.18|143.02|140.62|0
1651604100000|2022-05-03 18:55:00|143.36|140.96|143.41|141.01|143.58|141.18|143.24|140.84|0
1651604110000|2022-05-03 18:55:10|143.36|140.96|142.68|140.28|143.36|140.96|142.34|139.94|0
1651604120000|2022-05-03 18:55:20|143.24|140.84|143.24|140.84|143.24|140.84|143.13|140.73|0
1651604130000|2022-05-03 18:55:30|142.73|140.33|143.35|140.95|143.35|140.95|142.73|140.33|0
1651604140000|2022-05-03 18:55:40|143.47|141.07|143.35|140.95|143.47|141.07|143.24|140.84|0
1651604150000|2022-05-03 18:55:50|143.69|141.29|144.99|142.59|144.99|142.59|143.69|141.29|0
1651604160000|2022-05-03 18:56:00|144.6|142.2|145.16|142.76|145.16|142.76|144.6|142.2|0
1651604170000|2022-05-03 18:56:10|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1651604180000|2022-05-03 18:56:20|144.94|142.54|145.28|142.88|145.28|142.88|144.94|142.54|0
1651604190000|2022-05-03 18:56:30|145.22|142.82|144.94|142.54|145.22|142.82|144.71|142.31|0
1651604200000|2022-05-03 18:56:40|144.48|142.08|145.5|143.1|145.5|143.1|144.48|142.08|0
1651604210000|2022-05-03 18:56:50|145.96|143.56|145.85|143.45|146.64|144.24|145.85|143.45|0
1651604220000|2022-05-03 18:57:00|146.07|143.67|146.01|143.61|146.07|143.67|145.96|143.56|0
1651604230000|2022-05-03 18:57:10|145.96|143.56|145.39|142.99|145.96|143.56|144.94|142.54|0
1651604240000|2022-05-03 18:57:20|145.5|143.1|145.85|143.45|145.96|143.56|145.5|143.1|0
1651604250000|2022-05-03 18:57:30|145.73|143.33|145.22|142.82|145.73|143.33|145.22|142.82|0
1651604260000|2022-05-03 18:57:40|144.94|142.54|145.16|142.76|145.28|142.88|144.94|142.54|0
1651604270000|2022-05-03 18:57:50|145.28|142.88|145.28|142.88|145.28|142.88|144.94|142.54|0
1651604280000|2022-05-03 18:58:00|145.5|143.1|144.82|142.42|145.5|143.1|144.82|142.42|0
1651604290000|2022-05-03 18:58:10|144.94|142.54|145.39|142.99|145.39|142.99|144.94|142.54|0
1651604300000|2022-05-03 18:58:20|145.62|143.22|145.5|143.1|145.84|143.44|145.5|143.1|0
1651604310000|2022-05-03 18:58:30|145.62|143.22|145.28|142.88|145.62|143.22|145.16|142.76|0
1651604320000|2022-05-03 18:58:40|145.5|143.1|145.5|143.1|145.73|143.33|145.44|143.04|0
1651604330000|2022-05-03 18:58:50|145.73|143.33|145.84|143.44|145.84|143.44|145.67|143.27|0
1651604340000|2022-05-03 18:59:00|146.53|144.13|146.99|144.59|146.99|144.59|146.53|144.13|0
1651604350000|2022-05-03 18:59:10|146.64|144.24|147.33|144.93|147.33|144.93|146.64|144.24|0
1651604360000|2022-05-03 18:59:20|147.67|145.27|148.13|145.73|148.13|145.73|147.67|145.27|0
1651604370000|2022-05-03 18:59:30|148.02|145.62|147.73|145.33|148.02|145.62|147.73|145.33|0
1651604380000|2022-05-03 18:59:40|148.02|145.62|148.13|145.73|148.59|146.19|148.02|145.62|0
1651604390000|2022-05-03 18:59:50|148.48|146.08|147.79|145.39|148.48|146.08|147.79|145.39|0
1651604400000|2022-05-03 19:00:00|148.48|146.08|147.79|145.39|148.48|146.08|147.79|145.39|0
1651604410000|2022-05-03 19:00:10|147.73|145.33|148.02|145.62|148.59|146.19|147.73|145.33|0
1651604420000|2022-05-03 19:00:20|148.13|145.73|147.79|145.39|148.13|145.73|147.33|144.93|0
1651604430000|2022-05-03 19:00:30|148.02|145.62|147.67|145.27|148.25|145.85|147.67|145.27|0
1651604440000|2022-05-03 19:00:40|147.33|144.93|147.44|145.04|147.79|145.39|147.33|144.93|0
1651604450000|2022-05-03 19:00:50|147.38|144.98|147.79|145.39|147.79|145.39|147.38|144.98|0
1651604460000|2022-05-03 19:01:00|148.02|145.62|148.36|145.96|148.36|145.96|148.02|145.62|0
1651604470000|2022-05-03 19:01:10|148.48|146.08|148.13|145.73|148.48|146.08|148.02|145.62|0
1651604480000|2022-05-03 19:01:20|148.02|145.62|148.25|145.85|148.25|145.85|148.02|145.62|0
1651604490000|2022-05-03 19:01:30|148.36|145.96|148.25|145.85|148.48|146.08|148.25|145.85|0
1651604500000|2022-05-03 19:01:40|148.02|145.62|148.07|145.67|148.07|145.67|147.79|145.39|0
1651604510000|2022-05-03 19:01:50|148.25|145.85|147.9|145.5|148.25|145.85|147.79|145.39|0
1651604520000|2022-05-03 19:02:00|148.02|145.62|146.53|144.13|148.02|145.62|146.53|144.13|0
1651604530000|2022-05-03 19:02:10|146.41|144.01|147.33|144.93|147.33|144.93|146.41|144.01|0
1651604540000|2022-05-03 19:02:20|147.21|144.81|146.87|144.47|147.21|144.81|146.64|144.24|0
1651604550000|2022-05-03 19:02:30|146.64|144.24|146.64|144.24|146.98|144.58|146.64|144.24|0
1651604560000|2022-05-03 19:02:40|146.18|143.78|146.3|143.9|146.53|144.13|146.18|143.78|0
1651604570000|2022-05-03 19:02:50|146.18|143.78|146.41|144.01|146.41|144.01|146.07|143.67|0
1651604580000|2022-05-03 19:03:00|146.87|144.47|147.67|145.27|147.67|145.27|146.75|144.35|0
1651604590000|2022-05-03 19:03:10|147.79|145.39|147.44|145.04|147.79|145.39|147.33|144.93|0
1651604600000|2022-05-03 19:03:20|147.1|144.7|146.87|144.47|147.1|144.7|146.87|144.47|0
1651604610000|2022-05-03 19:03:30|147.21|144.81|147.33|144.93|147.56|145.16|147.21|144.81|0
1651604620000|2022-05-03 19:03:40|147.56|145.16|147.1|144.7|147.56|145.16|147.1|144.7|0
1651604630000|2022-05-03 19:03:50|146.92|144.52|147.21|144.81|147.21|144.81|146.87|144.47|0
1651604640000|2022-05-03 19:04:00|147.61|145.21|147.72|145.32|147.72|145.32|147.44|145.04|0
1651604650000|2022-05-03 19:04:10|147.55|145.15|147.9|145.5|148.01|145.61|147.55|145.15|0
1651604660000|2022-05-03 19:04:20|148.01|145.61|148.01|145.61|148.36|145.96|148.01|145.61|0
1651604670000|2022-05-03 19:04:30|147.9|145.5|147.61|145.21|148.13|145.73|147.61|145.21|0
1651604680000|2022-05-03 19:04:40|147.32|144.92|147.1|144.7|147.32|144.92|147.1|144.7|0
1651604690000|2022-05-03 19:04:50|146.64|144.24|146.52|144.12|146.64|144.24|146.52|144.12|0
1651604700000|2022-05-03 19:05:00|146.41|144.01|147.62|145.22|147.62|145.22|146.07|143.67|0
1651604710000|2022-05-03 19:05:10|147.85|145.45|146.34|143.94|147.85|145.45|146.34|143.94|0
1651604720000|2022-05-03 19:05:20|146.57|144.17|146.57|144.17|147.14|144.74|146.57|144.17|0
1651604730000|2022-05-03 19:05:30|146.68|144.28|146.68|144.28|146.8|144.4|146.57|144.17|0
1651604740000|2022-05-03 19:05:40|146.91|144.51|147.25|144.85|147.25|144.85|146.91|144.51|0
1651604750000|2022-05-03 19:05:50|146.91|144.51|146.91|144.51|147.14|144.74|146.91|144.51|0
1651604760000|2022-05-03 19:06:00|146.68|144.28|147.37|144.97|147.37|144.97|146.34|143.94|0
1651604770000|2022-05-03 19:06:10|147.6|145.2|147.94|145.54|147.94|145.54|147.6|145.2|0
1651604780000|2022-05-03 19:06:20|147.6|145.2|148.11|145.71|148.11|145.71|147.6|145.2|0
1651604790000|2022-05-03 19:06:30|148.06|145.66|149.44|147.04|149.44|147.04|148.06|145.66|0
1651604800000|2022-05-03 19:06:40|149.56|147.16|149.21|146.81|149.56|147.16|149.21|146.81|0
1651604810000|2022-05-03 19:06:50|148.98|146.58|148.4|146|148.98|146.58|148.29|145.89|0
1651604820000|2022-05-03 19:07:00|148.29|145.89|148.8|146.4|149.09|146.69|148.29|145.89|0
1651604830000|2022-05-03 19:07:10|148.63|146.23|148.61|146.21|148.63|146.23|148.26|145.86|0
1651604840000|2022-05-03 19:07:20|148.72|146.32|148.61|146.21|148.72|146.32|148.55|146.15|0
1651604850000|2022-05-03 19:07:30|148.95|146.55|149.3|146.9|149.3|146.9|148.95|146.55|0
1651604860000|2022-05-03 19:07:40|149.19|146.79|149.3|146.9|149.3|146.9|149.19|146.79|0
1651604870000|2022-05-03 19:07:50|149.36|146.96|150.11|147.71|150.11|147.71|149.36|146.96|0
1651604880000|2022-05-03 19:08:00|149.88|147.48|149.88|147.48|150|147.6|149.65|147.25|0
1651604890000|2022-05-03 19:08:10|149.76|147.36|149.65|147.25|149.88|147.48|149.65|147.25|0
1651604900000|2022-05-03 19:08:20|150|147.6|150.11|147.71|150.11|147.71|149.88|147.48|0
1651604910000|2022-05-03 19:08:30|150|147.6|150.11|147.71|150.11|147.71|150|147.6|0
1651604920000|2022-05-03 19:08:40|150.17|147.77|149.76|147.36|150.17|147.77|149.76|147.36|0
1651604930000|2022-05-03 19:08:50|149.88|147.48|150.11|147.71|150.23|147.83|149.88|147.48|0
1651604940000|2022-05-03 19:09:00|149.88|147.48|149.88|147.48|149.88|147.48|149.76|147.36|0
1651604950000|2022-05-03 19:09:10|150|147.6|148.84|146.44|150|147.6|148.84|146.44|0
1651604960000|2022-05-03 19:09:20|148.95|146.55|148.14|145.74|148.95|146.55|148.14|145.74|0
1651604970000|2022-05-03 19:09:30|148.03|145.63|149.24|146.84|149.3|146.9|148.03|145.63|0
1651604980000|2022-05-03 19:09:40|148.72|146.32|148.95|146.55|149.18|146.78|148.72|146.32|0
1651604990000|2022-05-03 19:09:50|148.72|146.32|148.61|146.21|148.72|146.32|148.61|146.21|0
1651605000000|2022-05-03 19:10:00|149.18|146.78|149.07|146.67|149.18|146.78|148.95|146.55|0
1651605010000|2022-05-03 19:10:10|148.95|146.55|149.88|147.48|149.88|147.48|148.95|146.55|0
1651605020000|2022-05-03 19:10:20|149.53|147.13|149.53|147.13|149.53|147.13|149.41|147.01|0
1651605030000|2022-05-03 19:10:30|149.3|146.9|147.91|145.51|149.3|146.9|147.91|145.51|0
1651605040000|2022-05-03 19:10:40|148.84|146.44|148.89|146.49|149.07|146.67|148.84|146.44|0
1651605050000|2022-05-03 19:10:50|149.07|146.67|148.72|146.32|149.07|146.67|148.72|146.32|0
1651605060000|2022-05-03 19:11:00|149.3|146.9|148.95|146.55|149.41|147.01|148.95|146.55|0
1651605070000|2022-05-03 19:11:10|148.66|146.26|149.3|146.9|149.3|146.9|148.66|146.26|0
1651605080000|2022-05-03 19:11:20|149.01|146.61|149.07|146.67|149.18|146.78|148.95|146.55|0
1651605090000|2022-05-03 19:11:30|149.53|147.13|148.95|146.55|149.53|147.13|148.95|146.55|0
1651605100000|2022-05-03 19:11:40|148.72|146.32|148.72|146.32|148.77|146.37|148.72|146.32|0
1651605110000|2022-05-03 19:11:50|148.95|146.55|149.3|146.9|149.3|146.9|148.95|146.55|0
1651605120000|2022-05-03 19:12:00|149.41|147.01|150.05|147.65|150.05|147.65|149.41|147.01|0
1651605130000|2022-05-03 19:12:10|149.88|147.48|149.88|147.48|150.05|147.65|149.88|147.48|0
1651605140000|2022-05-03 19:12:20|149.76|147.36|149.88|147.48|150.16|147.76|149.76|147.36|0
1651605150000|2022-05-03 19:12:30|149.76|147.36|149.88|147.48|149.88|147.48|149.76|147.36|0
1651605160000|2022-05-03 19:12:40|148.95|146.55|149.3|146.9|149.64|147.24|148.95|146.55|0
1651605170000|2022-05-03 19:12:50|149.07|146.67|149.18|146.78|149.18|146.78|148.83|146.43|0
1651605180000|2022-05-03 19:13:00|149.53|147.13|149.76|147.36|149.99|147.59|149.41|147.01|0
1651605190000|2022-05-03 19:13:10|149.53|147.13|149.88|147.48|149.88|147.48|149.3|146.9|0
1651605200000|2022-05-03 19:13:20|150.11|147.71|150.02|147.62|150.22|147.82|150.02|147.62|0
1651605210000|2022-05-03 19:13:30|149.74|147.34|149.74|147.34|149.97|147.57|149.74|147.34|0
1651605220000|2022-05-03 19:13:40|149.62|147.22|149.27|146.87|149.79|147.39|149.27|146.87|0
1651605230000|2022-05-03 19:13:50|148.69|146.29|149.04|146.64|149.16|146.76|148.69|146.29|0
1651605240000|2022-05-03 19:14:00|148.81|146.41|148.75|146.35|149.16|146.76|148.75|146.35|0
1651605250000|2022-05-03 19:14:10|148.46|146.06|148.23|145.83|148.46|146.06|148.23|145.83|0
1651605260000|2022-05-03 19:14:20|148.58|146.18|148.35|145.95|148.58|146.18|148.29|145.89|0
1651605270000|2022-05-03 19:14:30|148.12|145.72|148.58|146.18|148.58|146.18|148|145.6|0
1651605280000|2022-05-03 19:14:40|148.81|146.41|148.69|146.29|148.81|146.41|148.58|146.18|0
1651605290000|2022-05-03 19:14:50|149.04|146.64|149.04|146.64|149.04|146.64|148.92|146.52|0
1651605300000|2022-05-03 19:15:00|148.92|146.52|149.27|146.87|149.5|147.1|148.92|146.52|0
1651605310000|2022-05-03 19:15:10|149.04|146.64|148.58|146.18|149.04|146.64|148.58|146.18|0
1651605320000|2022-05-03 19:15:20|148.81|146.41|148.69|146.29|148.81|146.41|148.35|145.95|0
1651605330000|2022-05-03 19:15:30|149.04|146.64|148.46|146.06|149.04|146.64|148.46|146.06|0
1651605340000|2022-05-03 19:15:40|148.58|146.18|147.77|145.37|148.58|146.18|147.54|145.14|0
1651605350000|2022-05-03 19:15:50|147.54|145.14|147.42|145.02|147.54|145.14|147.19|144.79|0
1651605360000|2022-05-03 19:16:00|147.54|145.14|148|145.6|148|145.6|147.54|145.14|0
1651605370000|2022-05-03 19:16:10|148.81|146.41|148.11|145.71|148.81|146.41|148.11|145.71|0
1651605380000|2022-05-03 19:16:20|148.23|145.83|148.23|145.83|148.23|145.83|147.88|145.48|0
1651605390000|2022-05-03 19:16:30|148.11|145.71|148|145.6|148.11|145.71|147.65|145.25|0
1651605400000|2022-05-03 19:16:40|147.54|145.14|147.19|144.79|147.54|145.14|147.08|144.68|0
1651605410000|2022-05-03 19:16:50|147.42|145.02|147.88|145.48|147.88|145.48|147.42|145.02|0
1651605420000|2022-05-03 19:17:00|148.11|145.71|148.57|146.17|148.57|146.17|148.11|145.71|0
1651605430000|2022-05-03 19:17:10|148.34|145.94|147.54|145.14|148.34|145.94|147.54|145.14|0
1651605440000|2022-05-03 19:17:20|147.42|145.02|147.42|145.02|147.42|145.02|147.42|145.02|0
1651605450000|2022-05-03 19:17:30|147.54|145.14|147.19|144.79|147.54|145.14|147.08|144.68|0
1651605460000|2022-05-03 19:17:40|147.77|145.37|147.54|145.14|147.77|145.37|147.54|145.14|0
1651605470000|2022-05-03 19:17:50|147.48|145.08|148|145.6|148|145.6|147.48|145.08|0
1651605480000|2022-05-03 19:18:00|147.65|145.25|147.77|145.37|147.77|145.37|147.65|145.25|0
1651605490000|2022-05-03 19:18:10|147.54|145.14|147.19|144.79|147.54|145.14|147.19|144.79|0
1651605500000|2022-05-03 19:18:20|147.08|144.68|146.96|144.56|147.08|144.68|146.85|144.45|0
1651605510000|2022-05-03 19:18:30|146.85|144.45|146.56|144.16|146.85|144.45|146.16|143.76|0
1651605520000|2022-05-03 19:18:40|146.16|143.76|146.16|143.76|146.16|143.76|146.04|143.64|0
1651605530000|2022-05-03 19:18:50|145.93|143.53|145.36|142.96|145.93|143.53|145.36|142.96|0
1651605540000|2022-05-03 19:19:00|145.93|143.53|145.7|143.3|145.93|143.53|145.7|143.3|0
1651605550000|2022-05-03 19:19:10|145.02|142.62|144.45|142.05|145.02|142.62|144.45|142.05|0
1651605560000|2022-05-03 19:19:20|144.68|142.28|144.9|142.5|145.3|142.9|144.68|142.28|0
1651605570000|2022-05-03 19:19:30|144.79|142.39|145.02|142.62|145.02|142.62|144.45|142.05|0
1651605580000|2022-05-03 19:19:40|144.79|142.39|145.24|142.84|145.3|142.9|144.79|142.39|0
1651605590000|2022-05-03 19:19:50|144.79|142.39|144.79|142.39|145.02|142.62|144.68|142.28|0
1651605600000|2022-05-03 19:20:00|144.68|142.28|145.02|142.62|145.36|142.96|144.68|142.28|0
1651605610000|2022-05-03 19:20:10|144.9|142.5|144.11|141.71|144.9|142.5|144.11|141.71|0
1651605620000|2022-05-03 19:20:20|143.88|141.48|144.33|141.93|144.33|141.93|143.88|141.48|0
1651605630000|2022-05-03 19:20:30|145.02|142.62|145.13|142.73|145.13|142.73|145.02|142.62|0
1651605640000|2022-05-03 19:20:40|145.24|142.84|145.59|143.19|145.59|143.19|145.24|142.84|0
1651605650000|2022-05-03 19:20:50|145.47|143.07|146.96|144.56|146.96|144.56|145.47|143.07|0
1651605660000|2022-05-03 19:21:00|147.65|145.25|148.46|146.06|148.46|146.06|147.65|145.25|0
1651605670000|2022-05-03 19:21:10|148.34|145.94|147.53|145.13|148.34|145.94|147.53|145.13|0
1651605680000|2022-05-03 19:21:20|146.84|144.44|146.73|144.33|146.96|144.56|146.73|144.33|0
1651605690000|2022-05-03 19:21:30|147.3|144.9|147.01|144.61|147.3|144.9|147.01|144.61|0
1651605700000|2022-05-03 19:21:40|147.07|144.67|147.42|145.02|147.65|145.25|147.07|144.67|0
1651605710000|2022-05-03 19:21:50|147.3|144.9|147.19|144.79|147.3|144.9|146.96|144.56|0
1651605720000|2022-05-03 19:22:00|147.3|144.9|146.38|143.98|147.3|144.9|146.38|143.98|0
1651605730000|2022-05-03 19:22:10|145.58|143.18|145.98|143.58|145.98|143.58|145.53|143.13|0
1651605740000|2022-05-03 19:22:20|146.16|143.76|146.96|144.56|146.96|144.56|146.16|143.76|0
1651605750000|2022-05-03 19:22:30|146.84|144.44|146.27|143.87|146.84|144.44|146.27|143.87|0
1651605760000|2022-05-03 19:22:40|146.04|143.64|146.16|143.76|146.5|144.1|146.04|143.64|0
1651605770000|2022-05-03 19:22:50|146.84|144.44|147.07|144.67|147.07|144.67|146.84|144.44|0
1651605780000|2022-05-03 19:23:00|146.96|144.56|146.78|144.38|147.13|144.73|146.73|144.33|0
1651605790000|2022-05-03 19:23:10|146.55|144.15|146.15|143.75|146.55|144.15|146.15|143.75|0
1651605800000|2022-05-03 19:23:20|145.7|143.3|145.24|142.84|145.7|143.3|145.13|142.73|0
1651605810000|2022-05-03 19:23:30|144.79|142.39|144.56|142.16|144.79|142.39|144.44|142.04|0
1651605820000|2022-05-03 19:23:40|144.1|141.7|143.99|141.59|144.44|142.04|143.99|141.59|0
1651605830000|2022-05-03 19:23:50|144.1|141.7|142.8|140.4|144.1|141.7|142.75|140.35|0
1651605840000|2022-05-03 19:24:00|142.52|140.12|140.84|138.44|142.52|140.12|140.84|138.44|0
1651605850000|2022-05-03 19:24:10|141.4|139|141.17|138.77|141.62|139.22|141.17|138.77|0
1651605860000|2022-05-03 19:24:20|141.4|139|142.41|140.01|142.52|140.12|141.4|139|0
1651605870000|2022-05-03 19:24:30|142.52|140.12|142.86|140.46|142.86|140.46|142.41|140.01|0
1651605880000|2022-05-03 19:24:40|142.75|140.35|143.54|141.14|143.54|141.14|142.75|140.35|0
1651605890000|2022-05-03 19:24:50|143.65|141.25|144.1|141.7|144.1|141.7|143.65|141.25|0
1651605900000|2022-05-03 19:25:00|143.65|141.25|143.2|140.8|143.65|141.25|143.2|140.8|0
1651605910000|2022-05-03 19:25:10|142.86|140.46|142.75|140.35|142.97|140.57|142.75|140.35|0
1651605920000|2022-05-03 19:25:20|142.07|139.67|142.3|139.9|142.3|139.9|142.07|139.67|0
1651605930000|2022-05-03 19:25:30|142.63|140.23|142.52|140.12|142.69|140.29|142.3|139.9|0
1651605940000|2022-05-03 19:25:40|142.18|139.78|142.8|140.4|142.8|140.4|142.18|139.78|0
1651605950000|2022-05-03 19:25:50|142.75|140.35|143.31|140.91|143.31|140.91|142.75|140.35|0
1651605960000|2022-05-03 19:26:00|142.97|140.57|142.75|140.35|142.97|140.57|142.69|140.29|0
1651605970000|2022-05-03 19:26:10|142.3|139.9|142.07|139.67|142.3|139.9|142.07|139.67|0
1651605980000|2022-05-03 19:26:20|141.96|139.56|142.41|140.01|142.41|140.01|141.96|139.56|0
1651605990000|2022-05-03 19:26:30|142.29|139.89|142.18|139.78|142.97|140.57|142.18|139.78|0
1651606000000|2022-05-03 19:26:40|142.52|140.12|142.75|140.35|142.75|140.35|142.52|140.12|0
1651606010000|2022-05-03 19:26:50|142.86|140.46|142.57|140.17|142.86|140.46|142.52|140.12|0
1651606020000|2022-05-03 19:27:00|142.86|140.46|144.78|142.38|144.78|142.38|142.86|140.46|0
1651606030000|2022-05-03 19:27:10|144.9|142.5|144.16|141.76|144.9|142.5|144.1|141.7|0
1651606040000|2022-05-03 19:27:20|144.44|142.04|143.87|141.47|144.44|142.04|143.76|141.36|0
1651606050000|2022-05-03 19:27:30|144.33|141.93|144.44|142.04|144.56|142.16|144.33|141.93|0
1651606060000|2022-05-03 19:27:40|144.56|142.16|144.1|141.7|144.56|142.16|144.1|141.7|0
1651606070000|2022-05-03 19:27:50|144.5|142.1|144.44|142.04|144.5|142.1|144.27|141.87|0
1651606080000|2022-05-03 19:28:00|145.18|142.78|145.24|142.84|145.24|142.84|145.12|142.72|0
1651606090000|2022-05-03 19:28:10|145.35|142.95|144.67|142.27|145.35|142.95|144.67|142.27|0
1651606100000|2022-05-03 19:28:20|144.21|141.81|144.44|142.04|144.44|142.04|144.21|141.81|0
1651606110000|2022-05-03 19:28:30|143.76|141.36|143.31|140.91|143.76|141.36|143.08|140.68|0
1651606120000|2022-05-03 19:28:40|143.19|140.79|143.08|140.68|143.19|140.79|142.63|140.23|0
1651606130000|2022-05-03 19:28:50|143.31|140.91|143.31|140.91|143.53|141.13|143.02|140.62|0
1651606140000|2022-05-03 19:29:00|143.19|140.79|143.53|141.13|143.53|141.13|143.19|140.79|0
1651606150000|2022-05-03 19:29:10|143.42|141.02|142.52|140.12|143.42|141.02|142.52|140.12|0
1651606160000|2022-05-03 19:29:20|142.74|140.34|143.19|140.79|143.19|140.79|142.74|140.34|0
1651606170000|2022-05-03 19:29:30|143.08|140.68|143.76|141.36|143.76|141.36|142.97|140.57|0
1651606180000|2022-05-03 19:29:40|144.1|141.7|144.21|141.81|144.21|141.81|143.99|141.59|0
1651606190000|2022-05-03 19:29:50|143.99|141.59|143.99|141.59|143.99|141.59|143.53|141.13|0
1651606200000|2022-05-03 19:30:00|143.53|141.13|143.76|141.36|144.21|141.81|143.53|141.13|0
1651606210000|2022-05-03 19:30:10|143.65|141.25|143.87|141.47|143.87|141.47|143.65|141.25|0
1651606220000|2022-05-03 19:30:20|144.21|141.81|144.44|142.04|144.44|142.04|144.21|141.81|0
1651606230000|2022-05-03 19:30:30|143.99|141.59|144.44|142.04|144.44|142.04|143.99|141.59|0
1651606240000|2022-05-03 19:30:40|144.33|141.93|144.33|141.93|144.44|142.04|144.1|141.7|0
1651606250000|2022-05-03 19:30:50|144.44|142.04|145.01|142.61|145.01|142.61|144.44|142.04|0
1651606260000|2022-05-03 19:31:00|145.12|142.72|145.18|142.78|145.18|142.78|144.78|142.38|0
1651606270000|2022-05-03 19:31:10|145.81|143.41|145.01|142.61|145.92|143.52|145.01|142.61|0
1651606280000|2022-05-03 19:31:20|145.12|142.72|145.46|143.06|145.46|143.06|145.12|142.72|0
1651606290000|2022-05-03 19:31:30|145.12|142.72|144.67|142.27|145.12|142.72|144.67|142.27|0
1651606300000|2022-05-03 19:31:40|144.95|142.55|144.21|141.81|145.12|142.72|144.21|141.81|0
1651606310000|2022-05-03 19:31:50|144.44|142.04|144.44|142.04|144.44|142.04|144.1|141.7|0
1651606320000|2022-05-03 19:32:00|144.32|141.92|143.42|141.02|144.67|142.27|143.42|141.02|0
1651606330000|2022-05-03 19:32:10|143.19|140.79|142.63|140.23|143.19|140.79|142.63|140.23|0
1651606340000|2022-05-03 19:32:20|142.85|140.45|142.85|140.45|142.97|140.57|142.63|140.23|0
1651606350000|2022-05-03 19:32:30|143.7|141.3|143.3|140.9|143.7|141.3|143.19|140.79|0
1651606360000|2022-05-03 19:32:40|143.53|141.13|143.3|140.9|143.53|141.13|143.19|140.79|0
1651606370000|2022-05-03 19:32:50|143.42|141.02|142.85|140.45|143.42|141.02|142.85|140.45|0
1651606380000|2022-05-03 19:33:00|142.63|140.23|141.84|139.44|142.63|140.23|141.84|139.44|0
1651606390000|2022-05-03 19:33:10|142.06|139.66|143.19|140.79|143.19|140.79|141.95|139.55|0
1651606400000|2022-05-03 19:33:20|143.42|141.02|143.42|141.02|143.64|141.24|143.42|141.02|0
1651606410000|2022-05-03 19:33:30|143.08|140.68|143.19|140.79|143.19|140.79|142.85|140.45|0
1651606420000|2022-05-03 19:33:40|143.3|140.9|143.64|141.24|143.76|141.36|143.3|140.9|0
1651606430000|2022-05-03 19:33:50|143.98|141.58|144.89|142.49|144.89|142.49|143.98|141.58|0
1651606440000|2022-05-03 19:34:00|144.78|142.38|145.57|143.17|145.57|143.17|144.78|142.38|0
1651606450000|2022-05-03 19:34:10|145.23|142.83|145.35|142.95|145.35|142.95|144.89|142.49|0
1651606460000|2022-05-03 19:34:20|145.23|142.83|146.83|144.43|146.83|144.43|145.23|142.83|0
1651606470000|2022-05-03 19:34:30|146.6|144.2|145.86|143.46|146.6|144.2|145.8|143.4|0
1651606480000|2022-05-03 19:34:40|145.69|143.29|145.57|143.17|145.92|143.52|145.57|143.17|0
1651606490000|2022-05-03 19:34:50|145.69|143.29|145.8|143.4|145.8|143.4|145.57|143.17|0
1651606500000|2022-05-03 19:35:00|146.03|143.63|145.57|143.17|146.03|143.63|145.35|142.95|0
1651606510000|2022-05-03 19:35:10|145.8|143.4|146.26|143.86|146.37|143.97|145.57|143.17|0
1651606520000|2022-05-03 19:35:20|146.03|143.63|145.57|143.17|146.26|143.86|145.57|143.17|0
1651606530000|2022-05-03 19:35:30|145.46|143.06|145.35|142.95|145.46|143.06|145.35|142.95|0
1651606540000|2022-05-03 19:35:40|145.12|142.72|145|142.6|145.12|142.72|145|142.6|0
1651606550000|2022-05-03 19:35:50|144.66|142.26|143.98|141.58|144.66|142.26|143.98|141.58|0
1651606560000|2022-05-03 19:36:00|144.04|141.64|142.06|139.66|144.04|141.64|142.06|139.66|0
1651606570000|2022-05-03 19:36:10|141.28|138.88|141.72|139.32|141.72|139.32|140.83|138.43|0
1651606580000|2022-05-03 19:36:20|141.84|139.44|141.11|138.71|141.84|139.44|141.11|138.71|0
1651606590000|2022-05-03 19:36:30|140.94|138.54|141.5|139.1|141.5|139.1|140.94|138.54|0
1651606600000|2022-05-03 19:36:40|141.61|139.21|141.5|139.1|141.72|139.32|141.16|138.76|0
1651606610000|2022-05-03 19:36:50|141.55|139.15|142.29|139.89|142.62|140.22|141.5|139.1|0
1651606620000|2022-05-03 19:37:00|142.17|139.77|141.95|139.55|142.17|139.77|141.5|139.1|0
1651606630000|2022-05-03 19:37:10|141.61|139.21|141.84|139.44|141.84|139.44|141.5|139.1|0
1651606640000|2022-05-03 19:37:20|141.61|139.21|142.17|139.77|142.17|139.77|141.61|139.21|0
1651606650000|2022-05-03 19:37:30|142.06|139.66|142.06|139.66|142.29|139.89|142.06|139.66|0
1651606660000|2022-05-03 19:37:40|142.17|139.77|141.95|139.55|142.17|139.77|141.95|139.55|0
1651606670000|2022-05-03 19:37:50|141.72|139.32|141.61|139.21|142.06|139.66|141.61|139.21|0
1651606680000|2022-05-03 19:38:00|141.84|139.44|141.44|139.04|141.84|139.44|141.05|138.65|0
1651606690000|2022-05-03 19:38:10|141.84|139.44|142.4|140|142.4|140|141.84|139.44|0
1651606700000|2022-05-03 19:38:20|142.29|139.89|142.11|139.71|142.29|139.89|141.84|139.44|0
1651606710000|2022-05-03 19:38:30|141.72|139.32|141.33|138.93|141.72|139.32|141.33|138.93|0
1651606720000|2022-05-03 19:38:40|141.72|139.32|142.4|140|142.4|140|141.39|138.99|0
1651606730000|2022-05-03 19:38:50|142.62|140.22|141.95|139.55|142.62|140.22|141.95|139.55|0
1651606740000|2022-05-03 19:39:00|142.11|139.71|140.59|138.19|142.17|139.77|140.59|138.19|0
1651606750000|2022-05-03 19:39:10|140.25|137.85|138.8|136.4|140.25|137.85|138.8|136.4|0
1651606760000|2022-05-03 19:39:20|138.3|135.9|138.58|136.18|138.69|136.29|138.3|135.9|0
1651606770000|2022-05-03 19:39:30|138.8|136.4|139.91|137.51|139.91|137.51|138.8|136.4|0
1651606780000|2022-05-03 19:39:40|140.14|137.74|139.69|137.29|140.36|137.96|139.69|137.29|0
1651606790000|2022-05-03 19:39:50|139.74|137.34|139.58|137.18|140.03|137.63|139.58|137.18|0
1651606800000|2022-05-03 19:40:00|139.13|136.73|137.91|135.51|139.13|136.73|137.91|135.51|0
1651606810000|2022-05-03 19:40:10|138.74|136.34|138.8|136.4|138.8|136.4|138.69|136.29|0
1651606820000|2022-05-03 19:40:20|138.46|136.06|138.57|136.17|138.57|136.17|138.35|135.95|0
1651606830000|2022-05-03 19:40:30|138.35|135.95|138.24|135.84|138.35|135.95|138.13|135.73|0
1651606840000|2022-05-03 19:40:40|137.91|135.51|138.02|135.62|138.02|135.62|137.8|135.4|0
1651606850000|2022-05-03 19:40:50|137.58|135.18|136.58|134.18|137.58|135.18|136.58|134.18|0
1651606860000|2022-05-03 19:41:00|136.8|134.4|136.47|134.07|136.8|134.4|136.36|133.96|0
1651606870000|2022-05-03 19:41:10|136.91|134.51|136.25|133.85|136.91|134.51|136.25|133.85|0
1651606880000|2022-05-03 19:41:20|136.36|133.96|136.52|134.12|136.91|134.51|136.36|133.96|0
1651606890000|2022-05-03 19:41:30|136.58|134.18|136.58|134.18|136.75|134.35|136.14|133.74|0
1651606900000|2022-05-03 19:41:40|136.36|133.96|136.58|134.18|136.58|134.18|136.36|133.96|0
1651606910000|2022-05-03 19:41:50|136.36|133.96|136.91|134.51|136.91|134.51|136.03|133.63|0
1651606920000|2022-05-03 19:42:00|136.69|134.29|136.47|134.07|136.69|134.29|136.47|134.07|0
1651606930000|2022-05-03 19:42:10|136.58|134.18|137.02|134.62|137.02|134.62|136.52|134.12|0
1651606940000|2022-05-03 19:42:20|137.13|134.73|136.03|133.63|137.13|134.73|136.03|133.63|0
1651606950000|2022-05-03 19:42:30|135.7|133.3|135.37|132.97|135.7|133.3|135.15|132.75|0
1651606960000|2022-05-03 19:42:40|135.48|133.08|135.81|133.41|136.25|133.85|135.48|133.08|0
1651606970000|2022-05-03 19:42:50|136.14|133.74|135.7|133.3|136.14|133.74|135.7|133.3|0
1651606980000|2022-05-03 19:43:00|135.59|133.19|135.48|133.08|135.75|133.35|135.48|133.08|0
1651606990000|2022-05-03 19:43:10|135.59|133.19|135.04|132.64|135.7|133.3|135.04|132.64|0
1651607000000|2022-05-03 19:43:20|135.59|133.19|135.81|133.41|135.81|133.41|135.59|133.19|0
1651607010000|2022-05-03 19:43:30|135.92|133.52|135.7|133.3|135.92|133.52|135.37|132.97|0
1651607020000|2022-05-03 19:43:40|135.81|133.41|135.26|132.86|135.81|133.41|135.26|132.86|0
1651607030000|2022-05-03 19:43:50|135.37|132.97|136.03|133.63|136.03|133.63|135.37|132.97|0
1651607040000|2022-05-03 19:44:00|135.37|132.97|135.26|132.86|135.81|133.41|135.26|132.86|0
1651607050000|2022-05-03 19:44:10|135.04|132.64|132.2|129.8|135.04|132.64|132.2|129.8|0
1651607060000|2022-05-03 19:44:20|134.39|131.99|135.15|132.75|135.15|132.75|134.39|131.99|0
1651607070000|2022-05-03 19:44:30|135.04|132.64|134.82|132.42|135.26|132.86|134.82|132.42|0
1651607080000|2022-05-03 19:44:40|135.15|132.75|134.93|132.53|135.15|132.75|134.93|132.53|0
1651607090000|2022-05-03 19:44:50|135.7|133.3|136.47|134.07|136.47|134.07|135.7|133.3|0
1651607100000|2022-05-03 19:45:00|135.81|133.41|135.7|133.3|135.81|133.41|135.37|132.97|0
1651607110000|2022-05-03 19:45:10|135.26|132.86|134.39|131.99|135.37|132.97|134.39|131.99|0
1651607120000|2022-05-03 19:45:20|134.5|132.1|134.99|132.59|134.99|132.59|134.5|132.1|0
1651607130000|2022-05-03 19:45:30|135.15|132.75|135.15|132.75|135.7|133.3|135.04|132.64|0
1651607140000|2022-05-03 19:45:40|134.93|132.53|135.81|133.41|135.81|133.41|134.93|132.53|0
1651607150000|2022-05-03 19:45:50|135.92|133.52|135.81|133.41|135.92|133.52|135.81|133.41|0
1651607160000|2022-05-03 19:46:00|135.31|132.91|135.37|132.97|136.14|133.74|135.31|132.91|0
1651607170000|2022-05-03 19:46:10|135.7|133.3|136.36|133.96|136.36|133.96|135.7|133.3|0
1651607180000|2022-05-03 19:46:20|136.91|134.51|136.36|133.96|137.02|134.62|136.36|133.96|0
1651607190000|2022-05-03 19:46:30|136.58|134.18|136.69|134.29|136.91|134.51|136.58|134.18|0
1651607200000|2022-05-03 19:46:40|136.74|134.34|136.69|134.29|137.13|134.73|136.58|134.18|0
1651607210000|2022-05-03 19:46:50|136.58|134.18|137.13|134.73|137.13|134.73|136.58|134.18|0
1651607220000|2022-05-03 19:47:00|136.91|134.51|138.35|135.95|138.35|135.95|136.91|134.51|0
1651607230000|2022-05-03 19:47:10|138.13|135.73|138.01|135.61|138.13|135.73|137.73|135.33|0
1651607240000|2022-05-03 19:47:20|138.12|135.72|138.9|136.5|138.9|136.5|138.12|135.72|0
1651607250000|2022-05-03 19:47:30|138.79|136.39|139.35|136.95|139.35|136.95|138.68|136.28|0
1651607260000|2022-05-03 19:47:40|139.46|137.06|139.13|136.73|139.46|137.06|139.13|136.73|0
1651607270000|2022-05-03 19:47:50|139.24|136.84|138.51|136.11|139.24|136.84|138.35|135.95|0
1651607280000|2022-05-03 19:48:00|138.46|136.06|139.35|136.95|139.35|136.95|138.46|136.06|0
1651607290000|2022-05-03 19:48:10|139.01|136.61|139.46|137.06|139.46|137.06|139.01|136.61|0
1651607300000|2022-05-03 19:48:20|139.68|137.28|139.79|137.39|139.79|137.39|139.57|137.17|0
1651607310000|2022-05-03 19:48:30|140.02|137.62|139.29|136.89|140.02|137.62|139.29|136.89|0
1651607320000|2022-05-03 19:48:40|139.46|137.06|139.46|137.06|139.68|137.28|139.46|137.06|0
1651607330000|2022-05-03 19:48:50|139.57|137.17|139.68|137.28|139.91|137.51|139.57|137.17|0
1651607340000|2022-05-03 19:49:00|139.57|137.17|139.79|137.39|139.91|137.51|139.57|137.17|0
1651607350000|2022-05-03 19:49:10|139.68|137.28|139.24|136.84|139.79|137.39|139.24|136.84|0
1651607360000|2022-05-03 19:49:20|139.35|136.95|139.57|137.17|139.57|137.17|139.35|136.95|0
1651607370000|2022-05-03 19:49:30|139.24|136.84|139.46|137.06|139.79|137.39|139.24|136.84|0
1651607380000|2022-05-03 19:49:40|139.57|137.17|139.24|136.84|139.79|137.39|139.24|136.84|0
1651607390000|2022-05-03 19:49:50|139.12|136.72|137.46|135.06|139.12|136.72|137.46|135.06|0
1651607400000|2022-05-03 19:50:00|137.68|135.28|137.07|134.67|137.68|135.28|137.07|134.67|0
1651607410000|2022-05-03 19:50:10|137.13|134.73|135.91|133.51|137.13|134.73|135.91|133.51|0
1651607420000|2022-05-03 19:50:20|135.48|133.08|135.26|132.86|135.48|133.08|134.82|132.42|0
1651607430000|2022-05-03 19:50:30|135.59|133.19|135.15|132.75|136.24|133.84|135.15|132.75|0
1651607440000|2022-05-03 19:50:40|135.37|132.97|136.02|133.62|136.02|133.62|135.37|132.97|0
1651607450000|2022-05-03 19:50:50|136.35|133.95|138.01|135.61|138.01|135.61|136.35|133.95|0
1651607460000|2022-05-03 19:51:00|137.79|135.39|137.35|134.95|138.12|135.72|137.35|134.95|0
1651607470000|2022-05-03 19:51:10|136.79|134.39|135.8|133.4|136.79|134.39|135.8|133.4|0
1651607480000|2022-05-03 19:51:20|136.13|133.73|137.79|135.39|137.79|135.39|136.13|133.73|0
1651607490000|2022-05-03 19:51:30|138.9|136.5|140.02|137.62|140.02|137.62|138.9|136.5|0
1651607500000|2022-05-03 19:51:40|139.23|136.83|138.9|136.5|139.46|137.06|138.9|136.5|0
1651607510000|2022-05-03 19:51:50|138.68|136.28|138.12|135.72|138.68|136.28|138.12|135.72|0
1651607520000|2022-05-03 19:52:00|138.29|135.89|138.84|136.44|138.84|136.44|138.29|135.89|0
1651607530000|2022-05-03 19:52:10|139.12|136.72|139.4|137|139.4|137|139.12|136.72|0
1651607540000|2022-05-03 19:52:20|139.57|137.17|140.4|138|140.58|138.18|139.57|137.17|0
1651607550000|2022-05-03 19:52:30|140.24|137.84|140.58|138.18|140.58|138.18|140.24|137.84|0
1651607560000|2022-05-03 19:52:40|140.46|138.06|141.42|139.02|141.42|139.02|140.46|138.06|0
1651607570000|2022-05-03 19:52:50|141.36|138.96|141.81|139.41|141.81|139.41|141.36|138.96|0
1651607580000|2022-05-03 19:53:00|141.59|139.19|141.7|139.3|141.7|139.3|141.36|138.96|0
1651607590000|2022-05-03 19:53:10|141.59|139.19|141.92|139.52|141.92|139.52|141.59|139.19|0
1651607600000|2022-05-03 19:53:20|142.15|139.75|142.77|140.37|142.83|140.43|142.15|139.75|0
1651607610000|2022-05-03 19:53:30|142.72|140.32|142.72|140.32|142.83|140.43|142.72|140.32|0
1651607620000|2022-05-03 19:53:40|142.83|140.43|142.83|140.43|142.83|140.43|142.72|140.32|0
1651607630000|2022-05-03 19:53:50|143.06|140.66|143.28|140.88|143.28|140.88|142.83|140.43|0
1651607640000|2022-05-03 19:54:00|143.4|141|143|140.6|143.4|141|143|140.6|0
1651607650000|2022-05-03 19:54:10|142.83|140.43|142.94|140.54|142.94|140.54|142.83|140.43|0
1651607660000|2022-05-03 19:54:20|142.6|140.2|142.66|140.26|142.72|140.32|142.6|140.2|0
1651607670000|2022-05-03 19:54:30|142.38|139.98|142.15|139.75|142.38|139.98|141.81|139.41|0
1651607680000|2022-05-03 19:54:40|143.17|140.77|142.83|140.43|143.17|140.77|142.6|140.2|0
1651607690000|2022-05-03 19:54:50|143.17|140.77|142.6|140.2|143.17|140.77|142.38|139.98|0
1651607700000|2022-05-03 19:55:00|143.17|140.77|144.08|141.68|144.93|142.53|143.05|140.65|0
1651607710000|2022-05-03 19:55:10|142.04|139.64|142.6|140.2|142.83|140.43|142.04|139.64|0
1651607720000|2022-05-03 19:55:20|142.38|139.98|140.8|138.4|142.38|139.98|140.8|138.4|0
1651607730000|2022-05-03 19:55:30|140.68|138.28|141.02|138.62|141.02|138.62|140.68|138.28|0
1651607740000|2022-05-03 19:55:40|141.47|139.07|142.26|139.86|142.26|139.86|141.47|139.07|0
1651607750000|2022-05-03 19:55:50|142.6|140.2|142.71|140.31|142.83|140.43|142.6|140.2|0
1651607760000|2022-05-03 19:56:00|142.83|140.43|142.04|139.64|142.83|140.43|142.04|139.64|0
1651607770000|2022-05-03 19:56:10|142.15|139.75|141.58|139.18|142.15|139.75|141.58|139.18|0
1651607780000|2022-05-03 19:56:20|141.81|139.41|141.18|138.78|141.81|139.41|140.73|138.33|0
1651607790000|2022-05-03 19:56:30|141.3|138.9|141.07|138.67|141.3|138.9|140.85|138.45|0
1651607800000|2022-05-03 19:56:40|141.18|138.78|140.96|138.56|141.3|138.9|140.96|138.56|0
1651607810000|2022-05-03 19:56:50|141.18|138.78|141.3|138.9|141.41|139.01|141.18|138.78|0
1651607820000|2022-05-03 19:57:00|141.18|138.78|141.52|139.12|141.52|139.12|141.18|138.78|0
1651607830000|2022-05-03 19:57:10|141.75|139.35|141.64|139.24|141.86|139.46|141.64|139.24|0
1651607840000|2022-05-03 19:57:20|141.3|138.9|140.85|138.45|141.3|138.9|140.85|138.45|0
1651607850000|2022-05-03 19:57:30|140.96|138.56|140.62|138.22|140.96|138.56|140.4|138|0
1651607860000|2022-05-03 19:57:40|140.4|138|140.17|137.77|140.51|138.11|140.17|137.77|0
1651607870000|2022-05-03 19:57:50|140.4|138|140.85|138.45|140.85|138.45|140.4|138|0
1651607880000|2022-05-03 19:58:00|141.07|138.67|140.96|138.56|141.07|138.67|140.51|138.11|0
1651607890000|2022-05-03 19:58:10|140.73|138.33|140.51|138.11|140.73|138.33|140.4|138|0
1651607900000|2022-05-03 19:58:20|140.4|138|140.51|138.11|140.85|138.45|140.4|138|0
1651607910000|2022-05-03 19:58:30|140.4|138|140.84|138.44|140.84|138.44|140.4|138|0
1651607920000|2022-05-03 19:58:40|141.3|138.9|141.3|138.9|141.3|138.9|141.18|138.78|0
1651607930000|2022-05-03 19:58:50|141.18|138.78|140.96|138.56|141.3|138.9|140.96|138.56|0
1651607940000|2022-05-03 19:59:00|140.84|138.44|141.18|138.78|141.18|138.78|140.84|138.44|0
1651607950000|2022-05-03 19:59:10|141.07|138.67|141.41|139.01|141.41|139.01|141.07|138.67|0
1651607960000|2022-05-03 19:59:20|141.07|138.67|140.96|138.56|141.07|138.67|140.51|138.11|0
1651607970000|2022-05-03 19:59:30|140.84|138.44|140.84|138.44|140.84|138.44|140.39|137.99|0
1651607980000|2022-05-03 19:59:40|140.73|138.33|140.39|137.99|140.84|138.44|140.39|137.99|0
1651607990000|2022-05-03 19:59:50|139.94|137.54|140.06|137.66|140.06|137.66|139.5|137.1|0
1651608000000|2022-05-03 20:00:00|140.62|138.22|140.39|137.99|140.62|138.22|140.17|137.77|0
1651608010000|2022-05-03 20:00:10|140.06|137.66|140.73|138.33|140.73|138.33|140.06|137.66|0
1651608020000|2022-05-03 20:00:20|141.18|138.78|140.06|137.66|141.18|138.78|140.06|137.66|0
1651608030000|2022-05-03 20:00:30|140.28|137.88|140.51|138.11|140.62|138.22|140.28|137.88|0
1651608040000|2022-05-03 20:00:40|140.73|138.33|140.39|137.99|140.73|138.33|140.39|137.99|0
1651608050000|2022-05-03 20:00:50|140.28|137.88|140.73|138.33|140.73|138.33|140.28|137.88|0
1651608060000|2022-05-03 20:01:00|140.84|138.44|140.73|138.33|140.84|138.44|140.73|138.33|0
1651608070000|2022-05-03 20:01:10|140.62|138.22|140.62|138.22|140.73|138.33|140.51|138.11|0
1651608080000|2022-05-03 20:01:20|140.73|138.33|140.73|138.33|140.84|138.44|140.62|138.22|0
1651608090000|2022-05-03 20:01:30|140.62|138.22|140.84|138.44|140.96|138.56|140.62|138.22|0
1651608100000|2022-05-03 20:01:40|140.73|138.33|140.73|138.33|140.84|138.44|140.62|138.22|0
1651608110000|2022-05-03 20:01:50|140.84|138.44|140.28|137.88|140.84|138.44|140.28|137.88|0
1651608120000|2022-05-03 20:02:00|140.17|137.77|140.17|137.77|140.28|137.88|140.17|137.77|0
1651608130000|2022-05-03 20:02:10|140.39|137.99|140.84|138.44|140.84|138.44|140.39|137.99|0
1651608140000|2022-05-03 20:02:20|140.95|138.55|141.41|139.01|141.52|139.12|140.95|138.55|0
1651608150000|2022-05-03 20:02:30|141.52|139.12|141.29|138.89|141.52|139.12|141.29|138.89|0
1651608160000|2022-05-03 20:02:40|140.95|138.55|138.74|136.34|140.95|138.55|138.74|136.34|0
1651608170000|2022-05-03 20:02:50|139.59|137.19|139.7|137.3|139.7|137.3|139.59|137.19|0
1651608180000|2022-05-03 20:03:00|139.82|137.42|139.82|137.42|139.93|137.53|139.82|137.42|0
1651608190000|2022-05-03 20:03:10|139.7|137.3|139.93|137.53|139.93|137.53|139.59|137.19|0
1651608200000|2022-05-03 20:03:20|140.04|137.64|140.04|137.64|140.16|137.76|140.04|137.64|0
1651608210000|2022-05-03 20:03:30|139.93|137.53|140.15|137.75|140.15|137.75|139.93|137.53|0
1651608220000|2022-05-03 20:03:40|139.93|137.53|140.04|137.64|140.15|137.75|139.93|137.53|0
1651608230000|2022-05-03 20:03:50|140.27|137.87|140.04|137.64|140.27|137.87|140.04|137.64|0
1651608240000|2022-05-03 20:04:00|140.27|137.87|140.72|138.32|140.72|138.32|140.27|137.87|0
1651608250000|2022-05-03 20:04:10|140.61|138.21|140.72|138.32|140.72|138.32|140.49|138.09|0
1651608260000|2022-05-03 20:04:20|140.83|138.43|141.06|138.66|141.06|138.66|140.83|138.43|0
1651608270000|2022-05-03 20:04:30|140.95|138.55|141.17|138.77|141.17|138.77|140.95|138.55|0
1651608280000|2022-05-03 20:04:40|141.74|139.34|141.97|139.57|141.97|139.57|141.74|139.34|0
1651608290000|2022-05-03 20:04:50|142.19|139.79|142.31|139.91|142.42|140.02|142.19|139.79|0
1651608300000|2022-05-03 20:05:00|142.54|140.14|142.76|140.36|142.76|140.36|142.54|140.14|0
1651608310000|2022-05-03 20:05:10|142.65|140.25|142.65|140.25|142.88|140.48|142.54|140.14|0
1651608320000|2022-05-03 20:05:20|142.88|140.48|142.88|140.48|142.88|140.48|142.76|140.36|0
1651608330000|2022-05-03 20:05:30|142.76|140.36|143.33|140.93|143.33|140.93|142.76|140.36|0
1651608340000|2022-05-03 20:05:40|143.22|140.82|143.56|141.16|143.56|141.16|143.11|140.71|0
1651608350000|2022-05-03 20:05:50|143.79|141.39|144.25|141.85|144.25|141.85|143.79|141.39|0
1651608360000|2022-05-03 20:06:00|144.54|142.14|143.79|141.39|144.54|142.14|143.79|141.39|0
1651608370000|2022-05-03 20:06:10|143.73|141.33|144.14|141.74|144.14|141.74|143.73|141.33|0
1651608380000|2022-05-03 20:06:20|144.25|141.85|143.56|141.16|144.25|141.85|143.56|141.16|0
1651608390000|2022-05-03 20:06:30|143.33|140.93|143.56|141.16|143.68|141.28|143.33|140.93|0
1651608400000|2022-05-03 20:06:40|143.79|141.39|143.33|140.93|143.79|141.39|143.33|140.93|0
1651608410000|2022-05-03 20:06:50|143.22|140.82|143.1|140.7|143.22|140.82|142.99|140.59|0
1651608420000|2022-05-03 20:07:00|142.88|140.48|142.65|140.25|142.88|140.48|142.65|140.25|0
1651608430000|2022-05-03 20:07:10|142.99|140.59|142.7|140.3|142.99|140.59|142.7|140.3|0
1651608440000|2022-05-03 20:07:20|142.99|140.59|142.88|140.48|143.1|140.7|142.88|140.48|0
1651608450000|2022-05-03 20:07:30|142.76|140.36|142.53|140.13|142.76|140.36|142.53|140.13|0
1651608460000|2022-05-03 20:07:40|142.65|140.25|142.88|140.48|142.88|140.48|142.53|140.13|0
1651608470000|2022-05-03 20:07:50|142.99|140.59|142.65|140.25|142.99|140.59|142.65|140.25|0
1651608480000|2022-05-03 20:08:00|142.7|140.3|142.53|140.13|142.7|140.3|142.42|140.02|0
1651608490000|2022-05-03 20:08:10|142.42|140.02|142.3|139.9|142.42|140.02|142.3|139.9|0
1651608500000|2022-05-03 20:08:20|142.19|139.79|141.96|139.56|142.19|139.79|141.96|139.56|0
1651608510000|2022-05-03 20:08:30|142.08|139.68|142.19|139.79|142.3|139.9|142.08|139.68|0
1651608520000|2022-05-03 20:08:40|142.3|139.9|142.19|139.79|142.65|140.25|142.19|139.79|0
1651608530000|2022-05-03 20:08:50|142.24|139.84|142.36|139.96|142.42|140.02|142.24|139.84|0
1651608540000|2022-05-03 20:09:00|142.08|139.68|142.3|139.9|142.3|139.9|141.96|139.56|0
1651608550000|2022-05-03 20:09:10|142.19|139.79|142.08|139.68|142.19|139.79|141.9|139.5|0
1651608560000|2022-05-03 20:09:20|141.85|139.45|141.85|139.45|141.85|139.45|141.62|139.22|0
1651608570000|2022-05-03 20:09:30|141.73|139.33|141.73|139.33|141.9|139.5|141.73|139.33|0
1651608580000|2022-05-03 20:09:40|141.85|139.45|141.85|139.45|141.85|139.45|141.85|139.45|0
1651608590000|2022-05-03 20:09:50|141.73|139.33|141.62|139.22|141.73|139.33|141.62|139.22|0
1651608600000|2022-05-03 20:10:00|141.51|139.11|141.85|139.45|141.85|139.45|141.28|138.88|0
1651608610000|2022-05-03 20:10:10|142.42|140.02|142.87|140.47|142.87|140.47|142.36|139.96|0
1651608620000|2022-05-03 20:10:20|142.64|140.24|143.56|141.16|143.56|141.16|142.64|140.24|0
1651608630000|2022-05-03 20:10:30|143.44|141.04|143.1|140.7|143.44|141.04|142.87|140.47|0
1651608640000|2022-05-03 20:10:40|143.33|140.93|143.9|141.5|143.9|141.5|143.33|140.93|0
1651608650000|2022-05-03 20:10:50|143.56|141.16|143.44|141.04|143.9|141.5|143.44|141.04|0
1651608660000|2022-05-03 20:11:00|143.67|141.27|143.33|140.93|143.67|141.27|143.33|140.93|0
1651608670000|2022-05-03 20:11:10|143.04|140.64|143.73|141.33|143.73|141.33|143.04|140.64|0
1651608680000|2022-05-03 20:11:20|143.56|141.16|143.21|140.81|143.96|141.56|143.21|140.81|0
1651608690000|2022-05-03 20:11:30|143.1|140.7|142.99|140.59|143.1|140.7|142.87|140.47|0
1651608700000|2022-05-03 20:11:40|143.33|140.93|143.1|140.7|143.33|140.93|143.1|140.7|0
1651608710000|2022-05-03 20:11:50|143.21|140.81|142.64|140.24|143.21|140.81|142.64|140.24|0
1651608720000|2022-05-03 20:12:00|142.99|140.59|143.15|140.75|143.15|140.75|142.76|140.36|0
1651608730000|2022-05-03 20:12:10|143.56|141.16|143.79|141.39|143.79|141.39|143.56|141.16|0
1651608740000|2022-05-03 20:12:20|143.56|141.16|143.67|141.27|143.67|141.27|143.33|140.93|0
1651608750000|2022-05-03 20:12:30|143.56|141.16|143.38|140.98|143.67|141.27|143.38|140.98|0
1651608760000|2022-05-03 20:12:40|143.56|141.16|143.33|140.93|143.56|141.16|143.21|140.81|0
1651608770000|2022-05-03 20:12:50|143.21|140.81|143.21|140.81|143.33|140.93|143.21|140.81|0
1651608780000|2022-05-03 20:13:00|143.44|141.04|142.87|140.47|143.44|141.04|142.53|140.13|0
1651608790000|2022-05-03 20:13:10|142.64|140.24|142.64|140.24|142.76|140.36|142.64|140.24|0
1651608800000|2022-05-03 20:13:20|142.53|140.13|142.41|140.01|142.53|140.13|142.3|139.9|0
1651608810000|2022-05-03 20:13:30|142.19|139.79|141.96|139.56|142.19|139.79|141.96|139.56|0
1651608820000|2022-05-03 20:13:40|142.19|139.79|141.85|139.45|142.19|139.79|141.85|139.45|0
1651608830000|2022-05-03 20:13:50|141.84|139.44|141.28|138.88|141.96|139.56|141.28|138.88|0
1651608840000|2022-05-03 20:14:00|141.05|138.65|140.6|138.2|141.05|138.65|140.6|138.2|0
1651608850000|2022-05-03 20:14:10|140.48|138.08|140.82|138.42|140.82|138.42|140.48|138.08|0
1651608860000|2022-05-03 20:14:20|140.71|138.31|140.26|137.86|140.71|138.31|140.26|137.86|0
1651608870000|2022-05-03 20:14:30|140.2|137.8|139.92|137.52|140.2|137.8|139.92|137.52|0
1651608880000|2022-05-03 20:14:40|140.03|137.63|140.48|138.08|140.48|138.08|140.03|137.63|0
1651608890000|2022-05-03 20:14:50|140.26|137.86|140.48|138.08|140.54|138.14|140.2|137.8|0
1651608910000|2022-05-03 20:15:10|141.59|138.79|141.48|138.68|141.59|138.79|141.48|138.68|0
1651608920000|2022-05-03 20:15:20|141.7|138.9|141.48|138.68|141.7|138.9|141.48|138.68|0
1651608930000|2022-05-03 20:15:30|141.14|138.34|141.3|138.5|141.3|138.5|141.14|138.34|0
1651608940000|2022-05-03 20:15:40|141.19|138.39|140.8|138|141.19|138.39|140.8|138|0
1651608950000|2022-05-03 20:15:50|140.57|137.77|140.46|137.66|140.57|137.77|140.46|137.66|0
1651608960000|2022-05-03 20:16:00|140.34|137.54|140.57|137.77|140.57|137.77|140.12|137.32|0
1651608970000|2022-05-03 20:16:10|140.8|138|140.51|137.71|140.8|138|140.34|137.54|0
1651608980000|2022-05-03 20:16:20|140.8|138|141.19|138.39|141.19|138.39|140.8|138|0
1651608990000|2022-05-03 20:16:30|141.14|138.34|141.36|138.56|141.36|138.56|141.14|138.34|0
1651609000000|2022-05-03 20:16:40|141.7|138.9|141.82|139.02|141.82|139.02|141.7|138.9|0
1651609010000|2022-05-03 20:16:50|141.7|138.9|141.7|138.9|141.82|139.02|141.7|138.9|0
1651609020000|2022-05-03 20:17:00|141.82|139.02|141.53|138.73|141.82|139.02|141.53|138.73|0
1651609030000|2022-05-03 20:17:10|141.7|138.9|141.02|138.22|141.7|138.9|141.02|138.22|0
1651609040000|2022-05-03 20:17:20|141.13|138.33|141.25|138.45|141.25|138.45|141.13|138.33|0
1651609050000|2022-05-03 20:17:30|141.3|138.5|141.13|138.33|141.3|138.5|141.13|138.33|0
1651609060000|2022-05-03 20:17:40|141.19|138.39|141.25|138.45|141.36|138.56|141.19|138.39|0
1651609070000|2022-05-03 20:17:50|141.19|138.39|141.25|138.45|141.25|138.45|141.19|138.39|0
1651609080000|2022-05-03 20:18:00|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1651609090000|2022-05-03 20:18:10|141.02|138.22|140.96|138.16|141.02|138.22|140.96|138.16|0
1651609100000|2022-05-03 20:18:20|141.13|138.33|141.36|138.56|141.36|138.56|141.13|138.33|0
1651609110000|2022-05-03 20:18:30|141.3|138.5|141.53|138.73|141.53|138.73|141.3|138.5|0
1651609120000|2022-05-03 20:18:40|141.47|138.67|141.13|138.33|141.47|138.67|141.07|138.27|0
1651609130000|2022-05-03 20:18:50|141.07|138.27|141.19|138.39|141.19|138.39|141.07|138.27|0
1651609140000|2022-05-03 20:19:00|140.96|138.16|141.13|138.33|141.25|138.45|140.96|138.16|0
1651609150000|2022-05-03 20:19:10|140.96|138.16|141.02|138.22|141.02|138.22|140.91|138.11|0
1651609160000|2022-05-03 20:19:20|140.73|137.93|140.57|137.77|140.73|137.93|140.57|137.77|0
1651609170000|2022-05-03 20:19:30|140.79|137.99|140.96|138.16|140.96|138.16|140.79|137.99|0
1651609180000|2022-05-03 20:19:40|140.91|138.11|140.85|138.05|140.91|138.11|140.85|138.05|0
1651609190000|2022-05-03 20:19:50|141.02|138.22|140.96|138.16|141.02|138.22|140.96|138.16|0
1651609200000|2022-05-03 20:20:00|140.85|138.05|140.91|138.11|140.91|138.11|140.79|137.99|0
1651609210000|2022-05-03 20:20:10|140.79|137.99|140.68|137.88|140.79|137.99|140.68|137.88|0
1651609220000|2022-05-03 20:20:20|140.45|137.65|140.62|137.82|140.62|137.82|140.34|137.54|0
1651609230000|2022-05-03 20:20:30|140.68|137.88|140.62|137.82|140.79|137.99|140.62|137.82|0
1651609240000|2022-05-03 20:20:40|140.51|137.71|140.79|137.99|140.91|138.11|140.51|137.71|0
1651609250000|2022-05-03 20:20:50|140.85|138.05|140.85|138.05|140.85|138.05|140.73|137.93|0
1651609260000|2022-05-03 20:21:00|140.91|138.11|140.39|137.59|140.91|138.11|140.39|137.59|0
1651609270000|2022-05-03 20:21:10|140.28|137.48|140.45|137.65|140.45|137.65|140.28|137.48|0
1651609280000|2022-05-03 20:21:20|140.51|137.71|140.62|137.82|140.68|137.88|140.51|137.71|0
1651609290000|2022-05-03 20:21:30|140.68|137.88|140.68|137.88|140.68|137.88|140.62|137.82|0
1651609300000|2022-05-03 20:21:40|140.73|137.93|140.73|137.93|140.79|137.99|140.73|137.93|0
1651609310000|2022-05-03 20:21:50|140.34|137.54|140.62|137.82|140.62|137.82|140.34|137.54|0
1651609320000|2022-05-03 20:22:00|140.57|137.77|140.17|137.37|140.57|137.77|140.17|137.37|0
1651609330000|2022-05-03 20:22:10|140.11|137.31|139.55|136.75|140.11|137.31|139.55|136.75|0
1651609340000|2022-05-03 20:22:20|139.83|137.03|139.55|136.75|139.83|137.03|139.55|136.75|0
1651609350000|2022-05-03 20:22:30|139.44|136.64|139.55|136.75|139.55|136.75|139.44|136.64|0
1651609360000|2022-05-03 20:22:40|139.49|136.69|139.55|136.75|139.66|136.86|139.49|136.69|0
1651609370000|2022-05-03 20:22:50|139.66|136.86|139.38|136.58|139.66|136.86|139.38|136.58|0
1651609380000|2022-05-03 20:23:00|139.44|136.64|139.49|136.69|139.49|136.69|139.21|136.41|0
1651609390000|2022-05-03 20:23:10|139.38|136.58|139.16|136.36|139.38|136.58|139.16|136.36|0
1651609400000|2022-05-03 20:23:20|139.1|136.3|139.1|136.3|139.1|136.3|139.1|136.3|0
1651609410000|2022-05-03 20:23:30|139.21|136.41|138.99|136.19|139.21|136.41|138.99|136.19|0
1651609420000|2022-05-03 20:23:40|138.93|136.13|139.21|136.41|139.21|136.41|138.65|135.85|0
1651609430000|2022-05-03 20:23:50|139.04|136.24|139.55|136.75|139.55|136.75|139.04|136.24|0
1651609440000|2022-05-03 20:24:00|139.44|136.64|139.55|136.75|139.55|136.75|139.44|136.64|0
1651609450000|2022-05-03 20:24:10|139.44|136.64|139.33|136.53|139.44|136.64|139.33|136.53|0
1651609460000|2022-05-03 20:24:20|139.32|136.52|139.27|136.47|139.44|136.64|139.27|136.47|0
1651609470000|2022-05-03 20:24:30|139.38|136.58|139.55|136.75|139.6|136.8|139.38|136.58|0
1651609480000|2022-05-03 20:24:40|139.66|136.86|139.44|136.64|139.66|136.86|139.44|136.64|0
1651609490000|2022-05-03 20:24:50|139.55|136.75|139.55|136.75|139.66|136.86|139.55|136.75|0
1651609500000|2022-05-03 20:25:00|139.49|136.69|139.38|136.58|139.49|136.69|139.38|136.58|0
1651609510000|2022-05-03 20:25:10|139.32|136.52|139.49|136.69|139.49|136.69|139.32|136.52|0
1651609520000|2022-05-03 20:25:20|139.44|136.64|139.55|136.75|139.55|136.75|139.44|136.64|0
1651609530000|2022-05-03 20:25:30|139.6|136.8|139.6|136.8|139.66|136.86|139.6|136.8|0
1651609540000|2022-05-03 20:25:40|139.66|136.86|139.6|136.8|139.71|136.91|139.6|136.8|0
1651609550000|2022-05-03 20:25:50|139.77|136.97|139.71|136.91|139.77|136.97|139.6|136.8|0
1651609560000|2022-05-03 20:26:00|139.83|137.03|139.89|137.09|139.94|137.14|139.83|137.03|0
1651609570000|2022-05-03 20:26:10|140|137.2|139.89|137.09|140|137.2|139.66|136.86|0
1651609580000|2022-05-03 20:26:20|139.77|136.97|139.83|137.03|139.83|137.03|139.77|136.97|0
1651609590000|2022-05-03 20:26:30|139.71|136.91|140.05|137.25|140.05|137.25|139.71|136.91|0
1651609600000|2022-05-03 20:26:40|140.11|137.31|140|137.2|140.11|137.31|140|137.2|0
1651609620000|2022-05-03 20:27:00|139.94|137.14|139.88|137.08|139.94|137.14|139.88|137.08|0
1651609640000|2022-05-03 20:27:20|140.11|137.31|140.22|137.42|140.28|137.48|140.11|137.31|0
1651609650000|2022-05-03 20:27:30|140.34|137.54|140.34|137.54|140.45|137.65|140.34|137.54|0
1651609660000|2022-05-03 20:27:40|140|137.2|140|137.2|140.05|137.25|140|137.2|0
1651609670000|2022-05-03 20:27:50|139.88|137.08|139.88|137.08|139.88|137.08|139.88|137.08|0
1651609680000|2022-05-03 20:28:00|139.94|137.14|139.94|137.14|139.94|137.14|139.94|137.14|0
1651609690000|2022-05-03 20:28:10|139.77|136.97|139.94|137.14|139.94|137.14|139.77|136.97|0
1651609700000|2022-05-03 20:28:20|139.77|136.97|139.77|136.97|139.77|136.97|139.77|136.97|0
1651609710000|2022-05-03 20:28:30|139.94|137.14|139.94|137.14|139.94|137.14|139.94|137.14|0
1651609720000|2022-05-03 20:28:40|140.22|137.42|140.11|137.31|140.22|137.42|140.11|137.31|0
1651609730000|2022-05-03 20:28:50|140.16|137.36|140.16|137.36|140.28|137.48|140.11|137.31|0
1651609740000|2022-05-03 20:29:00|140.05|137.25|139.88|137.08|140.05|137.25|139.82|137.02|0
1651609750000|2022-05-03 20:29:10|140.05|137.25|139.94|137.14|140.05|137.25|139.94|137.14|0
1651609760000|2022-05-03 20:29:20|140|137.2|140|137.2|140|137.2|140|137.2|0
1651609770000|2022-05-03 20:29:30|139.88|137.08|140.16|137.36|140.16|137.36|139.88|137.08|0
1651609780000|2022-05-03 20:29:40|139.66|136.86|139.77|136.97|139.82|137.02|139.66|136.86|0
1651609790000|2022-05-03 20:29:50|139.82|137.02|139.88|137.08|139.88|137.08|139.82|137.02|0
1651609800000|2022-05-03 20:30:00|139.77|136.97|140.11|137.31|140.11|137.31|139.77|136.97|0
1651609810000|2022-05-03 20:30:10|140.16|137.36|140.27|137.47|140.27|137.47|140.16|137.36|0
1651609820000|2022-05-03 20:30:20|140.33|137.53|140.22|137.42|140.33|137.53|140.22|137.42|0
1651609830000|2022-05-03 20:30:30|140.33|137.53|140.27|137.47|140.33|137.53|140.27|137.47|0
1651609840000|2022-05-03 20:30:40|140.22|137.42|140.16|137.36|140.22|137.42|140.11|137.31|0
1651609850000|2022-05-03 20:30:50|140.22|137.42|140.33|137.53|140.33|137.53|140.22|137.42|0
1651609860000|2022-05-03 20:31:00|140.27|137.47|140.39|137.59|140.39|137.59|140.27|137.47|0
1651609870000|2022-05-03 20:31:10|140.33|137.53|140.45|137.65|140.45|137.65|140.33|137.53|0
1651609880000|2022-05-03 20:31:20|140.44|137.64|140.44|137.64|140.44|137.64|140.44|137.64|0
1651609890000|2022-05-03 20:31:30|140.11|137.31|140.11|137.31|140.11|137.31|140.11|137.31|0
1651609900000|2022-05-03 20:31:40|139.99|137.19|140.11|137.31|140.11|137.31|139.94|137.14|0
1651609910000|2022-05-03 20:31:50|140.05|137.25|140.05|137.25|140.05|137.25|140.05|137.25|0
1651609920000|2022-05-03 20:32:00|140.11|137.31|140.11|137.31|140.11|137.31|140.11|137.31|0
1651609930000|2022-05-03 20:32:10|140.16|137.36|140.11|137.31|140.16|137.36|140.11|137.31|0
1651609940000|2022-05-03 20:32:20|140.05|137.25|139.99|137.19|140.05|137.25|139.99|137.19|0
1651609950000|2022-05-03 20:32:30|140.11|137.31|140.11|137.31|140.11|137.31|140.11|137.31|0
1651609960000|2022-05-03 20:32:40|139.43|136.63|139.54|136.74|139.54|136.74|139.43|136.63|0
1651609970000|2022-05-03 20:32:50|139.6|136.8|139.6|136.8|139.6|136.8|139.6|136.8|0
1651609980000|2022-05-03 20:33:00|139.32|136.52|139.54|136.74|139.54|136.74|139.32|136.52|0
1651609990000|2022-05-03 20:33:10|139.6|136.8|139.43|136.63|139.71|136.91|139.43|136.63|0
1651610000000|2022-05-03 20:33:20|139.6|136.8|139.37|136.57|139.6|136.8|139.37|136.57|0
1651610010000|2022-05-03 20:33:30|139.43|136.63|139.37|136.57|139.43|136.63|139.37|136.57|0
1651610020000|2022-05-03 20:33:40|139.43|136.63|139.43|136.63|139.43|136.63|139.43|136.63|0
1651610030000|2022-05-03 20:33:50|139.48|136.68|139.48|136.68|139.48|136.68|139.48|136.68|0
1651610040000|2022-05-03 20:34:00|139.54|136.74|139.37|136.57|139.54|136.74|139.37|136.57|0
1651610050000|2022-05-03 20:34:10|139.43|136.63|139.43|136.63|139.43|136.63|139.37|136.57|0
1651610060000|2022-05-03 20:34:20|139.09|136.29|138.92|136.12|139.09|136.29|138.81|136.01|0
1651610070000|2022-05-03 20:34:30|138.76|135.96|138.76|135.96|138.76|135.96|138.64|135.84|0
1651610080000|2022-05-03 20:34:40|138.98|136.18|139.54|136.74|139.77|136.97|138.98|136.18|0
1651610090000|2022-05-03 20:34:50|139.6|136.8|139.43|136.63|139.6|136.8|139.43|136.63|0
1651610100000|2022-05-03 20:35:00|139.48|136.68|139.43|136.63|139.48|136.68|139.43|136.63|0
1651610110000|2022-05-03 20:35:10|139.59|136.79|139.59|136.79|139.59|136.79|139.43|136.63|0
1651610120000|2022-05-03 20:35:20|139.43|136.63|139.37|136.57|139.43|136.63|139.32|136.52|0
1651610130000|2022-05-03 20:35:30|139.54|136.74|139.37|136.57|139.54|136.74|139.37|136.57|0
1651610140000|2022-05-03 20:35:40|139.54|136.74|139.48|136.68|139.54|136.74|139.48|136.68|0
1651610150000|2022-05-03 20:35:50|139.54|136.74|139.43|136.63|139.54|136.74|139.43|136.63|0
1651610160000|2022-05-03 20:36:00|139.54|136.74|139.65|136.85|139.65|136.85|139.54|136.74|0
1651610170000|2022-05-03 20:36:10|139.71|136.91|139.59|136.79|139.71|136.91|139.59|136.79|0
1651610180000|2022-05-03 20:36:20|139.65|136.85|139.54|136.74|139.65|136.85|139.48|136.68|0
1651610190000|2022-05-03 20:36:30|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1651610200000|2022-05-03 20:36:40|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651610210000|2022-05-03 20:36:50|139.59|136.79|139.71|136.91|139.71|136.91|139.59|136.79|0
1651610220000|2022-05-03 20:37:00|139.76|136.96|139.76|136.96|139.76|136.96|139.76|136.96|0
1651610230000|2022-05-03 20:37:10|139.88|137.08|139.65|136.85|139.88|137.08|139.65|136.85|0
1651610240000|2022-05-03 20:37:20|139.54|136.74|139.54|136.74|139.54|136.74|139.54|136.74|0
1651610250000|2022-05-03 20:37:30|139.43|136.63|139.71|136.91|139.71|136.91|139.43|136.63|0
1651610260000|2022-05-03 20:37:40|139.76|136.96|139.76|136.96|139.76|136.96|139.76|136.96|0
1651610270000|2022-05-03 20:37:50|139.82|137.02|139.7|136.9|139.82|137.02|139.7|136.9|0
1651610280000|2022-05-03 20:38:00|139.43|136.63|139.31|136.51|139.43|136.63|139.31|136.51|0
1651610290000|2022-05-03 20:38:10|139.2|136.4|139.26|136.46|139.26|136.46|139.2|136.4|0
1651610300000|2022-05-03 20:38:20|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1651610310000|2022-05-03 20:38:30|139.25|136.45|139.31|136.51|139.31|136.51|139.25|136.45|0
1651610320000|2022-05-03 20:38:40|139.37|136.57|139.37|136.57|139.37|136.57|139.37|136.57|0
1651610330000|2022-05-03 20:38:50|139.65|136.85|139.54|136.74|139.65|136.85|139.54|136.74|0
1651610340000|2022-05-03 20:39:00|139.65|136.85|139.54|136.74|139.65|136.85|139.54|136.74|0
1651610350000|2022-05-03 20:39:10|139.48|136.68|139.43|136.63|139.54|136.74|139.43|136.63|0
1651610360000|2022-05-03 20:39:20|139.31|136.51|139.31|136.51|139.31|136.51|139.31|136.51|0
1651610370000|2022-05-03 20:39:30|139.54|136.74|139.54|136.74|139.54|136.74|139.54|136.74|0
1651610400000|2022-05-03 20:40:00|139.48|136.68|139.54|136.74|139.54|136.74|139.48|136.68|0
1651610410000|2022-05-03 20:40:10|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1651610420000|2022-05-03 20:40:20|139.54|136.74|139.59|136.79|139.59|136.79|139.54|136.74|0
1651610430000|2022-05-03 20:40:30|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651610440000|2022-05-03 20:40:40|139.7|136.9|139.82|137.02|139.82|137.02|139.7|136.9|0
1651610450000|2022-05-03 20:40:50|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651610460000|2022-05-03 20:41:00|139.76|136.96|139.76|136.96|139.76|136.96|139.76|136.96|0
1651610470000|2022-05-03 20:41:10|139.81|137.01|139.81|137.01|139.81|137.01|139.81|137.01|0
1651610480000|2022-05-03 20:41:20|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1651610490000|2022-05-03 20:41:30|139.93|137.13|140.1|137.3|140.1|137.3|139.93|137.13|0
1651610500000|2022-05-03 20:41:40|140.04|137.24|139.99|137.19|140.04|137.24|139.93|137.13|0
1651610510000|2022-05-03 20:41:50|139.87|137.07|139.87|137.07|139.93|137.13|139.87|137.07|0
1651610530000|2022-05-03 20:42:10|139.99|137.19|140.04|137.24|140.04|137.24|139.99|137.19|0
1651610540000|2022-05-03 20:42:20|139.7|136.9|139.59|136.79|139.7|136.9|139.53|136.73|0
1651610550000|2022-05-03 20:42:30|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651610560000|2022-05-03 20:42:40|139.48|136.68|139.7|136.9|139.7|136.9|139.48|136.68|0
1651610570000|2022-05-03 20:42:50|139.76|136.96|139.53|136.73|139.76|136.96|139.53|136.73|0
1651610580000|2022-05-03 20:43:00|139.59|136.79|139.65|136.85|139.65|136.85|139.59|136.79|0
1651610590000|2022-05-03 20:43:10|139.7|136.9|139.65|136.85|139.7|136.9|139.65|136.85|0
1651610600000|2022-05-03 20:43:20|139.59|136.79|139.53|136.73|139.59|136.79|139.53|136.73|0
1651610610000|2022-05-03 20:43:30|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651610620000|2022-05-03 20:43:40|139.59|136.79|139.53|136.73|139.59|136.79|139.53|136.73|0
1651610630000|2022-05-03 20:43:50|139.65|136.85|139.59|136.79|139.65|136.85|139.59|136.79|0
1651610640000|2022-05-03 20:44:00|139.48|136.68|139.7|136.9|139.81|137.01|139.25|136.45|0
1651610650000|2022-05-03 20:44:10|139.65|136.85|139.53|136.73|139.65|136.85|139.53|136.73|0
1651610660000|2022-05-03 20:44:20|139.7|136.9|139.7|136.9|139.7|136.9|139.65|136.85|0
1651610670000|2022-05-03 20:44:30|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651610680000|2022-05-03 20:44:40|139.7|136.9|139.76|136.96|139.76|136.96|139.53|136.73|0
1651610690000|2022-05-03 20:44:50|139.7|136.9|139.7|136.9|139.7|136.9|139.7|136.9|0
1651610700000|2022-05-03 20:45:00|139.87|137.07|139.59|136.79|139.87|137.07|139.53|136.73|0
1651610710000|2022-05-03 20:45:10|139.53|136.73|139.64|136.84|139.64|136.84|139.53|136.73|0
1651610720000|2022-05-03 20:45:20|139.31|136.51|139.31|136.51|139.31|136.51|139.31|136.51|0
1651610730000|2022-05-03 20:45:30|139.25|136.45|139.31|136.51|139.31|136.51|139.25|136.45|0
1651610740000|2022-05-03 20:45:40|139.25|136.45|139.76|136.96|139.76|136.96|139.25|136.45|0
1651610750000|2022-05-03 20:45:50|139.7|136.9|139.81|137.01|139.81|137.01|139.7|136.9|0
1651610760000|2022-05-03 20:46:00|139.87|137.07|139.92|137.12|139.92|137.12|139.87|137.07|0
1651610770000|2022-05-03 20:46:10|139.98|137.18|139.92|137.12|139.98|137.18|139.92|137.12|0
1651610780000|2022-05-03 20:46:20|139.98|137.18|139.98|137.18|139.98|137.18|139.98|137.18|0
1651610790000|2022-05-03 20:46:30|139.92|137.12|139.81|137.01|140.04|137.24|139.81|137.01|0
1651610810000|2022-05-03 20:46:50|139.76|136.96|139.76|136.96|139.76|136.96|139.76|136.96|0
1651610820000|2022-05-03 20:47:00|139.7|136.9|139.92|137.12|139.92|137.12|139.7|136.9|0
1651610830000|2022-05-03 20:47:10|140.32|137.52|140.43|137.63|140.43|137.63|140.21|137.41|0
1651610840000|2022-05-03 20:47:20|140.37|137.57|140.37|137.57|140.37|137.57|140.37|137.57|0
1651610860000|2022-05-03 20:47:40|140.32|137.52|140.32|137.52|140.32|137.52|140.32|137.52|0
1651610870000|2022-05-03 20:47:50|140.37|137.57|140.32|137.52|140.37|137.57|140.32|137.52|0
1651610880000|2022-05-03 20:48:00|140.37|137.57|140.43|137.63|140.43|137.63|140.37|137.57|0
1651610890000|2022-05-03 20:48:10|140.32|137.52|140.32|137.52|140.32|137.52|140.32|137.52|0
1651610900000|2022-05-03 20:48:20|140.49|137.69|140.43|137.63|140.49|137.69|140.43|137.63|0
1651610920000|2022-05-03 20:48:40|140.37|137.57|140.15|137.35|140.48|137.68|140.15|137.35|0
1651610930000|2022-05-03 20:48:50|140.09|137.29|140.09|137.29|140.09|137.29|140.09|137.29|0
1651610940000|2022-05-03 20:49:00|139.75|136.95|139.7|136.9|139.81|137.01|139.7|136.9|0
1651610950000|2022-05-03 20:49:10|139.75|136.95|139.87|137.07|139.87|137.07|139.47|136.67|0
1651610960000|2022-05-03 20:49:20|139.75|136.95|139.64|136.84|139.75|136.95|139.64|136.84|0
1651610970000|2022-05-03 20:49:30|139.58|136.78|139.53|136.73|139.58|136.78|139.53|136.73|0
1651610980000|2022-05-03 20:49:40|139.64|136.84|139.42|136.62|139.64|136.84|139.42|136.62|0
1651610990000|2022-05-03 20:49:50|139.47|136.67|139.42|136.62|139.47|136.67|139.42|136.62|0
1651611000000|2022-05-03 20:50:00|139.58|136.78|139.53|136.73|139.64|136.84|139.53|136.73|0
1651611010000|2022-05-03 20:50:10|139.42|136.62|139.42|136.62|139.42|136.62|139.42|136.62|0
1651611020000|2022-05-03 20:50:20|139.47|136.67|139.42|136.62|139.47|136.67|139.42|136.62|0
1651611040000|2022-05-03 20:50:40|139.64|136.84|139.42|136.62|139.64|136.84|139.42|136.62|0
1651611080000|2022-05-03 20:51:20|139.53|136.73|139.75|136.95|139.75|136.95|139.53|136.73|0
1651611090000|2022-05-03 20:51:30|139.64|136.84|139.69|136.89|139.69|136.89|139.64|136.84|0
1651611120000|2022-05-03 20:52:00|139.75|136.95|139.81|137.01|139.81|137.01|139.75|136.95|0
1651611130000|2022-05-03 20:52:10|139.86|137.06|139.81|137.01|139.86|137.06|139.81|137.01|0
1651611140000|2022-05-03 20:52:20|139.86|137.06|139.92|137.12|139.92|137.12|139.86|137.06|0
1651611170000|2022-05-03 20:52:50|139.75|136.95|139.69|136.89|139.75|136.95|139.69|136.89|0
1651611180000|2022-05-03 20:53:00|139.64|136.84|139.41|136.61|139.64|136.84|139.41|136.61|0
1651611190000|2022-05-03 20:53:10|139.36|136.56|139.41|136.61|139.41|136.61|139.36|136.56|0
1651611200000|2022-05-03 20:53:20|139.47|136.67|139.3|136.5|139.47|136.67|139.3|136.5|0
1651611210000|2022-05-03 20:53:30|139.36|136.56|139.47|136.67|139.47|136.67|139.35|136.55|0
1651611220000|2022-05-03 20:53:40|139.41|136.61|139.3|136.5|139.41|136.61|139.19|136.39|0
1651611230000|2022-05-03 20:53:50|139.41|136.61|139.47|136.67|139.47|136.67|139.41|136.61|0
1651611240000|2022-05-03 20:54:00|139.64|136.84|139.53|136.73|139.64|136.84|139.53|136.73|0
1651611250000|2022-05-03 20:54:10|139.47|136.67|139.41|136.61|139.47|136.67|139.41|136.61|0
1651611260000|2022-05-03 20:54:20|139.75|136.95|139.64|136.84|139.75|136.95|139.64|136.84|0
1651611270000|2022-05-03 20:54:30|139.58|136.78|139.52|136.72|139.58|136.78|139.52|136.72|0
1651611280000|2022-05-03 20:54:40|139.41|136.61|139.47|136.67|139.47|136.67|139.41|136.61|0
1651611290000|2022-05-03 20:54:50|139.41|136.61|139.47|136.67|139.47|136.67|139.41|136.61|0
1651611300000|2022-05-03 20:55:00|139.64|136.84|139.97|137.17|139.97|137.17|139.64|136.84|0
1651611310000|2022-05-03 20:55:10|139.92|137.12|140.54|137.74|140.54|137.74|139.92|137.12|0
1651611320000|2022-05-03 20:55:20|140.65|137.85|140.43|137.63|140.65|137.85|140.43|137.63|0
1651611330000|2022-05-03 20:55:30|140.25|137.45|140.2|137.4|140.25|137.45|140.2|137.4|0
1651611340000|2022-05-03 20:55:40|140.25|137.45|140.42|137.62|140.42|137.62|140.25|137.45|0
1651611350000|2022-05-03 20:55:50|140.54|137.74|140.48|137.68|140.54|137.74|140.48|137.68|0
1651611360000|2022-05-03 20:56:00|140.42|137.62|140.54|137.74|140.59|137.79|140.42|137.62|0
1651611370000|2022-05-03 20:56:10|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1651611380000|2022-05-03 20:56:20|140.42|137.62|140.31|137.51|140.42|137.62|140.31|137.51|0
1651611390000|2022-05-03 20:56:30|140.37|137.57|140.37|137.57|140.37|137.57|140.37|137.57|0
1651611400000|2022-05-03 20:56:40|140.31|137.51|140.76|137.96|140.88|138.08|140.31|137.51|0
1651611420000|2022-05-03 20:57:00|140.65|137.85|140.54|137.74|140.65|137.85|140.54|137.74|0
1651611430000|2022-05-03 20:57:10|140.65|137.85|140.54|137.74|140.65|137.85|140.54|137.74|0
1651611440000|2022-05-03 20:57:20|140.59|137.79|140.65|137.85|140.65|137.85|140.59|137.79|0
1651611450000|2022-05-03 20:57:30|140.76|137.96|140.65|137.85|140.76|137.96|140.65|137.85|0
1651611460000|2022-05-03 20:57:40|140.54|137.74|140.65|137.85|140.65|137.85|140.54|137.74|0
1651611470000|2022-05-03 20:57:50|140.76|137.96|140.48|137.68|140.76|137.96|140.48|137.68|0
1651611480000|2022-05-03 20:58:00|140.54|137.74|141.04|138.24|141.1|138.3|140.54|137.74|0
1651611490000|2022-05-03 20:58:10|140.93|138.13|140.99|138.19|141.04|138.24|140.93|138.13|0
1651611500000|2022-05-03 20:58:20|141.1|138.3|141.04|138.24|141.1|138.3|140.99|138.19|0
1651611510000|2022-05-03 20:58:30|140.93|138.13|140.99|138.19|140.99|138.19|140.93|138.13|0
1651611530000|2022-05-03 20:58:50|140.93|138.13|140.87|138.07|140.93|138.13|140.87|138.07|0
1651611540000|2022-05-03 20:59:00|140.99|138.19|140.93|138.13|140.99|138.19|140.93|138.13|0
1651611550000|2022-05-03 20:59:10|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1651611570000|2022-05-03 20:59:30|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651611580000|2022-05-03 20:59:40|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1651611590000|2022-05-03 20:59:50|140.93|138.13|141.04|138.24|141.04|138.24|140.93|138.13|0
1651611600000|2022-05-03 21:00:00|141.02|138.22|140.84|138.04|141.02|138.22|140.83|138.03|0
1651611610000|2022-05-03 21:00:10|140.92|138.12|140.76|137.96|140.94|138.14|140.76|137.96|0
1651611620000|2022-05-03 21:00:20|140.83|138.03|140.99|138.19|140.99|138.19|140.83|138.03|0
1651611630000|2022-05-03 21:00:30|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1651611640000|2022-05-03 21:00:40|140.96|138.16|140.96|138.16|140.96|138.16|140.96|138.16|0
1651611680000|2022-05-03 21:01:20|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1651611690000|2022-05-03 21:01:30|140.92|138.12|140.97|138.17|140.97|138.17|140.92|138.12|0
1651611700000|2022-05-03 21:01:40|141.01|138.21|141.01|138.21|141.01|138.21|141.01|138.21|0
1651611710000|2022-05-03 21:01:50|141.02|138.22|141.01|138.21|141.02|138.22|141.01|138.21|0
1651611730000|2022-05-03 21:02:10|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1651611750000|2022-05-03 21:02:30|141.04|138.24|141.06|138.26|141.06|138.26|141.04|138.24|0
1651611760000|2022-05-03 21:02:40|141.07|138.27|141.11|138.31|141.11|138.31|141.07|138.27|0
1651611840000|2022-05-03 21:04:00|141.16|138.36|141.16|138.36|141.16|138.36|141.16|138.36|0
1651611850000|2022-05-03 21:04:10|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651611860000|2022-05-03 21:04:20|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651611870000|2022-05-03 21:04:30|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1651611890000|2022-05-03 21:04:50|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651611900000|2022-05-03 21:05:00|141.35|138.55|141.37|138.57|141.37|138.57|141.34|138.54|0
1651611910000|2022-05-03 21:05:10|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651611920000|2022-05-03 21:05:20|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651611930000|2022-05-03 21:05:30|141.4|138.6|141.38|138.58|141.4|138.6|141.38|138.58|0
1651611940000|2022-05-03 21:05:40|141.4|138.6|141.37|138.57|141.4|138.6|141.37|138.57|0
1651611960000|2022-05-03 21:06:00|141.33|138.53|141.43|138.63|141.43|138.63|141.33|138.53|0
1651611970000|2022-05-03 21:06:10|141.33|138.53|141.33|138.53|141.33|138.53|141.33|138.53|0
1651611980000|2022-05-03 21:06:20|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1651612040000|2022-05-03 21:07:20|141.33|138.53|141.33|138.53|141.33|138.53|141.33|138.53|0
1651612050000|2022-05-03 21:07:30|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1651612070000|2022-05-03 21:07:50|141.2|138.4|141.36|138.56|141.36|138.56|141.2|138.4|0
1651612080000|2022-05-03 21:08:00|141.35|138.55|141.27|138.47|141.35|138.55|141.27|138.47|0
1651612090000|2022-05-03 21:08:10|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1651612110000|2022-05-03 21:08:30|141.4|138.6|141.43|138.63|141.43|138.63|141.4|138.6|0
1651612120000|2022-05-03 21:08:40|141.46|138.66|141.55|138.75|141.55|138.75|141.46|138.66|0
1651612130000|2022-05-03 21:08:50|141.65|138.85|141.56|138.76|141.65|138.85|141.56|138.76|0
1651612140000|2022-05-03 21:09:00|141.51|138.71|141.6|138.8|141.6|138.8|141.51|138.71|0
1651612150000|2022-05-03 21:09:10|141.56|138.76|141.56|138.76|141.56|138.76|141.56|138.76|0
1651612160000|2022-05-03 21:09:20|141.58|138.78|141.5|138.7|141.58|138.78|141.5|138.7|0
1651612170000|2022-05-03 21:09:30|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651612190000|2022-05-03 21:09:50|141.66|138.86|141.66|138.86|141.66|138.86|141.66|138.86|0
1651612220000|2022-05-03 21:10:20|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1651612240000|2022-05-03 21:10:40|141.56|138.76|141.54|138.74|141.56|138.76|141.54|138.74|0
1651612250000|2022-05-03 21:10:50|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651612260000|2022-05-03 21:11:00|141.54|138.74|141.54|138.74|141.54|138.74|141.54|138.74|0
1651612270000|2022-05-03 21:11:10|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651612310000|2022-05-03 21:11:50|141.43|138.63|141.46|138.66|141.46|138.66|141.43|138.63|0
1651612320000|2022-05-03 21:12:00|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1651612330000|2022-05-03 21:12:10|141.53|138.73|141.48|138.68|141.53|138.73|141.46|138.66|0
1651612340000|2022-05-03 21:12:20|141.43|138.63|141.48|138.68|141.48|138.68|141.43|138.63|0
1651612390000|2022-05-03 21:13:10|141.36|138.56|141.48|138.68|141.48|138.68|141.36|138.56|0
1651612440000|2022-05-03 21:14:00|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651612490000|2022-05-03 21:14:50|141.44|138.64|141.46|138.66|141.46|138.66|141.44|138.64|0
1651612660000|2022-05-03 21:17:40|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1651612670000|2022-05-03 21:17:50|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651612690000|2022-05-03 21:18:10|141.44|138.64|141.44|138.64|141.44|138.64|141.44|138.64|0
1651612720000|2022-05-03 21:18:40|141.46|138.66|141.52|138.72|141.52|138.72|141.46|138.66|0
1651612740000|2022-05-03 21:19:00|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651612780000|2022-05-03 21:19:40|141.45|138.65|141.45|138.65|141.45|138.65|141.45|138.65|0
1651612860000|2022-05-03 21:21:00|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1651612890000|2022-05-03 21:21:30|141.4|138.6|141.45|138.65|141.45|138.65|141.4|138.6|0
1651612910000|2022-05-03 21:21:50|141.44|138.64|141.44|138.64|141.44|138.64|141.44|138.64|0
1651612920000|2022-05-03 21:22:00|141.43|138.63|141.43|138.63|141.43|138.63|141.43|138.63|0
1651612930000|2022-05-03 21:22:10|141.5|138.7|141.5|138.7|141.5|138.7|141.5|138.7|0
1651612940000|2022-05-03 21:22:20|141.48|138.68|141.5|138.7|141.5|138.7|141.48|138.68|0
1651612980000|2022-05-03 21:23:00|141.53|138.73|141.53|138.73|141.53|138.73|141.53|138.73|0
1651612990000|2022-05-03 21:23:10|141.57|138.77|141.57|138.77|141.57|138.77|141.57|138.77|0
1651613000000|2022-05-03 21:23:20|141.53|138.73|141.57|138.77|141.57|138.77|141.45|138.65|0
1651613010000|2022-05-03 21:23:30|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1651613030000|2022-05-03 21:23:50|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651613040000|2022-05-03 21:24:00|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1651613060000|2022-05-03 21:24:20|141.53|138.73|141.5|138.7|141.53|138.73|141.5|138.7|0
1651613070000|2022-05-03 21:24:30|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651613110000|2022-05-03 21:25:10|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1651613150000|2022-05-03 21:25:50|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651613260000|2022-05-03 21:27:40|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1651613300000|2022-05-03 21:28:20|141.45|138.65|141.45|138.65|141.45|138.65|141.45|138.65|0
1651613330000|2022-05-03 21:28:50|141.5|138.7|141.5|138.7|141.5|138.7|141.5|138.7|0
1651613420000|2022-05-03 21:30:20|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1651613470000|2022-05-03 21:31:10|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1651613480000|2022-05-03 21:31:20|141.4|138.6|141.43|138.63|141.43|138.63|141.4|138.6|0
1651613500000|2022-05-03 21:31:40|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1651613570000|2022-05-03 21:32:50|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651613580000|2022-05-03 21:33:00|141.34|138.54|141.34|138.54|141.34|138.54|141.34|138.54|0
1651613600000|2022-05-03 21:33:20|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651613630000|2022-05-03 21:33:50|141.34|138.54|141.34|138.54|141.36|138.56|141.34|138.54|0
1651613740000|2022-05-03 21:35:40|141.32|138.52|141.32|138.52|141.32|138.52|141.32|138.52|0
1651613840000|2022-05-03 21:37:20|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651613860000|2022-05-03 21:37:40|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651613900000|2022-05-03 21:38:20|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1651613950000|2022-05-03 21:39:10|141.57|138.77|141.57|138.77|141.57|138.77|141.57|138.77|0
1651614070000|2022-05-03 21:41:10|141.6|138.8|141.59|138.79|141.6|138.8|141.59|138.79|0
1651614080000|2022-05-03 21:41:20|141.57|138.77|141.57|138.77|141.57|138.77|141.57|138.77|0
1651614120000|2022-05-03 21:42:00|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651614130000|2022-05-03 21:42:10|141.8|139|141.39|138.59|141.8|139|141.39|138.59|0
1651614140000|2022-05-03 21:42:20|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651614150000|2022-05-03 21:42:30|141.5|138.7|141.5|138.7|141.5|138.7|141.5|138.7|0
1651614170000|2022-05-03 21:42:50|141.54|138.74|141.54|138.74|141.54|138.74|141.54|138.74|0
1651614210000|2022-05-03 21:43:30|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651614220000|2022-05-03 21:43:40|141.54|138.74|141.54|138.74|141.54|138.74|141.54|138.74|0
1651614230000|2022-05-03 21:43:50|141.53|138.73|141.53|138.73|141.53|138.73|141.53|138.73|0
1651614240000|2022-05-03 21:44:00|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1651614250000|2022-05-03 21:44:10|141.57|138.77|141.57|138.77|141.57|138.77|141.57|138.77|0
1651614260000|2022-05-03 21:44:20|140.95|138.15|141.33|138.53|141.34|138.54|140.95|138.15|0
1651614270000|2022-05-03 21:44:30|141.35|138.55|141.33|138.53|141.35|138.55|141.33|138.53|0
1651614280000|2022-05-03 21:44:40|141.35|138.55|141.3|138.5|141.35|138.55|141.3|138.5|0
1651614290000|2022-05-03 21:44:50|141.33|138.53|141.33|138.53|141.33|138.53|141.33|138.53|0
1651614340000|2022-05-03 21:45:40|141.47|138.67|141.45|138.65|141.47|138.67|141.45|138.65|0
1651614360000|2022-05-03 21:46:00|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1651614380000|2022-05-03 21:46:20|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651614400000|2022-05-03 21:46:40|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651614410000|2022-05-03 21:46:50|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1651614440000|2022-05-03 21:47:20|141.26|138.46|141.21|138.41|141.26|138.46|141.2|138.4|0
1651614450000|2022-05-03 21:47:30|141.2|138.4|141.12|138.32|141.2|138.4|141.12|138.32|0
1651614470000|2022-05-03 21:47:50|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651614510000|2022-05-03 21:48:30|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1651614550000|2022-05-03 21:49:10|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651614580000|2022-05-03 21:49:40|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1651614600000|2022-05-03 21:50:00|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651614610000|2022-05-03 21:50:10|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1651614620000|2022-05-03 21:50:20|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651614630000|2022-05-03 21:50:30|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1651614640000|2022-05-03 21:50:40|141.25|138.45|141.4|138.6|141.4|138.6|141.25|138.45|0
1651614680000|2022-05-03 21:51:20|141.35|138.55|141.4|138.6|141.4|138.6|141.35|138.55|0
1651614690000|2022-05-03 21:51:30|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1651614740000|2022-05-03 21:52:20|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651614830000|2022-05-03 21:53:50|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1651614880000|2022-05-03 21:54:40|141.43|138.63|141.41|138.61|141.54|138.74|141.41|138.61|0
1651614900000|2022-05-03 21:55:00|141.33|138.53|141.33|138.53|141.33|138.53|141.33|138.53|0
1651614910000|2022-05-03 21:55:10|141.39|138.59|141.39|138.59|141.39|138.59|141.39|138.59|0
1651615000000|2022-05-03 21:56:40|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1651615010000|2022-05-03 21:56:50|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651615040000|2022-05-03 21:57:20|141.44|138.64|141.44|138.64|141.44|138.64|141.44|138.64|0
1651615050000|2022-05-03 21:57:30|141.52|138.72|141.44|138.64|141.52|138.72|141.44|138.64|0
1651615060000|2022-05-03 21:57:40|141.42|138.62|141.42|138.62|141.42|138.62|141.42|138.62|0
1651615080000|2022-05-03 21:58:00|141.44|138.64|141.44|138.64|141.44|138.64|141.44|138.64|0
1651615090000|2022-05-03 21:58:10|141.54|138.74|141.47|138.67|141.54|138.74|141.47|138.67|0
1651615100000|2022-05-03 21:58:20|141.46|138.66|141.41|138.61|141.46|138.66|141.41|138.61|0
1651615110000|2022-05-03 21:58:30|141.39|138.59|141.32|138.52|141.39|138.59|141.32|138.52|0
1651615120000|2022-05-03 21:58:40|141.39|138.59|141.39|138.59|141.39|138.59|141.39|138.59|0
1651615130000|2022-05-03 21:58:50|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651615140000|2022-05-03 21:59:00|141.39|138.59|141.4|138.6|141.4|138.6|141.39|138.59|0
1651615150000|2022-05-03 21:59:10|141.44|138.64|141.49|138.69|141.49|138.69|141.44|138.64|0
1651615170000|2022-05-03 21:59:30|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651615190000|2022-05-03 21:59:50|141.45|138.65|141.44|138.64|141.45|138.65|141.44|138.64|0
1651615200000|2022-05-03 22:00:00|141.45|138.65|139.64|136.84|141.45|138.65|139.64|136.84|0
1651615210000|2022-05-03 22:00:10|139.41|136.61|139.64|136.84|139.7|136.9|139.41|136.61|0
1651615220000|2022-05-03 22:00:20|140.03|137.23|139.86|137.06|140.03|137.23|139.86|137.06|0
1651615230000|2022-05-03 22:00:30|139.75|136.95|139.7|136.9|139.86|137.06|139.7|136.9|0
1651615240000|2022-05-03 22:00:40|139.75|136.95|139.7|136.9|139.75|136.95|139.7|136.9|0
1651615250000|2022-05-03 22:00:50|139.52|136.72|139.75|136.95|139.75|136.95|139.47|136.67|0
1651615260000|2022-05-03 22:01:00|139.81|137.01|139.7|136.9|139.81|137.01|139.7|136.9|0
1651615270000|2022-05-03 22:01:10|139.58|136.78|139.7|136.9|139.7|136.9|139.58|136.78|0
1651615280000|2022-05-03 22:01:20|139.58|136.78|139.58|136.78|139.58|136.78|139.58|136.78|0
1651615290000|2022-05-03 22:01:30|139.47|136.67|139.64|136.84|139.64|136.84|139.47|136.67|0
1651615300000|2022-05-03 22:01:40|139.58|136.78|139.58|136.78|139.58|136.78|139.58|136.78|0
1651615320000|2022-05-03 22:02:00|139.69|136.89|139.81|137.01|139.81|137.01|139.69|136.89|0
1651615330000|2022-05-03 22:02:10|139.75|136.95|139.92|137.12|139.92|137.12|139.75|136.95|0
1651615340000|2022-05-03 22:02:20|139.86|137.06|140.03|137.23|140.03|137.23|139.86|137.06|0
1651615350000|2022-05-03 22:02:30|139.86|137.06|139.81|137.01|139.86|137.06|139.81|137.01|0
1651615370000|2022-05-03 22:02:50|139.92|137.12|140.14|137.34|140.14|137.34|139.86|137.06|0
1651615380000|2022-05-03 22:03:00|140.2|137.4|140.2|137.4|140.2|137.4|140.2|137.4|0
1651615390000|2022-05-03 22:03:10|140.26|137.46|140.26|137.46|140.37|137.57|140.2|137.4|0
1651615400000|2022-05-03 22:03:20|140.31|137.51|140.31|137.51|140.31|137.51|140.31|137.51|0
1651615410000|2022-05-03 22:03:30|140.26|137.46|140.14|137.34|140.26|137.46|140.14|137.34|0
1651615440000|2022-05-03 22:04:00|140.2|137.4|140.2|137.4|140.2|137.4|140.2|137.4|0
1651615450000|2022-05-03 22:04:10|140.31|137.51|140.31|137.51|140.31|137.51|140.31|137.51|0
1651615460000|2022-05-03 22:04:20|140.14|137.34|139.81|137.01|140.14|137.34|139.81|137.01|0
1651615470000|2022-05-03 22:04:30|139.86|137.06|139.86|137.06|139.86|137.06|139.86|137.06|0
1651615480000|2022-05-03 22:04:40|139.8|137|139.58|136.78|139.8|137|139.58|136.78|0
1651615490000|2022-05-03 22:04:50|139.8|137|139.63|136.83|139.8|137|139.63|136.83|0
1651615500000|2022-05-03 22:05:00|139.69|136.89|140.03|137.23|140.03|137.23|139.69|136.89|0
1651615510000|2022-05-03 22:05:10|140.14|137.34|140.08|137.28|140.14|137.34|139.97|137.17|0
1651615520000|2022-05-03 22:05:20|139.86|137.06|139.97|137.17|139.97|137.17|139.86|137.06|0
1651615530000|2022-05-03 22:05:30|140.03|137.23|140.03|137.23|140.03|137.23|140.03|137.23|0
1651615560000|2022-05-03 22:06:00|139.86|137.06|139.92|137.12|139.92|137.12|139.86|137.06|0
1651615570000|2022-05-03 22:06:10|139.86|137.06|139.92|137.12|139.92|137.12|139.86|137.06|0
1651615580000|2022-05-03 22:06:20|139.86|137.06|139.74|136.94|139.86|137.06|139.74|136.94|0
1651615590000|2022-05-03 22:06:30|139.69|136.89|140.08|137.28|140.08|137.28|139.69|136.89|0
1651615600000|2022-05-03 22:06:40|140.14|137.34|140.14|137.34|140.25|137.45|140.14|137.34|0
1651615610000|2022-05-03 22:06:50|140.08|137.28|140.14|137.34|140.14|137.34|140.08|137.28|0
1651615630000|2022-05-03 22:07:10|140.25|137.45|140.25|137.45|140.25|137.45|140.25|137.45|0
1651615640000|2022-05-03 22:07:20|140.19|137.39|140.03|137.23|140.19|137.39|140.03|137.23|0
1651615650000|2022-05-03 22:07:30|140.14|137.34|140.14|137.34|140.14|137.34|140.14|137.34|0
1651615660000|2022-05-03 22:07:40|140.25|137.45|140.31|137.51|140.37|137.57|140.25|137.45|0
1651615670000|2022-05-03 22:07:50|140.7|137.9|140.7|137.9|140.7|137.9|140.7|137.9|0
1651615680000|2022-05-03 22:08:00|140.98|138.18|140.87|138.07|140.98|138.18|140.87|138.07|0
1651615690000|2022-05-03 22:08:10|140.93|138.13|140.87|138.07|140.93|138.13|140.87|138.07|0
1651615700000|2022-05-03 22:08:20|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651615710000|2022-05-03 22:08:30|140.82|138.02|140.76|137.96|140.82|138.02|140.7|137.9|0
1651615720000|2022-05-03 22:08:40|140.65|137.85|140.65|137.85|140.65|137.85|140.65|137.85|0
1651615730000|2022-05-03 22:08:50|140.59|137.79|140.64|137.84|140.64|137.84|140.59|137.79|0
1651615740000|2022-05-03 22:09:00|140.7|137.9|140.36|137.56|140.7|137.9|140.36|137.56|0
1651615750000|2022-05-03 22:09:10|140.25|137.45|140.36|137.56|140.36|137.56|140.25|137.45|0
1651615770000|2022-05-03 22:09:30|140.42|137.62|140.42|137.62|140.42|137.62|140.42|137.62|0
1651615790000|2022-05-03 22:09:50|140.48|137.68|140.64|137.84|140.64|137.84|140.48|137.68|0
1651615800000|2022-05-03 22:10:00|140.82|138.02|140.93|138.13|140.93|138.13|140.82|138.02|0
1651615810000|2022-05-03 22:10:10|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1651615830000|2022-05-03 22:10:30|141.04|138.24|140.93|138.13|141.04|138.24|140.93|138.13|0
1651615840000|2022-05-03 22:10:40|140.87|138.07|140.82|138.02|140.87|138.07|140.82|138.02|0
1651615850000|2022-05-03 22:10:50|140.76|137.96|140.76|137.96|140.76|137.96|140.76|137.96|0
1651615890000|2022-05-03 22:11:30|140.7|137.9|140.81|138.01|140.81|138.01|140.7|137.9|0
1651615900000|2022-05-03 22:11:40|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651615910000|2022-05-03 22:11:50|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651615920000|2022-05-03 22:12:00|140.98|138.18|141.04|138.24|141.04|138.24|140.98|138.18|0
1651615930000|2022-05-03 22:12:10|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651615940000|2022-05-03 22:12:20|141.09|138.29|141.04|138.24|141.09|138.29|140.98|138.18|0
1651615950000|2022-05-03 22:12:30|140.93|138.13|140.98|138.18|140.98|138.18|140.93|138.13|0
1651615960000|2022-05-03 22:12:40|140.93|138.13|140.98|138.18|140.98|138.18|140.93|138.13|0
1651615970000|2022-05-03 22:12:50|141.04|138.24|141.21|138.41|141.27|138.47|141.04|138.24|0
1651615980000|2022-05-03 22:13:00|141.32|138.52|141.61|138.81|141.61|138.81|141.32|138.52|0
1651615990000|2022-05-03 22:13:10|141.72|138.92|141.66|138.86|141.72|138.92|141.61|138.81|0
1651616000000|2022-05-03 22:13:20|141.72|138.92|141.61|138.81|141.72|138.92|141.61|138.81|0
1651616010000|2022-05-03 22:13:30|141.66|138.86|141.66|138.86|141.72|138.92|141.66|138.86|0
1651616020000|2022-05-03 22:13:40|141.61|138.81|141.61|138.81|141.61|138.81|141.61|138.81|0
1651616040000|2022-05-03 22:14:00|141.49|138.69|141.49|138.69|141.61|138.81|141.49|138.69|0
1651616050000|2022-05-03 22:14:10|141.61|138.81|141.61|138.81|141.61|138.81|141.55|138.75|0
1651616060000|2022-05-03 22:14:20|141.55|138.75|141.55|138.75|141.55|138.75|141.55|138.75|0
1651616070000|2022-05-03 22:14:30|141.43|138.63|141.43|138.63|141.43|138.63|141.43|138.63|0
1651616080000|2022-05-03 22:14:40|141.38|138.58|141.43|138.63|141.43|138.63|141.38|138.58|0
1651616090000|2022-05-03 22:14:50|141.49|138.69|141.55|138.75|141.6|138.8|141.49|138.69|0
1651616100000|2022-05-03 22:15:00|141.49|138.69|141.26|138.46|141.49|138.69|141.26|138.46|0
1651616110000|2022-05-03 22:15:10|141.15|138.35|141.26|138.46|141.26|138.46|141.15|138.35|0
1651616120000|2022-05-03 22:15:20|141.38|138.58|141.95|139.15|141.95|139.15|141.38|138.58|0
1651616130000|2022-05-03 22:15:30|142|139.2|141.94|139.14|142|139.2|141.94|139.14|0
1651616140000|2022-05-03 22:15:40|141.83|139.03|141.72|138.92|141.83|139.03|141.72|138.92|0
1651616150000|2022-05-03 22:15:50|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1651616160000|2022-05-03 22:16:00|141.72|138.92|141.77|138.97|141.77|138.97|141.72|138.92|0
1651616170000|2022-05-03 22:16:10|141.83|139.03|141.83|139.03|141.83|139.03|141.83|139.03|0
1651616180000|2022-05-03 22:16:20|141.72|138.92|141.77|138.97|141.83|139.03|141.72|138.92|0
1651616190000|2022-05-03 22:16:30|141.72|138.92|141.72|138.92|141.72|138.92|141.66|138.86|0
1651616200000|2022-05-03 22:16:40|141.77|138.97|141.49|138.69|141.77|138.97|141.49|138.69|0
1651616210000|2022-05-03 22:16:50|141.66|138.86|141.72|138.92|141.83|139.03|141.66|138.86|0
1651616220000|2022-05-03 22:17:00|141.6|138.8|141.32|138.52|141.6|138.8|141.32|138.52|0
1651616230000|2022-05-03 22:17:10|141.26|138.46|141.26|138.46|141.26|138.46|141.2|138.4|0
1651616240000|2022-05-03 22:17:20|141.38|138.58|141.26|138.46|141.38|138.58|141.26|138.46|0
1651616250000|2022-05-03 22:17:30|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651616260000|2022-05-03 22:17:40|141.26|138.46|141.15|138.35|141.26|138.46|141.15|138.35|0
1651616280000|2022-05-03 22:18:00|141.32|138.52|141.43|138.63|141.49|138.69|141.32|138.52|0
1651616290000|2022-05-03 22:18:10|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1651616320000|2022-05-03 22:18:40|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651616330000|2022-05-03 22:18:50|141.09|138.29|141.15|138.35|141.15|138.35|141.09|138.29|0
1651616340000|2022-05-03 22:19:00|141.03|138.23|141.09|138.29|141.09|138.29|140.92|138.12|0
1651616350000|2022-05-03 22:19:10|141.03|138.23|141.03|138.23|141.03|138.23|141.03|138.23|0
1651616360000|2022-05-03 22:19:20|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651616370000|2022-05-03 22:19:30|141.15|138.35|141.26|138.46|141.37|138.57|141.15|138.35|0
1651616380000|2022-05-03 22:19:40|141.37|138.57|141.03|138.23|141.49|138.69|141.03|138.23|0
1651616390000|2022-05-03 22:19:50|141.09|138.29|141.03|138.23|141.09|138.29|141.03|138.23|0
1651616400000|2022-05-03 22:20:00|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651616410000|2022-05-03 22:20:10|141.37|138.57|141.49|138.69|141.49|138.69|141.37|138.57|0
1651616420000|2022-05-03 22:20:20|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651616450000|2022-05-03 22:20:50|141.49|138.69|141.43|138.63|141.49|138.69|141.43|138.63|0
1651616470000|2022-05-03 22:21:10|141.49|138.69|141.54|138.74|141.54|138.74|141.49|138.69|0
1651616490000|2022-05-03 22:21:30|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1651616500000|2022-05-03 22:21:40|141.54|138.74|141.54|138.74|141.54|138.74|141.54|138.74|0
1651616510000|2022-05-03 22:21:50|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651616540000|2022-05-03 22:22:20|141.71|138.91|141.65|138.85|141.71|138.91|141.65|138.85|0
1651616550000|2022-05-03 22:22:30|141.71|138.91|141.71|138.91|141.71|138.91|141.71|138.91|0
1651616570000|2022-05-03 22:22:50|141.77|138.97|141.77|138.97|141.77|138.97|141.77|138.97|0
1651616580000|2022-05-03 22:23:00|141.71|138.91|141.71|138.91|141.71|138.91|141.71|138.91|0
1651616590000|2022-05-03 22:23:10|141.77|138.97|141.71|138.91|141.77|138.97|141.71|138.91|0
1651616600000|2022-05-03 22:23:20|141.77|138.97|141.71|138.91|141.77|138.97|141.71|138.91|0
1651616630000|2022-05-03 22:23:50|141.77|138.97|141.71|138.91|141.77|138.97|141.71|138.91|0
1651616660000|2022-05-03 22:24:20|141.6|138.8|142.05|139.25|142.05|139.25|141.6|138.8|0
1651616670000|2022-05-03 22:24:30|142.11|139.31|142.05|139.25|142.11|139.31|142.05|139.25|0
1651616690000|2022-05-03 22:24:50|141.82|139.02|141.88|139.08|141.88|139.08|141.82|139.02|0
1651616700000|2022-05-03 22:25:00|141.94|139.14|141.94|139.14|141.94|139.14|141.94|139.14|0
1651616720000|2022-05-03 22:25:20|141.71|138.91|141.76|138.96|141.76|138.96|141.71|138.91|0
1651616740000|2022-05-03 22:25:40|142.33|139.53|142.1|139.3|142.45|139.65|142.1|139.3|0
1651616750000|2022-05-03 22:25:50|142.22|139.42|142.1|139.3|142.22|139.42|142.1|139.3|0
1651616760000|2022-05-03 22:26:00|142.16|139.36|142.1|139.3|142.16|139.36|142.1|139.3|0
1651616770000|2022-05-03 22:26:10|142.22|139.42|142.28|139.48|142.28|139.48|142.16|139.36|0
1651616780000|2022-05-03 22:26:20|142.51|139.71|142.1|139.3|142.51|139.71|142.1|139.3|0
1651616790000|2022-05-03 22:26:30|142.16|139.36|142.22|139.42|142.22|139.42|142.16|139.36|0
1651616800000|2022-05-03 22:26:40|142.16|139.36|142.56|139.76|142.56|139.76|142.16|139.36|0
1651616810000|2022-05-03 22:26:50|142.5|139.7|142.33|139.53|142.5|139.7|142.28|139.48|0
1651616820000|2022-05-03 22:27:00|142.28|139.48|142.16|139.36|142.28|139.48|142.16|139.36|0
1651616830000|2022-05-03 22:27:10|142.1|139.3|142.16|139.36|142.16|139.36|142.1|139.3|0
1651616840000|2022-05-03 22:27:20|142.05|139.25|141.94|139.14|142.05|139.25|141.94|139.14|0
1651616850000|2022-05-03 22:27:30|142.1|139.3|142.05|139.25|142.1|139.3|141.99|139.19|0
1651616910000|2022-05-03 22:28:30|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651616930000|2022-05-03 22:28:50|142.1|139.3|142.1|139.3|142.1|139.3|142.1|139.3|0
1651616940000|2022-05-03 22:29:00|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1651616950000|2022-05-03 22:29:10|142.1|139.3|142.1|139.3|142.16|139.36|142.1|139.3|0
1651616960000|2022-05-03 22:29:20|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1651616970000|2022-05-03 22:29:30|141.93|139.13|141.93|139.13|141.99|139.19|141.93|139.13|0
1651616980000|2022-05-03 22:29:40|141.99|139.19|141.93|139.13|141.99|139.19|141.93|139.13|0
1651616990000|2022-05-03 22:29:50|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1651617000000|2022-05-03 22:30:00|142.05|139.25|142.05|139.25|142.1|139.3|142.05|139.25|0
1651617020000|2022-05-03 22:30:20|141.93|139.13|141.82|139.02|141.93|139.13|141.82|139.02|0
1651617030000|2022-05-03 22:30:30|141.87|139.07|141.87|139.07|141.87|139.07|141.87|139.07|0
1651617040000|2022-05-03 22:30:40|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1651617060000|2022-05-03 22:31:00|141.87|139.07|141.93|139.13|141.93|139.13|141.87|139.07|0
1651617070000|2022-05-03 22:31:10|141.87|139.07|141.87|139.07|141.87|139.07|141.87|139.07|0
1651617080000|2022-05-03 22:31:20|141.93|139.13|141.87|139.07|141.93|139.13|141.87|139.07|0
1651617090000|2022-05-03 22:31:30|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651617110000|2022-05-03 22:31:50|142.05|139.25|141.99|139.19|142.05|139.25|141.99|139.19|0
1651617120000|2022-05-03 22:32:00|142.05|139.25|142.05|139.25|142.05|139.25|141.99|139.19|0
1651617130000|2022-05-03 22:32:10|142.04|139.24|142.16|139.36|142.16|139.36|142.04|139.24|0
1651617140000|2022-05-03 22:32:20|141.99|139.19|141.93|139.13|141.99|139.19|141.93|139.13|0
1651617170000|2022-05-03 22:32:50|141.99|139.19|141.99|139.19|142.04|139.24|141.99|139.19|0
1651617180000|2022-05-03 22:33:00|141.93|139.13|141.82|139.02|141.93|139.13|141.82|139.02|0
1651617190000|2022-05-03 22:33:10|141.76|138.96|141.59|138.79|141.76|138.96|141.59|138.79|0
1651617210000|2022-05-03 22:33:30|141.53|138.73|141.59|138.79|141.59|138.79|141.48|138.68|0
1651617220000|2022-05-03 22:33:40|141.53|138.73|141.59|138.79|141.59|138.79|141.48|138.68|0
1651617230000|2022-05-03 22:33:50|141.7|138.9|141.7|138.9|141.7|138.9|141.7|138.9|0
1651617240000|2022-05-03 22:34:00|141.59|138.79|141.7|138.9|141.7|138.9|141.59|138.79|0
1651617250000|2022-05-03 22:34:10|141.59|138.79|141.48|138.68|141.59|138.79|141.48|138.68|0
1651617260000|2022-05-03 22:34:20|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1651617270000|2022-05-03 22:34:30|141.64|138.84|141.7|138.9|141.7|138.9|141.64|138.84|0
1651617320000|2022-05-03 22:35:20|141.82|139.02|141.81|139.01|141.82|139.02|141.81|139.01|0
1651617340000|2022-05-03 22:35:40|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651617350000|2022-05-03 22:35:50|142.04|139.24|142.04|139.24|142.1|139.3|142.04|139.24|0
1651617360000|2022-05-03 22:36:00|141.98|139.18|141.93|139.13|141.98|139.18|141.93|139.13|0
1651617390000|2022-05-03 22:36:30|141.81|139.01|141.93|139.13|141.93|139.13|141.81|139.01|0
1651617400000|2022-05-03 22:36:40|141.98|139.18|141.98|139.18|141.98|139.18|141.93|139.13|0
1651617410000|2022-05-03 22:36:50|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651617420000|2022-05-03 22:37:00|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1651617430000|2022-05-03 22:37:10|142.1|139.3|142.1|139.3|142.1|139.3|142.1|139.3|0
1651617450000|2022-05-03 22:37:30|142.15|139.35|142.15|139.35|142.15|139.35|142.15|139.35|0
1651617470000|2022-05-03 22:37:50|142.04|139.24|142.04|139.24|142.04|139.24|142.04|139.24|0
1651617550000|2022-05-03 22:39:10|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651617570000|2022-05-03 22:39:30|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1651617580000|2022-05-03 22:39:40|141.7|138.9|141.7|138.9|141.7|138.9|141.7|138.9|0
1651617590000|2022-05-03 22:39:50|141.58|138.78|141.47|138.67|141.58|138.78|141.47|138.67|0
1651617600000|2022-05-03 22:40:00|141.36|138.56|141.47|138.67|141.47|138.67|141.36|138.56|0
1651617640000|2022-05-03 22:40:40|141.36|138.56|141.47|138.67|141.47|138.67|141.36|138.56|0
1651617650000|2022-05-03 22:40:50|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651617660000|2022-05-03 22:41:00|141.7|138.9|141.7|138.9|141.7|138.9|141.7|138.9|0
1651617680000|2022-05-03 22:41:20|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1651617700000|2022-05-03 22:41:40|141.75|138.95|141.81|139.01|141.81|139.01|141.75|138.95|0
1651617720000|2022-05-03 22:42:00|141.86|139.06|141.86|139.06|141.86|139.06|141.86|139.06|0
1651617730000|2022-05-03 22:42:10|141.81|139.01|141.86|139.06|141.86|139.06|141.81|139.01|0
1651617740000|2022-05-03 22:42:20|141.92|139.12|141.86|139.06|141.92|139.12|141.86|139.06|0
1651617750000|2022-05-03 22:42:30|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1651617760000|2022-05-03 22:42:40|141.86|139.06|141.86|139.06|141.86|139.06|141.86|139.06|0
1651617770000|2022-05-03 22:42:50|141.81|139.01|141.86|139.06|141.86|139.06|141.81|139.01|0
1651617780000|2022-05-03 22:43:00|141.92|139.12|142.04|139.24|142.04|139.24|141.92|139.12|0
1651617790000|2022-05-03 22:43:10|141.98|139.18|141.92|139.12|141.98|139.18|141.92|139.12|0
1651617800000|2022-05-03 22:43:20|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1651617830000|2022-05-03 22:43:50|141.64|138.84|141.58|138.78|141.64|138.84|141.58|138.78|0
1651617840000|2022-05-03 22:44:00|141.69|138.89|141.64|138.84|141.69|138.89|141.64|138.84|0
1651617850000|2022-05-03 22:44:10|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651617880000|2022-05-03 22:44:40|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651617890000|2022-05-03 22:44:50|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1651617900000|2022-05-03 22:45:00|141.24|138.44|141.41|138.61|141.41|138.61|141.24|138.44|0
1651617910000|2022-05-03 22:45:10|141.47|138.67|141.35|138.55|141.47|138.67|141.35|138.55|0
1651617920000|2022-05-03 22:45:20|141.29|138.49|141.29|138.49|141.29|138.49|141.29|138.49|0
1651617930000|2022-05-03 22:45:30|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1651617950000|2022-05-03 22:45:50|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1651617960000|2022-05-03 22:46:00|141.07|138.27|141.01|138.21|141.07|138.27|140.9|138.1|0
1651617970000|2022-05-03 22:46:10|140.9|138.1|140.9|138.1|140.9|138.1|140.9|138.1|0
1651617980000|2022-05-03 22:46:20|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1651617990000|2022-05-03 22:46:30|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1651618000000|2022-05-03 22:46:40|141.29|138.49|141.35|138.55|141.35|138.55|141.29|138.49|0
1651618030000|2022-05-03 22:47:10|141.24|138.44|141.46|138.66|141.46|138.66|141.24|138.44|0
1651618040000|2022-05-03 22:47:20|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651618050000|2022-05-03 22:47:30|141.69|138.89|141.58|138.78|141.69|138.89|141.58|138.78|0
1651618070000|2022-05-03 22:47:50|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651618080000|2022-05-03 22:48:00|141.58|138.78|141.52|138.72|141.58|138.78|141.52|138.72|0
1651618090000|2022-05-03 22:48:10|141.46|138.66|141.58|138.78|141.58|138.78|141.46|138.66|0
1651618100000|2022-05-03 22:48:20|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1651618110000|2022-05-03 22:48:30|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651618120000|2022-05-03 22:48:40|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651618130000|2022-05-03 22:48:50|141.46|138.66|141.4|138.6|141.46|138.66|141.4|138.6|0
1651618160000|2022-05-03 22:49:20|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1651618170000|2022-05-03 22:49:30|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651618180000|2022-05-03 22:49:40|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651618190000|2022-05-03 22:49:50|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1651618200000|2022-05-03 22:50:00|141.29|138.49|141.35|138.55|141.35|138.55|141.29|138.49|0
1651618210000|2022-05-03 22:50:10|141.24|138.44|141.35|138.55|141.35|138.55|141.24|138.44|0
1651618230000|2022-05-03 22:50:30|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651618310000|2022-05-03 22:51:50|141.35|138.55|141.35|138.55|141.46|138.66|141.35|138.55|0
1651618320000|2022-05-03 22:52:00|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651618330000|2022-05-03 22:52:10|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1651618370000|2022-05-03 22:52:50|141.4|138.6|141.46|138.66|141.46|138.66|141.4|138.6|0
1651618400000|2022-05-03 22:53:20|141.4|138.6|141.35|138.55|141.4|138.6|141.35|138.55|0
1651618410000|2022-05-03 22:53:30|141.29|138.49|141.29|138.49|141.29|138.49|141.29|138.49|0
1651618420000|2022-05-03 22:53:40|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1651618450000|2022-05-03 22:54:10|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1651618470000|2022-05-03 22:54:30|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1651618480000|2022-05-03 22:54:40|141.23|138.43|141.12|138.32|141.23|138.43|141.12|138.32|0
1651618490000|2022-05-03 22:54:50|141.17|138.37|141.23|138.43|141.23|138.43|141.17|138.37|0
1651618520000|2022-05-03 22:55:20|141.46|138.66|141.23|138.43|141.46|138.66|141.23|138.43|0
1651618530000|2022-05-03 22:55:30|141.29|138.49|141.29|138.49|141.29|138.49|141.29|138.49|0
1651618540000|2022-05-03 22:55:40|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1651618550000|2022-05-03 22:55:50|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1651618600000|2022-05-03 22:56:40|141|138.2|141|138.2|141|138.2|141|138.2|0
1651618620000|2022-05-03 22:57:00|141.12|138.32|141|138.2|141.12|138.32|141|138.2|0
1651618670000|2022-05-03 22:57:50|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1651618680000|2022-05-03 22:58:00|141|138.2|141.06|138.26|141.06|138.26|141|138.2|0
1651618700000|2022-05-03 22:58:20|141.12|138.32|140.89|138.09|141.12|138.32|140.89|138.09|0
1651618730000|2022-05-03 22:58:50|140.83|138.03|140.83|138.03|140.83|138.03|140.83|138.03|0
1651618740000|2022-05-03 22:59:00|140.89|138.09|140.89|138.09|140.89|138.09|140.89|138.09|0
1651618750000|2022-05-03 22:59:10|140.78|137.98|140.66|137.86|140.89|138.09|140.66|137.86|0
1651618760000|2022-05-03 22:59:20|140.78|137.98|140.78|137.98|140.78|137.98|140.78|137.98|0
1651618770000|2022-05-03 22:59:30|140.66|137.86|140.66|137.86|140.66|137.86|140.66|137.86|0
1651618780000|2022-05-03 22:59:40|140.55|137.75|140.55|137.75|140.55|137.75|140.55|137.75|0
1651618800000|2022-05-03 23:00:00|140.66|137.86|140.77|137.97|140.77|137.97|140.66|137.86|0
1651618810000|2022-05-03 23:00:10|140.66|137.86|140.44|137.64|140.66|137.86|140.44|137.64|0
1651618830000|2022-05-03 23:00:30|140.32|137.52|140.32|137.52|140.32|137.52|140.32|137.52|0
1651618840000|2022-05-03 23:00:40|140.21|137.41|140.32|137.52|140.32|137.52|140.21|137.41|0
1651618850000|2022-05-03 23:00:50|140.55|137.75|140.55|137.75|140.55|137.75|140.55|137.75|0
1651618860000|2022-05-03 23:01:00|140.66|137.86|140.66|137.86|140.66|137.86|140.66|137.86|0
1651618870000|2022-05-03 23:01:10|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651618890000|2022-05-03 23:01:30|140.71|137.91|140.77|137.97|140.77|137.97|140.71|137.91|0
1651618900000|2022-05-03 23:01:40|140.89|138.09|140.77|137.97|140.89|138.09|140.77|137.97|0
1651618910000|2022-05-03 23:01:50|140.71|137.91|140.71|137.91|140.71|137.91|140.71|137.91|0
1651618920000|2022-05-03 23:02:00|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651618950000|2022-05-03 23:02:30|140.83|138.03|140.83|138.03|140.83|138.03|140.83|138.03|0
1651618960000|2022-05-03 23:02:40|140.77|137.97|140.83|138.03|140.83|138.03|140.77|137.97|0
1651618970000|2022-05-03 23:02:50|140.89|138.09|140.89|138.09|140.89|138.09|140.89|138.09|0
1651618990000|2022-05-03 23:03:10|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651619010000|2022-05-03 23:03:30|140.83|138.03|140.88|138.08|140.89|138.09|140.83|138.03|0
1651619020000|2022-05-03 23:03:40|140.94|138.14|141|138.2|141|138.2|140.94|138.14|0
1651619030000|2022-05-03 23:03:50|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1651619080000|2022-05-03 23:04:40|141.05|138.25|141.11|138.31|141.11|138.31|141|138.2|0
1651619160000|2022-05-03 23:06:00|141.05|138.25|141.05|138.25|141.05|138.25|141.05|138.25|0
1651619180000|2022-05-03 23:06:20|141|138.2|141|138.2|141|138.2|141|138.2|0
1651619210000|2022-05-03 23:06:50|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1651619220000|2022-05-03 23:07:00|141|138.2|141|138.2|141|138.2|141|138.2|0
1651619230000|2022-05-03 23:07:10|141.05|138.25|140.88|138.08|141.05|138.25|140.88|138.08|0
1651619240000|2022-05-03 23:07:20|141|138.2|140.99|138.19|141|138.2|140.99|138.19|0
1651619250000|2022-05-03 23:07:30|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1651619260000|2022-05-03 23:07:40|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1651619280000|2022-05-03 23:08:00|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1651619290000|2022-05-03 23:08:10|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651619300000|2022-05-03 23:08:20|140.65|137.85|140.65|137.85|140.65|137.85|140.65|137.85|0
1651619310000|2022-05-03 23:08:30|140.71|137.91|140.71|137.91|140.71|137.91|140.65|137.85|0
1651619320000|2022-05-03 23:08:40|140.77|137.97|140.77|137.97|140.77|137.97|140.71|137.91|0
1651619330000|2022-05-03 23:08:50|140.71|137.91|140.77|137.97|140.77|137.97|140.71|137.91|0
1651619340000|2022-05-03 23:09:00|140.65|137.85|140.65|137.85|140.65|137.85|140.65|137.85|0
1651619350000|2022-05-03 23:09:10|140.6|137.8|140.54|137.74|140.6|137.8|140.54|137.74|0
1651619360000|2022-05-03 23:09:20|140.48|137.68|140.54|137.74|140.54|137.74|140.48|137.68|0
1651619370000|2022-05-03 23:09:30|140.43|137.63|140.43|137.63|140.43|137.63|140.43|137.63|0
1651619380000|2022-05-03 23:09:40|140.32|137.52|140.32|137.52|140.32|137.52|140.32|137.52|0
1651619390000|2022-05-03 23:09:50|140.31|137.51|140.54|137.74|140.65|137.85|140.31|137.51|0
1651619400000|2022-05-03 23:10:00|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1651619420000|2022-05-03 23:10:20|140.54|137.74|140.54|137.74|140.54|137.74|140.54|137.74|0
1651619430000|2022-05-03 23:10:30|140.59|137.79|140.54|137.74|140.59|137.79|140.54|137.74|0
1651619450000|2022-05-03 23:10:50|141.11|138.31|141.11|138.31|141.11|138.31|141.11|138.31|0
1651619460000|2022-05-03 23:11:00|141.05|138.25|141.11|138.31|141.11|138.31|141.05|138.25|0
1651619470000|2022-05-03 23:11:10|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1651619480000|2022-05-03 23:11:20|140.88|138.08|140.99|138.19|140.99|138.19|140.88|138.08|0
1651619490000|2022-05-03 23:11:30|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1651619530000|2022-05-03 23:12:10|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1651619540000|2022-05-03 23:12:20|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1651619650000|2022-05-03 23:14:10|140.93|138.13|140.99|138.19|140.99|138.19|140.93|138.13|0
1651619670000|2022-05-03 23:14:30|140.93|138.13|140.88|138.08|140.93|138.13|140.88|138.08|0
1651619710000|2022-05-03 23:15:10|140.99|138.19|140.93|138.13|140.99|138.19|140.93|138.13|0
1651619720000|2022-05-03 23:15:20|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1651619740000|2022-05-03 23:15:40|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651619750000|2022-05-03 23:15:50|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651619760000|2022-05-03 23:16:00|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1651619850000|2022-05-03 23:17:30|141.04|138.24|140.99|138.19|141.04|138.24|140.99|138.19|0
1651619860000|2022-05-03 23:17:40|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651619870000|2022-05-03 23:17:50|140.99|138.19|140.99|138.19|140.99|138.19|140.99|138.19|0
1651619880000|2022-05-03 23:18:00|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1651619920000|2022-05-03 23:18:40|141.15|138.35|141.27|138.47|141.27|138.47|141.15|138.35|0
1651619930000|2022-05-03 23:18:50|141.33|138.53|141.33|138.53|141.33|138.53|141.33|138.53|0
1651619940000|2022-05-03 23:19:00|141.38|138.58|141.44|138.64|141.44|138.64|141.38|138.58|0
1651619950000|2022-05-03 23:19:10|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1651619960000|2022-05-03 23:19:20|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651620000000|2022-05-03 23:20:00|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1651620010000|2022-05-03 23:20:10|141.15|138.35|141.21|138.41|141.21|138.41|141.15|138.35|0
1651620040000|2022-05-03 23:20:40|141.27|138.47|141.21|138.41|141.27|138.47|141.21|138.41|0
1651620050000|2022-05-03 23:20:50|141.26|138.46|141.32|138.52|141.32|138.52|141.26|138.46|0
1651620070000|2022-05-03 23:21:10|141.38|138.58|141.32|138.52|141.44|138.64|141.32|138.52|0
1651620090000|2022-05-03 23:21:30|141.21|138.41|141.26|138.46|141.32|138.52|141.21|138.41|0
1651620100000|2022-05-03 23:21:40|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1651620110000|2022-05-03 23:21:50|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651620120000|2022-05-03 23:22:00|141.21|138.41|141.15|138.35|141.21|138.41|141.1|138.3|0
1651620130000|2022-05-03 23:22:10|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1651620150000|2022-05-03 23:22:30|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1651620160000|2022-05-03 23:22:40|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1651620170000|2022-05-03 23:22:50|140.98|138.18|140.98|138.18|141.04|138.24|140.98|138.18|0
1651620180000|2022-05-03 23:23:00|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651620190000|2022-05-03 23:23:10|140.98|138.18|141.1|138.3|141.1|138.3|140.98|138.18|0
1651620200000|2022-05-03 23:23:20|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651620210000|2022-05-03 23:23:30|141.1|138.3|140.98|138.18|141.1|138.3|140.98|138.18|0
1651620220000|2022-05-03 23:23:40|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651620380000|2022-05-03 23:26:20|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651620390000|2022-05-03 23:26:30|140.98|138.18|140.87|138.07|140.98|138.18|140.87|138.07|0
1651620400000|2022-05-03 23:26:40|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1651620410000|2022-05-03 23:26:50|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651620420000|2022-05-03 23:27:00|140.92|138.12|140.92|138.12|140.92|138.12|140.92|138.12|0
1651620430000|2022-05-03 23:27:10|140.87|138.07|140.98|138.18|140.98|138.18|140.87|138.07|0
1651620450000|2022-05-03 23:27:30|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651620500000|2022-05-03 23:28:20|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1651620520000|2022-05-03 23:28:40|140.86|138.06|140.86|138.06|140.86|138.06|140.86|138.06|0
1651620560000|2022-05-03 23:29:20|140.92|138.12|140.98|138.18|140.98|138.18|140.92|138.12|0
1651620570000|2022-05-03 23:29:30|140.92|138.12|140.92|138.12|140.92|138.12|140.92|138.12|0
1651620580000|2022-05-03 23:29:40|140.86|138.06|140.86|138.06|140.86|138.06|140.86|138.06|0
1651620600000|2022-05-03 23:30:00|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1651620610000|2022-05-03 23:30:10|141.03|138.23|141.03|138.23|141.03|138.23|141.03|138.23|0
1651620620000|2022-05-03 23:30:20|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1651620640000|2022-05-03 23:30:40|141.09|138.29|140.86|138.06|141.09|138.29|140.86|138.06|0
1651620720000|2022-05-03 23:32:00|140.75|137.95|140.75|137.95|140.75|137.95|140.75|137.95|0
1651620800000|2022-05-03 23:33:20|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651620810000|2022-05-03 23:33:30|141.43|138.63|141.31|138.51|141.43|138.63|141.31|138.51|0
1651620850000|2022-05-03 23:34:10|141.2|138.4|141.43|138.63|141.43|138.63|141.2|138.4|0
1651620870000|2022-05-03 23:34:30|141.54|138.74|141.43|138.63|141.54|138.74|141.43|138.63|0
1651620880000|2022-05-03 23:34:40|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651620890000|2022-05-03 23:34:50|141.43|138.63|141.31|138.51|141.43|138.63|141.31|138.51|0
1651620920000|2022-05-03 23:35:20|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651620930000|2022-05-03 23:35:30|141.43|138.63|141.31|138.51|141.43|138.63|141.31|138.51|0
1651620940000|2022-05-03 23:35:40|141.2|138.4|141.14|138.34|141.2|138.4|141.14|138.34|0
1651620950000|2022-05-03 23:35:50|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1651620980000|2022-05-03 23:36:20|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1651621010000|2022-05-03 23:36:50|140.86|138.06|140.86|138.06|140.86|138.06|140.86|138.06|0
1651621020000|2022-05-03 23:37:00|140.97|138.17|140.97|138.17|140.97|138.17|140.97|138.17|0
1651621030000|2022-05-03 23:37:10|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1651621070000|2022-05-03 23:37:50|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1651621100000|2022-05-03 23:38:20|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1651621110000|2022-05-03 23:38:30|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1651621140000|2022-05-03 23:39:00|141.14|138.34|141.14|138.34|141.14|138.34|141.14|138.34|0
1651621150000|2022-05-03 23:39:10|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1651621160000|2022-05-03 23:39:20|141.31|138.51|141.31|138.51|141.31|138.51|141.31|138.51|0
1651621210000|2022-05-03 23:40:10|141.25|138.45|141.31|138.51|141.31|138.51|141.25|138.45|0
1651621250000|2022-05-03 23:40:50|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651621260000|2022-05-03 23:41:00|141.19|138.39|141.13|138.33|141.19|138.39|141.13|138.33|0
1651621270000|2022-05-03 23:41:10|141.19|138.39|141.25|138.45|141.25|138.45|141.19|138.39|0
1651621290000|2022-05-03 23:41:30|141.19|138.39|141.19|138.39|141.19|138.39|141.19|138.39|0
1651621300000|2022-05-03 23:41:40|141.25|138.45|141.31|138.51|141.31|138.51|141.25|138.45|0
1651621310000|2022-05-03 23:41:50|141.19|138.39|141.25|138.45|141.25|138.45|141.19|138.39|0
1651621320000|2022-05-03 23:42:00|141.31|138.51|141.31|138.51|141.31|138.51|141.31|138.51|0
1651621330000|2022-05-03 23:42:10|141.42|138.62|141.31|138.51|141.42|138.62|141.31|138.51|0
1651621350000|2022-05-03 23:42:30|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651621380000|2022-05-03 23:43:00|141.42|138.62|141.42|138.62|141.42|138.62|141.31|138.51|0
1651621390000|2022-05-03 23:43:10|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651621400000|2022-05-03 23:43:20|141.42|138.62|141.31|138.51|141.42|138.62|141.31|138.51|0
1651621420000|2022-05-03 23:43:40|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1651621440000|2022-05-03 23:44:00|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651621460000|2022-05-03 23:44:20|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1651621490000|2022-05-03 23:44:50|141.25|138.45|141.19|138.39|141.25|138.45|141.19|138.39|0
1651621520000|2022-05-03 23:45:20|141.08|138.28|141.13|138.33|141.19|138.39|141.08|138.28|0
1651621530000|2022-05-03 23:45:30|141.19|138.39|141.13|138.33|141.19|138.39|141.13|138.33|0
1651621550000|2022-05-03 23:45:50|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1651621590000|2022-05-03 23:46:30|141.02|138.22|140.96|138.16|141.02|138.22|140.96|138.16|0
1651621610000|2022-05-03 23:46:50|141.08|138.28|141.08|138.28|141.08|138.28|141.08|138.28|0
1651621630000|2022-05-03 23:47:10|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1651621640000|2022-05-03 23:47:20|141.08|138.28|141.19|138.39|141.19|138.39|141.08|138.28|0
1651621670000|2022-05-03 23:47:50|141.24|138.44|141.3|138.5|141.3|138.5|141.24|138.44|0
1651621680000|2022-05-03 23:48:00|141.19|138.39|141.19|138.39|141.19|138.39|141.19|138.39|0
1651621690000|2022-05-03 23:48:10|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1651621730000|2022-05-03 23:48:50|141.53|138.73|141.81|139.01|141.87|139.07|141.53|138.73|0
1651621740000|2022-05-03 23:49:00|141.87|139.07|141.98|139.18|141.98|139.18|141.87|139.07|0
1651621750000|2022-05-03 23:49:10|142.21|139.41|142.21|139.41|142.21|139.41|142.21|139.41|0
1651621760000|2022-05-03 23:49:20|142.32|139.52|142.32|139.52|142.32|139.52|142.32|139.52|0
1651621770000|2022-05-03 23:49:30|142.26|139.46|142.21|139.41|142.26|139.46|142.21|139.41|0
1651621780000|2022-05-03 23:49:40|142.09|139.29|142.09|139.29|142.09|139.29|142.09|139.29|0
1651621790000|2022-05-03 23:49:50|142.26|139.46|142.21|139.41|142.26|139.46|142.21|139.41|0
1651621800000|2022-05-03 23:50:00|142.26|139.46|142.55|139.75|142.55|139.75|142.26|139.46|0
1651621810000|2022-05-03 23:50:10|142.44|139.64|142.32|139.52|142.44|139.64|142.32|139.52|0
1651621820000|2022-05-03 23:50:20|142.44|139.64|142.44|139.64|142.44|139.64|142.44|139.64|0
1651621830000|2022-05-03 23:50:30|142.32|139.52|142.21|139.41|142.32|139.52|142.21|139.41|0
1651621840000|2022-05-03 23:50:40|142.32|139.52|142.89|140.09|142.89|140.09|142.32|139.52|0
1651621860000|2022-05-03 23:51:00|142.78|139.98|142.66|139.86|142.78|139.98|142.66|139.86|0
1651621870000|2022-05-03 23:51:10|142.55|139.75|142.32|139.52|142.55|139.75|142.32|139.52|0
1651621880000|2022-05-03 23:51:20|142.21|139.41|141.75|138.95|142.21|139.41|141.75|138.95|0
1651621890000|2022-05-03 23:51:30|141.87|139.07|141.87|139.07|141.87|139.07|141.87|139.07|0
1651621900000|2022-05-03 23:51:40|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1651621920000|2022-05-03 23:52:00|141.87|139.07|141.87|139.07|141.87|139.07|141.87|139.07|0
1651621940000|2022-05-03 23:52:20|141.92|139.12|141.75|138.95|141.92|139.12|141.75|138.95|0
1651621950000|2022-05-03 23:52:30|141.92|139.12|141.87|139.07|141.92|139.12|141.87|139.07|0
1651621960000|2022-05-03 23:52:40|141.92|139.12|141.87|139.07|141.92|139.12|141.87|139.07|0
1651621970000|2022-05-03 23:52:50|141.86|139.06|141.86|139.06|141.86|139.06|141.86|139.06|0
1651621980000|2022-05-03 23:53:00|141.75|138.95|141.81|139.01|141.81|139.01|141.75|138.95|0
1651621990000|2022-05-03 23:53:10|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1651622030000|2022-05-03 23:53:50|141.81|139.01|141.86|139.06|141.86|139.06|141.81|139.01|0
1651622050000|2022-05-03 23:54:10|141.98|139.18|141.98|139.18|141.98|139.18|141.98|139.18|0
1651622070000|2022-05-03 23:54:30|141.92|139.12|141.86|139.06|141.92|139.12|141.86|139.06|0
1651622080000|2022-05-03 23:54:40|141.92|139.12|141.86|139.06|141.92|139.12|141.86|139.06|0
1651622090000|2022-05-03 23:54:50|141.8|139|141.75|138.95|141.8|139|141.75|138.95|0
1651622100000|2022-05-03 23:55:00|141.8|139|141.75|138.95|141.8|139|141.75|138.95|0
1651622110000|2022-05-03 23:55:10|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651622120000|2022-05-03 23:55:20|141.41|138.61|141.35|138.55|141.41|138.61|141.35|138.55|0
1651622130000|2022-05-03 23:55:30|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1651622150000|2022-05-03 23:55:50|141.41|138.61|141.52|138.72|141.52|138.72|141.41|138.61|0
1651622170000|2022-05-03 23:56:10|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622180000|2022-05-03 23:56:20|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651622190000|2022-05-03 23:56:30|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651622200000|2022-05-03 23:56:40|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651622210000|2022-05-03 23:56:50|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1651622240000|2022-05-03 23:57:20|141.29|138.49|141.41|138.61|141.41|138.61|141.29|138.49|0
1651622280000|2022-05-03 23:58:00|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622290000|2022-05-03 23:58:10|141.75|138.95|141.86|139.06|141.86|139.06|141.75|138.95|0
1651622300000|2022-05-03 23:58:20|141.92|139.12|141.75|138.95|141.92|139.12|141.75|138.95|0
1651622310000|2022-05-03 23:58:30|141.69|138.89|141.75|138.95|141.75|138.95|141.69|138.89|0
1651622320000|2022-05-03 23:58:40|141.8|139|141.8|139|141.8|139|141.8|139|0
1651622330000|2022-05-03 23:58:50|141.75|138.95|141.8|139|141.8|139|141.69|138.89|0
1651622340000|2022-05-03 23:59:00|141.75|138.95|141.63|138.83|141.75|138.95|141.63|138.83|0
1651622350000|2022-05-03 23:59:10|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651622360000|2022-05-03 23:59:20|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1651622370000|2022-05-03 23:59:30|141.57|138.77|141.75|138.95|141.75|138.95|141.52|138.72|0
1651622380000|2022-05-03 23:59:40|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622390000|2022-05-03 23:59:50|141.75|138.95|141.86|139.06|141.86|139.06|141.75|138.95|0
1651622400000|2022-05-04 00:00:00|141.75|138.95|141.52|138.72|141.75|138.95|141.52|138.72|0
1651622430000|2022-05-04 00:00:30|141.46|138.66|141.52|138.72|141.52|138.72|141.46|138.66|0
1651622440000|2022-05-04 00:00:40|141.46|138.66|141.63|138.83|141.63|138.83|141.46|138.66|0
1651622450000|2022-05-04 00:00:50|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651622460000|2022-05-04 00:01:00|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622470000|2022-05-04 00:01:10|141.74|138.94|141.86|139.06|141.86|139.06|141.74|138.94|0
1651622480000|2022-05-04 00:01:20|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651622490000|2022-05-04 00:01:30|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622520000|2022-05-04 00:02:00|141.57|138.77|141.52|138.72|141.57|138.77|141.52|138.72|0
1651622530000|2022-05-04 00:02:10|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651622540000|2022-05-04 00:02:20|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651622570000|2022-05-04 00:02:50|141.52|138.72|141.63|138.83|141.63|138.83|141.52|138.72|0
1651622580000|2022-05-04 00:03:00|141.57|138.77|141.63|138.83|141.63|138.83|141.57|138.77|0
1651622590000|2022-05-04 00:03:10|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651622600000|2022-05-04 00:03:20|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622640000|2022-05-04 00:04:00|141.74|138.94|141.86|139.06|141.86|139.06|141.74|138.94|0
1651622670000|2022-05-04 00:04:30|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651622680000|2022-05-04 00:04:40|141.63|138.83|141.51|138.71|141.63|138.83|141.51|138.71|0
1651622700000|2022-05-04 00:05:00|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622730000|2022-05-04 00:05:30|141.51|138.71|141.74|138.94|141.74|138.94|141.51|138.71|0
1651622780000|2022-05-04 00:06:20|141.51|138.71|141.63|138.83|141.63|138.83|141.51|138.71|0
1651622800000|2022-05-04 00:06:40|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651622810000|2022-05-04 00:06:50|141.85|139.05|141.85|139.05|141.85|139.05|141.85|139.05|0
1651622820000|2022-05-04 00:07:00|141.91|139.11|141.85|139.05|141.91|139.11|141.85|139.05|0
1651622830000|2022-05-04 00:07:10|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651622850000|2022-05-04 00:07:30|141.63|138.83|141.63|138.83|141.63|138.83|141.63|138.83|0
1651622860000|2022-05-04 00:07:40|141.68|138.88|141.68|138.88|141.68|138.88|141.68|138.88|0
1651622870000|2022-05-04 00:07:50|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651622880000|2022-05-04 00:08:00|141.85|139.05|141.85|139.05|141.85|139.05|141.85|139.05|0
1651622920000|2022-05-04 00:08:40|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1651622930000|2022-05-04 00:08:50|141.91|139.11|141.97|139.17|141.97|139.17|141.91|139.11|0
1651622940000|2022-05-04 00:09:00|142.08|139.28|142.08|139.28|142.08|139.28|141.97|139.17|0
1651622950000|2022-05-04 00:09:10|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1651622990000|2022-05-04 00:09:50|142.13|139.33|142.31|139.51|142.31|139.51|142.13|139.33|0
1651623010000|2022-05-04 00:10:10|142.25|139.45|142.19|139.39|142.25|139.45|142.19|139.39|0
1651623020000|2022-05-04 00:10:20|142.08|139.28|142.08|139.28|142.08|139.28|142.08|139.28|0
1651623030000|2022-05-04 00:10:30|142.19|139.39|142.08|139.28|142.19|139.39|142.08|139.28|0
1651623040000|2022-05-04 00:10:40|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1651623050000|2022-05-04 00:10:50|142.08|139.28|142.19|139.39|142.19|139.39|142.08|139.28|0
1651623060000|2022-05-04 00:11:00|142.13|139.33|142.08|139.28|142.13|139.33|142.08|139.28|0
1651623070000|2022-05-04 00:11:10|142.19|139.39|142.53|139.73|142.53|139.73|142.19|139.39|0
1651623080000|2022-05-04 00:11:20|142.65|139.85|142.87|140.07|142.87|140.07|142.65|139.85|0
1651623090000|2022-05-04 00:11:30|142.93|140.13|142.76|139.96|142.93|140.13|142.76|139.96|0
1651623100000|2022-05-04 00:11:40|142.82|140.02|142.87|140.07|142.87|140.07|142.76|139.96|0
1651623110000|2022-05-04 00:11:50|142.76|139.96|142.76|139.96|142.76|139.96|142.76|139.96|0
1651623120000|2022-05-04 00:12:00|142.81|140.01|142.76|139.96|142.87|140.07|142.76|139.96|0
1651623130000|2022-05-04 00:12:10|142.7|139.9|142.7|139.9|142.7|139.9|142.65|139.85|0
1651623140000|2022-05-04 00:12:20|142.87|140.07|142.99|140.19|142.99|140.19|142.87|140.07|0
1651623150000|2022-05-04 00:12:30|142.87|140.07|142.87|140.07|142.99|140.19|142.87|140.07|0
1651623160000|2022-05-04 00:12:40|142.99|140.19|142.99|140.19|142.99|140.19|142.99|140.19|0
1651623170000|2022-05-04 00:12:50|142.87|140.07|142.87|140.07|142.99|140.19|142.87|140.07|0
1651623180000|2022-05-04 00:13:00|142.76|139.96|142.7|139.9|142.76|139.96|142.7|139.9|0
1651623190000|2022-05-04 00:13:10|142.65|139.85|142.65|139.85|142.65|139.85|142.65|139.85|0
1651623200000|2022-05-04 00:13:20|142.53|139.73|142.64|139.84|142.64|139.84|142.53|139.73|0
1651623210000|2022-05-04 00:13:30|142.59|139.79|142.64|139.84|142.64|139.84|142.53|139.73|0
1651623220000|2022-05-04 00:13:40|142.53|139.73|142.53|139.73|142.53|139.73|142.53|139.73|0
1651623230000|2022-05-04 00:13:50|142.42|139.62|142.47|139.67|142.47|139.67|142.42|139.62|0
1651623240000|2022-05-04 00:14:00|142.53|139.73|142.53|139.73|142.64|139.84|142.53|139.73|0
1651623250000|2022-05-04 00:14:10|142.42|139.62|142.53|139.73|142.53|139.73|142.42|139.62|0
1651623260000|2022-05-04 00:14:20|142.42|139.62|142.42|139.62|142.42|139.62|142.42|139.62|0
1651623270000|2022-05-04 00:14:30|142.3|139.5|142.3|139.5|142.3|139.5|142.3|139.5|0
1651623290000|2022-05-04 00:14:50|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1651623300000|2022-05-04 00:15:00|142.24|139.44|141.96|139.16|142.24|139.44|141.96|139.16|0
1651623310000|2022-05-04 00:15:10|141.85|139.05|141.85|139.05|141.85|139.05|141.85|139.05|0
1651623320000|2022-05-04 00:15:20|141.73|138.93|141.62|138.82|141.73|138.93|141.62|138.82|0
1651623330000|2022-05-04 00:15:30|141.56|138.76|141.62|138.82|141.62|138.82|141.56|138.76|0
1651623340000|2022-05-04 00:15:40|141.73|138.93|141.85|139.05|141.96|139.16|141.73|138.93|0
1651623350000|2022-05-04 00:15:50|141.73|138.93|141.85|139.05|141.85|139.05|141.73|138.93|0
1651623360000|2022-05-04 00:16:00|141.96|139.16|141.85|139.05|141.96|139.16|141.85|139.05|0
1651623370000|2022-05-04 00:16:10|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1651623380000|2022-05-04 00:16:20|141.79|138.99|141.79|138.99|141.79|138.99|141.73|138.93|0
1651623390000|2022-05-04 00:16:30|141.73|138.93|141.73|138.93|141.85|139.05|141.73|138.93|0
1651623400000|2022-05-04 00:16:40|141.79|138.99|141.85|139.05|141.85|139.05|141.79|138.99|0
1651623420000|2022-05-04 00:17:00|141.96|139.16|141.9|139.1|141.96|139.16|141.85|139.05|0
1651623430000|2022-05-04 00:17:10|141.85|139.05|141.96|139.16|141.96|139.16|141.84|139.04|0
1651623440000|2022-05-04 00:17:20|142.07|139.27|142.3|139.5|142.3|139.5|142.07|139.27|0
1651623450000|2022-05-04 00:17:30|142.19|139.39|142.24|139.44|142.24|139.44|142.19|139.39|0
1651623460000|2022-05-04 00:17:40|142.3|139.5|142.19|139.39|142.3|139.5|142.19|139.39|0
1651623480000|2022-05-04 00:18:00|142.3|139.5|142.3|139.5|142.3|139.5|142.3|139.5|0
1651623490000|2022-05-04 00:18:10|142.41|139.61|142.47|139.67|142.47|139.67|142.41|139.61|0
1651623500000|2022-05-04 00:18:20|142.41|139.61|142.3|139.5|142.41|139.61|142.3|139.5|0
1651623510000|2022-05-04 00:18:30|142.19|139.39|142.18|139.38|142.19|139.39|142.18|139.38|0
1651623520000|2022-05-04 00:18:40|142.07|139.27|142.01|139.21|142.07|139.27|142.01|139.21|0
1651623530000|2022-05-04 00:18:50|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1651623540000|2022-05-04 00:19:00|142.07|139.27|142.07|139.27|142.07|139.27|142.01|139.21|0
1651623550000|2022-05-04 00:19:10|142.01|139.21|141.96|139.16|142.07|139.27|141.96|139.16|0
1651623610000|2022-05-04 00:20:10|141.73|138.93|141.73|138.93|141.73|138.93|141.67|138.87|0
1651623620000|2022-05-04 00:20:20|141.78|138.98|141.39|138.59|141.78|138.98|141.39|138.59|0
1651623630000|2022-05-04 00:20:30|141.5|138.7|141.44|138.64|141.5|138.7|141.44|138.64|0
1651623640000|2022-05-04 00:20:40|141.39|138.59|141.39|138.59|141.39|138.59|141.39|138.59|0
1651623650000|2022-05-04 00:20:50|141.5|138.7|141.61|138.81|141.61|138.81|141.5|138.7|0
1651623660000|2022-05-04 00:21:00|141.67|138.87|141.78|138.98|141.78|138.98|141.67|138.87|0
1651623670000|2022-05-04 00:21:10|141.84|139.04|141.84|139.04|141.84|139.04|141.84|139.04|0
1651623680000|2022-05-04 00:21:20|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1651623690000|2022-05-04 00:21:30|141.84|139.04|141.73|138.93|141.84|139.04|141.73|138.93|0
1651623700000|2022-05-04 00:21:40|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1651623710000|2022-05-04 00:21:50|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1651623720000|2022-05-04 00:22:00|141.67|138.87|141.5|138.7|141.67|138.87|141.5|138.7|0
1651623730000|2022-05-04 00:22:10|141.44|138.64|141.44|138.64|141.44|138.64|141.44|138.64|0
1651623740000|2022-05-04 00:22:20|141.39|138.59|141.39|138.59|141.39|138.59|141.33|138.53|0
1651623750000|2022-05-04 00:22:30|141.33|138.53|141.27|138.47|141.33|138.53|141.27|138.47|0
1651623770000|2022-05-04 00:22:50|141.39|138.59|141.39|138.59|141.39|138.59|141.39|138.59|0
1651623780000|2022-05-04 00:23:00|141.27|138.47|141.27|138.47|141.33|138.53|141.27|138.47|0
1651623790000|2022-05-04 00:23:10|141.21|138.41|141.33|138.53|141.33|138.53|141.21|138.41|0
1651623800000|2022-05-04 00:23:20|141.39|138.59|141.39|138.59|141.44|138.64|141.39|138.59|0
1651623810000|2022-05-04 00:23:30|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1651623820000|2022-05-04 00:23:40|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1651623830000|2022-05-04 00:23:50|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1651623840000|2022-05-04 00:24:00|141.33|138.53|141.27|138.47|141.33|138.53|141.27|138.47|0
1651623860000|2022-05-04 00:24:20|141.21|138.41|141.21|138.41|141.21|138.41|141.21|138.41|0
1651623880000|2022-05-04 00:24:40|141.16|138.36|141.16|138.36|141.16|138.36|141.16|138.36|0
1651623890000|2022-05-04 00:24:50|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651623900000|2022-05-04 00:25:00|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651623910000|2022-05-04 00:25:10|141.04|138.24|141.04|138.24|141.16|138.36|141.04|138.24|0
1651623930000|2022-05-04 00:25:30|141.16|138.36|141.16|138.36|141.16|138.36|141.16|138.36|0
1651623940000|2022-05-04 00:25:40|141.21|138.41|141.27|138.47|141.27|138.47|141.16|138.36|0
1651623950000|2022-05-04 00:25:50|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1651623960000|2022-05-04 00:26:00|141.5|138.7|141.38|138.58|141.5|138.7|141.32|138.52|0
1651623980000|2022-05-04 00:26:20|141.32|138.52|141.38|138.58|141.38|138.58|141.32|138.52|0
1651623990000|2022-05-04 00:26:30|141.44|138.64|141.5|138.7|141.5|138.7|141.44|138.64|0
1651624000000|2022-05-04 00:26:40|141.61|138.81|141.16|138.36|141.61|138.81|141.16|138.36|0
1651624010000|2022-05-04 00:26:50|141.1|138.3|141.1|138.3|141.1|138.3|141.1|138.3|0
1651624020000|2022-05-04 00:27:00|141.04|138.24|141.1|138.3|141.16|138.36|141.04|138.24|0
1651624030000|2022-05-04 00:27:10|141.16|138.36|141.16|138.36|141.16|138.36|141.16|138.36|0
1651624040000|2022-05-04 00:27:20|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1651624050000|2022-05-04 00:27:30|141.16|138.36|141.04|138.24|141.16|138.36|141.04|138.24|0
1651624060000|2022-05-04 00:27:40|140.98|138.18|140.93|138.13|140.98|138.18|140.93|138.13|0
1651624070000|2022-05-04 00:27:50|141.04|138.24|140.93|138.13|141.04|138.24|140.93|138.13|0
1651624080000|2022-05-04 00:28:00|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1651624090000|2022-05-04 00:28:10|140.93|138.13|140.98|138.18|140.98|138.18|140.93|138.13|0
1651624100000|2022-05-04 00:28:20|140.93|138.13|140.82|138.02|140.93|138.13|140.82|138.02|0
1651624110000|2022-05-04 00:28:30|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651624130000|2022-05-04 00:28:50|140.87|138.07|140.93|138.13|140.93|138.13|140.87|138.07|0
1651624140000|2022-05-04 00:29:00|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651624170000|2022-05-04 00:29:30|141.1|138.3|141.21|138.41|141.21|138.41|141.04|138.24|0
1651624180000|2022-05-04 00:29:40|141.27|138.47|141.15|138.35|141.27|138.47|141.15|138.35|0
1651624190000|2022-05-04 00:29:50|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651624200000|2022-05-04 00:30:00|141.04|138.24|141.04|138.24|141.09|138.29|141.04|138.24|0
1651624300000|2022-05-04 00:31:40|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651624330000|2022-05-04 00:32:10|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1651624360000|2022-05-04 00:32:40|140.93|138.13|140.92|138.12|141.04|138.24|140.92|138.12|0
1651624380000|2022-05-04 00:33:00|140.87|138.07|140.98|138.18|140.98|138.18|140.87|138.07|0
1651624390000|2022-05-04 00:33:10|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651624410000|2022-05-04 00:33:30|141.15|138.35|141.15|138.35|141.15|138.35|141.15|138.35|0
1651624430000|2022-05-04 00:33:50|141.2|138.4|141.15|138.35|141.2|138.4|141.15|138.35|0
1651624450000|2022-05-04 00:34:10|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1651624470000|2022-05-04 00:34:30|141.2|138.4|141.26|138.46|141.26|138.46|141.2|138.4|0
1651624480000|2022-05-04 00:34:40|141.15|138.35|141.26|138.46|141.26|138.46|141.15|138.35|0
1651624500000|2022-05-04 00:35:00|141.15|138.35|141.15|138.35|141.26|138.46|141.15|138.35|0
1651624530000|2022-05-04 00:35:30|141.04|138.24|141.15|138.35|141.15|138.35|141.04|138.24|0
1651624610000|2022-05-04 00:36:50|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1651624620000|2022-05-04 00:37:00|141.49|138.69|141.6|138.8|141.6|138.8|141.49|138.69|0
1651624630000|2022-05-04 00:37:10|141.71|138.91|141.6|138.8|141.71|138.91|141.6|138.8|0
1651624640000|2022-05-04 00:37:20|141.66|138.86|141.6|138.8|141.66|138.86|141.6|138.8|0
1651624660000|2022-05-04 00:37:40|141.49|138.69|141.54|138.74|141.54|138.74|141.49|138.69|0
1651624670000|2022-05-04 00:37:50|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1651624680000|2022-05-04 00:38:00|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651624690000|2022-05-04 00:38:10|141.54|138.74|141.49|138.69|141.6|138.8|141.49|138.69|0
1651624700000|2022-05-04 00:38:20|141.54|138.74|141.6|138.8|141.6|138.8|141.49|138.69|0
1651624720000|2022-05-04 00:38:40|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651624730000|2022-05-04 00:38:50|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651624760000|2022-05-04 00:39:20|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651624770000|2022-05-04 00:39:30|141.43|138.63|141.43|138.63|141.43|138.63|141.43|138.63|0
1651624780000|2022-05-04 00:39:40|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651624790000|2022-05-04 00:39:50|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651624800000|2022-05-04 00:40:00|141.49|138.69|141.6|138.8|141.6|138.8|141.49|138.69|0
1651624820000|2022-05-04 00:40:20|141.71|138.91|141.71|138.91|141.71|138.91|141.71|138.91|0
1651624830000|2022-05-04 00:40:30|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1651624840000|2022-05-04 00:40:40|141.71|138.91|141.71|138.91|141.71|138.91|141.71|138.91|0
1651624850000|2022-05-04 00:40:50|141.83|139.03|142.05|139.25|142.05|139.25|141.83|139.03|0
1651624870000|2022-05-04 00:41:10|141.94|139.14|141.94|139.14|141.94|139.14|141.94|139.14|0
1651624880000|2022-05-04 00:41:20|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1651624890000|2022-05-04 00:41:30|141.94|139.14|141.94|139.14|141.94|139.14|141.88|139.08|0
1651624900000|2022-05-04 00:41:40|141.99|139.19|141.99|139.19|141.99|139.19|141.99|139.19|0
1651624910000|2022-05-04 00:41:50|141.94|139.14|141.99|139.19|141.99|139.19|141.94|139.14|0
1651624920000|2022-05-04 00:42:00|142.05|139.25|141.94|139.14|142.05|139.25|141.94|139.14|0
1651624940000|2022-05-04 00:42:20|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1651624950000|2022-05-04 00:42:30|141.71|138.91|141.71|138.91|141.71|138.91|141.71|138.91|0
1651624960000|2022-05-04 00:42:40|141.76|138.96|141.71|138.91|141.76|138.96|141.71|138.91|0
1651624980000|2022-05-04 00:43:00|141.82|139.02|141.82|139.02|141.82|139.02|141.82|139.02|0
1651625000000|2022-05-04 00:43:20|141.88|139.08|141.88|139.08|141.88|139.08|141.88|139.08|0
1651625010000|2022-05-04 00:43:30|141.82|139.02|141.6|138.8|141.82|139.02|141.6|138.8|0
1651625020000|2022-05-04 00:43:40|141.48|138.68|141.42|138.62|141.48|138.68|141.42|138.62|0
1651625030000|2022-05-04 00:43:50|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651625040000|2022-05-04 00:44:00|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1651625050000|2022-05-04 00:44:10|141.2|138.4|141.03|138.23|141.2|138.4|141.03|138.23|0
1651625060000|2022-05-04 00:44:20|140.97|138.17|141.08|138.28|141.08|138.28|140.97|138.17|0
1651625070000|2022-05-04 00:44:30|141.14|138.34|141.14|138.34|141.14|138.34|141.08|138.28|0
1651625080000|2022-05-04 00:44:40|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651625100000|2022-05-04 00:45:00|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651625120000|2022-05-04 00:45:20|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1651625130000|2022-05-04 00:45:30|141.59|138.79|141.71|138.91|141.71|138.91|141.59|138.79|0
1651625140000|2022-05-04 00:45:40|141.82|139.02|141.94|139.14|141.94|139.14|141.82|139.02|0
1651625150000|2022-05-04 00:45:50|141.99|139.19|142.1|139.3|142.1|139.3|141.99|139.19|0
1651625160000|2022-05-04 00:46:00|142.16|139.36|142.16|139.36|142.16|139.36|142.1|139.3|0
1651625170000|2022-05-04 00:46:10|142.05|139.25|142.1|139.3|142.16|139.36|142.05|139.25|0
1651625180000|2022-05-04 00:46:20|142.16|139.36|142.05|139.25|142.16|139.36|142.05|139.25|0
1651625190000|2022-05-04 00:46:30|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651625210000|2022-05-04 00:46:50|141.99|139.19|141.93|139.13|141.99|139.19|141.93|139.13|0
1651625220000|2022-05-04 00:47:00|142.05|139.25|142.16|139.36|142.16|139.36|142.05|139.25|0
1651625230000|2022-05-04 00:47:10|142.05|139.25|141.93|139.13|142.05|139.25|141.93|139.13|0
1651625240000|2022-05-04 00:47:20|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1651625270000|2022-05-04 00:47:50|142.16|139.36|142.05|139.25|142.16|139.36|142.05|139.25|0
1651625290000|2022-05-04 00:48:10|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651625300000|2022-05-04 00:48:20|142.05|139.25|142.05|139.25|142.05|139.25|142.05|139.25|0
1651625310000|2022-05-04 00:48:30|141.93|139.13|142.05|139.25|142.05|139.25|141.93|139.13|0
1651625320000|2022-05-04 00:48:40|141.93|139.13|141.87|139.07|141.93|139.13|141.87|139.07|0
1651625330000|2022-05-04 00:48:50|141.93|139.13|141.87|139.07|141.93|139.13|141.87|139.07|0
1651625340000|2022-05-04 00:49:00|141.93|139.13|141.82|139.02|141.93|139.13|141.82|139.02|0
1651625350000|2022-05-04 00:49:10|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1651625360000|2022-05-04 00:49:20|141.48|138.68|141.48|138.68|141.48|138.68|141.36|138.56|0
1651625370000|2022-05-04 00:49:30|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651625380000|2022-05-04 00:49:40|141.48|138.68|141.31|138.51|141.48|138.68|141.31|138.51|0
1651625390000|2022-05-04 00:49:50|141.42|138.62|141.48|138.68|141.48|138.68|141.42|138.62|0
1651625400000|2022-05-04 00:50:00|141.42|138.62|141.48|138.68|141.48|138.68|141.36|138.56|0
1651625410000|2022-05-04 00:50:10|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651625420000|2022-05-04 00:50:20|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651625430000|2022-05-04 00:50:30|141.36|138.56|141.36|138.56|141.48|138.68|141.36|138.56|0
1651625440000|2022-05-04 00:50:40|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1651625450000|2022-05-04 00:50:50|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1651625460000|2022-05-04 00:51:00|141.48|138.68|141.59|138.79|141.59|138.79|141.48|138.68|0
1651625470000|2022-05-04 00:51:10|141.48|138.68|141.36|138.56|141.48|138.68|141.36|138.56|0
1651625490000|2022-05-04 00:51:30|141.25|138.45|141.19|138.39|141.25|138.45|141.19|138.39|0
1651625500000|2022-05-04 00:51:40|141.14|138.34|141.14|138.34|141.14|138.34|141.14|138.34|0
1651625520000|2022-05-04 00:52:00|141.02|138.22|141.08|138.28|141.08|138.28|141.02|138.22|0
1651625530000|2022-05-04 00:52:10|141.02|138.22|141.02|138.22|141.14|138.34|141.02|138.22|0
1651625540000|2022-05-04 00:52:20|140.91|138.11|140.91|138.11|140.91|138.11|140.91|138.11|0
1651625550000|2022-05-04 00:52:30|141.02|138.22|140.91|138.11|141.02|138.22|140.91|138.11|0
1651625560000|2022-05-04 00:52:40|140.8|138|140.91|138.11|140.91|138.11|140.8|138|0
1651625580000|2022-05-04 00:53:00|141.02|138.22|140.91|138.11|141.02|138.22|140.91|138.11|0
1651625590000|2022-05-04 00:53:10|140.96|138.16|140.96|138.16|140.96|138.16|140.96|138.16|0
1651625600000|2022-05-04 00:53:20|141.02|138.22|140.91|138.11|141.02|138.22|140.91|138.11|0
1651625630000|2022-05-04 00:53:50|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1651625660000|2022-05-04 00:54:20|141.07|138.27|141.13|138.33|141.13|138.33|141.07|138.27|0
1651625720000|2022-05-04 00:55:20|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1651625740000|2022-05-04 00:55:40|141.07|138.27|141.13|138.33|141.13|138.33|141.07|138.27|0
1651625750000|2022-05-04 00:55:50|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651625760000|2022-05-04 00:56:00|141.36|138.56|141.25|138.45|141.36|138.56|141.25|138.45|0
1651625770000|2022-05-04 00:56:10|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651625780000|2022-05-04 00:56:20|141.25|138.45|141.3|138.5|141.36|138.56|141.25|138.45|0
1651625790000|2022-05-04 00:56:30|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651625800000|2022-05-04 00:56:40|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651625820000|2022-05-04 00:57:00|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651625830000|2022-05-04 00:57:10|141.41|138.61|141.36|138.56|141.47|138.67|141.36|138.56|0
1651625840000|2022-05-04 00:57:20|141.41|138.61|141.36|138.56|141.41|138.61|141.36|138.56|0
1651625850000|2022-05-04 00:57:30|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651625860000|2022-05-04 00:57:40|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651625870000|2022-05-04 00:57:50|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1651625880000|2022-05-04 00:58:00|141.13|138.33|141.13|138.33|141.13|138.33|141.13|138.33|0
1651625890000|2022-05-04 00:58:10|141.24|138.44|141.24|138.44|141.24|138.44|141.13|138.33|0
1651625900000|2022-05-04 00:58:20|141.18|138.38|141.58|138.78|141.58|138.78|141.18|138.38|0
1651625920000|2022-05-04 00:58:40|141.47|138.67|141.52|138.72|141.58|138.78|141.47|138.67|0
1651625930000|2022-05-04 00:58:50|141.58|138.78|141.47|138.67|141.58|138.78|141.47|138.67|0
1651625940000|2022-05-04 00:59:00|141.36|138.56|141.47|138.67|141.47|138.67|141.36|138.56|0
1651625950000|2022-05-04 00:59:10|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651625960000|2022-05-04 00:59:20|141.52|138.72|141.58|138.78|141.58|138.78|141.47|138.67|0
1651625970000|2022-05-04 00:59:30|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651625980000|2022-05-04 00:59:40|141.41|138.61|141.47|138.67|141.47|138.67|141.41|138.61|0
1651626000000|2022-05-04 01:00:00|141.58|138.78|141.58|138.78|141.64|138.84|141.58|138.78|0
1651626010000|2022-05-04 01:00:10|141.64|138.84|141.64|138.84|141.7|138.9|141.64|138.84|0
1651626020000|2022-05-04 01:00:20|141.58|138.78|141.52|138.72|141.58|138.78|141.47|138.67|0
1651626030000|2022-05-04 01:00:30|141.47|138.67|141.58|138.78|141.58|138.78|141.47|138.67|0
1651626040000|2022-05-04 01:00:40|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651626060000|2022-05-04 01:01:00|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651626070000|2022-05-04 01:01:10|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651626080000|2022-05-04 01:01:20|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1651626090000|2022-05-04 01:01:30|141.92|139.12|141.92|139.12|141.92|139.12|141.92|139.12|0
1651626100000|2022-05-04 01:01:40|141.86|139.06|141.86|139.06|141.92|139.12|141.86|139.06|0
1651626110000|2022-05-04 01:01:50|141.92|139.12|142.26|139.46|142.26|139.46|141.92|139.12|0
1651626120000|2022-05-04 01:02:00|142.2|139.4|142.15|139.35|142.2|139.4|142.15|139.35|0
1651626130000|2022-05-04 01:02:10|142.26|139.46|142.2|139.4|142.26|139.46|142.2|139.4|0
1651626140000|2022-05-04 01:02:20|142.15|139.35|141.92|139.12|142.15|139.35|141.92|139.12|0
1651626160000|2022-05-04 01:02:40|141.81|139.01|141.86|139.06|141.86|139.06|141.75|138.95|0
1651626170000|2022-05-04 01:02:50|141.81|139.01|141.69|138.89|141.81|139.01|141.69|138.89|0
1651626180000|2022-05-04 01:03:00|141.58|138.78|141.35|138.55|141.58|138.78|141.35|138.55|0
1651626190000|2022-05-04 01:03:10|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651626210000|2022-05-04 01:03:30|141.58|138.78|141.63|138.83|141.63|138.83|141.58|138.78|0
1651626220000|2022-05-04 01:03:40|141.81|139.01|141.81|139.01|141.92|139.12|141.81|139.01|0
1651626240000|2022-05-04 01:04:00|141.92|139.12|141.92|139.12|141.92|139.12|141.92|139.12|0
1651626250000|2022-05-04 01:04:10|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626260000|2022-05-04 01:04:20|141.97|139.17|141.92|139.12|141.97|139.17|141.92|139.12|0
1651626290000|2022-05-04 01:04:50|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626300000|2022-05-04 01:05:00|142.09|139.29|142.15|139.35|142.15|139.35|142.09|139.29|0
1651626310000|2022-05-04 01:05:10|142.03|139.23|141.97|139.17|142.03|139.23|141.92|139.12|0
1651626320000|2022-05-04 01:05:20|141.92|139.12|141.92|139.12|141.92|139.12|141.92|139.12|0
1651626330000|2022-05-04 01:05:30|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626340000|2022-05-04 01:05:40|142.15|139.35|142.15|139.35|142.15|139.35|142.15|139.35|0
1651626370000|2022-05-04 01:06:10|142.37|139.57|142.37|139.57|142.37|139.57|142.37|139.57|0
1651626390000|2022-05-04 01:06:30|142.31|139.51|142.26|139.46|142.31|139.51|142.26|139.46|0
1651626400000|2022-05-04 01:06:40|142.37|139.57|142.26|139.46|142.37|139.57|142.26|139.46|0
1651626410000|2022-05-04 01:06:50|142.15|139.35|142.15|139.35|142.15|139.35|142.15|139.35|0
1651626420000|2022-05-04 01:07:00|142.09|139.29|142.15|139.35|142.15|139.35|142.09|139.29|0
1651626430000|2022-05-04 01:07:10|142.09|139.29|142.14|139.34|142.14|139.34|142.09|139.29|0
1651626460000|2022-05-04 01:07:40|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626470000|2022-05-04 01:07:50|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1651626480000|2022-05-04 01:08:00|142.03|139.23|141.97|139.17|142.03|139.23|141.92|139.12|0
1651626490000|2022-05-04 01:08:10|141.92|139.12|141.97|139.17|141.97|139.17|141.92|139.12|0
1651626500000|2022-05-04 01:08:20|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626520000|2022-05-04 01:08:40|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1651626530000|2022-05-04 01:08:50|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626550000|2022-05-04 01:09:10|141.97|139.17|141.92|139.12|141.97|139.17|141.92|139.12|0
1651626570000|2022-05-04 01:09:30|141.8|139|141.8|139|141.8|139|141.8|139|0
1651626580000|2022-05-04 01:09:40|141.92|139.12|142.03|139.23|142.03|139.23|141.92|139.12|0
1651626590000|2022-05-04 01:09:50|141.92|139.12|141.92|139.12|141.92|139.12|141.92|139.12|0
1651626610000|2022-05-04 01:10:10|141.91|139.11|141.91|139.11|141.91|139.11|141.91|139.11|0
1651626630000|2022-05-04 01:10:30|141.8|139|141.8|139|141.8|139|141.8|139|0
1651626660000|2022-05-04 01:11:00|141.86|139.06|141.86|139.06|141.91|139.11|141.8|139|0
1651626670000|2022-05-04 01:11:10|141.91|139.11|141.86|139.06|141.91|139.11|141.86|139.06|0
1651626680000|2022-05-04 01:11:20|141.97|139.17|141.8|139|141.97|139.17|141.8|139|0
1651626690000|2022-05-04 01:11:30|141.91|139.11|141.91|139.11|141.97|139.17|141.91|139.11|0
1651626730000|2022-05-04 01:12:10|141.97|139.17|141.97|139.17|141.97|139.17|141.91|139.11|0
1651626740000|2022-05-04 01:12:20|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626760000|2022-05-04 01:12:40|141.91|139.11|141.91|139.11|141.91|139.11|141.91|139.11|0
1651626770000|2022-05-04 01:12:50|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1651626780000|2022-05-04 01:13:00|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626800000|2022-05-04 01:13:20|141.91|139.11|142.03|139.23|142.03|139.23|141.91|139.11|0
1651626810000|2022-05-04 01:13:30|142.08|139.28|142.03|139.23|142.08|139.28|142.03|139.23|0
1651626820000|2022-05-04 01:13:40|142.14|139.34|142.14|139.34|142.14|139.34|142.14|139.34|0
1651626840000|2022-05-04 01:14:00|142.03|139.23|142.08|139.28|142.08|139.28|142.03|139.23|0
1651626850000|2022-05-04 01:14:10|142.03|139.23|142.03|139.23|142.03|139.23|142.03|139.23|0
1651626860000|2022-05-04 01:14:20|142.08|139.28|142.14|139.34|142.14|139.34|142.08|139.28|0
1651626870000|2022-05-04 01:14:30|142.08|139.28|142.03|139.23|142.08|139.28|142.03|139.23|0
1651626880000|2022-05-04 01:14:40|142.08|139.28|142.48|139.68|142.48|139.68|142.03|139.23|0
1651626890000|2022-05-04 01:14:50|142.54|139.74|142.48|139.68|142.54|139.74|142.48|139.68|0
1651626900000|2022-05-04 01:15:00|142.42|139.62|142.37|139.57|142.48|139.68|142.37|139.57|0
1651626910000|2022-05-04 01:15:10|142.48|139.68|142.48|139.68|142.48|139.68|142.48|139.68|0
1651626920000|2022-05-04 01:15:20|142.59|139.79|142.71|139.91|142.71|139.91|142.59|139.79|0
1651626930000|2022-05-04 01:15:30|142.59|139.79|142.59|139.79|142.59|139.79|142.59|139.79|0
1651626940000|2022-05-04 01:15:40|142.53|139.73|142.59|139.79|142.59|139.79|142.53|139.73|0
1651626950000|2022-05-04 01:15:50|142.71|139.91|142.71|139.91|142.71|139.91|142.71|139.91|0
1651626960000|2022-05-04 01:16:00|142.65|139.85|142.59|139.79|142.65|139.85|142.59|139.79|0
1651626970000|2022-05-04 01:16:10|142.48|139.68|142.37|139.57|142.48|139.68|142.37|139.57|0
1651626990000|2022-05-04 01:16:30|142.53|139.73|142.48|139.68|142.53|139.73|142.48|139.68|0
1651627000000|2022-05-04 01:16:40|142.36|139.56|142.36|139.56|142.36|139.56|142.36|139.56|0
1651627010000|2022-05-04 01:16:50|142.48|139.68|142.59|139.79|142.59|139.79|142.48|139.68|0
1651627020000|2022-05-04 01:17:00|142.71|139.91|142.82|140.02|142.82|140.02|142.71|139.91|0
1651627040000|2022-05-04 01:17:20|142.71|139.91|142.59|139.79|142.71|139.91|142.59|139.79|0
1651627050000|2022-05-04 01:17:30|142.71|139.91|142.71|139.91|142.71|139.91|142.71|139.91|0
1651627080000|2022-05-04 01:18:00|142.82|140.02|142.82|140.02|142.82|140.02|142.82|140.02|0
1651627090000|2022-05-04 01:18:10|142.71|139.91|142.71|139.91|142.71|139.91|142.71|139.91|0
1651627110000|2022-05-04 01:18:30|142.59|139.79|142.53|139.73|142.59|139.79|142.53|139.73|0
1651627120000|2022-05-04 01:18:40|142.59|139.79|142.59|139.79|142.59|139.79|142.59|139.79|0
1651627140000|2022-05-04 01:19:00|142.76|139.96|142.82|140.02|142.82|140.02|142.76|139.96|0
1651627150000|2022-05-04 01:19:10|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1651627170000|2022-05-04 01:19:30|143.05|140.25|143.39|140.59|143.39|140.59|143.05|140.25|0
1651627180000|2022-05-04 01:19:40|143.5|140.7|143.16|140.36|143.5|140.7|143.16|140.36|0
1651627190000|2022-05-04 01:19:50|143.05|140.25|142.93|140.13|143.05|140.25|142.93|140.13|0
1651627200000|2022-05-04 01:20:00|143.1|140.3|143.05|140.25|143.1|140.3|143.05|140.25|0
1651627210000|2022-05-04 01:20:10|143.16|140.36|143.05|140.25|143.16|140.36|143.05|140.25|0
1651627220000|2022-05-04 01:20:20|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1651627240000|2022-05-04 01:20:40|143.05|140.25|143.16|140.36|143.16|140.36|143.05|140.25|0
1651627250000|2022-05-04 01:20:50|143.1|140.3|142.93|140.13|143.1|140.3|142.93|140.13|0
1651627260000|2022-05-04 01:21:00|142.87|140.07|142.93|140.13|142.93|140.13|142.87|140.07|0
1651627270000|2022-05-04 01:21:10|142.82|140.02|142.82|140.02|142.93|140.13|142.82|140.02|0
1651627280000|2022-05-04 01:21:20|142.93|140.13|142.93|140.13|143.05|140.25|142.93|140.13|0
1651627290000|2022-05-04 01:21:30|142.99|140.19|142.93|140.13|142.99|140.19|142.93|140.13|0
1651627300000|2022-05-04 01:21:40|142.99|140.19|142.93|140.13|142.99|140.19|142.93|140.13|0
1651627310000|2022-05-04 01:21:50|143.1|140.3|143.1|140.3|143.1|140.3|143.1|140.3|0
1651627320000|2022-05-04 01:22:00|143.05|140.25|143.04|140.24|143.05|140.25|143.04|140.24|0
1651627330000|2022-05-04 01:22:10|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1651627340000|2022-05-04 01:22:20|143.04|140.24|143.04|140.24|143.04|140.24|143.04|140.24|0
1651627350000|2022-05-04 01:22:30|142.99|140.19|143.04|140.24|143.04|140.24|142.99|140.19|0
1651627370000|2022-05-04 01:22:50|143.16|140.36|143.16|140.36|143.16|140.36|143.16|140.36|0
1651627390000|2022-05-04 01:23:10|143.21|140.41|143.16|140.36|143.21|140.41|143.16|140.36|0
1651627400000|2022-05-04 01:23:20|143.04|140.24|143.04|140.24|143.04|140.24|143.04|140.24|0
1651627410000|2022-05-04 01:23:30|143.16|140.36|143.27|140.47|143.27|140.47|143.16|140.36|0
1651627420000|2022-05-04 01:23:40|143.21|140.41|143.27|140.47|143.27|140.47|143.21|140.41|0
1651627430000|2022-05-04 01:23:50|143.21|140.41|143.16|140.36|143.27|140.47|143.16|140.36|0
1651627440000|2022-05-04 01:24:00|143.21|140.41|143.21|140.41|143.21|140.41|143.21|140.41|0
1651627450000|2022-05-04 01:24:10|143.16|140.36|143.16|140.36|143.16|140.36|143.16|140.36|0
1651627460000|2022-05-04 01:24:20|143.27|140.47|143.27|140.47|143.27|140.47|143.27|140.47|0
1651627480000|2022-05-04 01:24:40|143.21|140.41|143.16|140.36|143.27|140.47|143.16|140.36|0
1651627490000|2022-05-04 01:24:50|143.27|140.47|143.21|140.41|143.27|140.47|143.21|140.41|0
1651627500000|2022-05-04 01:25:00|143.04|140.24|143.04|140.24|143.04|140.24|143.04|140.24|0
1651627520000|2022-05-04 01:25:20|142.93|140.13|142.93|140.13|142.93|140.13|142.93|140.13|0
1651627550000|2022-05-04 01:25:50|143.04|140.24|143.16|140.36|143.16|140.36|143.04|140.24|0
1651627560000|2022-05-04 01:26:00|143.04|140.24|143.04|140.24|143.04|140.24|143.04|140.24|0
1651627590000|2022-05-04 01:26:30|143.1|140.3|143.1|140.3|143.1|140.3|143.1|140.3|0
1651627600000|2022-05-04 01:26:40|143.16|140.36|143.16|140.36|143.16|140.36|143.16|140.36|0
1651627620000|2022-05-04 01:27:00|143.27|140.47|143.38|140.58|143.38|140.58|143.27|140.47|0
1651627630000|2022-05-04 01:27:10|143.21|140.41|143.27|140.47|143.27|140.47|143.16|140.36|0
1651627650000|2022-05-04 01:27:30|143.32|140.52|143.27|140.47|143.32|140.52|143.27|140.47|0
1651627670000|2022-05-04 01:27:50|143.32|140.52|143.38|140.58|143.38|140.58|143.32|140.52|0
1651627680000|2022-05-04 01:28:00|143.32|140.52|143.38|140.58|143.38|140.58|143.32|140.52|0
1651627690000|2022-05-04 01:28:10|143.32|140.52|143.38|140.58|143.38|140.58|143.32|140.52|0
1651627700000|2022-05-04 01:28:20|143.5|140.7|143.5|140.7|143.5|140.7|143.5|140.7|0
1651627720000|2022-05-04 01:28:40|143.61|140.81|143.61|140.81|143.61|140.81|143.61|140.81|0
1651627730000|2022-05-04 01:28:50|143.73|140.93|143.61|140.81|143.73|140.93|143.61|140.81|0
1651627740000|2022-05-04 01:29:00|143.55|140.75|143.73|140.93|143.73|140.93|143.55|140.75|0
1651627750000|2022-05-04 01:29:10|143.67|140.87|143.73|140.93|143.73|140.93|143.61|140.81|0
1651627760000|2022-05-04 01:29:20|143.84|141.04|143.84|141.04|143.84|141.04|143.84|141.04|0
1651627770000|2022-05-04 01:29:30|143.78|140.98|143.78|140.98|143.84|141.04|143.78|140.98|0
1651627780000|2022-05-04 01:29:40|143.84|141.04|143.84|141.04|143.84|141.04|143.84|141.04|0
1651627790000|2022-05-04 01:29:50|143.73|140.93|143.73|140.93|143.73|140.93|143.73|140.93|0
1651627800000|2022-05-04 01:30:00|143.84|141.04|143.84|141.04|143.95|141.15|143.84|141.04|0
1651627810000|2022-05-04 01:30:10|143.72|140.92|143.5|140.7|143.72|140.92|143.5|140.7|0
1651627820000|2022-05-04 01:30:20|143.38|140.58|143.61|140.81|143.61|140.81|143.38|140.58|0
1651627830000|2022-05-04 01:30:30|143.67|140.87|143.84|141.04|143.84|141.04|143.61|140.81|0
1651627840000|2022-05-04 01:30:40|143.78|140.98|143.78|140.98|143.78|140.98|143.78|140.98|0
1651627850000|2022-05-04 01:30:50|143.84|141.04|143.95|141.15|143.95|141.15|143.84|141.04|0
1651627860000|2022-05-04 01:31:00|143.84|141.04|143.84|141.04|143.84|141.04|143.84|141.04|0
1651627870000|2022-05-04 01:31:10|143.89|141.09|143.95|141.15|143.95|141.15|143.84|141.04|0
1651627880000|2022-05-04 01:31:20|144.07|141.27|144.07|141.27|144.07|141.27|144.07|141.27|0
1651627890000|2022-05-04 01:31:30|144.01|141.21|144.07|141.27|144.07|141.27|144.01|141.21|0
1651627900000|2022-05-04 01:31:40|144.18|141.38|144.3|141.5|144.3|141.5|144.18|141.38|0
1651627910000|2022-05-04 01:31:50|144.35|141.55|144.41|141.61|144.41|141.61|144.35|141.55|0
1651627920000|2022-05-04 01:32:00|144.3|141.5|144.3|141.5|144.41|141.61|144.3|141.5|0
1651627930000|2022-05-04 01:32:10|144.18|141.38|144.07|141.27|144.18|141.38|144.07|141.27|0
1651627940000|2022-05-04 01:32:20|144.18|141.38|144.12|141.32|144.18|141.38|144.12|141.32|0
1651627950000|2022-05-04 01:32:30|144.18|141.38|144.07|141.27|144.18|141.38|144.07|141.27|0
1651627980000|2022-05-04 01:33:00|144.18|141.38|144.3|141.5|144.3|141.5|144.18|141.38|0
1651627990000|2022-05-04 01:33:10|144.41|141.61|144.35|141.55|144.41|141.61|144.3|141.5|0
1651628000000|2022-05-04 01:33:20|144.41|141.61|144.24|141.44|144.41|141.61|144.24|141.44|0
1651628010000|2022-05-04 01:33:30|144.18|141.38|144.18|141.38|144.18|141.38|144.18|141.38|0
1651628020000|2022-05-04 01:33:40|144.24|141.44|144.24|141.44|144.24|141.44|144.18|141.38|0
1651628030000|2022-05-04 01:33:50|144.18|141.38|144.18|141.38|144.3|141.5|144.18|141.38|0
1651628040000|2022-05-04 01:34:00|144.24|141.44|144.3|141.5|144.3|141.5|144.24|141.44|0
1651628050000|2022-05-04 01:34:10|144.18|141.38|144.07|141.27|144.18|141.38|144.07|141.27|0
1651628060000|2022-05-04 01:34:20|144.12|141.32|144.18|141.38|144.18|141.38|144.12|141.32|0
1651628070000|2022-05-04 01:34:30|144.12|141.32|144.18|141.38|144.18|141.38|144.12|141.32|0
1651628100000|2022-05-04 01:35:00|144.29|141.49|144.29|141.49|144.29|141.49|144.29|141.49|0
1651628110000|2022-05-04 01:35:10|144.18|141.38|144.06|141.26|144.18|141.38|144.06|141.26|0
1651628140000|2022-05-04 01:35:40|143.95|141.15|144|141.2|144|141.2|143.95|141.15|0
1651628150000|2022-05-04 01:35:50|143.95|141.15|143.95|141.15|143.95|141.15|143.95|141.15|0
1651628160000|2022-05-04 01:36:00|143.83|141.03|143.95|141.15|143.95|141.15|143.83|141.03|0
1651628180000|2022-05-04 01:36:20|144|141.2|143.95|141.15|144|141.2|143.95|141.15|0
1651628190000|2022-05-04 01:36:30|144|141.2|144|141.2|144|141.2|144|141.2|0
1651628200000|2022-05-04 01:36:40|143.95|141.15|144.06|141.26|144.06|141.26|143.95|141.15|0
1651628210000|2022-05-04 01:36:50|143.95|141.15|143.95|141.15|143.95|141.15|143.95|141.15|0
1651628220000|2022-05-04 01:37:00|143.89|141.09|142.35|139.55|143.95|141.15|142.35|139.55|0
1651628230000|2022-05-04 01:37:10|142.81|140.01|142.93|140.13|142.93|140.13|142.81|140.01|0
1651628250000|2022-05-04 01:37:30|143.04|140.24|143.16|140.36|143.16|140.36|143.04|140.24|0
1651628260000|2022-05-04 01:37:40|143.21|140.41|143.27|140.47|143.27|140.47|143.21|140.41|0
1651628270000|2022-05-04 01:37:50|143.39|140.59|143.27|140.47|143.39|140.59|143.27|140.47|0
1651628280000|2022-05-04 01:38:00|143.16|140.36|142.81|140.01|143.16|140.36|142.81|140.01|0
1651628290000|2022-05-04 01:38:10|142.7|139.9|142.7|139.9|142.81|140.01|142.7|139.9|0
1651628310000|2022-05-04 01:38:30|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1651628320000|2022-05-04 01:38:40|142.81|140.01|142.7|139.9|142.81|140.01|142.7|139.9|0
1651628330000|2022-05-04 01:38:50|142.81|140.01|142.81|140.01|142.81|140.01|142.81|140.01|0
1651628360000|2022-05-04 01:39:20|142.75|139.95|142.75|139.95|142.75|139.95|142.75|139.95|0
1651628370000|2022-05-04 01:39:30|142.7|139.9|142.81|140.01|142.81|140.01|142.7|139.9|0
1651628380000|2022-05-04 01:39:40|142.75|139.95|142.7|139.9|142.75|139.95|142.7|139.9|0
1651628400000|2022-05-04 01:40:00|142.81|140.01|142.75|139.95|142.81|140.01|142.75|139.95|0
1651628410000|2022-05-04 01:40:10|142.81|140.01|142.81|140.01|142.93|140.13|142.81|140.01|0
1651628420000|2022-05-04 01:40:20|142.93|140.13|142.93|140.13|142.93|140.13|142.87|140.07|0
1651628430000|2022-05-04 01:40:30|142.87|140.07|143.04|140.24|143.04|140.24|142.87|140.07|0
1651628440000|2022-05-04 01:40:40|142.93|140.13|142.92|140.12|142.98|140.18|142.92|140.12|0
1651628450000|2022-05-04 01:40:50|143.04|140.24|143.15|140.35|143.15|140.35|143.04|140.24|0
1651628510000|2022-05-04 01:41:50|143.21|140.41|143.04|140.24|143.21|140.41|143.04|140.24|0
1651628520000|2022-05-04 01:42:00|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1651628530000|2022-05-04 01:42:10|142.86|140.06|142.98|140.18|143.04|140.24|142.86|140.06|0
1651628540000|2022-05-04 01:42:20|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1651628570000|2022-05-04 01:42:50|143.04|140.24|143.04|140.24|143.04|140.24|143.04|140.24|0
1651628580000|2022-05-04 01:43:00|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1651628590000|2022-05-04 01:43:10|143.04|140.24|143.09|140.29|143.09|140.29|143.04|140.24|0
1651628600000|2022-05-04 01:43:20|143.04|140.24|143.27|140.47|143.27|140.47|143.04|140.24|0
1651628610000|2022-05-04 01:43:30|143.38|140.58|143.27|140.47|143.38|140.58|143.27|140.47|0
1651628620000|2022-05-04 01:43:40|143.38|140.58|143.38|140.58|143.38|140.58|143.38|140.58|0
1651628630000|2022-05-04 01:43:50|143.27|140.47|143.32|140.52|143.32|140.52|143.27|140.47|0
1651628640000|2022-05-04 01:44:00|143.27|140.47|143.27|140.47|143.27|140.47|143.27|140.47|0
1651628660000|2022-05-04 01:44:20|143.32|140.52|143.38|140.58|143.38|140.58|143.32|140.52|0
1651628680000|2022-05-04 01:44:40|143.44|140.64|143.5|140.7|143.5|140.7|143.44|140.64|0
1651628690000|2022-05-04 01:44:50|143.38|140.58|143.27|140.47|143.38|140.58|143.27|140.47|0
1651628700000|2022-05-04 01:45:00|143.5|140.7|143.44|140.64|143.5|140.7|143.44|140.64|0
1651628710000|2022-05-04 01:45:10|143.38|140.58|143.38|140.58|143.44|140.64|143.38|140.58|0
1651628720000|2022-05-04 01:45:20|143.44|140.64|143.32|140.52|143.44|140.64|143.32|140.52|0
1651628730000|2022-05-04 01:45:30|143.27|140.47|143.15|140.35|143.27|140.47|143.15|140.35|0
1651628740000|2022-05-04 01:45:40|143.21|140.41|143.21|140.41|143.27|140.47|143.15|140.35|0
1651628750000|2022-05-04 01:45:50|143.15|140.35|143.38|140.58|143.38|140.58|143.15|140.35|0
1651628760000|2022-05-04 01:46:00|143.27|140.47|143.32|140.52|143.32|140.52|143.27|140.47|0
1651628770000|2022-05-04 01:46:10|143.27|140.47|143.15|140.35|143.27|140.47|143.15|140.35|0
1651628780000|2022-05-04 01:46:20|143.04|140.24|143.04|140.24|143.04|140.24|143.04|140.24|0
1651628790000|2022-05-04 01:46:30|143.09|140.29|143.15|140.35|143.15|140.35|143.04|140.24|0
1651628810000|2022-05-04 01:46:50|143.26|140.46|143.2|140.4|143.26|140.46|143.2|140.4|0
1651628820000|2022-05-04 01:47:00|143.15|140.35|142.92|140.12|143.15|140.35|142.92|140.12|0
1651628830000|2022-05-04 01:47:10|142.81|140.01|142.8|140|142.81|140.01|142.69|139.89|0
1651628840000|2022-05-04 01:47:20|143.15|140.35|143.15|140.35|143.15|140.35|143.03|140.23|0
1651628850000|2022-05-04 01:47:30|143.03|140.23|142.8|140|143.03|140.23|142.8|140|0
1651628860000|2022-05-04 01:47:40|142.92|140.12|142.8|140|142.92|140.12|142.8|140|0
1651628870000|2022-05-04 01:47:50|142.69|139.89|142.8|140|142.8|140|142.69|139.89|0
1651628880000|2022-05-04 01:48:00|142.92|140.12|142.86|140.06|142.92|140.12|142.8|140|0
1651628890000|2022-05-04 01:48:10|142.92|140.12|142.92|140.12|142.92|140.12|142.92|140.12|0
1651628900000|2022-05-04 01:48:20|142.8|140|142.8|140|142.8|140|142.8|140|0
1651628910000|2022-05-04 01:48:30|142.92|140.12|142.86|140.06|142.92|140.12|142.86|140.06|0
1651628920000|2022-05-04 01:48:40|142.92|140.12|142.8|140|142.92|140.12|142.8|140|0
1651628930000|2022-05-04 01:48:50|142.69|139.89|142.69|139.89|142.69|139.89|142.69|139.89|0
1651628960000|2022-05-04 01:49:20|142.8|140|142.86|140.06|142.92|140.12|142.8|140|0
1651628970000|2022-05-04 01:49:30|142.92|140.12|142.8|140|142.92|140.12|142.8|140|0
1651628980000|2022-05-04 01:49:40|142.86|140.06|142.92|140.12|142.92|140.12|142.86|140.06|0
1651628990000|2022-05-04 01:49:50|142.86|140.06|142.92|140.12|142.92|140.12|142.8|140|0
1651629000000|2022-05-04 01:50:00|142.8|140|142.74|139.94|142.8|140|142.74|139.94|0
1651629010000|2022-05-04 01:50:10|142.8|140|142.8|140|142.92|140.12|142.8|140|0
1651629020000|2022-05-04 01:50:20|142.69|139.89|142.8|140|142.86|140.06|142.69|139.89|0
1651629050000|2022-05-04 01:50:50|142.74|139.94|142.69|139.89|142.8|140|142.69|139.89|0
1651629070000|2022-05-04 01:51:10|142.8|140|142.74|139.94|142.8|140|142.69|139.89|0
1651629080000|2022-05-04 01:51:20|142.8|140|142.8|140|142.8|140|142.8|140|0
1651629090000|2022-05-04 01:51:30|142.86|140.06|142.8|140|142.86|140.06|142.8|140|0
1651629100000|2022-05-04 01:51:40|142.92|140.12|142.86|140.06|142.92|140.12|142.86|140.06|0
1651629110000|2022-05-04 01:51:50|142.8|140|142.8|140|142.8|140|142.8|140|0
1651629120000|2022-05-04 01:52:00|142.74|139.94|142.69|139.89|142.74|139.94|142.69|139.89|0
1651629150000|2022-05-04 01:52:30|142.74|139.94|142.74|139.94|142.8|140|142.69|139.89|0
1651629160000|2022-05-04 01:52:40|142.8|140|142.69|139.89|142.8|140|142.69|139.89|0
1651629190000|2022-05-04 01:53:10|142.8|140|142.8|140|142.8|140|142.8|140|0
1651629200000|2022-05-04 01:53:20|142.91|140.11|142.91|140.11|142.97|140.17|142.91|140.11|0
1651629210000|2022-05-04 01:53:30|142.8|140|142.91|140.11|142.91|140.11|142.8|140|0
1651629230000|2022-05-04 01:53:50|142.8|140|142.8|140|142.8|140|142.8|140|0
1651629240000|2022-05-04 01:54:00|142.68|139.88|142.8|140|142.8|140|142.68|139.88|0
1651629260000|2022-05-04 01:54:20|142.91|140.11|142.91|140.11|142.91|140.11|142.91|140.11|0
1651629280000|2022-05-04 01:54:40|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1651629330000|2022-05-04 01:55:30|142.74|139.94|142.68|139.88|142.74|139.94|142.68|139.88|0
1651629340000|2022-05-04 01:55:40|142.91|140.11|142.8|140|142.91|140.11|142.8|140|0
1651629350000|2022-05-04 01:55:50|142.85|140.05|142.85|140.05|142.85|140.05|142.85|140.05|0
1651629360000|2022-05-04 01:56:00|142.8|140|142.91|140.11|142.91|140.11|142.8|140|0
1651629370000|2022-05-04 01:56:10|142.85|140.05|142.91|140.11|142.91|140.11|142.85|140.05|0
1651629380000|2022-05-04 01:56:20|142.8|140|142.8|140|142.8|140|142.8|140|0
1651629390000|2022-05-04 01:56:30|142.74|139.94|142.68|139.88|142.74|139.94|142.68|139.88|0
1651629400000|2022-05-04 01:56:40|142.8|140|142.8|140|142.8|140|142.8|140|0
1651629410000|2022-05-04 01:56:50|142.74|139.94|142.74|139.94|142.74|139.94|142.74|139.94|0
1651629420000|2022-05-04 01:57:00|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1651629440000|2022-05-04 01:57:20|142.8|140|142.8|140|142.8|140|142.8|140|0
1651629460000|2022-05-04 01:57:40|142.68|139.88|142.57|139.77|142.68|139.88|142.57|139.77|0
1651629470000|2022-05-04 01:57:50|142.8|140|142.57|139.77|142.8|140|142.57|139.77|0
1651629480000|2022-05-04 01:58:00|142.45|139.65|142.34|139.54|142.45|139.65|142.34|139.54|0
1651629490000|2022-05-04 01:58:10|142.45|139.65|142.45|139.65|142.45|139.65|142.45|139.65|0
1651629500000|2022-05-04 01:58:20|142.34|139.54|142.45|139.65|142.45|139.65|142.34|139.54|0
1651629510000|2022-05-04 01:58:30|142.57|139.77|142.68|139.88|142.68|139.88|142.57|139.77|0
1651629520000|2022-05-04 01:58:40|142.45|139.65|142.51|139.71|142.51|139.71|142.45|139.65|0
1651629530000|2022-05-04 01:58:50|142.45|139.65|142.45|139.65|142.45|139.65|142.45|139.65|0
1651629540000|2022-05-04 01:59:00|142.34|139.54|142.34|139.54|142.34|139.54|142.34|139.54|0
1651629550000|2022-05-04 01:59:10|142.39|139.59|142.34|139.54|142.39|139.59|142.34|139.54|0
1651629560000|2022-05-04 01:59:20|142.45|139.65|142.39|139.59|142.45|139.65|142.39|139.59|0
1651629570000|2022-05-04 01:59:30|142.45|139.65|142.57|139.77|142.57|139.77|142.39|139.59|0
1651629580000|2022-05-04 01:59:40|142.51|139.71|142.57|139.77|142.57|139.77|142.51|139.71|0
1651629600000|2022-05-04 02:00:00|142.68|139.88|142.68|139.88|142.68|139.88|142.68|139.88|0
1651629610000|2022-05-04 02:00:10|142.79|139.99|142.68|139.88|142.79|139.99|142.68|139.88|0
1651629620000|2022-05-04 02:00:20|142.62|139.82|142.45|139.65|142.62|139.82|142.45|139.65|0
1651629630000|2022-05-04 02:00:30|142.51|139.71|142.51|139.71|142.51|139.71|142.45|139.65|0
1651629640000|2022-05-04 02:00:40|142.45|139.65|142.45|139.65|142.51|139.71|142.45|139.65|0
1651629660000|2022-05-04 02:01:00|142.5|139.7|142.56|139.76|142.56|139.76|142.45|139.65|0
1651629670000|2022-05-04 02:01:10|142.62|139.82|142.68|139.88|142.68|139.88|142.62|139.82|0
1651629680000|2022-05-04 02:01:20|142.62|139.82|142.68|139.88|142.68|139.88|142.62|139.82|0
1651629700000|2022-05-04 02:01:40|142.73|139.93|142.91|140.11|142.91|140.11|142.73|139.93|0
1651629710000|2022-05-04 02:01:50|143.02|140.22|143.14|140.34|143.14|140.34|143.02|140.22|0
1651629720000|2022-05-04 02:02:00|142.91|140.11|142.91|140.11|142.91|140.11|142.91|140.11|0
1651629730000|2022-05-04 02:02:10|142.96|140.16|142.96|140.16|142.96|140.16|142.96|140.16|0
1651629740000|2022-05-04 02:02:20|142.91|140.11|142.91|140.11|142.91|140.11|142.91|140.11|0
1651629750000|2022-05-04 02:02:30|143.02|140.22|143.14|140.34|143.14|140.34|143.02|140.22|0
1651629760000|2022-05-04 02:02:40|143.25|140.45|143.48|140.68|143.48|140.68|143.25|140.45|0
1651629770000|2022-05-04 02:02:50|143.71|140.91|143.6|140.8|143.71|140.91|143.54|140.74|0
1651629780000|2022-05-04 02:03:00|143.48|140.68|143.48|140.68|143.48|140.68|143.48|140.68|0
1651629790000|2022-05-04 02:03:10|143.42|140.62|143.25|140.45|143.42|140.62|143.25|140.45|0
1651629800000|2022-05-04 02:03:20|143.31|140.51|143.37|140.57|143.37|140.57|143.31|140.51|0
1651629810000|2022-05-04 02:03:30|143.25|140.45|143.14|140.34|143.25|140.45|143.14|140.34|0
1651629820000|2022-05-04 02:03:40|143.19|140.39|143.02|140.22|143.19|140.39|143.02|140.22|0
1651629840000|2022-05-04 02:04:00|143.14|140.34|143.25|140.45|143.25|140.45|143.02|140.22|0
1651629850000|2022-05-04 02:04:10|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1651629860000|2022-05-04 02:04:20|143.08|140.28|143.02|140.22|143.14|140.34|143.02|140.22|0
1651629870000|2022-05-04 02:04:30|143.14|140.34|143.14|140.34|143.14|140.34|143.14|140.34|0
1651629880000|2022-05-04 02:04:40|143.08|140.28|143.02|140.22|143.14|140.34|143.02|140.22|0
1651629900000|2022-05-04 02:05:00|143.13|140.33|143.19|140.39|143.19|140.39|143.13|140.33|0
1651629910000|2022-05-04 02:05:10|143.25|140.45|143.25|140.45|143.25|140.45|143.25|140.45|0
1651629920000|2022-05-04 02:05:20|143.3|140.5|143.3|140.5|143.3|140.5|143.3|140.5|0
1651629930000|2022-05-04 02:05:30|143.36|140.56|143.36|140.56|143.42|140.62|143.36|140.56|0
1651629940000|2022-05-04 02:05:40|143.42|140.62|143.48|140.68|143.48|140.68|143.36|140.56|0
1651629950000|2022-05-04 02:05:50|143.36|140.56|143.36|140.56|143.36|140.56|143.36|140.56|0
1651629960000|2022-05-04 02:06:00|143.3|140.5|143.36|140.56|143.48|140.68|143.3|140.5|0
1651629980000|2022-05-04 02:06:20|143.3|140.5|143.25|140.45|143.3|140.5|143.25|140.45|0
1651629990000|2022-05-04 02:06:30|143.36|140.56|143.48|140.68|143.48|140.68|143.36|140.56|0
1651630010000|2022-05-04 02:06:50|143.59|140.79|143.59|140.79|143.59|140.79|143.59|140.79|0
1651630030000|2022-05-04 02:07:10|143.48|140.68|143.48|140.68|143.48|140.68|143.48|140.68|0
1651630050000|2022-05-04 02:07:30|143.42|140.62|143.36|140.56|143.48|140.68|143.36|140.56|0
1651630060000|2022-05-04 02:07:40|143.25|140.45|143.36|140.56|143.36|140.56|143.25|140.45|0
1651630080000|2022-05-04 02:08:00|143.48|140.68|143.36|140.56|143.48|140.68|143.36|140.56|0
1651630100000|2022-05-04 02:08:20|143.25|140.45|143.25|140.45|143.25|140.45|143.25|140.45|0
1651630130000|2022-05-04 02:08:50|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1651630140000|2022-05-04 02:09:00|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1651630170000|2022-05-04 02:09:30|143.25|140.45|143.13|140.33|143.25|140.45|143.13|140.33|0
1651630180000|2022-05-04 02:09:40|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1651630190000|2022-05-04 02:09:50|143.13|140.33|143.13|140.33|143.13|140.33|143.02|140.22|0
1651630220000|2022-05-04 02:10:20|143.02|140.22|143.02|140.22|143.02|140.22|143.02|140.22|0
1651630260000|2022-05-04 02:11:00|142.96|140.16|142.96|140.16|142.96|140.16|142.96|140.16|0
1651630270000|2022-05-04 02:11:10|142.9|140.1|142.9|140.1|142.9|140.1|142.9|140.1|0
1651630290000|2022-05-04 02:11:30|143.01|140.21|143.24|140.44|143.24|140.44|143.01|140.21|0
1651630300000|2022-05-04 02:11:40|143.13|140.33|143.13|140.33|143.13|140.33|143.13|140.33|0
1651630310000|2022-05-04 02:11:50|143.01|140.21|143.01|140.21|143.01|140.21|143.01|140.21|0
1651630350000|2022-05-04 02:12:30|142.9|140.1|142.9|140.1|142.9|140.1|142.9|140.1|0
1651630360000|2022-05-04 02:12:40|142.78|139.98|142.9|140.1|142.9|140.1|142.78|139.98|0
1651630370000|2022-05-04 02:12:50|142.78|139.98|142.78|139.98|142.78|139.98|142.78|139.98|0
1651630380000|2022-05-04 02:13:00|142.9|140.1|142.9|140.1|142.9|140.1|142.9|140.1|0
1651630390000|2022-05-04 02:13:10|142.78|139.98|142.78|139.98|142.78|139.98|142.78|139.98|0
1651630400000|2022-05-04 02:13:20|142.84|140.04|142.78|139.98|142.84|140.04|142.78|139.98|0
1651630410000|2022-05-04 02:13:30|142.9|140.1|142.78|139.98|142.9|140.1|142.78|139.98|0
1651630420000|2022-05-04 02:13:40|142.9|140.1|142.9|140.1|142.9|140.1|142.9|140.1|0
1651630430000|2022-05-04 02:13:50|142.84|140.04|142.78|139.98|142.9|140.1|142.78|139.98|0
1651630450000|2022-05-04 02:14:10|142.9|140.1|142.9|140.1|142.9|140.1|142.9|140.1|0
1651630460000|2022-05-04 02:14:20|142.78|139.98|142.78|139.98|142.78|139.98|142.78|139.98|0
1651630480000|2022-05-04 02:14:40|142.9|140.1|142.9|140.1|142.9|140.1|142.9|140.1|0
1651630490000|2022-05-04 02:14:50|142.78|139.98|142.78|139.98|142.78|139.98|142.78|139.98|0
1651630520000|2022-05-04 02:15:20|142.67|139.87|142.55|139.75|142.67|139.87|142.55|139.75|0
1651630530000|2022-05-04 02:15:30|142.67|139.87|142.67|139.87|142.67|139.87|142.67|139.87|0
1651630550000|2022-05-04 02:15:50|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1651630560000|2022-05-04 02:16:00|142.44|139.64|142.44|139.64|142.44|139.64|142.44|139.64|0
1651630570000|2022-05-04 02:16:10|142.49|139.69|142.44|139.64|142.49|139.69|142.44|139.64|0
1651630590000|2022-05-04 02:16:30|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1651630620000|2022-05-04 02:17:00|142.67|139.87|142.55|139.75|142.67|139.87|142.55|139.75|0
1651630630000|2022-05-04 02:17:10|142.67|139.87|142.67|139.87|142.67|139.87|142.67|139.87|0
1651630680000|2022-05-04 02:18:00|142.78|139.98|142.78|139.98|142.78|139.98|142.78|139.98|0
1651630700000|2022-05-04 02:18:20|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1651630710000|2022-05-04 02:18:30|142.78|139.98|143.01|140.21|143.01|140.21|142.78|139.98|0
1651630750000|2022-05-04 02:19:10|143.12|140.32|143.12|140.32|143.12|140.32|143.12|140.32|0
1651630760000|2022-05-04 02:19:20|143.01|140.21|143.01|140.21|143.01|140.21|143.01|140.21|0
1651630770000|2022-05-04 02:19:30|142.95|140.15|143.01|140.21|143.01|140.21|142.95|140.15|0
1651630780000|2022-05-04 02:19:40|142.95|140.15|143.01|140.21|143.01|140.21|142.89|140.09|0
1651630790000|2022-05-04 02:19:50|143.06|140.26|143.12|140.32|143.12|140.32|143.06|140.26|0
1651630800000|2022-05-04 02:20:00|142.89|140.09|142.83|140.03|142.89|140.09|142.78|139.98|0
1651630810000|2022-05-04 02:20:10|142.78|139.98|142.6|139.8|142.78|139.98|142.6|139.8|0
1651630820000|2022-05-04 02:20:20|142.66|139.86|142.55|139.75|142.66|139.86|142.55|139.75|0
1651630830000|2022-05-04 02:20:30|142.66|139.86|142.6|139.8|142.66|139.86|142.6|139.8|0
1651630840000|2022-05-04 02:20:40|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651630850000|2022-05-04 02:20:50|142.55|139.75|142.49|139.69|142.55|139.75|142.49|139.69|0
1651630860000|2022-05-04 02:21:00|142.43|139.63|142.43|139.63|142.43|139.63|142.43|139.63|0
1651630880000|2022-05-04 02:21:20|142.55|139.75|142.66|139.86|142.66|139.86|142.55|139.75|0
1651630890000|2022-05-04 02:21:30|142.78|139.98|142.66|139.86|142.78|139.98|142.66|139.86|0
1651630900000|2022-05-04 02:21:40|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1651630910000|2022-05-04 02:21:50|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651630920000|2022-05-04 02:22:00|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1651630930000|2022-05-04 02:22:10|142.6|139.8|142.66|139.86|142.66|139.86|142.6|139.8|0
1651630950000|2022-05-04 02:22:30|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1651631000000|2022-05-04 02:23:20|142.6|139.8|142.55|139.75|142.6|139.8|142.55|139.75|0
1651631010000|2022-05-04 02:23:30|142.6|139.8|142.66|139.86|142.66|139.86|142.6|139.8|0
1651631030000|2022-05-04 02:23:50|142.72|139.92|142.55|139.75|142.72|139.92|142.55|139.75|0
1651631040000|2022-05-04 02:24:00|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651631050000|2022-05-04 02:24:10|142.55|139.75|142.55|139.75|142.55|139.75|142.55|139.75|0
1651631070000|2022-05-04 02:24:30|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651631080000|2022-05-04 02:24:40|142.71|139.91|142.6|139.8|142.71|139.91|142.6|139.8|0
1651631090000|2022-05-04 02:24:50|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651631100000|2022-05-04 02:25:00|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1651631110000|2022-05-04 02:25:10|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651631120000|2022-05-04 02:25:20|142.71|139.91|142.71|139.91|142.71|139.91|142.71|139.91|0
1651631130000|2022-05-04 02:25:30|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651631160000|2022-05-04 02:26:00|142.54|139.74|142.66|139.86|142.66|139.86|142.54|139.74|0
1651631200000|2022-05-04 02:26:40|142.54|139.74|142.54|139.74|142.54|139.74|142.54|139.74|0
1651631210000|2022-05-04 02:26:50|142.48|139.68|142.43|139.63|142.48|139.68|142.43|139.63|0
1651631220000|2022-05-04 02:27:00|142.54|139.74|142.54|139.74|142.54|139.74|142.54|139.74|0
1651631250000|2022-05-04 02:27:30|142.66|139.86|142.66|139.86|142.66|139.86|142.66|139.86|0
1651631270000|2022-05-04 02:27:50|142.71|139.91|142.66|139.86|142.77|139.97|142.66|139.86|0
1651631290000|2022-05-04 02:28:10|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1651631340000|2022-05-04 02:29:00|142.89|140.09|142.89|140.09|142.89|140.09|142.89|140.09|0
1651631350000|2022-05-04 02:29:10|143|140.2|143|140.2|143|140.2|143|140.2|0
1651631360000|2022-05-04 02:29:20|142.94|140.14|142.89|140.09|142.94|140.14|142.89|140.09|0
1651631370000|2022-05-04 02:29:30|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1651631380000|2022-05-04 02:29:40|142.71|139.91|142.77|139.97|142.77|139.97|142.71|139.91|0
1651631390000|2022-05-04 02:29:50|142.71|139.91|142.66|139.86|142.71|139.91|142.66|139.86|0
1651631400000|2022-05-04 02:30:00|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1651631410000|2022-05-04 02:30:10|142.71|139.91|142.71|139.91|142.77|139.97|142.71|139.91|0
1651631420000|2022-05-04 02:30:20|142.66|139.86|142.43|139.63|142.66|139.86|142.43|139.63|0
1651631440000|2022-05-04 02:30:40|142.54|139.74|142.54|139.74|142.54|139.74|142.54|139.74|0
1651631450000|2022-05-04 02:30:50|142.6|139.8|142.65|139.85|142.65|139.85|142.6|139.8|0
1651631460000|2022-05-04 02:31:00|142.77|139.97|142.77|139.97|142.77|139.97|142.77|139.97|0
1651631480000|2022-05-04 02:31:20|142.65|139.85|142.65|139.85|142.65|139.85|142.65|139.85|0
1651631500000|2022-05-04 02:31:40|142.59|139.79|142.42|139.62|142.59|139.79|142.42|139.62|0
1651631510000|2022-05-04 02:31:50|142.54|139.74|142.54|139.74|142.54|139.74|142.54|139.74|0
1651631520000|2022-05-04 02:32:00|142.48|139.68|142.42|139.62|142.48|139.68|142.42|139.62|0
1651631530000|2022-05-04 02:32:10|142.48|139.68|142.48|139.68|142.48|139.68|142.48|139.68|0
1651631540000|2022-05-04 02:32:20|142.42|139.62|142.54|139.74|142.54|139.74|142.42|139.62|0
1651631570000|2022-05-04 02:32:50|142.59|139.79|142.65|139.85|142.65|139.85|142.59|139.79|0
1651631610000|2022-05-04 02:33:30|142.54|139.74|142.54|139.74|142.54|139.74|142.54|139.74|0
1651631630000|2022-05-04 02:33:50|142.42|139.62|142.42|139.62|142.42|139.62|142.42|139.62|0
1651631690000|2022-05-04 02:34:50|141.51|138.71|141.56|138.76|141.62|138.82|141.51|138.71|0
1651631700000|2022-05-04 02:35:00|141.51|138.71|141.17|138.37|141.62|138.82|141.17|138.37|0
1651631710000|2022-05-04 02:35:10|141.39|138.59|141.39|138.59|141.39|138.59|141.39|138.59|0
1651631720000|2022-05-04 02:35:20|141.45|138.65|141.39|138.59|141.45|138.65|141.39|138.59|0
1651631730000|2022-05-04 02:35:30|141.56|138.76|141.62|138.82|141.62|138.82|141.51|138.71|0
1651631740000|2022-05-04 02:35:40|141.56|138.76|141.51|138.71|141.56|138.76|141.51|138.71|0
1651631750000|2022-05-04 02:35:50|141.39|138.59|141.62|138.82|141.62|138.82|141.39|138.59|0
1651631760000|2022-05-04 02:36:00|141.68|138.88|141.68|138.88|141.74|138.94|141.68|138.88|0
1651631770000|2022-05-04 02:36:10|141.73|138.93|141.73|138.93|141.73|138.93|141.68|138.88|0
1651631790000|2022-05-04 02:36:30|141.85|139.05|141.85|139.05|141.85|139.05|141.85|139.05|0
1651631800000|2022-05-04 02:36:40|141.96|139.16|141.96|139.16|141.96|139.16|141.96|139.16|0
1651631810000|2022-05-04 02:36:50|142.08|139.28|142.13|139.33|142.13|139.33|142.08|139.28|0
1651631820000|2022-05-04 02:37:00|142.08|139.28|142.08|139.28|142.08|139.28|142.08|139.28|0
1651631830000|2022-05-04 02:37:10|142.19|139.39|142.19|139.39|142.19|139.39|142.19|139.39|0
1651631850000|2022-05-04 02:37:30|142.13|139.33|142.08|139.28|142.13|139.33|142.08|139.28|0
1651631860000|2022-05-04 02:37:40|141.96|139.16|141.85|139.05|141.96|139.16|141.85|139.05|0
1651631870000|2022-05-04 02:37:50|141.9|139.1|141.96|139.16|141.96|139.16|141.9|139.1|0
1651631880000|2022-05-04 02:38:00|142.08|139.28|142.08|139.28|142.08|139.28|142.08|139.28|0
1651631890000|2022-05-04 02:38:10|142.19|139.39|142.08|139.28|142.19|139.39|142.08|139.28|0
1651631900000|2022-05-04 02:38:20|142.13|139.33|142.13|139.33|142.13|139.33|142.13|139.33|0
1651631910000|2022-05-04 02:38:30|142.08|139.28|142.08|139.28|142.19|139.39|142.08|139.28|0
1651631920000|2022-05-04 02:38:40|142.13|139.33|142.08|139.28|142.13|139.33|142.08|139.28|0
1651631930000|2022-05-04 02:38:50|142.02|139.22|141.96|139.16|142.08|139.28|141.96|139.16|0
1651631940000|2022-05-04 02:39:00|142.08|139.28|141.96|139.16|142.08|139.28|141.96|139.16|0
1651631960000|2022-05-04 02:39:20|141.85|139.05|141.85|139.05|141.85|139.05|141.85|139.05|0
1651631980000|2022-05-04 02:39:40|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1651631990000|2022-05-04 02:39:50|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1651632000000|2022-05-04 02:40:00|141.67|138.87|141.67|138.87|141.67|138.87|141.67|138.87|0
1651632010000|2022-05-04 02:40:10|141.73|138.93|141.73|138.93|141.73|138.93|141.73|138.93|0
1651632020000|2022-05-04 02:40:20|141.85|139.05|141.85|139.05|141.85|139.05|141.85|139.05|0
1651632030000|2022-05-04 02:40:30|141.9|139.1|141.62|138.82|141.9|139.1|141.62|138.82|0
1651632040000|2022-05-04 02:40:40|141.67|138.87|141.5|138.7|141.67|138.87|141.5|138.7|0
1651632050000|2022-05-04 02:40:50|141.56|138.76|141.56|138.76|141.56|138.76|141.56|138.76|0
1651632060000|2022-05-04 02:41:00|141.62|138.82|141.56|138.76|141.62|138.82|141.56|138.76|0
1651632070000|2022-05-04 02:41:10|141.67|138.87|141.62|138.82|141.73|138.93|141.62|138.82|0
1651632080000|2022-05-04 02:41:20|141.5|138.7|141.39|138.59|141.5|138.7|141.39|138.59|0
1651632090000|2022-05-04 02:41:30|141.5|138.7|141.5|138.7|141.5|138.7|141.44|138.64|0
1651632100000|2022-05-04 02:41:40|141.39|138.59|141.05|138.25|141.39|138.59|141.05|138.25|0
1651632130000|2022-05-04 02:42:10|140.82|138.02|140.59|137.79|140.82|138.02|140.59|137.79|0
1651632140000|2022-05-04 02:42:20|140.48|137.68|140.14|137.34|140.7|137.9|140.14|137.34|0
1651632150000|2022-05-04 02:42:30|140.08|137.28|140.14|137.34|140.14|137.34|140.08|137.28|0
1651632160000|2022-05-04 02:42:40|140.02|137.22|140.25|137.45|140.25|137.45|140.02|137.22|0
1651632170000|2022-05-04 02:42:50|140.36|137.56|140.25|137.45|140.36|137.56|140.14|137.34|0
1651632180000|2022-05-04 02:43:00|140.36|137.56|140.25|137.45|140.36|137.56|140.25|137.45|0
1651632190000|2022-05-04 02:43:10|140.19|137.39|140.25|137.45|140.25|137.45|140.14|137.34|0
1651632200000|2022-05-04 02:43:20|140.36|137.56|140.36|137.56|140.36|137.56|140.36|137.56|0
1651632210000|2022-05-04 02:43:30|140.25|137.45|140.25|137.45|140.25|137.45|140.25|137.45|0
1651632220000|2022-05-04 02:43:40|140.36|137.56|140.25|137.45|140.36|137.56|140.25|137.45|0
1651632230000|2022-05-04 02:43:50|140.3|137.5|140.36|137.56|140.36|137.56|140.3|137.5|0
1651632250000|2022-05-04 02:44:10|140.48|137.68|140.36|137.56|140.48|137.68|140.36|137.56|0
1651632260000|2022-05-04 02:44:20|140.42|137.62|140.48|137.68|140.48|137.68|140.42|137.62|0
1651632270000|2022-05-04 02:44:30|140.36|137.56|140.36|137.56|140.36|137.56|140.36|137.56|0
1651632280000|2022-05-04 02:44:40|140.48|137.68|140.48|137.68|140.48|137.68|140.48|137.68|0
1651632290000|2022-05-04 02:44:50|140.36|137.56|140.13|137.33|140.36|137.56|140.13|137.33|0
1651632310000|2022-05-04 02:45:10|140.25|137.45|140.25|137.45|140.25|137.45|140.25|137.45|0
1651632320000|2022-05-04 02:45:20|140.3|137.5|140.36|137.56|140.36|137.56|140.3|137.5|0
1651632350000|2022-05-04 02:45:50|140.47|137.67|140.47|137.67|140.47|137.67|140.47|137.67|0
1651632360000|2022-05-04 02:46:00|140.36|137.56|140.36|137.56|140.36|137.56|140.36|137.56|0
1651632390000|2022-05-04 02:46:30|140.47|137.67|140.36|137.56|140.47|137.67|140.36|137.56|0
1651632400000|2022-05-04 02:46:40|140.41|137.61|140.41|137.61|140.41|137.61|140.41|137.61|0
1651632410000|2022-05-04 02:46:50|140.47|137.67|140.19|137.39|140.47|137.67|140.19|137.39|0
1651632420000|2022-05-04 02:47:00|140.13|137.33|140.02|137.22|140.13|137.33|140.02|137.22|0
1651632430000|2022-05-04 02:47:10|140.13|137.33|140.13|137.33|140.13|137.33|140.13|137.33|0
1651632440000|2022-05-04 02:47:20|140.02|137.22|139.68|136.88|140.02|137.22|139.68|136.88|0
1651632450000|2022-05-04 02:47:30|139.79|136.99|139.91|137.11|139.91|137.11|139.73|136.93|0
1651632460000|2022-05-04 02:47:40|139.96|137.16|139.79|136.99|139.96|137.16|139.79|136.99|0
1651632470000|2022-05-04 02:47:50|139.91|137.11|139.79|136.99|139.91|137.11|139.79|136.99|0
1651632480000|2022-05-04 02:48:00|139.73|136.93|139.68|136.88|139.73|136.93|139.68|136.88|0
1651632490000|2022-05-04 02:48:10|139.62|136.82|139.62|136.82|139.68|136.88|139.62|136.82|0
1651632500000|2022-05-04 02:48:20|139.57|136.77|139.57|136.77|139.57|136.77|139.57|136.77|0
1651632520000|2022-05-04 02:48:40|139.45|136.65|139.57|136.77|139.57|136.77|139.45|136.65|0
1651632530000|2022-05-04 02:48:50|139.62|136.82|139.68|136.88|139.68|136.88|139.62|136.82|0
1651632540000|2022-05-04 02:49:00|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651632550000|2022-05-04 02:49:10|139.51|136.71|139.57|136.77|139.57|136.77|139.51|136.71|0
1651632560000|2022-05-04 02:49:20|139.45|136.65|139.57|136.77|139.57|136.77|139.45|136.65|0
1651632570000|2022-05-04 02:49:30|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651632580000|2022-05-04 02:49:40|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651632590000|2022-05-04 02:49:50|139.39|136.59|139.45|136.65|139.45|136.65|139.39|136.59|0
1651632600000|2022-05-04 02:50:00|139.51|136.71|139.56|136.76|139.56|136.76|139.45|136.65|0
1651632610000|2022-05-04 02:50:10|139.51|136.71|139.34|136.54|139.56|136.76|139.34|136.54|0
1651632620000|2022-05-04 02:50:20|139.23|136.43|139.23|136.43|139.23|136.43|139.23|136.43|0
1651632630000|2022-05-04 02:50:30|139.11|136.31|139.28|136.48|139.28|136.48|139.11|136.31|0
1651632640000|2022-05-04 02:50:40|139.23|136.43|139.28|136.48|139.34|136.54|139.23|136.43|0
1651632650000|2022-05-04 02:50:50|139.11|136.31|139.11|136.31|139.11|136.31|139.11|136.31|0
1651632660000|2022-05-04 02:51:00|139|136.2|139.11|136.31|139.11|136.31|139|136.2|0
1651632690000|2022-05-04 02:51:30|139|136.2|139|136.2|139|136.2|139|136.2|0
1651632710000|2022-05-04 02:51:50|139.11|136.31|139.11|136.31|139.11|136.31|139.11|136.31|0
1651632730000|2022-05-04 02:52:10|139|136.2|139.11|136.31|139.11|136.31|139|136.2|0
1651632740000|2022-05-04 02:52:20|139.68|136.88|139.68|136.88|139.68|136.88|139.68|136.88|0
1651632750000|2022-05-04 02:52:30|139.56|136.76|139.45|136.65|139.56|136.76|139.45|136.65|0
1651632760000|2022-05-04 02:52:40|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651632770000|2022-05-04 02:52:50|139.68|136.88|139.68|136.88|139.68|136.88|139.68|136.88|0
1651632780000|2022-05-04 02:53:00|139.56|136.76|139.45|136.65|139.56|136.76|139.45|136.65|0
1651632790000|2022-05-04 02:53:10|139.34|136.54|139.45|136.65|139.45|136.65|139.34|136.54|0
1651632810000|2022-05-04 02:53:30|139.34|136.54|139.34|136.54|139.45|136.65|139.34|136.54|0
1651632820000|2022-05-04 02:53:40|139.39|136.59|139.39|136.59|139.39|136.59|139.39|136.59|0
1651632830000|2022-05-04 02:53:50|139.34|136.54|139.34|136.54|139.34|136.54|139.34|136.54|0
1651632850000|2022-05-04 02:54:10|139.28|136.48|139.22|136.42|139.28|136.48|139.22|136.42|0
1651632870000|2022-05-04 02:54:30|139.33|136.53|139.22|136.42|139.33|136.53|139.22|136.42|0
1651632910000|2022-05-04 02:55:10|139.11|136.31|139.11|136.31|139.11|136.31|139.11|136.31|0
1651632920000|2022-05-04 02:55:20|139.16|136.36|139.22|136.42|139.22|136.42|139.16|136.36|0
1651632940000|2022-05-04 02:55:40|139.28|136.48|139.33|136.53|139.33|136.53|139.28|136.48|0
1651632950000|2022-05-04 02:55:50|139.22|136.42|139.11|136.31|139.22|136.42|139.11|136.31|0
1651632970000|2022-05-04 02:56:10|139.22|136.42|139.22|136.42|139.22|136.42|139.22|136.42|0
1651632980000|2022-05-04 02:56:20|139.27|136.47|139.22|136.42|139.33|136.53|139.22|136.42|0
1651633000000|2022-05-04 02:56:40|139.27|136.47|139.33|136.53|139.33|136.53|139.27|136.47|0
1651633020000|2022-05-04 02:57:00|139.45|136.65|139.33|136.53|139.45|136.65|139.33|136.53|0
1651633030000|2022-05-04 02:57:10|139.27|136.47|139.33|136.53|139.33|136.53|139.27|136.47|0
1651633060000|2022-05-04 02:57:40|139.27|136.47|139.22|136.42|139.27|136.47|139.22|136.42|0
1651633070000|2022-05-04 02:57:50|139.11|136.31|139.11|136.31|139.11|136.31|139.11|136.31|0
1651633080000|2022-05-04 02:58:00|138.99|136.19|138.99|136.19|138.99|136.19|138.99|136.19|0
1651633090000|2022-05-04 02:58:10|139.11|136.31|139.11|136.31|139.11|136.31|139.11|136.31|0
1651633100000|2022-05-04 02:58:20|139.05|136.25|138.99|136.19|139.11|136.31|138.99|136.19|0
1651633110000|2022-05-04 02:58:30|138.88|136.08|138.88|136.08|138.88|136.08|138.88|136.08|0
1651633120000|2022-05-04 02:58:40|138.77|135.97|138.77|135.97|138.77|135.97|138.77|135.97|0
1651633140000|2022-05-04 02:59:00|138.88|136.08|138.99|136.19|138.99|136.19|138.88|136.08|0
1651633150000|2022-05-04 02:59:10|138.88|136.08|138.88|136.08|138.88|136.08|138.88|136.08|0
1651633160000|2022-05-04 02:59:20|138.77|135.97|138.77|135.97|138.77|135.97|138.77|135.97|0
1651633180000|2022-05-04 02:59:40|138.65|135.85|138.54|135.74|138.65|135.85|138.54|135.74|0
1651633190000|2022-05-04 02:59:50|138.43|135.63|138.54|135.74|138.54|135.74|138.43|135.63|0
1651633200000|2022-05-04 03:00:00|138.71|135.91|138.65|135.85|138.71|135.91|138.65|135.85|0
1651633210000|2022-05-04 03:00:10|138.77|135.97|138.77|135.97|138.77|135.97|138.77|135.97|0
1651633230000|2022-05-04 03:00:30|138.88|136.08|138.88|136.08|138.99|136.19|138.88|136.08|0
1651633260000|2022-05-04 03:01:00|138.99|136.19|139.1|136.3|139.1|136.3|138.99|136.19|0
1651633270000|2022-05-04 03:01:10|139.22|136.42|139.1|136.3|139.22|136.42|139.1|136.3|0
1651633280000|2022-05-04 03:01:20|139.22|136.42|139.33|136.53|139.33|136.53|139.22|136.42|0
1651633290000|2022-05-04 03:01:30|139.44|136.64|139.44|136.64|139.44|136.64|139.44|136.64|0
1651633300000|2022-05-04 03:01:40|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651633310000|2022-05-04 03:01:50|139.55|136.75|139.67|136.87|139.67|136.87|139.55|136.75|0
1651633320000|2022-05-04 03:02:00|139.55|136.75|139.44|136.64|139.55|136.75|139.44|136.64|0
1651633340000|2022-05-04 03:02:20|139.55|136.75|139.55|136.75|139.55|136.75|139.55|136.75|0
1651633350000|2022-05-04 03:02:30|139.5|136.7|139.55|136.75|139.55|136.75|139.5|136.7|0
1651633370000|2022-05-04 03:02:50|139.5|136.7|139.44|136.64|139.5|136.7|139.44|136.64|0
1651633380000|2022-05-04 03:03:00|139.55|136.75|139.5|136.7|139.55|136.75|139.5|136.7|0
1651633390000|2022-05-04 03:03:10|139.44|136.64|139.5|136.7|139.5|136.7|139.44|136.64|0
1651633400000|2022-05-04 03:03:20|139.55|136.75|139.55|136.75|139.55|136.75|139.55|136.75|0
1651633430000|2022-05-04 03:03:50|139.44|136.64|139.55|136.75|139.55|136.75|139.44|136.64|0
1651633450000|2022-05-04 03:04:10|139.61|136.81|139.55|136.75|139.61|136.81|139.55|136.75|0
1651633510000|2022-05-04 03:05:10|139.44|136.64|139.49|136.69|139.49|136.69|139.44|136.64|0
1651633520000|2022-05-04 03:05:20|139.44|136.64|139.44|136.64|139.44|136.64|139.44|136.64|0
1651633530000|2022-05-04 03:05:30|139.49|136.69|139.55|136.75|139.55|136.75|139.49|136.69|0
1651633550000|2022-05-04 03:05:50|139.61|136.81|139.66|136.86|139.66|136.86|139.61|136.81|0
1651633560000|2022-05-04 03:06:00|139.89|137.09|139.89|137.09|139.89|137.09|139.89|137.09|0
1651633570000|2022-05-04 03:06:10|139.95|137.15|139.89|137.09|139.95|137.15|139.89|137.09|0
1651633580000|2022-05-04 03:06:20|140|137.2|139.95|137.15|140|137.2|139.89|137.09|0
1651633590000|2022-05-04 03:06:30|140|137.2|139.94|137.14|140|137.2|139.89|137.09|0
1651633600000|2022-05-04 03:06:40|139.89|137.09|139.89|137.09|139.89|137.09|139.89|137.09|0
1651633620000|2022-05-04 03:07:00|139.83|137.03|139.66|136.86|139.83|137.03|139.66|136.86|0
1651633630000|2022-05-04 03:07:10|139.72|136.92|139.66|136.86|139.72|136.92|139.66|136.86|0
1651633650000|2022-05-04 03:07:30|139.55|136.75|139.44|136.64|139.55|136.75|139.44|136.64|0
1651633660000|2022-05-04 03:07:40|139.49|136.69|139.44|136.64|139.55|136.75|139.44|136.64|0
1651633680000|2022-05-04 03:08:00|139.55|136.75|139.55|136.75|139.55|136.75|139.55|136.75|0
1651633690000|2022-05-04 03:08:10|139.44|136.64|139.44|136.64|139.44|136.64|139.44|136.64|0
1651633740000|2022-05-04 03:09:00|139.38|136.58|139.44|136.64|139.44|136.64|139.32|136.52|0
1651633790000|2022-05-04 03:09:50|139.38|136.58|139.38|136.58|139.38|136.58|139.32|136.52|0
1651633800000|2022-05-04 03:10:00|139.32|136.52|139.32|136.52|139.32|136.52|139.32|136.52|0
1651633810000|2022-05-04 03:10:10|139.21|136.41|138.98|136.18|139.21|136.41|138.98|136.18|0
1651633820000|2022-05-04 03:10:20|139.04|136.24|138.98|136.18|139.04|136.24|138.98|136.18|0
1651633830000|2022-05-04 03:10:30|138.92|136.12|138.92|136.12|138.92|136.12|138.92|136.12|0
1651633840000|2022-05-04 03:10:40|138.87|136.07|138.87|136.07|138.87|136.07|138.87|136.07|0
1651633860000|2022-05-04 03:11:00|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1651633880000|2022-05-04 03:11:20|138.87|136.07|138.87|136.07|138.87|136.07|138.87|136.07|0
1651633890000|2022-05-04 03:11:30|138.98|136.18|138.98|136.18|138.98|136.18|138.92|136.12|0
1651633920000|2022-05-04 03:12:00|138.87|136.07|138.53|135.73|138.87|136.07|138.53|135.73|0
1651633940000|2022-05-04 03:12:20|138.64|135.84|138.64|135.84|138.64|135.84|138.64|135.84|0
1651633950000|2022-05-04 03:12:30|138.53|135.73|138.42|135.62|138.53|135.73|138.42|135.62|0
1651633960000|2022-05-04 03:12:40|138.53|135.73|138.64|135.84|138.64|135.84|138.53|135.73|0
1651633980000|2022-05-04 03:13:00|138.76|135.96|138.76|135.96|138.76|135.96|138.76|135.96|0
1651633990000|2022-05-04 03:13:10|138.92|136.12|138.87|136.07|138.92|136.12|138.87|136.07|0
1651634030000|2022-05-04 03:13:50|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1651634040000|2022-05-04 03:14:00|139.03|136.23|139.03|136.23|139.03|136.23|139.03|136.23|0
1651634050000|2022-05-04 03:14:10|139.09|136.29|139.09|136.29|139.09|136.29|139.09|136.29|0
1651634060000|2022-05-04 03:14:20|138.87|136.07|138.87|136.07|138.87|136.07|138.87|136.07|0
1651634070000|2022-05-04 03:14:30|138.92|136.12|138.87|136.07|138.92|136.12|138.87|136.07|0
1651634080000|2022-05-04 03:14:40|138.98|136.18|138.98|136.18|138.98|136.18|138.98|136.18|0
1651634100000|2022-05-04 03:15:00|139.03|136.23|139.09|136.29|139.09|136.29|138.98|136.18|0
1651634120000|2022-05-04 03:15:20|139.15|136.35|139.2|136.4|139.2|136.4|139.15|136.35|0
1651634130000|2022-05-04 03:15:30|139.26|136.46|139.32|136.52|139.37|136.57|139.26|136.46|0
1651634140000|2022-05-04 03:15:40|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1651634160000|2022-05-04 03:16:00|139.32|136.52|139.26|136.46|139.32|136.52|139.26|136.46|0
1651634170000|2022-05-04 03:16:10|139.32|136.52|139.32|136.52|139.32|136.52|139.32|136.52|0
1651634180000|2022-05-04 03:16:20|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1651634220000|2022-05-04 03:17:00|139.32|136.52|139.32|136.52|139.32|136.52|139.32|136.52|0
1651634240000|2022-05-04 03:17:20|139.26|136.46|139.26|136.46|139.26|136.46|139.26|136.46|0
1651634250000|2022-05-04 03:17:30|139.32|136.52|139.32|136.52|139.32|136.52|139.32|136.52|0
1651634260000|2022-05-04 03:17:40|139.43|136.63|139.43|136.63|139.43|136.63|139.43|136.63|0
1651634300000|2022-05-04 03:18:20|139.37|136.57|139.37|136.57|139.37|136.57|139.37|136.57|0
1651634310000|2022-05-04 03:18:30|139.43|136.63|139.37|136.57|139.43|136.63|139.37|136.57|0
1651634320000|2022-05-04 03:18:40|139.2|136.4|139.14|136.34|139.2|136.4|139.14|136.34|0
1651634330000|2022-05-04 03:18:50|139.2|136.4|139.2|136.4|139.2|136.4|139.2|136.4|0
1651634360000|2022-05-04 03:19:20|139.31|136.51|139.31|136.51|139.31|136.51|139.31|136.51|0
1651634400000|2022-05-04 03:20:00|139.43|136.63|139.43|136.63|139.43|136.63|139.43|136.63|0
1651634410000|2022-05-04 03:20:10|139.54|136.74|139.54|136.74|139.54|136.74|139.54|136.74|0
1651634420000|2022-05-04 03:20:20|139.48|136.68|139.54|136.74|139.54|136.74|139.48|136.68|0
1651634440000|2022-05-04 03:20:40|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1651634450000|2022-05-04 03:20:50|139.54|136.74|139.65|136.85|139.65|136.85|139.54|136.74|0
1651634490000|2022-05-04 03:21:30|139.54|136.74|139.59|136.79|139.59|136.79|139.54|136.74|0
1651634500000|2022-05-04 03:21:40|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651634520000|2022-05-04 03:22:00|139.76|136.96|139.71|136.91|139.76|136.96|139.71|136.91|0
1651634530000|2022-05-04 03:22:10|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651634540000|2022-05-04 03:22:20|139.76|136.96|139.76|136.96|139.76|136.96|139.76|136.96|0
1651634550000|2022-05-04 03:22:30|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651634560000|2022-05-04 03:22:40|139.42|136.62|139.54|136.74|139.54|136.74|139.42|136.62|0
1651634570000|2022-05-04 03:22:50|139.42|136.62|139.42|136.62|139.42|136.62|139.42|136.62|0
1651634580000|2022-05-04 03:23:00|139.31|136.51|139.42|136.62|139.42|136.62|139.31|136.51|0
1651634600000|2022-05-04 03:23:20|139.37|136.57|139.42|136.62|139.42|136.62|139.37|136.57|0
1651634630000|2022-05-04 03:23:50|139.37|136.57|139.37|136.57|139.37|136.57|139.37|136.57|0
1651634640000|2022-05-04 03:24:00|139.42|136.62|139.31|136.51|139.42|136.62|139.31|136.51|0
1651634650000|2022-05-04 03:24:10|139.42|136.62|139.42|136.62|139.42|136.62|139.42|136.62|0
1651634660000|2022-05-04 03:24:20|139.31|136.51|139.31|136.51|139.42|136.62|139.31|136.51|0
1651634680000|2022-05-04 03:24:40|139.42|136.62|139.42|136.62|139.42|136.62|139.42|136.62|0
1651634690000|2022-05-04 03:24:50|139.54|136.74|139.54|136.74|139.54|136.74|139.54|136.74|0
1651634700000|2022-05-04 03:25:00|139.65|136.85|139.7|136.9|139.7|136.9|139.65|136.85|0
1651634710000|2022-05-04 03:25:10|139.65|136.85|139.76|136.96|139.76|136.96|139.65|136.85|0
1651634740000|2022-05-04 03:25:40|139.88|137.08|139.87|137.07|139.88|137.08|139.87|137.07|0
1651634760000|2022-05-04 03:26:00|139.93|137.13|139.87|137.07|139.93|137.13|139.87|137.07|0
1651634770000|2022-05-04 03:26:10|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1651634780000|2022-05-04 03:26:20|140.04|137.24|140.1|137.3|140.1|137.3|140.04|137.24|0
1651634800000|2022-05-04 03:26:40|140.16|137.36|139.99|137.19|140.16|137.36|139.99|137.19|0
1651634810000|2022-05-04 03:26:50|139.87|137.07|139.87|137.07|139.87|137.07|139.76|136.96|0
1651634820000|2022-05-04 03:27:00|139.93|137.13|139.87|137.07|139.99|137.19|139.87|137.07|0
1651634830000|2022-05-04 03:27:10|139.76|136.96|139.76|136.96|139.76|136.96|139.76|136.96|0
1651634850000|2022-05-04 03:27:30|139.65|136.85|139.65|136.85|139.65|136.85|139.65|136.85|0
1651634870000|2022-05-04 03:27:50|139.7|136.9|139.76|136.96|139.76|136.96|139.7|136.9|0
1651634880000|2022-05-04 03:28:00|139.87|137.07|139.65|136.85|139.87|137.07|139.65|136.85|0
1651634900000|2022-05-04 03:28:20|139.7|136.9|139.65|136.85|139.76|136.96|139.65|136.85|0
1651634910000|2022-05-04 03:28:30|139.76|136.96|139.76|136.96|139.76|136.96|139.76|136.96|0
1651634950000|2022-05-04 03:29:10|139.81|137.01|139.87|137.07|139.87|137.07|139.76|136.96|0
1651634960000|2022-05-04 03:29:20|139.99|137.19|139.76|136.96|139.99|137.19|139.76|136.96|0
1651634990000|2022-05-04 03:29:50|139.65|136.85|139.59|136.79|139.65|136.85|139.59|136.79|0
1651635000000|2022-05-04 03:30:00|139.65|136.85|139.53|136.73|139.65|136.85|139.53|136.73|0
1651635020000|2022-05-04 03:30:20|139.47|136.67|139.53|136.73|139.53|136.73|139.47|136.67|0
1651635030000|2022-05-04 03:30:30|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1651635040000|2022-05-04 03:30:40|139.64|136.84|139.59|136.79|139.64|136.84|139.53|136.73|0
1651635050000|2022-05-04 03:30:50|139.64|136.84|139.53|136.73|139.64|136.84|139.53|136.73|0
1651635060000|2022-05-04 03:31:00|139.42|136.62|139.42|136.62|139.42|136.62|139.42|136.62|0
1651635100000|2022-05-04 03:31:40|139.3|136.5|139.3|136.5|139.3|136.5|139.3|136.5|0
1651635110000|2022-05-04 03:31:50|139.19|136.39|138.97|136.17|139.19|136.39|138.97|136.17|0
1651635120000|2022-05-04 03:32:00|138.85|136.05|138.97|136.17|138.97|136.17|138.85|136.05|0
1651635130000|2022-05-04 03:32:10|139.08|136.28|139.08|136.28|139.08|136.28|139.08|136.28|0
1651635140000|2022-05-04 03:32:20|138.97|136.17|138.97|136.17|138.97|136.17|138.97|136.17|0
1651635160000|2022-05-04 03:32:40|138.85|136.05|138.97|136.17|138.97|136.17|138.85|136.05|0
1651635170000|2022-05-04 03:32:50|138.85|136.05|138.85|136.05|138.85|136.05|138.85|136.05|0
1651635180000|2022-05-04 03:33:00|138.79|135.99|138.74|135.94|138.79|135.99|138.74|135.94|0
1651635200000|2022-05-04 03:33:20|138.63|135.83|138.51|135.71|138.63|135.83|138.51|135.71|0
1651635210000|2022-05-04 03:33:30|138.46|135.66|138.06|135.26|138.46|135.66|138.06|135.26|0
1651635230000|2022-05-04 03:33:50|138.01|135.21|137.95|135.15|138.01|135.21|137.95|135.15|0
1651635240000|2022-05-04 03:34:00|138.06|135.26|138.12|135.32|138.12|135.32|138.06|135.26|0
1651635250000|2022-05-04 03:34:10|138.06|135.26|138.18|135.38|138.18|135.38|138.06|135.26|0
1651635260000|2022-05-04 03:34:20|138.06|135.26|137.95|135.15|138.06|135.26|137.95|135.15|0
1651635270000|2022-05-04 03:34:30|137.84|135.04|137.95|135.15|137.95|135.15|137.84|135.04|0
1651635310000|2022-05-04 03:35:10|137.84|135.04|137.84|135.04|137.84|135.04|137.84|135.04|0
1651635320000|2022-05-04 03:35:20|137.95|135.15|137.95|135.15|137.95|135.15|137.89|135.09|0
1651635330000|2022-05-04 03:35:30|137.89|135.09|137.84|135.04|137.89|135.09|137.84|135.04|0
1651635340000|2022-05-04 03:35:40|137.95|135.15|137.95|135.15|137.95|135.15|137.95|135.15|0
1651635350000|2022-05-04 03:35:50|138.06|135.26|138.06|135.26|138.06|135.26|138.06|135.26|0
1651635360000|2022-05-04 03:36:00|138.12|135.32|138.06|135.26|138.12|135.32|138.06|135.26|0
1651635400000|2022-05-04 03:36:40|137.95|135.15|137.95|135.15|137.95|135.15|137.95|135.15|0
1651635410000|2022-05-04 03:36:50|138.06|135.26|138.06|135.26|138.06|135.26|138.06|135.26|0
1651635420000|2022-05-04 03:37:00|137.84|135.04|137.89|135.09|137.95|135.15|137.84|135.04|0
1651635430000|2022-05-04 03:37:10|137.95|135.15|138.06|135.26|138.06|135.26|137.95|135.15|0
1651635460000|2022-05-04 03:37:40|138|135.2|138.17|135.37|138.17|135.37|138|135.2|0
1651635470000|2022-05-04 03:37:50|138.29|135.49|138.17|135.37|138.29|135.49|138.17|135.37|0
1651635480000|2022-05-04 03:38:00|138.23|135.43|138.17|135.37|138.23|135.43|138.17|135.37|0
1651635510000|2022-05-04 03:38:30|138.06|135.26|138.17|135.37|138.17|135.37|138.06|135.26|0
1651635540000|2022-05-04 03:39:00|138.06|135.26|138.06|135.26|138.06|135.26|138.06|135.26|0
1651635550000|2022-05-04 03:39:10|137.95|135.15|137.95|135.15|137.95|135.15|137.95|135.15|0
1651635560000|2022-05-04 03:39:20|137.83|135.03|137.95|135.15|137.95|135.15|137.83|135.03|0
1651635570000|2022-05-04 03:39:30|138.06|135.26|138.06|135.26|138.06|135.26|138.06|135.26|0
1651635580000|2022-05-04 03:39:40|138.17|135.37|138.17|135.37|138.17|135.37|138.17|135.37|0
1651635590000|2022-05-04 03:39:50|138.06|135.26|138.06|135.26|138.06|135.26|138.06|135.26|0
1651635600000|2022-05-04 03:40:00|138|135.2|138.06|135.26|138.06|135.26|138|135.2|0
1651635610000|2022-05-04 03:40:10|137.83|135.03|137.83|135.03|137.83|135.03|137.83|135.03|0
1651635620000|2022-05-04 03:40:20|137.61|134.81|137.61|134.81|137.61|134.81|137.61|134.81|0
1651635630000|2022-05-04 03:40:30|137.5|134.7|137.61|134.81|137.61|134.81|137.5|134.7|0
1651635640000|2022-05-04 03:40:40|137.72|134.92|137.72|134.92|137.72|134.92|137.72|134.92|0
1651635650000|2022-05-04 03:40:50|137.61|134.81|137.61|134.81|137.61|134.81|137.61|134.81|0
1651635660000|2022-05-04 03:41:00|137.5|134.7|137.5|134.7|137.5|134.7|137.5|134.7|0
1651635670000|2022-05-04 03:41:10|137.55|134.75|137.61|134.81|137.61|134.81|137.55|134.75|0
1651635700000|2022-05-04 03:41:40|137.5|134.7|137.5|134.7|137.5|134.7|137.5|134.7|0
1651635710000|2022-05-04 03:41:50|137.38|134.58|137.38|134.58|137.38|134.58|137.38|134.58|0
1651635720000|2022-05-04 03:42:00|137.27|134.47|137.38|134.58|137.38|134.58|137.27|134.47|0
1651635730000|2022-05-04 03:42:10|137.33|134.53|137.33|134.53|137.33|134.53|137.33|134.53|0
1651635740000|2022-05-04 03:42:20|137.27|134.47|137.38|134.58|137.38|134.58|137.27|134.47|0
1651635750000|2022-05-04 03:42:30|137.27|134.47|137.33|134.53|137.38|134.58|137.27|134.47|0
1651635760000|2022-05-04 03:42:40|137.27|134.47|137.5|134.7|137.5|134.7|137.27|134.47|0
1651635770000|2022-05-04 03:42:50|137.61|134.81|137.61|134.81|137.61|134.81|137.61|134.81|0
1651635790000|2022-05-04 03:43:10|137.5|134.7|137.5|134.7|137.5|134.7|137.5|134.7|0
1651635800000|2022-05-04 03:43:20|137.49|134.69|137.49|134.69|137.49|134.69|137.49|134.69|0
1651635810000|2022-05-04 03:43:30|137.44|134.64|137.49|134.69|137.49|134.69|137.44|134.64|0
1651635820000|2022-05-04 03:43:40|137.61|134.81|137.61|134.81|137.61|134.81|137.61|134.81|0
1651635830000|2022-05-04 03:43:50|137.49|134.69|137.49|134.69|137.49|134.69|137.49|134.69|0
1651635840000|2022-05-04 03:44:00|137.61|134.81|137.61|134.81|137.61|134.81|137.61|134.81|0
1651635850000|2022-05-04 03:44:10|137.55|134.75|137.61|134.81|137.61|134.81|137.55|134.75|0
1651635860000|2022-05-04 03:44:20|137.55|134.75|137.49|134.69|137.55|134.75|137.49|134.69|0
1651635870000|2022-05-04 03:44:30|137.61|134.81|137.72|134.92|137.72|134.92|137.61|134.81|0
1651635890000|2022-05-04 03:44:50|137.83|135.03|137.83|135.03|137.83|135.03|137.83|135.03|0
1651635900000|2022-05-04 03:45:00|137.72|134.92|137.72|134.92|137.72|134.92|137.72|134.92|0
1651635910000|2022-05-04 03:45:10|137.77|134.97|137.94|135.14|137.94|135.14|137.77|134.97|0
1651635920000|2022-05-04 03:45:20|137.83|135.03|137.94|135.14|137.94|135.14|137.83|135.03|0
1651635930000|2022-05-04 03:45:30|137.88|135.08|137.83|135.03|137.88|135.08|137.83|135.03|0
1651635940000|2022-05-04 03:45:40|137.94|135.14|137.94|135.14|137.94|135.14|137.94|135.14|0
1651635960000|2022-05-04 03:46:00|138.05|135.25|138.17|135.37|138.17|135.37|138.05|135.25|0
1651635980000|2022-05-04 03:46:20|138.05|135.25|138.17|135.37|138.17|135.37|138.05|135.25|0
1651635990000|2022-05-04 03:46:30|138.05|135.25|138.11|135.31|138.11|135.31|138.05|135.25|0
1651636000000|2022-05-04 03:46:40|138.17|135.37|138.05|135.25|138.17|135.37|138.05|135.25|0
1651636010000|2022-05-04 03:46:50|138.11|135.31|137.94|135.14|138.11|135.31|137.94|135.14|0
1651636050000|2022-05-04 03:47:30|137.72|134.92|137.72|134.92|137.72|134.92|137.72|134.92|0
1651636080000|2022-05-04 03:48:00|137.83|135.03|137.83|135.03|137.83|135.03|137.83|135.03|0
1651636090000|2022-05-04 03:48:10|137.72|134.92|137.72|134.92|137.72|134.92|137.72|134.92|0
1651636110000|2022-05-04 03:48:30|137.71|134.91|137.71|134.91|137.71|134.91|137.71|134.91|0
1651636130000|2022-05-04 03:48:50|137.6|134.8|137.71|134.91|137.71|134.91|137.6|134.8|0
1651636140000|2022-05-04 03:49:00|137.66|134.86|137.66|134.86|137.66|134.86|137.66|134.86|0
1651636150000|2022-05-04 03:49:10|137.71|134.91|137.6|134.8|137.71|134.91|137.6|134.8|0
1651636170000|2022-05-04 03:49:30|137.71|134.91|137.71|134.91|137.71|134.91|137.71|134.91|0
1651636190000|2022-05-04 03:49:50|137.66|134.86|137.71|134.91|137.71|134.91|137.6|134.8|0
1651636200000|2022-05-04 03:50:00|137.77|134.97|137.71|134.91|137.77|134.97|137.71|134.91|0
1651636210000|2022-05-04 03:50:10|137.83|135.03|137.94|135.14|137.94|135.14|137.83|135.03|0
1651636220000|2022-05-04 03:50:20|137.83|135.03|137.94|135.14|137.94|135.14|137.83|135.03|0
1651636230000|2022-05-04 03:50:30|137.83|135.03|137.88|135.08|137.88|135.08|137.83|135.03|0
1651636240000|2022-05-04 03:50:40|137.83|135.03|137.83|135.03|137.94|135.14|137.83|135.03|0
1651636250000|2022-05-04 03:50:50|137.94|135.14|137.94|135.14|137.94|135.14|137.94|135.14|0
1651636260000|2022-05-04 03:51:00|137.88|135.08|137.94|135.14|137.94|135.14|137.83|135.03|0
1651636300000|2022-05-04 03:51:40|137.88|135.08|137.94|135.14|137.94|135.14|137.88|135.08|0
1651636320000|2022-05-04 03:52:00|137.88|135.08|137.82|135.02|137.88|135.08|137.82|135.02|0
1651636330000|2022-05-04 03:52:10|137.71|134.91|137.71|134.91|137.71|134.91|137.71|134.91|0
1651636340000|2022-05-04 03:52:20|137.77|134.97|137.77|134.97|137.77|134.97|137.77|134.97|0
1651636350000|2022-05-04 03:52:30|137.82|135.02|137.71|134.91|137.82|135.02|137.71|134.91|0
1651636400000|2022-05-04 03:53:20|137.82|135.02|137.82|135.02|137.82|135.02|137.82|135.02|0
1651636420000|2022-05-04 03:53:40|137.71|134.91|137.71|134.91|137.71|134.91|137.71|134.91|0
1651636430000|2022-05-04 03:53:50|137.82|135.02|137.82|135.02|137.82|135.02|137.82|135.02|0
1651636440000|2022-05-04 03:54:00|137.93|135.13|137.93|135.13|137.93|135.13|137.93|135.13|0
1651636450000|2022-05-04 03:54:10|137.99|135.19|137.99|135.19|137.99|135.19|137.99|135.19|0
1651636460000|2022-05-04 03:54:20|138.05|135.25|138.05|135.25|138.05|135.25|138.05|135.25|0
1651636480000|2022-05-04 03:54:40|138.16|135.36|138.16|135.36|138.16|135.36|138.16|135.36|0
1651636490000|2022-05-04 03:54:50|138.05|135.25|138.05|135.25|138.05|135.25|138.05|135.25|0
1651636530000|2022-05-04 03:55:30|138.1|135.3|138.05|135.25|138.1|135.3|138.05|135.25|0
1651636540000|2022-05-04 03:55:40|138.1|135.3|138.05|135.25|138.16|135.36|138.05|135.25|0
1651636580000|2022-05-04 03:56:20|137.93|135.13|137.82|135.02|137.93|135.13|137.82|135.02|0
1651636590000|2022-05-04 03:56:30|137.93|135.13|137.93|135.13|137.93|135.13|137.93|135.13|0
1651636600000|2022-05-04 03:56:40|137.87|135.07|137.87|135.07|137.87|135.07|137.87|135.07|0
1651636610000|2022-05-04 03:56:50|137.82|135.02|137.93|135.13|137.93|135.13|137.82|135.02|0
1651636630000|2022-05-04 03:57:10|138.04|135.24|138.04|135.24|138.04|135.24|137.93|135.13|0
1651636670000|2022-05-04 03:57:50|138.1|135.3|138.04|135.24|138.1|135.3|138.04|135.24|0
1651636700000|2022-05-04 03:58:20|137.93|135.13|137.93|135.13|137.93|135.13|137.93|135.13|0
1651636710000|2022-05-04 03:58:30|138.04|135.24|138.04|135.24|138.04|135.24|138.04|135.24|0
1651636750000|2022-05-04 03:59:10|138.16|135.36|138.16|135.36|138.16|135.36|138.16|135.36|0
1651636760000|2022-05-04 03:59:20|138.1|135.3|138.16|135.36|138.16|135.36|138.1|135.3|0
1651636770000|2022-05-04 03:59:30|138.21|135.41|138.16|135.36|138.21|135.41|138.16|135.36|0
1651636780000|2022-05-04 03:59:40|138.15|135.35|138.15|135.35|138.15|135.35|138.15|135.35|0
1651636790000|2022-05-04 03:59:50|138.21|135.41|138.21|135.41|138.21|135.41|138.21|135.41|0
1651636800000|2022-05-04 04:00:00|138.27|135.47|138.27|135.47|138.27|135.47|138.27|135.47|0
1651636810000|2022-05-04 04:00:10|139|136.2|139|136.2|139|136.2|139|136.2|0
1651636830000|2022-05-04 04:00:30|138.89|136.09|138.89|136.09|138.89|136.09|138.89|136.09|0
1651636840000|2022-05-04 04:00:40|139|136.2|139.23|136.43|139.23|136.43|139|136.2|0
1651636850000|2022-05-04 04:00:50|139.34|136.54|140.02|137.22|140.02|137.22|139.34|136.54|0
1651636860000|2022-05-04 04:01:00|140.13|137.33|139.9|137.1|140.13|137.33|139.9|137.1|0
1651636870000|2022-05-04 04:01:10|139.68|136.88|139.79|136.99|139.79|136.99|139.68|136.88|0
1651636880000|2022-05-04 04:01:20|139.62|136.82|139.68|136.88|139.68|136.88|139.62|136.82|0
1651636890000|2022-05-04 04:01:30|139.62|136.82|139.62|136.82|139.62|136.82|139.62|136.82|0
1651636900000|2022-05-04 04:01:40|139.68|136.88|139.73|136.93|139.73|136.93|139.68|136.88|0
1651636910000|2022-05-04 04:01:50|139.79|136.99|139.79|136.99|139.79|136.99|139.79|136.99|0
1651636920000|2022-05-04 04:02:00|139.68|136.88|139.68|136.88|139.68|136.88|139.68|136.88|0
1651636940000|2022-05-04 04:02:20|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651636950000|2022-05-04 04:02:30|139.62|136.82|139.62|136.82|139.62|136.82|139.62|136.82|0
1651636960000|2022-05-04 04:02:40|139.68|136.88|139.68|136.88|139.68|136.88|139.68|136.88|0
1651636970000|2022-05-04 04:02:50|139.73|136.93|139.73|136.93|139.73|136.93|139.73|136.93|0
1651636980000|2022-05-04 04:03:00|139.68|136.88|139.56|136.76|139.68|136.88|139.56|136.76|0
1651637000000|2022-05-04 04:03:20|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651637020000|2022-05-04 04:03:40|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651637040000|2022-05-04 04:04:00|139.62|136.82|139.62|136.82|139.62|136.82|139.62|136.82|0
1651637050000|2022-05-04 04:04:10|139.56|136.76|139.79|136.99|139.79|136.99|139.56|136.76|0
1651637060000|2022-05-04 04:04:20|139.68|136.88|139.68|136.88|139.68|136.88|139.68|136.88|0
1651637070000|2022-05-04 04:04:30|139.62|136.82|139.68|136.88|139.68|136.88|139.56|136.76|0
1651637090000|2022-05-04 04:04:50|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651637110000|2022-05-04 04:05:10|139.67|136.87|139.67|136.87|139.67|136.87|139.67|136.87|0
1651637130000|2022-05-04 04:05:30|139.62|136.82|139.56|136.76|139.62|136.82|139.56|136.76|0
1651637140000|2022-05-04 04:05:40|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651637150000|2022-05-04 04:05:50|139.56|136.76|139.5|136.7|139.56|136.76|139.5|136.7|0
1651637160000|2022-05-04 04:06:00|139.56|136.76|139.67|136.87|139.67|136.87|139.56|136.76|0
1651637170000|2022-05-04 04:06:10|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651637190000|2022-05-04 04:06:30|139.67|136.87|139.67|136.87|139.67|136.87|139.67|136.87|0
1651637200000|2022-05-04 04:06:40|139.56|136.76|139.5|136.7|139.56|136.76|139.5|136.7|0
1651637210000|2022-05-04 04:06:50|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651637220000|2022-05-04 04:07:00|139.5|136.7|139.45|136.65|139.5|136.7|139.45|136.65|0
1651637260000|2022-05-04 04:07:40|139.33|136.53|139.39|136.59|139.39|136.59|139.33|136.53|0
1651637270000|2022-05-04 04:07:50|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651637290000|2022-05-04 04:08:10|139.39|136.59|139.45|136.65|139.45|136.65|139.39|136.59|0
1651637300000|2022-05-04 04:08:20|139.56|136.76|139.56|136.76|139.56|136.76|139.56|136.76|0
1651637320000|2022-05-04 04:08:40|139.5|136.7|139.56|136.76|139.56|136.76|139.5|136.7|0
1651637330000|2022-05-04 04:08:50|139.45|136.65|139.39|136.59|139.45|136.65|139.39|136.59|0
1651637340000|2022-05-04 04:09:00|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651637400000|2022-05-04 04:10:00|139.39|136.59|139.39|136.59|139.39|136.59|139.39|136.59|0
1651637410000|2022-05-04 04:10:10|139.45|136.65|139.45|136.65|139.45|136.65|139.45|136.65|0
1651637420000|2022-05-04 04:10:20|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1651637430000|2022-05-04 04:10:30|139.22|136.42|139.33|136.53|139.33|136.53|139.22|136.42|0
1651637440000|2022-05-04 04:10:40|139.22|136.42|139.22|136.42|139.22|136.42|139.22|136.42|0
1651637460000|2022-05-04 04:11:00|139.16|136.36|139.22|136.42|139.22|136.42|139.16|136.36|0
1651637470000|2022-05-04 04:11:10|139.27|136.47|139.27|136.47|139.27|136.47|139.27|136.47|0
1651637480000|2022-05-04 04:11:20|139.22|136.42|139.27|136.47|139.27|136.47|139.22|136.42|0
1651637490000|2022-05-04 04:11:30|139.22|136.42|139.27|136.47|139.27|136.47|139.22|136.42|0
1651637500000|2022-05-04 04:11:40|139.33|136.53|139.33|136.53|139.33|136.53|139.33|136.53|0
1651637550000|2022-05-04 04:12:30|139.27|136.47|139.27|136.47|139.27|136.47|139.27|136.47|0
1651637560000|2022-05-04 04:12:40|139.22|136.42|139.33|136.53|139.33|136.53|139.22|136.42|0
1651637580000|2022-05-04 04:13:00|139.27|136.47|139.33|136.53|139.33|136.53|139.27|136.47|0
1651637590000|2022-05-04 04:13:10|139.22|136.42|139.22|136.42|139.22|136.42|139.22|136.42|0
1651637630000|2022-05-04 04:13:50|139.67|136.87|139.72|136.92|139.72|136.92|139.67|136.87|0
1651637640000|2022-05-04 04:14:00|139.78|136.98|139.78|136.98|139.78|136.98|139.78|136.98|0
1651637650000|2022-05-04 04:14:10|139.89|137.09|139.61|136.81|139.89|137.09|139.61|136.81|0
1651637660000|2022-05-04 04:14:20|139.67|136.87|139.78|136.98|139.78|136.98|139.55|136.75|0
1651637670000|2022-05-04 04:14:30|140.01|137.21|140.01|137.21|140.01|137.21|140.01|137.21|0
1651637680000|2022-05-04 04:14:40|140.12|137.32|140.23|137.43|140.23|137.43|140.12|137.32|0
1651637690000|2022-05-04 04:14:50|140.12|137.32|139.78|136.98|140.12|137.32|139.78|136.98|0
1651637700000|2022-05-04 04:15:00|139.83|137.03|139.78|136.98|139.89|137.09|139.78|136.98|0
1651637730000|2022-05-04 04:15:30|139.83|137.03|139.89|137.09|139.89|137.09|139.83|137.03|0
1651637760000|2022-05-04 04:16:00|139.78|136.98|139.78|136.98|139.78|136.98|139.78|136.98|0
1651637820000|2022-05-04 04:17:00|139.89|137.09|139.89|137.09|139.89|137.09|139.89|137.09|0
1651637840000|2022-05-04 04:17:20|139.95|137.15|140.06|137.26|140.06|137.26|139.95|137.15|0
1651637850000|2022-05-04 04:17:30|140.12|137.32|140.12|137.32|140.12|137.32|140.12|137.32|0
1651637870000|2022-05-04 04:17:50|140.17|137.37|140.23|137.43|140.23|137.43|140.17|137.37|0
1651637890000|2022-05-04 04:18:10|140.4|137.6|140.4|137.6|140.4|137.6|140.4|137.6|0
1651637900000|2022-05-04 04:18:20|140.57|137.77|140.34|137.54|140.57|137.77|140.34|137.54|0
1651637920000|2022-05-04 04:18:40|140.23|137.43|140.28|137.48|140.28|137.48|140.23|137.43|0
1651637930000|2022-05-04 04:18:50|140.34|137.54|140.23|137.43|140.34|137.54|140.23|137.43|0
1651637960000|2022-05-04 04:19:20|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1651637990000|2022-05-04 04:19:50|140.45|137.65|140.45|137.65|140.45|137.65|140.45|137.65|0
1651638010000|2022-05-04 04:20:10|140.57|137.77|140.51|137.71|140.57|137.77|140.51|137.71|0
1651638020000|2022-05-04 04:20:20|140.45|137.65|140.51|137.71|140.51|137.71|140.45|137.65|0
1651638030000|2022-05-04 04:20:30|140.45|137.65|140.45|137.65|140.45|137.65|140.45|137.65|0
1651638050000|2022-05-04 04:20:50|140.34|137.54|140.45|137.65|140.45|137.65|140.34|137.54|0
1651638070000|2022-05-04 04:21:10|140.34|137.54|140.34|137.54|140.34|137.54|140.34|137.54|0
1651638140000|2022-05-04 04:22:20|140.23|137.43|140.34|137.54|140.34|137.54|140.23|137.43|0
1651638160000|2022-05-04 04:22:40|140.23|137.43|140.23|137.43|140.23|137.43|140.23|137.43|0
1651638190000|2022-05-04 04:23:10|140.11|137.31|140.34|137.54|140.34|137.54|140.11|137.31|0
1651638240000|2022-05-04 04:24:00|140.28|137.48|140.28|137.48|140.28|137.48|140.28|137.48|0
1651638250000|2022-05-04 04:24:10|140.34|137.54|140.22|137.42|140.34|137.54|140.22|137.42|0
1651638370000|2022-05-04 04:26:10|140.11|137.31|140.11|137.31|140.11|137.31|140.11|137.31|0
1651638420000|2022-05-04 04:27:00|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1651638430000|2022-05-04 04:27:10|140.22|137.42|140.22|137.42|140.22|137.42|140.22|137.42|0
1651638450000|2022-05-04 04:27:30|140.33|137.53|140.33|137.53|140.33|137.53|140.33|137.53|0
1651638460000|2022-05-04 04:27:40|140.22|137.42|140.22|137.42|140.22|137.42|140.22|137.42|0
1651638480000|2022-05-04 04:28:00|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1651638500000|2022-05-04 04:28:20|140.22|137.42|140.11|137.31|140.22|137.42|140.11|137.31|0
1651638560000|2022-05-04 04:29:20|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1651638570000|2022-05-04 04:29:30|140.11|137.31|140.11|137.31|140.11|137.31|140.11|137.31|0
1651638600000|2022-05-04 04:30:00|140.22|137.42|140.11|137.31|140.22|137.42|140.11|137.31|0
1651638610000|2022-05-04 04:30:10|140.22|137.42|140.22|137.42|140.22|137.42|140.22|137.42|0
1651638630000|2022-05-04 04:30:30|140.33|137.53|140.33|137.53|140.33|137.53|140.33|137.53|0
1651638670000|2022-05-04 04:31:10|140.56|137.76|140.79|137.99|140.79|137.99|140.56|137.76|0
1651638680000|2022-05-04 04:31:20|140.84|138.04|141.01|138.21|141.01|138.21|140.84|138.04|0
1651638690000|2022-05-04 04:31:30|140.9|138.1|140.9|138.1|140.9|138.1|140.9|138.1|0
1651638700000|2022-05-04 04:31:40|141.01|138.21|141.01|138.21|141.01|138.21|141.01|138.21|0
1651638710000|2022-05-04 04:31:50|140.9|138.1|140.9|138.1|140.9|138.1|140.9|138.1|0
1651638720000|2022-05-04 04:32:00|140.78|137.98|140.78|137.98|140.78|137.98|140.78|137.98|0
1651638760000|2022-05-04 04:32:40|140.67|137.87|140.67|137.87|140.67|137.87|140.67|137.87|0
1651638780000|2022-05-04 04:33:00|140.78|137.98|140.78|137.98|140.78|137.98|140.78|137.98|0
1651638800000|2022-05-04 04:33:20|140.67|137.87|141.24|138.44|141.24|138.44|140.67|137.87|0
1651638810000|2022-05-04 04:33:30|141.18|138.38|141.29|138.49|141.35|138.55|141.18|138.38|0
1651638820000|2022-05-04 04:33:40|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1651638830000|2022-05-04 04:33:50|141.06|138.26|141.12|138.32|141.12|138.32|141.01|138.21|0
1651638840000|2022-05-04 04:34:00|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651638850000|2022-05-04 04:34:10|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651638860000|2022-05-04 04:34:20|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651638880000|2022-05-04 04:34:40|141.52|138.72|141.46|138.66|141.58|138.78|141.46|138.66|0
1651638890000|2022-05-04 04:34:50|141.24|138.44|141.24|138.44|141.35|138.55|141.24|138.44|0
1651638900000|2022-05-04 04:35:00|141.29|138.49|141.35|138.55|141.35|138.55|141.29|138.49|0
1651638910000|2022-05-04 04:35:10|141.24|138.44|141.24|138.44|141.24|138.44|141.24|138.44|0
1651638920000|2022-05-04 04:35:20|141.12|138.32|141.29|138.49|141.29|138.49|141.12|138.32|0
1651638930000|2022-05-04 04:35:30|141.24|138.44|141.12|138.32|141.24|138.44|141.12|138.32|0
1651638940000|2022-05-04 04:35:40|141.24|138.44|141.18|138.38|141.24|138.44|141.18|138.38|0
1651638950000|2022-05-04 04:35:50|141.24|138.44|141.12|138.32|141.24|138.44|141.12|138.32|0
1651638990000|2022-05-04 04:36:30|141.01|138.21|141.06|138.26|141.06|138.26|141.01|138.21|0
1651639000000|2022-05-04 04:36:40|141.01|138.21|141.12|138.32|141.12|138.32|141.01|138.21|0
1651639010000|2022-05-04 04:36:50|141.18|138.38|141.01|138.21|141.18|138.38|141.01|138.21|0
1651639020000|2022-05-04 04:37:00|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1651639120000|2022-05-04 04:38:40|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1651639130000|2022-05-04 04:38:50|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1651639150000|2022-05-04 04:39:10|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651639160000|2022-05-04 04:39:20|141.35|138.55|141.23|138.43|141.35|138.55|141.23|138.43|0
1651639170000|2022-05-04 04:39:30|141.35|138.55|141.46|138.66|141.46|138.66|141.35|138.55|0
1651639190000|2022-05-04 04:39:50|141.57|138.77|141.51|138.71|141.57|138.77|141.51|138.71|0
1651639200000|2022-05-04 04:40:00|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651639220000|2022-05-04 04:40:20|141.35|138.55|141.35|138.55|141.35|138.55|141.35|138.55|0
1651639250000|2022-05-04 04:40:50|141.23|138.43|141.23|138.43|141.23|138.43|141.23|138.43|0
1651639270000|2022-05-04 04:41:10|141.17|138.37|141.23|138.43|141.23|138.43|141.17|138.37|0
1651639300000|2022-05-04 04:41:40|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1651639320000|2022-05-04 04:42:00|141.17|138.37|141.23|138.43|141.23|138.43|141.17|138.37|0
1651639410000|2022-05-04 04:43:30|141.06|138.26|141.12|138.32|141.12|138.32|141.06|138.26|0
1651639450000|2022-05-04 04:44:10|141.17|138.37|141.12|138.32|141.17|138.37|141.12|138.32|0
1651639460000|2022-05-04 04:44:20|141|138.2|141|138.2|141|138.2|141|138.2|0
1651639520000|2022-05-04 04:45:20|140.89|138.09|140.89|138.09|140.89|138.09|140.89|138.09|0
1651639530000|2022-05-04 04:45:30|140.94|138.14|140.89|138.09|140.94|138.14|140.89|138.09|0
1651639540000|2022-05-04 04:45:40|140.83|138.03|140.89|138.09|140.89|138.09|140.83|138.03|0
1651639600000|2022-05-04 04:46:40|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651639630000|2022-05-04 04:47:10|140.83|138.03|140.83|138.03|140.83|138.03|140.83|138.03|0
1651639640000|2022-05-04 04:47:20|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651639680000|2022-05-04 04:48:00|140.71|137.91|140.71|137.91|140.71|137.91|140.71|137.91|0
1651639690000|2022-05-04 04:48:10|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651639700000|2022-05-04 04:48:20|140.66|137.86|140.66|137.86|140.66|137.86|140.66|137.86|0
1651639720000|2022-05-04 04:48:40|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651639730000|2022-05-04 04:48:50|140.71|137.91|140.71|137.91|140.71|137.91|140.71|137.91|0
1651639740000|2022-05-04 04:49:00|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651639850000|2022-05-04 04:50:50|140.66|137.86|140.6|137.8|140.66|137.86|140.6|137.8|0
1651639860000|2022-05-04 04:51:00|140.54|137.74|140.54|137.74|140.54|137.74|140.54|137.74|0
1651639880000|2022-05-04 04:51:20|140.48|137.68|140.48|137.68|140.48|137.68|140.43|137.63|0
1651639890000|2022-05-04 04:51:30|140.43|137.63|140.48|137.68|140.48|137.68|140.43|137.63|0
1651639900000|2022-05-04 04:51:40|140.43|137.63|140.43|137.63|140.43|137.63|140.43|137.63|0
1651639940000|2022-05-04 04:52:20|140.31|137.51|140.2|137.4|140.31|137.51|140.2|137.4|0
1651639950000|2022-05-04 04:52:30|140.31|137.51|140.31|137.51|140.31|137.51|140.31|137.51|0
1651639980000|2022-05-04 04:53:00|140.2|137.4|140.2|137.4|140.2|137.4|140.2|137.4|0
1651640020000|2022-05-04 04:53:40|140.09|137.29|139.97|137.17|140.09|137.29|139.97|137.17|0
1651640030000|2022-05-04 04:53:50|139.92|137.12|139.97|137.17|139.97|137.17|139.92|137.12|0
1651640060000|2022-05-04 04:54:20|139.91|137.11|139.91|137.11|139.91|137.11|139.91|137.11|0
1651640070000|2022-05-04 04:54:30|139.86|137.06|139.97|137.17|139.97|137.17|139.86|137.06|0
1651640100000|2022-05-04 04:55:00|140.09|137.29|140.09|137.29|140.09|137.29|140.09|137.29|0
1651640150000|2022-05-04 04:55:50|139.97|137.17|139.97|137.17|139.97|137.17|139.97|137.17|0
1651640200000|2022-05-04 04:56:40|139.86|137.06|139.97|137.17|139.97|137.17|139.86|137.06|0
1651640210000|2022-05-04 04:56:50|139.86|137.06|139.97|137.17|139.97|137.17|139.86|137.06|0
1651640240000|2022-05-04 04:57:20|139.86|137.06|139.86|137.06|139.91|137.11|139.86|137.06|0
1651640270000|2022-05-04 04:57:50|139.74|136.94|139.74|136.94|139.74|136.94|139.74|136.94|0
1651640280000|2022-05-04 04:58:00|139.63|136.83|139.63|136.83|139.63|136.83|139.63|136.83|0
1651640290000|2022-05-04 04:58:10|139.74|136.94|139.74|136.94|139.74|136.94|139.74|136.94|0
1651640320000|2022-05-04 04:58:40|139.63|136.83|139.63|136.83|139.63|136.83|139.63|136.83|0
1651640370000|2022-05-04 04:59:30|139.52|136.72|139.29|136.49|139.63|136.83|139.29|136.49|0
1651640380000|2022-05-04 04:59:40|139.52|136.72|139.52|136.72|139.57|136.77|139.52|136.72|0
1651640400000|2022-05-04 05:00:00|139.4|136.6|139.52|136.72|139.52|136.72|139.4|136.6|0
1651640410000|2022-05-04 05:00:10|139.57|136.77|139.52|136.72|139.57|136.77|139.52|136.72|0
1651640460000|2022-05-04 05:01:00|139.4|136.6|139.29|136.49|139.4|136.6|139.29|136.49|0
1651640470000|2022-05-04 05:01:10|139.18|136.38|139.18|136.38|139.18|136.38|139.18|136.38|0
1651640480000|2022-05-04 05:01:20|139.23|136.43|139.29|136.49|139.29|136.49|139.23|136.43|0
1651640490000|2022-05-04 05:01:30|139.34|136.54|139.4|136.6|139.4|136.6|139.34|136.54|0
1651640500000|2022-05-04 05:01:40|139.52|136.72|139.63|136.83|139.63|136.83|139.52|136.72|0
1651640540000|2022-05-04 05:02:20|139.52|136.72|139.52|136.72|139.52|136.72|139.52|136.72|0
1651640550000|2022-05-04 05:02:30|139.63|136.83|139.63|136.83|139.68|136.88|139.63|136.83|0
1651640560000|2022-05-04 05:02:40|139.68|136.88|139.74|136.94|139.74|136.94|139.68|136.88|0
1651640570000|2022-05-04 05:02:50|139.85|137.05|139.85|137.05|139.85|137.05|139.85|137.05|0
1651640580000|2022-05-04 05:03:00|139.91|137.11|139.91|137.11|139.91|137.11|139.91|137.11|0
1651640590000|2022-05-04 05:03:10|139.97|137.17|139.97|137.17|139.97|137.17|139.97|137.17|0
1651640610000|2022-05-04 05:03:30|139.85|137.05|139.85|137.05|139.85|137.05|139.85|137.05|0
1651640620000|2022-05-04 05:03:40|139.74|136.94|139.74|136.94|139.74|136.94|139.74|136.94|0
1651640630000|2022-05-04 05:03:50|139.68|136.88|139.57|136.77|139.68|136.88|139.57|136.77|0
1651640640000|2022-05-04 05:04:00|139.51|136.71|139.51|136.71|139.51|136.71|139.51|136.71|0
1651640650000|2022-05-04 05:04:10|139.4|136.6|139.29|136.49|139.4|136.6|139.18|136.38|0
1651640660000|2022-05-04 05:04:20|139.4|136.6|139.4|136.6|139.4|136.6|139.4|136.6|0
1651640670000|2022-05-04 05:04:30|139.51|136.71|139.51|136.71|139.51|136.71|139.4|136.6|0
1651640690000|2022-05-04 05:04:50|139.63|136.83|139.68|136.88|139.68|136.88|139.63|136.83|0
1651640700000|2022-05-04 05:05:00|139.74|136.94|139.63|136.83|139.74|136.94|139.63|136.83|0
1651640710000|2022-05-04 05:05:10|139.74|136.94|139.74|136.94|139.74|136.94|139.63|136.83|0
1651640720000|2022-05-04 05:05:20|139.68|136.88|139.63|136.83|139.68|136.88|139.63|136.83|0
1651640740000|2022-05-04 05:05:40|139.74|136.94|139.74|136.94|139.74|136.94|139.74|136.94|0
1651640760000|2022-05-04 05:06:00|139.63|136.83|139.63|136.83|139.63|136.83|139.63|136.83|0
1651640770000|2022-05-04 05:06:10|139.62|136.82|139.57|136.77|139.62|136.82|139.51|136.71|0
1651640780000|2022-05-04 05:06:20|139.62|136.82|139.62|136.82|139.62|136.82|139.62|136.82|0
1651640810000|2022-05-04 05:06:50|139.74|136.94|139.96|137.16|139.96|137.16|139.74|136.94|0
1651640850000|2022-05-04 05:07:30|140.19|137.39|140.42|137.62|140.42|137.62|140.19|137.39|0
1651640860000|2022-05-04 05:07:40|140.53|137.73|140.76|137.96|140.76|137.96|140.53|137.73|0
1651640870000|2022-05-04 05:07:50|140.64|137.84|140.76|137.96|140.76|137.96|140.64|137.84|0
1651640890000|2022-05-04 05:08:10|140.75|137.95|140.75|137.95|140.75|137.95|140.75|137.95|0
1651640900000|2022-05-04 05:08:20|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651640920000|2022-05-04 05:08:40|140.92|138.12|140.98|138.18|140.98|138.18|140.92|138.12|0
1651640930000|2022-05-04 05:08:50|140.87|138.07|140.87|138.07|140.87|138.07|140.87|138.07|0
1651640980000|2022-05-04 05:09:40|140.75|137.95|140.87|138.07|140.87|138.07|140.75|137.95|0
1651640990000|2022-05-04 05:09:50|140.81|138.01|140.87|138.07|140.87|138.07|140.81|138.01|0
1651641010000|2022-05-04 05:10:10|140.75|137.95|140.81|138.01|140.81|138.01|140.75|137.95|0
1651641020000|2022-05-04 05:10:20|140.75|137.95|140.53|137.73|140.75|137.95|140.53|137.73|0
1651641050000|2022-05-04 05:10:50|140.47|137.67|140.47|137.67|140.47|137.67|140.47|137.67|0
1651641060000|2022-05-04 05:11:00|140.41|137.61|140.41|137.61|140.41|137.61|140.41|137.61|0
1651641070000|2022-05-04 05:11:10|140.3|137.5|140.53|137.73|140.53|137.73|140.3|137.5|0
1651641080000|2022-05-04 05:11:20|140.64|137.84|140.69|137.89|140.69|137.89|140.64|137.84|0
1651641090000|2022-05-04 05:11:30|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1651641110000|2022-05-04 05:11:50|140.75|137.95|140.75|137.95|140.75|137.95|140.75|137.95|0
1651641120000|2022-05-04 05:12:00|140.64|137.84|140.69|137.89|140.69|137.89|140.64|137.84|0
1651641130000|2022-05-04 05:12:10|140.64|137.84|140.87|138.07|140.87|138.07|140.64|137.84|0
1651641140000|2022-05-04 05:12:20|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1651641150000|2022-05-04 05:12:30|141.09|138.29|141.21|138.41|141.21|138.41|141.09|138.29|0
1651641160000|2022-05-04 05:12:40|141.32|138.52|141.43|138.63|141.43|138.63|141.32|138.52|0
1651641170000|2022-05-04 05:12:50|141.32|138.52|141.21|138.41|141.32|138.52|141.21|138.41|0
1651641190000|2022-05-04 05:13:10|141.32|138.52|141.32|138.52|141.37|138.57|141.32|138.52|0
1651641200000|2022-05-04 05:13:20|141.2|138.4|141.2|138.4|141.2|138.4|141.2|138.4|0
1651641210000|2022-05-04 05:13:30|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651641220000|2022-05-04 05:13:40|140.98|138.18|140.98|138.18|140.98|138.18|140.98|138.18|0
1651641250000|2022-05-04 05:14:10|140.86|138.06|140.86|138.06|140.86|138.06|140.86|138.06|0
1651641260000|2022-05-04 05:14:20|140.98|138.18|140.86|138.06|140.98|138.18|140.86|138.06|0
1651641270000|2022-05-04 05:14:30|140.75|137.95|140.52|137.72|140.75|137.95|140.52|137.72|0
1651641280000|2022-05-04 05:14:40|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1651641290000|2022-05-04 05:14:50|140.69|137.89|140.52|137.72|140.69|137.89|140.52|137.72|0
1651641300000|2022-05-04 05:15:00|140.58|137.78|140.52|137.72|140.58|137.78|140.52|137.72|0
1651641310000|2022-05-04 05:15:10|140.64|137.84|140.75|137.95|140.75|137.95|140.64|137.84|0
1651641320000|2022-05-04 05:15:20|140.64|137.84|140.64|137.84|140.64|137.84|140.64|137.84|0
1651641330000|2022-05-04 05:15:30|140.52|137.72|140.3|137.5|140.52|137.72|140.3|137.5|0
1651641340000|2022-05-04 05:15:40|140.41|137.61|140.41|137.61|140.41|137.61|140.41|137.61|0
1651641350000|2022-05-04 05:15:50|140.3|137.5|140.3|137.5|140.41|137.61|140.3|137.5|0
1651641360000|2022-05-04 05:16:00|140.18|137.38|140.24|137.44|140.3|137.5|140.18|137.38|0
1651641370000|2022-05-04 05:16:10|140.35|137.55|140.41|137.61|140.41|137.61|140.3|137.5|0
1651641380000|2022-05-04 05:16:20|140.29|137.49|140.29|137.49|140.29|137.49|140.29|137.49|0
1651641390000|2022-05-04 05:16:30|140.35|137.55|140.41|137.61|140.41|137.61|140.35|137.55|0
1651641400000|2022-05-04 05:16:40|140.29|137.49|140.07|137.27|140.29|137.49|140.07|137.27|0
1651641410000|2022-05-04 05:16:50|140.12|137.32|140.07|137.27|140.12|137.32|140.07|137.27|0
1651641420000|2022-05-04 05:17:00|140.01|137.21|139.95|137.15|140.01|137.21|139.95|137.15|0
1651641430000|2022-05-04 05:17:10|139.84|137.04|139.84|137.04|139.84|137.04|139.84|137.04|0
1651641440000|2022-05-04 05:17:20|139.95|137.15|139.95|137.15|139.95|137.15|139.95|137.15|0
1651641460000|2022-05-04 05:17:40|139.9|137.1|139.84|137.04|139.95|137.15|139.84|137.04|0
1651641470000|2022-05-04 05:17:50|139.73|136.93|139.73|136.93|139.73|136.93|139.73|136.93|0
1651641490000|2022-05-04 05:18:10|139.67|136.87|139.62|136.82|139.67|136.87|139.62|136.82|0
1651641500000|2022-05-04 05:18:20|139.61|136.81|139.61|136.81|139.61|136.81|139.5|136.7|0
1651641510000|2022-05-04 05:18:30|139.67|136.87|139.73|136.93|139.73|136.93|139.67|136.87|0
1651641520000|2022-05-04 05:18:40|139.84|137.04|139.84|137.04|139.89|137.09|139.84|137.04|0
1651641530000|2022-05-04 05:18:50|139.95|137.15|140.07|137.27|140.07|137.27|139.95|137.15|0
1651641540000|2022-05-04 05:19:00|139.95|137.15|139.95|137.15|139.95|137.15|139.95|137.15|0
1651641550000|2022-05-04 05:19:10|139.84|137.04|139.84|137.04|139.84|137.04|139.84|137.04|0
1651641560000|2022-05-04 05:19:20|139.78|136.98|139.78|136.98|139.78|136.98|139.73|136.93|0
1651641570000|2022-05-04 05:19:30|139.73|136.93|139.73|136.93|139.73|136.93|139.73|136.93|0
1651641580000|2022-05-04 05:19:40|139.78|136.98|139.73|136.93|139.78|136.98|139.73|136.93|0
1651641590000|2022-05-04 05:19:50|139.84|137.04|139.84|137.04|139.84|137.04|139.73|136.93|0
1651641610000|2022-05-04 05:20:10|139.89|137.09|139.95|137.15|139.95|137.15|139.89|137.09|0
1651641630000|2022-05-04 05:20:30|140.01|137.21|139.95|137.15|140.01|137.21|139.95|137.15|0
1651641650000|2022-05-04 05:20:50|140.01|137.21|139.95|137.15|140.01|137.21|139.95|137.15|0
1651641660000|2022-05-04 05:21:00|139.84|137.04|139.84|137.04|139.84|137.04|139.84|137.04|0
1651641680000|2022-05-04 05:21:20|139.73|136.93|139.73|136.93|139.73|136.93|139.73|136.93|0
1651641700000|2022-05-04 05:21:40|139.84|137.04|139.84|137.04|139.84|137.04|139.84|137.04|0
1651641710000|2022-05-04 05:21:50|139.78|136.98|139.72|136.92|139.78|136.98|139.72|136.92|0
1651641720000|2022-05-04 05:22:00|139.67|136.87|139.61|136.81|139.72|136.92|139.61|136.81|0
1651641740000|2022-05-04 05:22:20|139.5|136.7|139.5|136.7|139.5|136.7|139.5|136.7|0
1651641750000|2022-05-04 05:22:30|139.61|136.81|139.61|136.81|139.61|136.81|139.61|136.81|0
1651641760000|2022-05-04 05:22:40|139.5|136.7|139.5|136.7|139.5|136.7|139.44|136.64|0
1651641780000|2022-05-04 05:23:00|139.61|136.81|139.72|136.92|139.72|136.92|139.61|136.81|0
1651641790000|2022-05-04 05:23:10|139.61|136.81|139.61|136.81|139.61|136.81|139.61|136.81|0
1651641800000|2022-05-04 05:23:20|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1651641810000|2022-05-04 05:23:30|139.66|136.86|139.72|136.92|139.72|136.92|139.66|136.86|0
1651641820000|2022-05-04 05:23:40|139.66|136.86|139.66|136.86|139.72|136.92|139.66|136.86|0
1651641830000|2022-05-04 05:23:50|139.61|136.81|139.66|136.86|139.66|136.86|139.61|136.81|0
1651641840000|2022-05-04 05:24:00|139.61|136.81|139.72|136.92|139.72|136.92|139.61|136.81|0
1651641850000|2022-05-04 05:24:10|139.61|136.81|139.66|136.86|139.66|136.86|139.61|136.81|0
1651641860000|2022-05-04 05:24:20|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1651641890000|2022-05-04 05:24:50|139.84|137.04|139.78|136.98|140.06|137.26|139.78|136.98|0
1651641900000|2022-05-04 05:25:00|139.84|137.04|139.95|137.15|139.95|137.15|139.84|137.04|0
1651641910000|2022-05-04 05:25:10|139.84|137.04|139.95|137.15|139.95|137.15|139.84|137.04|0
1651641920000|2022-05-04 05:25:20|139.89|137.09|139.84|137.04|139.89|137.09|139.84|137.04|0
1651641930000|2022-05-04 05:25:30|139.78|136.98|139.83|137.03|139.83|137.03|139.78|136.98|0
1651641940000|2022-05-04 05:25:40|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1651641950000|2022-05-04 05:25:50|139.61|136.81|139.61|136.81|139.61|136.81|139.61|136.81|0
1651641970000|2022-05-04 05:26:10|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1651641980000|2022-05-04 05:26:20|139.66|136.86|139.66|136.86|139.66|136.86|139.66|136.86|0
1651641990000|2022-05-04 05:26:30|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1651642000000|2022-05-04 05:26:40|139.78|136.98|139.78|136.98|139.78|136.98|139.78|136.98|0
1651642010000|2022-05-04 05:26:50|139.72|136.92|139.95|137.15|139.95|137.15|139.72|136.92|0
1651642020000|2022-05-04 05:27:00|140.06|137.26|140.06|137.26|140.06|137.26|139.95|137.15|0
1651642030000|2022-05-04 05:27:10|139.95|137.15|139.83|137.03|139.95|137.15|139.83|137.03|0
1651642040000|2022-05-04 05:27:20|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1651642050000|2022-05-04 05:27:30|139.61|136.81|139.61|136.81|139.72|136.92|139.61|136.81|0
1651642070000|2022-05-04 05:27:50|139.72|136.92|139.72|136.92|139.72|136.92|139.72|136.92|0
1651642080000|2022-05-04 05:28:00|139.83|137.03|139.72|136.92|139.83|137.03|139.72|136.92|0
1651642090000|2022-05-04 05:28:10|139.83|137.03|139.95|137.15|140.06|137.26|139.83|137.03|0
1651642100000|2022-05-04 05:28:20|140.06|137.26|140.06|137.26|140.06|137.26|140.06|137.26|0
1651642110000|2022-05-04 05:28:30|140.11|137.31|140.23|137.43|140.28|137.48|140.11|137.31|0
1651642120000|2022-05-04 05:28:40|140.17|137.37|140.23|137.43|140.23|137.43|140.17|137.37|0
1651642130000|2022-05-04 05:28:50|140.17|137.37|140.06|137.26|140.17|137.37|140.06|137.26|0
1651642140000|2022-05-04 05:29:00|140.17|137.37|140.17|137.37|140.17|137.37|140.17|137.37|0
1651642160000|2022-05-04 05:29:20|140.06|137.26|140.28|137.48|140.28|137.48|140.06|137.26|0
1651642200000|2022-05-04 05:30:00|140.34|137.54|140.4|137.6|140.4|137.6|140.28|137.48|0
1651642210000|2022-05-04 05:30:10|140.51|137.71|140.4|137.6|140.51|137.71|140.4|137.6|0
1651642220000|2022-05-04 05:30:20|140.51|137.71|140.51|137.71|140.51|137.71|140.51|137.71|0
1651642230000|2022-05-04 05:30:30|140.56|137.76|140.51|137.71|140.56|137.76|140.51|137.71|0
1651642240000|2022-05-04 05:30:40|140.56|137.76|140.74|137.94|140.74|137.94|140.56|137.76|0
1651642250000|2022-05-04 05:30:50|140.56|137.76|140.51|137.71|140.56|137.76|140.51|137.71|0
1651642260000|2022-05-04 05:31:00|140.56|137.76|140.62|137.82|140.62|137.82|140.56|137.76|0
1651642270000|2022-05-04 05:31:10|140.51|137.71|140.51|137.71|140.51|137.71|140.51|137.71|0
1651642280000|2022-05-04 05:31:20|140.45|137.65|140.51|137.71|140.51|137.71|140.45|137.65|0
1651642290000|2022-05-04 05:31:30|140.4|137.6|140.4|137.6|140.4|137.6|140.4|137.6|0
1651642320000|2022-05-04 05:32:00|140.51|137.71|140.45|137.65|140.51|137.71|140.45|137.65|0
1651642330000|2022-05-04 05:32:10|140.51|137.71|140.11|137.31|140.51|137.71|140.06|137.26|0
1651642340000|2022-05-04 05:32:20|140.06|137.26|140|137.2|140.06|137.26|140|137.2|0
1651642350000|2022-05-04 05:32:30|139.94|137.14|139.72|136.92|139.94|137.14|139.72|136.92|0
1651642360000|2022-05-04 05:32:40|139.94|137.14|140|137.2|140.06|137.26|139.94|137.14|0
1651642370000|2022-05-04 05:32:50|140.06|137.26|140.06|137.26|140.06|137.26|140.06|137.26|0
1651642380000|2022-05-04 05:33:00|140.05|137.25|140.05|137.25|140.05|137.25|139.94|137.14|0
1651642390000|2022-05-04 05:33:10|139.94|137.14|139.94|137.14|139.94|137.14|139.94|137.14|0
1651642430000|2022-05-04 05:33:50|140|137.2|139.94|137.14|140.05|137.25|139.94|137.14|0
1651642440000|2022-05-04 05:34:00|140|137.2|140.11|137.31|140.11|137.31|140|137.2|0
1651642450000|2022-05-04 05:34:10|140.17|137.37|140.17|137.37|140.17|137.37|140.17|137.37|0
1651642460000|2022-05-04 05:34:20|140.05|137.25|140.05|137.25|140.05|137.25|140.05|137.25|0
1651642470000|2022-05-04 05:34:30|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1651642480000|2022-05-04 05:34:40|139.83|137.03|139.83|137.03|139.88|137.08|139.83|137.03|0
1651642490000|2022-05-04 05:34:50|139.94|137.14|139.94|137.14|139.94|137.14|139.94|137.14|0
1651642500000|2022-05-04 05:35:00|139.83|137.03|139.6|136.8|139.83|137.03|139.6|136.8|0
1651642510000|2022-05-04 05:35:10|139.49|136.69|139.6|136.8|139.6|136.8|139.49|136.69|0
1651642520000|2022-05-04 05:35:20|139.83|137.03|139.83|137.03|139.83|137.03|139.83|137.03|0
1651642540000|2022-05-04 05:35:40|139.71|136.91|139.71|136.91|139.71|136.91|139.71|136.91|0
1651642550000|2022-05-04 05:35:50|139.6|136.8|139.71|136.91|139.71|136.91|139.6|136.8|0
1651642560000|2022-05-04 05:36:00|139.65|136.85|139.6|136.8|139.65|136.85|139.6|136.8|0
1651642580000|2022-05-04 05:36:20|139.71|136.91|139.77|136.97|139.77|136.97|139.71|136.91|0
1651642590000|2022-05-04 05:36:30|139.71|136.91|139.71|136.91|139.71|136.91|139.71|136.91|0
1651642620000|2022-05-04 05:37:00|139.77|136.97|139.88|137.08|139.88|137.08|139.77|136.97|0
1651642640000|2022-05-04 05:37:20|139.94|137.14|139.94|137.14|139.94|137.14|139.94|137.14|0
1651642650000|2022-05-04 05:37:30|139.88|137.08|139.94|137.14|139.94|137.14|139.88|137.08|0
1651642690000|2022-05-04 05:38:10|139.82|137.02|139.71|136.91|139.82|137.02|139.71|136.91|0
1651642710000|2022-05-04 05:38:30|139.6|136.8|139.6|136.8|139.6|136.8|139.6|136.8|0
1651642740000|2022-05-04 05:39:00|139.71|136.91|139.71|136.91|139.71|136.91|139.71|136.91|0
1651642750000|2022-05-04 05:39:10|139.82|137.02|139.82|137.02|139.82|137.02|139.82|137.02|0
1651642760000|2022-05-04 05:39:20|139.88|137.08|139.82|137.02|139.88|137.08|139.82|137.02|0
1651642770000|2022-05-04 05:39:30|139.71|136.91|139.6|136.8|139.82|137.02|139.6|136.8|0
1651642780000|2022-05-04 05:39:40|139.48|136.68|139.48|136.68|139.48|136.68|139.48|136.68|0
1651642790000|2022-05-04 05:39:50|139.6|136.8|139.6|136.8|139.6|136.8|139.6|136.8|0
1651642800000|2022-05-04 05:40:00|139.71|136.91|139.71|136.91|139.71|136.91|139.71|136.91|0
1651642820000|2022-05-04 05:40:20|139.6|136.8|139.6|136.8|139.6|136.8|139.6|136.8|0
1651642860000|2022-05-04 05:41:00|139.48|136.68|139.42|136.62|139.48|136.68|139.37|136.57|0
1651642870000|2022-05-04 05:41:10|139.37|136.57|139.48|136.68|139.48|136.68|139.37|136.57|0
1651642880000|2022-05-04 05:41:20|139.37|136.57|139.37|136.57|139.37|136.57|139.37|136.57|0
1651642910000|2022-05-04 05:41:50|139.48|136.68|139.48|136.68|139.48|136.68|139.48|136.68|0
1651642920000|2022-05-04 05:42:00|139.54|136.74|139.48|136.68|139.54|136.74|139.48|136.68|0
1651642950000|2022-05-04 05:42:30|139.37|136.57|139.37|136.57|139.37|136.57|139.37|136.57|0
1651642960000|2022-05-04 05:42:40|139.42|136.62|139.37|136.57|139.42|136.62|139.37|136.57|0
1651642970000|2022-05-04 05:42:50|139.48|136.68|139.48|136.68|139.48|136.68|139.48|136.68|0
1651642980000|2022-05-04 05:43:00|139.54|136.74|139.54|136.74|139.54|136.74|139.54|136.74|0
1651643000000|2022-05-04 05:43:20|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1651643010000|2022-05-04 05:43:30|139.71|136.91|139.71|136.91|139.71|136.91|139.71|136.91|0
1651643020000|2022-05-04 05:43:40|139.59|136.79|139.59|136.79|139.59|136.79|139.48|136.68|0
1651643030000|2022-05-04 05:43:50|139.71|136.91|139.71|136.91|139.71|136.91|139.71|136.91|0
1651643040000|2022-05-04 05:44:00|139.59|136.79|139.71|136.91|139.71|136.91|139.59|136.79|0
1651643050000|2022-05-04 05:44:10|139.82|137.02|139.82|137.02|139.82|137.02|139.71|136.91|0
1651643070000|2022-05-04 05:44:30|139.93|137.13|140.05|137.25|140.05|137.25|139.93|137.13|0
1651643080000|2022-05-04 05:44:40|139.93|137.13|139.93|137.13|139.93|137.13|139.93|137.13|0
1651643090000|2022-05-04 05:44:50|140.05|137.25|139.93|137.13|140.05|137.25|139.93|137.13|0
1651643100000|2022-05-04 05:45:00|139.82|137.02|139.82|137.02|139.82|137.02|139.82|137.02|0
1651643110000|2022-05-04 05:45:10|139.93|137.13|140.04|137.24|140.04|137.24|139.93|137.13|0
1651643120000|2022-05-04 05:45:20|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1651643130000|2022-05-04 05:45:30|140.27|137.47|140.04|137.24|140.27|137.47|140.04|137.24|0
1651643140000|2022-05-04 05:45:40|140.16|137.36|140.16|137.36|140.16|137.36|140.16|137.36|0
1651643150000|2022-05-04 05:45:50|140.1|137.3|140.16|137.36|140.21|137.41|140.1|137.3|0
1651643160000|2022-05-04 05:46:00|140.04|137.24|140.04|137.24|140.04|137.24|140.04|137.24|0
1651643170000|2022-05-04 05:46:10|139.93|137.13|139.99|137.19|140.04|137.24|139.93|137.13|0
1651643180000|2022-05-04 05:46:20|139.93|137.13|139.93|137.13|139.93|137.13|139.93|137.13|0
1651643210000|2022-05-04 05:46:50|139.82|137.02|139.59|136.79|139.82|137.02|139.59|136.79|0
1651643220000|2022-05-04 05:47:00|139.7|136.9|139.65|136.85|139.7|136.9|139.59|136.79|0
1651643230000|2022-05-04 05:47:10|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1651643250000|2022-05-04 05:47:30|139.48|136.68|139.48|136.68|139.48|136.68|139.48|136.68|0
1651643310000|2022-05-04 05:48:30|139.59|136.79|139.59|136.79|139.59|136.79|139.59|136.79|0
1651643320000|2022-05-04 05:48:40|139.64|136.84|139.7|136.9|139.7|136.9|139.64|136.84|0
1651643340000|2022-05-04 05:49:00|139.82|137.02|139.82|137.02|139.82|137.02|139.82|137.02|0
1651643350000|2022-05-04 05:49:10|139.93|137.13|139.93|137.13|140.04|137.24|139.93|137.13|0
1651643360000|2022-05-04 05:49:20|140.04|137.24|140.15|137.35|140.21|137.41|140.04|137.24|0
1651643370000|2022-05-04 05:49:30|140.04|137.24|140.15|137.35|140.15|137.35|140.04|137.24|0
1651643380000|2022-05-04 05:49:40|140.21|137.41|140.21|137.41|140.21|137.41|140.21|137.41|0
1651643390000|2022-05-04 05:49:50|140.27|137.47|140.27|137.47|140.27|137.47|140.27|137.47|0
1651643400000|2022-05-04 05:50:00|140.32|137.52|140.27|137.47|140.38|137.58|140.27|137.47|0
1651643410000|2022-05-04 05:50:10|140.32|137.52|140.38|137.58|140.38|137.58|140.27|137.47|0
1651643420000|2022-05-04 05:50:20|140.43|137.63|140.49|137.69|140.49|137.69|140.43|137.63|0
1651643430000|2022-05-04 05:50:30|140.38|137.58|140.27|137.47|140.38|137.58|140.27|137.47|0
1651643440000|2022-05-04 05:50:40|140.15|137.35|140.15|137.35|140.15|137.35|140.15|137.35|0
1651643460000|2022-05-04 05:51:00|140.09|137.29|139.98|137.18|140.15|137.35|139.98|137.18|0
1651643470000|2022-05-04 05:51:10|139.93|137.13|139.98|137.18|139.98|137.18|139.93|137.13|0
1651643480000|2022-05-04 05:51:20|140.04|137.24|140.04|137.24|140.04|137.24|140.04|137.24|0
1651643490000|2022-05-04 05:51:30|140.15|137.35|140.04|137.24|140.15|137.35|140.04|137.24|0
1651643510000|2022-05-04 05:51:50|140.15|137.35|140.04|137.24|140.15|137.35|140.04|137.24|0
1651643520000|2022-05-04 05:52:00|140.21|137.41|140.15|137.35|140.27|137.47|140.15|137.35|0
1651643530000|2022-05-04 05:52:10|140.38|137.58|140.27|137.47|140.38|137.58|140.27|137.47|0
1651643540000|2022-05-04 05:52:20|140.32|137.52|140.43|137.63|140.49|137.69|140.32|137.52|0
1651643550000|2022-05-04 05:52:30|140.49|137.69|140.61|137.81|140.61|137.81|140.49|137.69|0
1651643560000|2022-05-04 05:52:40|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1651643580000|2022-05-04 05:53:00|140.72|137.92|140.72|137.92|140.72|137.92|140.72|137.92|0
1651643600000|2022-05-04 05:53:20|140.6|137.8|140.6|137.8|140.6|137.8|140.6|137.8|0
1651643610000|2022-05-04 05:53:30|140.66|137.86|140.66|137.86|140.66|137.86|140.66|137.86|0
1651643620000|2022-05-04 05:53:40|140.72|137.92|140.72|137.92|140.72|137.92|140.72|137.92|0
1651643630000|2022-05-04 05:53:50|140.6|137.8|140.55|137.75|140.6|137.8|140.55|137.75|0
1651643640000|2022-05-04 05:54:00|140.49|137.69|140.66|137.86|140.72|137.92|140.49|137.69|0
1651643650000|2022-05-04 05:54:10|140.6|137.8|140.54|137.74|140.6|137.8|140.49|137.69|0
1651643660000|2022-05-04 05:54:20|140.72|137.92|140.6|137.8|140.72|137.92|140.6|137.8|0
1651643670000|2022-05-04 05:54:30|140.72|137.92|140.83|138.03|140.83|138.03|140.72|137.92|0
1651643700000|2022-05-04 05:55:00|140.88|138.08|140.88|138.08|140.88|138.08|140.88|138.08|0
1651643710000|2022-05-04 05:55:10|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1651643720000|2022-05-04 05:55:20|140.83|138.03|140.83|138.03|140.83|138.03|140.83|138.03|0
1651643730000|2022-05-04 05:55:30|140.77|137.97|140.77|137.97|140.77|137.97|140.77|137.97|0
1651643740000|2022-05-04 05:55:40|140.72|137.92|140.72|137.92|140.72|137.92|140.72|137.92|0
1651643750000|2022-05-04 05:55:50|140.83|138.03|140.83|138.03|140.83|138.03|140.83|138.03|0
1651643760000|2022-05-04 05:56:00|140.72|137.92|140.72|137.92|140.72|137.92|140.72|137.92|0
1651643770000|2022-05-04 05:56:10|140.77|137.97|140.83|138.03|140.83|138.03|140.77|137.97|0
1651643780000|2022-05-04 05:56:20|140.77|137.97|140.72|137.92|140.77|137.97|140.72|137.92|0
1651643790000|2022-05-04 05:56:30|140.83|138.03|140.94|138.14|140.94|138.14|140.83|138.03|0
1651643800000|2022-05-04 05:56:40|141.06|138.26|141.06|138.26|141.06|138.26|141.06|138.26|0
1651643810000|2022-05-04 05:56:50|141|138.2|140.94|138.14|141|138.2|140.94|138.14|0
1651643820000|2022-05-04 05:57:00|141.17|138.37|141.06|138.26|141.17|138.37|141.06|138.26|0
1651643830000|2022-05-04 05:57:10|141.17|138.37|141.17|138.37|141.17|138.37|141.17|138.37|0
1651643880000|2022-05-04 05:58:00|141.22|138.42|141.28|138.48|141.28|138.48|141.22|138.42|0
1651643910000|2022-05-04 05:58:30|141.4|138.6|141.62|138.82|141.62|138.82|141.4|138.6|0
1651643920000|2022-05-04 05:58:40|141.74|138.94|141.51|138.71|141.74|138.94|141.51|138.71|0
1651643940000|2022-05-04 05:59:00|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1651643950000|2022-05-04 05:59:10|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651643960000|2022-05-04 05:59:20|141.62|138.82|141.62|138.82|141.62|138.82|141.62|138.82|0
1651643970000|2022-05-04 05:59:30|141.51|138.71|141.51|138.71|141.51|138.71|141.51|138.71|0
1651644000000|2022-05-04 06:00:00|141.28|138.48|141.28|138.48|141.28|138.48|141.28|138.48|0
1651644010000|2022-05-04 06:00:10|141.17|138.37|141.05|138.25|141.17|138.37|141.05|138.25|0
1651644020000|2022-05-04 06:00:20|140.94|138.14|140.83|138.03|140.94|138.14|140.83|138.03|0
1651644030000|2022-05-04 06:00:30|140.94|138.14|140.94|138.14|140.94|138.14|140.94|138.14|0
1651644040000|2022-05-04 06:00:40|140.83|138.03|140.94|138.14|140.94|138.14|140.83|138.03|0
1651644050000|2022-05-04 06:00:50|140.83|138.03|140.83|138.03|140.83|138.03|140.83|138.03|0
1651644070000|2022-05-04 06:01:10|140.82|138.02|140.82|138.02|140.82|138.02|140.82|138.02|0
1651644090000|2022-05-04 06:01:30|141.05|138.25|141.17|138.37|141.17|138.37|141.05|138.25|0
1651644100000|2022-05-04 06:01:40|141.22|138.42|141.11|138.31|141.28|138.48|141.11|138.31|0
1651644110000|2022-05-04 06:01:50|141.05|138.25|141.05|138.25|141.05|138.25|141.05|138.25|0
1651644120000|2022-05-04 06:02:00|140.82|138.02|140.88|138.08|140.94|138.14|140.82|138.02|0
1651644130000|2022-05-04 06:02:10|140.82|138.02|140.71|137.91|140.82|138.02|140.71|137.91|0
1651644140000|2022-05-04 06:02:20|140.6|137.8|140.48|137.68|140.6|137.8|140.48|137.68|0
1651644150000|2022-05-04 06:02:30|140.42|137.62|140.26|137.46|140.42|137.62|140.26|137.46|0
1651644160000|2022-05-04 06:02:40|140.31|137.51|140.31|137.51|140.31|137.51|140.26|137.46|0
1651644180000|2022-05-04 06:03:00|140.37|137.57|140.37|137.57|140.48|137.68|140.37|137.57|0
1651644190000|2022-05-04 06:03:10|140.26|137.46|140.08|137.28|140.26|137.46|140.08|137.28|0
1651644200000|2022-05-04 06:03:20|140.03|137.23|140.14|137.34|140.14|137.34|140.03|137.23|0
1651644210000|2022-05-04 06:03:30|140.03|137.23|140.14|137.34|140.14|137.34|140.03|137.23|0
1651644230000|2022-05-04 06:03:50|140.03|137.23|139.8|137|140.03|137.23|139.8|137|0
1651644240000|2022-05-04 06:04:00|139.69|136.89|139.46|136.66|139.69|136.89|139.46|136.66|0
1651644250000|2022-05-04 06:04:10|139.63|136.83|139.46|136.66|139.63|136.83|139.46|136.66|0
1651644260000|2022-05-04 06:04:20|139.35|136.55|139.46|136.66|139.46|136.66|139.35|136.55|0
1651644270000|2022-05-04 06:04:30|139.35|136.55|139.35|136.55|139.35|136.55|139.35|136.55|0
1651644280000|2022-05-04 06:04:40|139.46|136.66|139.46|136.66|139.46|136.66|139.46|136.66|0
1651644310000|2022-05-04 06:05:10|139.35|136.55|139.35|136.55|139.35|136.55|139.35|136.55|0
1651644350000|2022-05-04 06:05:50|139.13|136.33|139.12|136.32|139.13|136.33|139.01|136.21|0
1651644360000|2022-05-04 06:06:00|139.07|136.27|139.24|136.44|139.24|136.44|139.07|136.27|0
1651644370000|2022-05-04 06:06:10|139.35|136.55|139.58|136.78|139.58|136.78|139.35|136.55|0
1651644380000|2022-05-04 06:06:20|139.46|136.66|139.69|136.89|139.69|136.89|139.46|136.66|0
1651644390000|2022-05-04 06:06:30|139.8|137|139.8|137|139.8|137|139.69|136.89|0
1651644400000|2022-05-04 06:06:40|139.74|136.94|139.8|137|139.8|137|139.69|136.89|0
1651644410000|2022-05-04 06:06:50|139.69|136.89|139.69|136.89|139.74|136.94|139.69|136.89|0
1651644430000|2022-05-04 06:07:10|139.8|137|140.08|137.28|140.08|137.28|139.8|137|0
1651644440000|2022-05-04 06:07:20|140.14|137.34|140.14|137.34|140.19|137.39|140.14|137.34|0
1651644450000|2022-05-04 06:07:30|140.19|137.39|140.19|137.39|140.19|137.39|140.14|137.34|0
1651644460000|2022-05-04 06:07:40|140.14|137.34|140.25|137.45|140.25|137.45|140.14|137.34|0
1651644470000|2022-05-04 06:07:50|140.19|137.39|140.53|137.73|140.59|137.79|140.19|137.39|0
1651644480000|2022-05-04 06:08:00|140.59|137.79|140.48|137.68|140.59|137.79|140.48|137.68|0
1651644490000|2022-05-04 06:08:10|140.59|137.79|140.93|138.13|140.93|138.13|140.59|137.79|0
1651644500000|2022-05-04 06:08:20|141.16|138.36|141.16|138.36|141.27|138.47|141.16|138.36|0
1651644510000|2022-05-04 06:08:30|141.27|138.47|140.87|138.07|141.27|138.47|140.87|138.07|0
1651644520000|2022-05-04 06:08:40|140.93|138.13|141.05|138.25|141.05|138.25|140.87|138.07|0
1651644530000|2022-05-04 06:08:50|140.93|138.13|140.87|138.07|140.93|138.13|140.87|138.07|0
1651644540000|2022-05-04 06:09:00|140.82|138.02|140.82|138.02|140.82|138.02|140.76|137.96|0
1651644550000|2022-05-04 06:09:10|140.7|137.9|140.59|137.79|140.7|137.9|140.59|137.79|0
1651644560000|2022-05-04 06:09:20|140.7|137.9|140.76|137.96|140.76|137.96|140.7|137.9|0
1651644570000|2022-05-04 06:09:30|140.7|137.9|140.76|137.96|140.82|138.02|140.7|137.9|0
1651644580000|2022-05-04 06:09:40|140.7|137.9|140.7|137.9|140.7|137.9|140.59|137.79|0
1651644590000|2022-05-04 06:09:50|140.59|137.79|140.59|137.79|140.59|137.79|140.59|137.79|0
1651644600000|2022-05-04 06:10:00|140.7|137.9|140.48|137.68|140.7|137.9|140.48|137.68|0
1651644610000|2022-05-04 06:10:10|140.82|138.02|140.99|138.19|141.04|138.24|140.82|138.02|0
1651644620000|2022-05-04 06:10:20|141.16|138.36|141.39|138.59|141.39|138.59|141.16|138.36|0
1651644630000|2022-05-04 06:10:30|141.33|138.53|141.16|138.36|141.33|138.53|141.16|138.36|0
1651644640000|2022-05-04 06:10:40|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651644650000|2022-05-04 06:10:50|141.16|138.36|141.39|138.59|141.39|138.59|141.16|138.36|0
1651644660000|2022-05-04 06:11:00|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1651644670000|2022-05-04 06:11:10|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651644680000|2022-05-04 06:11:20|141.16|138.36|141.04|138.24|141.16|138.36|141.04|138.24|0
1651644690000|2022-05-04 06:11:30|140.93|138.13|140.82|138.02|140.93|138.13|140.82|138.02|0
1651644700000|2022-05-04 06:11:40|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651644710000|2022-05-04 06:11:50|140.87|138.07|140.87|138.07|140.93|138.13|140.87|138.07|0
1651644720000|2022-05-04 06:12:00|140.82|138.02|140.76|137.96|140.82|138.02|140.7|137.9|0
1651644730000|2022-05-04 06:12:10|140.7|137.9|140.82|138.02|140.82|138.02|140.7|137.9|0
1651644740000|2022-05-04 06:12:20|140.59|137.79|140.93|138.13|140.93|138.13|140.59|137.79|0
1651644750000|2022-05-04 06:12:30|141.04|138.24|141.16|138.36|141.16|138.36|141.04|138.24|0
1651644760000|2022-05-04 06:12:40|141.27|138.47|141.16|138.36|141.27|138.47|141.16|138.36|0
1651644770000|2022-05-04 06:12:50|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651644780000|2022-05-04 06:13:00|141.1|138.3|141.04|138.24|141.1|138.3|140.93|138.13|0
1651644790000|2022-05-04 06:13:10|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651644800000|2022-05-04 06:13:20|140.87|138.07|140.93|138.13|140.93|138.13|140.76|137.96|0
1651644810000|2022-05-04 06:13:30|140.98|138.18|141.04|138.24|141.16|138.36|140.98|138.18|0
1651644820000|2022-05-04 06:13:40|140.93|138.13|140.81|138.01|140.93|138.13|140.81|138.01|0
1651644830000|2022-05-04 06:13:50|140.7|137.9|140.93|138.13|140.93|138.13|140.7|137.9|0
1651644840000|2022-05-04 06:14:00|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1651644860000|2022-05-04 06:14:20|140.93|138.13|140.93|138.13|140.93|138.13|140.93|138.13|0
1651644870000|2022-05-04 06:14:30|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1651644880000|2022-05-04 06:14:40|140.75|137.95|140.75|137.95|140.75|137.95|140.75|137.95|0
1651644890000|2022-05-04 06:14:50|140.7|137.9|140.75|137.95|140.75|137.95|140.7|137.9|0
1651644900000|2022-05-04 06:15:00|140.81|138.01|140.81|138.01|140.81|138.01|140.81|138.01|0
1651644910000|2022-05-04 06:15:10|140.59|137.79|140.64|137.84|140.64|137.84|140.59|137.79|0
1651644920000|2022-05-04 06:15:20|140.75|137.95|140.7|137.9|140.75|137.95|140.7|137.9|0
1651644930000|2022-05-04 06:15:30|140.81|138.01|140.93|138.13|140.93|138.13|140.81|138.01|0
1651644940000|2022-05-04 06:15:40|140.98|138.18|141.15|138.35|141.15|138.35|140.98|138.18|0
1651644950000|2022-05-04 06:15:50|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651644960000|2022-05-04 06:16:00|141.09|138.29|141.09|138.29|141.09|138.29|141.09|138.29|0
1651644970000|2022-05-04 06:16:10|141.27|138.47|141.49|138.69|141.49|138.69|141.27|138.47|0
1651644980000|2022-05-04 06:16:20|141.44|138.64|141.49|138.69|141.49|138.69|141.38|138.58|0
1651644990000|2022-05-04 06:16:30|141.61|138.81|141.72|138.92|141.72|138.92|141.61|138.81|0
1651645000000|2022-05-04 06:16:40|141.66|138.86|141.61|138.81|141.66|138.86|141.49|138.69|0
1651645010000|2022-05-04 06:16:50|141.72|138.92|141.49|138.69|141.72|138.92|141.49|138.69|0
1651645020000|2022-05-04 06:17:00|141.61|138.81|141.61|138.81|141.72|138.92|141.61|138.81|0
1651645030000|2022-05-04 06:17:10|141.72|138.92|141.49|138.69|141.72|138.92|141.49|138.69|0
1651645040000|2022-05-04 06:17:20|141.27|138.47|141.15|138.35|141.27|138.47|141.15|138.35|0
1651645050000|2022-05-04 06:17:30|141.27|138.47|141.15|138.35|141.27|138.47|141.15|138.35|0
1651645060000|2022-05-04 06:17:40|141.04|138.24|141.04|138.24|141.04|138.24|141.04|138.24|0
1651645070000|2022-05-04 06:17:50|140.92|138.12|140.92|138.12|140.92|138.12|140.92|138.12|0
1651645080000|2022-05-04 06:18:00|141.04|138.24|141.15|138.35|141.15|138.35|141.04|138.24|0
1651645090000|2022-05-04 06:18:10|141.27|138.47|141.27|138.47|141.27|138.47|141.27|138.47|0
1651645100000|2022-05-04 06:18:20|141.32|138.52|141.38|138.58|141.38|138.58|141.32|138.52|0
1651645110000|2022-05-04 06:18:30|141.43|138.63|141.43|138.63|141.43|138.63|141.27|138.47|0
1651645120000|2022-05-04 06:18:40|141.49|138.69|141.49|138.69|141.49|138.69|141.43|138.63|0
1651645130000|2022-05-04 06:18:50|141.38|138.58|141.55|138.75|141.55|138.75|141.38|138.58|0
1651645140000|2022-05-04 06:19:00|141.72|138.92|141.83|139.03|141.83|139.03|141.72|138.92|0
1651645150000|2022-05-04 06:19:10|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651645160000|2022-05-04 06:19:20|142.06|139.26|142.18|139.38|142.18|139.38|142|139.2|0
1651645170000|2022-05-04 06:19:30|142.29|139.49|142.12|139.32|142.29|139.49|142.06|139.26|0
1651645180000|2022-05-04 06:19:40|142.18|139.38|142.12|139.32|142.18|139.38|142.12|139.32|0
1651645190000|2022-05-04 06:19:50|142.18|139.38|142.12|139.32|142.18|139.38|142.12|139.32|0
1651645200000|2022-05-04 06:20:00|142.18|139.38|142.4|139.6|142.4|139.6|142.18|139.38|0
1651645210000|2022-05-04 06:20:10|142.18|139.38|141.95|139.15|142.18|139.38|141.95|139.15|0
1651645220000|2022-05-04 06:20:20|142|139.2|141.95|139.15|142|139.2|141.89|139.09|0
1651645230000|2022-05-04 06:20:30|142.06|139.26|141.95|139.15|142.06|139.26|141.95|139.15|0
1651645240000|2022-05-04 06:20:40|141.83|139.03|141.95|139.15|141.95|139.15|141.83|139.03|0
1651645250000|2022-05-04 06:20:50|141.83|139.03|142.06|139.26|142.06|139.26|141.83|139.03|0
1651645260000|2022-05-04 06:21:00|141.95|139.15|141.95|139.15|141.95|139.15|141.95|139.15|0
1651645270000|2022-05-04 06:21:10|141.89|139.09|141.95|139.15|141.95|139.15|141.89|139.09|0
1651645280000|2022-05-04 06:21:20|141.83|139.03|141.89|139.09|141.89|139.09|141.83|139.03|0
1651645290000|2022-05-04 06:21:30|141.95|139.15|141.72|138.92|141.95|139.15|141.72|138.92|0
1651645300000|2022-05-04 06:21:40|141.83|139.03|141.95|139.15|141.95|139.15|141.83|139.03|0
1651645320000|2022-05-04 06:22:00|141.89|139.09|141.72|138.92|141.89|139.09|141.72|138.92|0
1651645330000|2022-05-04 06:22:10|141.83|139.03|141.83|139.03|141.83|139.03|141.83|139.03|0
1651645350000|2022-05-04 06:22:30|141.95|139.15|142.29|139.49|142.29|139.49|141.95|139.15|0
1651645360000|2022-05-04 06:22:40|142.17|139.37|142.06|139.26|142.17|139.37|142.06|139.26|0
1651645370000|2022-05-04 06:22:50|142|139.2|141.72|138.92|142|139.2|141.72|138.92|0
1651645380000|2022-05-04 06:23:00|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1651645390000|2022-05-04 06:23:10|141.72|138.92|141.72|138.92|141.72|138.92|141.72|138.92|0
1651645400000|2022-05-04 06:23:20|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1651645410000|2022-05-04 06:23:30|141.54|138.74|141.49|138.69|141.54|138.74|141.49|138.69|0
1651645420000|2022-05-04 06:23:40|141.6|138.8|141.6|138.8|141.6|138.8|141.6|138.8|0
1651645430000|2022-05-04 06:23:50|141.49|138.69|141.49|138.69|141.49|138.69|141.49|138.69|0
1651645440000|2022-05-04 06:24:00|141.66|138.86|141.6|138.8|141.66|138.86|141.6|138.8|0
1651645450000|2022-05-04 06:24:10|141.66|138.86|141.66|138.86|141.72|138.92|141.6|138.8|0
1651645460000|2022-05-04 06:24:20|141.6|138.8|141.6|138.8|141.6|138.8|141.49|138.69|0
1651645470000|2022-05-04 06:24:30|141.66|138.86|141.6|138.8|141.66|138.86|141.6|138.8|0
1651645490000|2022-05-04 06:24:50|141.66|138.86|141.6|138.8|141.66|138.86|141.6|138.8|0
1651645500000|2022-05-04 06:25:00|141.66|138.86|141.72|138.92|141.72|138.92|141.66|138.86|0
1651645510000|2022-05-04 06:25:10|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651645520000|2022-05-04 06:25:20|141.31|138.51|141.26|138.46|141.37|138.57|141.26|138.46|0
1651645530000|2022-05-04 06:25:30|141.37|138.57|141.31|138.51|141.37|138.57|141.31|138.51|0
1651645540000|2022-05-04 06:25:40|141.37|138.57|141.37|138.57|141.37|138.57|141.26|138.46|0
1651645550000|2022-05-04 06:25:50|141.49|138.69|141.37|138.57|141.49|138.69|141.37|138.57|0
1651645560000|2022-05-04 06:26:00|141.31|138.51|141.31|138.51|141.31|138.51|141.31|138.51|0
1651645570000|2022-05-04 06:26:10|141.49|138.69|141.6|138.8|141.6|138.8|141.37|138.57|0
1651645580000|2022-05-04 06:26:20|141.65|138.85|141.6|138.8|141.71|138.91|141.6|138.8|0
1651645590000|2022-05-04 06:26:30|141.65|138.85|141.71|138.91|141.71|138.91|141.65|138.85|0
1651645600000|2022-05-04 06:26:40|141.6|138.8|141.49|138.69|141.71|138.91|141.49|138.69|0
1651645610000|2022-05-04 06:26:50|141.26|138.46|141.26|138.46|141.26|138.46|141.26|138.46|0
1651645620000|2022-05-04 06:27:00|141.14|138.34|141.26|138.46|141.26|138.46|141.14|138.34|0
1651645630000|2022-05-04 06:27:10|141.37|138.57|141.37|138.57|141.37|138.57|141.26|138.46|0
1651645640000|2022-05-04 06:27:20|141.31|138.51|140.8|138|141.31|138.51|140.69|137.89|0
1651645650000|2022-05-04 06:27:30|140.58|137.78|140.58|137.78|140.58|137.78|140.58|137.78|0
1651645660000|2022-05-04 06:27:40|140.69|137.89|140.69|137.89|140.74|137.94|140.69|137.89|0
1651645670000|2022-05-04 06:27:50|140.74|137.94|140.8|138|140.8|138|140.74|137.94|0
1651645680000|2022-05-04 06:28:00|140.86|138.06|141.03|138.23|141.03|138.23|140.8|138|0
1651645700000|2022-05-04 06:28:20|140.8|138|140.8|138|140.8|138|140.8|138|0
1651645710000|2022-05-04 06:28:30|140.74|137.94|140.69|137.89|140.74|137.94|140.69|137.89|0
1651645720000|2022-05-04 06:28:40|140.58|137.78|140.69|137.89|140.69|137.89|140.58|137.78|0
1651645730000|2022-05-04 06:28:50|140.8|138|140.46|137.66|140.8|138|140.46|137.66|0
1651645740000|2022-05-04 06:29:00|140.52|137.72|140.74|137.94|140.74|137.94|140.46|137.66|0
1651645750000|2022-05-04 06:29:10|140.8|138|140.92|138.12|140.92|138.12|140.74|137.94|0
1651645760000|2022-05-04 06:29:20|140.8|138|140.92|138.12|140.92|138.12|140.8|138|0
1651645770000|2022-05-04 06:29:30|141.03|138.23|141.03|138.23|141.03|138.23|141.03|138.23|0
1651645780000|2022-05-04 06:29:40|140.92|138.12|140.92|138.12|140.92|138.12|140.92|138.12|0
1651645790000|2022-05-04 06:29:50|140.8|138|140.8|138|140.8|138|140.8|138|0
1651645800000|2022-05-04 06:30:00|140.91|138.11|140.74|137.94|140.91|138.11|140.74|137.94|0
1651645810000|2022-05-04 06:30:10|140.69|137.89|140.63|137.83|140.69|137.89|140.63|137.83|0
1651645820000|2022-05-04 06:30:20|140.69|137.89|140.8|138|140.8|138|140.69|137.89|0
1651645830000|2022-05-04 06:30:30|140.91|138.11|140.91|138.11|140.91|138.11|140.91|138.11|0
1651645850000|2022-05-04 06:30:50|140.86|138.06|140.69|137.89|140.86|138.06|140.69|137.89|0
1651645860000|2022-05-04 06:31:00|140.8|138|140.8|138|140.8|138|140.8|138|0
1651645870000|2022-05-04 06:31:10|140.91|138.11|141.14|138.34|141.25|138.45|140.91|138.11|0
1651645880000|2022-05-04 06:31:20|141.2|138.4|141.48|138.68|141.48|138.68|141.2|138.4|0
1651645890000|2022-05-04 06:31:30|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651645900000|2022-05-04 06:31:40|141.42|138.62|141.6|138.8|141.6|138.8|141.42|138.62|0
1651645910000|2022-05-04 06:31:50|141.65|138.85|141.48|138.68|141.71|138.91|141.48|138.68|0
1651645920000|2022-05-04 06:32:00|141.6|138.8|141.6|138.8|141.6|138.8|141.54|138.74|0
1651645930000|2022-05-04 06:32:10|141.54|138.74|141.54|138.74|141.6|138.8|141.54|138.74|0
1651645940000|2022-05-04 06:32:20|141.6|138.8|141.65|138.85|141.65|138.85|141.6|138.8|0
1651645950000|2022-05-04 06:32:30|141.71|138.91|141.54|138.74|141.71|138.91|141.54|138.74|0
1651645960000|2022-05-04 06:32:40|141.6|138.8|141.59|138.79|141.6|138.8|141.59|138.79|0
1651645970000|2022-05-04 06:32:50|141.48|138.68|141.48|138.68|141.54|138.74|141.48|138.68|0
1651645990000|2022-05-04 06:33:10|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651646000000|2022-05-04 06:33:20|141.25|138.45|141.25|138.45|141.31|138.51|141.25|138.45|0
1651646010000|2022-05-04 06:33:30|141.14|138.34|141.25|138.45|141.25|138.45|141.14|138.34|0
1651646020000|2022-05-04 06:33:40|141.14|138.34|141.08|138.28|141.14|138.34|141.08|138.28|0
1651646030000|2022-05-04 06:33:50|141.14|138.34|141.14|138.34|141.14|138.34|141.03|138.23|0
1651646040000|2022-05-04 06:34:00|141.08|138.28|141.31|138.51|141.31|138.51|140.97|138.17|0
1651646050000|2022-05-04 06:34:10|141.37|138.57|141.37|138.57|141.37|138.57|141.37|138.57|0
1651646060000|2022-05-04 06:34:20|141.48|138.68|141.37|138.57|141.48|138.68|141.37|138.57|0
1651646070000|2022-05-04 06:34:30|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651646080000|2022-05-04 06:34:40|141.14|138.34|141.02|138.22|141.14|138.34|141.02|138.22|0
1651646090000|2022-05-04 06:34:50|141.08|138.28|141.02|138.22|141.08|138.28|141.02|138.22|0
1651646100000|2022-05-04 06:35:00|140.97|138.17|140.85|138.05|140.97|138.17|140.8|138|0
1651646110000|2022-05-04 06:35:10|140.91|138.11|140.91|138.11|140.97|138.17|140.91|138.11|0
1651646130000|2022-05-04 06:35:30|141.02|138.22|141.02|138.22|141.02|138.22|141.02|138.22|0
1651646140000|2022-05-04 06:35:40|140.91|138.11|141.14|138.34|141.14|138.34|140.91|138.11|0
1651646150000|2022-05-04 06:35:50|141.02|138.22|141.14|138.34|141.14|138.34|141.02|138.22|0
1651646160000|2022-05-04 06:36:00|141.25|138.45|141.31|138.51|141.31|138.51|141.25|138.45|0
1651646170000|2022-05-04 06:36:10|141.25|138.45|141.19|138.39|141.25|138.45|141.14|138.34|0
1651646180000|2022-05-04 06:36:20|141.14|138.34|141.14|138.34|141.14|138.34|141.14|138.34|0
1651646190000|2022-05-04 06:36:30|141.25|138.45|141.25|138.45|141.25|138.45|141.25|138.45|0
1651646200000|2022-05-04 06:36:40|141.14|138.34|141.14|138.34|141.14|138.34|141.08|138.28|0
1651646210000|2022-05-04 06:36:50|141.19|138.39|140.96|138.16|141.19|138.39|140.96|138.16|0
1651646220000|2022-05-04 06:37:00|140.91|138.11|140.91|138.11|140.96|138.16|140.91|138.11|0
1651646230000|2022-05-04 06:37:10|140.96|138.16|141.08|138.28|141.08|138.28|140.96|138.16|0
1651646240000|2022-05-04 06:37:20|141.02|138.22|140.96|138.16|141.02|138.22|140.96|138.16|0
1651646250000|2022-05-04 06:37:30|140.91|138.11|141.02|138.22|141.02|138.22|140.91|138.11|0
1651646260000|2022-05-04 06:37:40|141.25|138.45|141.42|138.62|141.48|138.68|141.25|138.45|0
1651646270000|2022-05-04 06:37:50|141.36|138.56|141.48|138.68|141.48|138.68|141.36|138.56|0
1651646280000|2022-05-04 06:38:00|141.36|138.56|141.36|138.56|141.36|138.56|141.36|138.56|0
1651646290000|2022-05-04 06:38:10|141.3|138.5|141.36|138.56|141.36|138.56|141.25|138.45|0
1651646300000|2022-05-04 06:38:20|141.3|138.5|141.3|138.5|141.3|138.5|141.25|138.45|0
1651646310000|2022-05-04 06:38:30|141.36|138.56|141.48|138.68|141.48|138.68|141.36|138.56|0
1651646320000|2022-05-04 06:38:40|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1651646340000|2022-05-04 06:39:00|141.48|138.68|141.48|138.68|141.53|138.73|141.48|138.68|0
1651646350000|2022-05-04 06:39:10|141.53|138.73|141.59|138.79|141.59|138.79|141.53|138.73|0
1651646360000|2022-05-04 06:39:20|141.36|138.56|141.53|138.73|141.53|138.73|141.36|138.56|0
1651646370000|2022-05-04 06:39:30|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1651646380000|2022-05-04 06:39:40|141.48|138.68|141.48|138.68|141.48|138.68|141.48|138.68|0
1651646390000|2022-05-04 06:39:50|141.59|138.79|141.7|138.9|141.7|138.9|141.59|138.79|0
1651646400000|2022-05-04 06:40:00|141.59|138.79|141.42|138.62|141.7|138.9|141.42|138.62|0
1651646410000|2022-05-04 06:40:10|141.36|138.56|141.3|138.5|141.36|138.56|141.25|138.45|0
1651646420000|2022-05-04 06:40:20|141.36|138.56|141.25|138.45|141.36|138.56|141.25|138.45|0
1651646430000|2022-05-04 06:40:30|141.3|138.5|141.47|138.67|141.47|138.67|141.25|138.45|0
1651646440000|2022-05-04 06:40:40|141.59|138.79|141.7|138.9|141.7|138.9|141.53|138.73|0
1651646450000|2022-05-04 06:40:50|141.64|138.84|141.7|138.9|141.7|138.9|141.64|138.84|0
1651646460000|2022-05-04 06:41:00|141.59|138.79|141.59|138.79|141.64|138.84|141.59|138.79|0
1651646470000|2022-05-04 06:41:10|141.64|138.84|141.7|138.9|141.7|138.9|141.59|138.79|0
1651646480000|2022-05-04 06:41:20|141.59|138.79|141.64|138.84|141.7|138.9|141.59|138.79|0
1651646490000|2022-05-04 06:41:30|141.59|138.79|141.59|138.79|141.59|138.79|141.59|138.79|0
1651646500000|2022-05-04 06:41:40|141.7|138.9|141.7|138.9|141.7|138.9|141.7|138.9|0
1651646510000|2022-05-04 06:41:50|141.64|138.84|141.7|138.9|141.7|138.9|141.64|138.84|0
1651646520000|2022-05-04 06:42:00|141.64|138.84|141.82|139.02|141.82|139.02|141.64|138.84|0
1651646530000|2022-05-04 06:42:10|141.76|138.96|141.82|139.02|141.82|139.02|141.76|138.96|0
1651646540000|2022-05-04 06:42:20|141.87|139.07|141.93|139.13|141.93|139.13|141.87|139.07|0
1651646560000|2022-05-04 06:42:40|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1651646570000|2022-05-04 06:42:50|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651646580000|2022-05-04 06:43:00|141.98|139.18|141.81|139.01|142.04|139.24|141.81|139.01|0
1651646590000|2022-05-04 06:43:10|141.93|139.13|141.93|139.13|141.93|139.13|141.93|139.13|0
1651646600000|2022-05-04 06:43:20|142.04|139.24|141.98|139.18|142.04|139.24|141.93|139.13|0
1651646610000|2022-05-04 06:43:30|142.04|139.24|141.93|139.13|142.04|139.24|141.93|139.13|0
1651646620000|2022-05-04 06:43:40|141.87|139.07|141.93|139.13|141.93|139.13|141.87|139.07|0
1651646630000|2022-05-04 06:43:50|141.98|139.18|142.04|139.24|142.04|139.24|141.98|139.18|0
1651646640000|2022-05-04 06:44:00|141.98|139.18|141.98|139.18|142.04|139.24|141.98|139.18|0
1651646650000|2022-05-04 06:44:10|141.93|139.13|141.81|139.01|141.93|139.13|141.81|139.01|0
1651646660000|2022-05-04 06:44:20|141.7|138.9|141.7|138.9|141.7|138.9|141.7|138.9|0
1651646670000|2022-05-04 06:44:30|141.75|138.95|141.7|138.9|141.75|138.95|141.7|138.9|0
1651646680000|2022-05-04 06:44:40|141.59|138.79|141.7|138.9|141.7|138.9|141.47|138.67|0
1651646690000|2022-05-04 06:44:50|141.81|139.01|141.81|139.01|141.81|139.01|141.81|139.01|0
1651646700000|2022-05-04 06:45:00|141.93|139.13|142.04|139.24|142.04|139.24|141.93|139.13|0
1651646710000|2022-05-04 06:45:10|141.93|139.13|142.04|139.24|142.04|139.24|141.93|139.13|0
1651646720000|2022-05-04 06:45:20|142.15|139.35|142.15|139.35|142.15|139.35|142.15|139.35|0
1651646730000|2022-05-04 06:45:30|142.1|139.3|142.04|139.24|142.15|139.35|142.04|139.24|0
1651646740000|2022-05-04 06:45:40|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651646750000|2022-05-04 06:45:50|141.41|138.61|141.58|138.78|141.7|138.9|141.41|138.61|0
1651646760000|2022-05-04 06:46:00|141.64|138.84|141.58|138.78|141.7|138.9|141.58|138.78|0
1651646770000|2022-05-04 06:46:10|141.64|138.84|141.64|138.84|141.64|138.84|141.52|138.72|0
1651646780000|2022-05-04 06:46:20|141.58|138.78|141.47|138.67|141.58|138.78|141.47|138.67|0
1651646790000|2022-05-04 06:46:30|141.41|138.61|141.24|138.44|141.41|138.61|141.24|138.44|0
1651646810000|2022-05-04 06:46:50|141.3|138.5|141.47|138.67|141.47|138.67|141.3|138.5|0
1651646820000|2022-05-04 06:47:00|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651646830000|2022-05-04 06:47:10|141.52|138.72|141.36|138.56|141.58|138.78|141.36|138.56|0
1651646840000|2022-05-04 06:47:20|141.3|138.5|141.3|138.5|141.3|138.5|141.3|138.5|0
1651646850000|2022-05-04 06:47:30|141.36|138.56|141.47|138.67|141.47|138.67|141.36|138.56|0
1651646860000|2022-05-04 06:47:40|141.41|138.61|141.41|138.61|141.41|138.61|141.41|138.61|0
1651646870000|2022-05-04 06:47:50|141.35|138.55|141.35|138.55|141.41|138.61|141.35|138.55|0
1651646880000|2022-05-04 06:48:00|141.41|138.61|141.64|138.84|141.64|138.84|141.41|138.61|0
1651646890000|2022-05-04 06:48:10|141.7|138.9|141.58|138.78|141.7|138.9|141.58|138.78|0
1651646900000|2022-05-04 06:48:20|141.47|138.67|141.47|138.67|141.47|138.67|141.47|138.67|0
1651646910000|2022-05-04 06:48:30|141.58|138.78|141.58|138.78|141.58|138.78|141.47|138.67|0
1651646920000|2022-05-04 06:48:40|141.75|138.95|141.75|138.95|141.75|138.95|141.75|138.95|0
1651646930000|2022-05-04 06:48:50|141.7|138.9|141.47|138.67|141.7|138.9|141.47|138.67|0
1651646940000|2022-05-04 06:49:00|141.64|138.84|141.58|138.78|141.7|138.9|141.58|138.78|0
1651646960000|2022-05-04 06:49:20|141.47|138.67|141.58|138.78|141.58|138.78|141.47|138.67|0
1651646970000|2022-05-04 06:49:30|141.52|138.72|141.52|138.72|141.52|138.72|141.47|138.67|0
1651646980000|2022-05-04 06:49:40|141.58|138.78|141.64|138.84|141.64|138.84|141.58|138.78|0
1651646990000|2022-05-04 06:49:50|141.58|138.78|141.69|138.89|141.69|138.89|141.58|138.78|0
1651647000000|2022-05-04 06:50:00|141.64|138.84|141.41|138.61|141.64|138.84|141.35|138.55|0
1651647010000|2022-05-04 06:50:10|141.35|138.55|141.35|138.55|141.47|138.67|141.35|138.55|0
1651647020000|2022-05-04 06:50:20|141.47|138.67|141.58|138.78|141.58|138.78|141.47|138.67|0
1651647030000|2022-05-04 06:50:30|141.47|138.67|141.35|138.55|141.47|138.67|141.35|138.55|0
1651647040000|2022-05-04 06:50:40|141.47|138.67|141.47|138.67|141.47|138.67|141.41|138.61|0
1651647050000|2022-05-04 06:50:50|141.35|138.55|141.29|138.49|141.41|138.61|141.29|138.49|0
1651647060000|2022-05-04 06:51:00|141.24|138.44|141.01|138.21|141.24|138.44|141.01|138.21|0
1651647070000|2022-05-04 06:51:10|140.84|138.04|140.84|138.04|140.84|138.04|140.84|138.04|0
1651647080000|2022-05-04 06:51:20|140.9|138.1|140.9|138.1|140.9|138.1|140.78|137.98|0
1651647090000|2022-05-04 06:51:30|141.01|138.21|141.12|138.32|141.12|138.32|141.01|138.21|0
1651647100000|2022-05-04 06:51:40|141.01|138.21|141.12|138.32|141.12|138.32|141.01|138.21|0
1651647110000|2022-05-04 06:51:50|141.01|138.21|141.07|138.27|141.12|138.32|141.01|138.21|0
1651647120000|2022-05-04 06:52:00|141.12|138.32|141.12|138.32|141.12|138.32|141.12|138.32|0
1651647130000|2022-05-04 06:52:10|141.24|138.44|141.35|138.55|141.35|138.55|141.24|138.44|0
1651647150000|2022-05-04 06:52:30|141.46|138.66|141.46|138.66|141.46|138.66|141.41|138.61|0
1651647160000|2022-05-04 06:52:40|141.35|138.55|141.46|138.66|141.46|138.66|141.29|138.49|0
1651647170000|2022-05-04 06:52:50|141.52|138.72|141.52|138.72|141.52|138.72|141.52|138.72|0
1651647180000|2022-05-04 06:53:00|141.58|138.78|141.58|138.78|141.58|138.78|141.58|138.78|0
1651647190000|2022-05-04 06:53:10|141.63|138.83|141.58|138.78|141.63|138.83|141.58|138.78|0
1651647200000|2022-05-04 06:53:20|141.69|138.89|141.81|139.01|141.81|139.01|141.69|138.89|0
1651647210000|2022-05-04 06:53:30|141.92|139.12|141.86|139.06|141.92|139.12|141.86|139.06|0
1651647220000|2022-05-04 06:53:40|141.81|139.01|141.69|138.89|141.81|139.01|141.69|138.89|0
1651647230000|2022-05-04 06:53:50|141.75|138.95|141.69|138.89|141.75|138.95|141.69|138.89|0
1651647260000|2022-05-04 06:54:20|141.58|138.78|141.46|138.66|141.58|138.78|141.46|138.66|0
1651647270000|2022-05-04 06:54:30|141.4|138.6|141.46|138.66|141.46|138.66|141.4|138.6|0
1651647280000|2022-05-04 06:54:40|141.35|138.55|141.29|138.49|141.35|138.55|141.29|138.49|0
1651647290000|2022-05-04 06:54:50|141.35|138.55|141.24|138.44|141.35|138.55|141.24|138.44|0
1651647300000|2022-05-04 06:55:00|141.29|138.49|141.35|138.55|141.35|138.55|141.29|138.49|0
1651647310000|2022-05-04 06:55:10|141.24|138.44|141.35|138.55|141.35|138.55|141.24|138.44|0
1651647320000|2022-05-04 06:55:20|141.4|138.6|141.35|138.55|141.4|138.6|141.35|138.55|0
1651647330000|2022-05-04 06:55:30|141.4|138.6|141.4|138.6|141.4|138.6|141.4|138.6|0
1651647340000|2022-05-04 06:55:40|141.46|138.66|141.46|138.66|141.46|138.66|141.46|138.66|0
1651647360000|2022-05-04 06:56:00|141.35|138.55|141.58|138.78|141.58|138.78|141.35|138.55|0
1651647370000|2022-05-04 06:56:10|141.69|138.89|141.69|138.89|141.8|139|141.69|138.89|0
1651647380000|2022-05-04 06:56:20|141.58|138.78|141.69|138.89|141.69|138.89|141.58|138.78|0
1651647400000|2022-05-04 06:56:40|141.8|139|141.8|139|141.8|139|141.8|139|0
1651647410000|2022-05-04 06:56:50|141.86|139.06|141.92|139.12|141.92|139.12|141.86|139.06|0
1651647420000|2022-05-04 06:57:00|141.8|139|141.69|138.89|141.8|139|141.69|138.89|0
1651647430000|2022-05-04 06:57:10|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651647440000|2022-05-04 06:57:20|141.8|139|141.8|139|141.8|139|141.8|139|0
1651647450000|2022-05-04 06:57:30|141.74|138.94|141.8|139|141.8|139|141.74|138.94|0
1651647460000|2022-05-04 06:57:40|141.74|138.94|141.74|138.94|141.74|138.94|141.74|138.94|0
1651647470000|2022-05-04 06:57:50|141.92|139.12|141.92|139.12|141.92|139.12|141.92|139.12|0
1651647480000|2022-05-04 06:58:00|141.97|139.17|141.74|138.94|141.97|139.17|141.74|138.94|0
1651647490000|2022-05-04 06:58:10|141.8|139|141.86|139.06|141.86|139.06|141.69|138.89|0
1651647500000|2022-05-04 06:58:20|141.8|139|141.92|139.12|141.92|139.12|141.8|139|0
1651647510000|2022-05-04 06:58:30|141.97|139.17|141.97|139.17|142.03|139.23|141.97|139.17|0
1651647520000|2022-05-04 06:58:40|142.03|139.23|142.03|139.23|142.03|139.23|141.97|139.17|0
1651647530000|2022-05-04 06:58:50|141.97|139.17|141.97|139.17|141.97|139.17|141.97|139.17|0
1651647540000|2022-05-04 06:59:00|141.74|138.94|141.69|138.89|141.74|138.94|141.69|138.89|0
1651647550000|2022-05-04 06:59:10|141.63|138.83|141.63|138.83|141.69|138.89|141.63|138.83|0
1651647560000|2022-05-04 06:59:20|141.57|138.77|141.57|138.77|141.57|138.77|141.46|138.66|0
1651647570000|2022-05-04 06:59:30|141.51|138.71|141.46|138.66|141.57|138.77|141.46|138.66|0
1651647580000|2022-05-04 06:59:40|141.51|138.71|141.57|138.77|141.57|138.77|141.51|138.71|0
1651647590000|2022-05-04 06:59:50|141.63|138.83|141.69|138.89|141.69|138.89|141.51|138.71|0
1651647600000|2022-05-04 07:00:00|141.23|138.43|141.46|138.66|141.46|138.66|141.23|138.43|0
1651647610000|2022-05-04 07:00:10|141.57|138.77|141.46|138.66|141.57|138.77|141.46|138.66|0
1651647620000|2022-05-04 07:00:20|141.69|138.89|141.69|138.89|141.69|138.89|141.46|138.66|0
1651647630000|2022-05-04 07:00:30|142.03|139.23|142.26|139.46|142.26|139.46|142.03|139.23|0
1651647640000|2022-05-04 07:00:40|142.37|139.57|142.26|139.46|142.37|139.57|142.26|139.46|0
1651647650000|2022-05-04 07:00:50|142.03|139.23|142.14|139.34|142.14|139.34|141.8|139|0
1651647660000|2022-05-04 07:01:00|142.03|139.23|141.74|138.94|142.03|139.23|141.74|138.94|0
1651647670000|2022-05-04 07:01:10|141.85|139.05|141.8|139|141.85|139.05|141.8|139|0
1651647680000|2022-05-04 07:01:20|141.69|138.89|141.69|138.89|141.69|138.89|141.69|138.89|0
1651647690000|2022-05-04 07:01:30|141.57|138.77|141.12|138.32|141.57|138.77|141.12|138.32|0
1651647700000|2022-05-04 07:01:40|140.89|138.09|141|138.2|141.12|138.32|140.78|137.98|0
1651647710000|2022-05-04 07:01:50|141.12|138.32|140.89|138.09|141.12|138.32|140.89|138.09|0
1651647720000|2022-05-04 07:02:00|140.94|138.14|140.55|137.75|140.94|138.14|140.55|137.75|0
1651647730000|2022-05-04 07:02:10|140.66|137.86|140.89|138.09|140.89|138.09|140.66|137.86|0
1651647740000|2022-05-04 07:02:20|141|138.2|141.06|138.26|141.12|138.32|141|138.2|0
1651647750000|2022-05-04 07:02:30|141.12|138.32|140.77|137.97|141.12|138.32|140.77|137.97|0
1651647760000|2022-05-04 07:02:40|140.66|137.86|140.66|137.86|140.77|137.97|140.66|137.86|0
1651647770000|2022-05-04 07:02:50|140.89|138.09|141.23|138.43|141.23|138.43|140.89|138.09|0
1651647780000|2022-05-04 07:03:00|141.34|138.54|141.8|139|141.8|139|141.34|138.54|0
1651647790000|2022-05-04 07:03:10|141.68|138.88|141.68|138.88|141.8|139|141.68|138.88|0
1651647800000|2022-05-04 07:03:20|141.57|138.77|141.8|139|141.8|139|141.57|138.77|0
1651647810000|2022-05-04 07:03:30|141.68|138.88|141.57|138.77|141.68|138.88|141.57|138.77|0
1651647820000|2022-05-04 07:03:40|141.68|138.88|141.46|138.66|141.68|138.88|141.46|138.66|0
1651647830000|2022-05-04 07:03:50|141.57|138.77|141.57|138.77|141.57|138.77|141.46|138.66|0
1651647840000|2022-05-04 07:04:00|141.91|139.11|141.85|139.05|141.97|139.17|141.85|139.05|0
1651647850000|2022-05-04 07:04:10|142.03|139.23|142.6|139.8|142.6|139.8|142.03|139.23|0
1651647860000|2022-05-04 07:04:20|142.48|139.68|142.83|140.03|142.83|140.03|142.48|139.68|0
1651647870000|2022-05-04 07:04:30|142.65|139.85|142.77|139.97|142.77|139.97|142.65|139.85|0
1651647880000|2022-05-04 07:04:40|142.71|139.91|142.6|139.8|142.71|139.91|142.6|139.8|0
1651647890000|2022-05-04 07:04:50|142.48|139.68|142.42|139.62|142.48|139.68|142.25|139.45|0
1651647900000|2022-05-04 07:05:00|141.99|139.59|141.99|139.59|141.99|139.59|141.94|139.54|0
1651647910000|2022-05-04 07:05:10|142.05|139.65|142.11|139.71|142.17|139.77|141.94|139.54|0
1651647920000|2022-05-04 07:05:20|142.4|140|142.62|140.22|142.62|140.22|142.17|139.77|0
1651647930000|2022-05-04 07:05:30|142.51|140.11|142.51|140.11|142.51|140.11|142.4|140|0
1651647940000|2022-05-04 07:05:40|142.45|140.05|142.22|139.82|142.45|140.05|142.17|139.77|0
1651647950000|2022-05-04 07:05:50|142.17|139.77|142.45|140.05|142.45|140.05|142.17|139.77|0
1651647960000|2022-05-04 07:06:00|142.28|139.88|142.05|139.65|142.4|140|142.05|139.65|0
1651647970000|2022-05-04 07:06:10|141.82|139.42|141.82|139.42|141.82|139.42|141.71|139.31|0
1651647980000|2022-05-04 07:06:20|141.94|139.54|142.17|139.77|142.17|139.77|141.82|139.42|0
1651647990000|2022-05-04 07:06:30|142.22|139.82|142.28|139.88|142.34|139.94|142.17|139.77|0
1651648000000|2022-05-04 07:06:40|142.39|139.99|143.06|140.66|143.06|140.66|142.28|139.88|0
1651648010000|2022-05-04 07:06:50|143.17|140.77|142.88|140.48|143.17|140.77|142.88|140.48|0
1651648020000|2022-05-04 07:07:00|142.83|140.43|143.06|140.66|143.06|140.66|142.72|140.32|0
1651648030000|2022-05-04 07:07:10|142.94|140.54|143.29|140.89|143.29|140.89|142.94|140.54|0
1651648040000|2022-05-04 07:07:20|143.11|140.71|143.29|140.89|143.29|140.89|143.11|140.71|0
1651648050000|2022-05-04 07:07:30|143.17|140.77|143.11|140.71|143.17|140.77|143.11|140.71|0
1651648060000|2022-05-04 07:07:40|143.06|140.66|143.06|140.66|143.06|140.66|142.94|140.54|0
1651648070000|2022-05-04 07:07:50|143|140.6|143.17|140.77|143.17|140.77|143|140.6|0
1651648080000|2022-05-04 07:08:00|143.23|140.83|143.23|140.83|143.23|140.83|143.23|140.83|0
1651648090000|2022-05-04 07:08:10|143.06|140.66|143.17|140.77|143.17|140.77|143.06|140.66|0
1651648100000|2022-05-04 07:08:20|143.29|140.89|143.63|141.23|143.63|141.23|143.29|140.89|0
1651648110000|2022-05-04 07:08:30|143.75|141.35|143.86|141.46|143.98|141.58|143.75|141.35|0
1651648120000|2022-05-04 07:08:40|143.92|141.52|143.86|141.46|143.98|141.58|143.86|141.46|0
1651648130000|2022-05-04 07:08:50|143.97|141.57|144.03|141.63|144.09|141.69|143.97|141.57|0
1651648140000|2022-05-04 07:09:00|143.75|141.35|143.74|141.34|143.75|141.35|143.63|141.23|0
1651648150000|2022-05-04 07:09:10|143.63|141.23|143.74|141.34|143.74|141.34|143.63|141.23|0
1651648160000|2022-05-04 07:09:20|143.69|141.29|143.74|141.34|143.74|141.34|143.63|141.23|0
1651648170000|2022-05-04 07:09:30|143.63|141.23|143.57|141.17|143.63|141.23|143.51|141.11|0
1651648180000|2022-05-04 07:09:40|143.63|141.23|143.51|141.11|143.63|141.23|143.51|141.11|0
1651648190000|2022-05-04 07:09:50|143.63|141.23|143.57|141.17|143.63|141.23|143.57|141.17|0
1651648200000|2022-05-04 07:10:00|143.63|141.23|143.68|141.28|143.74|141.34|143.51|141.11|0
1651648210000|2022-05-04 07:10:10|143.74|141.34|143.51|141.11|143.74|141.34|143.51|141.11|0
1651648220000|2022-05-04 07:10:20|143.63|141.23|143.68|141.28|143.74|141.34|143.63|141.23|0
1651648230000|2022-05-04 07:10:30|143.86|141.46|143.63|141.23|143.91|141.51|143.63|141.23|0
1651648240000|2022-05-04 07:10:40|143.68|141.28|143.74|141.34|143.74|141.34|143.68|141.28|0
1651648250000|2022-05-04 07:10:50|143.63|141.23|143.74|141.34|143.74|141.34|143.63|141.23|0
1651648260000|2022-05-04 07:11:00|143.63|141.23|143.74|141.34|143.74|141.34|143.63|141.23|0
1651648270000|2022-05-04 07:11:10|143.68|141.28|143.63|141.23|143.68|141.28|143.51|141.11|0
1651648280000|2022-05-04 07:11:20|143.57|141.17|143.63|141.23|143.63|141.23|143.57|141.17|0
1651648290000|2022-05-04 07:11:30|143.51|141.11|143.51|141.11|143.51|141.11|143.45|141.05|0
1651648300000|2022-05-04 07:11:40|143.63|141.23|143.63|141.23|143.74|141.34|143.63|141.23|0
1651648310000|2022-05-04 07:11:50|143.68|141.28|143.51|141.11|143.68|141.28|143.51|141.11|0
1651648320000|2022-05-04 07:12:00|143.45|141.05|143.05|140.65|143.45|141.05|143.05|140.65|0
1651648330000|2022-05-04 07:12:10|142.94|140.54|142.83|140.43|142.94|140.54|142.6|140.2|0
1651648340000|2022-05-04 07:12:20|142.94|140.54|142.83|140.43|142.94|140.54|142.83|140.43|0
1651648350000|2022-05-04 07:12:30|142.94|140.54|143.05|140.65|143.05|140.65|142.83|140.43|0
1651648360000|2022-05-04 07:12:40|143.28|140.88|143.4|141|143.4|141|143.17|140.77|0
1651648370000|2022-05-04 07:12:50|143.45|141.05|143.4|141|143.45|141.05|143.28|140.88|0
1651648380000|2022-05-04 07:13:00|143.05|140.65|143.11|140.71|143.11|140.71|142.94|140.54|0
1651648390000|2022-05-04 07:13:10|142.94|140.54|142.82|140.42|142.94|140.54|142.77|140.37|0
1651648400000|2022-05-04 07:13:20|142.94|140.54|142.76|140.36|142.94|140.54|142.71|140.31|0
1651648410000|2022-05-04 07:13:30|142.82|140.42|142.48|140.08|142.82|140.42|142.48|140.08|0
1651648420000|2022-05-04 07:13:40|142.54|140.14|142.71|140.31|142.71|140.31|142.54|140.14|0
1651648430000|2022-05-04 07:13:50|142.6|140.2|142.6|140.2|142.6|140.2|142.6|140.2|0
1651648440000|2022-05-04 07:14:00|142.54|140.14|141.91|139.51|142.54|140.14|141.91|139.51|0
1651648450000|2022-05-04 07:14:10|141.8|139.4|141.46|139.06|141.8|139.4|141.4|139|0
1651648460000|2022-05-04 07:14:20|141.4|139|141.23|138.83|141.4|139|141.23|138.83|0
1651648470000|2022-05-04 07:14:30|141.11|138.71|141.23|138.83|141.23|138.83|141.11|138.71|0
1651648480000|2022-05-04 07:14:40|141.34|138.94|141.06|138.66|141.34|138.94|141.06|138.66|0
1651648490000|2022-05-04 07:14:50|141.11|138.71|141.68|139.28|141.68|139.28|141.11|138.71|0
1651648500000|2022-05-04 07:15:00|141.57|139.17|142.08|139.68|142.08|139.68|141.57|139.17|0
1651648510000|2022-05-04 07:15:10|141.8|139.4|141.45|139.05|141.8|139.4|141.45|139.05|0
1651648520000|2022-05-04 07:15:20|141.34|138.94|141|138.6|141.34|138.94|141|138.6|0
1651648530000|2022-05-04 07:15:30|141.05|138.65|140.89|138.49|141.05|138.65|140.89|138.49|0
1651648540000|2022-05-04 07:15:40|140.66|138.26|140.71|138.31|140.71|138.31|140.55|138.15|0
1651648550000|2022-05-04 07:15:50|140.77|138.37|141.11|138.71|141.11|138.71|140.77|138.37|0
1651648560000|2022-05-04 07:16:00|141.17|138.77|141.28|138.88|141.28|138.88|141.11|138.71|0
1651648570000|2022-05-04 07:16:10|141.23|138.83|140.77|138.37|141.23|138.83|140.77|138.37|0
1651648580000|2022-05-04 07:16:20|140.89|138.49|141.05|138.65|141.05|138.65|140.89|138.49|0
1651648590000|2022-05-04 07:16:30|141.11|138.71|141|138.6|141.11|138.71|141|138.6|0
1651648600000|2022-05-04 07:16:40|140.77|138.37|140.11|137.71|140.77|138.37|140.11|137.71|0
1651648610000|2022-05-04 07:16:50|140.05|137.65|141.69|139.29|141.69|139.29|140.05|137.65|0
1651648620000|2022-05-04 07:17:00|141.63|139.23|141.35|138.95|141.63|139.23|141.35|138.95|0
1651648630000|2022-05-04 07:17:10|141.29|138.89|141.35|138.95|141.35|138.95|141.29|138.89|0
1651648640000|2022-05-04 07:17:20|141.29|138.89|141.35|138.95|141.35|138.95|141.24|138.84|0
1651648650000|2022-05-04 07:17:30|141.47|139.07|141.35|138.95|141.47|139.07|141.35|138.95|0
1651648660000|2022-05-04 07:17:40|140.9|138.5|140.33|137.93|140.9|138.5|140.33|137.93|0
1651648670000|2022-05-04 07:17:50|140.45|138.05|141.01|138.61|141.01|138.61|140.45|138.05|0
1651648680000|2022-05-04 07:18:00|141.07|138.67|141.01|138.61|141.07|138.67|141.01|138.61|0
1651648690000|2022-05-04 07:18:10|141.07|138.67|140.73|138.33|141.07|138.67|140.73|138.33|0
1651648700000|2022-05-04 07:18:20|140.67|138.27|140.9|138.5|140.9|138.5|140.67|138.27|0
1651648710000|2022-05-04 07:18:30|141.01|138.61|141.12|138.72|141.12|138.72|141.01|138.61|0
1651648720000|2022-05-04 07:18:40|141.24|138.84|141.01|138.61|141.35|138.95|141.01|138.61|0
1651648730000|2022-05-04 07:18:50|141.07|138.67|141.01|138.61|141.07|138.67|141.01|138.61|0
1651648740000|2022-05-04 07:19:00|140.78|138.38|140.78|138.38|140.84|138.44|140.78|138.38|0
1651648750000|2022-05-04 07:19:10|140.84|138.44|140.95|138.55|140.95|138.55|140.73|138.33|0
1651648760000|2022-05-04 07:19:20|140.9|138.5|141.35|138.95|141.35|138.95|140.9|138.5|0
1651648770000|2022-05-04 07:19:30|141.46|139.06|141.35|138.95|141.46|139.06|141.35|138.95|0
1651648780000|2022-05-04 07:19:40|141.46|139.06|141.58|139.18|141.58|139.18|141.46|139.06|0
1651648790000|2022-05-04 07:19:50|141.52|139.12|141.58|139.18|141.58|139.18|141.46|139.06|0
1651648800000|2022-05-04 07:20:00|141.63|139.23|141.69|139.29|141.69|139.29|141.63|139.23|0
1651648810000|2022-05-04 07:20:10|141.74|139.34|141.8|139.4|141.8|139.4|141.69|139.29|0
1651648820000|2022-05-04 07:20:20|141.69|139.29|141.74|139.34|141.74|139.34|141.69|139.29|0
1651648830000|2022-05-04 07:20:30|141.63|139.23|141.4|139|141.63|139.23|141.35|138.95|0
1651648840000|2022-05-04 07:20:40|141.52|139.12|141.24|138.84|141.58|139.18|141.24|138.84|0
1651648850000|2022-05-04 07:20:50|141.12|138.72|141.35|138.95|141.35|138.95|141.12|138.72|0
1651648860000|2022-05-04 07:21:00|141.46|139.06|141.8|139.4|141.8|139.4|141.46|139.06|0
1651648870000|2022-05-04 07:21:10|142.08|139.68|141.86|139.46|142.08|139.68|141.86|139.46|0
1651648880000|2022-05-04 07:21:20|141.92|139.52|141.69|139.29|141.92|139.52|141.69|139.29|0
1651648890000|2022-05-04 07:21:30|141.46|139.06|141.24|138.84|141.46|139.06|141.24|138.84|0
1651648900000|2022-05-04 07:21:40|141.06|138.66|141.35|138.95|141.35|138.95|141.06|138.66|0
1651648910000|2022-05-04 07:21:50|141.23|138.83|141.29|138.89|141.35|138.95|141.23|138.83|0
1651648920000|2022-05-04 07:22:00|141.35|138.95|141.06|138.66|141.35|138.95|141.01|138.61|0
1651648930000|2022-05-04 07:22:10|141.01|138.61|140.67|138.27|141.01|138.61|140.67|138.27|0
1651648940000|2022-05-04 07:22:20|140.56|138.16|140.56|138.16|140.67|138.27|140.56|138.16|0
1651648950000|2022-05-04 07:22:30|140.5|138.1|140.56|138.16|140.56|138.16|140.44|138.04|0
1651648960000|2022-05-04 07:22:40|140.67|138.27|140.56|138.16|140.67|138.27|140.56|138.16|0
1651648970000|2022-05-04 07:22:50|140.61|138.21|140.72|138.32|140.72|138.32|140.61|138.21|0
1651648980000|2022-05-04 07:23:00|140.5|138.1|140.22|137.82|140.5|138.1|140.22|137.82|0
1651648990000|2022-05-04 07:23:10|139.88|137.48|140.1|137.7|140.16|137.76|139.88|137.48|0
1651649000000|2022-05-04 07:23:20|140.22|137.82|140.44|138.04|140.44|138.04|140.22|137.82|0
1651649010000|2022-05-04 07:23:30|140.56|138.16|140.5|138.1|140.56|138.16|140.44|138.04|0
1651649020000|2022-05-04 07:23:40|140.44|138.04|140.22|137.82|140.44|138.04|140.22|137.82|0
1651649030000|2022-05-04 07:23:50|140.1|137.7|139.99|137.59|140.1|137.7|139.99|137.59|0
1651649040000|2022-05-04 07:24:00|139.88|137.48|139.88|137.48|140.1|137.7|139.77|137.37|0
1651649050000|2022-05-04 07:24:10|140.1|137.7|139.99|137.59|140.1|137.7|139.82|137.42|0
1651649060000|2022-05-04 07:24:20|140.1|137.7|139.93|137.53|140.1|137.7|139.88|137.48|0
1651649070000|2022-05-04 07:24:30|139.88|137.48|139.88|137.48|139.93|137.53|139.88|137.48|0
1651649080000|2022-05-04 07:24:40|139.77|137.37|139.71|137.31|139.88|137.48|139.65|137.25|0
1651649090000|2022-05-04 07:24:50|139.77|137.37|140.1|137.7|140.1|137.7|139.77|137.37|0
1651649100000|2022-05-04 07:25:00|139.99|137.59|139.88|137.48|139.99|137.59|139.88|137.48|0
1651649110000|2022-05-04 07:25:10|139.99|137.59|139.76|137.36|139.99|137.59|139.65|137.25|0
1651649120000|2022-05-04 07:25:20|139.54|137.14|139.43|137.03|139.54|137.14|139.43|137.03|0
1651649130000|2022-05-04 07:25:30|139.31|136.91|138.53|136.13|139.31|136.91|138.53|136.13|0
1651649140000|2022-05-04 07:25:40|138.64|136.24|138.98|136.58|138.98|136.58|138.64|136.24|0
1651649150000|2022-05-04 07:25:50|138.92|136.52|138.98|136.58|138.98|136.58|138.92|136.52|0
1651649160000|2022-05-04 07:26:00|138.87|136.47|138.64|136.24|138.87|136.47|138.64|136.24|0
1651649170000|2022-05-04 07:26:10|138.53|136.13|139.09|136.69|139.09|136.69|138.53|136.13|0
1651649180000|2022-05-04 07:26:20|139.14|136.74|138.87|136.47|139.14|136.74|138.87|136.47|0
1651649190000|2022-05-04 07:26:30|138.75|136.35|138.87|136.47|138.87|136.47|138.75|136.35|0
1651649200000|2022-05-04 07:26:40|138.75|136.35|138.53|136.13|138.75|136.35|138.53|136.13|0
1651649210000|2022-05-04 07:26:50|138.64|136.24|138.69|136.29|138.75|136.35|138.64|136.24|0
1651649220000|2022-05-04 07:27:00|138.75|136.35|138.87|136.47|138.87|136.47|138.64|136.24|0
1651649230000|2022-05-04 07:27:10|138.81|136.41|138.64|136.24|138.86|136.46|138.64|136.24|0
1651649240000|2022-05-04 07:27:20|138.31|135.91|138.42|136.02|138.42|136.02|138.31|135.91|0
1651649250000|2022-05-04 07:27:30|138.31|135.91|138.31|135.91|138.42|136.02|138.31|135.91|0
1651649260000|2022-05-04 07:27:40|138.36|135.96|138.47|136.07|138.47|136.07|138.36|135.96|0
1651649270000|2022-05-04 07:27:50|138.42|136.02|138.75|136.35|138.75|136.35|138.42|136.02|0
1651649280000|2022-05-04 07:28:00|138.64|136.24|138.86|136.46|138.86|136.46|138.64|136.24|0
1651649290000|2022-05-04 07:28:10|138.81|136.41|138.98|136.58|138.98|136.58|138.81|136.41|0
1651649300000|2022-05-04 07:28:20|139.03|136.63|139.31|136.91|139.31|136.91|139.03|136.63|0
1651649310000|2022-05-04 07:28:30|139.14|136.74|139.2|136.8|139.2|136.8|139.14|136.74|0
1651649320000|2022-05-04 07:28:40|139.14|136.74|139.25|136.85|139.31|136.91|139.14|136.74|0
1651649330000|2022-05-04 07:28:50|139.31|136.91|139.48|137.08|139.48|137.08|139.31|136.91|0
1651649340000|2022-05-04 07:29:00|139.54|137.14|139.99|137.59|139.99|137.59|139.54|137.14|0
1651649350000|2022-05-04 07:29:10|140.04|137.64|140.21|137.81|140.21|137.81|140.04|137.64|0
1651649360000|2022-05-04 07:29:20|140.32|137.92|140.32|137.92|140.44|138.04|140.32|137.92|0
1651649370000|2022-05-04 07:29:30|140.21|137.81|140.21|137.81|140.27|137.87|140.21|137.81|0
1651649380000|2022-05-04 07:29:40|140.27|137.87|140.21|137.81|140.27|137.87|140.21|137.81|0
1651649390000|2022-05-04 07:29:50|140.38|137.98|140.44|138.04|140.49|138.09|140.38|137.98|0
1651649400000|2022-05-04 07:30:00|140.27|137.87|140.21|137.81|140.27|137.87|140.1|137.7|0
1651649410000|2022-05-04 07:30:10|140.1|137.7|139.99|137.59|140.1|137.7|139.87|137.47|0
1651649420000|2022-05-04 07:30:20|140.1|137.7|140.15|137.75|140.15|137.75|140.04|137.64|0
1651649430000|2022-05-04 07:30:30|140.21|137.81|140.26|137.86|140.26|137.86|140.21|137.81|0
1651649440000|2022-05-04 07:30:40|140.21|137.81|140.32|137.92|140.44|138.04|140.21|137.81|0
1651649450000|2022-05-04 07:30:50|140.44|138.04|140.44|138.04|140.55|138.15|140.44|138.04|0
1651649460000|2022-05-04 07:31:00|140.21|137.81|140.38|137.98|140.38|137.98|140.21|137.81|0
1651649470000|2022-05-04 07:31:10|140.44|138.04|140.6|138.2|140.6|138.2|140.44|138.04|0
1651649480000|2022-05-04 07:31:20|140.44|138.04|140.44|138.04|140.44|138.04|140.44|138.04|0
1651649490000|2022-05-04 07:31:30|140.49|138.09|140.38|137.98|140.49|138.09|140.32|137.92|0
1651649500000|2022-05-04 07:31:40|140.32|137.92|140.44|138.04|140.44|138.04|140.32|137.92|0
1651649510000|2022-05-04 07:31:50|140.32|137.92|140.32|137.92|140.32|137.92|140.32|137.92|0
1651649520000|2022-05-04 07:32:00|140.21|137.81|140.32|137.92|140.32|137.92|140.21|137.81|0
1651649530000|2022-05-04 07:32:10|140.38|137.98|140.43|138.03|140.66|138.26|140.38|137.98|0
1651649540000|2022-05-04 07:32:20|140.49|138.09|140.32|137.92|140.49|138.09|140.32|137.92|0
1651649550000|2022-05-04 07:32:30|140.26|137.86|140.15|137.75|140.26|137.86|140.15|137.75|0
1651649560000|2022-05-04 07:32:40|140.1|137.7|139.87|137.47|140.1|137.7|139.87|137.47|0
1651649570000|2022-05-04 07:32:50|139.65|137.25|139.87|137.47|139.87|137.47|139.65|137.25|0
1651649580000|2022-05-04 07:33:00|139.76|137.36|139.53|137.13|139.76|137.36|139.53|137.13|0
1651649590000|2022-05-04 07:33:10|139.65|137.25|139.53|137.13|139.65|137.25|139.53|137.13|0
1651649600000|2022-05-04 07:33:20|139.65|137.25|139.81|137.41|139.81|137.41|139.65|137.25|0
1651649610000|2022-05-04 07:33:30|139.65|137.25|139.65|137.25|139.76|137.36|139.65|137.25|0
1651649620000|2022-05-04 07:33:40|139.76|137.36|139.98|137.58|139.98|137.58|139.76|137.36|0
1651649630000|2022-05-04 07:33:50|140.04|137.64|140.1|137.7|140.1|137.7|140.04|137.64|0
1651649640000|2022-05-04 07:34:00|140.26|137.86|140.32|137.92|140.32|137.92|140.26|137.86|0
1651649650000|2022-05-04 07:34:10|140.1|137.7|139.98|137.58|140.1|137.7|139.87|137.47|0
1651649660000|2022-05-04 07:34:20|139.87|137.47|140.26|137.86|140.26|137.86|139.87|137.47|0
1651649670000|2022-05-04 07:34:30|140.32|137.92|140.21|137.81|140.32|137.92|140.21|137.81|0
1651649680000|2022-05-04 07:34:40|140.15|137.75|140.09|137.69|140.15|137.75|140.09|137.69|0
1651649690000|2022-05-04 07:34:50|140.21|137.81|139.81|137.41|140.21|137.81|139.7|137.3|0
1651649700000|2022-05-04 07:35:00|139.87|137.47|139.64|137.24|139.87|137.47|139.64|137.24|0
1651649710000|2022-05-04 07:35:10|139.59|137.19|139.59|137.19|139.64|137.24|139.53|137.13|0
1651649720000|2022-05-04 07:35:20|139.53|137.13|139.53|137.13|139.53|137.13|139.53|137.13|0
1651649730000|2022-05-04 07:35:30|139.42|137.02|139.42|137.02|139.42|137.02|139.36|136.96|0
1651649740000|2022-05-04 07:35:40|139.19|136.79|139.08|136.68|139.25|136.85|139.08|136.68|0
1651649750000|2022-05-04 07:35:50|139.14|136.74|139.19|136.79|139.19|136.79|139.14|136.74|0
1651649760000|2022-05-04 07:36:00|139.31|136.91|139.53|137.13|139.53|137.13|139.31|136.91|0
1651649780000|2022-05-04 07:36:20|139.31|136.91|139.31|136.91|139.31|136.91|139.25|136.85|0
1651649790000|2022-05-04 07:36:30|139.36|136.96|139.64|137.24|139.64|137.24|139.36|136.96|0
1651649800000|2022-05-04 07:36:40|139.7|137.3|139.64|137.24|139.7|137.3|139.64|137.24|0
1651649810000|2022-05-04 07:36:50|139.53|137.13|139.64|137.24|139.64|137.24|139.53|137.13|0
1651649820000|2022-05-04 07:37:00|139.87|137.47|139.87|137.47|139.98|137.58|139.87|137.47|0
1651649830000|2022-05-04 07:37:10|140.03|137.63|140.32|137.92|140.32|137.92|140.03|137.63|0
1651649840000|2022-05-04 07:37:20|140.54|138.14|140.43|138.03|140.54|138.14|140.32|137.92|0
1651649850000|2022-05-04 07:37:30|140.32|137.92|140.32|137.92|140.43|138.03|140.32|137.92|0
1651649860000|2022-05-04 07:37:40|140.37|137.97|140.2|137.8|140.37|137.97|140.2|137.8|0
1651649870000|2022-05-04 07:37:50|140.26|137.86|140.32|137.92|140.32|137.92|140.26|137.86|0
1651649880000|2022-05-04 07:38:00|140.43|138.03|139.98|137.58|140.43|138.03|139.98|137.58|0
1651649890000|2022-05-04 07:38:10|139.92|137.52|139.87|137.47|140.03|137.63|139.87|137.47|0
1651649900000|2022-05-04 07:38:20|139.98|137.58|139.98|137.58|140.09|137.69|139.98|137.58|0
1651649910000|2022-05-04 07:38:30|139.75|137.35|139.98|137.58|139.98|137.58|139.75|137.35|0
1651649920000|2022-05-04 07:38:40|139.92|137.52|140.09|137.69|140.09|137.69|139.92|137.52|0
1651649930000|2022-05-04 07:38:50|139.98|137.58|139.53|137.13|139.98|137.58|139.53|137.13|0
1651649940000|2022-05-04 07:39:00|139.58|137.18|139.64|137.24|139.81|137.41|139.58|137.18|0
1651649950000|2022-05-04 07:39:10|139.53|137.13|139.64|137.24|139.64|137.24|139.53|137.13|0
1651649960000|2022-05-04 07:39:20|139.75|137.35|139.75|137.35|139.75|137.35|139.69|137.29|0
1651649970000|2022-05-04 07:39:30|139.98|137.58|139.87|137.47|139.98|137.58|139.87|137.47|0
1651649980000|2022-05-04 07:39:40|140.03|137.63|140.09|137.69|140.2|137.8|140.03|137.63|0
1651649990000|2022-05-04 07:39:50|140.03|137.63|140.2|137.8|140.2|137.8|140.03|137.63|0
1651650000000|2022-05-04 07:40:00|140.09|137.69|140.14|137.74|140.14|137.74|140.09|137.69|0
1651650010000|2022-05-04 07:40:10|140.2|137.8|139.98|137.58|140.2|137.8|139.98|137.58|0
1651650020000|2022-05-04 07:40:20|140.09|137.69|140.09|137.69|140.2|137.8|140.09|137.69|0
1651650030000|2022-05-04 07:40:30|140.2|137.8|139.81|137.41|140.2|137.8|139.81|137.41|0
1651650040000|2022-05-04 07:40:40|139.86|137.46|139.75|137.35|139.86|137.46|139.75|137.35|0
1651650050000|2022-05-04 07:40:50|139.69|137.29|139.86|137.46|139.86|137.46|139.64|137.24|0
1651650060000|2022-05-04 07:41:00|139.92|137.52|139.98|137.58|140.09|137.69|139.92|137.52|0
1651650070000|2022-05-04 07:41:10|139.86|137.46|139.81|137.41|139.86|137.46|139.75|137.35|0
1651650080000|2022-05-04 07:41:20|139.86|137.46|139.92|137.52|139.98|137.58|139.86|137.46|0
1651650090000|2022-05-04 07:41:30|139.98|137.58|139.86|137.46|140.03|137.63|139.86|137.46|0
1651650100000|2022-05-04 07:41:40|139.75|137.35|139.81|137.41|139.81|137.41|139.75|137.35|0
1651650110000|2022-05-04 07:41:50|139.75|137.35|139.98|137.58|139.98|137.58|139.64|137.24|0
1651650120000|2022-05-04 07:42:00|140.09|137.69|140.09|137.69|140.09|137.69|140.09|137.69|0
1651650130000|2022-05-04 07:42:10|140.14|137.74|140.14|137.74|140.2|137.8|140.09|137.69|0
1651650140000|2022-05-04 07:42:20|140.09|137.69|140.2|137.8|140.2|137.8|140.09|137.69|0
1651650150000|2022-05-04 07:42:30|139.98|137.58|140.2|137.8|140.2|137.8|139.92|137.52|0
1651650160000|2022-05-04 07:42:40|140.09|137.69|140.14|137.74|140.2|137.8|140.09|137.69|0
1651650170000|2022-05-04 07:42:50|139.98|137.58|139.86|137.46|139.98|137.58|139.86|137.46|0
1651650180000|2022-05-04 07:43:00|139.75|137.35|139.64|137.24|139.75|137.35|139.64|137.24|0
1651650190000|2022-05-04 07:43:10|139.58|137.18|139.86|137.46|139.86|137.46|139.58|137.18|0
1651650200000|2022-05-04 07:43:20|139.92|137.52|139.97|137.57|139.97|137.57|139.86|137.46|0
1651650210000|2022-05-04 07:43:30|140.14|137.74|140.09|137.69|140.14|137.74|140.09|137.69|0
1651650220000|2022-05-04 07:43:40|139.97|137.57|139.97|137.57|140.09|137.69|139.97|137.57|0
1651650230000|2022-05-04 07:43:50|139.64|137.24|139.97|137.57|139.97|137.57|139.64|137.24|0
1651650240000|2022-05-04 07:44:00|139.86|137.46|140.2|137.8|140.2|137.8|139.86|137.46|0
1651650260000|2022-05-04 07:44:20|140.37|137.97|140.54|138.14|140.54|138.14|140.37|137.97|0
1651650270000|2022-05-04 07:44:30|140.65|138.25|140.65|138.25|140.65|138.25|140.54|138.14|0
1651650290000|2022-05-04 07:44:50|140.7|138.3|140.65|138.25|140.76|138.36|140.65|138.25|0
1651650300000|2022-05-04 07:45:00|140.7|138.3|140.76|138.36|140.76|138.36|140.7|138.3|0
1651650310000|2022-05-04 07:45:10|140.99|138.59|141.1|138.7|141.1|138.7|140.93|138.53|0
1651650320000|2022-05-04 07:45:20|141.22|138.82|141.22|138.82|141.22|138.82|141.22|138.82|0
1651650330000|2022-05-04 07:45:30|141.1|138.7|141.22|138.82|141.22|138.82|141.1|138.7|0
1651650340000|2022-05-04 07:45:40|141.1|138.7|140.88|138.48|141.1|138.7|140.88|138.48|0
1651650350000|2022-05-04 07:45:50|141.04|138.64|141.04|138.64|141.1|138.7|141.04|138.64|0
1651650360000|2022-05-04 07:46:00|141.1|138.7|141.21|138.81|141.21|138.81|141.1|138.7|0
1651650370000|2022-05-04 07:46:10|141.16|138.76|141.1|138.7|141.44|139.04|141.1|138.7|0
1651650380000|2022-05-04 07:46:20|141.21|138.81|141.1|138.7|141.21|138.81|141.1|138.7|0
1651650390000|2022-05-04 07:46:30|141.16|138.76|140.99|138.59|141.16|138.76|140.99|138.59|0
1651650400000|2022-05-04 07:46:40|141.1|138.7|141.16|138.76|141.16|138.76|141.1|138.7|0
1651650410000|2022-05-04 07:46:50|141.21|138.81|141.55|139.15|141.55|139.15|141.21|138.81|0
1651650420000|2022-05-04 07:47:00|141.44|139.04|141.49|139.09|141.49|139.09|141.44|139.04|0
1651650430000|2022-05-04 07:47:10|141.67|139.27|141.67|139.27|141.67|139.27|141.67|139.27|0
1651650440000|2022-05-04 07:47:20|141.72|139.32|141.61|139.21|141.72|139.32|141.61|139.21|0
1651650450000|2022-05-04 07:47:30|141.72|139.32|141.78|139.38|141.78|139.38|141.67|139.27|0
1651650460000|2022-05-04 07:47:40|141.67|139.27|141.72|139.32|141.72|139.32|141.61|139.21|0
1651650470000|2022-05-04 07:47:50|141.78|139.38|141.78|139.38|141.78|139.38|141.78|139.38|0
1651650480000|2022-05-04 07:48:00|141.83|139.43|141.67|139.27|141.83|139.43|141.67|139.27|0
1651650490000|2022-05-04 07:48:10|141.55|139.15|141.44|139.04|141.55|139.15|141.44|139.04|0
1651650500000|2022-05-04 07:48:20|141.49|139.09|141.67|139.27|141.67|139.27|141.49|139.09|0
1651650510000|2022-05-04 07:48:30|141.72|139.32|141.67|139.27|141.72|139.32|141.67|139.27|0
1651650520000|2022-05-04 07:48:40|141.55|139.15|141.55|139.15|141.55|139.15|141.55|139.15|0
1651650530000|2022-05-04 07:48:50|141.44|139.04|141.49|139.09|141.49|139.09|141.44|139.04|0
1651650540000|2022-05-04 07:49:00|141.33|138.93|141.67|139.27|141.67|139.27|141.33|138.93|0
1651650550000|2022-05-04 07:49:10|141.83|139.43|141.83|139.43|141.89|139.49|141.83|139.43|0
1651650560000|2022-05-04 07:49:20|141.72|139.32|141.89|139.49|141.89|139.49|141.72|139.32|0
1651650570000|2022-05-04 07:49:30|141.78|139.38|141.89|139.49|141.89|139.49|141.78|139.38|0
1651650580000|2022-05-04 07:49:40|142.01|139.61|141.89|139.49|142.01|139.61|141.78|139.38|0
1651650590000|2022-05-04 07:49:50|141.83|139.43|141.67|139.27|141.83|139.43|141.67|139.27|0
1651650600000|2022-05-04 07:50:00|142.01|139.61|142.12|139.72|142.12|139.72|142.01|139.61|0
1651650610000|2022-05-04 07:50:10|142.01|139.61|142.01|139.61|142.01|139.61|142.01|139.61|0
1651650620000|2022-05-04 07:50:20|141.89|139.49|142.01|139.61|142.01|139.61|141.89|139.49|0
1651650630000|2022-05-04 07:50:30|142.06|139.66|142.29|139.89|142.29|139.89|142.06|139.66|0
1651650640000|2022-05-04 07:50:40|142.12|139.72|142.23|139.83|142.23|139.83|142.12|139.72|0
1651650650000|2022-05-04 07:50:50|142.46|140.06|142.46|140.06|142.46|140.06|142.35|139.95|0
1651650660000|2022-05-04 07:51:00|142.4|140|142.35|139.95|142.46|140.06|142.35|139.95|0
1651650680000|2022-05-04 07:51:20|142.46|140.06|142.46|140.06|142.46|140.06|142.35|139.95|0
1651650690000|2022-05-04 07:51:30|142.57|140.17|142.46|140.06|142.57|140.17|142.46|140.06|0
1651650700000|2022-05-04 07:51:40|142.51|140.11|142.57|140.17|142.57|140.17|142.51|140.11|0
1651650710000|2022-05-04 07:51:50|142.69|140.29|142.69|140.29|142.69|140.29|142.69|140.29|0
1651650720000|2022-05-04 07:52:00|142.8|140.4|143.03|140.63|143.14|140.74|142.8|140.4|0
1651650730000|2022-05-04 07:52:10|142.91|140.51|142.8|140.4|142.91|140.51|142.8|140.4|0
1651650740000|2022-05-04 07:52:20|142.91|140.51|142.91|140.51|143.03|140.63|142.91|140.51|0
1651650750000|2022-05-04 07:52:30|142.8|140.4|142.8|140.4|142.91|140.51|142.8|140.4|0
1651650760000|2022-05-04 07:52:40|142.57|140.17|142.51|140.11|142.57|140.17|142.51|140.11|0
1651650770000|2022-05-04 07:52:50|142.46|140.06|142.46|140.06|142.46|140.06|142.34|139.94|0
1651650780000|2022-05-04 07:53:00|142.34|139.94|142.57|140.17|142.57|140.17|142.34|139.94|0
1651650790000|2022-05-04 07:53:10|142.46|140.06|142.51|140.11|142.51|140.11|142.46|140.06|0
1651650800000|2022-05-04 07:53:20|142.69|140.29|142.57|140.17|142.69|140.29|142.57|140.17|0
1651650810000|2022-05-04 07:53:30|142.69|140.29|142.57|140.17|142.69|140.29|142.57|140.17|0
1651650820000|2022-05-04 07:53:40|142.46|140.06|142.4|140|142.46|140.06|142.4|140|0
1651650830000|2022-05-04 07:53:50|142.46|140.06|142.51|140.11|142.51|140.11|142.4|140|0
1651650840000|2022-05-04 07:54:00|142.57|140.17|142.57|140.17|142.57|140.17|142.57|140.17|0
1651650850000|2022-05-04 07:54:10|142.63|140.23|142.85|140.45|142.85|140.45|142.63|140.23|0
1651650860000|2022-05-04 07:54:20|142.8|140.4|143.03|140.63|143.03|140.63|142.8|140.4|0
1651650870000|2022-05-04 07:54:30|143.2|140.8|143.08|140.68|143.2|140.8|143.08|140.68|0
1651650880000|2022-05-04 07:54:40|143.14|140.74|143.03|140.63|143.14|140.74|143.03|140.63|0
1651650890000|2022-05-04 07:54:50|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1651650900000|2022-05-04 07:55:00|143.37|140.97|143.14|140.74|143.37|140.97|143.14|140.74|0
1651650910000|2022-05-04 07:55:10|143.2|140.8|143.25|140.85|143.37|140.97|143.2|140.8|0
1651650920000|2022-05-04 07:55:20|143.48|141.08|143.37|140.97|143.48|141.08|143.37|140.97|0
1651650930000|2022-05-04 07:55:30|143.25|140.85|143.08|140.68|143.25|140.85|143.08|140.68|0
1651650940000|2022-05-04 07:55:40|143.14|140.74|143.08|140.68|143.14|140.74|143.03|140.63|0
1651650950000|2022-05-04 07:55:50|143.48|141.08|143.31|140.91|143.48|141.08|143.25|140.85|0
1651650960000|2022-05-04 07:56:00|143.37|140.97|143.42|141.02|143.42|141.02|143.31|140.91|0
1651650970000|2022-05-04 07:56:10|143.25|140.85|143.14|140.74|143.25|140.85|143.14|140.74|0
1651650980000|2022-05-04 07:56:20|143.37|140.97|143.31|140.91|143.37|140.97|143.31|140.91|0
1651650990000|2022-05-04 07:56:30|143.37|140.97|143.37|140.97|143.37|140.97|143.31|140.91|0
1651651000000|2022-05-04 07:56:40|143.31|140.91|143.31|140.91|143.37|140.97|143.31|140.91|0
1651651010000|2022-05-04 07:56:50|143.37|140.97|143.48|141.08|143.48|141.08|143.37|140.97|0
1651651020000|2022-05-04 07:57:00|143.42|141.02|143.37|140.97|143.42|141.02|143.37|140.97|0
1651651030000|2022-05-04 07:57:10|143.14|140.74|143.25|140.85|143.25|140.85|143.14|140.74|0
1651651040000|2022-05-04 07:57:20|143.14|140.74|143.02|140.62|143.14|140.74|143.02|140.62|0
1651651050000|2022-05-04 07:57:30|143.14|140.74|143.08|140.68|143.19|140.79|143.08|140.68|0
1651651060000|2022-05-04 07:57:40|143.25|140.85|143.25|140.85|143.25|140.85|143.25|140.85|0
1651651080000|2022-05-04 07:58:00|143.14|140.74|142.91|140.51|143.14|140.74|142.91|140.51|0
1651651090000|2022-05-04 07:58:10|142.85|140.45|142.91|140.51|142.91|140.51|142.8|140.4|0
1651651100000|2022-05-04 07:58:20|142.96|140.56|142.8|140.4|142.96|140.56|142.8|140.4|0
1651651110000|2022-05-04 07:58:30|142.85|140.45|142.91|140.51|142.91|140.51|142.85|140.45|0
1651651120000|2022-05-04 07:58:40|142.85|140.45|142.8|140.4|142.85|140.45|142.8|140.4|0
1651651130000|2022-05-04 07:58:50|142.85|140.45|143.25|140.85|143.25|140.85|142.85|140.45|0
1651651140000|2022-05-04 07:59:00|143.14|140.74|143.25|140.85|143.25|140.85|143.14|140.74|0
1651651150000|2022-05-04 07:59:10|143.19|140.79|143.25|140.85|143.25|140.85|143.19|140.79|0
1651651160000|2022-05-04 07:59:20|143.37|140.97|143.31|140.91|143.37|140.97|143.31|140.91|0
1651651170000|2022-05-04 07:59:30|143.14|140.74|142.96|140.56|143.14|140.74|142.96|140.56|0
1651651180000|2022-05-04 07:59:40|143.02|140.62|142.91|140.51|143.02|140.62|142.91|140.51|0
1651651190000|2022-05-04 07:59:50|143.02|140.62|142.96|140.56|143.02|140.62|142.91|140.51|0
1651651200000|2022-05-04 08:00:00|143.14|140.74|143.14|140.74|143.14|140.74|143.14|140.74|0
1651651210000|2022-05-04 08:00:10|143.08|140.68|143.02|140.62|143.08|140.68|143.02|140.62|0
1651651220000|2022-05-04 08:00:20|143.19|140.79|143.02|140.62|143.19|140.79|143.02|140.62|0
1651651230000|2022-05-04 08:00:30|143.08|140.68|143.25|140.85|143.25|140.85|143.08|140.68|0
1651651240000|2022-05-04 08:00:40|143.19|140.79|143.19|140.79|143.19|140.79|143.14|140.74|0
1651651250000|2022-05-04 08:00:50|143.36|140.96|143.48|141.08|143.48|141.08|143.36|140.96|0
1651651260000|2022-05-04 08:01:00|143.71|141.31|143.94|141.54|143.94|141.54|143.71|141.31|0
1651651270000|2022-05-04 08:01:10|143.71|141.31|143.82|141.42|143.82|141.42|143.71|141.31|0
1651651280000|2022-05-04 08:01:20|143.94|141.54|143.94|141.54|143.94|141.54|143.94|141.54|0
1651651290000|2022-05-04 08:01:30|143.82|141.42|143.82|141.42|143.94|141.54|143.82|141.42|0
1651651300000|2022-05-04 08:01:40|143.94|141.54|144.05|141.65|144.05|141.65|143.94|141.54|0
1651651310000|2022-05-04 08:01:50|144.11|141.71|144.05|141.65|144.11|141.71|144.05|141.65|0
1651651320000|2022-05-04 08:02:00|143.94|141.54|144.11|141.71|144.17|141.77|143.94|141.54|0
1651651330000|2022-05-04 08:02:10|143.94|141.54|143.82|141.42|143.94|141.54|143.76|141.36|0
1651651340000|2022-05-04 08:02:20|143.88|141.48|143.94|141.54|143.94|141.54|143.88|141.48|0
1651651350000|2022-05-04 08:02:30|143.88|141.48|143.71|141.31|143.88|141.48|143.59|141.19|0
1651651360000|2022-05-04 08:02:40|143.65|141.25|143.42|141.02|143.65|141.25|143.36|140.96|0
1651651370000|2022-05-04 08:02:50|143.36|140.96|143.53|141.13|143.53|141.13|143.36|140.96|0
1651651380000|2022-05-04 08:03:00|143.36|140.96|143.71|141.31|143.71|141.31|143.36|140.96|0
1651651390000|2022-05-04 08:03:10|143.82|141.42|143.76|141.36|143.82|141.42|143.76|141.36|0
1651651400000|2022-05-04 08:03:20|143.82|141.42|143.59|141.19|143.82|141.42|143.59|141.19|0
1651651410000|2022-05-04 08:03:30|143.65|141.25|143.59|141.19|143.65|141.25|143.59|141.19|0
1651651440000|2022-05-04 08:04:00|143.7|141.3|143.59|141.19|143.7|141.3|143.59|141.19|0
1651651450000|2022-05-04 08:04:10|143.42|141.02|143.48|141.08|143.48|141.08|143.36|140.96|0
1651651460000|2022-05-04 08:04:20|143.59|141.19|143.59|141.19|143.59|141.19|143.59|141.19|0
1651651470000|2022-05-04 08:04:30|143.48|141.08|143.48|141.08|143.48|141.08|143.48|141.08|0
1651651480000|2022-05-04 08:04:40|143.36|140.96|143.25|140.85|143.36|140.96|143.25|140.85|0
1651651490000|2022-05-04 08:04:50|143.13|140.73|143.13|140.73|143.13|140.73|143.13|140.73|0
1651651500000|2022-05-04 08:05:00|143.07|140.67|143.13|140.73|143.13|140.73|143.07|140.67|0
1651651510000|2022-05-04 08:05:10|143.07|140.67|142.79|140.39|143.07|140.67|142.68|140.28|0
1651651520000|2022-05-04 08:05:20|142.96|140.56|142.79|140.39|142.96|140.56|142.79|140.39|0
1651651530000|2022-05-04 08:05:30|142.73|140.33|142.68|140.28|142.79|140.39|142.68|140.28|0
1651651550000|2022-05-04 08:05:50|142.84|140.44|142.9|140.5|142.9|140.5|142.84|140.44|0
1651651560000|2022-05-04 08:06:00|143.07|140.67|143.36|140.96|143.36|140.96|143.07|140.67|0
1651651570000|2022-05-04 08:06:10|143.47|141.07|143.41|141.01|143.47|141.07|143.41|141.01|0
1651651580000|2022-05-04 08:06:20|143.36|140.96|143.47|141.07|143.47|141.07|143.36|140.96|0
1651651590000|2022-05-04 08:06:30|143.41|141.01|143.36|140.96|143.47|141.07|143.36|140.96|0
1651651600000|2022-05-04 08:06:40|143.25|140.85|143.13|140.73|143.3|140.9|143.13|140.73|0
1651651610000|2022-05-04 08:06:50|143.36|140.96|143.36|140.96|143.36|140.96|143.25|140.85|0
1651651620000|2022-05-04 08:07:00|143.24|140.84|143.24|140.84|143.24|140.84|143.24|140.84|0
1651651630000|2022-05-04 08:07:10|143.13|140.73|142.9|140.5|143.13|140.73|142.9|140.5|0
1651651640000|2022-05-04 08:07:20|143.13|140.73|143.24|140.84|143.24|140.84|143.02|140.62|0
1651651650000|2022-05-04 08:07:30|143.36|140.96|143.36|140.96|143.36|140.96|143.36|140.96|0
1651651660000|2022-05-04 08:07:40|143.24|140.84|143.24|140.84|143.3|140.9|143.24|140.84|0
1651651670000|2022-05-04 08:07:50|143.18|140.78|143.18|140.78|143.18|140.78|143.18|140.78|0
1651651680000|2022-05-04 08:08:00|143.13|140.73|143.02|140.62|143.13|140.73|143.02|140.62|0
1651651690000|2022-05-04 08:08:10|143.13|140.73|143.24|140.84|143.24|140.84|143.13|140.73|0
1651651700000|2022-05-04 08:08:20|143.13|140.73|143.13|140.73|143.13|140.73|143.02|140.62|0
1651651710000|2022-05-04 08:08:30|143.3|140.9|143.41|141.01|143.41|141.01|143.3|140.9|0
1651651720000|2022-05-04 08:08:40|143.47|141.07|143.82|141.42|143.82|141.42|143.47|141.07|0
1651651730000|2022-05-04 08:08:50|143.7|141.3|143.64|141.24|143.82|141.42|143.64|141.24|0
1651651740000|2022-05-04 08:09:00|143.59|141.19|144.04|141.64|144.04|141.64|143.59|141.19|0
1651651750000|2022-05-04 08:09:10|144.1|141.7|143.93|141.53|144.1|141.7|143.93|141.53|0
1651651760000|2022-05-04 08:09:20|144.04|141.64|144.62|142.22|144.62|142.22|144.04|141.64|0
1651651770000|2022-05-04 08:09:30|144.5|142.1|144.56|142.16|144.56|142.16|144.44|142.04|0
1651651780000|2022-05-04 08:09:40|144.62|142.22|144.62|142.22|144.62|142.22|144.62|142.22|0
1651651790000|2022-05-04 08:09:50|144.67|142.27|144.62|142.22|144.73|142.33|144.62|142.22|0
1651651800000|2022-05-04 08:10:00|144.5|142.1|144.5|142.1|144.56|142.16|144.5|142.1|0
1651651810000|2022-05-04 08:10:10|144.39|141.99|144.33|141.93|144.39|141.99|144.27|141.87|0
1651651820000|2022-05-04 08:10:20|144.27|141.87|144.5|142.1|144.5|142.1|144.27|141.87|0
1651651830000|2022-05-04 08:10:30|144.62|142.22|144.62|142.22|144.62|142.22|144.62|142.22|0
1651651840000|2022-05-04 08:10:40|144.5|142.1|144.62|142.22|144.62|142.22|144.5|142.1|0
1651651850000|2022-05-04 08:10:50|144.67|142.27|145.02|142.62|145.08|142.68|144.67|142.27|0
1651651860000|2022-05-04 08:11:00|144.96|142.56|145.08|142.68|145.08|142.68|144.85|142.45|0
1651651870000|2022-05-04 08:11:10|144.96|142.56|144.85|142.45|144.96|142.56|144.79|142.39|0
1651651880000|2022-05-04 08:11:20|144.73|142.33|144.73|142.33|144.73|142.33|144.62|142.22|0
1651651890000|2022-05-04 08:11:30|144.79|142.39|144.56|142.16|144.79|142.39|144.56|142.16|0
1651651900000|2022-05-04 08:11:40|144.39|141.99|144.27|141.87|144.39|141.99|144.27|141.87|0
1651651910000|2022-05-04 08:11:50|144.04|141.64|144.04|141.64|144.04|141.64|143.93|141.53|0
1651651920000|2022-05-04 08:12:00|144.16|141.76|144.04|141.64|144.16|141.76|143.93|141.53|0
1651651930000|2022-05-04 08:12:10|144.16|141.76|144.27|141.87|144.27|141.87|144.16|141.76|0
1651651940000|2022-05-04 08:12:20|144.21|141.81|144.04|141.64|144.21|141.81|144.04|141.64|0
1651651950000|2022-05-04 08:12:30|143.98|141.58|144.04|141.64|144.04|141.64|143.98|141.58|0
1651651960000|2022-05-04 08:12:40|143.98|141.58|144.16|141.76|144.27|141.87|143.98|141.58|0
1651651970000|2022-05-04 08:12:50|144.27|141.87|144.27|141.87|144.27|141.87|144.27|141.87|0
1651651980000|2022-05-04 08:13:00|144.33|141.93|144.5|142.1|144.56|142.16|144.33|141.93|0
1651651990000|2022-05-04 08:13:10|144.39|141.99|144.62|142.22|144.62|142.22|144.39|141.99|0
1651652000000|2022-05-04 08:13:20|144.5|142.1|144.84|142.44|144.84|142.44|144.5|142.1|0
1651652010000|2022-05-04 08:13:30|144.78|142.38|144.96|142.56|144.96|142.56|144.78|142.38|0
1651652020000|2022-05-04 08:13:40|144.84|142.44|144.84|142.44|144.84|142.44|144.84|142.44|0
1651652030000|2022-05-04 08:13:50|144.73|142.33|144.61|142.21|144.73|142.33|144.61|142.21|0
1651652040000|2022-05-04 08:14:00|144.55|142.15|144.38|141.98|144.55|142.15|144.38|141.98|0
1651652050000|2022-05-04 08:14:10|144.27|141.87|144.38|141.98|144.38|141.98|144.27|141.87|0
1651652060000|2022-05-04 08:14:20|144.32|141.92|144.44|142.04|144.44|142.04|144.32|141.92|0
1651652070000|2022-05-04 08:14:30|144.5|142.1|144.55|142.15|144.55|142.15|144.44|142.04|0
1651652080000|2022-05-04 08:14:40|144.5|142.1|144.5|142.1|144.61|142.21|144.5|142.1|0
1651652090000|2022-05-04 08:14:50|144.38|141.98|144.38|141.98|144.38|141.98|144.27|141.87|0
1651652100000|2022-05-04 08:15:00|144.32|141.92|144.44|142.04|144.44|142.04|144.32|141.92|0
1651652110000|2022-05-04 08:15:10|144.38|141.98|144.5|142.1|144.5|142.1|144.38|141.98|0
1651652120000|2022-05-04 08:15:20|144.32|141.92|144.27|141.87|144.32|141.92|144.27|141.87|0
1651652130000|2022-05-04 08:15:30|144.04|141.64|143.98|141.58|144.04|141.64|143.98|141.58|0
1651652140000|2022-05-04 08:15:40|144.04|141.64|144.15|141.75|144.15|141.75|144.04|141.64|0
1651652150000|2022-05-04 08:15:50|144.27|141.87|144.21|141.81|144.27|141.87|144.15|141.75|0
1651652160000|2022-05-04 08:16:00|144.27|141.87|144.09|141.69|144.27|141.87|144.04|141.64|0
1651652170000|2022-05-04 08:16:10|144.15|141.75|144.21|141.81|144.21|141.81|144.15|141.75|0
1651652180000|2022-05-04 08:16:20|144.15|141.75|144.15|141.75|144.15|141.75|144.15|141.75|0
1651652190000|2022-05-04 08:16:30|144.04|141.64|144.04|141.64|144.15|141.75|144.04|141.64|0
1651652200000|2022-05-04 08:16:40|144.09|141.69|144.15|141.75|144.15|141.75|144.04|141.64|0
1651652210000|2022-05-04 08:16:50|144.04|141.64|144.04|141.64|144.04|141.64|144.04|141.64|0
1651652220000|2022-05-04 08:17:00|144.15|141.75|144.04|141.64|144.15|141.75|144.04|141.64|0
1651652230000|2022-05-04 08:17:10|144.09|141.69|144.27|141.87|144.27|141.87|144.04|141.64|0
1651652240000|2022-05-04 08:17:20|144.15|141.75|144.15|141.75|144.15|141.75|144.15|141.75|0
1651652250000|2022-05-04 08:17:30|144.21|141.81|144.15|141.75|144.21|141.81|144.15|141.75|0
1651652270000|2022-05-04 08:17:50|144.04|141.64|144.04|141.64|144.04|141.64|144.04|141.64|0
1651652280000|2022-05-04 08:18:00|143.98|141.58|144.04|141.64|144.04|141.64|143.92|141.52|0
1651652300000|2022-05-04 08:18:20|144.09|141.69|143.81|141.41|144.09|141.69|143.81|141.41|0
1651652310000|2022-05-04 08:18:30|143.69|141.29|143.35|140.95|143.69|141.29|143.35|140.95|0
1651652320000|2022-05-04 08:18:40|143.46|141.06|143.46|141.06|143.58|141.18|143.46|141.06|0
1651652330000|2022-05-04 08:18:50|143.58|141.18|143.52|141.12|143.58|141.18|143.46|141.06|0
1651652340000|2022-05-04 08:19:00|143.46|141.06|143.35|140.95|143.46|141.06|143.23|140.83|0
1651652350000|2022-05-04 08:19:10|143.46|141.06|143.46|141.06|143.58|141.18|143.46|141.06|0
1651652360000|2022-05-04 08:19:20|143.58|141.18|143.58|141.18|143.58|141.18|143.58|141.18|0
1651652370000|2022-05-04 08:19:30|143.52|141.12|143.46|141.06|143.52|141.12|143.46|141.06|0
1651652380000|2022-05-04 08:19:40|143.52|141.12|143.63|141.23|143.63|141.23|143.52|141.12|0
1651652390000|2022-05-04 08:19:50|143.58|141.18|143.35|140.95|143.58|141.18|143.35|140.95|0
1651652400000|2022-05-04 08:20:00|143.23|140.83|143.01|140.61|143.23|140.83|143.01|140.61|0
1651652410000|2022-05-04 08:20:10|143.06|140.66|143.17|140.77|143.23|140.83|143.06|140.66|0
1651652420000|2022-05-04 08:20:20|143.23|140.83|143.23|140.83|143.23|140.83|143.23|140.83|0
1651652430000|2022-05-04 08:20:30|143.29|140.89|143.23|140.83|143.29|140.89|143.23|140.83|0
1651652440000|2022-05-04 08:20:40|143.17|140.77|143.17|140.77|143.17|140.77|143.12|140.72|0
1651652450000|2022-05-04 08:20:50|143.12|140.72|143.35|140.95|143.35|140.95|143.12|140.72|0
1651652460000|2022-05-04 08:21:00|143.17|140.77|143.12|140.72|143.17|140.77|143.12|140.72|0
1651652470000|2022-05-04 08:21:10|143.17|140.77|143.17|140.77|143.17|140.77|143.17|140.77|0
1651652480000|2022-05-04 08:21:20|143.12|140.72|142.66|140.26|143.12|140.72|142.66|140.26|0
1651652490000|2022-05-04 08:21:30|142.78|140.38|142.83|140.43|142.83|140.43|142.78|140.38|0
1651652500000|2022-05-04 08:21:40|142.66|140.26|142.66|140.26|142.66|140.26|142.66|140.26|0
1651652510000|2022-05-04 08:21:50|142.72|140.32|142.78|140.38|142.78|140.38|142.66|140.26|0
1651652520000|2022-05-04 08:22:00|143|140.6|143|140.6|143|140.6|142.89|140.49|0
1651652530000|2022-05-04 08:22:10|143.12|140.72|143|140.6|143.12|140.72|143|140.6|0
1651652540000|2022-05-04 08:22:20|143.06|140.66|143|140.6|143.06|140.66|143|140.6|0
1651652550000|2022-05-04 08:22:30|143.12|140.72|143.12|140.72|143.12|140.72|143|140.6|0
1651652560000|2022-05-04 08:22:40|143.06|140.66|143.12|140.72|143.12|140.72|143.06|140.66|0
1651652570000|2022-05-04 08:22:50|143|140.6|142.89|140.49|143|140.6|142.89|140.49|0
1651652580000|2022-05-04 08:23:00|142.94|140.54|143.12|140.72|143.12|140.72|142.89|140.49|0
1651652590000|2022-05-04 08:23:10|143|140.6|143|140.6|143|140.6|143|140.6|0
1651652600000|2022-05-04 08:23:20|142.94|140.54|142.89|140.49|143|140.6|142.89|140.49|0
1651652610000|2022-05-04 08:23:30|142.83|140.43|142.89|140.49|142.89|140.49|142.83|140.43|0
1651652630000|2022-05-04 08:23:50|142.77|140.37|142.66|140.26|142.77|140.37|142.66|140.26|0
1651652640000|2022-05-04 08:24:00|142.77|140.37|142.83|140.43|142.83|140.43|142.77|140.37|0
1651652650000|2022-05-04 08:24:10|143|140.6|142.94|140.54|143|140.6|142.94|140.54|0
1651652660000|2022-05-04 08:24:20|142.89|140.49|143.12|140.72|143.12|140.72|142.89|140.49|0
1651652670000|2022-05-04 08:24:30|143|140.6|143.23|140.83|143.29|140.89|143|140.6|0
1651652680000|2022-05-04 08:24:40|143.06|140.66|143.06|140.66|143.06|140.66|143.06|140.66|0
1651652690000|2022-05-04 08:24:50|143.12|140.72|143.28|140.88|143.28|140.88|143.12|140.72|0
1651652700000|2022-05-04 08:25:00|143.23|140.83|143.46|141.06|143.46|141.06|143.23|140.83|0
1651652710000|2022-05-04 08:25:10|143.4|141|143.34|140.94|143.4|141|143.34|140.94|0
1651652720000|2022-05-04 08:25:20|143.4|141|143.51|141.11|143.51|141.11|143.4|141|0
1651652730000|2022-05-04 08:25:30|143.46|141.06|143.46|141.06|143.46|141.06|143.46|141.06|0
1651652740000|2022-05-04 08:25:40|143.34|140.94|143.51|141.11|143.57|141.17|143.34|140.94|0
1651652750000|2022-05-04 08:25:50|143.69|141.29|143.46|141.06|143.69|141.29|143.46|141.06|0
1651652760000|2022-05-04 08:26:00|143.34|140.94|143.57|141.17|143.57|141.17|143.34|140.94|0
1651652770000|2022-05-04 08:26:10|143.46|141.06|143.51|141.11|143.51|141.11|143.46|141.06|0
1651652780000|2022-05-04 08:26:20|143.46|141.06|143.46|141.06|143.57|141.17|143.46|141.06|0
1651652790000|2022-05-04 08:26:30|143.28|140.88|143.23|140.83|143.34|140.94|143.23|140.83|0
1651652800000|2022-05-04 08:26:40|143.34|140.94|143.46|141.06|143.46|141.06|143.34|140.94|0
1651652820000|2022-05-04 08:27:00|143.57|141.17|143.46|141.06|143.57|141.17|143.46|141.06|0
1651652830000|2022-05-04 08:27:10|143.51|141.11|143.57|141.17|143.57|141.17|143.51|141.11|0
1651652850000|2022-05-04 08:27:30|143.51|141.11|143.57|141.17|143.57|141.17|143.51|141.11|0
1651652860000|2022-05-04 08:27:40|143.63|141.23|143.69|141.29|143.69|141.29|143.57|141.17|0
1651652870000|2022-05-04 08:27:50|143.63|141.23|143.57|141.17|143.63|141.23|143.57|141.17|0
1651652880000|2022-05-04 08:28:00|143.69|141.29|143.68|141.28|143.69|141.29|143.68|141.28|0
1651652890000|2022-05-04 08:28:10|143.51|141.11|143.57|141.17|143.63|141.23|143.51|141.11|0
1651652900000|2022-05-04 08:28:20|143.63|141.23|143.57|141.17|143.68|141.28|143.57|141.17|0
1651652910000|2022-05-04 08:28:30|143.68|141.28|143.8|141.4|143.8|141.4|143.63|141.23|0
1651652920000|2022-05-04 08:28:40|143.91|141.51|143.91|141.51|143.91|141.51|143.91|141.51|0
1651652940000|2022-05-04 08:29:00|144.03|141.63|144.03|141.63|144.03|141.63|144.03|141.63|0
1651652950000|2022-05-04 08:29:10|143.97|141.57|143.91|141.51|143.97|141.57|143.91|141.51|0
1651652970000|2022-05-04 08:29:30|144.37|141.97|144.49|142.09|144.49|142.09|144.37|141.97|0
1651652980000|2022-05-04 08:29:40|144.6|142.2|144.6|142.2|144.6|142.2|144.6|142.2|0
1651652990000|2022-05-04 08:29:50|144.72|142.32|144.72|142.32|144.83|142.43|144.72|142.32|0
1651653000000|2022-05-04 08:30:00|144.83|142.43|144.83|142.43|144.83|142.43|144.83|142.43|0
1651653010000|2022-05-04 08:30:10|144.77|142.37|144.54|142.14|144.83|142.43|144.54|142.14|0
1651653020000|2022-05-04 08:30:20|144.6|142.2|144.49|142.09|144.6|142.2|144.49|142.09|0
1651653030000|2022-05-04 08:30:30|144.37|141.97|144.37|141.97|144.37|141.97|144.37|141.97|0
1651653050000|2022-05-04 08:30:50|144.26|141.86|144.26|141.86|144.26|141.86|144.26|141.86|0
1651653060000|2022-05-04 08:31:00|144.03|141.63|144.03|141.63|144.26|141.86|144.03|141.63|0
1651653070000|2022-05-04 08:31:10|143.91|141.51|143.91|141.51|143.97|141.57|143.91|141.51|0
1651653080000|2022-05-04 08:31:20|143.97|141.57|144.03|141.63|144.03|141.63|143.97|141.57|0
1651653090000|2022-05-04 08:31:30|143.97|141.57|143.8|141.4|144.03|141.63|143.8|141.4|0
1651653100000|2022-05-04 08:31:40|143.91|141.51|143.57|141.17|143.91|141.51|143.57|141.17|0
1651653110000|2022-05-04 08:31:50|143.68|141.28|143.74|141.34|143.74|141.34|143.68|141.28|0
1651653120000|2022-05-04 08:32:00|143.8|141.4|144.03|141.63|144.03|141.63|143.68|141.28|0
1651653130000|2022-05-04 08:32:10|143.97|141.57|144.03|141.63|144.03|141.63|143.97|141.57|0
1651653140000|2022-05-04 08:32:20|143.97|141.57|144.03|141.63|144.03|141.63|143.91|141.51|0
1651653150000|2022-05-04 08:32:30|144.14|141.74|144.08|141.68|144.37|141.97|144.08|141.68|0
1651653160000|2022-05-04 08:32:40|143.97|141.57|144.14|141.74|144.14|141.74|143.8|141.4|0
1651653170000|2022-05-04 08:32:50|144.19|141.79|144.19|141.79|144.19|141.79|144.19|141.79|0
1651653180000|2022-05-04 08:33:00|144.25|141.85|144.25|141.85|144.25|141.85|144.25|141.85|0
1651653190000|2022-05-04 08:33:10|144.19|141.79|144.02|141.62|144.19|141.79|144.02|141.62|0
1651653200000|2022-05-04 08:33:20|143.91|141.51|143.8|141.4|143.91|141.51|143.8|141.4|0
1651653210000|2022-05-04 08:33:30|143.74|141.34|143.68|141.28|143.74|141.34|143.68|141.28|0
1651653220000|2022-05-04 08:33:40|143.45|141.05|143.22|140.82|143.45|141.05|143.22|140.82|0
1651653230000|2022-05-04 08:33:50|143.16|140.76|143.22|140.82|143.22|140.82|143.16|140.76|0
1651653240000|2022-05-04 08:34:00|143.11|140.71|143.16|140.76|143.16|140.76|143.11|140.71|0
1651653250000|2022-05-04 08:34:10|143.34|140.94|143.39|140.99|143.39|140.99|143.34|140.94|0
1651653260000|2022-05-04 08:34:20|143.34|140.94|143.45|141.05|143.45|141.05|143.34|140.94|0
1651653270000|2022-05-04 08:34:30|143.57|141.17|143.51|141.11|143.57|141.17|143.45|141.05|0
1651653280000|2022-05-04 08:34:40|143.45|141.05|143.51|141.11|143.51|141.11|143.45|141.05|0
1651653290000|2022-05-04 08:34:50|143.56|141.16|143.85|141.45|143.85|141.45|143.56|141.16|0
1651653300000|2022-05-04 08:35:00|143.79|141.39|143.79|141.39|143.79|141.39|143.68|141.28|0
1651653310000|2022-05-04 08:35:10|143.73|141.33|143.68|141.28|143.73|141.33|143.68|141.28|0
1651653320000|2022-05-04 08:35:20|143.73|141.33|143.79|141.39|143.79|141.39|143.73|141.33|0
1651653330000|2022-05-04 08:35:30|143.68|141.28|143.56|141.16|143.68|141.28|143.56|141.16|0
1651653340000|2022-05-04 08:35:40|143.62|141.22|143.34|140.94|143.62|141.22|143.34|140.94|0
1651653350000|2022-05-04 08:35:50|143.56|141.16|143.56|141.16|143.56|141.16|143.56|141.16|0
1651653360000|2022-05-04 08:36:00|143.62|141.22|143.62|141.22|143.62|141.22|143.56|141.16|0
1651653370000|2022-05-04 08:36:10|143.68|141.28|143.62|141.22|143.68|141.28|143.56|141.16|0
1651653380000|2022-05-04 08:36:20|143.45|141.05|143.45|141.05|143.45|141.05|143.33|140.93|0
1651653390000|2022-05-04 08:36:30|143.39|140.99|143.33|140.93|143.39|140.99|143.33|140.93|0
1651653400000|2022-05-04 08:36:40|143.28|140.88|143.28|140.88|143.28|140.88|143.28|140.88|0
1651653410000|2022-05-04 08:36:50|143.22|140.82|143.22|140.82|143.22|140.82|143.16|140.76|0
1651653420000|2022-05-04 08:37:00|143.27|140.87|143.27|140.87|143.33|140.93|143.27|140.87|0
1651653430000|2022-05-04 08:37:10|143.22|140.82|143.33|140.93|143.33|140.93|143.22|140.82|0
1651653440000|2022-05-04 08:37:20|143.39|140.99|143.39|140.99|143.39|140.99|143.39|140.99|0
1651653450000|2022-05-04 08:37:30|143.56|141.16|143.68|141.28|143.68|141.28|143.56|141.16|0
1651653460000|2022-05-04 08:37:40|143.62|141.22|143.68|141.28|143.68|141.28|143.62|141.22|0
1651653480000|2022-05-04 08:38:00|143.73|141.33|143.85|141.45|143.85|141.45|143.73|141.33|0
1651653490000|2022-05-04 08:38:10|143.91|141.51|143.96|141.56|144.02|141.62|143.91|141.51|0
1651653500000|2022-05-04 08:38:20|144.02|141.62|143.91|141.51|144.02|141.62|143.79|141.39|0
1651653510000|2022-05-04 08:38:30|143.79|141.39|143.96|141.56|144.02|141.62|143.79|141.39|0
1651653520000|2022-05-04 08:38:40|143.91|141.51|143.56|141.16|143.91|141.51|143.56|141.16|0
1651653530000|2022-05-04 08:38:50|143.45|141.05|143.33|140.93|143.45|141.05|143.33|140.93|0
1651653540000|2022-05-04 08:39:00|143.22|140.82|143.62|141.22|143.62|141.22|143.22|140.82|0
1651653550000|2022-05-04 08:39:10|143.56|141.16|143.56|141.16|143.56|141.16|143.5|141.1|0
1651653560000|2022-05-04 08:39:20|143.62|141.22|143.85|141.45|143.85|141.45|143.62|141.22|0
1651653570000|2022-05-04 08:39:30|143.79|141.39|143.79|141.39|143.79|141.39|143.73|141.33|0
1651653580000|2022-05-04 08:39:40|143.73|141.33|143.79|141.39|143.79|141.39|143.73|141.33|0
1651653590000|2022-05-04 08:39:50|143.73|141.33|143.68|141.28|143.79|141.39|143.68|141.28|0
1651653600000|2022-05-04 08:40:00|143.79|141.39|143.84|141.44|143.84|141.44|143.79|141.39|0
1651653610000|2022-05-04 08:40:10|143.9|141.5|143.9|141.5|143.9|141.5|143.84|141.44|0
1651653620000|2022-05-04 08:40:20|143.79|141.39|143.62|141.22|143.79|141.39|143.56|141.16|0
1651653630000|2022-05-04 08:40:30|143.67|141.27|143.62|141.22|143.79|141.39|143.62|141.22|0
1651653640000|2022-05-04 08:40:40|143.67|141.27|143.67|141.27|143.67|141.27|143.67|141.27|0
1651653650000|2022-05-04 08:40:50|143.79|141.39|143.84|141.44|144.02|141.62|143.79|141.39|0
1651653660000|2022-05-04 08:41:00|143.79|141.39|143.79|141.39|143.79|141.39|143.67|141.27|0
1651653670000|2022-05-04 08:41:10|143.67|141.27|143.79|141.39|143.79|141.39|143.67|141.27|0
1651653680000|2022-05-04 08:41:20|143.67|141.27|143.56|141.16|143.67|141.27|143.56|141.16|0
1651653690000|2022-05-04 08:41:30|143.61|141.21|143.61|141.21|143.61|141.21|143.61|141.21|0
1651653700000|2022-05-04 08:41:40|143.5|141.1|143.61|141.21|143.67|141.27|143.5|141.1|0
1651653710000|2022-05-04 08:41:50|143.56|141.16|143.67|141.27|143.79|141.39|143.56|141.16|0
1651653720000|2022-05-04 08:42:00|143.56|141.16|143.44|141.04|143.56|141.16|143.44|141.04|0
1651653730000|2022-05-04 08:42:10|143.38|140.98|143.44|141.04|143.44|141.04|143.38|140.98|0
1651653740000|2022-05-04 08:42:20|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1651653750000|2022-05-04 08:42:30|143.44|141.04|143.44|141.04|143.44|141.04|143.38|140.98|0
1651653760000|2022-05-04 08:42:40|143.5|141.1|143.5|141.1|143.5|141.1|143.5|141.1|0
1651653770000|2022-05-04 08:42:50|143.67|141.27|143.56|141.16|143.67|141.27|143.56|141.16|0
1651653780000|2022-05-04 08:43:00|143.44|141.04|143.44|141.04|143.5|141.1|143.44|141.04|0
1651653800000|2022-05-04 08:43:20|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1651653810000|2022-05-04 08:43:30|143.21|140.81|143.21|140.81|143.21|140.81|143.21|140.81|0
1651653820000|2022-05-04 08:43:40|143.33|140.93|143.33|140.93|143.33|140.93|143.33|140.93|0
1651653830000|2022-05-04 08:43:50|143.44|141.04|143.33|140.93|143.44|141.04|143.33|140.93|0
1651653840000|2022-05-04 08:44:00|143.44|141.04|143.56|141.16|143.56|141.16|143.44|141.04|0
1651653850000|2022-05-04 08:44:10|143.5|141.1|143.5|141.1|143.5|141.1|143.5|141.1|0
1651653860000|2022-05-04 08:44:20|143.61|141.21|143.5|141.1|143.61|141.21|143.5|141.1|0
1651653870000|2022-05-04 08:44:30|143.44|141.04|143.44|141.04|143.5|141.1|143.44|141.04|0
1651653880000|2022-05-04 08:44:40|143.5|141.1|143.56|141.16|143.56|141.16|143.5|141.1|0
1651653890000|2022-05-04 08:44:50|143.79|141.39|143.9|141.5|143.9|141.5|143.79|141.39|0
1651653900000|2022-05-04 08:45:00|143.79|141.39|143.67|141.27|143.79|141.39|143.61|141.21|0
1651653910000|2022-05-04 08:45:10|143.73|141.33|143.73|141.33|143.73|141.33|143.56|141.16|0
1651653920000|2022-05-04 08:45:20|143.67|141.27|143.73|141.33|143.79|141.39|143.67|141.27|0
1651653930000|2022-05-04 08:45:30|143.67|141.27|143.56|141.16|143.67|141.27|143.5|141.1|0
1651653940000|2022-05-04 08:45:40|143.61|141.21|143.56|141.16|143.61|141.21|143.56|141.16|0
1651653950000|2022-05-04 08:45:50|143.44|141.04|143.44|141.04|143.5|141.1|143.44|141.04|0
1651653960000|2022-05-04 08:46:00|143.73|141.33|143.56|141.16|143.73|141.33|143.56|141.16|0
1651653970000|2022-05-04 08:46:10|143.67|141.27|143.78|141.38|143.78|141.38|143.67|141.27|0
1651653980000|2022-05-04 08:46:20|143.72|141.32|143.9|141.5|143.9|141.5|143.72|141.32|0
1651653990000|2022-05-04 08:46:30|143.95|141.55|143.9|141.5|143.95|141.55|143.9|141.5|0
1651654000000|2022-05-04 08:46:40|144.01|141.61|143.9|141.5|144.01|141.61|143.9|141.5|0
1651654010000|2022-05-04 08:46:50|144.01|141.61|144.01|141.61|144.01|141.61|144.01|141.61|0
1651654020000|2022-05-04 08:47:00|143.95|141.55|144.01|141.61|144.01|141.61|143.95|141.55|0
1651654030000|2022-05-04 08:47:10|144.07|141.67|144.07|141.67|144.07|141.67|144.01|141.61|0
1651654040000|2022-05-04 08:47:20|144.01|141.61|144.36|141.96|144.36|141.96|144.01|141.61|0
1651654050000|2022-05-04 08:47:30|144.47|142.07|144.59|142.19|144.59|142.19|144.47|142.07|0
1651654060000|2022-05-04 08:47:40|144.47|142.07|144.3|141.9|144.47|142.07|144.3|141.9|0
1651654070000|2022-05-04 08:47:50|144.36|141.96|144.59|142.19|144.59|142.19|144.36|141.96|0
1651654080000|2022-05-04 08:48:00|144.82|142.42|144.53|142.13|144.82|142.42|144.53|142.13|0
1651654090000|2022-05-04 08:48:10|144.59|142.19|144.47|142.07|144.59|142.19|144.47|142.07|0
1651654100000|2022-05-04 08:48:20|144.53|142.13|144.47|142.07|144.59|142.19|144.47|142.07|0
1651654110000|2022-05-04 08:48:30|144.53|142.13|144.53|142.13|144.53|142.13|144.53|142.13|0
1651654120000|2022-05-04 08:48:40|144.47|142.07|144.59|142.19|144.59|142.19|144.47|142.07|0
1651654130000|2022-05-04 08:48:50|144.53|142.13|144.41|142.01|144.53|142.13|144.41|142.01|0
1651654140000|2022-05-04 08:49:00|144.36|141.96|144.24|141.84|144.36|141.96|144.24|141.84|0
1651654150000|2022-05-04 08:49:10|144.36|141.96|144.36|141.96|144.36|141.96|144.36|141.96|0
1651654160000|2022-05-04 08:49:20|144.3|141.9|144.58|142.18|144.59|142.19|144.3|141.9|0
1651654170000|2022-05-04 08:49:30|144.7|142.3|144.47|142.07|144.7|142.3|144.47|142.07|0
1651654180000|2022-05-04 08:49:40|144.36|141.96|144.47|142.07|144.47|142.07|144.36|141.96|0
1651654190000|2022-05-04 08:49:50|144.52|142.12|144.35|141.95|144.52|142.12|144.35|141.95|0
1651654200000|2022-05-04 08:50:00|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1651654210000|2022-05-04 08:50:10|144.47|142.07|144.58|142.18|144.58|142.18|144.47|142.07|0
1651654220000|2022-05-04 08:50:20|144.7|142.3|144.75|142.35|144.75|142.35|144.7|142.3|0
1651654230000|2022-05-04 08:50:30|144.7|142.3|144.58|142.18|144.7|142.3|144.58|142.18|0
1651654240000|2022-05-04 08:50:40|144.52|142.12|144.7|142.3|144.7|142.3|144.52|142.12|0
1651654250000|2022-05-04 08:50:50|144.64|142.24|144.64|142.24|144.7|142.3|144.64|142.24|0
1651654260000|2022-05-04 08:51:00|144.58|142.18|144.35|141.95|144.58|142.18|144.35|141.95|0
1651654270000|2022-05-04 08:51:10|144.24|141.84|144.47|142.07|144.47|142.07|144.24|141.84|0
1651654280000|2022-05-04 08:51:20|144.35|141.95|144.47|142.07|144.47|142.07|144.35|141.95|0
1651654290000|2022-05-04 08:51:30|144.58|142.18|144.47|142.07|144.58|142.18|144.47|142.07|0
1651654300000|2022-05-04 08:51:40|144.35|141.95|144.41|142.01|144.41|142.01|144.35|141.95|0
1651654310000|2022-05-04 08:51:50|144.47|142.07|144.52|142.12|144.52|142.12|144.47|142.07|0
1651654320000|2022-05-04 08:52:00|144.47|142.07|144.64|142.24|144.7|142.3|144.47|142.07|0
1651654330000|2022-05-04 08:52:10|144.52|142.12|144.58|142.18|144.58|142.18|144.52|142.12|0
1651654350000|2022-05-04 08:52:30|144.64|142.24|144.58|142.18|144.64|142.24|144.58|142.18|0
1651654360000|2022-05-04 08:52:40|144.52|142.12|144.58|142.18|144.58|142.18|144.52|142.12|0
1651654370000|2022-05-04 08:52:50|144.7|142.3|144.58|142.18|144.7|142.3|144.58|142.18|0
1651654380000|2022-05-04 08:53:00|144.47|142.07|144.24|141.84|144.47|142.07|144.24|141.84|0
1651654390000|2022-05-04 08:53:10|144.12|141.72|144.12|141.72|144.12|141.72|144.12|141.72|0
1651654400000|2022-05-04 08:53:20|144.06|141.66|144.12|141.72|144.12|141.72|143.89|141.49|0
1651654410000|2022-05-04 08:53:30|144.01|141.61|144.12|141.72|144.12|141.72|144.01|141.61|0
1651654420000|2022-05-04 08:53:40|144.01|141.61|143.89|141.49|144.01|141.61|143.89|141.49|0
1651654430000|2022-05-04 08:53:50|144.12|141.72|144.24|141.84|144.24|141.84|144.12|141.72|0
1651654440000|2022-05-04 08:54:00|144.18|141.78|144.06|141.66|144.18|141.78|144.06|141.66|0
1651654450000|2022-05-04 08:54:10|144.12|141.72|144.35|141.95|144.35|141.95|144.12|141.72|0
1651654460000|2022-05-04 08:54:20|144.47|142.07|144.47|142.07|144.47|142.07|144.47|142.07|0
1651654470000|2022-05-04 08:54:30|144.52|142.12|144.35|141.95|144.52|142.12|144.35|141.95|0
1651654480000|2022-05-04 08:54:40|144.41|142.01|144.18|141.78|144.41|142.01|144.12|141.72|0
1651654490000|2022-05-04 08:54:50|144.24|141.84|144.24|141.84|144.24|141.84|144.24|141.84|0
1651654500000|2022-05-04 08:55:00|144.29|141.89|144.24|141.84|144.29|141.89|144.24|141.84|0
1651654510000|2022-05-04 08:55:10|144.12|141.72|144.24|141.84|144.24|141.84|144.12|141.72|0
1651654520000|2022-05-04 08:55:20|144.29|141.89|144.47|142.07|144.47|142.07|144.24|141.84|0
1651654530000|2022-05-04 08:55:30|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1651654540000|2022-05-04 08:55:40|144.41|142.01|144.24|141.84|144.41|142.01|144.24|141.84|0
1651654550000|2022-05-04 08:55:50|144.29|141.89|144.24|141.84|144.29|141.89|144.24|141.84|0
1651654560000|2022-05-04 08:56:00|144.23|141.83|144.35|141.95|144.35|141.95|144.23|141.83|0
1651654570000|2022-05-04 08:56:10|144.23|141.83|144.23|141.83|144.23|141.83|144.23|141.83|0
1651654580000|2022-05-04 08:56:20|144.35|141.95|144.29|141.89|144.35|141.95|144.29|141.89|0
1651654590000|2022-05-04 08:56:30|144.46|142.06|144.35|141.95|144.46|142.06|144.35|141.95|0
1651654600000|2022-05-04 08:56:40|144.58|142.18|144.69|142.29|144.69|142.29|144.58|142.18|0
1651654610000|2022-05-04 08:56:50|144.58|142.18|144.58|142.18|144.58|142.18|144.58|142.18|0
1651654620000|2022-05-04 08:57:00|144.69|142.29|144.81|142.41|144.81|142.41|144.69|142.29|0
1651654630000|2022-05-04 08:57:10|144.86|142.46|144.69|142.29|144.86|142.46|144.69|142.29|0
1651654640000|2022-05-04 08:57:20|144.58|142.18|144.4|142|144.58|142.18|144.4|142|0
1651654650000|2022-05-04 08:57:30|144.46|142.06|144.46|142.06|144.46|142.06|144.46|142.06|0
1651654660000|2022-05-04 08:57:40|144.69|142.29|144.69|142.29|144.69|142.29|144.69|142.29|0
1651654670000|2022-05-04 08:57:50|144.81|142.41|144.81|142.41|144.81|142.41|144.81|142.41|0
1651654680000|2022-05-04 08:58:00|144.69|142.29|144.75|142.35|144.75|142.35|144.69|142.29|0
1651654690000|2022-05-04 08:58:10|144.69|142.29|144.69|142.29|144.69|142.29|144.69|142.29|0
1651654700000|2022-05-04 08:58:20|144.63|142.23|144.46|142.06|144.63|142.23|144.46|142.06|0
1651654710000|2022-05-04 08:58:30|144.52|142.12|144.35|141.95|144.52|142.12|144.35|141.95|0
1651654730000|2022-05-04 08:58:50|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1651654740000|2022-05-04 08:59:00|144.23|141.83|144.17|141.77|144.23|141.83|144.17|141.77|0
1651654750000|2022-05-04 08:59:10|144.12|141.72|144.17|141.77|144.17|141.77|144.12|141.72|0
1651654760000|2022-05-04 08:59:20|144.23|141.83|144.17|141.77|144.23|141.83|144.17|141.77|0
1651654770000|2022-05-04 08:59:30|144|141.6|143.89|141.49|144|141.6|143.89|141.49|0
1651654780000|2022-05-04 08:59:40|143.94|141.54|143.94|141.54|144|141.6|143.94|141.54|0
1651654790000|2022-05-04 08:59:50|144|141.6|144.12|141.72|144.12|141.72|144|141.6|0
1651654800000|2022-05-04 09:00:00|144|141.6|144|141.6|144|141.6|143.89|141.49|0
1651654820000|2022-05-04 09:00:20|144.12|141.72|144|141.6|144.12|141.72|144|141.6|0
1651654840000|2022-05-04 09:00:40|143.89|141.49|143.89|141.49|143.89|141.49|143.89|141.49|0
1651654850000|2022-05-04 09:00:50|143.77|141.37|143.89|141.49|143.89|141.49|143.77|141.37|0
1651654870000|2022-05-04 09:01:10|143.66|141.26|143.54|141.14|143.66|141.26|143.54|141.14|0
1651654880000|2022-05-04 09:01:20|143.66|141.26|143.66|141.26|143.66|141.26|143.66|141.26|0
1651654900000|2022-05-04 09:01:40|143.77|141.37|143.77|141.37|143.83|141.43|143.77|141.37|0
1651654910000|2022-05-04 09:01:50|143.89|141.49|143.89|141.49|143.89|141.49|143.89|141.49|0
1651654920000|2022-05-04 09:02:00|143.83|141.43|143.66|141.26|143.83|141.43|143.66|141.26|0
1651654930000|2022-05-04 09:02:10|143.83|141.43|144|141.6|144|141.6|143.83|141.43|0
1651654940000|2022-05-04 09:02:20|143.89|141.49|143.89|141.49|144|141.6|143.89|141.49|0
1651654950000|2022-05-04 09:02:30|143.66|141.26|143.14|140.74|143.77|141.37|143.14|140.74|0
1651654960000|2022-05-04 09:02:40|143.43|141.03|142.97|140.57|143.43|141.03|142.97|140.57|0
1651654970000|2022-05-04 09:02:50|143.08|140.68|142.97|140.57|143.08|140.68|142.97|140.57|0
1651654980000|2022-05-04 09:03:00|142.91|140.51|143.08|140.68|143.08|140.68|142.86|140.46|0
1651654990000|2022-05-04 09:03:10|142.86|140.46|142.63|140.23|142.91|140.51|142.63|140.23|0
1651655000000|2022-05-04 09:03:20|142.74|140.34|142.68|140.28|142.74|140.34|142.63|140.23|0
1651655010000|2022-05-04 09:03:30|142.63|140.23|142.68|140.28|142.68|140.28|142.63|140.23|0
1651655020000|2022-05-04 09:03:40|142.74|140.34|142.63|140.23|142.74|140.34|142.63|140.23|0
1651655030000|2022-05-04 09:03:50|142.74|140.34|142.86|140.46|142.86|140.46|142.74|140.34|0
1651655040000|2022-05-04 09:04:00|142.74|140.34|142.8|140.4|142.8|140.4|142.68|140.28|0
1651655050000|2022-05-04 09:04:10|142.74|140.34|142.4|140|142.74|140.34|142.4|140|0
1651655060000|2022-05-04 09:04:20|142.29|139.89|142.29|139.89|142.4|140|142.29|139.89|0
1651655070000|2022-05-04 09:04:30|142.17|139.77|141.94|139.54|142.17|139.77|141.94|139.54|0
1651655080000|2022-05-04 09:04:40|141.83|139.43|141.94|139.54|141.94|139.54|141.83|139.43|0
1651655090000|2022-05-04 09:04:50|142|139.6|142.17|139.77|142.17|139.77|142|139.6|0
1651655100000|2022-05-04 09:05:00|141.83|139.43|141.83|139.43|142.06|139.66|141.83|139.43|0
1651655110000|2022-05-04 09:05:10|141.94|139.54|141.83|139.43|141.94|139.54|141.83|139.43|0
1651655120000|2022-05-04 09:05:20|141.94|139.54|142.06|139.66|142.06|139.66|141.94|139.54|0
1651655130000|2022-05-04 09:05:30|141.88|139.48|142.17|139.77|142.17|139.77|141.88|139.48|0
1651655140000|2022-05-04 09:05:40|142.28|139.88|142.63|140.23|142.63|140.23|142.28|139.88|0
1651655150000|2022-05-04 09:05:50|142.51|140.11|142.4|140|142.51|140.11|142.4|140|0
1651655160000|2022-05-04 09:06:00|142.51|140.11|142.45|140.05|142.51|140.11|142.45|140.05|0
1651655170000|2022-05-04 09:06:10|142.51|140.11|142.45|140.05|142.51|140.11|142.45|140.05|0
1651655180000|2022-05-04 09:06:20|142.4|140|142.63|140.23|142.63|140.23|142.4|140|0
1651655190000|2022-05-04 09:06:30|142.51|140.11|142.57|140.17|142.63|140.23|142.51|140.11|0
1651655200000|2022-05-04 09:06:40|142.51|140.11|142.4|140|142.51|140.11|142.4|140|0
1651655210000|2022-05-04 09:06:50|142.51|140.11|142.62|140.22|142.62|140.22|142.45|140.05|0
1651655220000|2022-05-04 09:07:00|142.57|140.17|142.62|140.22|142.62|140.22|142.51|140.11|0
1651655230000|2022-05-04 09:07:10|142.4|140|142.22|139.82|142.4|140|142.22|139.82|0
1651655240000|2022-05-04 09:07:20|142.17|139.77|141.94|139.54|142.17|139.77|141.94|139.54|0
1651655260000|2022-05-04 09:07:40|141.88|139.48|142.05|139.65|142.05|139.65|141.88|139.48|0
1651655280000|2022-05-04 09:08:00|142.17|139.77|142.22|139.82|142.22|139.82|142.17|139.77|0
1651655290000|2022-05-04 09:08:10|142.17|139.77|141.83|139.43|142.17|139.77|141.71|139.31|0
1651655300000|2022-05-04 09:08:20|141.71|139.31|141.77|139.37|141.77|139.37|141.71|139.31|0
1651655310000|2022-05-04 09:08:30|141.88|139.48|141.94|139.54|141.94|139.54|141.88|139.48|0
1651655320000|2022-05-04 09:08:40|142.05|139.65|142.28|139.88|142.28|139.88|142.05|139.65|0
1651655330000|2022-05-04 09:08:50|142.17|139.77|142.28|139.88|142.28|139.88|142.17|139.77|0
1651655340000|2022-05-04 09:09:00|142.17|139.77|142.28|139.88|142.28|139.88|142.17|139.77|0
1651655350000|2022-05-04 09:09:10|142.34|139.94|142.34|139.94|142.34|139.94|142.34|139.94|0
1651655360000|2022-05-04 09:09:20|142.28|139.88|142.05|139.65|142.28|139.88|142.05|139.65|0
1651655370000|2022-05-04 09:09:30|142.11|139.71|142.17|139.77|142.17|139.77|142.05|139.65|0
1651655380000|2022-05-04 09:09:40|142.22|139.82|142.11|139.71|142.22|139.82|142.11|139.71|0
1651655390000|2022-05-04 09:09:50|142.05|139.65|142.11|139.71|142.11|139.71|142.05|139.65|0
1651655400000|2022-05-04 09:10:00|142.17|139.77|141.99|139.59|142.17|139.77|141.99|139.59|0
1651655410000|2022-05-04 09:10:10|141.94|139.54|141.88|139.48|141.94|139.54|141.88|139.48|0
1651655420000|2022-05-04 09:10:20|141.83|139.43|141.99|139.59|141.99|139.59|141.83|139.43|0
1651655430000|2022-05-04 09:10:30|141.94|139.54|141.88|139.48|141.94|139.54|141.88|139.48|0
1651655440000|2022-05-04 09:10:40|141.83|139.43|141.88|139.48|141.88|139.48|141.83|139.43|0
1651655450000|2022-05-04 09:10:50|141.83|139.43|141.82|139.42|141.83|139.43|141.71|139.31|0
1651655460000|2022-05-04 09:11:00|141.71|139.31|141.94|139.54|141.94|139.54|141.71|139.31|0
1651655470000|2022-05-04 09:11:10|142.05|139.65|141.99|139.59|142.05|139.65|141.99|139.59|0
1651655480000|2022-05-04 09:11:20|142.05|139.65|141.88|139.48|142.05|139.65|141.82|139.42|0
1651655490000|2022-05-04 09:11:30|141.82|139.42|141.82|139.42|141.82|139.42|141.82|139.42|0
1651655500000|2022-05-04 09:11:40|141.94|139.54|141.94|139.54|141.94|139.54|141.94|139.54|0
1651655510000|2022-05-04 09:11:50|141.99|139.59|142.22|139.82|142.22|139.82|141.99|139.59|0
1651655520000|2022-05-04 09:12:00|142.28|139.88|142.39|139.99|142.39|139.99|142.28|139.88|0
1651655540000|2022-05-04 09:12:20|142.45|140.05|142.62|140.22|142.67|140.27|142.45|140.05|0
1651655550000|2022-05-04 09:12:30|142.56|140.16|142.62|140.22|142.62|140.22|142.51|140.11|0
1651655560000|2022-05-04 09:12:40|142.67|140.27|142.67|140.27|142.85|140.45|142.62|140.22|0
1651655570000|2022-05-04 09:12:50|142.85|140.45|142.85|140.45|142.96|140.56|142.85|140.45|0
1651655580000|2022-05-04 09:13:00|142.73|140.33|142.62|140.22|142.73|140.33|142.62|140.22|0
1651655590000|2022-05-04 09:13:10|142.73|140.33|142.79|140.39|142.79|140.39|142.73|140.33|0
1651655600000|2022-05-04 09:13:20|142.73|140.33|142.73|140.33|142.79|140.39|142.73|140.33|0
1651655620000|2022-05-04 09:13:40|142.56|140.16|142.51|140.11|142.56|140.16|142.45|140.05|0
1651655630000|2022-05-04 09:13:50|142.62|140.22|142.62|140.22|142.62|140.22|142.62|140.22|0
1651655640000|2022-05-04 09:14:00|142.79|140.39|142.85|140.45|142.85|140.45|142.79|140.39|0
1651655650000|2022-05-04 09:14:10|142.67|140.27|142.79|140.39|142.79|140.39|142.67|140.27|0
1651655660000|2022-05-04 09:14:20|142.85|140.45|142.85|140.45|142.85|140.45|142.85|140.45|0
1651655670000|2022-05-04 09:14:30|142.96|140.56|142.96|140.56|142.96|140.56|142.96|140.56|0
1651655680000|2022-05-04 09:14:40|143.07|140.67|143.07|140.67|143.07|140.67|142.96|140.56|0
1651655690000|2022-05-04 09:14:50|143.19|140.79|143.19|140.79|143.19|140.79|143.19|140.79|0
1651655710000|2022-05-04 09:15:10|143.07|140.67|143.07|140.67|143.07|140.67|143.07|140.67|0
1651655720000|2022-05-04 09:15:20|143.13|140.73|143.07|140.67|143.13|140.73|143.07|140.67|0
1651655730000|2022-05-04 09:15:30|143.13|140.73|143.19|140.79|143.19|140.79|143.13|140.73|0
1651655740000|2022-05-04 09:15:40|143.3|140.9|143.3|140.9|143.3|140.9|143.3|140.9|0
1651655750000|2022-05-04 09:15:50|143.19|140.79|143.19|140.79|143.19|140.79|143.19|140.79|0
1651655760000|2022-05-04 09:16:00|143.24|140.84|143.3|140.9|143.3|140.9|143.24|140.84|0
1651655770000|2022-05-04 09:16:10|143.24|140.84|143.3|140.9|143.3|140.9|143.24|140.84|0
1651655780000|2022-05-04 09:16:20|143.19|140.79|143.07|140.67|143.19|140.79|143.07|140.67|0
1651655790000|2022-05-04 09:16:30|143.13|140.73|143.13|140.73|143.13|140.73|143.13|140.73|0
1651655800000|2022-05-04 09:16:40|143.07|140.67|142.96|140.56|143.07|140.67|142.96|140.56|0
1651655810000|2022-05-04 09:16:50|143.01|140.61|143.19|140.79|143.19|140.79|142.96|140.56|0
1651655820000|2022-05-04 09:17:00|143.13|140.73|143.07|140.67|143.13|140.73|143.07|140.67|0
1651655830000|2022-05-04 09:17:10|143.19|140.79|143.19|140.79|143.19|140.79|143.19|140.79|0
1651655840000|2022-05-04 09:17:20|143.07|140.67|143.07|140.67|143.07|140.67|143.07|140.67|0
1651655850000|2022-05-04 09:17:30|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1651655860000|2022-05-04 09:17:40|142.96|140.56|142.78|140.38|142.96|140.56|142.78|140.38|0
1651655870000|2022-05-04 09:17:50|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1651655880000|2022-05-04 09:18:00|142.73|140.33|142.78|140.38|142.84|140.44|142.73|140.33|0
1651655890000|2022-05-04 09:18:10|142.84|140.44|142.96|140.56|142.96|140.56|142.84|140.44|0
1651655910000|2022-05-04 09:18:30|143.07|140.67|143.07|140.67|143.07|140.67|143.07|140.67|0
1651655920000|2022-05-04 09:18:40|142.96|140.56|143.01|140.61|143.07|140.67|142.96|140.56|0
1651655930000|2022-05-04 09:18:50|143.07|140.67|143.07|140.67|143.07|140.67|143.07|140.67|0
1651655940000|2022-05-04 09:19:00|142.96|140.56|143.07|140.67|143.07|140.67|142.96|140.56|0
1651655950000|2022-05-04 09:19:10|142.96|140.56|142.84|140.44|143.01|140.61|142.84|140.44|0
1651655960000|2022-05-04 09:19:20|142.96|140.56|142.84|140.44|142.96|140.56|142.84|140.44|0
1651655970000|2022-05-04 09:19:30|142.9|140.5|142.96|140.56|142.96|140.56|142.9|140.5|0
1651655980000|2022-05-04 09:19:40|142.9|140.5|142.96|140.56|142.96|140.56|142.84|140.44|0
1651655990000|2022-05-04 09:19:50|142.84|140.44|142.61|140.21|142.84|140.44|142.61|140.21|0
1651656000000|2022-05-04 09:20:00|142.73|140.33|142.67|140.27|142.78|140.38|142.67|140.27|0
1651656010000|2022-05-04 09:20:10|142.73|140.33|142.5|140.1|142.73|140.33|142.5|140.1|0
1651656020000|2022-05-04 09:20:20|142.61|140.21|142.44|140.04|142.61|140.21|142.39|139.99|0
1651656030000|2022-05-04 09:20:30|142.5|140.1|142.55|140.15|142.55|140.15|142.5|140.1|0
1651656040000|2022-05-04 09:20:40|142.5|140.1|142.33|139.93|142.5|140.1|142.27|139.87|0
1651656050000|2022-05-04 09:20:50|142.27|139.87|142.27|139.87|142.27|139.87|142.27|139.87|0
1651656060000|2022-05-04 09:21:00|142.04|139.64|141.93|139.53|142.16|139.76|141.93|139.53|0
1651656070000|2022-05-04 09:21:10|142.04|139.64|141.93|139.53|142.04|139.64|141.93|139.53|0
1651656080000|2022-05-04 09:21:20|141.98|139.58|141.98|139.58|141.98|139.58|141.82|139.42|0
1651656090000|2022-05-04 09:21:30|142.04|139.64|141.93|139.53|142.04|139.64|141.93|139.53|0
1651656100000|2022-05-04 09:21:40|141.87|139.47|141.93|139.53|141.98|139.58|141.87|139.47|0
1651656110000|2022-05-04 09:21:50|142.16|139.76|142.04|139.64|142.16|139.76|142.04|139.64|0
1651656120000|2022-05-04 09:22:00|142.1|139.7|142.04|139.64|142.1|139.7|142.04|139.64|0
1651656130000|2022-05-04 09:22:10|142.1|139.7|142.16|139.76|142.16|139.76|142.1|139.7|0
1651656140000|2022-05-04 09:22:20|142.27|139.87|142.16|139.76|142.27|139.87|142.16|139.76|0
1651656150000|2022-05-04 09:22:30|142.27|139.87|142.27|139.87|142.32|139.92|142.27|139.87|0
1651656160000|2022-05-04 09:22:40|142.55|140.15|142.32|139.92|142.55|140.15|142.27|139.87|0
1651656170000|2022-05-04 09:22:50|142.27|139.87|142.21|139.81|142.27|139.87|142.21|139.81|0
1651656180000|2022-05-04 09:23:00|142.1|139.7|142.16|139.76|142.16|139.76|142.1|139.7|0
1651656190000|2022-05-04 09:23:10|142.21|139.81|142.27|139.87|142.27|139.87|142.21|139.81|0
1651656210000|2022-05-04 09:23:30|142.16|139.76|142.32|139.92|142.32|139.92|142.16|139.76|0
1651656220000|2022-05-04 09:23:40|142.38|139.98|142.32|139.92|142.38|139.98|142.27|139.87|0
1651656230000|2022-05-04 09:23:50|142.38|139.98|142.27|139.87|142.38|139.98|142.27|139.87|0
1651656240000|2022-05-04 09:24:00|142.38|139.98|142.72|140.32|142.72|140.32|142.38|139.98|0
1651656250000|2022-05-04 09:24:10|142.95|140.55|142.78|140.38|142.95|140.55|142.78|140.38|0
1651656260000|2022-05-04 09:24:20|142.66|140.26|142.84|140.44|142.84|140.44|142.66|140.26|0
1651656270000|2022-05-04 09:24:30|142.95|140.55|142.84|140.44|142.95|140.55|142.84|140.44|0
1651656280000|2022-05-04 09:24:40|142.89|140.49|143.18|140.78|143.18|140.78|142.89|140.49|0
1651656290000|2022-05-04 09:24:50|143.29|140.89|143.18|140.78|143.29|140.89|143.18|140.78|0
1651656300000|2022-05-04 09:25:00|143.07|140.67|143.07|140.67|143.12|140.72|143.07|140.67|0
1651656310000|2022-05-04 09:25:10|143.12|140.72|143.18|140.78|143.18|140.78|143.07|140.67|0
1651656320000|2022-05-04 09:25:20|143.23|140.83|143.18|140.78|143.23|140.83|143.18|140.78|0
1651656330000|2022-05-04 09:25:30|143.23|140.83|143.23|140.83|143.23|140.83|143.23|140.83|0
1651656340000|2022-05-04 09:25:40|143.18|140.78|143.18|140.78|143.18|140.78|143.18|140.78|0
1651656350000|2022-05-04 09:25:50|143.07|140.67|143.07|140.67|143.07|140.67|143.01|140.61|0
1651656360000|2022-05-04 09:26:00|143.01|140.61|142.89|140.49|143.01|140.61|142.89|140.49|0
1651656370000|2022-05-04 09:26:10|142.95|140.55|142.95|140.55|143.07|140.67|142.95|140.55|0
1651656380000|2022-05-04 09:26:20|143.06|140.66|143.06|140.66|143.06|140.66|143.06|140.66|0
1651656390000|2022-05-04 09:26:30|143.01|140.61|143.06|140.66|143.06|140.66|143.01|140.61|0
1651656400000|2022-05-04 09:26:40|143.12|140.72|143.06|140.66|143.12|140.72|143.06|140.66|0
1651656410000|2022-05-04 09:26:50|143.01|140.61|142.95|140.55|143.01|140.61|142.95|140.55|0
1651656420000|2022-05-04 09:27:00|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1651656430000|2022-05-04 09:27:10|142.95|140.55|143|140.6|143|140.6|142.95|140.55|0
1651656440000|2022-05-04 09:27:20|142.95|140.55|142.95|140.55|142.95|140.55|142.95|140.55|0
1651656450000|2022-05-04 09:27:30|143.18|140.78|142.95|140.55|143.18|140.78|142.95|140.55|0
1651656460000|2022-05-04 09:27:40|143.18|140.78|143.29|140.89|143.29|140.89|143.18|140.78|0
1651656480000|2022-05-04 09:28:00|143.41|141.01|143.41|141.01|143.41|141.01|143.41|141.01|0
1651656500000|2022-05-04 09:28:20|143.52|141.12|143.41|141.01|143.52|141.12|143.41|141.01|0
1651656510000|2022-05-04 09:28:30|143.29|140.89|143.29|140.89|143.29|140.89|143.29|140.89|0
1651656530000|2022-05-04 09:28:50|143.23|140.83|143.41|141.01|143.41|141.01|143.23|140.83|0
1651656540000|2022-05-04 09:29:00|143.63|141.23|143.75|141.35|143.8|141.4|143.63|141.23|0
1651656550000|2022-05-04 09:29:10|143.86|141.46|143.75|141.35|143.86|141.46|143.75|141.35|0
1651656560000|2022-05-04 09:29:20|143.86|141.46|143.8|141.4|143.86|141.46|143.75|141.35|0
1651656570000|2022-05-04 09:29:30|143.86|141.46|143.75|141.35|143.86|141.46|143.75|141.35|0
1651656590000|2022-05-04 09:29:50|143.69|141.29|143.75|141.35|143.75|141.35|143.69|141.29|0
1651656600000|2022-05-04 09:30:00|143.8|141.4|143.63|141.23|143.8|141.4|143.63|141.23|0
1651656610000|2022-05-04 09:30:10|143.57|141.17|143.57|141.17|143.57|141.17|143.57|141.17|0
1651656620000|2022-05-04 09:30:20|143.63|141.23|143.29|140.89|143.63|141.23|143.29|140.89|0
1651656630000|2022-05-04 09:30:30|143.34|140.94|143.4|141|143.4|141|143.29|140.89|0
1651656640000|2022-05-04 09:30:40|143.29|140.89|143.34|140.94|143.34|140.94|143.29|140.89|0
1651656650000|2022-05-04 09:30:50|143.4|141|143.52|141.12|143.52|141.12|143.4|141|0
1651656660000|2022-05-04 09:31:00|143.57|141.17|143.86|141.46|143.86|141.46|143.57|141.17|0
1651656670000|2022-05-04 09:31:10|143.8|141.4|144.09|141.69|144.09|141.69|143.8|141.4|0
1651656680000|2022-05-04 09:31:20|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1651656690000|2022-05-04 09:31:30|144.03|141.63|144.03|141.63|144.09|141.69|143.98|141.58|0
1651656700000|2022-05-04 09:31:40|144.09|141.69|144.09|141.69|144.09|141.69|144.03|141.63|0
1651656720000|2022-05-04 09:32:00|144.21|141.81|144.09|141.69|144.21|141.81|144.09|141.69|0
1651656730000|2022-05-04 09:32:10|143.98|141.58|143.98|141.58|143.98|141.58|143.98|141.58|0
1651656740000|2022-05-04 09:32:20|144.03|141.63|143.98|141.58|144.03|141.63|143.98|141.58|0
1651656750000|2022-05-04 09:32:30|143.92|141.52|143.92|141.52|143.92|141.52|143.92|141.52|0
1651656760000|2022-05-04 09:32:40|143.86|141.46|143.86|141.46|143.86|141.46|143.8|141.4|0
1651656770000|2022-05-04 09:32:50|143.8|141.4|143.8|141.4|143.8|141.4|143.8|141.4|0
1651656780000|2022-05-04 09:33:00|143.75|141.35|143.75|141.35|143.75|141.35|143.63|141.23|0
1651656800000|2022-05-04 09:33:20|143.86|141.46|143.75|141.35|143.86|141.46|143.75|141.35|0
1651656820000|2022-05-04 09:33:40|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1651656830000|2022-05-04 09:33:50|143.69|141.29|143.69|141.29|143.69|141.29|143.69|141.29|0
1651656840000|2022-05-04 09:34:00|143.63|141.23|143.63|141.23|143.69|141.29|143.63|141.23|0
1651656860000|2022-05-04 09:34:20|143.52|141.12|143.52|141.12|143.57|141.17|143.46|141.06|0
1651656870000|2022-05-04 09:34:30|143.63|141.23|143.74|141.34|143.74|141.34|143.63|141.23|0
1651656880000|2022-05-04 09:34:40|143.86|141.46|144.2|141.8|144.2|141.8|143.86|141.46|0
1651656890000|2022-05-04 09:34:50|144.32|141.92|144.32|141.92|144.32|141.92|144.2|141.8|0
1651656900000|2022-05-04 09:35:00|144.2|141.8|144.09|141.69|144.2|141.8|144.09|141.69|0
1651656910000|2022-05-04 09:35:10|143.97|141.57|143.86|141.46|143.97|141.57|143.86|141.46|0
1651656920000|2022-05-04 09:35:20|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1651656950000|2022-05-04 09:35:50|143.63|141.23|143.57|141.17|143.63|141.23|143.57|141.17|0
1651656960000|2022-05-04 09:36:00|143.68|141.28|143.74|141.34|143.74|141.34|143.68|141.28|0
1651656970000|2022-05-04 09:36:10|143.8|141.4|143.86|141.46|143.86|141.46|143.8|141.4|0
1651656980000|2022-05-04 09:36:20|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1651657000000|2022-05-04 09:36:40|143.86|141.46|143.86|141.46|143.86|141.46|143.86|141.46|0
1651657010000|2022-05-04 09:36:50|143.8|141.4|143.68|141.28|143.8|141.4|143.63|141.23|0
1651657020000|2022-05-04 09:37:00|143.74|141.34|143.8|141.4|143.8|141.4|143.74|141.34|0
1651657030000|2022-05-04 09:37:10|143.74|141.34|143.8|141.4|143.8|141.4|143.74|141.34|0
1651657040000|2022-05-04 09:37:20|143.86|141.46|143.97|141.57|143.97|141.57|143.86|141.46|0
1651657050000|2022-05-04 09:37:30|143.86|141.46|143.63|141.23|143.86|141.46|143.63|141.23|0
1651657070000|2022-05-04 09:37:50|143.86|141.46|143.86|141.46|143.86|141.46|143.8|141.4|0
1651657090000|2022-05-04 09:38:10|143.8|141.4|143.74|141.34|143.8|141.4|143.74|141.34|0
1651657100000|2022-05-04 09:38:20|143.68|141.28|143.68|141.28|143.68|141.28|143.63|141.23|0
1651657110000|2022-05-04 09:38:30|143.63|141.23|143.68|141.28|143.68|141.28|143.63|141.23|0
1651657120000|2022-05-04 09:38:40|143.63|141.23|143.68|141.28|143.68|141.28|143.63|141.23|0
1651657130000|2022-05-04 09:38:50|143.63|141.23|143.63|141.23|143.63|141.23|143.63|141.23|0
1651657150000|2022-05-04 09:39:10|143.57|141.17|143.57|141.17|143.57|141.17|143.57|141.17|0
1651657160000|2022-05-04 09:39:20|143.63|141.23|143.68|141.28|143.68|141.28|143.63|141.23|0
1651657170000|2022-05-04 09:39:30|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1651657180000|2022-05-04 09:39:40|143.79|141.39|143.79|141.39|143.79|141.39|143.79|141.39|0
1651657190000|2022-05-04 09:39:50|143.74|141.34|143.79|141.39|143.79|141.39|143.74|141.34|0
1651657200000|2022-05-04 09:40:00|143.74|141.34|143.68|141.28|143.74|141.34|143.63|141.23|0
1651657210000|2022-05-04 09:40:10|143.91|141.51|143.85|141.45|143.91|141.51|143.85|141.45|0
1651657220000|2022-05-04 09:40:20|143.91|141.51|143.91|141.51|143.91|141.51|143.91|141.51|0
1651657230000|2022-05-04 09:40:30|143.74|141.34|143.62|141.22|143.74|141.34|143.62|141.22|0
1651657240000|2022-05-04 09:40:40|143.74|141.34|143.74|141.34|143.74|141.34|143.74|141.34|0
1651657250000|2022-05-04 09:40:50|143.79|141.39|143.85|141.45|143.85|141.45|143.79|141.39|0
1651657260000|2022-05-04 09:41:00|143.97|141.57|143.85|141.45|143.97|141.57|143.85|141.45|0
1651657270000|2022-05-04 09:41:10|143.74|141.34|143.74|141.34|143.85|141.45|143.74|141.34|0
1651657280000|2022-05-04 09:41:20|143.85|141.45|143.85|141.45|143.85|141.45|143.85|141.45|0
1651657290000|2022-05-04 09:41:30|143.97|141.57|143.91|141.51|143.97|141.57|143.91|141.51|0
1651657300000|2022-05-04 09:41:40|143.97|141.57|144.31|141.91|144.31|141.91|143.97|141.57|0
1651657310000|2022-05-04 09:41:50|144.37|141.97|144.43|142.03|144.43|142.03|144.37|141.97|0
1651657330000|2022-05-04 09:42:10|144.54|142.14|144.48|142.08|144.54|142.14|144.43|142.03|0
1651657340000|2022-05-04 09:42:20|144.43|142.03|144.54|142.14|144.54|142.14|144.43|142.03|0
1651657350000|2022-05-04 09:42:30|144.66|142.26|144.89|142.49|144.89|142.49|144.66|142.26|0
1651657360000|2022-05-04 09:42:40|145|142.6|145.12|142.72|145.12|142.72|145|142.6|0
1651657370000|2022-05-04 09:42:50|144.94|142.54|144.94|142.54|145|142.6|144.89|142.49|0
1651657380000|2022-05-04 09:43:00|144.89|142.49|145|142.6|145|142.6|144.89|142.49|0
1651657390000|2022-05-04 09:43:10|144.94|142.54|145|142.6|145|142.6|144.94|142.54|0
1651657400000|2022-05-04 09:43:20|144.89|142.49|144.89|142.49|144.89|142.49|144.89|142.49|0
1651657410000|2022-05-04 09:43:30|144.77|142.37|144.77|142.37|144.77|142.37|144.77|142.37|0
1651657420000|2022-05-04 09:43:40|144.71|142.31|144.71|142.31|144.71|142.31|144.71|142.31|0
1651657430000|2022-05-04 09:43:50|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1651657450000|2022-05-04 09:44:10|144.19|141.79|144.31|141.91|144.31|141.91|144.19|141.79|0
1651657460000|2022-05-04 09:44:20|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1651657470000|2022-05-04 09:44:30|144.54|142.14|144.59|142.19|144.59|142.19|144.54|142.14|0
1651657480000|2022-05-04 09:44:40|144.54|142.14|144.48|142.08|144.54|142.14|144.42|142.02|0
1651657490000|2022-05-04 09:44:50|144.54|142.14|144.59|142.19|144.59|142.19|144.54|142.14|0
1651657500000|2022-05-04 09:45:00|144.65|142.25|144.65|142.25|144.77|142.37|144.65|142.25|0
1651657510000|2022-05-04 09:45:10|144.71|142.31|144.77|142.37|144.77|142.37|144.71|142.31|0
1651657520000|2022-05-04 09:45:20|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1651657530000|2022-05-04 09:45:30|144.65|142.25|144.54|142.14|144.65|142.25|144.54|142.14|0
1651657540000|2022-05-04 09:45:40|144.59|142.19|144.42|142.02|144.59|142.19|144.42|142.02|0
1651657550000|2022-05-04 09:45:50|144.31|141.91|144.42|142.02|144.42|142.02|144.31|141.91|0
1651657560000|2022-05-04 09:46:00|144.31|141.91|144.42|142.02|144.42|142.02|144.31|141.91|0
1651657570000|2022-05-04 09:46:10|144.31|141.91|144.31|141.91|144.31|141.91|144.19|141.79|0
1651657580000|2022-05-04 09:46:20|144.36|141.96|144.54|142.14|144.54|142.14|144.36|141.96|0
1651657590000|2022-05-04 09:46:30|144.65|142.25|144.65|142.25|144.65|142.25|144.65|142.25|0
1651657600000|2022-05-04 09:46:40|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1651657620000|2022-05-04 09:47:00|144.59|142.19|144.65|142.25|144.65|142.25|144.59|142.19|0
1651657630000|2022-05-04 09:47:10|144.54|142.14|144.54|142.14|144.54|142.14|144.48|142.08|0
1651657640000|2022-05-04 09:47:20|144.59|142.19|144.65|142.25|144.65|142.25|144.59|142.19|0
1651657650000|2022-05-04 09:47:30|144.59|142.19|144.65|142.25|144.77|142.37|144.59|142.19|0
1651657660000|2022-05-04 09:47:40|144.71|142.31|144.65|142.25|144.71|142.31|144.65|142.25|0
1651657670000|2022-05-04 09:47:50|144.77|142.37|144.77|142.37|144.77|142.37|144.77|142.37|0
1651657680000|2022-05-04 09:48:00|144.82|142.42|144.65|142.25|144.82|142.42|144.65|142.25|0
1651657690000|2022-05-04 09:48:10|144.54|142.14|144.54|142.14|144.54|142.14|144.54|142.14|0
1651657700000|2022-05-04 09:48:20|144.48|142.08|144.54|142.14|144.54|142.14|144.48|142.08|0
1651657710000|2022-05-04 09:48:30|145|142.6|145|142.6|145|142.6|145|142.6|0
1651657720000|2022-05-04 09:48:40|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1651657730000|2022-05-04 09:48:50|144.77|142.37|144.77|142.37|144.77|142.37|144.77|142.37|0
1651657740000|2022-05-04 09:49:00|144.82|142.42|144.77|142.37|144.82|142.42|144.77|142.37|0
1651657750000|2022-05-04 09:49:10|144.82|142.42|144.77|142.37|144.82|142.42|144.77|142.37|0
1651657760000|2022-05-04 09:49:20|144.65|142.25|144.54|142.14|144.65|142.25|144.54|142.14|0
1651657770000|2022-05-04 09:49:30|144.59|142.19|144.65|142.25|144.65|142.25|144.59|142.19|0
1651657790000|2022-05-04 09:49:50|144.7|142.3|144.65|142.25|144.7|142.3|144.65|142.25|0
1651657800000|2022-05-04 09:50:00|144.7|142.3|144.7|142.3|144.7|142.3|144.7|142.3|0
1651657810000|2022-05-04 09:50:10|144.76|142.36|144.65|142.25|144.76|142.36|144.65|142.25|0
1651657820000|2022-05-04 09:50:20|144.76|142.36|144.7|142.3|144.76|142.36|144.7|142.3|0
1651657830000|2022-05-04 09:50:30|144.76|142.36|144.65|142.25|144.76|142.36|144.65|142.25|0
1651657840000|2022-05-04 09:50:40|144.53|142.13|144.65|142.25|144.65|142.25|144.53|142.13|0
1651657860000|2022-05-04 09:51:00|144.47|142.07|144.42|142.02|144.47|142.07|144.42|142.02|0
1651657870000|2022-05-04 09:51:10|144.19|141.79|144.19|141.79|144.19|141.79|144.19|141.79|0
1651657880000|2022-05-04 09:51:20|144.3|141.9|144.19|141.79|144.3|141.9|144.19|141.79|0
1651657890000|2022-05-04 09:51:30|144.3|141.9|144.42|142.02|144.42|142.02|144.3|141.9|0
1651657900000|2022-05-04 09:51:40|144.36|141.96|144.42|142.02|144.42|142.02|144.36|141.96|0
1651657910000|2022-05-04 09:51:50|144.3|141.9|144.36|141.96|144.36|141.96|144.3|141.9|0
1651657920000|2022-05-04 09:52:00|144.3|141.9|144.42|142.02|144.42|142.02|144.3|141.9|0
1651657930000|2022-05-04 09:52:10|144.47|142.07|144.19|141.79|144.47|142.07|144.19|141.79|0
1651657940000|2022-05-04 09:52:20|144.24|141.84|144.42|142.02|144.42|142.02|144.24|141.84|0
1651657950000|2022-05-04 09:52:30|144.3|141.9|144.53|142.13|144.53|142.13|144.3|141.9|0
1651657960000|2022-05-04 09:52:40|144.47|142.07|144.3|141.9|144.47|142.07|144.3|141.9|0
1651657970000|2022-05-04 09:52:50|144.42|142.02|144.42|142.02|144.42|142.02|144.42|142.02|0
1651657980000|2022-05-04 09:53:00|144.65|142.25|144.65|142.25|144.65|142.25|144.65|142.25|0
1651657990000|2022-05-04 09:53:10|144.76|142.36|144.47|142.07|144.76|142.36|144.47|142.07|0
1651658000000|2022-05-04 09:53:20|144.53|142.13|144.59|142.19|144.59|142.19|144.53|142.13|0
1651658010000|2022-05-04 09:53:30|144.65|142.25|144.65|142.25|144.65|142.25|144.65|142.25|0
1651658020000|2022-05-04 09:53:40|144.76|142.36|144.88|142.48|144.88|142.48|144.76|142.36|0
1651658040000|2022-05-04 09:54:00|144.93|142.53|144.99|142.59|144.99|142.59|144.93|142.53|0
1651658050000|2022-05-04 09:54:10|145.11|142.71|145.22|142.82|145.22|142.82|145.11|142.71|0
1651658060000|2022-05-04 09:54:20|145.11|142.71|145.11|142.71|145.11|142.71|145.11|142.71|0
1651658070000|2022-05-04 09:54:30|145.22|142.82|145.28|142.88|145.34|142.94|145.22|142.82|0
1651658080000|2022-05-04 09:54:40|145.57|143.17|145.34|142.94|145.57|143.17|145.34|142.94|0
1651658090000|2022-05-04 09:54:50|145.39|142.99|145.57|143.17|145.57|143.17|145.39|142.99|0
1651658100000|2022-05-04 09:55:00|145.68|143.28|145.51|143.11|145.68|143.28|145.51|143.11|0
1651658110000|2022-05-04 09:55:10|145.57|143.17|146.2|143.8|146.2|143.8|145.57|143.17|0
1651658120000|2022-05-04 09:55:20|146.14|143.74|145.91|143.51|146.14|143.74|145.91|143.51|0
1651658130000|2022-05-04 09:55:30|146.03|143.63|145.97|143.57|146.03|143.63|145.97|143.57|0
1651658140000|2022-05-04 09:55:40|146.03|143.63|146.03|143.63|146.03|143.63|145.91|143.51|0
1651658150000|2022-05-04 09:55:50|145.91|143.51|145.91|143.51|145.91|143.51|145.91|143.51|0
1651658160000|2022-05-04 09:56:00|145.8|143.4|145.91|143.51|145.91|143.51|145.8|143.4|0
1651658170000|2022-05-04 09:56:10|145.8|143.4|146.03|143.63|146.03|143.63|145.8|143.4|0
1651658180000|2022-05-04 09:56:20|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1651658190000|2022-05-04 09:56:30|146.08|143.68|146.03|143.63|146.08|143.68|146.03|143.63|0
1651658200000|2022-05-04 09:56:40|146.08|143.68|146.26|143.86|146.26|143.86|146.08|143.68|0
1651658210000|2022-05-04 09:56:50|146.38|143.98|146.38|143.98|146.38|143.98|146.38|143.98|0
1651658220000|2022-05-04 09:57:00|146.26|143.86|146.03|143.63|146.26|143.86|146.03|143.63|0
1651658230000|2022-05-04 09:57:10|145.97|143.57|145.91|143.51|145.97|143.57|145.91|143.51|0
1651658240000|2022-05-04 09:57:20|146.03|143.63|146.03|143.63|146.03|143.63|146.03|143.63|0
1651658250000|2022-05-04 09:57:30|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1651658260000|2022-05-04 09:57:40|146.03|143.63|146.14|143.74|146.14|143.74|145.91|143.51|0
1651658270000|2022-05-04 09:57:50|146.03|143.63|146.03|143.63|146.08|143.68|146.03|143.63|0
1651658280000|2022-05-04 09:58:00|146.14|143.74|146.26|143.86|146.26|143.86|146.14|143.74|0
1651658290000|2022-05-04 09:58:10|146.14|143.74|146.14|143.74|146.14|143.74|146.14|143.74|0
1651658300000|2022-05-04 09:58:20|146.26|143.86|146.26|143.86|146.37|143.97|146.26|143.86|0
1651658310000|2022-05-04 09:58:30|146.37|143.97|146.26|143.86|146.37|143.97|146.26|143.86|0
1651658320000|2022-05-04 09:58:40|146.37|143.97|146.61|144.21|146.61|144.21|146.37|143.97|0
1651658330000|2022-05-04 09:58:50|146.84|144.44|146.72|144.32|146.84|144.44|146.72|144.32|0
1651658340000|2022-05-04 09:59:00|146.66|144.26|146.72|144.32|146.78|144.38|146.66|144.26|0
1651658350000|2022-05-04 09:59:10|146.84|144.44|146.84|144.44|146.84|144.44|146.84|144.44|0
1651658360000|2022-05-04 09:59:20|146.72|144.32|146.49|144.09|146.72|144.32|146.49|144.09|0
1651658370000|2022-05-04 09:59:30|146.54|144.14|146.72|144.32|146.72|144.32|146.54|144.14|0
1651658380000|2022-05-04 09:59:40|146.66|144.26|146.72|144.32|146.72|144.32|146.66|144.26|0
1651658390000|2022-05-04 09:59:50|146.78|144.38|146.72|144.32|146.78|144.38|146.72|144.32|0
1651658400000|2022-05-04 10:00:00|146.84|144.44|146.72|144.32|146.84|144.44|146.72|144.32|0
1651658410000|2022-05-04 10:00:10|146.84|144.44|146.95|144.55|147.18|144.78|146.84|144.44|0
1651658420000|2022-05-04 10:00:20|146.89|144.49|146.84|144.44|146.95|144.55|146.84|144.44|0
1651658430000|2022-05-04 10:00:30|146.95|144.55|146.95|144.55|146.95|144.55|146.95|144.55|0
1651658450000|2022-05-04 10:00:50|147.01|144.61|147.07|144.67|147.18|144.78|147.01|144.61|0
1651658460000|2022-05-04 10:01:00|146.95|144.55|146.95|144.55|146.95|144.55|146.89|144.49|0
1651658470000|2022-05-04 10:01:10|147.18|144.78|147.42|145.02|147.42|145.02|147.18|144.78|0
1651658480000|2022-05-04 10:01:20|147.3|144.9|147.18|144.78|147.3|144.9|147.18|144.78|0
1651658490000|2022-05-04 10:01:30|147.3|144.9|147.3|144.9|147.3|144.9|147.3|144.9|0
1651658500000|2022-05-04 10:01:40|147.36|144.96|147.53|145.13|147.53|145.13|147.36|144.96|0
1651658510000|2022-05-04 10:01:50|147.65|145.25|147.65|145.25|147.65|145.25|147.53|145.13|0
1651658520000|2022-05-04 10:02:00|147.77|145.37|147.65|145.25|147.77|145.37|147.65|145.25|0
1651658530000|2022-05-04 10:02:10|147.47|145.07|147.18|144.78|147.47|145.07|147.07|144.67|0
1651658540000|2022-05-04 10:02:20|147.12|144.72|147.07|144.67|147.18|144.78|147.07|144.67|0
1651658550000|2022-05-04 10:02:30|147.12|144.72|147.18|144.78|147.18|144.78|147.07|144.67|0
1651658560000|2022-05-04 10:02:40|147.24|144.84|147.24|144.84|147.24|144.84|147.24|144.84|0
1651658570000|2022-05-04 10:02:50|147.42|145.02|147.53|145.13|147.53|145.13|147.42|145.02|0
1651658580000|2022-05-04 10:03:00|147.65|145.25|147.65|145.25|147.65|145.25|147.65|145.25|0
1651658590000|2022-05-04 10:03:10|147.53|145.13|147.41|145.01|147.53|145.13|147.41|145.01|0
1651658600000|2022-05-04 10:03:20|147.3|144.9|147.18|144.78|147.3|144.9|147.18|144.78|0
1651658620000|2022-05-04 10:03:40|147.12|144.72|147.18|144.78|147.18|144.78|147.07|144.67|0
1651658630000|2022-05-04 10:03:50|147.12|144.72|147.18|144.78|147.18|144.78|147.12|144.72|0
1651658640000|2022-05-04 10:04:00|147.12|144.72|147.18|144.78|147.18|144.78|147.12|144.72|0
1651658650000|2022-05-04 10:04:10|147.12|144.72|147.18|144.78|147.18|144.78|147.12|144.72|0
1651658660000|2022-05-04 10:04:20|147.24|144.84|147.18|144.78|147.24|144.84|147.18|144.78|0
1651658670000|2022-05-04 10:04:30|147.06|144.66|147.06|144.66|147.06|144.66|147.06|144.66|0
1651658680000|2022-05-04 10:04:40|147.18|144.78|147.18|144.78|147.18|144.78|146.95|144.55|0
1651658690000|2022-05-04 10:04:50|147.12|144.72|147.12|144.72|147.12|144.72|147.12|144.72|0
1651658700000|2022-05-04 10:05:00|147.06|144.66|147.06|144.66|147.06|144.66|147.06|144.66|0
1651658710000|2022-05-04 10:05:10|147.18|144.78|147.3|144.9|147.3|144.9|147.18|144.78|0
1651658720000|2022-05-04 10:05:20|147.41|145.01|147.41|145.01|147.41|145.01|147.41|145.01|0
1651658730000|2022-05-04 10:05:30|147.53|145.13|147.65|145.25|147.65|145.25|147.53|145.13|0
1651658750000|2022-05-04 10:05:50|147.58|145.18|147.53|145.13|147.58|145.18|147.53|145.13|0
1651658760000|2022-05-04 10:06:00|147.65|145.25|147.53|145.13|147.65|145.25|147.53|145.13|0
1651658800000|2022-05-04 10:06:40|147.58|145.18|147.58|145.18|147.58|145.18|147.58|145.18|0
1651658810000|2022-05-04 10:06:50|147.53|145.13|147.3|144.9|147.53|145.13|147.3|144.9|0
1651658820000|2022-05-04 10:07:00|147.18|144.78|147.06|144.66|147.18|144.78|147.06|144.66|0
1651658840000|2022-05-04 10:07:20|147|144.6|146.89|144.49|147|144.6|146.89|144.49|0
1651658850000|2022-05-04 10:07:30|146.83|144.43|146.95|144.55|146.95|144.55|146.83|144.43|0
1651658860000|2022-05-04 10:07:40|146.89|144.49|147|144.6|147|144.6|146.89|144.49|0
1651658870000|2022-05-04 10:07:50|147.06|144.66|147|144.6|147.06|144.66|147|144.6|0
1651658880000|2022-05-04 10:08:00|146.95|144.55|146.65|144.25|146.95|144.55|146.65|144.25|0
1651658890000|2022-05-04 10:08:10|146.71|144.31|146.65|144.25|146.71|144.31|146.6|144.2|0
1651658900000|2022-05-04 10:08:20|146.71|144.31|146.6|144.2|146.71|144.31|146.6|144.2|0
1651658910000|2022-05-04 10:08:30|146.65|144.25|146.6|144.2|146.65|144.25|146.6|144.2|0
1651658920000|2022-05-04 10:08:40|146.65|144.25|146.71|144.31|146.71|144.31|146.65|144.25|0
1651658930000|2022-05-04 10:08:50|146.83|144.43|146.71|144.31|146.83|144.43|146.71|144.31|0
1651658940000|2022-05-04 10:09:00|146.83|144.43|146.71|144.31|146.83|144.43|146.71|144.31|0
1651658950000|2022-05-04 10:09:10|146.83|144.43|146.83|144.43|146.94|144.54|146.83|144.43|0
1651658970000|2022-05-04 10:09:30|146.88|144.48|146.94|144.54|146.94|144.54|146.88|144.48|0
1651658980000|2022-05-04 10:09:40|147|144.6|147.29|144.89|147.29|144.89|147|144.6|0
1651658990000|2022-05-04 10:09:50|147.23|144.83|147.18|144.78|147.23|144.83|147.12|144.72|0
1651659000000|2022-05-04 10:10:00|147.06|144.66|147.06|144.66|147.18|144.78|147.06|144.66|0
1651659010000|2022-05-04 10:10:10|146.94|144.54|146.83|144.43|146.94|144.54|146.83|144.43|0
1651659020000|2022-05-04 10:10:20|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1651659040000|2022-05-04 10:10:40|146.83|144.43|146.88|144.48|146.88|144.48|146.83|144.43|0
1651659050000|2022-05-04 10:10:50|146.83|144.43|146.83|144.43|146.83|144.43|146.77|144.37|0
1651659060000|2022-05-04 10:11:00|146.77|144.37|146.71|144.31|146.77|144.37|146.71|144.31|0
1651659070000|2022-05-04 10:11:10|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1651659080000|2022-05-04 10:11:20|146.77|144.37|146.71|144.31|146.77|144.37|146.71|144.31|0
1651659090000|2022-05-04 10:11:30|146.77|144.37|146.71|144.31|146.77|144.37|146.71|144.31|0
1651659100000|2022-05-04 10:11:40|146.59|144.19|146.71|144.31|146.71|144.31|146.59|144.19|0
1651659110000|2022-05-04 10:11:50|146.65|144.25|146.59|144.19|146.65|144.25|146.59|144.19|0
1651659120000|2022-05-04 10:12:00|146.71|144.31|146.71|144.31|146.71|144.31|146.65|144.25|0
1651659130000|2022-05-04 10:12:10|146.83|144.43|146.83|144.43|146.83|144.43|146.83|144.43|0
1651659140000|2022-05-04 10:12:20|146.71|144.31|146.71|144.31|146.71|144.31|146.71|144.31|0
1651659150000|2022-05-04 10:12:30|146.65|144.25|146.65|144.25|146.71|144.31|146.65|144.25|0
1651659160000|2022-05-04 10:12:40|146.71|144.31|146.94|144.54|146.94|144.54|146.71|144.31|0
1651659170000|2022-05-04 10:12:50|146.88|144.48|146.83|144.43|146.88|144.48|146.83|144.43|0
1651659180000|2022-05-04 10:13:00|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1651659190000|2022-05-04 10:13:10|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1651659200000|2022-05-04 10:13:20|147.06|144.66|147.06|144.66|147.06|144.66|147.06|144.66|0
1651659220000|2022-05-04 10:13:40|146.94|144.54|146.94|144.54|146.94|144.54|146.94|144.54|0
1651659240000|2022-05-04 10:14:00|146.88|144.48|146.88|144.48|146.94|144.54|146.88|144.48|0
1651659250000|2022-05-04 10:14:10|146.94|144.54|147.06|144.66|147.06|144.66|146.88|144.48|0
1651659260000|2022-05-04 10:14:20|147|144.6|147|144.6|147|144.6|147|144.6|0
1651659270000|2022-05-04 10:14:30|146.94|144.54|147|144.6|147|144.6|146.94|144.54|0
1651659280000|2022-05-04 10:14:40|146.94|144.54|146.82|144.42|146.94|144.54|146.82|144.42|0
1651659300000|2022-05-04 10:15:00|146.94|144.54|146.82|144.42|146.94|144.54|146.82|144.42|0
1651659310000|2022-05-04 10:15:10|146.76|144.36|146.94|144.54|146.94|144.54|146.76|144.36|0
1651659320000|2022-05-04 10:15:20|147|144.6|146.94|144.54|147|144.6|146.94|144.54|0
1651659330000|2022-05-04 10:15:30|146.82|144.42|146.76|144.36|146.82|144.42|146.76|144.36|0
1651659340000|2022-05-04 10:15:40|146.82|144.42|146.71|144.31|146.82|144.42|146.71|144.31|0
1651659350000|2022-05-04 10:15:50|146.82|144.42|146.82|144.42|146.82|144.42|146.82|144.42|0
1651659360000|2022-05-04 10:16:00|146.71|144.31|146.82|144.42|146.82|144.42|146.71|144.31|0
1651659370000|2022-05-04 10:16:10|146.76|144.36|146.76|144.36|146.76|144.36|146.76|144.36|0
1651659380000|2022-05-04 10:16:20|146.82|144.42|146.71|144.31|146.82|144.42|146.71|144.31|0
1651659400000|2022-05-04 10:16:40|146.82|144.42|146.94|144.54|146.94|144.54|146.82|144.42|0
1651659410000|2022-05-04 10:16:50|146.88|144.48|146.94|144.54|146.94|144.54|146.88|144.48|0
1651659420000|2022-05-04 10:17:00|146.82|144.42|146.88|144.48|146.88|144.48|146.82|144.42|0
1651659430000|2022-05-04 10:17:10|146.82|144.42|146.76|144.36|146.82|144.42|146.71|144.31|0
1651659440000|2022-05-04 10:17:20|146.71|144.31|146.82|144.42|146.82|144.42|146.71|144.31|0
1651659450000|2022-05-04 10:17:30|146.88|144.48|146.94|144.54|146.94|144.54|146.88|144.48|0
1651659460000|2022-05-04 10:17:40|147.05|144.65|146.94|144.54|147.05|144.65|146.94|144.54|0
1651659470000|2022-05-04 10:17:50|146.99|144.59|147.05|144.65|147.05|144.65|146.99|144.59|0
1651659480000|2022-05-04 10:18:00|147.11|144.71|147.23|144.83|147.23|144.83|147.05|144.65|0
1651659490000|2022-05-04 10:18:10|147.29|144.89|147.34|144.94|147.4|145|147.29|144.89|0
1651659500000|2022-05-04 10:18:20|147.29|144.89|147.29|144.89|147.29|144.89|147.29|144.89|0
1651659510000|2022-05-04 10:18:30|147.17|144.77|147.11|144.71|147.17|144.77|147.11|144.71|0
1651659520000|2022-05-04 10:18:40|147.05|144.65|147.23|144.83|147.29|144.89|147.05|144.65|0
1651659530000|2022-05-04 10:18:50|147.17|144.77|147.05|144.65|147.17|144.77|147.05|144.65|0
1651659540000|2022-05-04 10:19:00|147.4|145|147.29|144.89|147.4|145|147.29|144.89|0
1651659550000|2022-05-04 10:19:10|147.4|145|147.4|145|147.4|145|147.4|145|0
1651659560000|2022-05-04 10:19:20|147.29|144.89|147.4|145|147.4|145|147.29|144.89|0
1651659570000|2022-05-04 10:19:30|147.34|144.94|147.4|145|147.4|145|147.34|144.94|0
1651659590000|2022-05-04 10:19:50|147.34|144.94|147.28|144.88|147.34|144.94|147.28|144.88|0
1651659620000|2022-05-04 10:20:20|147.4|145|147.28|144.88|147.4|145|147.28|144.88|0
1651659630000|2022-05-04 10:20:30|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1651659640000|2022-05-04 10:20:40|147.28|144.88|147.4|145|147.4|145|147.28|144.88|0
1651659650000|2022-05-04 10:20:50|147.34|144.94|147.28|144.88|147.34|144.94|147.28|144.88|0
1651659660000|2022-05-04 10:21:00|147.4|145|147.28|144.88|147.4|145|147.22|144.82|0
1651659670000|2022-05-04 10:21:10|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1651659690000|2022-05-04 10:21:30|147.28|144.88|147.22|144.82|147.28|144.88|147.22|144.82|0
1651659700000|2022-05-04 10:21:40|147.28|144.88|147.4|145|147.4|145|147.28|144.88|0
1651659710000|2022-05-04 10:21:50|147.28|144.88|147.34|144.94|147.34|144.94|147.28|144.88|0
1651659720000|2022-05-04 10:22:00|147.4|145|147.28|144.88|147.4|145|147.28|144.88|0
1651659740000|2022-05-04 10:22:20|147.4|145|147.4|145|147.4|145|147.4|145|0
1651659760000|2022-05-04 10:22:40|147.45|145.05|147.4|145|147.45|145.05|147.4|145|0
1651659770000|2022-05-04 10:22:50|147.45|145.05|147.4|145|147.45|145.05|147.4|145|0
1651659780000|2022-05-04 10:23:00|147.28|144.88|147.22|144.82|147.28|144.88|147.17|144.77|0
1651659790000|2022-05-04 10:23:10|147.17|144.77|147.17|144.77|147.17|144.77|147.17|144.77|0
1651659800000|2022-05-04 10:23:20|147.11|144.71|147.17|144.77|147.17|144.77|147.05|144.65|0
1651659810000|2022-05-04 10:23:30|146.99|144.59|147.1|144.7|147.17|144.77|146.99|144.59|0
1651659820000|2022-05-04 10:23:40|147.05|144.65|147.1|144.7|147.1|144.7|147.05|144.65|0
1651659830000|2022-05-04 10:23:50|147.05|144.65|147.17|144.77|147.17|144.77|147.05|144.65|0
1651659840000|2022-05-04 10:24:00|147.16|144.76|146.29|143.89|147.16|144.76|146.29|143.89|0
1651659850000|2022-05-04 10:24:10|146.35|143.95|146.29|143.89|146.35|143.95|146.12|143.72|0
1651659860000|2022-05-04 10:24:20|146.35|143.95|146.58|144.18|146.58|144.18|146.35|143.95|0
1651659870000|2022-05-04 10:24:30|146.41|144.01|146.41|144.01|146.41|144.01|146.41|144.01|0
1651659880000|2022-05-04 10:24:40|146.47|144.07|146.47|144.07|146.47|144.07|146.47|144.07|0
1651659890000|2022-05-04 10:24:50|146.52|144.12|146.52|144.12|146.52|144.12|146.52|144.12|0
1651659900000|2022-05-04 10:25:00|146.47|144.07|146.7|144.3|146.7|144.3|146.47|144.07|0
1651659910000|2022-05-04 10:25:10|146.64|144.24|146.64|144.24|146.64|144.24|146.64|144.24|0
1651659920000|2022-05-04 10:25:20|146.7|144.3|146.35|143.95|146.7|144.3|146.35|143.95|0
1651659930000|2022-05-04 10:25:30|146.47|144.07|146.24|143.84|146.47|144.07|146.24|143.84|0
1651659940000|2022-05-04 10:25:40|146.18|143.78|146.24|143.84|146.24|143.84|146.12|143.72|0
1651659950000|2022-05-04 10:25:50|146.35|143.95|146.35|143.95|146.35|143.95|146.35|143.95|0
1651659960000|2022-05-04 10:26:00|146.47|144.07|146.41|144.01|146.47|144.07|146.41|144.01|0
1651659970000|2022-05-04 10:26:10|145.89|143.49|145.89|143.49|145.89|143.49|145.77|143.37|0
1651660010000|2022-05-04 10:26:50|145.77|143.37|145.66|143.26|145.77|143.37|145.66|143.26|0
1651660020000|2022-05-04 10:27:00|145.77|143.37|145.83|143.43|145.83|143.43|145.77|143.37|0
1651660030000|2022-05-04 10:27:10|145.89|143.49|145.89|143.49|145.89|143.49|145.83|143.43|0
1651660040000|2022-05-04 10:27:20|145.77|143.37|145.89|143.49|145.89|143.49|145.77|143.37|0
1651660050000|2022-05-04 10:27:30|145.77|143.37|145.83|143.43|145.89|143.49|145.77|143.37|0
1651660060000|2022-05-04 10:27:40|145.77|143.37|145.83|143.43|145.83|143.43|145.77|143.37|0
1651660070000|2022-05-04 10:27:50|145.77|143.37|145.89|143.49|145.89|143.49|145.77|143.37|0
1651660080000|2022-05-04 10:28:00|145.77|143.37|146|143.6|146|143.6|145.77|143.37|0
1651660110000|2022-05-04 10:28:30|146.06|143.66|146.06|143.66|146.06|143.66|146.06|143.66|0
1651660120000|2022-05-04 10:28:40|146|143.6|146|143.6|146|143.6|146|143.6|0
1651660130000|2022-05-04 10:28:50|145.89|143.49|145.89|143.49|146|143.6|145.89|143.49|0
1651660150000|2022-05-04 10:29:10|145.77|143.37|145.65|143.25|145.77|143.37|145.65|143.25|0
1651660160000|2022-05-04 10:29:20|145.54|143.14|145.54|143.14|145.54|143.14|145.54|143.14|0
1651660170000|2022-05-04 10:29:30|145.48|143.08|145.42|143.02|145.48|143.08|145.42|143.02|0
1651660180000|2022-05-04 10:29:40|145.31|142.91|145.19|142.79|145.31|142.91|145.19|142.79|0
1651660200000|2022-05-04 10:30:00|145.25|142.85|145.31|142.91|145.36|142.96|145.25|142.85|0
1651660210000|2022-05-04 10:30:10|145.42|143.02|145.42|143.02|145.42|143.02|145.42|143.02|0
1651660220000|2022-05-04 10:30:20|145.54|143.14|145.88|143.48|145.88|143.48|145.54|143.14|0
1651660230000|2022-05-04 10:30:30|145.82|143.42|146|143.6|146|143.6|145.82|143.42|0
1651660240000|2022-05-04 10:30:40|146.12|143.72|146.23|143.83|146.23|143.83|146.12|143.72|0
1651660260000|2022-05-04 10:31:00|146.12|143.72|146.12|143.72|146.12|143.72|146.12|143.72|0
1651660270000|2022-05-04 10:31:10|146.23|143.83|146.23|143.83|146.23|143.83|146.23|143.83|0
1651660290000|2022-05-04 10:31:30|146.35|143.95|146.35|143.95|146.46|144.06|146.35|143.95|0
1651660330000|2022-05-04 10:32:10|146.46|144.06|146.35|143.95|146.46|144.06|146.35|143.95|0
1651660340000|2022-05-04 10:32:20|146.46|144.06|146.46|144.06|146.46|144.06|146.46|144.06|0
1651660350000|2022-05-04 10:32:30|146.35|143.95|146.4|144|146.4|144|146.35|143.95|0
1651660360000|2022-05-04 10:32:40|146.35|143.95|146.35|143.95|146.35|143.95|146.35|143.95|0
1651660370000|2022-05-04 10:32:50|146.46|144.06|146.46|144.06|146.46|144.06|146.46|144.06|0
1651660380000|2022-05-04 10:33:00|146.69|144.29|146.69|144.29|146.69|144.29|146.58|144.18|0
1651660390000|2022-05-04 10:33:10|146.63|144.23|146.63|144.23|146.69|144.29|146.63|144.23|0
1651660400000|2022-05-04 10:33:20|146.75|144.35|146.69|144.29|146.75|144.35|146.69|144.29|0
1651660410000|2022-05-04 10:33:30|145.77|143.37|145.65|143.25|145.77|143.37|145.65|143.25|0
1651660420000|2022-05-04 10:33:40|145.77|143.37|145.59|143.19|145.77|143.37|145.59|143.19|0
1651660430000|2022-05-04 10:33:50|145.65|143.25|145.65|143.25|145.65|143.25|145.53|143.13|0
1651660450000|2022-05-04 10:34:10|145.77|143.37|145.71|143.31|145.77|143.37|145.71|143.31|0
1651660460000|2022-05-04 10:34:20|145.77|143.37|145.77|143.37|145.77|143.37|145.77|143.37|0
1651660470000|2022-05-04 10:34:30|145.88|143.48|145.77|143.37|145.88|143.48|145.77|143.37|0
1651660480000|2022-05-04 10:34:40|145.65|143.25|145.71|143.31|145.71|143.31|145.65|143.25|0
1651660490000|2022-05-04 10:34:50|145.77|143.37|145.77|143.37|145.77|143.37|145.77|143.37|0
1651660500000|2022-05-04 10:35:00|145.76|143.36|145.76|143.36|145.76|143.36|145.76|143.36|0
1651660510000|2022-05-04 10:35:10|145.82|143.42|145.82|143.42|145.82|143.42|145.82|143.42|0
1651660520000|2022-05-04 10:35:20|145.76|143.36|145.76|143.36|145.76|143.36|145.76|143.36|0
1651660530000|2022-05-04 10:35:30|145.65|143.25|145.76|143.36|145.76|143.36|145.65|143.25|0
1651660540000|2022-05-04 10:35:40|145.88|143.48|145.88|143.48|145.88|143.48|145.88|143.48|0
1651660550000|2022-05-04 10:35:50|145.82|143.42|145.82|143.42|145.88|143.48|145.82|143.42|0
1651660560000|2022-05-04 10:36:00|145.76|143.36|145.88|143.48|145.88|143.48|145.76|143.36|0
1651660570000|2022-05-04 10:36:10|145.82|143.42|145.76|143.36|145.82|143.42|145.76|143.36|0
1651660580000|2022-05-04 10:36:20|145.7|143.3|145.65|143.25|145.7|143.3|145.65|143.25|0
1651660590000|2022-05-04 10:36:30|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1651660600000|2022-05-04 10:36:40|145.65|143.25|145.65|143.25|145.65|143.25|145.65|143.25|0
1651660610000|2022-05-04 10:36:50|145.76|143.36|145.82|143.42|145.82|143.42|145.76|143.36|0
1651660620000|2022-05-04 10:37:00|145.88|143.48|145.82|143.42|145.88|143.48|145.76|143.36|0
1651660630000|2022-05-04 10:37:10|145.76|143.36|145.76|143.36|145.76|143.36|145.76|143.36|0
1651660640000|2022-05-04 10:37:20|145.88|143.48|145.65|143.25|145.88|143.48|145.65|143.25|0
1651660650000|2022-05-04 10:37:30|145.53|143.13|145.47|143.07|145.53|143.13|145.47|143.07|0
1651660660000|2022-05-04 10:37:40|145.53|143.13|145.65|143.25|145.65|143.25|145.53|143.13|0
1651660670000|2022-05-04 10:37:50|145.88|143.48|146.82|144.42|146.88|144.48|145.88|143.48|0
1651660680000|2022-05-04 10:38:00|146.88|144.48|144.77|142.37|146.99|144.59|144.77|142.37|0
1651660690000|2022-05-04 10:38:10|144.89|142.49|145.63|143.23|145.74|143.34|144.89|142.49|0
1651660700000|2022-05-04 10:38:20|145.74|143.34|145.63|143.23|145.74|143.34|145.63|143.23|0
1651660710000|2022-05-04 10:38:30|145.74|143.34|145.74|143.34|145.74|143.34|145.74|143.34|0
1651660730000|2022-05-04 10:38:50|145.86|143.46|145.92|143.52|145.92|143.52|145.86|143.46|0
1651660740000|2022-05-04 10:39:00|145.98|143.58|145.86|143.46|145.98|143.58|145.86|143.46|0
1651660770000|2022-05-04 10:39:30|145.74|143.34|145.74|143.34|145.74|143.34|145.74|143.34|0
1651660780000|2022-05-04 10:39:40|145.86|143.46|145.86|143.46|145.86|143.46|145.86|143.46|0
1651660790000|2022-05-04 10:39:50|145.74|143.34|145.74|143.34|145.8|143.4|145.74|143.34|0
1651660800000|2022-05-04 10:40:00|145.63|143.23|145.51|143.11|145.63|143.23|145.51|143.11|0
1651660810000|2022-05-04 10:40:10|145.63|143.23|145.51|143.11|145.63|143.23|145.51|143.11|0
1651660830000|2022-05-04 10:40:30|145.4|143|145.28|142.88|145.4|143|145.28|142.88|0
1651660840000|2022-05-04 10:40:40|145.16|142.76|145.16|142.76|145.16|142.76|145.16|142.76|0
1651660850000|2022-05-04 10:40:50|145.28|142.88|145.16|142.76|145.28|142.88|145.16|142.76|0
1651660870000|2022-05-04 10:41:10|145.05|142.65|145.05|142.65|145.05|142.65|145.05|142.65|0
1651660880000|2022-05-04 10:41:20|144.93|142.53|145.05|142.65|145.05|142.65|144.93|142.53|0
1651660890000|2022-05-04 10:41:30|145.16|142.76|145.16|142.76|145.16|142.76|145.16|142.76|0
1651660910000|2022-05-04 10:41:50|145.1|142.7|145.22|142.82|145.28|142.88|145.1|142.7|0
1651660920000|2022-05-04 10:42:00|145.16|142.76|145.28|142.88|145.28|142.88|145.16|142.76|0
1651660940000|2022-05-04 10:42:20|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1651660960000|2022-05-04 10:42:40|145.51|143.11|145.39|142.99|145.51|143.11|145.39|142.99|0
1651660970000|2022-05-04 10:42:50|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1651660980000|2022-05-04 10:43:00|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1651660990000|2022-05-04 10:43:10|145.16|142.76|145.05|142.65|145.16|142.76|145.05|142.65|0
1651661000000|2022-05-04 10:43:20|145.16|142.76|145.22|142.82|145.22|142.82|145.16|142.76|0
1651661010000|2022-05-04 10:43:30|145.28|142.88|145.74|143.34|145.74|143.34|145.28|142.88|0
1651661020000|2022-05-04 10:43:40|145.86|143.46|145.86|143.46|145.86|143.46|145.86|143.46|0
1651661030000|2022-05-04 10:43:50|145.28|142.88|145.16|142.76|145.28|142.88|145.16|142.76|0
1651661050000|2022-05-04 10:44:10|145.39|142.99|145.74|143.34|145.74|143.34|145.39|142.99|0
1651661060000|2022-05-04 10:44:20|145.62|143.22|145.86|143.46|145.86|143.46|145.62|143.22|0
1651661070000|2022-05-04 10:44:30|145.85|143.45|145.97|143.57|145.97|143.57|145.85|143.45|0
1651661080000|2022-05-04 10:44:40|145.74|143.34|145.74|143.34|145.74|143.34|145.62|143.22|0
1651661090000|2022-05-04 10:44:50|145.85|143.45|145.85|143.45|145.85|143.45|145.85|143.45|0
1651661110000|2022-05-04 10:45:10|145.97|143.57|145.97|143.57|145.97|143.57|145.97|143.57|0
1651661130000|2022-05-04 10:45:30|146.09|143.69|145.85|143.45|146.09|143.69|145.85|143.45|0
1651661140000|2022-05-04 10:45:40|145.62|143.22|145.62|143.22|145.62|143.22|145.62|143.22|0
1651661150000|2022-05-04 10:45:50|145.68|143.28|145.68|143.28|145.68|143.28|145.68|143.28|0
1651661160000|2022-05-04 10:46:00|145.62|143.22|145.62|143.22|145.62|143.22|145.62|143.22|0
1651661170000|2022-05-04 10:46:10|145.74|143.34|145.85|143.45|145.85|143.45|145.74|143.34|0
1651661190000|2022-05-04 10:46:30|145.97|143.57|145.39|142.99|145.97|143.57|145.39|142.99|0
1651661220000|2022-05-04 10:47:00|145.27|142.87|145.16|142.76|145.39|142.99|145.16|142.76|0
1651661230000|2022-05-04 10:47:10|145.27|142.87|145.39|142.99|145.39|142.99|145.27|142.87|0
1651661250000|2022-05-04 10:47:30|145.51|143.11|145.51|143.11|145.51|143.11|145.51|143.11|0
1651661270000|2022-05-04 10:47:50|145.74|143.34|145.62|143.22|145.74|143.34|145.62|143.22|0
1651661280000|2022-05-04 10:48:00|145.74|143.34|145.74|143.34|145.74|143.34|145.74|143.34|0
1651661300000|2022-05-04 10:48:20|145.85|143.45|145.97|143.57|145.97|143.57|145.85|143.45|0
1651661320000|2022-05-04 10:48:40|145.85|143.45|145.74|143.34|145.85|143.45|145.74|143.34|0
1651661350000|2022-05-04 10:49:10|145.39|142.99|145.39|142.99|145.5|143.1|145.39|142.99|0
1651661360000|2022-05-04 10:49:20|145.27|142.87|145.16|142.76|145.27|142.87|145.16|142.76|0
1651661370000|2022-05-04 10:49:30|145.27|142.87|145.16|142.76|145.27|142.87|145.16|142.76|0
1651661380000|2022-05-04 10:49:40|145.04|142.64|145.27|142.87|145.27|142.87|145.04|142.64|0
1651661390000|2022-05-04 10:49:50|145.39|142.99|145.39|142.99|145.39|142.99|145.27|142.87|0
1651661400000|2022-05-04 10:50:00|145.33|142.93|145.27|142.87|145.33|142.93|145.27|142.87|0
1651661410000|2022-05-04 10:50:10|145.39|142.99|145.27|142.87|145.39|142.99|145.27|142.87|0
1651661420000|2022-05-04 10:50:20|145.33|142.93|145.39|142.99|145.39|142.99|145.33|142.93|0
1651661430000|2022-05-04 10:50:30|145.27|142.87|145.27|142.87|145.27|142.87|145.27|142.87|0
1651661440000|2022-05-04 10:50:40|145.5|143.1|145.5|143.1|145.5|143.1|145.44|143.04|0
1651661450000|2022-05-04 10:50:50|145.62|143.22|145.62|143.22|145.62|143.22|145.5|143.1|0
1651661470000|2022-05-04 10:51:10|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1651661480000|2022-05-04 10:51:20|145.62|143.22|145.39|142.99|145.62|143.22|145.39|142.99|0
1651661500000|2022-05-04 10:51:40|145.27|142.87|145.39|142.99|145.39|142.99|145.27|142.87|0
1651661510000|2022-05-04 10:51:50|145.27|142.87|145.27|142.87|145.27|142.87|145.27|142.87|0
1651661540000|2022-05-04 10:52:20|145.21|142.81|145.15|142.75|145.21|142.81|145.15|142.75|0
1651661550000|2022-05-04 10:52:30|145.27|142.87|145.27|142.87|145.27|142.87|145.27|142.87|0
1651661580000|2022-05-04 10:53:00|145.39|142.99|145.39|142.99|145.39|142.99|145.39|142.99|0
1651661590000|2022-05-04 10:53:10|145.5|143.1|145.39|142.99|145.5|143.1|145.39|142.99|0
1651661600000|2022-05-04 10:53:20|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1651661610000|2022-05-04 10:53:30|145.62|143.22|145.62|143.22|145.67|143.27|145.62|143.22|0
1651661620000|2022-05-04 10:53:40|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1651661630000|2022-05-04 10:53:50|145.38|142.98|145.38|142.98|145.38|142.98|145.38|142.98|0
1651661640000|2022-05-04 10:54:00|145.5|143.1|145.5|143.1|145.5|143.1|145.5|143.1|0
1651661650000|2022-05-04 10:54:10|145.62|143.22|145.62|143.22|145.62|143.22|145.62|143.22|0
1651661660000|2022-05-04 10:54:20|145.73|143.33|145.73|143.33|145.73|143.33|145.62|143.22|0
1651661680000|2022-05-04 10:54:40|145.67|143.27|145.73|143.33|145.73|143.33|145.67|143.27|0
1651661690000|2022-05-04 10:54:50|145.85|143.45|145.85|143.45|145.85|143.45|145.85|143.45|0
1651661700000|2022-05-04 10:55:00|145.79|143.39|145.79|143.39|145.79|143.39|145.79|143.39|0
1651661710000|2022-05-04 10:55:10|145.73|143.33|145.96|143.56|145.96|143.56|145.73|143.33|0
1651661720000|2022-05-04 10:55:20|146.43|144.03|146.66|144.26|146.66|144.26|146.43|144.03|0
1651661730000|2022-05-04 10:55:30|146.54|144.14|146.6|144.2|146.6|144.2|146.48|144.08|0
1651661740000|2022-05-04 10:55:40|146.66|144.26|146.66|144.26|146.66|144.26|146.66|144.26|0
1651661750000|2022-05-04 10:55:50|146.77|144.37|145.27|142.87|146.77|144.37|145.27|142.87|0
1651661760000|2022-05-04 10:56:00|145.38|142.98|145.27|142.87|145.38|142.98|145.27|142.87|0
1651661770000|2022-05-04 10:56:10|145.15|142.75|145.15|142.75|145.15|142.75|145.04|142.64|0
1651661780000|2022-05-04 10:56:20|145.27|142.87|145.27|142.87|145.27|142.87|145.27|142.87|0
1651661790000|2022-05-04 10:56:30|145.15|142.75|144.98|142.58|145.15|142.75|144.98|142.58|0
1651661800000|2022-05-04 10:56:40|144.92|142.52|145.15|142.75|145.15|142.75|144.92|142.52|0
1651661820000|2022-05-04 10:57:00|145.27|142.87|145.15|142.75|145.27|142.87|145.15|142.75|0
1651661830000|2022-05-04 10:57:10|145.27|142.87|145.15|142.75|145.27|142.87|145.15|142.75|0
1651661840000|2022-05-04 10:57:20|145.27|142.87|145.61|143.21|145.73|143.33|145.27|142.87|0
1651661850000|2022-05-04 10:57:30|145.73|143.33|145.61|143.21|145.73|143.33|145.61|143.21|0
1651661860000|2022-05-04 10:57:40|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1651661870000|2022-05-04 10:57:50|145.61|143.21|145.5|143.1|145.61|143.21|145.5|143.1|0
1651661880000|2022-05-04 10:58:00|145.61|143.21|145.61|143.21|145.61|143.21|145.5|143.1|0
1651661890000|2022-05-04 10:58:10|145.67|143.27|145.67|143.27|145.67|143.27|145.67|143.27|0
1651661900000|2022-05-04 10:58:20|145.61|143.21|145.5|143.1|145.61|143.21|145.5|143.1|0
1651661910000|2022-05-04 10:58:30|145.38|142.98|145.5|143.1|145.5|143.1|145.38|142.98|0
1651661920000|2022-05-04 10:58:40|145.61|143.21|145.61|143.21|145.61|143.21|145.61|143.21|0
1651661940000|2022-05-04 10:59:00|145.67|143.27|145.67|143.27|145.67|143.27|145.67|143.27|0
1651661950000|2022-05-04 10:59:10|145.55|143.15|145.55|143.15|145.55|143.15|145.55|143.15|0
1651661960000|2022-05-04 10:59:20|145.61|143.21|145.61|143.21|145.61|143.21|145.61|143.21|0
1651661970000|2022-05-04 10:59:30|145.5|143.1|145.38|142.98|145.5|143.1|145.38|142.98|0
1651661980000|2022-05-04 10:59:40|145.26|142.86|145.38|142.98|145.5|143.1|145.26|142.86|0
1651661990000|2022-05-04 10:59:50|145.5|143.1|145.61|143.21|145.61|143.21|145.5|143.1|0
1651662000000|2022-05-04 11:00:00|145.5|143.1|145.73|143.33|145.84|143.44|145.5|143.1|0
1651662010000|2022-05-04 11:00:10|145.84|143.44|146.07|143.67|146.07|143.67|145.84|143.44|0
1651662030000|2022-05-04 11:00:30|145.96|143.56|145.96|143.56|145.96|143.56|145.96|143.56|0
1651662040000|2022-05-04 11:00:40|146.07|143.67|145.96|143.56|146.07|143.67|145.96|143.56|0
1651662050000|2022-05-04 11:00:50|145.9|143.5|145.84|143.44|145.9|143.5|145.84|143.44|0
1651662060000|2022-05-04 11:01:00|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1651662070000|2022-05-04 11:01:10|145.78|143.38|145.84|143.44|145.84|143.44|145.78|143.38|0
1651662080000|2022-05-04 11:01:20|145.73|143.33|145.73|143.33|145.73|143.33|145.73|143.33|0
1651662090000|2022-05-04 11:01:30|145.84|143.44|145.84|143.44|145.84|143.44|145.84|143.44|0
1651662100000|2022-05-04 11:01:40|145.96|143.56|145.84|143.44|145.96|143.56|145.84|143.44|0
1651662110000|2022-05-04 11:01:50|145.96|143.56|145.96|143.56|145.96|143.56|145.96|143.56|0
1651662120000|2022-05-04 11:02:00|145.84|143.44|145.84|143.44|145.84|143.44|145.84|143.44|0
1651662140000|2022-05-04 11:02:20|145.96|143.56|145.72|143.32|145.96|143.56|145.72|143.32|0
1651662150000|2022-05-04 11:02:30|145.84|143.44|145.84|143.44|145.84|143.44|145.84|143.44|0
1651662160000|2022-05-04 11:02:40|145.96|143.56|145.84|143.44|145.96|143.56|145.84|143.44|0
1651662180000|2022-05-04 11:03:00|145.72|143.32|145.78|143.38|145.84|143.44|145.72|143.32|0
1651662190000|2022-05-04 11:03:10|145.26|142.86|145.26|142.86|145.38|142.98|145.26|142.86|0
1651662200000|2022-05-04 11:03:20|145.15|142.75|145.32|142.92|145.32|142.92|145.15|142.75|0
1651662210000|2022-05-04 11:03:30|145.26|142.86|145.15|142.75|145.26|142.86|145.15|142.75|0
1651662220000|2022-05-04 11:03:40|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1651662230000|2022-05-04 11:03:50|145.2|142.8|145.15|142.75|145.2|142.8|145.15|142.75|0
1651662240000|2022-05-04 11:04:00|145.26|142.86|145.26|142.86|145.26|142.86|145.26|142.86|0
1651662250000|2022-05-04 11:04:10|145.15|142.75|145.08|142.68|145.15|142.75|145.08|142.68|0
1651662260000|2022-05-04 11:04:20|145.14|142.74|145.14|142.74|145.14|142.74|145.14|142.74|0
1651662270000|2022-05-04 11:04:30|145.03|142.63|145.03|142.63|145.03|142.63|145.03|142.63|0
1651662290000|2022-05-04 11:04:50|144.91|142.51|144.8|142.4|144.91|142.51|144.8|142.4|0
1651662300000|2022-05-04 11:05:00|144.74|142.34|144.8|142.4|144.8|142.4|144.68|142.28|0
1651662310000|2022-05-04 11:05:10|144.68|142.28|144.68|142.28|144.68|142.28|144.68|142.28|0
1651662340000|2022-05-04 11:05:40|144.57|142.17|144.68|142.28|144.68|142.28|144.57|142.17|0
1651662350000|2022-05-04 11:05:50|144.57|142.17|144.68|142.28|144.68|142.28|144.57|142.17|0
1651662360000|2022-05-04 11:06:00|144.8|142.4|144.91|142.51|144.91|142.51|144.8|142.4|0
1651662380000|2022-05-04 11:06:20|144.85|142.45|144.91|142.51|144.91|142.51|144.85|142.45|0
1651662390000|2022-05-04 11:06:30|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1651662400000|2022-05-04 11:06:40|144.91|142.51|144.91|142.51|144.91|142.51|144.91|142.51|0
1651662420000|2022-05-04 11:07:00|144.97|142.57|144.91|142.51|145.03|142.63|144.91|142.51|0
1651662430000|2022-05-04 11:07:10|144.97|142.57|144.91|142.51|144.97|142.57|144.85|142.45|0
1651662450000|2022-05-04 11:07:30|144.97|142.57|145.03|142.63|145.03|142.63|144.97|142.57|0
1651662480000|2022-05-04 11:08:00|144.97|142.57|144.97|142.57|144.97|142.57|144.97|142.57|0
1651662490000|2022-05-04 11:08:10|145.03|142.63|144.8|142.4|145.03|142.63|144.8|142.4|0
1651662500000|2022-05-04 11:08:20|144.91|142.51|144.85|142.45|144.91|142.51|144.85|142.45|0
1651662510000|2022-05-04 11:08:30|144.91|142.51|144.91|142.51|144.91|142.51|144.91|142.51|0
1651662520000|2022-05-04 11:08:40|144.68|142.28|144.68|142.28|144.68|142.28|144.68|142.28|0
1651662530000|2022-05-04 11:08:50|144.8|142.4|144.79|142.39|144.8|142.4|144.79|142.39|0
1651662550000|2022-05-04 11:09:10|144.85|142.45|145.03|142.63|145.03|142.63|144.85|142.45|0
1651662570000|2022-05-04 11:09:30|145.08|142.68|145.03|142.63|145.08|142.68|145.03|142.63|0
1651662580000|2022-05-04 11:09:40|144.91|142.51|144.79|142.39|144.91|142.51|144.79|142.39|0
1651662590000|2022-05-04 11:09:50|144.73|142.33|144.85|142.45|144.85|142.45|144.73|142.33|0
1651662600000|2022-05-04 11:10:00|144.79|142.39|144.73|142.33|144.79|142.39|144.73|142.33|0
1651662610000|2022-05-04 11:10:10|144.68|142.28|144.56|142.16|144.68|142.28|144.56|142.16|0
1651662620000|2022-05-04 11:10:20|144.62|142.22|144.68|142.28|144.68|142.28|144.62|142.22|0
1651662630000|2022-05-04 11:10:30|144.56|142.16|144.68|142.28|144.68|142.28|144.56|142.16|0
1651662640000|2022-05-04 11:10:40|144.56|142.16|144.79|142.39|144.79|142.39|144.56|142.16|0
1651662650000|2022-05-04 11:10:50|144.68|142.28|144.73|142.33|144.73|142.33|144.68|142.28|0
1651662660000|2022-05-04 11:11:00|144.79|142.39|144.68|142.28|144.79|142.39|144.68|142.28|0
1651662670000|2022-05-04 11:11:10|144.79|142.39|144.79|142.39|144.79|142.39|144.79|142.39|0
1651662680000|2022-05-04 11:11:20|144.73|142.33|144.79|142.39|144.79|142.39|144.68|142.28|0
1651662690000|2022-05-04 11:11:30|144.73|142.33|144.73|142.33|144.73|142.33|144.73|142.33|0
1651662700000|2022-05-04 11:11:40|144.79|142.39|144.91|142.51|144.91|142.51|144.79|142.39|0
1651662710000|2022-05-04 11:11:50|144.85|142.45|144.73|142.33|144.85|142.45|144.73|142.33|0
1651662730000|2022-05-04 11:12:10|144.68|142.28|144.91|142.51|144.91|142.51|144.68|142.28|0
1651662760000|2022-05-04 11:12:40|145.02|142.62|145.02|142.62|145.02|142.62|145.02|142.62|0
1651662770000|2022-05-04 11:12:50|145.14|142.74|145.19|142.79|145.19|142.79|145.14|142.74|0
1651662780000|2022-05-04 11:13:00|145.14|142.74|145.02|142.62|145.14|142.74|145.02|142.62|0
1651662800000|2022-05-04 11:13:20|145.14|142.74|145.14|142.74|145.14|142.74|145.14|142.74|0
1651662810000|2022-05-04 11:13:30|145.25|142.85|145.25|142.85|145.25|142.85|145.25|142.85|0
1651662820000|2022-05-04 11:13:40|145.37|142.97|145.25|142.85|145.37|142.97|145.25|142.85|0
1651662830000|2022-05-04 11:13:50|145.37|142.97|145.25|142.85|145.37|142.97|145.25|142.85|0
1651662840000|2022-05-04 11:14:00|145.37|142.97|145.37|142.97|145.37|142.97|145.37|142.97|0
1651662870000|2022-05-04 11:14:30|145.6|143.2|145.6|143.2|145.71|143.31|145.6|143.2|0
1651662880000|2022-05-04 11:14:40|145.54|143.14|145.54|143.14|145.54|143.14|145.54|143.14|0
1651662890000|2022-05-04 11:14:50|145.48|143.08|145.37|142.97|145.48|143.08|145.37|142.97|0
1651662900000|2022-05-04 11:15:00|145.48|143.08|145.71|143.31|145.71|143.31|145.48|143.08|0
1651662910000|2022-05-04 11:15:10|145.48|143.08|145.6|143.2|145.6|143.2|145.48|143.08|0
1651662920000|2022-05-04 11:15:20|145.54|143.14|145.65|143.25|145.65|143.25|145.54|143.14|0
1651662930000|2022-05-04 11:15:30|145.83|143.43|145.83|143.43|145.83|143.43|145.83|143.43|0
1651662940000|2022-05-04 11:15:40|145.94|143.54|145.83|143.43|145.94|143.54|145.83|143.43|0
1651662950000|2022-05-04 11:15:50|145.88|143.48|145.94|143.54|145.94|143.54|145.88|143.48|0
1651662960000|2022-05-04 11:16:00|146.06|143.66|146.06|143.66|146.18|143.78|146.06|143.66|0
1651662970000|2022-05-04 11:16:10|145.94|143.54|146.06|143.66|146.06|143.66|145.94|143.54|0
1651662980000|2022-05-04 11:16:20|145.83|143.43|145.83|143.43|145.83|143.43|145.83|143.43|0
1651663000000|2022-05-04 11:16:40|145.94|143.54|146.06|143.66|146.06|143.66|145.94|143.54|0
1651663010000|2022-05-04 11:16:50|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1651663020000|2022-05-04 11:17:00|146.06|143.66|146.18|143.78|146.18|143.78|146.06|143.66|0
1651663030000|2022-05-04 11:17:10|146.06|143.66|146.06|143.66|146.06|143.66|145.94|143.54|0
1651663040000|2022-05-04 11:17:20|146.12|143.72|146.06|143.66|146.18|143.78|146.06|143.66|0
1651663050000|2022-05-04 11:17:30|145.94|143.54|145.94|143.54|145.94|143.54|145.94|143.54|0
1651663060000|2022-05-04 11:17:40|145.83|143.43|146|143.6|146|143.6|145.83|143.43|0
1651663070000|2022-05-04 11:17:50|146.06|143.66|145.94|143.54|146.06|143.66|145.94|143.54|0
1651663080000|2022-05-04 11:18:00|146.06|143.66|145.94|143.54|146.06|143.66|145.94|143.54|0
1651663090000|2022-05-04 11:18:10|146.06|143.66|146.06|143.66|146.06|143.66|146.06|143.66|0
1651663100000|2022-05-04 11:18:20|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651663120000|2022-05-04 11:18:40|146.06|143.66|146.06|143.66|146.06|143.66|146.06|143.66|0
1651663130000|2022-05-04 11:18:50|145.71|143.31|145.83|143.43|145.83|143.43|145.71|143.31|0
1651663140000|2022-05-04 11:19:00|145.88|143.48|146.17|143.77|146.17|143.77|145.88|143.48|0
1651663150000|2022-05-04 11:19:10|146.29|143.89|146.17|143.77|146.29|143.89|146.17|143.77|0
1651663170000|2022-05-04 11:19:30|146.06|143.66|145.94|143.54|146.06|143.66|145.94|143.54|0
1651663180000|2022-05-04 11:19:40|145.83|143.43|145.83|143.43|145.83|143.43|145.83|143.43|0
1651663190000|2022-05-04 11:19:50|145.94|143.54|146|143.6|146|143.6|145.94|143.54|0
1651663200000|2022-05-04 11:20:00|146.06|143.66|146.17|143.77|146.23|143.83|146.06|143.66|0
1651663210000|2022-05-04 11:20:10|146.29|143.89|146.29|143.89|146.41|144.01|146.29|143.89|0
1651663220000|2022-05-04 11:20:20|146.17|143.77|146.06|143.66|146.17|143.77|146.06|143.66|0
1651663230000|2022-05-04 11:20:30|146|143.6|146.06|143.66|146.06|143.66|146|143.6|0
1651663240000|2022-05-04 11:20:40|145.94|143.54|146.06|143.66|146.06|143.66|145.94|143.54|0
1651663250000|2022-05-04 11:20:50|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651663260000|2022-05-04 11:21:00|146.23|143.83|146.17|143.77|146.29|143.89|146.17|143.77|0
1651663270000|2022-05-04 11:21:10|146.23|143.83|146.4|144|146.4|144|146.23|143.83|0
1651663280000|2022-05-04 11:21:20|146.29|143.89|146.17|143.77|146.29|143.89|146.17|143.77|0
1651663290000|2022-05-04 11:21:30|146.29|143.89|146.29|143.89|146.29|143.89|146.29|143.89|0
1651663320000|2022-05-04 11:22:00|146.4|144|146.64|144.24|146.64|144.24|146.4|144|0
1651663330000|2022-05-04 11:22:10|146.52|144.12|146.64|144.24|146.64|144.24|146.52|144.12|0
1651663360000|2022-05-04 11:22:40|146.52|144.12|146.52|144.12|146.52|144.12|146.52|144.12|0
1651663380000|2022-05-04 11:23:00|146.57|144.17|146.75|144.35|146.75|144.35|146.57|144.17|0
1651663390000|2022-05-04 11:23:10|146.87|144.47|146.87|144.47|146.87|144.47|146.87|144.47|0
1651663400000|2022-05-04 11:23:20|146.98|144.58|146.87|144.47|146.98|144.58|146.87|144.47|0
1651663410000|2022-05-04 11:23:30|146.75|144.35|146.92|144.52|146.92|144.52|146.75|144.35|0
1651663420000|2022-05-04 11:23:40|146.98|144.58|147.68|145.28|147.68|145.28|146.98|144.58|0
1651663430000|2022-05-04 11:23:50|147.74|145.34|147.45|145.05|147.74|145.34|147.45|145.05|0
1651663440000|2022-05-04 11:24:00|147.27|144.87|147.22|144.82|147.27|144.87|147.22|144.82|0
1651663450000|2022-05-04 11:24:10|147.33|144.93|147.45|145.05|147.45|145.05|147.27|144.87|0
1651663460000|2022-05-04 11:24:20|147.33|144.93|147.33|144.93|147.33|144.93|147.33|144.93|0
1651663470000|2022-05-04 11:24:30|147.39|144.99|147.45|145.05|147.45|145.05|147.33|144.93|0
1651663480000|2022-05-04 11:24:40|147.62|145.22|147.56|145.16|147.62|145.22|147.56|145.16|0
1651663490000|2022-05-04 11:24:50|147.62|145.22|147.56|145.16|147.62|145.22|147.56|145.16|0
1651663500000|2022-05-04 11:25:00|147.62|145.22|147.56|145.16|147.68|145.28|147.56|145.16|0
1651663520000|2022-05-04 11:25:20|147.62|145.22|147.68|145.28|147.68|145.28|147.62|145.22|0
1651663530000|2022-05-04 11:25:30|147.8|145.4|147.85|145.45|147.85|145.45|147.8|145.4|0
1651663540000|2022-05-04 11:25:40|148.03|145.63|147.91|145.51|148.15|145.75|147.91|145.51|0
1651663560000|2022-05-04 11:26:00|147.8|145.4|147.56|145.16|147.8|145.4|147.56|145.16|0
1651663570000|2022-05-04 11:26:10|147.45|145.05|147.45|145.05|147.45|145.05|147.45|145.05|0
1651663580000|2022-05-04 11:26:20|147.56|145.16|147.56|145.16|147.56|145.16|147.56|145.16|0
1651663590000|2022-05-04 11:26:30|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1651663600000|2022-05-04 11:26:40|147.8|145.4|148.03|145.63|148.03|145.63|147.8|145.4|0
1651663620000|2022-05-04 11:27:00|147.91|145.51|147.97|145.57|147.97|145.57|147.91|145.51|0
1651663630000|2022-05-04 11:27:10|148.03|145.63|147.8|145.4|148.03|145.63|147.8|145.4|0
1651663640000|2022-05-04 11:27:20|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1651663650000|2022-05-04 11:27:30|147.56|145.16|147.68|145.28|147.68|145.28|147.56|145.16|0
1651663670000|2022-05-04 11:27:50|147.56|145.16|147.56|145.16|147.56|145.16|147.56|145.16|0
1651663680000|2022-05-04 11:28:00|147.45|145.05|147.45|145.05|147.56|145.16|147.45|145.05|0
1651663690000|2022-05-04 11:28:10|147.56|145.16|147.33|144.93|147.56|145.16|147.33|144.93|0
1651663700000|2022-05-04 11:28:20|147.27|144.87|147.33|144.93|147.45|145.05|147.27|144.87|0
1651663710000|2022-05-04 11:28:30|147.38|144.98|147.45|145.05|147.45|145.05|147.38|144.98|0
1651663720000|2022-05-04 11:28:40|147.44|145.04|147.44|145.04|147.44|145.04|147.44|145.04|0
1651663750000|2022-05-04 11:29:10|147.5|145.1|147.68|145.28|147.68|145.28|147.5|145.1|0
1651663760000|2022-05-04 11:29:20|147.62|145.22|147.68|145.28|147.68|145.28|147.62|145.22|0
1651663770000|2022-05-04 11:29:30|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1651663780000|2022-05-04 11:29:40|147.85|145.45|147.85|145.45|147.85|145.45|147.85|145.45|0
1651663790000|2022-05-04 11:29:50|147.91|145.51|147.79|145.39|147.91|145.51|147.79|145.39|0
1651663800000|2022-05-04 11:30:00|147.91|145.51|147.91|145.51|147.91|145.51|147.85|145.45|0
1651663810000|2022-05-04 11:30:10|147.68|145.28|147.68|145.28|147.68|145.28|147.68|145.28|0
1651663830000|2022-05-04 11:30:30|147.79|145.39|147.68|145.28|147.79|145.39|147.68|145.28|0
1651663860000|2022-05-04 11:31:00|147.62|145.22|147.5|145.1|147.62|145.22|147.5|145.1|0
1651663870000|2022-05-04 11:31:10|147.68|145.28|147.56|145.16|147.68|145.28|147.56|145.16|0
1651663890000|2022-05-04 11:31:30|147.68|145.28|147.56|145.16|147.68|145.28|147.56|145.16|0
1651663900000|2022-05-04 11:31:40|147.68|145.28|147.56|145.16|147.68|145.28|147.56|145.16|0
1651663920000|2022-05-04 11:32:00|147.68|145.28|147.68|145.28|147.91|145.51|147.68|145.28|0
1651663930000|2022-05-04 11:32:10|147.79|145.39|147.68|145.28|147.79|145.39|147.68|145.28|0
1651663940000|2022-05-04 11:32:20|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1651663950000|2022-05-04 11:32:30|147.67|145.27|147.67|145.27|147.67|145.27|147.67|145.27|0
1651663970000|2022-05-04 11:32:50|147.73|145.33|147.67|145.27|147.79|145.39|147.67|145.27|0
1651663980000|2022-05-04 11:33:00|147.61|145.21|147.56|145.16|147.61|145.21|147.56|145.16|0
1651663990000|2022-05-04 11:33:10|147.79|145.39|147.79|145.39|147.79|145.39|147.79|145.39|0
1651664010000|2022-05-04 11:33:30|147.91|145.51|148.02|145.62|148.02|145.62|147.91|145.51|0
1651664020000|2022-05-04 11:33:40|147.91|145.51|147.67|145.27|147.96|145.56|147.67|145.27|0
1651664030000|2022-05-04 11:33:50|147.73|145.33|147.73|145.33|147.73|145.33|147.67|145.27|0
1651664040000|2022-05-04 11:34:00|147.67|145.27|147.79|145.39|147.79|145.39|147.67|145.27|0
1651664050000|2022-05-04 11:34:10|147.73|145.33|147.73|145.33|147.73|145.33|147.73|145.33|0
1651664060000|2022-05-04 11:34:20|147.79|145.39|147.85|145.45|147.85|145.45|147.79|145.39|0
1651664070000|2022-05-04 11:34:30|147.91|145.51|147.91|145.51|147.91|145.51|147.91|145.51|0
1651664080000|2022-05-04 11:34:40|148.14|145.74|148.02|145.62|148.14|145.74|148.02|145.62|0
1651664090000|2022-05-04 11:34:50|147.91|145.51|147.91|145.51|147.91|145.51|147.91|145.51|0
1651664100000|2022-05-04 11:35:00|147.79|145.39|147.91|145.51|147.91|145.51|147.79|145.39|0
1651664110000|2022-05-04 11:35:10|147.79|145.39|147.91|145.51|147.91|145.51|147.79|145.39|0
1651664120000|2022-05-04 11:35:20|147.79|145.39|147.56|145.16|147.85|145.45|147.56|145.16|0
1651664130000|2022-05-04 11:35:30|147.44|145.04|147.5|145.1|147.56|145.16|147.44|145.04|0
1651664140000|2022-05-04 11:35:40|147.56|145.16|147.21|144.81|147.56|145.16|147.21|144.81|0
1651664150000|2022-05-04 11:35:50|147.15|144.75|147.09|144.69|147.15|144.75|147.09|144.69|0
1651664160000|2022-05-04 11:36:00|146.97|144.57|147.15|144.75|147.21|144.81|146.97|144.57|0
1651664170000|2022-05-04 11:36:10|147.09|144.69|147.09|144.69|147.09|144.69|146.97|144.57|0
1651664180000|2022-05-04 11:36:20|147.14|144.74|147.21|144.81|147.21|144.81|147.14|144.74|0
1651664190000|2022-05-04 11:36:30|147.32|144.92|147.21|144.81|147.32|144.92|147.21|144.81|0
1651664200000|2022-05-04 11:36:40|147.32|144.92|147.21|144.81|147.44|145.04|147.21|144.81|0
1651664220000|2022-05-04 11:37:00|147.2|144.8|147.32|144.92|147.32|144.92|147.2|144.8|0
1651664240000|2022-05-04 11:37:20|147.38|144.98|147.38|144.98|147.38|144.98|147.38|144.98|0
1651664250000|2022-05-04 11:37:30|147.32|144.92|147.38|144.98|147.55|145.15|147.32|144.92|0
1651664260000|2022-05-04 11:37:40|147.67|145.27|147.55|145.15|147.67|145.27|147.55|145.15|0
1651664270000|2022-05-04 11:37:50|147.61|145.21|147.55|145.15|147.61|145.21|147.55|145.15|0
1651664320000|2022-05-04 11:38:40|147.61|145.21|147.61|145.21|147.61|145.21|147.61|145.21|0
1651664330000|2022-05-04 11:38:50|147.67|145.27|147.61|145.21|147.67|145.27|147.55|145.15|0
1651664340000|2022-05-04 11:39:00|147.67|145.27|147.55|145.15|147.67|145.27|147.55|145.15|0
1651664360000|2022-05-04 11:39:20|147.26|144.86|147.55|145.15|147.55|145.15|147.26|144.86|0
1651664370000|2022-05-04 11:39:30|147.61|145.21|147.32|144.92|147.67|145.27|147.32|144.92|0
1651664380000|2022-05-04 11:39:40|147.26|144.86|147.14|144.74|147.26|144.86|147.14|144.74|0
1651664390000|2022-05-04 11:39:50|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1651664400000|2022-05-04 11:40:00|147.09|144.69|147.09|144.69|147.09|144.69|147.09|144.69|0
1651664410000|2022-05-04 11:40:10|146.97|144.57|147.09|144.69|147.09|144.69|146.97|144.57|0
1651664420000|2022-05-04 11:40:20|147.14|144.74|147.2|144.8|147.2|144.8|147.09|144.69|0
1651664430000|2022-05-04 11:40:30|147.32|144.92|147.32|144.92|147.32|144.92|147.32|144.92|0
1651664440000|2022-05-04 11:40:40|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1651664450000|2022-05-04 11:40:50|147.09|144.69|147.09|144.69|147.09|144.69|147.02|144.62|0
1651664460000|2022-05-04 11:41:00|147.2|144.8|147.02|144.62|147.2|144.8|147.02|144.62|0
1651664470000|2022-05-04 11:41:10|146.97|144.57|147.14|144.74|147.14|144.74|146.97|144.57|0
1651664480000|2022-05-04 11:41:20|147.2|144.8|147.2|144.8|147.2|144.8|147.08|144.68|0
1651664490000|2022-05-04 11:41:30|147.08|144.68|147.08|144.68|147.08|144.68|147.08|144.68|0
1651664510000|2022-05-04 11:41:50|147.2|144.8|147.14|144.74|147.2|144.8|147.14|144.74|0
1651664520000|2022-05-04 11:42:00|147.2|144.8|147.2|144.8|147.2|144.8|147.2|144.8|0
1651664530000|2022-05-04 11:42:10|147.14|144.74|147.2|144.8|147.2|144.8|147.14|144.74|0
1651664540000|2022-05-04 11:42:20|147.7|145.3|147.64|145.24|147.7|145.3|147.64|145.24|0
1651664550000|2022-05-04 11:42:30|147.69|145.29|147.69|145.29|147.69|145.29|147.69|145.29|0
1651664560000|2022-05-04 11:42:40|147.64|145.24|147.52|145.12|147.64|145.24|147.52|145.12|0
1651664570000|2022-05-04 11:42:50|147.64|145.24|147.64|145.24|147.64|145.24|147.64|145.24|0
1651664580000|2022-05-04 11:43:00|147.52|145.12|147.52|145.12|147.64|145.24|147.52|145.12|0
1651664590000|2022-05-04 11:43:10|147.58|145.18|147.64|145.24|147.64|145.24|147.58|145.18|0
1651664600000|2022-05-04 11:43:20|147.58|145.18|147.64|145.24|147.64|145.24|147.58|145.18|0
1651664610000|2022-05-04 11:43:30|147.31|144.91|147.34|144.94|147.34|144.94|147.26|144.86|0
1651664620000|2022-05-04 11:43:40|147.23|144.83|146.99|144.59|147.23|144.83|146.88|144.48|0
1651664630000|2022-05-04 11:43:50|146.88|144.48|146.99|144.59|146.99|144.59|146.88|144.48|0
1651664640000|2022-05-04 11:44:00|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1651664650000|2022-05-04 11:44:10|146.93|144.53|146.93|144.53|146.93|144.53|146.93|144.53|0
1651664660000|2022-05-04 11:44:20|146.88|144.48|146.99|144.59|146.99|144.59|146.88|144.48|0
1651664670000|2022-05-04 11:44:30|147.11|144.71|146.99|144.59|147.11|144.71|146.99|144.59|0
1651664680000|2022-05-04 11:44:40|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1651664690000|2022-05-04 11:44:50|146.99|144.59|146.99|144.59|146.99|144.59|146.99|144.59|0
1651664700000|2022-05-04 11:45:00|147.11|144.71|146.99|144.59|147.11|144.71|146.99|144.59|0
1651664710000|2022-05-04 11:45:10|146.93|144.53|146.88|144.48|146.99|144.59|146.88|144.48|0
1651664730000|2022-05-04 11:45:30|146.82|144.42|146.82|144.42|146.88|144.48|146.82|144.42|0
1651664740000|2022-05-04 11:45:40|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1651664750000|2022-05-04 11:45:50|146.76|144.36|146.88|144.48|146.88|144.48|146.76|144.36|0
1651664760000|2022-05-04 11:46:00|146.76|144.36|146.76|144.36|146.76|144.36|146.76|144.36|0
1651664770000|2022-05-04 11:46:10|146.88|144.48|146.88|144.48|146.88|144.48|146.88|144.48|0
1651664780000|2022-05-04 11:46:20|146.99|144.59|147.11|144.71|147.11|144.71|146.99|144.59|0
1651664800000|2022-05-04 11:46:40|147.22|144.82|147.22|144.82|147.22|144.82|147.22|144.82|0
1651664810000|2022-05-04 11:46:50|147.28|144.88|147.34|144.94|147.34|144.94|147.28|144.88|0
1651664820000|2022-05-04 11:47:00|147.22|144.82|147.22|144.82|147.22|144.82|147.11|144.71|0
1651664830000|2022-05-04 11:47:10|147.11|144.71|147.11|144.71|147.11|144.71|147.11|144.71|0
1651664850000|2022-05-04 11:47:30|146.99|144.59|147.11|144.71|147.11|144.71|146.99|144.59|0
1651664860000|2022-05-04 11:47:40|146.99|144.59|146.99|144.59|146.99|144.59|146.99|144.59|0
1651664880000|2022-05-04 11:48:00|147.05|144.65|147.16|144.76|147.16|144.76|147.05|144.65|0
1651664890000|2022-05-04 11:48:10|147.11|144.71|147.22|144.82|147.22|144.82|147.11|144.71|0
1651664900000|2022-05-04 11:48:20|147.11|144.71|147.11|144.71|147.11|144.71|147.11|144.71|0
1651664910000|2022-05-04 11:48:30|147.22|144.82|147.11|144.71|147.22|144.82|147.05|144.65|0
1651664930000|2022-05-04 11:48:50|146.99|144.59|147.11|144.71|147.11|144.71|146.99|144.59|0
1651664970000|2022-05-04 11:49:30|146.87|144.47|146.87|144.47|146.87|144.47|146.76|144.36|0
1651665000000|2022-05-04 11:50:00|146.99|144.59|146.87|144.47|146.99|144.59|146.87|144.47|0
1651665010000|2022-05-04 11:50:10|146.99|144.59|146.87|144.47|147.11|144.71|146.87|144.47|0
1651665050000|2022-05-04 11:50:50|146.76|144.36|146.76|144.36|146.87|144.47|146.76|144.36|0
1651665070000|2022-05-04 11:51:10|146.64|144.24|146.64|144.24|146.64|144.24|146.64|144.24|0
1651665100000|2022-05-04 11:51:40|146.76|144.36|146.76|144.36|146.76|144.36|146.76|144.36|0
1651665120000|2022-05-04 11:52:00|146.87|144.47|146.99|144.59|146.99|144.59|146.87|144.47|0
1651665150000|2022-05-04 11:52:30|147.1|144.7|147.1|144.7|147.1|144.7|147.1|144.7|0
1651665160000|2022-05-04 11:52:40|146.18|143.78|146.87|144.47|147.1|144.7|146.18|143.78|0
1651665170000|2022-05-04 11:52:50|146.99|144.59|146.18|143.78|146.99|144.59|146.18|143.78|0
1651665180000|2022-05-04 11:53:00|146.06|143.66|146.06|143.66|146.06|143.66|146.06|143.66|0
1651665190000|2022-05-04 11:53:10|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651665200000|2022-05-04 11:53:20|146.06|143.66|145.83|143.43|146.06|143.66|145.83|143.43|0
1651665210000|2022-05-04 11:53:30|145.71|143.31|145.71|143.31|145.83|143.43|145.71|143.31|0
1651665230000|2022-05-04 11:53:50|145.6|143.2|145.6|143.2|145.71|143.31|145.6|143.2|0
1651665240000|2022-05-04 11:54:00|145.71|143.31|145.83|143.43|145.83|143.43|145.71|143.31|0
1651665250000|2022-05-04 11:54:10|145.71|143.31|145.71|143.31|145.83|143.43|145.71|143.31|0
1651665270000|2022-05-04 11:54:30|145.83|143.43|145.83|143.43|145.83|143.43|145.83|143.43|0
1651665300000|2022-05-04 11:55:00|145.94|143.54|145.83|143.43|145.94|143.54|145.83|143.43|0
1651665310000|2022-05-04 11:55:10|145.77|143.37|145.71|143.31|145.77|143.37|145.71|143.31|0
1651665320000|2022-05-04 11:55:20|145.83|143.43|145.83|143.43|145.83|143.43|145.83|143.43|0
1651665330000|2022-05-04 11:55:30|145.94|143.54|145.83|143.43|145.94|143.54|145.83|143.43|0
1651665340000|2022-05-04 11:55:40|145.71|143.31|145.83|143.43|145.83|143.43|145.71|143.31|0
1651665370000|2022-05-04 11:56:10|145.71|143.31|145.77|143.37|145.77|143.37|145.71|143.31|0
1651665380000|2022-05-04 11:56:20|145.83|143.43|145.82|143.42|145.88|143.48|145.82|143.42|0
1651665390000|2022-05-04 11:56:30|145.88|143.48|145.82|143.42|145.88|143.48|145.82|143.42|0
1651665400000|2022-05-04 11:56:40|145.88|143.48|145.82|143.42|145.94|143.54|145.82|143.42|0
1651665420000|2022-05-04 11:57:00|145.76|143.36|145.71|143.31|145.82|143.42|145.71|143.31|0
1651665430000|2022-05-04 11:57:10|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1651665440000|2022-05-04 11:57:20|145.71|143.31|145.71|143.31|145.71|143.31|145.71|143.31|0
1651665480000|2022-05-04 11:58:00|145.82|143.42|145.71|143.31|145.82|143.42|145.71|143.31|0
1651665490000|2022-05-04 11:58:10|145.82|143.42|145.94|143.54|145.94|143.54|145.82|143.42|0
1651665510000|2022-05-04 11:58:30|145.99|143.59|145.99|143.59|145.99|143.59|145.99|143.59|0
1651665520000|2022-05-04 11:58:40|145.94|143.54|145.71|143.31|145.94|143.54|145.71|143.31|0
1651665530000|2022-05-04 11:58:50|145.59|143.19|145.59|143.19|145.59|143.19|145.59|143.19|0
1651665540000|2022-05-04 11:59:00|145.71|143.31|145.71|143.31|145.71|143.31|145.71|143.31|0
1651665550000|2022-05-04 11:59:10|145.82|143.42|145.82|143.42|145.82|143.42|145.82|143.42|0
1651665600000|2022-05-04 12:00:00|145.94|143.54|146.05|143.65|146.05|143.65|145.94|143.54|0
1651665610000|2022-05-04 12:00:10|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651665620000|2022-05-04 12:00:20|146.05|143.65|146.05|143.65|146.05|143.65|146.05|143.65|0
1651665640000|2022-05-04 12:00:40|146.17|143.77|146.28|143.88|146.28|143.88|146.17|143.77|0
1651665650000|2022-05-04 12:00:50|146.34|143.94|146.4|144|146.4|144|146.34|143.94|0
1651665660000|2022-05-04 12:01:00|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1651665670000|2022-05-04 12:01:10|146.17|143.77|146.11|143.71|146.17|143.77|146.11|143.71|0
1651665680000|2022-05-04 12:01:20|146.17|143.77|146.28|143.88|146.28|143.88|146.17|143.77|0
1651665690000|2022-05-04 12:01:30|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651665700000|2022-05-04 12:01:40|146.28|143.88|146.22|143.82|146.28|143.88|146.17|143.77|0
1651665710000|2022-05-04 12:01:50|146.17|143.77|146.22|143.82|146.22|143.82|146.17|143.77|0
1651665720000|2022-05-04 12:02:00|146.4|144|146.4|144|146.4|144|146.4|144|0
1651665730000|2022-05-04 12:02:10|146.45|144.05|146.52|144.12|146.52|144.12|146.4|144|0
1651665740000|2022-05-04 12:02:20|146.75|144.35|146.63|144.23|146.75|144.35|146.52|144.12|0
1651665750000|2022-05-04 12:02:30|146.75|144.35|146.63|144.23|146.75|144.35|146.51|144.11|0
1651665760000|2022-05-04 12:02:40|146.51|144.11|146.4|144|146.63|144.23|146.4|144|0
1651665780000|2022-05-04 12:03:00|146.45|144.05|146.4|144|146.45|144.05|146.4|144|0
1651665790000|2022-05-04 12:03:10|146.51|144.11|146.28|143.88|146.51|144.11|146.28|143.88|0
1651665800000|2022-05-04 12:03:20|146.17|143.77|146.17|143.77|146.17|143.77|146.17|143.77|0
1651665810000|2022-05-04 12:03:30|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1651665820000|2022-05-04 12:03:40|146.17|143.77|146.11|143.71|146.17|143.77|146.05|143.65|0
1651665830000|2022-05-04 12:03:50|146.05|143.65|146.28|143.88|146.28|143.88|146.05|143.65|0
1651665840000|2022-05-04 12:04:00|146.17|143.77|146.17|143.77|146.28|143.88|146.17|143.77|0
1651665850000|2022-05-04 12:04:10|146.28|143.88|146.28|143.88|146.28|143.88|146.28|143.88|0
1651665860000|2022-05-04 12:04:20|146.4|144|146.4|144|146.4|144|146.4|144|0
1651665870000|2022-05-04 12:04:30|146.51|144.11|146.4|144|146.51|144.11|146.4|144|0
1651665890000|2022-05-04 12:04:50|146.28|143.88|146.4|144|146.4|144|146.28|143.88|0
1651665900000|2022-05-04 12:05:00|146.51|144.11|146.4|144|146.51|144.11|146.4|144|0
1651665910000|2022-05-04 12:05:10|146.51|144.11|146.51|144.11|146.51|144.11|146.51|144.11|0
1651665920000|2022-05-04 12:05:20|146.63|144.23|146.63|144.23|146.63|144.23|146.63|144.23|0
1651665940000|2022-05-04 12:05:40|146.74|144.34|146.86|144.46|146.86|144.46|146.74|144.34|0
1651665950000|2022-05-04 12:05:50|146.74|144.34|146.8|144.4|146.8|144.4|146.74|144.34|0
1651665960000|2022-05-04 12:06:00|146.86|144.46|146.86|144.46|146.86|144.46|146.74|144.34|0
1651665970000|2022-05-04 12:06:10|146.92|144.52|146.92|144.52|146.92|144.52|146.92|144.52|0
1651665980000|2022-05-04 12:06:20|146.98|144.58|146.86|144.46|146.98|144.58|146.86|144.46|0
1651665990000|2022-05-04 12:06:30|146.92|144.52|146.98|144.58|146.98|144.58|146.92|144.52|0
1651666000000|2022-05-04 12:06:40|147.09|144.69|146.98|144.58|147.09|144.69|146.98|144.58|0
1651666020000|2022-05-04 12:07:00|147.03|144.63|147.09|144.69|147.09|144.69|147.03|144.63|0
1651666040000|2022-05-04 12:07:20|146.98|144.58|146.98|144.58|146.98|144.58|146.98|144.58|0
1651666050000|2022-05-04 12:07:30|147.09|144.69|147.09|144.69|147.15|144.75|147.09|144.69|0
1651666060000|2022-05-04 12:07:40|147.21|144.81|147.21|144.81|147.21|144.81|147.21|144.81|0
1651666070000|2022-05-04 12:07:50|147.26|144.86|147.21|144.81|147.26|144.86|147.21|144.81|0
1651666080000|2022-05-04 12:08:00|147.09|144.69|147.09|144.69|147.21|144.81|147.09|144.69|0
1651666100000|2022-05-04 12:08:20|146.97|144.57|146.97|144.57|146.97|144.57|146.97|144.57|0
1651666110000|2022-05-04 12:08:30|146.86|144.46|146.97|144.57|146.97|144.57|146.86|144.46|0
1651666120000|2022-05-04 12:08:40|146.86|144.46|146.86|144.46|146.86|144.46|146.86|144.46|0
1651666130000|2022-05-04 12:08:50|146.97|144.57|146.74|144.34|147.09|144.69|146.74|144.34|0
1651666150000|2022-05-04 12:09:10|146.63|144.23|146.74|144.34|146.74|144.34|146.63|144.23|0
1651666170000|2022-05-04 12:09:30|146.8|144.4|146.86|144.46|146.86|144.46|146.8|144.4|0
1651666180000|2022-05-04 12:09:40|146.91|144.51|146.91|144.51|146.97|144.57|146.86|144.46|0
1651666190000|2022-05-04 12:09:50|146.86|144.46|146.86|144.46|146.86|144.46|146.86|144.46|0
1651666200000|2022-05-04 12:10:00|146.97|144.57|147.09|144.69|147.09|144.69|146.86|144.46|0
1651666210000|2022-05-04 12:10:10|146.97|144.57|146.97|144.57|146.97|144.57|146.97|144.57|0
1651666220000|2022-05-04 12:10:20|147.03|144.63|146.97|144.57|147.03|144.63|146.97|144.57|0
1651666230000|2022-05-04 12:10:30|147.09|144.69|146.97|144.57|147.09|144.69|146.97|144.57|0
1651666250000|2022-05-04 12:10:50|146.91|144.51|146.86|144.46|146.91|144.51|146.86|144.46|0
1651666260000|2022-05-04 12:11:00|146.74|144.34|146.74|144.34|146.74|144.34|146.74|144.34|0
1651666270000|2022-05-04 12:11:10|146.86|144.46|146.86|144.46|146.86|144.46|146.86|144.46|0
1651666280000|2022-05-04 12:11:20|145.81|143.41|146.04|143.64|146.04|143.64|145.81|143.41|0
1651666290000|2022-05-04 12:11:30|145.93|143.53|146.04|143.64|146.16|143.76|145.93|143.53|0
1651666300000|2022-05-04 12:11:40|145.93|143.53|146.04|143.64|146.04|143.64|145.93|143.53|0
1651666310000|2022-05-04 12:11:50|146.16|143.76|146.39|143.99|146.39|143.99|146.16|143.76|0
1651666320000|2022-05-04 12:12:00|146.28|143.88|146.21|143.81|146.28|143.88|146.16|143.76|0
1651666330000|2022-05-04 12:12:10|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1651666340000|2022-05-04 12:12:20|146.33|143.93|146.27|143.87|146.39|143.99|146.27|143.87|0
1651666350000|2022-05-04 12:12:30|146.21|143.81|146.04|143.64|146.33|143.93|146.04|143.64|0
1651666360000|2022-05-04 12:12:40|145.93|143.53|145.93|143.53|146.04|143.64|145.93|143.53|0
1651666370000|2022-05-04 12:12:50|145.87|143.47|145.87|143.47|145.93|143.53|145.87|143.47|0
1651666380000|2022-05-04 12:13:00|145.93|143.53|145.81|143.41|145.93|143.53|145.81|143.41|0
1651666390000|2022-05-04 12:13:10|145.93|143.53|145.93|143.53|145.93|143.53|145.93|143.53|0
1651666410000|2022-05-04 12:13:30|146.21|143.81|146.21|143.81|146.21|143.81|146.21|143.81|0
1651666420000|2022-05-04 12:13:40|146.27|143.87|146.16|143.76|146.27|143.87|146.16|143.76|0
1651666430000|2022-05-04 12:13:50|146.27|143.87|146.33|143.93|146.33|143.93|146.27|143.87|0
1651666440000|2022-05-04 12:14:00|146.39|143.99|146.39|143.99|146.44|144.04|146.39|143.99|0
1651666460000|2022-05-04 12:14:20|146.44|144.04|146.44|144.04|146.44|144.04|146.44|144.04|0
1651666470000|2022-05-04 12:14:30|147.14|144.74|147.2|144.8|147.2|144.8|147.14|144.74|0
1651666480000|2022-05-04 12:14:40|147.09|144.69|147.09|144.69|147.2|144.8|147.09|144.69|0
1651666490000|2022-05-04 12:14:50|146.97|144.57|146.85|144.45|146.97|144.57|146.85|144.45|0
1651666500000|2022-05-04 12:15:00|146.97|144.57|146.39|143.99|146.97|144.57|146.39|143.99|0
1651666510000|2022-05-04 12:15:10|146.33|143.93|146.27|143.87|146.5|144.1|146.27|143.87|0
1651666520000|2022-05-04 12:15:20|146.04|143.64|146.04|143.64|146.04|143.64|146.04|143.64|0
1651666530000|2022-05-04 12:15:30|146.16|143.76|146.27|143.87|146.27|143.87|146.16|143.76|0
1651666540000|2022-05-04 12:15:40|146.39|143.99|146.27|143.87|146.39|143.99|146.21|143.81|0
1651666550000|2022-05-04 12:15:50|146.21|143.81|146.16|143.76|146.21|143.81|146.16|143.76|0
1651666560000|2022-05-04 12:16:00|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1651666570000|2022-05-04 12:16:10|146.16|143.76|146.04|143.64|146.16|143.76|146.04|143.64|0
1651666580000|2022-05-04 12:16:20|145.98|143.58|145.98|143.58|146.04|143.64|145.98|143.58|0
1651666590000|2022-05-04 12:16:30|146.16|143.76|146.1|143.7|146.16|143.76|146.1|143.7|0
1651666600000|2022-05-04 12:16:40|146.16|143.76|146.1|143.7|146.16|143.76|146.1|143.7|0
1651666610000|2022-05-04 12:16:50|146.04|143.64|145.92|143.52|146.04|143.64|145.92|143.52|0
1651666620000|2022-05-04 12:17:00|145.81|143.41|145.92|143.52|145.92|143.52|145.81|143.41|0
1651666630000|2022-05-04 12:17:10|146.04|143.64|146.15|143.75|146.15|143.75|146.04|143.64|0
1651666640000|2022-05-04 12:17:20|146.39|143.99|146.15|143.75|146.5|144.1|146.15|143.75|0
1651666650000|2022-05-04 12:17:30|146.27|143.87|146.33|143.93|146.33|143.93|146.27|143.87|0
1651666660000|2022-05-04 12:17:40|146.39|143.99|146.27|143.87|146.39|143.99|146.27|143.87|0
1651666680000|2022-05-04 12:18:00|146.33|143.93|146.39|143.99|146.39|143.99|146.33|143.93|0
1651666690000|2022-05-04 12:18:10|146.27|143.87|146.39|143.99|146.39|143.99|146.27|143.87|0
1651666700000|2022-05-04 12:18:20|146.27|143.87|146.27|143.87|146.27|143.87|146.27|143.87|0
1651666710000|2022-05-04 12:18:30|146.33|143.93|146.33|143.93|146.33|143.93|146.33|143.93|0
1651666720000|2022-05-04 12:18:40|146.39|143.99|146.27|143.87|146.39|143.99|146.27|143.87|0
1651666730000|2022-05-04 12:18:50|146.21|143.81|146.15|143.75|146.27|143.87|146.15|143.75|0
1651666740000|2022-05-04 12:19:00|146.27|143.87|146.21|143.81|146.27|143.87|146.21|143.81|0
1651666750000|2022-05-04 12:19:10|146.15|143.75|145.81|143.41|146.15|143.75|145.81|143.41|0
1651666760000|2022-05-04 12:19:20|145.92|143.52|145.92|143.52|145.92|143.52|145.81|143.41|0
1651666770000|2022-05-04 12:19:30|145.86|143.46|145.92|143.52|145.98|143.58|145.86|143.46|0
1651666780000|2022-05-04 12:19:40|145.98|143.58|145.98|143.58|145.98|143.58|145.98|143.58|0
1651666790000|2022-05-04 12:19:50|146.04|143.64|146.15|143.75|146.15|143.75|146.04|143.64|0
1651666800000|2022-05-04 12:20:00|146.21|143.81|146.09|143.69|146.21|143.81|146.04|143.64|0
1651666810000|2022-05-04 12:20:10|145.92|143.52|145.81|143.41|146.04|143.64|145.81|143.41|0
1651666820000|2022-05-04 12:20:20|145.69|143.29|145.81|143.41|145.81|143.41|145.69|143.29|0
1651666830000|2022-05-04 12:20:30|145.69|143.29|145.4|143|145.69|143.29|145.4|143|0
1651666840000|2022-05-04 12:20:40|145.51|143.11|145.57|143.17|145.57|143.17|145.46|143.06|0
1651666850000|2022-05-04 12:20:50|145.51|143.11|145.46|143.06|145.57|143.17|145.46|143.06|0
1651666860000|2022-05-04 12:21:00|145.57|143.17|145.46|143.06|145.57|143.17|145.46|143.06|0
1651666870000|2022-05-04 12:21:10|145.4|143|145.4|143|145.4|143|145.23|142.83|0
1651666880000|2022-05-04 12:21:20|145.57|143.17|145.23|142.83|145.57|143.17|145.23|142.83|0
1651666890000|2022-05-04 12:21:30|145.28|142.88|145.23|142.83|145.34|142.94|145.23|142.83|0
1651666900000|2022-05-04 12:21:40|144.77|142.37|144.88|142.48|144.94|142.54|144.77|142.37|0
1651666910000|2022-05-04 12:21:50|144.94|142.54|144.94|142.54|144.94|142.54|144.94|142.54|0
1651666920000|2022-05-04 12:22:00|145|142.6|144.94|142.54|145|142.6|144.94|142.54|0
1651666930000|2022-05-04 12:22:10|145|142.6|145|142.6|145|142.6|145|142.6|0
1651666940000|2022-05-04 12:22:20|145.23|142.83|145.11|142.71|145.23|142.83|145.11|142.71|0
1651666950000|2022-05-04 12:22:30|145.34|142.94|145.11|142.71|145.34|142.94|145.11|142.71|0
1651666960000|2022-05-04 12:22:40|145.17|142.77|145.34|142.94|145.34|142.94|145.11|142.71|0
1651666970000|2022-05-04 12:22:50|145.4|143|145.4|143|145.4|143|145.4|143|0
1651666980000|2022-05-04 12:23:00|145.34|142.94|145.57|143.17|145.57|143.17|145.34|142.94|0
1651666990000|2022-05-04 12:23:10|145.51|143.11|145.51|143.11|145.57|143.17|145.51|143.11|0
1651667000000|2022-05-04 12:23:20|145.57|143.17|145.34|142.94|145.57|143.17|145.34|142.94|0
1651667010000|2022-05-04 12:23:30|145.22|142.82|145.34|142.94|145.34|142.94|145.22|142.82|0
1651667020000|2022-05-04 12:23:40|145.4|143|145.34|142.94|145.46|143.06|145.34|142.94|0
1651667030000|2022-05-04 12:23:50|145.4|143|145.57|143.17|145.57|143.17|145.4|143|0
1651667040000|2022-05-04 12:24:00|145.46|143.06|145.34|142.94|145.46|143.06|145.34|142.94|0
1651667050000|2022-05-04 12:24:10|145.11|142.71|145.16|142.76|145.16|142.76|144.99|142.59|0
1651667060000|2022-05-04 12:24:20|145.22|142.82|145.11|142.71|145.22|142.82|145.11|142.71|0
1651667070000|2022-05-04 12:24:30|144.99|142.59|144.93|142.53|144.99|142.59|144.93|142.53|0
1651667080000|2022-05-04 12:24:40|144.88|142.48|144.93|142.53|144.93|142.53|144.88|142.48|0
1651667090000|2022-05-04 12:24:50|144.88|142.48|144.88|142.48|144.88|142.48|144.76|142.36|0
1651667100000|2022-05-04 12:25:00|144.76|142.36|144.88|142.48|144.88|142.48|144.76|142.36|0
1651667110000|2022-05-04 12:25:10|144.99|142.59|144.88|142.48|144.99|142.59|144.88|142.48|0
1651667120000|2022-05-04 12:25:20|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1651667130000|2022-05-04 12:25:30|144.88|142.48|144.76|142.36|144.88|142.48|144.76|142.36|0
1651667140000|2022-05-04 12:25:40|144.88|142.48|144.76|142.36|144.88|142.48|144.76|142.36|0
1651667150000|2022-05-04 12:25:50|144.88|142.48|144.53|142.13|144.88|142.48|144.53|142.13|0
1651667160000|2022-05-04 12:26:00|144.42|142.02|144.42|142.02|144.53|142.13|144.42|142.02|0
1651667170000|2022-05-04 12:26:10|144.53|142.13|144.65|142.25|144.65|142.25|144.53|142.13|0
1651667180000|2022-05-04 12:26:20|144.88|142.48|144.99|142.59|144.99|142.59|144.88|142.48|0
1651667190000|2022-05-04 12:26:30|144.88|142.48|144.88|142.48|144.88|142.48|144.88|142.48|0
1651667200000|2022-05-04 12:26:40|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1651667210000|2022-05-04 12:26:50|144.82|142.42|144.82|142.42|144.82|142.42|144.82|142.42|0
1651667220000|2022-05-04 12:27:00|144.76|142.36|144.47|142.07|144.76|142.36|144.47|142.07|0
1651667230000|2022-05-04 12:27:10|144.53|142.13|144.76|142.36|144.76|142.36|144.53|142.13|0
1651667240000|2022-05-04 12:27:20|144.65|142.25|144.76|142.36|144.76|142.36|144.65|142.25|0
1651667260000|2022-05-04 12:27:40|144.88|142.48|144.88|142.48|144.99|142.59|144.88|142.48|0
1651667270000|2022-05-04 12:27:50|144.99|142.59|144.99|142.59|144.99|142.59|144.99|142.59|0
1651667280000|2022-05-04 12:28:00|144.88|142.48|144.93|142.53|144.99|142.59|144.88|142.48|0
1651667290000|2022-05-04 12:28:10|144.99|142.59|144.88|142.48|144.99|142.59|144.88|142.48|0
1651667300000|2022-05-04 12:28:20|144.87|142.47|144.87|142.47|144.87|142.47|144.87|142.47|0
1651667310000|2022-05-04 12:28:30|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1651667320000|2022-05-04 12:28:40|144.64|142.24|144.64|142.24|144.64|142.24|144.64|142.24|0
1651667330000|2022-05-04 12:28:50|144.76|142.36|144.76|142.36|144.76|142.36|144.76|142.36|0
1651667340000|2022-05-04 12:29:00|144.81|142.41|144.87|142.47|144.87|142.47|144.81|142.41|0
1651667350000|2022-05-04 12:29:10|144.99|142.59|145.1|142.7|145.1|142.7|144.99|142.59|0
1651667360000|2022-05-04 12:29:20|145.22|142.82|145.22|142.82|145.22|142.82|145.22|142.82|0
1651667370000|2022-05-04 12:29:30|145.34|142.94|145.45|143.05|145.68|143.28|145.34|142.94|0
1651667380000|2022-05-04 12:29:40|145.57|143.17|145.57|143.17|145.57|143.17|145.57|143.17|0
1651667390000|2022-05-04 12:29:50|145.45|143.05|145.57|143.17|145.57|143.17|145.45|143.05|0
1651667410000|2022-05-04 12:30:10|145.51|143.11|145.33|142.93|145.51|143.11|145.33|142.93|0
1651667430000|2022-05-04 12:30:30|145.27|142.87|145.16|142.76|145.27|142.87|145.1|142.7|0
1651667440000|2022-05-04 12:30:40|145.22|142.82|145.33|142.93|145.33|142.93|145.22|142.82|0
1651667450000|2022-05-04 12:30:50|145.45|143.05|145.57|143.17|145.68|143.28|145.45|143.05|0
1651667460000|2022-05-04 12:31:00|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1651667470000|2022-05-04 12:31:10|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1651667480000|2022-05-04 12:31:20|145.68|143.28|145.68|143.28|145.68|143.28|145.68|143.28|0
1651667490000|2022-05-04 12:31:30|145.56|143.16|145.56|143.16|145.56|143.16|145.56|143.16|0
1651667500000|2022-05-04 12:31:40|145.45|143.05|145.5|143.1|145.5|143.1|145.45|143.05|0
1651667510000|2022-05-04 12:31:50|145.45|143.05|145.45|143.05|145.45|143.05|145.45|143.05|0
1651667520000|2022-05-04 12:32:00|145.33|142.93|145.33|142.93|145.33|142.93|145.33|142.93|0
1651667530000|2022-05-04 12:32:10|145.39|142.99|145.39|142.99|145.45|143.05|145.39|142.99|0
1651667540000|2022-05-04 12:32:20|145.33|142.93|145.27|142.87|145.33|142.93|145.22|142.82|0
1651667550000|2022-05-04 12:32:30|145.22|142.82|145.22|142.82|145.22|142.82|145.22|142.82|0
1651667560000|2022-05-04 12:32:40|145.33|142.93|145.27|142.87|145.45|143.05|145.27|142.87|0
1651667570000|2022-05-04 12:32:50|145.33|142.93|145.22|142.82|145.33|142.93|145.22|142.82|0
1651667580000|2022-05-04 12:33:00|145.33|142.93|144.99|142.59|145.33|142.93|144.99|142.59|0
1651667590000|2022-05-04 12:33:10|145.1|142.7|144.87|142.47|145.1|142.7|144.87|142.47|0
1651667600000|2022-05-04 12:33:20|144.99|142.59|144.99|142.59|144.99|142.59|144.99|142.59|0
1651667620000|2022-05-04 12:33:40|144.87|142.47|144.53|142.13|144.87|142.47|144.53|142.13|0
1651667630000|2022-05-04 12:33:50|144.64|142.24|144.64|142.24|144.64|142.24|144.64|142.24|0
1651667640000|2022-05-04 12:34:00|144.53|142.13|144.41|142.01|144.53|142.13|144.41|142.01|0
1651667650000|2022-05-04 12:34:10|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1651667660000|2022-05-04 12:34:20|144.41|142.01|144.41|142.01|144.41|142.01|144.41|142.01|0
1651667670000|2022-05-04 12:34:30|144.29|141.89|144.29|141.89|144.29|141.89|144.29|141.89|0
1651667680000|2022-05-04 12:34:40|143.95|141.55|143.95|141.55|143.95|141.55|143.84|141.44|0
1651667690000|2022-05-04 12:34:50|143.84|141.44|143.95|141.55|143.95|141.55|143.84|141.44|0
1651667700000|2022-05-04 12:35:00|143.84|141.44|143.84|141.44|143.95|141.55|143.84|141.44|0
1651667710000|2022-05-04 12:35:10|143.95|141.55|143.72|141.32|143.95|141.55|143.72|141.32|0
1651667720000|2022-05-04 12:35:20|143.61|141.21|143.61|141.21|143.61|141.21|143.49|141.09|0
1651667730000|2022-05-04 12:35:30|143.72|141.32|143.72|141.32|143.72|141.32|143.61|141.21|0
1651667740000|2022-05-04 12:35:40|143.61|141.21|143.61|141.21|143.61|141.21|143.61|141.21|0
1651667750000|2022-05-04 12:35:50|143.72|141.32|143.72|141.32|143.72|141.32|143.72|141.32|0
1651667760000|2022-05-04 12:36:00|143.66|141.26|143.72|141.32|143.72|141.32|143.6|141.2|0
1651667770000|2022-05-04 12:36:10|143.83|141.43|143.72|141.32|143.83|141.43|143.72|141.32|0
1651667780000|2022-05-04 12:36:20|143.66|141.26|143.6|141.2|143.66|141.26|143.49|141.09|0
1651667790000|2022-05-04 12:36:30|143.49|141.09|143.6|141.2|143.6|141.2|143.49|141.09|0
1651667800000|2022-05-04 12:36:40|143.54|141.14|143.6|141.2|143.6|141.2|143.54|141.14|0
1651667810000|2022-05-04 12:36:50|143.72|141.32|143.6|141.2|143.72|141.32|143.6|141.2|0
1651667820000|2022-05-04 12:37:00|143.72|141.32|143.77|141.37|143.77|141.37|143.72|141.32|0
1651667830000|2022-05-04 12:37:10|143.83|141.43|143.95|141.55|144.06|141.66|143.83|141.43|0
1651667840000|2022-05-04 12:37:20|144.06|141.66|144.06|141.66|144.06|141.66|144.06|141.66|0
1651667850000|2022-05-04 12:37:30|144.18|141.78|144.06|141.66|144.18|141.78|144.06|141.66|0
1651667860000|2022-05-04 12:37:40|143.95|141.55|143.95|141.55|144.06|141.66|143.95|141.55|0
1651667880000|2022-05-04 12:38:00|144|141.6|144.06|141.66|144.06|141.66|144|141.6|0
1651667900000|2022-05-04 12:38:20|144.18|141.78|144.12|141.72|144.18|141.78|144.06|141.66|0
1651667910000|2022-05-04 12:38:30|144.06|141.66|144.06|141.66|144.12|141.72|144.06|141.66|0
1651667920000|2022-05-04 12:38:40|143.95|141.55|143.83|141.43|143.95|141.55|143.83|141.43|0
1651667930000|2022-05-04 12:38:50|143.95|141.55|144.06|141.66|144.06|141.66|143.95|141.55|0
1651667940000|2022-05-04 12:39:00|144.18|141.78|144.06|141.66|144.18|141.78|144.06|141.66|0
1651667950000|2022-05-04 12:39:10|144.12|141.72|144.06|141.66|144.12|141.72|144.06|141.66|0
1651667970000|2022-05-04 12:39:30|143.95|141.55|143.95|141.55|143.95|141.55|143.95|141.55|0
1651668000000|2022-05-04 12:40:00|143.83|141.43|143.83|141.43|143.83|141.43|143.83|141.43|0
1651668010000|2022-05-04 12:40:10|143.72|141.32|143.72|141.32|143.72|141.32|143.72|141.32|0
1651668020000|2022-05-04 12:40:20|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1651668030000|2022-05-04 12:40:30|143.37|140.97|143.26|140.86|143.37|140.97|143.26|140.86|0
1651668040000|2022-05-04 12:40:40|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1651668050000|2022-05-04 12:40:50|143.26|140.86|143.26|140.86|143.26|140.86|143.26|140.86|0
1651668060000|2022-05-04 12:41:00|143.37|140.97|143.49|141.09|143.49|141.09|143.37|140.97|0
1651668070000|2022-05-04 12:41:10|143.6|141.2|143.54|141.14|143.6|141.2|143.49|141.09|0
1651668080000|2022-05-04 12:41:20|143.49|141.09|143.6|141.2|143.6|141.2|143.49|141.09|0
1651668090000|2022-05-04 12:41:30|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1651668100000|2022-05-04 12:41:40|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1651668110000|2022-05-04 12:41:50|143.26|140.86|143.2|140.8|143.26|140.86|143.2|140.8|0
1651668120000|2022-05-04 12:42:00|143.14|140.74|143.26|140.86|143.26|140.86|143.14|140.74|0
1651668130000|2022-05-04 12:42:10|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1651668140000|2022-05-04 12:42:20|143.49|141.09|143.49|141.09|143.49|141.09|143.49|141.09|0
1651668150000|2022-05-04 12:42:30|143.48|141.08|143.48|141.08|143.48|141.08|143.48|141.08|0
1651668160000|2022-05-04 12:42:40|143.6|141.2|143.6|141.2|143.6|141.2|143.6|141.2|0
1651668170000|2022-05-04 12:42:50|143.48|141.08|143.48|141.08|143.48|141.08|143.48|141.08|0
1651668180000|2022-05-04 12:43:00|143.37|140.97|143.37|140.97|143.37|140.97|143.37|140.97|0
1651668190000|2022-05-04 12:43:10|143.48|141.08|143.37|140.97|143.48|141.08|143.37|140.97|0
1651668200000|2022-05-04 12:43:20|143.26|140.86|143.37|140.97|143.37|140.97|143.26|140.86|0
1651668210000|2022-05-04 12:43:30|143.26|140.86|143.26|140.86|143.26|140.86|143.26|140.86|0
1651668220000|2022-05-04 12:43:40|143.03|140.63|142.91|140.51|143.03|140.63|142.91|140.51|0
1651668230000|2022-05-04 12:43:50|143.03|140.63|143.14|140.74|143.14|140.74|143.03|140.63|0
1651668240000|2022-05-04 12:44:00|143.37|140.97|143.48|141.08|143.48|141.08|143.37|140.97|0
1651668250000|2022-05-04 12:44:10|143.37|140.97|143.25|140.85|143.37|140.97|143.25|140.85|0
1651668260000|2022-05-04 12:44:20|143.37|140.97|143.48|141.08|143.48|141.08|143.37|140.97|0
1651668270000|2022-05-04 12:44:30|143.6|141.2|143.71|141.31|143.71|141.31|143.6|141.2|0
1651668280000|2022-05-04 12:44:40|143.83|141.43|143.83|141.43|143.83|141.43|143.83|141.43|0
1651668300000|2022-05-04 12:45:00|143.71|141.31|143.71|141.31|143.83|141.43|143.71|141.31|0
1651668310000|2022-05-04 12:45:10|143.83|141.43|143.94|141.54|143.94|141.54|143.83|141.43|0
1651668330000|2022-05-04 12:45:30|143.83|141.43|143.83|141.43|143.83|141.43|143.83|141.43|0
1651668340000|2022-05-04 12:45:40|143.88|141.48|143.83|141.43|143.94|141.54|143.83|141.43|0
1651668350000|2022-05-04 12:45:50|143.94|141.54|143.94|141.54|143.94|141.54|143.94|141.54|0
1651668360000|2022-05-04 12:46:00|144.06|141.66|143.94|141.54|144.06|141.66|143.94|141.54|0
1651668400000|2022-05-04 12:46:40|144|141.6|144|141.6|144.05|141.65|143.94|141.54|0
1651668410000|2022-05-04 12:46:50|144.05|141.65|143.94|141.54|144.05|141.65|143.94|141.54|0
1651668420000|2022-05-04 12:47:00|144.05|141.65|143.83|141.43|144.05|141.65|143.83|141.43|0
1651668430000|2022-05-04 12:47:10|143.94|141.54|143.82|141.42|143.94|141.54|143.82|141.42|0
1651668450000|2022-05-04 12:47:30|143.77|141.37|143.71|141.31|143.77|141.37|143.71|141.31|0
1651668460000|2022-05-04 12:47:40|143.82|141.42|143.82|141.42|143.82|141.42|143.82|141.42|0
1651668470000|2022-05-04 12:47:50|143.71|141.31|143.71|141.31|143.71|141.31|143.71|141.31|0
1651668480000|2022-05-04 12:48:00|143.6|141.2|143.48|141.08|143.6|141.2|143.48|141.08|0
1651668490000|2022-05-04 12:48:10|143.59|141.19|143.59|141.19|143.59|141.19|143.59|141.19|0
1651668500000|2022-05-04 12:48:20|143.48|141.08|143.25|140.85|143.48|141.08|143.25|140.85|0
1651668510000|2022-05-04 12:48:30|143.14|140.74|142.91|140.51|143.14|140.74|142.91|140.51|0
1651668520000|2022-05-04 12:48:40|143.02|140.62|142.91|140.51|143.02|140.62|142.91|140.51|0
1651668530000|2022-05-04 12:48:50|143.02|140.62|143.02|140.62|143.02|140.62|142.96|140.56|0
1651668550000|2022-05-04 12:49:10|142.91|140.51|142.79|140.39|142.91|140.51|142.79|140.39|0
1651668560000|2022-05-04 12:49:20|142.68|140.28|142.79|140.39|142.79|140.39|142.68|140.28|0
1651668580000|2022-05-04 12:49:40|142.91|140.51|142.91|140.51|142.91|140.51|142.91|140.51|0
1651668590000|2022-05-04 12:49:50|142.79|140.39|142.79|140.39|142.85|140.45|142.79|140.39|0
1651668600000|2022-05-04 12:50:00|142.91|140.51|142.79|140.39|142.91|140.51|142.68|140.28|0
1651668610000|2022-05-04 12:50:10|142.68|140.28|142.68|140.28|142.68|140.28|142.68|140.28|0
1651668620000|2022-05-04 12:50:20|142.73|140.33|142.91|140.51|142.91|140.51|142.73|140.33|0
1651668630000|2022-05-04 12:50:30|143.02|140.62|142.85|140.45|143.02|140.62|142.85|140.45|0
1651668640000|2022-05-04 12:50:40|142.79|140.39|143.02|140.62|143.02|140.62|142.79|140.39|0
1651668660000|2022-05-04 12:51:00|142.91|140.51|142.68|140.28|142.91|140.51|142.68|140.28|0
1651668670000|2022-05-04 12:51:10|142.56|140.16|142.56|140.16|142.56|140.16|142.34|139.94|0
1651668680000|2022-05-04 12:51:20|142.62|140.22|142.56|140.16|142.62|140.22|142.56|140.16|0
1651668690000|2022-05-04 12:51:30|142.45|140.05|142.34|139.94|142.45|140.05|142.34|139.94|0
1651668700000|2022-05-04 12:51:40|142.45|140.05|142.34|139.94|142.45|140.05|142.34|139.94|0
1651668710000|2022-05-04 12:51:50|142.45|140.05|142.68|140.28|142.68|140.28|142.45|140.05|0
1651668720000|2022-05-04 12:52:00|142.79|140.39|142.91|140.51|142.91|140.51|142.79|140.39|0
1651668730000|2022-05-04 12:52:10|143.02|140.62|143.13|140.73|143.13|140.73|143.02|140.62|0
1651668740000|2022-05-04 12:52:20|143.25|140.85|143.13|140.73|143.25|140.85|143.13|140.73|0
1651668750000|2022-05-04 12:52:30|143.02|140.62|143.13|140.73|143.13|140.73|143.02|140.62|0
1651668760000|2022-05-04 12:52:40|143.07|140.67|143.13|140.73|143.13|140.73|143.02|140.62|0
1651668770000|2022-05-04 12:52:50|143.02|140.62|142.9|140.5|143.02|140.62|142.9|140.5|0
1651668780000|2022-05-04 12:53:00|143.02|140.62|142.79|140.39|143.02|140.62|142.56|140.16|0
1651668790000|2022-05-04 12:53:10|142.9|140.5|143.02|140.62|143.02|140.62|142.9|140.5|0
1651668800000|2022-05-04 12:53:20|142.9|140.5|143.02|140.62|143.02|140.62|142.9|140.5|0
1651668810000|2022-05-04 12:53:30|143.13|140.73|143.13|140.73|143.13|140.73|143.02|140.62|0
1651668820000|2022-05-04 12:53:40|143.02|140.62|143.02|140.62|143.07|140.67|143.02|140.62|0
1651668850000|2022-05-04 12:54:10|143.13|140.73|143.02|140.62|143.13|140.73|142.9|140.5|0
1651668870000|2022-05-04 12:54:30|142.9|140.5|142.9|140.5|143.02|140.62|142.9|140.5|0
1651668880000|2022-05-04 12:54:40|143.02|140.62|142.9|140.5|143.02|140.62|142.9|140.5|0
1651668890000|2022-05-04 12:54:50|142.96|140.56|142.79|140.39|142.96|140.56|142.79|140.39|0
1651668900000|2022-05-04 12:55:00|142.67|140.27|142.67|140.27|142.79|140.39|142.67|140.27|0
1651668910000|2022-05-04 12:55:10|142.56|140.16|142.45|140.05|142.56|140.16|142.45|140.05|0
1651668920000|2022-05-04 12:55:20|142.56|140.16|142.79|140.39|142.79|140.39|142.56|140.16|0
1651668930000|2022-05-04 12:55:30|142.9|140.5|143.02|140.62|143.02|140.62|142.9|140.5|0
1651668940000|2022-05-04 12:55:40|143.13|140.73|143.13|140.73|143.25|140.85|143.13|140.73|0
1651668950000|2022-05-04 12:55:50|143.07|140.67|143.13|140.73|143.13|140.73|143.07|140.67|0
1651668960000|2022-05-04 12:56:00|143.07|140.67|143.02|140.62|143.07|140.67|142.9|140.5|0
1651668970000|2022-05-04 12:56:10|142.9|140.5|142.9|140.5|143.02|140.62|142.9|140.5|0
1651668980000|2022-05-04 12:56:20|142.79|140.39|142.79|140.39|142.79|140.39|142.79|140.39|0
1651668990000|2022-05-04 12:56:30|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1651669000000|2022-05-04 12:56:40|142.9|140.5|142.67|140.27|142.9|140.5|142.67|140.27|0
1651669010000|2022-05-04 12:56:50|142.73|140.33|142.67|140.27|142.79|140.39|142.67|140.27|0
1651669020000|2022-05-04 12:57:00|142.56|140.16|142.56|140.16|142.67|140.27|142.56|140.16|0
1651669030000|2022-05-04 12:57:10|142.67|140.27|142.67|140.27|142.67|140.27|142.67|140.27|0
1651669040000|2022-05-04 12:57:20|142.79|140.39|142.79|140.39|142.79|140.39|142.79|140.39|0
1651669050000|2022-05-04 12:57:30|142.9|140.5|142.9|140.5|142.9|140.5|142.9|140.5|0
1651669070000|2022-05-04 12:57:50|142.79|140.39|142.9|140.5|142.9|140.5|142.79|140.39|0
1651669080000|2022-05-04 12:58:00|142.67|140.27|142.67|140.27|142.67|140.27|142.67|140.27|0
1651669090000|2022-05-04 12:58:10|141.54|139.14|142.9|140.5|142.9|140.5|141.42|139.02|0
1651669100000|2022-05-04 12:58:20|142.84|140.44|142.16|139.76|142.84|140.44|142.1|139.7|0
1651669110000|2022-05-04 12:58:30|142.27|139.87|142.27|139.87|142.27|139.87|142.16|139.76|0
1651669130000|2022-05-04 12:58:50|142.16|139.76|142.16|139.76|142.16|139.76|142.16|139.76|0
1651669140000|2022-05-04 12:59:00|142.27|139.87|142.39|139.99|142.5|140.1|142.27|139.87|0
1651669150000|2022-05-04 12:59:10|142.5|140.1|142.62|140.22|142.62|140.22|142.5|140.1|0
1651669160000|2022-05-04 12:59:20|142.5|140.1|142.27|139.87|142.5|140.1|142.16|139.76|0
1651669170000|2022-05-04 12:59:30|142.16|139.76|142.16|139.76|142.16|139.76|142.05|139.65|0
1651669180000|2022-05-04 12:59:40|142.05|139.65|142.05|139.65|142.05|139.65|142.05|139.65|0
1651669190000|2022-05-04 12:59:50|141.93|139.53|141.93|139.53|142.04|139.64|141.93|139.53|0
1651669200000|2022-05-04 13:00:00|141.82|139.42|141.93|139.53|141.93|139.53|141.82|139.42|0
1651669210000|2022-05-04 13:00:10|142.04|139.64|142.04|139.64|142.04|139.64|142.04|139.64|0
1651669230000|2022-05-04 13:00:30|142.16|139.76|142.16|139.76|142.16|139.76|142.16|139.76|0
1651669240000|2022-05-04 13:00:40|142.04|139.64|141.93|139.53|142.04|139.64|141.93|139.53|0
1651669250000|2022-05-04 13:00:50|141.7|139.3|141.59|139.19|141.7|139.3|141.59|139.19|0
1651669260000|2022-05-04 13:01:00|141.7|139.3|141.82|139.42|141.82|139.42|141.7|139.3|0
1651669270000|2022-05-04 13:01:10|141.93|139.53|142.04|139.64|142.04|139.64|141.87|139.47|0
1651669280000|2022-05-04 13:01:20|142.16|139.76|142.33|139.93|142.39|139.99|142.16|139.76|0
1651669290000|2022-05-04 13:01:30|142.27|139.87|142.04|139.64|142.27|139.87|142.04|139.64|0
1651669300000|2022-05-04 13:01:40|142.16|139.76|142.16|139.76|142.16|139.76|142.16|139.76|0
1651669310000|2022-05-04 13:01:50|142.27|139.87|142.39|139.99|142.39|139.99|142.27|139.87|0
1651669320000|2022-05-04 13:02:00|142.5|140.1|142.5|140.1|142.5|140.1|142.5|140.1|0
1651669350000|2022-05-04 13:02:30|142.55|140.15|142.55|140.15|142.55|140.15|142.5|140.1|0
1651669360000|2022-05-04 13:02:40|142.5|140.1|142.5|140.1|142.5|140.1|142.5|140.1|0
1651669370000|2022-05-04 13:02:50|142.44|140.04|142.5|140.1|142.5|140.1|142.44|140.04|0
1651669400000|2022-05-04 13:03:20|142.55|140.15|142.61|140.21|142.61|140.21|142.5|140.1|0
1651669410000|2022-05-04 13:03:30|142.73|140.33|142.9|140.5|142.9|140.5|142.73|140.33|0
1651669420000|2022-05-04 13:03:40|142.96|140.56|142.96|140.56|142.96|140.56|142.96|140.56|0
1651669430000|2022-05-04 13:03:50|142.84|140.44|142.84|140.44|142.84|140.44|142.73|140.33|0
1651669440000|2022-05-04 13:04:00|142.73|140.33|142.73|140.33|142.84|140.44|142.73|140.33|0
1651669450000|2022-05-04 13:04:10|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1651669470000|2022-05-04 13:04:30|142.73|140.33|142.73|140.33|142.84|140.44|142.73|140.33|0
1651669480000|2022-05-04 13:04:40|142.61|140.21|142.61|140.21|142.61|140.21|142.61|140.21|0
1651669490000|2022-05-04 13:04:50|142.73|140.33|142.73|140.33|142.73|140.33|142.73|140.33|0
1651669500000|2022-05-04 13:05:00|142.61|140.21|142.61|140.21|142.61|140.21|142.61|140.21|0
1651669510000|2022-05-04 13:05:10|142.73|140.33|142.84|140.44|142.84|140.44|142.73|140.33|0
1651669520000|2022-05-04 13:05:20|142.78|140.38|142.78|140.38|142.84|140.44|142.78|140.38|0
1651669530000|2022-05-04 13:05:30|142.73|140.33|142.61|140.21|142.73|140.33|142.61|140.21|0
1651669540000|2022-05-04 13:05:40|142.38|139.98|142.55|140.15|142.55|140.15|142.38|139.98|0
1651669550000|2022-05-04 13:05:50|142.5|140.1|142.72|140.32|142.72|140.32|142.5|140.1|0
1651669560000|2022-05-04 13:06:00|142.61|140.21|142.72|140.32|142.72|140.32|142.61|140.21|0
1651669570000|2022-05-04 13:06:10|142.61|140.21|142.61|140.21|142.61|140.21|142.61|140.21|0
1651669590000|2022-05-04 13:06:30|142.38|139.98|142.5|140.1|142.5|140.1|142.38|139.98|0
1651669600000|2022-05-04 13:06:40|142.44|140.04|142.38|139.98|142.5|140.1|142.38|139.98|0
1651669610000|2022-05-04 13:06:50|142.27|139.87|142.44|140.04|142.44|140.04|142.27|139.87|0
1651669620000|2022-05-04 13:07:00|142.5|140.1|142.5|140.1|142.5|140.1|142.38|139.98|0
1651669630000|2022-05-04 13:07:10|142.61|140.21|142.72|140.32|142.72|140.32|142.61|140.21|0
1651669650000|2022-05-04 13:07:30|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1651669660000|2022-05-04 13:07:40|142.95|140.55|142.84|140.44|142.95|140.55|142.84|140.44|0
1651669670000|2022-05-04 13:07:50|142.95|140.55|142.95|140.55|142.95|140.55|142.95|140.55|0
1651669680000|2022-05-04 13:08:00|142.84|140.44|142.84|140.44|142.84|140.44|142.84|140.44|0
1651669720000|2022-05-04 13:08:40|142.95|140.55|143.18|140.78|143.18|140.78|142.95|140.55|0
1651669730000|2022-05-04 13:08:50|143.07|140.67|143.18|140.78|143.18|140.78|143.07|140.67|0
1651669740000|2022-05-04 13:09:00|143.07|140.67|143.18|140.78|143.29|140.89|143.07|140.67|0
1651669750000|2022-05-04 13:09:10|143.07|140.67|143.06|140.66|143.07|140.67|143.06|140.66|0
1651669760000|2022-05-04 13:09:20|143.01|140.61|142.95|140.55|143.01|140.61|142.95|140.55|0
1651669770000|2022-05-04 13:09:30|143.06|140.66|143.18|140.78|143.29|140.89|143.06|140.66|0
1651669780000|2022-05-04 13:09:40|143.29|140.89|143.06|140.66|143.29|140.89|143.06|140.66|0
1651669790000|2022-05-04 13:09:50|142.84|140.44|142.95|140.55|142.95|140.55|142.84|140.44|0
1651669800000|2022-05-04 13:10:00|142.84|140.44|142.72|140.32|142.84|140.44|142.72|140.32|0
1651669810000|2022-05-04 13:10:10|142.55|140.15|142.38|139.98|142.55|140.15|142.38|139.98|0
1651669820000|2022-05-04 13:10:20|142.32|139.92|141.69|139.29|142.32|139.92|141.69|139.29|0
1651669830000|2022-05-04 13:10:30|141.64|139.24|141.86|139.46|141.86|139.46|141.64|139.24|0
1651669840000|2022-05-04 13:10:40|141.81|139.41|141.69|139.29|141.81|139.41|141.69|139.29|0
1651669850000|2022-05-04 13:10:50|141.47|139.07|141.24|138.84|141.47|139.07|141.24|138.84|0
1651669860000|2022-05-04 13:11:00|141.58|139.18|141.69|139.29|141.69|139.29|141.58|139.18|0
1651669870000|2022-05-04 13:11:10|141.58|139.18|141.69|139.29|141.81|139.41|141.58|139.18|0
1651669880000|2022-05-04 13:11:20|141.81|139.41|141.58|139.18|141.81|139.41|141.58|139.18|0
1651669890000|2022-05-04 13:11:30|141.69|139.29|141.69|139.29|141.69|139.29|141.69|139.29|0
1651669900000|2022-05-04 13:11:40|141.81|139.41|141.69|139.29|141.81|139.41|141.69|139.29|0
1651669910000|2022-05-04 13:11:50|141.81|139.41|141.69|139.29|141.81|139.41|141.69|139.29|0
1651669930000|2022-05-04 13:12:10|141.58|139.18|141.58|139.18|141.58|139.18|141.58|139.18|0
1651669940000|2022-05-04 13:12:20|141.69|139.29|141.58|139.18|141.69|139.29|141.58|139.18|0
1651669950000|2022-05-04 13:12:30|141.63|139.23|141.69|139.29|141.69|139.29|141.58|139.18|0
1651669960000|2022-05-04 13:12:40|141.58|139.18|141.35|138.95|141.58|139.18|141.35|138.95|0
1651669970000|2022-05-04 13:12:50|141.12|138.72|141.12|138.72|141.12|138.72|141.01|138.61|0
1651669980000|2022-05-04 13:13:00|141.01|138.61|141.35|138.95|141.35|138.95|141.01|138.61|0
1651669990000|2022-05-04 13:13:10|141.41|139.01|141.35|138.95|141.41|139.01|141.35|138.95|0
1651670000000|2022-05-04 13:13:20|141.46|139.06|141.35|138.95|141.46|139.06|141.35|138.95|0
1651670010000|2022-05-04 13:13:30|141.58|139.18|141.46|139.06|141.58|139.18|141.35|138.95|0
1651670020000|2022-05-04 13:13:40|141.35|138.95|141.46|139.06|141.46|139.06|141.35|138.95|0
1651670030000|2022-05-04 13:13:50|141.12|138.72|141.24|138.84|141.24|138.84|141.12|138.72|0
1651670040000|2022-05-04 13:14:00|141.35|138.95|141.29|138.89|141.35|138.95|141.29|138.89|0
1651670050000|2022-05-04 13:14:10|141.35|138.95|141.58|139.18|141.58|139.18|141.35|138.95|0
1651670060000|2022-05-04 13:14:20|141.52|139.12|141.63|139.23|141.63|139.23|141.52|139.12|0
1651670070000|2022-05-04 13:14:30|141.58|139.18|141.58|139.18|141.58|139.18|141.58|139.18|0
1651670080000|2022-05-04 13:14:40|141.46|139.06|141.46|139.06|141.58|139.18|141.46|139.06|0
1651670090000|2022-05-04 13:14:50|141.58|139.18|141.58|139.18|141.69|139.29|141.58|139.18|0
1651670100000|2022-05-04 13:15:00|141.46|139.06|141.58|139.18|141.58|139.18|141.46|139.06|0
1651670110000|2022-05-04 13:15:10|141.69|139.29|141.69|139.29|141.69|139.29|141.69|139.29|0
1651670120000|2022-05-04 13:15:20|141.8|139.4|141.69|139.29|141.8|139.4|141.63|139.23|0
1651670130000|2022-05-04 13:15:30|141.8|139.4|141.8|139.4|141.8|139.4|141.8|139.4|0
1651670140000|2022-05-04 13:15:40|141.74|139.34|141.69|139.29|141.74|139.34|141.69|139.29|0
1651670150000|2022-05-04 13:15:50|141.8|139.4|141.69|139.29|141.8|139.4|141.69|139.29|0
1651670160000|2022-05-04 13:16:00|141.8|139.4|141.69|139.29|141.8|139.4|141.69|139.29|0
1651670180000|2022-05-04 13:16:20|141.58|139.18|141.58|139.18|141.58|139.18|141.58|139.18|0
1651670190000|2022-05-04 13:16:30|141.69|139.29|141.69|139.29|141.69|139.29|141.69|139.29|0
1651670200000|2022-05-04 13:16:40|141.8|139.4|141.8|139.4|141.8|139.4|141.8|139.4|0
1651670210000|2022-05-04 13:16:50|141.92|139.52|142.14|139.74|142.14|139.74|141.92|139.52|0
1651670220000|2022-05-04 13:17:00|142.03|139.63|142.03|139.63|142.03|139.63|142.03|139.63|0
1651670230000|2022-05-04 13:17:10|141.92|139.52|141.92|139.52|141.92|139.52|141.92|139.52|0
1651670250000|2022-05-04 13:17:30|142.03|139.63|142.03|139.63|142.03|139.63|142.03|139.63|0
1651670260000|2022-05-04 13:17:40|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1651670270000|2022-05-04 13:17:50|142.03|139.63|142.14|139.74|142.14|139.74|142.03|139.63|0
1651670280000|2022-05-04 13:18:00|142.26|139.86|142.26|139.86|142.26|139.86|142.26|139.86|0
1651670290000|2022-05-04 13:18:10|142.37|139.97|142.26|139.86|142.37|139.97|142.26|139.86|0
1651670300000|2022-05-04 13:18:20|142.14|139.74|142.26|139.86|142.26|139.86|142.14|139.74|0
1651670310000|2022-05-04 13:18:30|142.14|139.74|142.14|139.74|142.14|139.74|142.14|139.74|0
1651670320000|2022-05-04 13:18:40|142.26|139.86|142.26|139.86|142.26|139.86|142.26|139.86|0
1651670330000|2022-05-04 13:18:50|142.31|139.91|142.37|139.97|142.43|140.03|142.31|139.91|0
1651670340000|2022-05-04 13:19:00|142.49|140.09|142.49|140.09|142.49|140.09|142.43|140.03|0
1651670350000|2022-05-04 13:19:10|142.43|140.03|142.37|139.97|142.49|140.09|142.37|139.97|0
1651670360000|2022-05-04 13:19:20|142.26|139.86|142.26|139.86|142.26|139.86|142.26|139.86|0
1651670370000|2022-05-04 13:19:30|142.31|139.91|142.31|139.91|142.31|139.91|142.31|139.91|0
1651670380000|2022-05-04 13:19:40|142.14|139.74|142.26|139.86|142.37|139.97|142.14|139.74|0
1651670390000|2022-05-04 13:19:50|142.2|139.8|142.14|139.74|142.2|139.8|142.14|139.74|0
1651670400000|2022-05-04 13:20:00|142.03|139.63|142.31|139.91|142.31|139.91|142.03|139.63|0
1651670410000|2022-05-04 13:20:10|142.26|139.86|142.48|140.08|142.48|140.08|142.26|139.86|0
1651670420000|2022-05-04 13:20:20|142.37|139.97|142.37|139.97|142.48|140.08|142.37|139.97|0
1651670430000|2022-05-04 13:20:30|142.48|140.08|142.6|140.2|142.6|140.2|142.48|140.08|0
1651670440000|2022-05-04 13:20:40|142.48|140.08|142.48|140.08|142.48|140.08|142.48|140.08|0
1651670450000|2022-05-04 13:20:50|142.71|140.31|142.6|140.2|142.71|140.31|142.6|140.2|0
1651670460000|2022-05-04 13:21:00|142.71|140.31|142.71|140.31|142.71|140.31|142.71|140.31|0
1651670470000|2022-05-04 13:21:10|142.83|140.43|142.83|140.43|142.83|140.43|142.83|140.43|0
1651670480000|2022-05-04 13:21:20|142.94|140.54|142.83|140.43|142.94|140.54|142.83|140.43|0
1651670500000|2022-05-04 13:21:40|142.71|140.31|142.6|140.2|142.71|140.31|142.6|140.2|0
1651670510000|2022-05-04 13:21:50|142.37|139.97|142.37|139.97|142.37|139.97|142.37|139.97|0
1651670520000|2022-05-04 13:22:00|142.48|140.08|142.48|140.08|142.6|140.2|142.48|140.08|0
1651670530000|2022-05-04 13:22:10|142.71|140.31|142.83|140.43|142.94|140.54|142.71|140.31|0
1651670540000|2022-05-04 13:22:20|142.71|140.31|142.6|140.2|142.71|140.31|142.6|140.2|0
1651670550000|2022-05-04 13:22:30|142.83|140.43|143.05|140.65|143.05|140.65|142.83|140.43|0
1651670560000|2022-05-04 13:22:40|143.17|140.77|142.94|140.54|143.17|140.77|142.94|140.54|0
1651670570000|2022-05-04 13:22:50|142.82|140.42|142.94|140.54|142.94|140.54|142.82|140.42|0
1651670580000|2022-05-04 13:23:00|142.82|140.42|142.82|140.42|142.82|140.42|142.82|140.42|0
1651670600000|2022-05-04 13:23:20|142.94|140.54|142.94|140.54|142.94|140.54|142.94|140.54|0
1651670610000|2022-05-04 13:23:30|142.82|140.42|142.94|140.54|142.94|140.54|142.82|140.42|0
1651670620000|2022-05-04 13:23:40|143.05|140.65|142.94|140.54|143.05|140.65|142.94|140.54|0
1651670640000|2022-05-04 13:24:00|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1651670650000|2022-05-04 13:24:10|142.94|140.54|142.94|140.54|142.94|140.54|142.94|140.54|0
1651670660000|2022-05-04 13:24:20|142.82|140.42|142.94|140.54|142.94|140.54|142.82|140.42|0
1651670670000|2022-05-04 13:24:30|142.99|140.59|142.94|140.54|143.05|140.65|142.94|140.54|0
1651670680000|2022-05-04 13:24:40|142.88|140.48|142.88|140.48|142.88|140.48|142.88|140.48|0
1651670690000|2022-05-04 13:24:50|142.82|140.42|142.76|140.36|142.82|140.42|142.71|140.31|0
1651670700000|2022-05-04 13:25:00|142.82|140.42|142.94|140.54|142.94|140.54|142.82|140.42|0
1651670710000|2022-05-04 13:25:10|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1651670720000|2022-05-04 13:25:20|142.94|140.54|143.28|140.88|143.28|140.88|142.94|140.54|0
1651670730000|2022-05-04 13:25:30|143.17|140.77|143.17|140.77|143.17|140.77|143.17|140.77|0
1651670740000|2022-05-04 13:25:40|143.05|140.65|143.11|140.71|143.17|140.77|143.05|140.65|0
1651670750000|2022-05-04 13:25:50|143.17|140.77|143.28|140.88|143.28|140.88|143.17|140.77|0
1651670760000|2022-05-04 13:26:00|143.39|140.99|143.28|140.88|143.39|140.99|143.28|140.88|0
1651670770000|2022-05-04 13:26:10|143.39|140.99|143.17|140.77|143.39|140.99|143.17|140.77|0
1651670790000|2022-05-04 13:26:30|143.22|140.82|143.17|140.77|143.22|140.82|143.17|140.77|0
1651670800000|2022-05-04 13:26:40|143.11|140.71|143.16|140.76|143.17|140.77|143.11|140.71|0
1651670810000|2022-05-04 13:26:50|143.05|140.65|143.05|140.65|143.05|140.65|143.05|140.65|0
1651670820000|2022-05-04 13:27:00|143.16|140.76|143.05|140.65|143.16|140.76|143.05|140.65|0
1651670830000|2022-05-04 13:27:10|143.28|140.88|143.28|140.88|143.28|140.88|143.28|140.88|0
1651670850000|2022-05-04 13:27:30|143.39|140.99|143.28|140.88|143.39|140.99|143.28|140.88|0
1651670860000|2022-05-04 13:27:40|143.16|140.76|143.16|140.76|143.16|140.76|143.16|140.76|0
1651670880000|2022-05-04 13:28:00|143.05|140.65|142.71|140.31|143.05|140.65|142.71|140.31|0
1651670900000|2022-05-04 13:28:20|142.82|140.42|142.82|140.42|142.93|140.53|142.82|140.42|0
1651670910000|2022-05-04 13:28:30|142.93|140.53|142.82|140.42|142.93|140.53|142.82|140.42|0
1651670920000|2022-05-04 13:28:40|142.71|140.31|142.93|140.53|142.93|140.53|142.71|140.31|0
1651670930000|2022-05-04 13:28:50|142.71|140.31|141.79|139.39|142.71|140.31|141.79|139.39|0
1651670940000|2022-05-04 13:29:00|141.73|139.33|142.02|139.62|142.02|139.62|141.73|139.33|0
1651670950000|2022-05-04 13:29:10|141.91|139.51|141.91|139.51|141.91|139.51|141.91|139.51|0
1651670960000|2022-05-04 13:29:20|141.79|139.39|141.91|139.51|141.91|139.51|141.79|139.39|0
1651670970000|2022-05-04 13:29:30|142.02|139.62|141.96|139.56|142.02|139.62|141.96|139.56|0
1651670980000|2022-05-04 13:29:40|142.02|139.62|141.91|139.51|142.02|139.62|141.91|139.51|0
1651670990000|2022-05-04 13:29:50|141.79|139.39|141.34|138.94|141.79|139.39|141.34|138.94|0
1651671000000|2022-05-04 13:30:00|141.45|139.05|141.56|139.16|141.56|139.16|141.34|138.94|0
1651671010000|2022-05-04 13:30:10|141.11|138.71|140.88|138.48|141.11|138.71|140.88|138.48|0
1651671020000|2022-05-04 13:30:20|141.34|138.94|140.77|138.37|141.34|138.94|140.77|138.37|0
1651671030000|2022-05-04 13:30:30|140.66|138.26|139.87|137.47|140.66|138.26|139.87|137.47|0
1651671040000|2022-05-04 13:30:40|140.09|137.69|139.92|137.52|140.66|138.26|139.92|137.52|0
1651671050000|2022-05-04 13:30:50|140.66|138.26|140.54|138.14|140.66|138.26|140.32|137.92|0
1651671060000|2022-05-04 13:31:00|140.32|137.92|140.2|137.8|140.43|138.03|140.09|137.69|0
1651671070000|2022-05-04 13:31:10|139.64|137.24|139.64|137.24|139.75|137.35|139.64|137.24|0
1651671080000|2022-05-04 13:31:20|139.75|137.35|139.64|137.24|139.75|137.35|139.41|137.01|0
1651671090000|2022-05-04 13:31:30|139.86|137.46|139.86|137.46|139.86|137.46|139.75|137.35|0
1651671100000|2022-05-04 13:31:40|140.32|137.92|139.64|137.24|140.32|137.92|139.64|137.24|0
1651671110000|2022-05-04 13:31:50|139.86|137.46|139.98|137.58|139.98|137.58|139.64|137.24|0
1651671120000|2022-05-04 13:32:00|139.81|137.41|139.75|137.35|140.09|137.69|139.75|137.35|0
1651671130000|2022-05-04 13:32:10|139.53|137.13|139.92|137.52|139.92|137.52|139.53|137.13|0
1651671140000|2022-05-04 13:32:20|139.64|137.24|139.3|136.9|140.32|137.92|139.3|136.9|0
1651671150000|2022-05-04 13:32:30|139.41|137.01|139.41|137.01|139.41|137.01|139.41|137.01|0
1651671160000|2022-05-04 13:32:40|139.19|136.79|139.3|136.9|139.3|136.9|138.96|136.56|0
1651671170000|2022-05-04 13:32:50|139.19|136.79|139.3|136.9|139.52|137.12|139.19|136.79|0
1651671180000|2022-05-04 13:33:00|139.07|136.67|138.85|136.45|139.07|136.67|138.85|136.45|0
1651671190000|2022-05-04 13:33:10|138.63|136.23|138.74|136.34|138.74|136.34|138.63|136.23|0
1651671200000|2022-05-04 13:33:20|138.96|136.56|138.85|136.45|139.19|136.79|138.85|136.45|0
1651671210000|2022-05-04 13:33:30|138.62|136.22|138.06|135.66|138.62|136.22|138.06|135.66|0
1651671220000|2022-05-04 13:33:40|137.73|135.33|138.06|135.66|138.29|135.89|137.62|135.22|0
1651671230000|2022-05-04 13:33:50|137.95|135.55|138.51|136.11|138.51|136.11|137.95|135.55|0
1651671240000|2022-05-04 13:34:00|139.3|136.9|137.73|135.33|139.3|136.9|137.73|135.33|0
1651671250000|2022-05-04 13:34:10|138.06|135.66|138.74|136.34|138.74|136.34|138.06|135.66|0
1651671260000|2022-05-04 13:34:20|138.96|136.56|138.29|135.89|138.96|136.56|138.29|135.89|0
1651671270000|2022-05-04 13:34:30|138.62|136.22|137.89|135.49|138.74|136.34|137.89|135.49|0
1651671280000|2022-05-04 13:34:40|137.84|135.44|137.84|135.44|137.84|135.44|137.62|135.22|0
1651671290000|2022-05-04 13:34:50|137.95|135.55|138.06|135.66|138.18|135.78|137.95|135.55|0
1651671300000|2022-05-04 13:35:00|137.5|135.1|138.17|135.77|138.4|136|137.5|135.1|0
1651671310000|2022-05-04 13:35:10|138.29|135.89|137.95|135.55|138.4|136|137.95|135.55|0
1651671320000|2022-05-04 13:35:20|138.29|135.89|138.51|136.11|138.51|136.11|138.06|135.66|0
1651671330000|2022-05-04 13:35:30|138.29|135.89|139.18|136.78|139.41|137.01|138.29|135.89|0
1651671340000|2022-05-04 13:35:40|139.3|136.9|138.29|135.89|139.52|137.12|138.29|135.89|0
1651671350000|2022-05-04 13:35:50|138.4|136|138.29|135.89|138.4|136|138.17|135.77|0
1651671360000|2022-05-04 13:36:00|138.51|136.11|138.73|136.33|138.73|136.33|138.51|136.11|0
1651671370000|2022-05-04 13:36:10|139.63|137.23|139.75|137.35|139.75|137.35|139.3|136.9|0
1651671380000|2022-05-04 13:36:20|139.8|137.4|139.63|137.23|139.91|137.51|139.63|137.23|0
1651671390000|2022-05-04 13:36:30|139.18|136.78|139.07|136.67|139.18|136.78|138.96|136.56|0
1651671400000|2022-05-04 13:36:40|139.52|137.12|139.3|136.9|139.52|137.12|139.3|136.9|0
1651671410000|2022-05-04 13:36:50|138.85|136.45|139.3|136.9|139.3|136.9|138.85|136.45|0
1651671420000|2022-05-04 13:37:00|139.18|136.78|139.41|137.01|139.41|137.01|138.96|136.56|0
1651671430000|2022-05-04 13:37:10|139.63|137.23|138.62|136.22|139.63|137.23|138.62|136.22|0
1651671440000|2022-05-04 13:37:20|138.51|136.11|138.4|136|138.51|136.11|138.4|136|0
1651671450000|2022-05-04 13:37:30|138.29|135.89|138.28|135.88|138.51|136.11|138.28|135.88|0
1651671460000|2022-05-04 13:37:40|138.73|136.33|138.62|136.22|138.96|136.56|138.62|136.22|0
1651671470000|2022-05-04 13:37:50|138.4|136|138.28|135.88|138.4|136|138.17|135.77|0
1651671480000|2022-05-04 13:38:00|138.51|136.11|138.45|136.05|138.51|136.11|138.06|135.66|0
1651671490000|2022-05-04 13:38:10|138.28|135.88|139.18|136.78|139.18|136.78|137.95|135.55|0
1651671500000|2022-05-04 13:38:20|139.3|136.9|139.3|136.9|139.41|137.01|139.12|136.72|0
1651671510000|2022-05-04 13:38:30|139.41|137.01|139.41|137.01|139.41|137.01|139.29|136.89|0
1651671520000|2022-05-04 13:38:40|139.18|136.78|139.52|137.12|139.52|137.12|139.18|136.78|0
1651671530000|2022-05-04 13:38:50|139.18|136.78|139.29|136.89|139.41|137.01|139.18|136.78|0
1651671540000|2022-05-04 13:39:00|139.57|137.17|139.97|137.57|139.97|137.57|139.41|137.01|0
1651671550000|2022-05-04 13:39:10|139.86|137.46|139.07|136.67|139.86|137.46|139.07|136.67|0
1651671560000|2022-05-04 13:39:20|138.62|136.22|138.73|136.33|138.73|136.33|138.51|136.11|0
1651671570000|2022-05-04 13:39:30|138.9|136.5|138.4|136|138.9|136.5|138.4|136|0
1651671580000|2022-05-04 13:39:40|138.73|136.33|138.51|136.11|138.73|136.33|138.4|136|0
1651671590000|2022-05-04 13:39:50|138.84|136.44|138.62|136.22|138.96|136.56|138.62|136.22|0
1651671600000|2022-05-04 13:40:00|138.4|136|138.17|135.77|138.62|136.22|138.06|135.66|0
1651671610000|2022-05-04 13:40:10|138.28|135.88|138.28|135.88|138.28|135.88|138.28|135.88|0
1651671620000|2022-05-04 13:40:20|138.51|136.11|138.96|136.56|138.96|136.56|138.51|136.11|0
1651671630000|2022-05-04 13:40:30|138.84|136.44|140.76|138.36|140.76|138.36|138.84|136.44|0
1651671640000|2022-05-04 13:40:40|140.87|138.47|140.08|137.68|140.87|138.47|140.08|137.68|0
1651671650000|2022-05-04 13:40:50|140.2|137.8|140.08|137.68|140.31|137.91|139.97|137.57|0
1651671660000|2022-05-04 13:41:00|140.53|138.13|141.1|138.7|141.1|138.7|140.42|138.02|0
1651671670000|2022-05-04 13:41:10|140.31|137.91|140.53|138.13|140.87|138.47|140.31|137.91|0
1651671680000|2022-05-04 13:41:20|140.31|137.91|139.63|137.23|140.31|137.91|139.52|137.12|0
1651671690000|2022-05-04 13:41:30|139.86|137.46|139.97|137.57|139.97|137.57|139.74|137.34|0
1651671700000|2022-05-04 13:41:40|140.31|137.91|139.63|137.23|140.31|137.91|139.63|137.23|0
1651671710000|2022-05-04 13:41:50|139.74|137.34|139.4|137|139.74|137.34|139.29|136.89|0
1651671720000|2022-05-04 13:42:00|139.52|137.12|139.18|136.78|139.52|137.12|139.18|136.78|0
1651671730000|2022-05-04 13:42:10|139.46|137.06|139.63|137.23|139.63|137.23|139.46|137.06|0
1651671740000|2022-05-04 13:42:20|139.52|137.12|139.18|136.78|139.52|137.12|139.07|136.67|0
1651671750000|2022-05-04 13:42:30|139.29|136.89|138.95|136.55|139.29|136.89|138.78|136.38|0
1651671760000|2022-05-04 13:42:40|139.07|136.67|139.46|137.06|139.46|137.06|139.07|136.67|0
1651671770000|2022-05-04 13:42:50|139.68|137.28|139.52|137.12|139.68|137.28|139.52|137.12|0
1651671780000|2022-05-04 13:43:00|139.4|137|139.07|136.67|139.57|137.17|139.07|136.67|0
1651671790000|2022-05-04 13:43:10|139.4|137|139.85|137.45|139.85|137.45|139.4|137|0
1651671800000|2022-05-04 13:43:20|140.53|138.13|140.65|138.25|141.21|138.81|140.53|138.13|0
1651671810000|2022-05-04 13:43:30|140.87|138.47|140.76|138.36|140.87|138.47|140.31|137.91|0
1651671820000|2022-05-04 13:43:40|140.19|137.79|139.74|137.34|140.19|137.79|139.52|137.12|0
1651671830000|2022-05-04 13:43:50|139.85|137.45|139.07|136.67|139.85|137.45|139.07|136.67|0
1651671840000|2022-05-04 13:44:00|139.29|136.89|139.29|136.89|139.29|136.89|139.07|136.67|0
1651671850000|2022-05-04 13:44:10|139.07|136.67|140.31|137.91|140.31|137.91|139.07|136.67|0
1651671860000|2022-05-04 13:44:20|140.53|138.13|140.42|138.02|140.65|138.25|140.36|137.96|0
1651671870000|2022-05-04 13:44:30|140.53|138.13|140.19|137.79|140.53|138.13|140.19|137.79|0
1651671880000|2022-05-04 13:44:40|140.53|138.13|140.42|138.02|140.53|138.13|140.42|138.02|0
1651671890000|2022-05-04 13:44:50|140.25|137.85|140.53|138.13|140.53|138.13|140.08|137.68|0
1651671900000|2022-05-04 13:45:00|141.33|138.93|142.12|139.72|142.12|139.72|141.1|138.7|0
1651671910000|2022-05-04 13:45:10|141.67|139.27|141.49|139.09|141.67|139.27|141.44|139.04|0
1651671920000|2022-05-04 13:45:20|141.67|139.27|141.67|139.27|142.29|139.89|141.67|139.27|0
1651671930000|2022-05-04 13:45:30|141.44|139.04|141.78|139.38|141.78|139.38|141.32|138.92|0
1651671940000|2022-05-04 13:45:40|141.49|139.09|141.55|139.15|141.61|139.21|141.49|139.09|0
1651671950000|2022-05-04 13:45:50|141.78|139.38|142.35|139.95|142.35|139.95|141.78|139.38|0
1651671960000|2022-05-04 13:46:00|142.46|140.06|141.55|139.15|142.46|140.06|141.55|139.15|0
1651671970000|2022-05-04 13:46:10|141.49|139.09|142.06|139.66|142.06|139.66|141.49|139.09|0
1651671980000|2022-05-04 13:46:20|142.01|139.61|142.01|139.61|142.01|139.61|141.78|139.38|0
1651671990000|2022-05-04 13:46:30|141.89|139.49|141.95|139.55|142.12|139.72|141.89|139.49|0
1651672000000|2022-05-04 13:46:40|141.32|138.92|141.44|139.04|141.44|139.04|141.15|138.75|0
1651672010000|2022-05-04 13:46:50|141.32|138.92|140.98|138.58|141.49|139.09|140.98|138.58|0
1651672020000|2022-05-04 13:47:00|140.64|138.24|141.61|139.21|141.66|139.26|140.64|138.24|0
1651672030000|2022-05-04 13:47:10|141.1|138.7|140.98|138.58|141.1|138.7|140.76|138.36|0
1651672040000|2022-05-04 13:47:20|140.92|138.52|140.87|138.47|141.21|138.81|140.87|138.47|0
1651672050000|2022-05-04 13:47:30|140.64|138.24|140.53|138.13|140.64|138.24|140.42|138.02|0
1651672060000|2022-05-04 13:47:40|140.3|137.9|140.42|138.02|140.42|138.02|140.19|137.79|0
1651672070000|2022-05-04 13:47:50|140.53|138.13|140.08|137.68|140.53|138.13|140.08|137.68|0
1651672080000|2022-05-04 13:48:00|140.47|138.07|140.76|138.36|140.76|138.36|140.42|138.02|0
1651672090000|2022-05-04 13:48:10|140.64|138.24|140.53|138.13|140.64|138.24|140.42|138.02|0
1651672100000|2022-05-04 13:48:20|140.76|138.36|141.32|138.92|141.32|138.92|140.76|138.36|0
1651672110000|2022-05-04 13:48:30|141.44|139.04|141.55|139.15|141.66|139.26|141.32|138.92|0
1651672120000|2022-05-04 13:48:40|141.09|138.69|141.21|138.81|141.21|138.81|141.09|138.69|0
1651672130000|2022-05-04 13:48:50|141.44|139.04|141.44|139.04|141.44|139.04|141.44|139.04|0
1651672140000|2022-05-04 13:49:00|141.55|139.15|142.12|139.72|142.17|139.77|141.55|139.15|0
1651672150000|2022-05-04 13:49:10|142|139.6|142.46|140.06|142.57|140.17|142|139.6|0
1651672160000|2022-05-04 13:49:20|142.4|140|142.92|140.52|142.92|140.52|142.35|139.95|0
1651672170000|2022-05-04 13:49:30|143.03|140.63|142.69|140.29|143.03|140.63|142.69|140.29|0
1651672180000|2022-05-04 13:49:40|142.57|140.17|142.57|140.17|142.57|140.17|142.35|139.95|0
1651672190000|2022-05-04 13:49:50|142.69|140.29|142.35|139.95|142.69|140.29|142.35|139.95|0
1651672200000|2022-05-04 13:50:00|142.23|139.83|142.12|139.72|142.23|139.83|142.12|139.72|0
1651672210000|2022-05-04 13:50:10|141.94|139.54|141.55|139.15|141.94|139.54|141.55|139.15|0
1651672220000|2022-05-04 13:50:20|141.43|139.03|140.98|138.58|141.43|139.03|140.98|138.58|0
1651672230000|2022-05-04 13:50:30|141.43|139.03|140.87|138.47|141.72|139.32|140.87|138.47|0
1651672240000|2022-05-04 13:50:40|140.98|138.58|140.87|138.47|140.98|138.58|140.87|138.47|0
1651672250000|2022-05-04 13:50:50|141.09|138.69|140.75|138.35|141.09|138.69|140.75|138.35|0
1651672260000|2022-05-04 13:51:00|140.69|138.29|140.87|138.47|140.87|138.47|140.64|138.24|0
1651672270000|2022-05-04 13:51:10|141.49|139.09|141.77|139.37|142|139.6|141.49|139.09|0
1651672280000|2022-05-04 13:51:20|141.32|138.92|140.64|138.24|141.32|138.92|140.64|138.24|0
1651672290000|2022-05-04 13:51:30|140.41|138.01|139.96|137.56|140.41|138.01|139.85|137.45|0
1651672300000|2022-05-04 13:51:40|140.3|137.9|139.96|137.56|140.41|138.01|139.96|137.56|0
1651672310000|2022-05-04 13:51:50|137.81|135.41|137.53|135.13|137.81|135.41|137.53|135.13|0
1651672320000|2022-05-04 13:52:00|137.42|135.02|137.53|135.13|137.64|135.24|137.42|135.02|0
1651672330000|2022-05-04 13:52:10|137.87|135.47|137.81|135.41|137.87|135.47|137.76|135.36|0
1651672340000|2022-05-04 13:52:20|138.6|136.2|138.94|136.54|138.94|136.54|138.38|135.98|0
1651672350000|2022-05-04 13:52:30|138.83|136.43|139.17|136.77|139.28|136.88|138.83|136.43|0
1651672360000|2022-05-04 13:52:40|139.28|136.88|139.17|136.77|139.4|137|139.17|136.77|0
1651672370000|2022-05-04 13:52:50|139.06|136.66|138.72|136.32|139.06|136.66|138.72|136.32|0
1651672380000|2022-05-04 13:53:00|138.49|136.09|138.72|136.32|138.77|136.37|138.49|136.09|0
1651672390000|2022-05-04 13:53:10|138.83|136.43|138.6|136.2|138.83|136.43|138.6|136.2|0
1651672400000|2022-05-04 13:53:20|138.72|136.32|139.17|136.77|139.17|136.77|138.54|136.14|0
1651672410000|2022-05-04 13:53:30|139.06|136.66|139.51|137.11|139.51|137.11|139.06|136.66|0
1651672420000|2022-05-04 13:53:40|139.39|136.99|139.74|137.34|140.08|137.68|139.39|136.99|0
1651672430000|2022-05-04 13:53:50|139.17|136.77|138.94|136.54|139.17|136.77|138.94|136.54|0
1651672440000|2022-05-04 13:54:00|138.49|136.09|137.64|135.24|138.49|136.09|137.64|135.24|0
1651672450000|2022-05-04 13:54:10|137.36|134.96|137.03|134.63|137.36|134.96|136.8|134.4|0
1651672460000|2022-05-04 13:54:20|137.25|134.85|136.69|134.29|137.36|134.96|136.69|134.29|0
1651672470000|2022-05-04 13:54:30|136.47|134.07|136.69|134.29|136.69|134.29|136.47|134.07|0
1651672480000|2022-05-04 13:54:40|136.8|134.4|136.8|134.4|137.14|134.74|136.8|134.4|0
1651672490000|2022-05-04 13:54:50|136.58|134.18|136.58|134.18|136.69|134.29|136.58|134.18|0
1651672500000|2022-05-04 13:55:00|135.91|133.51|136.8|134.4|136.8|134.4|135.91|133.51|0
1651672510000|2022-05-04 13:55:10|137.36|134.96|137.25|134.85|137.36|134.96|137.03|134.63|0
1651672520000|2022-05-04 13:55:20|137.14|134.74|137.14|134.74|137.14|134.74|136.8|134.4|0
1651672530000|2022-05-04 13:55:30|137.47|135.07|137.36|134.96|137.47|135.07|137.36|134.96|0
1651672540000|2022-05-04 13:55:40|137.14|134.74|137.81|135.41|137.81|135.41|137.14|134.74|0
1651672550000|2022-05-04 13:55:50|137.59|135.19|137.25|134.85|137.7|135.3|137.25|134.85|0
1651672560000|2022-05-04 13:56:00|137.02|134.62|137.14|134.74|137.14|134.74|137.02|134.62|0
1651672570000|2022-05-04 13:56:10|136.91|134.51|137.25|134.85|137.25|134.85|136.91|134.51|0
1651672580000|2022-05-04 13:56:20|137.47|135.07|137.59|135.19|137.7|135.3|137.36|134.96|0
1651672590000|2022-05-04 13:56:30|137.36|134.96|137.14|134.74|137.36|134.96|137.14|134.74|0
1651672600000|2022-05-04 13:56:40|137.25|134.85|137.25|134.85|137.25|134.85|136.8|134.4|0
1651672610000|2022-05-04 13:56:50|137.02|134.62|136.24|133.84|137.02|134.62|136.24|133.84|0
1651672620000|2022-05-04 13:57:00|136.8|134.4|136.24|133.84|136.8|134.4|136.24|133.84|0
1651672630000|2022-05-04 13:57:10|136.58|134.18|137.25|134.85|137.25|134.85|136.58|134.18|0
1651672640000|2022-05-04 13:57:20|137.14|134.74|136.69|134.29|137.14|134.74|136.69|134.29|0
1651672650000|2022-05-04 13:57:30|136.52|134.12|136.13|133.73|136.52|134.12|136.13|133.73|0
1651672660000|2022-05-04 13:57:40|136.18|133.78|135.68|133.28|136.18|133.78|135.68|133.28|0
1651672670000|2022-05-04 13:57:50|135.9|133.5|135.4|133|135.9|133.5|135.35|132.95|0
1651672680000|2022-05-04 13:58:00|135.12|132.72|135.46|133.06|135.46|133.06|135.01|132.61|0
1651672690000|2022-05-04 13:58:10|135.68|133.28|135.12|132.72|135.68|133.28|135.12|132.72|0
1651672700000|2022-05-04 13:58:20|135.29|132.89|135.12|132.72|135.29|132.89|135.12|132.72|0
1651672710000|2022-05-04 13:58:30|135.24|132.84|135.12|132.72|135.24|132.84|135.01|132.61|0
1651672720000|2022-05-04 13:58:40|135.01|132.61|135.12|132.72|135.12|132.72|135.01|132.61|0
1651672730000|2022-05-04 13:58:50|135.01|132.61|135.35|132.95|135.35|132.95|135.01|132.61|0
1651672740000|2022-05-04 13:59:00|135.57|133.17|135.46|133.06|135.57|133.17|135.46|133.06|0
1651672750000|2022-05-04 13:59:10|135.23|132.83|135.4|133|135.4|133|135.18|132.78|0
1651672760000|2022-05-04 13:59:20|135.12|132.72|135.01|132.61|135.12|132.72|135.01|132.61|0
1651672770000|2022-05-04 13:59:30|135.12|132.72|134.9|132.5|135.23|132.83|134.9|132.5|0
1651672780000|2022-05-04 13:59:40|135.01|132.61|135.01|132.61|135.01|132.61|134.95|132.55|0
1651672790000|2022-05-04 13:59:50|134.9|132.5|134.79|132.39|134.9|132.5|134.79|132.39|0
1651672800000|2022-05-04 14:00:00|134.18|131.78|135.18|132.78|135.18|132.78|134.18|131.78|0
1651672810000|2022-05-04 14:00:10|135.35|132.95|134.35|131.95|135.35|132.95|134.23|131.83|0
1651672820000|2022-05-04 14:00:20|134.23|131.83|134.97|132.57|135.08|132.68|134.23|131.83|0
1651672830000|2022-05-04 14:00:30|134.8|132.4|134.97|132.57|135.19|132.79|134.8|132.4|0
1651672840000|2022-05-04 14:00:40|134.41|132.01|133.75|131.35|134.41|132.01|133.75|131.35|0
1651672850000|2022-05-04 14:00:50|133.53|131.13|133.42|131.02|133.53|131.13|133.42|131.02|0
1651672860000|2022-05-04 14:01:00|133.31|130.91|131.73|129.33|133.31|130.91|131.73|129.33|0
1651672870000|2022-05-04 14:01:10|132.06|129.66|134.3|131.9|134.52|132.12|132.06|129.66|0
1651672880000|2022-05-04 14:01:20|135.03|132.63|134.92|132.52|135.03|132.63|134.92|132.52|0
1651672890000|2022-05-04 14:01:30|134.81|132.41|133.64|131.24|134.81|132.41|133.53|131.13|0
1651672900000|2022-05-04 14:01:40|133.75|131.35|133.09|130.69|133.75|131.35|133.09|130.69|0
1651672910000|2022-05-04 14:01:50|133.31|130.91|133.86|131.46|133.86|131.46|133.31|130.91|0
1651672920000|2022-05-04 14:02:00|133.64|131.24|134.75|132.35|134.75|132.35|133.64|131.24|0
1651672930000|2022-05-04 14:02:10|134.64|132.24|135.08|132.68|135.08|132.68|134.64|132.24|0
1651672940000|2022-05-04 14:02:20|134.64|132.24|134.86|132.46|134.86|132.46|134.64|132.24|0
1651672950000|2022-05-04 14:02:30|135.19|132.79|134.75|132.35|135.19|132.79|134.75|132.35|0
1651672960000|2022-05-04 14:02:40|135.13|132.73|135.19|132.79|135.19|132.79|135.13|132.73|0
1651672970000|2022-05-04 14:02:50|135.08|132.68|135.41|133.01|135.41|133.01|135.08|132.68|0
1651672980000|2022-05-04 14:03:00|135.3|132.9|134.97|132.57|135.3|132.9|134.86|132.46|0
1651672990000|2022-05-04 14:03:10|134.86|132.46|134.52|132.12|134.86|132.46|134.52|132.12|0
1651673000000|2022-05-04 14:03:20|134.19|131.79|134.19|131.79|134.52|132.12|134.19|131.79|0
1651673010000|2022-05-04 14:03:30|134.63|132.23|134.3|131.9|134.63|132.23|134.19|131.79|0
1651673020000|2022-05-04 14:03:40|133.86|131.46|134.63|132.23|134.63|132.23|133.86|131.46|0
1651673030000|2022-05-04 14:03:50|134.74|132.34|134.74|132.34|134.74|132.34|134.74|132.34|0
1651673040000|2022-05-04 14:04:00|134.52|132.12|134.52|132.12|134.63|132.23|134.52|132.12|0
1651673050000|2022-05-04 14:04:10|134.41|132.01|134.41|132.01|134.52|132.12|134.41|132.01|0
1651673060000|2022-05-04 14:04:20|134.25|131.85|134.19|131.79|134.25|131.85|134.19|131.79|0
1651673070000|2022-05-04 14:04:30|134.13|131.73|134.3|131.9|134.3|131.9|134.08|131.68|0
1651673080000|2022-05-04 14:04:40|134.52|132.12|134.3|131.9|134.74|132.34|134.3|131.9|0
1651673090000|2022-05-04 14:04:50|133.97|131.57|133.86|131.46|133.97|131.57|133.75|131.35|0
1651673100000|2022-05-04 14:05:00|133.75|131.35|134.08|131.68|134.3|131.9|133.75|131.35|0
1651673110000|2022-05-04 14:05:10|133.64|131.24|133.53|131.13|133.64|131.24|133.42|131.02|0
1651673120000|2022-05-04 14:05:20|133.47|131.07|133.91|131.51|133.97|131.57|133.47|131.07|0
1651673130000|2022-05-04 14:05:30|133.97|131.57|133.64|131.24|133.97|131.57|133.64|131.24|0
1651673140000|2022-05-04 14:05:40|133.75|131.35|133.31|130.91|133.75|131.35|133.31|130.91|0
1651673150000|2022-05-04 14:05:50|133.2|130.8|132.98|130.58|133.31|130.91|132.98|130.58|0
1651673160000|2022-05-04 14:06:00|132.21|129.81|132.32|129.92|132.43|130.03|132|129.6|0
1651673170000|2022-05-04 14:06:10|132.43|130.03|132.87|130.47|132.87|130.47|132.32|129.92|0
1651673180000|2022-05-04 14:06:20|132.6|130.2|132.32|129.92|132.6|130.2|132.32|129.92|0
1651673190000|2022-05-04 14:06:30|132.43|130.03|132|129.6|132.43|130.03|132|129.6|0
1651673200000|2022-05-04 14:06:40|132.1|129.7|131.67|129.27|132.1|129.7|131.67|129.27|0
1651673210000|2022-05-04 14:06:50|131.78|129.38|131.83|129.43|131.83|129.43|131.78|129.38|0
1651673220000|2022-05-04 14:07:00|132|129.6|131.89|129.49|132|129.6|131.78|129.38|0
1651673230000|2022-05-04 14:07:10|132.1|129.7|132.21|129.81|132.21|129.81|132.1|129.7|0
1651673240000|2022-05-04 14:07:20|132.1|129.7|132.1|129.7|132.1|129.7|132|129.6|0
1651673250000|2022-05-04 14:07:30|132.21|129.81|131.78|129.38|132.21|129.81|131.78|129.38|0
1651673260000|2022-05-04 14:07:40|131.89|129.49|132.32|129.92|132.32|129.92|131.89|129.49|0
1651673270000|2022-05-04 14:07:50|132.21|129.81|132.21|129.81|132.21|129.81|132.1|129.7|0
1651673280000|2022-05-04 14:08:00|131.89|129.49|132.21|129.81|132.43|130.03|131.89|129.49|0
1651673290000|2022-05-04 14:08:10|132.32|129.92|131.99|129.59|132.32|129.92|131.99|129.59|0
1651673300000|2022-05-04 14:08:20|131.89|129.49|131.78|129.38|131.89|129.49|131.78|129.38|0
1651673310000|2022-05-04 14:08:30|131.67|129.27|131.67|129.27|131.78|129.38|131.56|129.16|0
1651673320000|2022-05-04 14:08:40|131.88|129.48|132.32|129.92|132.32|129.92|131.88|129.48|0
1651673330000|2022-05-04 14:08:50|132.54|130.14|132.65|130.25|132.65|130.25|132.54|130.14|0
1651673340000|2022-05-04 14:09:00|132.54|130.14|132.87|130.47|132.87|130.47|132.43|130.03|0
1651673350000|2022-05-04 14:09:10|132.65|130.25|132.98|130.58|132.98|130.58|132.65|130.25|0
1651673360000|2022-05-04 14:09:20|132.76|130.36|132.76|130.36|132.87|130.47|132.76|130.36|0
1651673370000|2022-05-04 14:09:30|132.65|130.25|132.65|130.25|132.87|130.47|132.65|130.25|0
1651673380000|2022-05-04 14:09:40|132.76|130.36|132.21|129.81|132.76|130.36|132.21|129.81|0
1651673390000|2022-05-04 14:09:50|131.88|129.48|132.1|129.7|132.1|129.7|131.88|129.48|0
1651673400000|2022-05-04 14:10:00|132.43|130.03|131.88|129.48|132.43|130.03|131.88|129.48|0
1651673410000|2022-05-04 14:10:10|131.56|129.16|132.54|130.14|132.54|130.14|131.56|129.16|0
1651673420000|2022-05-04 14:10:20|132.87|130.47|133.09|130.69|133.09|130.69|132.87|130.47|0
1651673430000|2022-05-04 14:10:30|132.87|130.47|133.2|130.8|133.2|130.8|132.87|130.47|0
1651673440000|2022-05-04 14:10:40|133.31|130.91|133.14|130.74|133.31|130.91|133.14|130.74|0
1651673450000|2022-05-04 14:10:50|133.31|130.91|133.53|131.13|133.53|131.13|133.31|130.91|0
1651673460000|2022-05-04 14:11:00|133.42|131.02|133.64|131.24|133.64|131.24|133.42|131.02|0
1651673470000|2022-05-04 14:11:10|133.58|131.18|133.42|131.02|133.58|131.18|133.42|131.02|0
1651673480000|2022-05-04 14:11:20|133.64|131.24|133.42|131.02|133.64|131.24|133.42|131.02|0
1651673490000|2022-05-04 14:11:30|133.75|131.35|133.86|131.46|133.97|131.57|133.75|131.35|0
1651673500000|2022-05-04 14:11:40|134.08|131.68|134.3|131.9|134.3|131.9|134.08|131.68|0
1651673510000|2022-05-04 14:11:50|134.02|131.62|133.75|131.35|134.02|131.62|133.75|131.35|0
1651673520000|2022-05-04 14:12:00|133.64|131.24|133.86|131.46|133.86|131.46|133.64|131.24|0
1651673530000|2022-05-04 14:12:10|133.75|131.35|133.2|130.8|133.75|131.35|133.2|130.8|0
1651673540000|2022-05-04 14:12:20|133.09|130.69|133.3|130.9|133.3|130.9|133.09|130.69|0
1651673550000|2022-05-04 14:12:30|133.41|131.01|133.09|130.69|133.41|131.01|133.09|130.69|0
1651673560000|2022-05-04 14:12:40|132.98|130.58|132.76|130.36|132.98|130.58|132.76|130.36|0
1651673570000|2022-05-04 14:12:50|132.65|130.25|132.76|130.36|132.76|130.36|132.54|130.14|0
1651673580000|2022-05-04 14:13:00|133.08|130.68|132.98|130.58|133.19|130.79|132.98|130.58|0
1651673590000|2022-05-04 14:13:10|132.87|130.47|133.47|131.07|133.52|131.12|132.87|130.47|0
1651673600000|2022-05-04 14:13:20|133.3|130.9|133.41|131.01|133.52|131.12|133.08|130.68|0
1651673610000|2022-05-04 14:13:30|133.08|130.68|133.08|130.68|133.14|130.74|133.08|130.68|0
1651673620000|2022-05-04 14:13:40|132.97|130.57|132.92|130.52|132.97|130.57|132.76|130.36|0
1651673630000|2022-05-04 14:13:50|132.97|130.57|132.86|130.46|132.97|130.57|132.81|130.41|0
1651673640000|2022-05-04 14:14:00|132.65|130.25|132.43|130.03|132.65|130.25|132.43|130.03|0
1651673650000|2022-05-04 14:14:10|132.7|130.3|132.7|130.3|132.7|130.3|132.7|130.3|0
1651673660000|2022-05-04 14:14:20|132.43|130.03|132.65|130.25|132.65|130.25|132.43|130.03|0
1651673670000|2022-05-04 14:14:30|132.43|130.03|131.77|129.37|132.43|130.03|131.77|129.37|0
1651673680000|2022-05-04 14:14:40|131.12|128.72|131.01|128.61|131.12|128.72|130.9|128.5|0
1651673690000|2022-05-04 14:14:50|130.9|128.5|130.9|128.5|131.01|128.61|130.9|128.5|0
1651673700000|2022-05-04 14:15:00|130.25|127.85|129.82|127.42|130.25|127.85|129.82|127.42|0
1651673710000|2022-05-04 14:15:10|130.03|127.63|129.82|127.42|130.14|127.74|129.82|127.42|0
1651673720000|2022-05-04 14:15:20|129.28|126.88|129.06|126.66|129.39|126.99|129.06|126.66|0
1651673730000|2022-05-04 14:15:30|128.95|126.55|129.06|126.66|129.06|126.66|128.95|126.55|0
1651673740000|2022-05-04 14:15:40|128.95|126.55|129.6|127.2|129.6|127.2|128.95|126.55|0
1651673750000|2022-05-04 14:15:50|130.03|127.63|129.92|127.52|130.14|127.74|129.92|127.52|0
1651673760000|2022-05-04 14:16:00|129.82|127.42|129.6|127.2|129.92|127.52|129.6|127.2|0
1651673770000|2022-05-04 14:16:10|129.49|127.09|129.49|127.09|129.6|127.2|129.49|127.09|0
1651673780000|2022-05-04 14:16:20|129.71|127.31|129.71|127.31|130.03|127.63|129.71|127.31|0
1651673790000|2022-05-04 14:16:30|129.92|127.52|130.36|127.96|130.36|127.96|129.92|127.52|0
1651673800000|2022-05-04 14:16:40|130.47|128.07|130.36|127.96|130.47|128.07|130.36|127.96|0
1651673810000|2022-05-04 14:16:50|130.57|128.17|130.46|128.06|130.57|128.17|130.46|128.06|0
1651673820000|2022-05-04 14:17:00|130.68|128.28|130.46|128.06|130.79|128.39|130.46|128.06|0
1651673830000|2022-05-04 14:17:10|130.57|128.17|130.57|128.17|130.57|128.17|130.36|127.96|0
1651673840000|2022-05-04 14:17:20|130.46|128.06|130.36|127.96|130.46|128.06|130.36|127.96|0
1651673850000|2022-05-04 14:17:30|130.46|128.06|130.68|128.28|130.68|128.28|130.46|128.06|0
1651673860000|2022-05-04 14:17:40|130.73|128.33|130.41|128.01|130.73|128.33|130.41|128.01|0
1651673870000|2022-05-04 14:17:50|130.46|128.06|130.68|128.28|130.68|128.28|130.46|128.06|0
1651673880000|2022-05-04 14:18:00|130.57|128.17|130.52|128.12|130.57|128.17|130.46|128.06|0
1651673890000|2022-05-04 14:18:10|130.57|128.17|130.46|128.06|130.57|128.17|130.46|128.06|0
1651673900000|2022-05-04 14:18:20|130.79|128.39|131.01|128.61|131.01|128.61|130.79|128.39|0
1651673910000|2022-05-04 14:18:30|130.79|128.39|130.68|128.28|130.79|128.39|130.57|128.17|0
1651673920000|2022-05-04 14:18:40|131.01|128.61|131.33|128.93|131.44|129.04|131.01|128.61|0
1651673930000|2022-05-04 14:18:50|131.22|128.82|131.01|128.61|131.22|128.82|131.01|128.61|0
1651673940000|2022-05-04 14:19:00|130.79|128.39|130.68|128.28|130.79|128.39|130.46|128.06|0
1651673950000|2022-05-04 14:19:10|130.79|128.39|131.44|129.04|131.44|129.04|130.79|128.39|0
1651673960000|2022-05-04 14:19:20|131.22|128.82|131.44|129.04|131.66|129.26|131.22|128.82|0
1651673970000|2022-05-04 14:19:30|131.33|128.93|131.44|129.04|131.6|129.2|131.33|128.93|0
1651673980000|2022-05-04 14:19:40|131.01|128.61|130.9|128.5|131.01|128.61|130.79|128.39|0
1651673990000|2022-05-04 14:19:50|130.68|128.28|130.79|128.39|131|128.6|130.68|128.28|0
1651674000000|2022-05-04 14:20:00|130.68|128.28|130.03|127.63|130.68|128.28|130.03|127.63|0
1651674010000|2022-05-04 14:20:10|130.35|127.95|130.73|128.33|130.9|128.5|130.35|127.95|0
1651674020000|2022-05-04 14:20:20|130.68|128.28|131|128.6|131|128.6|130.46|128.06|0
1651674030000|2022-05-04 14:20:30|131.11|128.71|130.9|128.5|131.11|128.71|130.79|128.39|0
1651674040000|2022-05-04 14:20:40|131.33|128.93|131.11|128.71|131.33|128.93|131.11|128.71|0
1651674050000|2022-05-04 14:20:50|131|128.6|131.33|128.93|131.33|128.93|131|128.6|0
1651674060000|2022-05-04 14:21:00|131.22|128.82|131.44|129.04|131.44|129.04|131.11|128.71|0
1651674070000|2022-05-04 14:21:10|131.22|128.82|131.33|128.93|131.55|129.15|131.22|128.82|0
1651674080000|2022-05-04 14:21:20|131.22|128.82|130.9|128.5|131.22|128.82|130.9|128.5|0
1651674090000|2022-05-04 14:21:30|131.11|128.71|130.89|128.49|131.11|128.71|130.89|128.49|0
1651674100000|2022-05-04 14:21:40|130.79|128.39|130.73|128.33|130.89|128.49|130.68|128.28|0
1651674110000|2022-05-04 14:21:50|130.57|128.17|130.35|127.95|130.57|128.17|130.24|127.84|0
1651674120000|2022-05-04 14:22:00|130.24|127.84|130.35|127.95|130.35|127.95|130.14|127.74|0
1651674130000|2022-05-04 14:22:10|130.57|128.17|130.79|128.39|130.79|128.39|130.57|128.17|0
1651674140000|2022-05-04 14:22:20|130.89|128.49|131.11|128.71|131.27|128.87|130.89|128.49|0
1651674150000|2022-05-04 14:22:30|131.44|129.04|131|128.6|131.44|129.04|131|128.6|0
1651674160000|2022-05-04 14:22:40|131.11|128.71|131.22|128.82|131.33|128.93|131.11|128.71|0
1651674170000|2022-05-04 14:22:50|131.33|128.93|131.22|128.82|131.33|128.93|131|128.6|0
1651674180000|2022-05-04 14:23:00|130.89|128.49|130.89|128.49|130.89|128.49|130.89|128.49|0
1651674190000|2022-05-04 14:23:10|131.11|128.71|131.22|128.82|131.33|128.93|131.11|128.71|0
1651674200000|2022-05-04 14:23:20|131.44|129.04|131.11|128.71|131.44|129.04|131.11|128.71|0
1651674210000|2022-05-04 14:23:30|131.27|128.87|131.33|128.93|131.44|129.04|131.27|128.87|0
1651674220000|2022-05-04 14:23:40|131.55|129.15|131.65|129.25|131.65|129.25|131.55|129.15|0
1651674230000|2022-05-04 14:23:50|131.55|129.15|131.49|129.09|131.87|129.47|131.49|129.09|0
1651674240000|2022-05-04 14:24:00|131.55|129.15|131.65|129.25|131.65|129.25|131.55|129.15|0
1651674250000|2022-05-04 14:24:10|132.09|129.69|132.42|130.02|132.42|130.02|132.09|129.69|0
1651674260000|2022-05-04 14:24:20|132.47|130.07|131.98|129.58|132.47|130.07|131.98|129.58|0
1651674270000|2022-05-04 14:24:30|131.87|129.47|131.87|129.47|131.87|129.47|131.76|129.36|0
1651674280000|2022-05-04 14:24:40|131.76|129.36|131.33|128.93|131.76|129.36|131.33|128.93|0
1651674290000|2022-05-04 14:24:50|131.54|129.14|131.49|129.09|131.54|129.14|131.49|129.09|0
1651674300000|2022-05-04 14:25:00|131.33|128.93|131.33|128.93|131.33|128.93|131.22|128.82|0
1651674310000|2022-05-04 14:25:10|131.22|128.82|131.11|128.71|131.33|128.93|131.11|128.71|0
1651674320000|2022-05-04 14:25:20|130.89|128.49|131.87|129.47|131.98|129.58|130.89|128.49|0
1651674330000|2022-05-04 14:25:30|131.98|129.58|130.78|128.38|131.98|129.58|130.78|128.38|0
1651674340000|2022-05-04 14:25:40|131|128.6|131.16|128.76|131.16|128.76|131|128.6|0
1651674350000|2022-05-04 14:25:50|131.33|128.93|131.11|128.71|131.44|129.04|131|128.6|0
1651674360000|2022-05-04 14:26:00|131|128.6|132.2|129.8|132.2|129.8|131|128.6|0
1651674370000|2022-05-04 14:26:10|132.09|129.69|132.64|130.24|132.64|130.24|132.09|129.69|0
1651674380000|2022-05-04 14:26:20|132.42|130.02|132.53|130.13|132.64|130.24|132.31|129.91|0
1651674390000|2022-05-04 14:26:30|132.75|130.35|132.96|130.56|133.18|130.78|132.75|130.35|0
1651674400000|2022-05-04 14:26:40|132.64|130.24|132.74|130.34|132.74|130.34|132.42|130.02|0
1651674410000|2022-05-04 14:26:50|133.07|130.67|133.18|130.78|133.4|131|133.07|130.67|0
1651674420000|2022-05-04 14:27:00|133.4|131|133.18|130.78|133.46|131.06|133.18|130.78|0
1651674430000|2022-05-04 14:27:10|133.29|130.89|133.46|131.06|133.51|131.11|133.29|130.89|0
1651674440000|2022-05-04 14:27:20|133.4|131|133.62|131.22|133.62|131.22|133.4|131|0
1651674450000|2022-05-04 14:27:30|133.73|131.33|133.62|131.22|134.06|131.66|133.62|131.22|0
1651674460000|2022-05-04 14:27:40|133.4|131|132.69|130.29|133.4|131|132.63|130.23|0
1651674470000|2022-05-04 14:27:50|132.52|130.12|132.42|130.02|132.63|130.23|132.42|130.02|0
1651674480000|2022-05-04 14:28:00|132.63|130.23|132.85|130.45|132.96|130.56|132.63|130.23|0
1651674490000|2022-05-04 14:28:10|132.63|130.23|132.42|130.02|132.74|130.34|132.42|130.02|0
1651674500000|2022-05-04 14:28:20|132.2|129.8|132.63|130.23|132.63|130.23|132.2|129.8|0
1651674510000|2022-05-04 14:28:30|132.52|130.12|132.52|130.12|132.74|130.34|132.41|130.01|0
1651674520000|2022-05-04 14:28:40|132.74|130.34|133.18|130.78|133.18|130.78|132.74|130.34|0
1651674530000|2022-05-04 14:28:50|132.96|130.56|133.29|130.89|133.29|130.89|132.96|130.56|0
1651674540000|2022-05-04 14:29:00|133.07|130.67|133.4|131|133.4|131|133.07|130.67|0
1651674550000|2022-05-04 14:29:10|133.34|130.94|133.29|130.89|133.34|130.94|133.07|130.67|0
1651674560000|2022-05-04 14:29:20|133.07|130.67|132.85|130.45|133.07|130.67|132.85|130.45|0
1651674570000|2022-05-04 14:29:30|132.41|130.01|132.52|130.12|132.52|130.12|132.2|129.8|0
1651674580000|2022-05-04 14:29:40|132.63|130.23|132.3|129.9|132.63|130.23|132.3|129.9|0
1651674590000|2022-05-04 14:29:50|132.41|130.01|132.36|129.96|132.52|130.12|132.36|129.96|0
1651674600000|2022-05-04 14:30:00|132.52|130.12|131.98|129.58|132.74|130.34|131.98|129.58|0
1651674610000|2022-05-04 14:30:10|131.54|129.14|132.19|129.79|132.19|129.79|131.54|129.14|0
1651674620000|2022-05-04 14:30:20|131.76|129.36|131.76|129.36|131.87|129.47|131.65|129.25|0
1651674630000|2022-05-04 14:30:30|131.54|129.14|131.87|129.47|131.87|129.47|131.54|129.14|0
1651674640000|2022-05-04 14:30:40|131.76|129.36|131.98|129.58|132.09|129.69|131.76|129.36|0
1651674650000|2022-05-04 14:30:50|131.87|129.47|132.74|130.34|132.74|130.34|131.76|129.36|0
1651674660000|2022-05-04 14:31:00|132.52|130.12|132.63|130.23|132.63|130.23|132.52|130.12|0
1651674670000|2022-05-04 14:31:10|132.85|130.45|132.96|130.56|133.18|130.78|132.85|130.45|0
1651674680000|2022-05-04 14:31:20|133.07|130.67|132.08|129.68|133.07|130.67|132.08|129.68|0
1651674690000|2022-05-04 14:31:30|131.87|129.47|131.92|129.52|132.08|129.68|131.87|129.47|0
1651674700000|2022-05-04 14:31:40|131.65|129.25|132.52|130.12|132.52|130.12|131.65|129.25|0
1651674710000|2022-05-04 14:31:50|132.3|129.9|132.63|130.23|132.63|130.23|132.19|129.79|0
1651674720000|2022-05-04 14:32:00|132.85|130.45|133.07|130.67|133.07|130.67|132.74|130.34|0
1651674730000|2022-05-04 14:32:10|132.41|130.01|132.74|130.34|132.74|130.34|132.41|130.01|0
1651674740000|2022-05-04 14:32:20|132.63|130.23|132.41|130.01|132.74|130.34|132.41|130.01|0
1651674750000|2022-05-04 14:32:30|132.35|129.95|131.76|129.36|132.35|129.95|131.76|129.36|0
1651674760000|2022-05-04 14:32:40|131.87|129.47|131.65|129.25|131.87|129.47|131.65|129.25|0
1651674770000|2022-05-04 14:32:50|131.54|129.14|131.05|128.65|131.54|129.14|131.05|128.65|0
1651674780000|2022-05-04 14:33:00|130.89|128.49|130.56|128.16|130.89|128.49|130.45|128.05|0
1651674790000|2022-05-04 14:33:10|130.67|128.27|130.02|127.62|130.67|128.27|130.02|127.62|0
1651674800000|2022-05-04 14:33:20|130.23|127.83|130.34|127.94|130.56|128.16|130.23|127.83|0
1651674810000|2022-05-04 14:33:30|130.23|127.83|130.34|127.94|130.45|128.05|130.23|127.83|0
1651674820000|2022-05-04 14:33:40|130.89|128.49|130.23|127.83|130.89|128.49|130.23|127.83|0
1651674830000|2022-05-04 14:33:50|130.02|127.62|129.59|127.19|130.02|127.62|129.59|127.19|0
1651674840000|2022-05-04 14:34:00|129.15|126.75|129.05|126.65|129.37|126.97|129.05|126.65|0
1651674850000|2022-05-04 14:34:10|129.15|126.75|128.94|126.54|129.15|126.75|128.94|126.54|0
1651674860000|2022-05-04 14:34:20|128.62|126.22|128.19|125.79|128.62|126.22|128.19|125.79|0
1651674870000|2022-05-04 14:34:30|128.3|125.9|128.08|125.68|128.3|125.9|128.08|125.68|0
1651674880000|2022-05-04 14:34:40|128.19|125.79|128.51|126.11|128.51|126.11|128.19|125.79|0
1651674890000|2022-05-04 14:34:50|128.4|126|128.83|126.43|128.83|126.43|128.4|126|0
1651674900000|2022-05-04 14:35:00|129.05|126.65|129.37|126.97|129.37|126.97|129.05|126.65|0
1651674910000|2022-05-04 14:35:10|129.15|126.75|128.94|126.54|129.15|126.75|128.83|126.43|0
1651674920000|2022-05-04 14:35:20|129.05|126.65|129.69|127.29|129.69|127.29|129.05|126.65|0
1651674930000|2022-05-04 14:35:30|129.8|127.4|129.69|127.29|129.8|127.4|129.58|127.18|0
1651674940000|2022-05-04 14:35:40|129.58|127.18|129.58|127.18|129.58|127.18|129.58|127.18|0
1651674950000|2022-05-04 14:35:50|129.91|127.51|130.67|128.27|130.88|128.48|129.91|127.51|0
1651674960000|2022-05-04 14:36:00|130.77|128.37|130.99|128.59|131.21|128.81|130.77|128.37|0
1651674970000|2022-05-04 14:36:10|131.1|128.7|130.09|127.69|131.1|128.7|130.09|127.69|0
1651674980000|2022-05-04 14:36:20|130.03|127.63|130.71|128.31|130.71|128.31|129.82|127.42|0
1651674990000|2022-05-04 14:36:30|130.49|128.09|130.6|128.2|130.6|128.2|130.49|128.09|0
1651675000000|2022-05-04 14:36:40|130.82|128.42|130.49|128.09|130.93|128.53|130.49|128.09|0
1651675010000|2022-05-04 14:36:50|130.38|127.98|130.27|127.87|130.6|128.2|130.27|127.87|0
1651675020000|2022-05-04 14:37:00|130.17|127.77|130.16|127.76|130.49|128.09|130.16|127.76|0
1651675030000|2022-05-04 14:37:10|130.11|127.71|130.49|128.09|130.49|128.09|130.11|127.71|0
1651675040000|2022-05-04 14:37:20|130.6|128.2|130.82|128.42|130.82|128.42|130.6|128.2|0
1651675050000|2022-05-04 14:37:30|130.43|128.03|130.6|128.2|130.6|128.2|130.43|128.03|0
1651675060000|2022-05-04 14:37:40|130.49|128.09|131.09|128.69|131.09|128.69|130.49|128.09|0
1651675070000|2022-05-04 14:37:50|131.03|128.63|130.65|128.25|131.03|128.63|130.65|128.25|0
1651675080000|2022-05-04 14:38:00|131.03|128.63|131.03|128.63|131.25|128.85|131.03|128.63|0
1651675090000|2022-05-04 14:38:10|130.82|128.42|130.82|128.42|130.98|128.58|130.82|128.42|0
1651675100000|2022-05-04 14:38:20|131.03|128.63|131.14|128.74|131.14|128.74|130.92|128.52|0
1651675110000|2022-05-04 14:38:30|131.03|128.63|131.14|128.74|131.14|128.74|130.98|128.58|0
1651675120000|2022-05-04 14:38:40|131.03|128.63|131.14|128.74|131.36|128.96|131.03|128.63|0
1651675130000|2022-05-04 14:38:50|130.92|128.52|130.92|128.52|130.92|128.52|130.71|128.31|0
1651675140000|2022-05-04 14:39:00|130.71|128.31|130.81|128.41|130.81|128.41|130.71|128.31|0
1651675150000|2022-05-04 14:39:10|130.65|128.25|130.65|128.25|130.65|128.25|130.49|128.09|0
1651675160000|2022-05-04 14:39:20|130.6|128.2|131.25|128.85|131.25|128.85|130.6|128.2|0
1651675170000|2022-05-04 14:39:30|131.08|128.68|131.36|128.96|131.36|128.96|131.08|128.68|0
1651675180000|2022-05-04 14:39:40|131.47|129.07|131.58|129.18|131.58|129.18|131.25|128.85|0
1651675190000|2022-05-04 14:39:50|131.69|129.29|131.69|129.29|131.85|129.45|131.69|129.29|0
1651675200000|2022-05-04 14:40:00|131.68|129.28|131.25|128.85|131.68|129.28|131.14|128.74|0
1651675210000|2022-05-04 14:40:10|131.79|129.39|132.56|130.16|132.56|130.16|131.79|129.39|0
1651675220000|2022-05-04 14:40:20|132.67|130.27|132.34|129.94|132.78|130.38|132.34|129.94|0
1651675230000|2022-05-04 14:40:30|132.23|129.83|132.23|129.83|132.23|129.83|132.23|129.83|0
1651675240000|2022-05-04 14:40:40|132.12|129.72|132.45|130.05|132.45|130.05|132.01|129.61|0
1651675250000|2022-05-04 14:40:50|132.34|129.94|133|130.6|133|130.6|132.34|129.94|0
1651675260000|2022-05-04 14:41:00|133.11|130.71|132.78|130.38|133.11|130.71|132.67|130.27|0
1651675270000|2022-05-04 14:41:10|132.67|130.27|132.67|130.27|132.67|130.27|132.56|130.16|0
1651675280000|2022-05-04 14:41:20|132.45|130.05|132.45|130.05|132.61|130.21|132.45|130.05|0
1651675290000|2022-05-04 14:41:30|132.23|129.83|131.9|129.5|132.34|129.94|131.9|129.5|0
1651675300000|2022-05-04 14:41:40|132.34|129.94|132.56|130.16|132.56|130.16|132.17|129.77|0
1651675310000|2022-05-04 14:41:50|132.72|130.32|132.89|130.49|133|130.6|132.72|130.32|0
1651675320000|2022-05-04 14:42:00|132.67|130.27|132.45|130.05|132.67|130.27|132.12|129.72|0
1651675330000|2022-05-04 14:42:10|132.67|130.27|132.23|129.83|132.67|130.27|132.23|129.83|0
1651675340000|2022-05-04 14:42:20|132.45|130.05|132.56|130.16|133|130.6|132.45|130.05|0
1651675350000|2022-05-04 14:42:30|132.78|130.38|132.78|130.38|132.78|130.38|132.67|130.27|0
1651675360000|2022-05-04 14:42:40|132.34|129.94|132.23|129.83|132.39|129.99|132.23|129.83|0
1651675370000|2022-05-04 14:42:50|132.12|129.72|132.23|129.83|132.34|129.94|132.01|129.61|0
1651675380000|2022-05-04 14:43:00|132.45|130.05|132.56|130.16|132.56|130.16|132.34|129.94|0
1651675390000|2022-05-04 14:43:10|132.45|130.05|132.34|129.94|132.45|130.05|132.12|129.72|0
1651675400000|2022-05-04 14:43:20|132.23|129.83|131.9|129.5|132.23|129.83|131.9|129.5|0
1651675410000|2022-05-04 14:43:30|131.79|129.39|131.79|129.39|131.79|129.39|131.79|129.39|0
1651675420000|2022-05-04 14:43:40|131.68|129.28|132.12|129.72|132.12|129.72|131.68|129.28|0
1651675430000|2022-05-04 14:43:50|131.9|129.5|131.46|129.06|131.9|129.5|131.46|129.06|0
1651675440000|2022-05-04 14:44:00|131.57|129.17|131.57|129.17|131.68|129.28|131.57|129.17|0
1651675450000|2022-05-04 14:44:10|131.68|129.28|131.68|129.28|131.68|129.28|131.35|128.95|0
1651675460000|2022-05-04 14:44:20|131.73|129.33|131.68|129.28|131.73|129.33|131.57|129.17|0
1651675470000|2022-05-04 14:44:30|131.57|129.17|131.9|129.5|131.9|129.5|131.57|129.17|0
1651675480000|2022-05-04 14:44:40|132.12|129.72|131.79|129.39|132.12|129.72|131.68|129.28|0
1651675490000|2022-05-04 14:44:50|131.9|129.5|131.9|129.5|131.9|129.5|131.9|129.5|0
1651675500000|2022-05-04 14:45:00|132.12|129.72|131.68|129.28|132.12|129.72|131.68|129.28|0
1651675510000|2022-05-04 14:45:10|131.9|129.5|132.34|129.94|132.34|129.94|131.9|129.5|0
1651675520000|2022-05-04 14:45:20|132.67|130.27|132.88|130.48|132.88|130.48|132.67|130.27|0
1651675530000|2022-05-04 14:45:30|132.94|130.54|132.67|130.27|133.32|130.92|132.67|130.27|0
1651675540000|2022-05-04 14:45:40|132.34|129.94|132.23|129.83|132.34|129.94|132.12|129.72|0
1651675550000|2022-05-04 14:45:50|132.34|129.94|132.23|129.83|132.56|130.16|132.23|129.83|0
1651675560000|2022-05-04 14:46:00|132.12|129.72|132.34|129.94|132.56|130.16|132.01|129.61|0
1651675570000|2022-05-04 14:46:10|132.23|129.83|132.5|130.1|132.5|130.1|132.23|129.83|0
1651675580000|2022-05-04 14:46:20|132.34|129.94|132.55|130.15|132.55|130.15|132.34|129.94|0
1651675590000|2022-05-04 14:46:30|132.34|129.94|132.34|129.94|132.34|129.94|132.23|129.83|0
1651675600000|2022-05-04 14:46:40|132.45|130.05|132.66|130.26|132.66|130.26|132.44|130.04|0
1651675610000|2022-05-04 14:46:50|132.55|130.15|132.66|130.26|132.66|130.26|132.44|130.04|0
1651675620000|2022-05-04 14:47:00|132.99|130.59|132.55|130.15|132.99|130.59|132.55|130.15|0
1651675630000|2022-05-04 14:47:10|132.77|130.37|132.88|130.48|132.88|130.48|132.77|130.37|0
1651675640000|2022-05-04 14:47:20|133.1|130.7|133.21|130.81|133.21|130.81|133.1|130.7|0
1651675650000|2022-05-04 14:47:30|132.99|130.59|133.38|130.98|133.38|130.98|132.99|130.59|0
1651675660000|2022-05-04 14:47:40|133.65|131.25|133.27|130.87|133.65|131.25|133.21|130.81|0
1651675670000|2022-05-04 14:47:50|132.99|130.59|133.21|130.81|133.21|130.81|132.77|130.37|0
1651675680000|2022-05-04 14:48:00|132.99|130.59|132.33|129.93|132.99|130.59|132.33|129.93|0
1651675690000|2022-05-04 14:48:10|132.22|129.82|132.33|129.93|132.33|129.93|132.12|129.72|0
1651675700000|2022-05-04 14:48:20|132.12|129.72|132.01|129.61|132.22|129.82|132.01|129.61|0
1651675710000|2022-05-04 14:48:30|132.12|129.72|132.12|129.72|132.12|129.72|131.9|129.5|0
1651675720000|2022-05-04 14:48:40|132.22|129.82|132.55|130.15|132.55|130.15|132.22|129.82|0
1651675730000|2022-05-04 14:48:50|132.33|129.93|132.11|129.71|132.39|129.99|132.11|129.71|0
1651675740000|2022-05-04 14:49:00|131.68|129.28|131.9|129.5|131.9|129.5|131.57|129.17|0
1651675750000|2022-05-04 14:49:10|131.79|129.39|131.9|129.5|132.11|129.71|131.79|129.39|0
1651675760000|2022-05-04 14:49:20|132.22|129.82|132.28|129.88|132.5|130.1|132.11|129.71|0
1651675770000|2022-05-04 14:49:30|132|129.6|132|129.6|132.11|129.71|131.68|129.28|0
1651675780000|2022-05-04 14:49:40|131.79|129.39|131.68|129.28|131.79|129.39|131.46|129.06|0
1651675790000|2022-05-04 14:49:50|131.9|129.5|131.9|129.5|132.11|129.71|131.9|129.5|0
1651675800000|2022-05-04 14:50:00|132.11|129.71|131.79|129.39|132.11|129.71|131.79|129.39|0
1651675810000|2022-05-04 14:50:10|131.68|129.28|131.68|129.28|131.68|129.28|131.46|129.06|0
1651675820000|2022-05-04 14:50:20|131.46|129.06|131.79|129.39|131.89|129.49|131.35|128.95|0
1651675830000|2022-05-04 14:50:30|131.89|129.49|130.81|128.41|132|129.6|130.81|128.41|0
1651675840000|2022-05-04 14:50:40|130.91|128.51|131.13|128.73|131.24|128.84|130.91|128.51|0
1651675850000|2022-05-04 14:50:50|131.02|128.62|130.7|128.3|131.02|128.62|130.59|128.19|0
1651675860000|2022-05-04 14:51:00|130.64|128.24|129.83|127.43|130.64|128.24|129.83|127.43|0
1651675870000|2022-05-04 14:51:10|129.77|127.37|129.72|127.32|129.77|127.37|129.61|127.21|0
1651675880000|2022-05-04 14:51:20|129.83|127.43|130.37|127.97|130.37|127.97|129.72|127.32|0
1651675890000|2022-05-04 14:51:30|130.48|128.08|131.13|128.73|131.13|128.73|130.48|128.08|0
1651675900000|2022-05-04 14:51:40|131.02|128.62|131.35|128.95|131.46|129.06|131.02|128.62|0
1651675910000|2022-05-04 14:51:50|131.24|128.84|129.94|127.54|131.24|128.84|129.94|127.54|0
1651675920000|2022-05-04 14:52:00|130.15|127.75|129.83|127.43|130.15|127.75|129.83|127.43|0
1651675930000|2022-05-04 14:52:10|129.72|127.32|129.61|127.21|129.94|127.54|129.61|127.21|0
1651675940000|2022-05-04 14:52:20|129.72|127.32|129.72|127.32|129.72|127.32|129.61|127.21|0
1651675950000|2022-05-04 14:52:30|129.61|127.21|130.15|127.75|130.15|127.75|129.61|127.21|0
1651675960000|2022-05-04 14:52:40|130.26|127.86|130.59|128.19|130.59|128.19|130.26|127.86|0
1651675970000|2022-05-04 14:52:50|130.69|128.29|130.59|128.19|130.69|128.29|130.59|128.19|0
1651675980000|2022-05-04 14:53:00|130.26|127.86|130.69|128.29|130.8|128.4|130.26|127.86|0
1651675990000|2022-05-04 14:53:10|131.24|128.84|130.48|128.08|131.24|128.84|130.48|128.08|0
1651676000000|2022-05-04 14:53:20|130.8|128.4|130.69|128.29|130.8|128.4|130.48|128.08|0
1651676010000|2022-05-04 14:53:30|130.48|128.08|130.04|127.64|130.48|128.08|130.04|127.64|0
1651676020000|2022-05-04 14:53:40|130.26|127.86|130.1|127.7|130.37|127.97|130.1|127.7|0
1651676030000|2022-05-04 14:53:50|130.37|127.97|130.37|127.97|130.59|128.19|130.37|127.97|0
1651676040000|2022-05-04 14:54:00|130.69|128.29|130.58|128.18|130.69|128.29|130.37|127.97|0
1651676050000|2022-05-04 14:54:10|130.69|128.29|130.96|128.56|130.96|128.56|130.69|128.29|0
1651676060000|2022-05-04 14:54:20|130.91|128.51|131.24|128.84|131.24|128.84|130.91|128.51|0
1651676070000|2022-05-04 14:54:30|130.91|128.51|131.02|128.62|131.13|128.73|130.91|128.51|0
1651676080000|2022-05-04 14:54:40|131.13|128.73|130.58|128.18|131.13|128.73|130.58|128.18|0
1651676090000|2022-05-04 14:54:50|130.8|128.4|130.58|128.18|130.8|128.4|130.58|128.18|0
1651676100000|2022-05-04 14:55:00|130.69|128.29|130.37|127.97|130.69|128.29|130.37|127.97|0
1651676110000|2022-05-04 14:55:10|130.26|127.86|130.2|127.8|130.26|127.86|130.2|127.8|0
1651676120000|2022-05-04 14:55:20|130.37|127.97|131.13|128.73|131.13|128.73|130.37|127.97|0
1651676130000|2022-05-04 14:55:30|131.24|128.84|131.13|128.73|131.24|128.84|131.13|128.73|0
1651676140000|2022-05-04 14:55:40|131.45|129.05|131.24|128.84|131.45|129.05|131.24|128.84|0
1651676150000|2022-05-04 14:55:50|131.34|128.94|131.13|128.73|131.34|128.94|131.02|128.62|0
1651676160000|2022-05-04 14:56:00|131.24|128.84|131.34|128.94|131.34|128.94|131.13|128.73|0
1651676170000|2022-05-04 14:56:10|131.45|129.05|131.34|128.94|131.45|129.05|131.02|128.62|0
1651676180000|2022-05-04 14:56:20|130.91|128.51|131.02|128.62|131.02|128.62|130.8|128.4|0
1651676190000|2022-05-04 14:56:30|131.13|128.73|131.13|128.73|131.13|128.73|130.91|128.51|0
1651676200000|2022-05-04 14:56:40|131.02|128.62|130.8|128.4|131.13|128.73|130.8|128.4|0
1651676210000|2022-05-04 14:56:50|131.13|128.73|130.58|128.18|131.13|128.73|130.58|128.18|0
1651676220000|2022-05-04 14:57:00|130.63|128.23|130.47|128.07|130.63|128.23|130.42|128.02|0
1651676230000|2022-05-04 14:57:10|130.31|127.91|130.37|127.97|130.37|127.97|130.15|127.75|0
1651676240000|2022-05-04 14:57:20|130.58|128.18|130.47|128.07|130.58|128.18|130.42|128.02|0
1651676250000|2022-05-04 14:57:30|130.58|128.18|130.37|127.97|130.58|128.18|130.37|127.97|0
1651676260000|2022-05-04 14:57:40|130.26|127.86|130.36|127.96|130.37|127.97|130.26|127.86|0
1651676270000|2022-05-04 14:57:50|130.26|127.86|130.58|128.18|130.58|128.18|130.26|127.86|0
1651676280000|2022-05-04 14:58:00|130.69|128.29|130.8|128.4|130.8|128.4|130.69|128.29|0
1651676290000|2022-05-04 14:58:10|130.26|127.86|130.04|127.64|130.26|127.86|129.93|127.53|0
1651676300000|2022-05-04 14:58:20|130.26|127.86|130.74|128.34|130.74|128.34|130.26|127.86|0
1651676310000|2022-05-04 14:58:30|130.91|128.51|130.91|128.51|131.02|128.62|130.91|128.51|0
1651676320000|2022-05-04 14:58:40|131.02|128.62|131.12|128.72|131.12|128.72|131.02|128.62|0
1651676330000|2022-05-04 14:58:50|131.89|129.49|131.67|129.27|131.89|129.49|131.67|129.27|0
1651676340000|2022-05-04 14:59:00|131.78|129.38|132|129.6|132|129.6|131.78|129.38|0
1651676350000|2022-05-04 14:59:10|131.89|129.49|131.46|129.06|131.89|129.49|131.46|129.06|0
1651676360000|2022-05-04 14:59:20|129.79|127.39|129.57|127.17|129.79|127.39|129.57|127.17|0
1651676370000|2022-05-04 14:59:30|129.46|127.06|129.14|126.74|129.57|127.17|129.14|126.74|0
1651676380000|2022-05-04 14:59:40|129.46|127.06|129.9|127.5|129.9|127.5|129.46|127.06|0
1651676390000|2022-05-04 14:59:50|130.01|127.61|129.57|127.17|130.01|127.61|129.57|127.17|0
1651676400000|2022-05-04 15:00:00|129.9|127.5|129.79|127.39|129.9|127.5|129.57|127.17|0
1651676410000|2022-05-04 15:00:10|129.9|127.5|129.35|126.95|129.9|127.5|129.35|126.95|0
1651676420000|2022-05-04 15:00:20|129.57|127.17|130.33|127.93|130.33|127.93|129.57|127.17|0
1651676430000|2022-05-04 15:00:30|130.55|128.15|130.66|128.26|130.66|128.26|130.55|128.15|0
1651676440000|2022-05-04 15:00:40|130.22|127.82|129.84|127.44|130.22|127.82|129.84|127.44|0
1651676450000|2022-05-04 15:00:50|129.9|127.5|129.68|127.28|129.9|127.5|129.68|127.28|0
1651676460000|2022-05-04 15:01:00|129.9|127.5|129.46|127.06|129.9|127.5|129.46|127.06|0
1651676470000|2022-05-04 15:01:10|129.14|126.74|129.46|127.06|129.57|127.17|129.14|126.74|0
1651676480000|2022-05-04 15:01:20|129.57|127.17|129.14|126.74|129.57|127.17|129.14|126.74|0
1651676490000|2022-05-04 15:01:30|129.25|126.85|129.46|127.06|129.46|127.06|129.19|126.79|0
1651676500000|2022-05-04 15:01:40|129.35|126.95|129.25|126.85|129.35|126.95|129.14|126.74|0
1651676510000|2022-05-04 15:01:50|129.35|126.95|129.35|126.95|129.46|127.06|129.35|126.95|0
1651676520000|2022-05-04 15:02:00|129.14|126.74|128.49|126.09|129.14|126.74|128.49|126.09|0
1651676530000|2022-05-04 15:02:10|128.38|125.98|128.6|126.2|128.6|126.2|128.38|125.98|0
1651676540000|2022-05-04 15:02:20|128.38|125.98|128.6|126.2|128.6|126.2|128.38|125.98|0
1651676550000|2022-05-04 15:02:30|128.7|126.3|128.43|126.03|128.7|126.3|128.27|125.87|0
1651676560000|2022-05-04 15:02:40|128.6|126.2|128.7|126.3|128.92|126.52|128.6|126.2|0
1651676570000|2022-05-04 15:02:50|128.6|126.2|128.7|126.3|128.81|126.41|128.6|126.2|0
1651676580000|2022-05-04 15:03:00|128.54|126.14|128.49|126.09|128.7|126.3|128.49|126.09|0
1651676590000|2022-05-04 15:03:10|128.81|126.41|129.24|126.84|129.24|126.84|128.81|126.41|0
1651676600000|2022-05-04 15:03:20|129.35|126.95|129.14|126.74|129.35|126.95|129.14|126.74|0
1651676610000|2022-05-04 15:03:30|128.92|126.52|128.16|125.76|128.92|126.52|128.16|125.76|0
1651676620000|2022-05-04 15:03:40|128.06|125.66|128.38|125.98|128.6|126.2|128.06|125.66|0
1651676630000|2022-05-04 15:03:50|128.27|125.87|128.11|125.71|128.38|125.98|128.11|125.71|0
1651676640000|2022-05-04 15:04:00|128.06|125.66|127.73|125.33|128.06|125.66|127.73|125.33|0
1651676650000|2022-05-04 15:04:10|127.52|125.12|127.95|125.55|128.16|125.76|127.52|125.12|0
1651676660000|2022-05-04 15:04:20|127.63|125.23|128.06|125.66|128.06|125.66|127.63|125.23|0
1651676670000|2022-05-04 15:04:30|128.27|125.87|128.38|125.98|128.49|126.09|128.16|125.76|0
1651676680000|2022-05-04 15:04:40|128.49|126.09|128.49|126.09|128.49|126.09|128.38|125.98|0
1651676690000|2022-05-04 15:04:50|128.38|125.98|128.38|125.98|128.38|125.98|128.32|125.92|0
1651676700000|2022-05-04 15:05:00|128.49|126.09|128.81|126.41|128.81|126.41|128.49|126.09|0
1651676710000|2022-05-04 15:05:10|128.7|126.3|128.92|126.52|128.92|126.52|128.7|126.3|0
1651676720000|2022-05-04 15:05:20|129.03|126.63|128.92|126.52|129.03|126.63|128.81|126.41|0
1651676730000|2022-05-04 15:05:30|128.7|126.3|128.21|125.81|128.7|126.3|128.21|125.81|0
1651676740000|2022-05-04 15:05:40|128.27|125.87|128.21|125.81|128.27|125.87|128.05|125.65|0
1651676750000|2022-05-04 15:05:50|128.05|125.65|128.05|125.65|128.16|125.76|127.95|125.55|0
1651676760000|2022-05-04 15:06:00|127.95|125.55|128.05|125.65|128.05|125.65|127.95|125.55|0
1651676770000|2022-05-04 15:06:10|127.95|125.55|127.95|125.55|128.05|125.65|127.95|125.55|0
1651676780000|2022-05-04 15:06:20|128.16|125.76|128.49|126.09|128.49|126.09|128.05|125.65|0
1651676790000|2022-05-04 15:06:30|128.38|125.98|128.27|125.87|128.54|126.14|128.27|125.87|0
1651676800000|2022-05-04 15:06:40|128.54|126.14|128.86|126.46|128.86|126.46|128.54|126.14|0
1651676810000|2022-05-04 15:06:50|128.81|126.41|128.86|126.46|129.13|126.73|128.81|126.41|0
1651676820000|2022-05-04 15:07:00|128.7|126.3|128.7|126.3|128.7|126.3|128.48|126.08|0
1651676830000|2022-05-04 15:07:10|128.81|126.41|128.59|126.19|128.81|126.41|128.48|126.08|0
1651676840000|2022-05-04 15:07:20|128.38|125.98|128.27|125.87|128.43|126.03|128.27|125.87|0
1651676850000|2022-05-04 15:07:30|128.59|126.19|128.27|125.87|128.59|126.19|128.27|125.87|0
1651676860000|2022-05-04 15:07:40|128.16|125.76|128.16|125.76|128.27|125.87|128.16|125.76|0
1651676870000|2022-05-04 15:07:50|128.27|125.87|128.05|125.65|128.27|125.87|128.05|125.65|0
1651676880000|2022-05-04 15:08:00|128.27|125.87|128.48|126.08|128.48|126.08|128.27|125.87|0
1651676890000|2022-05-04 15:08:10|128.7|126.3|129.13|126.73|129.13|126.73|128.7|126.3|0
1651676900000|2022-05-04 15:08:20|129.24|126.84|129.35|126.95|129.46|127.06|129.24|126.84|0
1651676910000|2022-05-04 15:08:30|129.46|127.06|129.46|127.06|129.67|127.27|129.46|127.06|0
1651676920000|2022-05-04 15:08:40|129.02|126.62|129.24|126.84|129.24|126.84|128.92|126.52|0
1651676930000|2022-05-04 15:08:50|129.13|126.73|129.51|127.11|129.51|127.11|129.13|126.73|0
1651676940000|2022-05-04 15:09:00|129.56|127.16|129.46|127.06|129.56|127.16|129.35|126.95|0
1651676950000|2022-05-04 15:09:10|129.62|127.22|129.67|127.27|129.67|127.27|129.24|126.84|0
1651676960000|2022-05-04 15:09:20|129.78|127.38|130|127.6|130|127.6|129.78|127.38|0
1651676970000|2022-05-04 15:09:30|130.05|127.65|130.11|127.71|130.22|127.82|130.05|127.65|0
1651676980000|2022-05-04 15:09:40|130|127.6|130.22|127.82|130.22|127.82|129.89|127.49|0
1651676990000|2022-05-04 15:09:50|130.11|127.71|130|127.6|130.11|127.71|130|127.6|0
1651677000000|2022-05-04 15:10:00|129.89|127.49|130.22|127.82|130.22|127.82|129.89|127.49|0
1651677010000|2022-05-04 15:10:10|130.32|127.92|130|127.6|130.32|127.92|130|127.6|0
1651677020000|2022-05-04 15:10:20|130.11|127.71|130.32|127.92|130.32|127.92|130.11|127.71|0
1651677030000|2022-05-04 15:10:30|130|127.6|129.72|127.32|130|127.6|129.67|127.27|0
1651677040000|2022-05-04 15:10:40|129.56|127.16|129.56|127.16|129.56|127.16|129.56|127.16|0
1651677050000|2022-05-04 15:10:50|129.67|127.27|129.72|127.32|129.72|127.32|129.56|127.16|0
1651677060000|2022-05-04 15:11:00|129.56|127.16|129.78|127.38|129.78|127.38|129.56|127.16|0
1651677070000|2022-05-04 15:11:10|129.67|127.27|129.35|126.95|129.67|127.27|129.35|126.95|0
1651677080000|2022-05-04 15:11:20|129.13|126.73|129.07|126.67|129.24|126.84|129.02|126.62|0
1651677090000|2022-05-04 15:11:30|129.13|126.73|128.7|126.3|129.24|126.84|128.7|126.3|0
1651677100000|2022-05-04 15:11:40|128.48|126.08|128.27|125.87|128.48|126.08|128.27|125.87|0
1651677110000|2022-05-04 15:11:50|128.05|125.65|127.51|125.11|128.05|125.65|127.51|125.11|0
1651677120000|2022-05-04 15:12:00|127.62|125.22|127.19|124.79|127.83|125.43|127.19|124.79|0
1651677130000|2022-05-04 15:12:10|127.08|124.68|127.3|124.9|127.3|124.9|126.98|124.58|0
1651677140000|2022-05-04 15:12:20|127.08|124.68|126.65|124.25|127.08|124.68|126.65|124.25|0
1651677150000|2022-05-04 15:12:30|126.76|124.36|126.76|124.36|126.76|124.36|126.65|124.25|0
1651677160000|2022-05-04 15:12:40|126.71|124.31|126.44|124.04|126.76|124.36|126.39|123.99|0
1651677170000|2022-05-04 15:12:50|126.33|123.93|126.49|124.09|126.65|124.25|126.33|123.93|0
1651677180000|2022-05-04 15:13:00|126.65|124.25|126.55|124.15|126.65|124.25|126.44|124.04|0
1651677190000|2022-05-04 15:13:10|126.76|124.36|126.71|124.31|126.87|124.47|126.71|124.31|0
1651677200000|2022-05-04 15:13:20|126.65|124.25|126.23|123.83|126.65|124.25|126.12|123.72|0
1651677210000|2022-05-04 15:13:30|126.33|123.93|126.44|124.04|126.44|124.04|126.33|123.93|0
1651677220000|2022-05-04 15:13:40|126.76|124.36|126.92|124.52|126.97|124.57|126.76|124.36|0
1651677230000|2022-05-04 15:13:50|126.87|124.47|127.19|124.79|127.3|124.9|126.87|124.47|0
1651677240000|2022-05-04 15:14:00|127.08|124.68|126.97|124.57|127.08|124.68|126.76|124.36|0
1651677250000|2022-05-04 15:14:10|127.08|124.68|127.19|124.79|127.3|124.9|127.08|124.68|0
1651677260000|2022-05-04 15:14:20|127.08|124.68|126.65|124.25|127.08|124.68|126.65|124.25|0
1651677270000|2022-05-04 15:14:30|126.44|124.04|126.65|124.25|126.65|124.25|126.33|123.93|0
1651677280000|2022-05-04 15:14:40|126.76|124.36|125.91|123.51|126.76|124.36|125.91|123.51|0
1651677290000|2022-05-04 15:14:50|126.12|123.72|126.65|124.25|126.65|124.25|126.12|123.72|0
1651677300000|2022-05-04 15:15:00|126.55|124.15|126.65|124.25|126.76|124.36|126.55|124.15|0
1651677310000|2022-05-04 15:15:10|126.33|123.93|125.91|123.51|126.33|123.93|125.91|123.51|0
1651677320000|2022-05-04 15:15:20|126.01|123.61|126.97|124.57|126.97|124.57|126.01|123.61|0
1651677330000|2022-05-04 15:15:30|127.08|124.68|126.87|124.47|127.08|124.68|126.87|124.47|0
1651677340000|2022-05-04 15:15:40|126.65|124.25|126.76|124.36|126.76|124.36|126.65|124.25|0
1651677350000|2022-05-04 15:15:50|126.87|124.47|126.87|124.47|126.87|124.47|126.6|124.2|0
1651677360000|2022-05-04 15:16:00|126.76|124.36|126.87|124.47|126.87|124.47|126.76|124.36|0
1651677370000|2022-05-04 15:16:10|127.19|124.79|126.65|124.25|127.19|124.79|126.65|124.25|0
1651677380000|2022-05-04 15:16:20|126.54|124.14|126.44|124.04|126.54|124.14|126.44|124.04|0
1651677390000|2022-05-04 15:16:30|126.54|124.14|126.87|124.47|127.08|124.68|126.54|124.14|0
1651677400000|2022-05-04 15:16:40|126.97|124.57|127.29|124.89|127.29|124.89|126.97|124.57|0
1651677410000|2022-05-04 15:16:50|127.4|125|127.4|125|127.62|125.22|127.4|125|0
1651677420000|2022-05-04 15:17:00|127.29|124.89|127.29|124.89|127.4|125|127.29|124.89|0
1651677430000|2022-05-04 15:17:10|127.4|125|127.34|124.94|127.4|125|127.29|124.89|0
1651677440000|2022-05-04 15:17:20|127.19|124.79|127.19|124.79|127.19|124.79|127.08|124.68|0
1651677450000|2022-05-04 15:17:30|126.97|124.57|126.97|124.57|126.97|124.57|126.86|124.46|0
1651677460000|2022-05-04 15:17:40|126.86|124.46|127.19|124.79|127.19|124.79|126.86|124.46|0
1651677470000|2022-05-04 15:17:50|127.29|124.89|126.97|124.57|127.29|124.89|126.97|124.57|0
1651677480000|2022-05-04 15:18:00|127.19|124.79|127.19|124.79|127.29|124.89|127.19|124.79|0
1651677490000|2022-05-04 15:18:10|126.76|124.36|127.08|124.68|127.08|124.68|126.76|124.36|0
1651677500000|2022-05-04 15:18:20|127.19|124.79|127.08|124.68|127.19|124.79|126.86|124.46|0
1651677510000|2022-05-04 15:18:30|126.86|124.46|126.76|124.36|126.86|124.46|126.76|124.36|0
1651677520000|2022-05-04 15:18:40|126.86|124.46|126.92|124.52|126.97|124.57|126.76|124.36|0
1651677530000|2022-05-04 15:18:50|127.08|124.68|127.29|124.89|127.4|125|127.08|124.68|0
1651677540000|2022-05-04 15:19:00|127.45|125.05|127.29|124.89|127.61|125.21|127.29|124.89|0
1651677550000|2022-05-04 15:19:10|127.4|125|127.72|125.32|127.72|125.32|127.4|125|0
1651677560000|2022-05-04 15:19:20|127.4|125|127.08|124.68|127.4|125|127.08|124.68|0
1651677570000|2022-05-04 15:19:30|126.97|124.57|127.08|124.68|127.08|124.68|126.86|124.46|0
1651677580000|2022-05-04 15:19:40|127.18|124.78|127.4|125|127.4|125|127.18|124.78|0
1651677590000|2022-05-04 15:19:50|127.72|125.32|127.83|125.43|127.83|125.43|127.61|125.21|0
1651677600000|2022-05-04 15:20:00|127.61|125.21|127.83|125.43|127.83|125.43|127.61|125.21|0
1651677610000|2022-05-04 15:20:10|127.61|125.21|126.97|124.57|127.61|125.21|126.97|124.57|0
1651677620000|2022-05-04 15:20:20|127.18|124.78|127.18|124.78|127.18|124.78|126.97|124.57|0
1651677630000|2022-05-04 15:20:30|127.08|124.68|127.08|124.68|127.18|124.78|127.08|124.68|0
1651677640000|2022-05-04 15:20:40|126.97|124.57|127.08|124.68|127.08|124.68|126.97|124.57|0
1651677650000|2022-05-04 15:20:50|126.97|124.57|126.97|124.57|126.97|124.57|126.86|124.46|0
1651677660000|2022-05-04 15:21:00|126.19|123.79|129.19|126.79|129.19|126.79|125.97|123.57|0
1651677670000|2022-05-04 15:21:10|127.63|125.23|127.2|124.8|127.63|125.23|127.2|124.8|0
1651677680000|2022-05-04 15:21:20|127.31|124.91|127.42|125.02|127.74|125.34|127.31|124.91|0
1651677690000|2022-05-04 15:21:30|127.52|125.12|127.63|125.23|127.63|125.23|127.52|125.12|0
1651677700000|2022-05-04 15:21:40|127.52|125.12|127.31|124.91|127.63|125.23|127.31|124.91|0
1651677710000|2022-05-04 15:21:50|127.2|124.8|127.31|124.91|127.31|124.91|127.2|124.8|0
1651677720000|2022-05-04 15:22:00|127.1|124.7|126.99|124.59|127.1|124.7|126.99|124.59|0
1651677730000|2022-05-04 15:22:10|127.49|125.09|128.03|125.63|128.03|125.63|127.49|125.09|0
1651677740000|2022-05-04 15:22:20|127.92|125.52|128.4|126|128.4|126|127.92|125.52|0
1651677750000|2022-05-04 15:22:30|128.56|126.16|128.13|125.73|128.56|126.16|128.13|125.73|0
1651677760000|2022-05-04 15:22:40|128.03|125.63|128.35|125.95|128.35|125.95|128.03|125.63|0
1651677770000|2022-05-04 15:22:50|128.56|126.16|128.46|126.06|128.56|126.16|128.46|126.06|0
1651677780000|2022-05-04 15:23:00|128.56|126.16|128.78|126.38|128.78|126.38|128.56|126.16|0
1651677790000|2022-05-04 15:23:10|128.56|126.16|128.24|125.84|128.56|126.16|128.24|125.84|0
1651677800000|2022-05-04 15:23:20|128.13|125.73|128.13|125.73|128.29|125.89|128.13|125.73|0
1651677810000|2022-05-04 15:23:30|128.24|125.84|128.46|126.06|128.51|126.11|128.13|125.73|0
1651677820000|2022-05-04 15:23:40|128.35|125.95|128.35|125.95|128.56|126.16|128.35|125.95|0
1651677830000|2022-05-04 15:23:50|128.46|126.06|128.35|125.95|128.46|126.06|128.35|125.95|0
1651677840000|2022-05-04 15:24:00|128.61|126.21|128.4|126|128.61|126.21|128.4|126|0
1651677850000|2022-05-04 15:24:10|128.35|125.95|128.13|125.73|128.35|125.95|128.13|125.73|0
1651677860000|2022-05-04 15:24:20|128.03|125.63|128.13|125.73|128.24|125.84|128.03|125.63|0
1651677870000|2022-05-04 15:24:30|128.03|125.63|127.81|125.41|128.24|125.84|127.81|125.41|0
1651677880000|2022-05-04 15:24:40|127.92|125.52|127.92|125.52|128.03|125.63|127.92|125.52|0
1651677890000|2022-05-04 15:24:50|128.13|125.73|128.03|125.63|128.24|125.84|128.03|125.63|0
1651677900000|2022-05-04 15:25:00|128.13|125.73|128.02|125.62|128.24|125.84|127.92|125.52|0
1651677910000|2022-05-04 15:25:10|128.24|125.84|128.13|125.73|128.56|126.16|128.13|125.73|0
1651677920000|2022-05-04 15:25:20|128.24|125.84|128.56|126.16|128.56|126.16|128.24|125.84|0
1651677930000|2022-05-04 15:25:30|128.61|126.21|128.67|126.27|128.78|126.38|128.61|126.21|0
1651677940000|2022-05-04 15:25:40|128.78|126.38|128.67|126.27|128.78|126.38|128.67|126.27|0
1651677950000|2022-05-04 15:25:50|128.56|126.16|128.88|126.48|128.88|126.48|128.45|126.05|0
1651677960000|2022-05-04 15:26:00|128.56|126.16|128.78|126.38|128.88|126.48|128.56|126.16|0
1651677970000|2022-05-04 15:26:10|128.99|126.59|128.67|126.27|128.99|126.59|128.67|126.27|0
1651677980000|2022-05-04 15:26:20|128.45|126.05|128.35|125.95|128.45|126.05|128.35|125.95|0
1651677990000|2022-05-04 15:26:30|128.24|125.84|128.35|125.95|128.4|126|128.24|125.84|0
1651678000000|2022-05-04 15:26:40|128.45|126.05|128.4|126|128.45|126.05|128.35|125.95|0
1651678010000|2022-05-04 15:26:50|128.45|126.05|128.24|125.84|128.45|126.05|128.24|125.84|0
1651678020000|2022-05-04 15:27:00|128.13|125.73|128.4|126|128.4|126|128.13|125.73|0
1651678030000|2022-05-04 15:27:10|128.24|125.84|128.45|126.05|128.45|126.05|128.24|125.84|0
1651678040000|2022-05-04 15:27:20|128.56|126.16|128.35|125.95|128.56|126.16|128.35|125.95|0
1651678050000|2022-05-04 15:27:30|128.45|126.05|128.35|125.95|128.56|126.16|128.35|125.95|0
1651678060000|2022-05-04 15:27:40|128.24|125.84|128.02|125.62|128.24|125.84|128.02|125.62|0
1651678070000|2022-05-04 15:27:50|128.07|125.67|127.59|125.19|128.07|125.67|127.59|125.19|0
1651678080000|2022-05-04 15:28:00|127.17|124.77|127.38|124.98|127.38|124.98|127.17|124.77|0
1651678090000|2022-05-04 15:28:10|127.59|125.19|127.38|124.98|127.59|125.19|127.27|124.87|0
1651678100000|2022-05-04 15:28:20|127.49|125.09|127.27|124.87|127.49|125.09|127.27|124.87|0
1651678110000|2022-05-04 15:28:30|127.49|125.09|127.49|125.09|127.59|125.19|127.38|124.98|0
1651678120000|2022-05-04 15:28:40|127.38|124.98|127.06|124.66|127.38|124.98|127.06|124.66|0
1651678130000|2022-05-04 15:28:50|127.17|124.77|126.95|124.55|127.17|124.77|126.84|124.44|0
1651678140000|2022-05-04 15:29:00|126.84|124.44|126.31|123.91|126.84|124.44|126.31|123.91|0
1651678150000|2022-05-04 15:29:10|126.63|124.23|126.95|124.55|126.95|124.55|126.63|124.23|0
1651678160000|2022-05-04 15:29:20|127.27|124.87|127.11|124.71|127.27|124.87|127.11|124.71|0
1651678170000|2022-05-04 15:29:30|127.16|124.76|127.49|125.09|127.49|125.09|127.16|124.76|0
1651678180000|2022-05-04 15:29:40|127.59|125.19|127.7|125.3|127.7|125.3|127.59|125.19|0
1651678190000|2022-05-04 15:29:50|127.59|125.19|127.81|125.41|127.81|125.41|127.59|125.19|0
1651678200000|2022-05-04 15:30:00|127.38|124.98|127.86|125.46|127.86|125.46|127.38|124.98|0
1651678210000|2022-05-04 15:30:10|127.7|125.3|126.9|124.5|127.7|125.3|126.9|124.5|0
1651678220000|2022-05-04 15:30:20|126.68|124.28|126.52|124.12|126.68|124.28|126.52|124.12|0
1651678230000|2022-05-04 15:30:30|126.63|124.23|126.74|124.34|126.84|124.44|126.63|124.23|0
1651678240000|2022-05-04 15:30:40|126.63|124.23|126.63|124.23|126.89|124.49|126.63|124.23|0
1651678250000|2022-05-04 15:30:50|126.42|124.02|125.99|123.59|126.42|124.02|125.99|123.59|0
1651678260000|2022-05-04 15:31:00|125.89|123.49|125.57|123.17|125.89|123.49|125.36|122.96|0
1651678270000|2022-05-04 15:31:10|125.67|123.27|126.1|123.7|126.1|123.7|125.67|123.27|0
1651678280000|2022-05-04 15:31:20|126.31|123.91|126.52|124.12|126.52|124.12|126.2|123.8|0
1651678290000|2022-05-04 15:31:30|126.42|124.02|126.68|124.28|126.68|124.28|126.42|124.02|0
1651678300000|2022-05-04 15:31:40|126.57|124.17|126.2|123.8|126.57|124.17|126.2|123.8|0
1651678310000|2022-05-04 15:31:50|126.31|123.91|126.1|123.7|126.31|123.91|126.1|123.7|0
1651678320000|2022-05-04 15:32:00|125.99|123.59|126.31|123.91|126.47|124.07|125.99|123.59|0
1651678330000|2022-05-04 15:32:10|126.2|123.8|126.1|123.7|126.31|123.91|126.1|123.7|0
1651678340000|2022-05-04 15:32:20|125.99|123.59|125.99|123.59|125.99|123.59|125.88|123.48|0
1651678350000|2022-05-04 15:32:30|125.88|123.48|125.78|123.38|125.88|123.48|125.78|123.38|0
1651678360000|2022-05-04 15:32:40|125.67|123.27|125.93|123.53|125.93|123.53|125.67|123.27|0
1651678370000|2022-05-04 15:32:50|125.88|123.48|125.78|123.38|125.99|123.59|125.78|123.38|0
1651678380000|2022-05-04 15:33:00|125.67|123.27|125.67|123.27|125.78|123.38|125.67|123.27|0
1651678390000|2022-05-04 15:33:10|125.88|123.48|125.99|123.59|125.99|123.59|125.78|123.38|0
1651678400000|2022-05-04 15:33:20|126.1|123.7|126.2|123.8|126.2|123.8|126.1|123.7|0
1651678410000|2022-05-04 15:33:30|126.31|123.91|126.52|124.12|126.52|124.12|126.31|123.91|0
1651678420000|2022-05-04 15:33:40|126.63|124.23|125.99|123.59|126.63|124.23|125.99|123.59|0
1651678430000|2022-05-04 15:33:50|125.88|123.48|125.88|123.48|125.88|123.48|125.88|123.48|0
1651678440000|2022-05-04 15:34:00|125.67|123.27|125.67|123.27|125.67|123.27|125.67|123.27|0
1651678450000|2022-05-04 15:34:10|125.56|123.16|125.35|122.95|125.56|123.16|125.35|122.95|0
1651678460000|2022-05-04 15:34:20|125.46|123.06|125.56|123.16|125.56|123.16|125.35|122.95|0
1651678470000|2022-05-04 15:34:30|125.78|123.38|125.46|123.06|125.78|123.38|125.14|122.74|0
1651678480000|2022-05-04 15:34:40|125.35|122.95|125.46|123.06|125.56|123.16|125.35|122.95|0
1651678490000|2022-05-04 15:34:50|125.56|123.16|125.99|123.59|125.99|123.59|125.56|123.16|0
1651678500000|2022-05-04 15:35:00|125.78|123.38|126.2|123.8|126.41|124.01|125.78|123.38|0
1651678510000|2022-05-04 15:35:10|126.09|123.69|126.52|124.12|126.52|124.12|126.09|123.69|0
1651678520000|2022-05-04 15:35:20|126.31|123.91|125.99|123.59|126.52|124.12|125.99|123.59|0
1651678530000|2022-05-04 15:35:30|125.78|123.38|125.88|123.48|125.88|123.48|125.46|123.06|0
1651678540000|2022-05-04 15:35:40|125.67|123.27|125.78|123.38|125.78|123.38|125.67|123.27|0
1651678550000|2022-05-04 15:35:50|125.67|123.27|125.14|122.74|125.67|123.27|124.93|122.53|0
1651678560000|2022-05-04 15:36:00|125.35|122.95|125.46|123.06|125.46|123.06|125.08|122.68|0
1651678570000|2022-05-04 15:36:10|125.56|123.16|125.78|123.38|125.78|123.38|125.56|123.16|0
1651678580000|2022-05-04 15:36:20|125.99|123.59|126.09|123.69|126.31|123.91|125.99|123.59|0
1651678590000|2022-05-04 15:36:30|125.99|123.59|126.31|123.91|126.31|123.91|125.99|123.59|0
1651678600000|2022-05-04 15:36:40|126.2|123.8|126.41|124.01|126.41|124.01|126.2|123.8|0
1651678610000|2022-05-04 15:36:50|126.31|123.91|126.2|123.8|126.52|124.12|126.2|123.8|0
1651678620000|2022-05-04 15:37:00|126.41|124.01|126.52|124.12|126.52|124.12|126.41|124.01|0
1651678630000|2022-05-04 15:37:10|126.31|123.91|126.41|124.01|126.46|124.06|126.31|123.91|0
1651678640000|2022-05-04 15:37:20|126.09|123.69|125.99|123.59|126.2|123.8|125.99|123.59|0
1651678650000|2022-05-04 15:37:30|126.09|123.69|125.88|123.48|126.09|123.69|125.67|123.27|0
1651678660000|2022-05-04 15:37:40|125.77|123.37|126.09|123.69|126.31|123.91|125.77|123.37|0
1651678670000|2022-05-04 15:37:50|126.31|123.91|126.41|124.01|126.41|124.01|126.2|123.8|0
1651678680000|2022-05-04 15:38:00|126.52|124.12|126.52|124.12|126.52|124.12|126.46|124.06|0
1651678690000|2022-05-04 15:38:10|126.62|124.22|126.73|124.33|126.73|124.33|126.62|124.22|0
1651678700000|2022-05-04 15:38:20|126.84|124.44|126.62|124.22|126.84|124.44|126.62|124.22|0
1651678710000|2022-05-04 15:38:30|126.52|124.12|126.84|124.44|126.84|124.44|126.41|124.01|0
1651678720000|2022-05-04 15:38:40|126.89|124.49|126.84|124.44|127.05|124.65|126.84|124.44|0
1651678730000|2022-05-04 15:38:50|126.73|124.33|126.94|124.54|126.94|124.54|126.73|124.33|0
1651678740000|2022-05-04 15:39:00|126.67|124.27|126.78|124.38|126.84|124.44|126.67|124.27|0
1651678750000|2022-05-04 15:39:10|126.84|124.44|127.05|124.65|127.05|124.65|126.73|124.33|0
1651678760000|2022-05-04 15:39:20|127.16|124.76|127.48|125.08|127.48|125.08|127.16|124.76|0
1651678770000|2022-05-04 15:39:30|127.37|124.97|127.26|124.86|127.37|124.97|127.26|124.86|0
1651678780000|2022-05-04 15:39:40|127.37|124.97|127.37|124.97|127.37|124.97|127.37|124.97|0
1651678790000|2022-05-04 15:39:50|127.48|125.08|127.58|125.18|127.58|125.18|127.37|124.97|0
1651678800000|2022-05-04 15:40:00|127.16|124.76|127.26|124.86|127.48|125.08|127.05|124.65|0
1651678810000|2022-05-04 15:40:10|127.37|124.97|127.26|124.86|127.37|124.97|127.26|124.86|0
1651678820000|2022-05-04 15:40:20|127.58|125.18|127.26|124.86|127.58|125.18|127.26|124.86|0
1651678830000|2022-05-04 15:40:30|127.48|125.08|127.26|124.86|127.53|125.13|127.26|124.86|0
1651678840000|2022-05-04 15:40:40|127.16|124.76|127.58|125.18|127.58|125.18|127.16|124.76|0
1651678850000|2022-05-04 15:40:50|127.8|125.4|128.12|125.72|128.33|125.93|127.8|125.4|0
1651678860000|2022-05-04 15:41:00|128.01|125.61|127.26|124.86|128.01|125.61|127.26|124.86|0
1651678870000|2022-05-04 15:41:10|127.37|124.97|128.12|125.72|128.12|125.72|127.37|124.97|0
1651678880000|2022-05-04 15:41:20|128.01|125.61|128.23|125.83|128.23|125.83|128.01|125.61|0
1651678890000|2022-05-04 15:41:30|128.33|125.93|128.33|125.93|128.44|126.04|128.33|125.93|0
1651678900000|2022-05-04 15:41:40|128.44|126.04|128.66|126.26|128.66|126.26|128.44|126.04|0
1651678910000|2022-05-04 15:41:50|128.55|126.15|128.23|125.83|128.6|126.2|128.23|125.83|0
1651678920000|2022-05-04 15:42:00|128.06|125.66|128.01|125.61|128.06|125.66|127.9|125.5|0
1651678930000|2022-05-04 15:42:10|127.9|125.5|128.01|125.61|128.12|125.72|127.9|125.5|0
1651678940000|2022-05-04 15:42:20|127.9|125.5|128.12|125.72|128.12|125.72|127.9|125.5|0
1651678950000|2022-05-04 15:42:30|128.23|125.83|127.8|125.4|128.23|125.83|127.8|125.4|0
1651678960000|2022-05-04 15:42:40|127.69|125.29|127.74|125.34|127.74|125.34|127.69|125.29|0
1651678970000|2022-05-04 15:42:50|127.9|125.5|127.9|125.5|128.01|125.61|127.9|125.5|0
1651678980000|2022-05-04 15:43:00|127.69|125.29|127.58|125.18|127.69|125.29|127.58|125.18|0
1651678990000|2022-05-04 15:43:10|127.8|125.4|127.37|124.97|127.8|125.4|127.37|124.97|0
1651679000000|2022-05-04 15:43:20|127.31|124.91|127.42|125.02|127.47|125.07|127.31|124.91|0
1651679010000|2022-05-04 15:43:30|127.15|124.75|127.15|124.75|127.37|124.97|127.15|124.75|0
1651679020000|2022-05-04 15:43:40|127.26|124.86|127.69|125.29|127.69|125.29|127.26|124.86|0
1651679030000|2022-05-04 15:43:50|127.9|125.5|128.12|125.72|128.12|125.72|127.9|125.5|0
1651679040000|2022-05-04 15:44:00|128.17|125.77|127.9|125.5|128.17|125.77|127.9|125.5|0
1651679050000|2022-05-04 15:44:10|127.58|125.18|127.47|125.07|127.58|125.18|127.37|124.97|0
1651679060000|2022-05-04 15:44:20|127.58|125.18|127.69|125.29|127.79|125.39|127.37|124.97|0
1651679070000|2022-05-04 15:44:30|127.79|125.39|128.22|125.82|128.22|125.82|127.79|125.39|0
1651679080000|2022-05-04 15:44:40|128.12|125.72|128.01|125.61|128.12|125.72|127.9|125.5|0
1651679090000|2022-05-04 15:44:50|127.9|125.5|128.12|125.72|128.12|125.72|127.9|125.5|0
1651679100000|2022-05-04 15:45:00|127.95|125.55|128.06|125.66|128.06|125.66|127.79|125.39|0
1651679110000|2022-05-04 15:45:10|128.22|125.82|128.55|126.15|128.55|126.15|128.22|125.82|0
1651679120000|2022-05-04 15:45:20|128.44|126.04|128.87|126.47|128.87|126.47|128.44|126.04|0
1651679130000|2022-05-04 15:45:30|128.65|126.25|128.55|126.15|128.76|126.36|128.55|126.15|0
1651679140000|2022-05-04 15:45:40|128.22|125.82|127.9|125.5|128.33|125.93|127.9|125.5|0
1651679150000|2022-05-04 15:45:50|128.01|125.61|128.33|125.93|128.33|125.93|128.01|125.61|0
1651679160000|2022-05-04 15:46:00|128.44|126.04|128.12|125.72|128.44|126.04|128.12|125.72|0
1651679170000|2022-05-04 15:46:10|127.9|125.5|127.79|125.39|128.01|125.61|127.79|125.39|0
1651679180000|2022-05-04 15:46:20|127.69|125.29|127.69|125.29|127.79|125.39|127.47|125.07|0
1651679190000|2022-05-04 15:46:30|127.58|125.18|128.01|125.61|128.01|125.61|127.58|125.18|0
1651679200000|2022-05-04 15:46:40|128.22|125.82|128.44|126.04|128.44|126.04|128.22|125.82|0
1651679210000|2022-05-04 15:46:50|128.54|126.14|128.54|126.14|128.65|126.25|128.54|126.14|0
1651679220000|2022-05-04 15:47:00|128.76|126.36|129.84|127.44|129.84|127.44|128.76|126.36|0
1651679230000|2022-05-04 15:47:10|129.52|127.12|129.73|127.33|129.73|127.33|129.41|127.01|0
1651679240000|2022-05-04 15:47:20|129.62|127.22|129.62|127.22|129.62|127.22|129.51|127.11|0
1651679250000|2022-05-04 15:47:30|129.08|126.68|129.35|126.95|129.35|126.95|128.97|126.57|0
1651679260000|2022-05-04 15:47:40|129.51|127.11|129.73|127.33|129.73|127.33|129.51|127.11|0
1651679270000|2022-05-04 15:47:50|129.62|127.22|129.73|127.33|129.73|127.33|129.62|127.22|0
1651679280000|2022-05-04 15:48:00|129.78|127.38|129.62|127.22|129.78|127.38|129.41|127.01|0
1651679290000|2022-05-04 15:48:10|129.73|127.33|130.06|127.66|130.06|127.66|129.73|127.33|0
1651679300000|2022-05-04 15:48:20|130.38|127.98|130.71|128.31|130.71|128.31|130.38|127.98|0
1651679310000|2022-05-04 15:48:30|130.82|128.42|130.82|128.42|131.03|128.63|130.82|128.42|0
1651679320000|2022-05-04 15:48:40|130.92|128.52|131.09|128.69|131.09|128.69|130.92|128.52|0
1651679330000|2022-05-04 15:48:50|130.82|128.42|131.03|128.63|131.03|128.63|130.82|128.42|0
1651679340000|2022-05-04 15:49:00|130.92|128.52|131.25|128.85|131.36|128.96|130.92|128.52|0
1651679350000|2022-05-04 15:49:10|131.47|129.07|131.25|128.85|131.47|129.07|131.25|128.85|0
1651679360000|2022-05-04 15:49:20|131.36|128.96|131.47|129.07|131.47|129.07|131.25|128.85|0
1651679370000|2022-05-04 15:49:30|131.36|128.96|131.03|128.63|131.36|128.96|131.03|128.63|0
1651679380000|2022-05-04 15:49:40|131.14|128.74|131.47|129.07|131.47|129.07|131.14|128.74|0
1651679390000|2022-05-04 15:49:50|131.58|129.18|131.58|129.18|131.58|129.18|131.41|129.01|0
1651679400000|2022-05-04 15:50:00|131.36|128.96|130.6|128.2|131.36|128.96|130.6|128.2|0
1651679410000|2022-05-04 15:50:10|130.92|128.52|131.14|128.74|131.14|128.74|130.92|128.52|0
1651679420000|2022-05-04 15:50:20|131.36|128.96|131.25|128.85|131.36|128.96|131.03|128.63|0
1651679430000|2022-05-04 15:50:30|131.14|128.74|131.36|128.96|131.36|128.96|131.14|128.74|0
1651679440000|2022-05-04 15:50:40|131.25|128.85|131.47|129.07|131.47|129.07|131.25|128.85|0
1651679450000|2022-05-04 15:50:50|131.36|128.96|131.36|128.96|131.47|129.07|131.36|128.96|0
1651679460000|2022-05-04 15:51:00|131.25|128.85|131.25|128.85|131.36|128.96|131.14|128.74|0
1651679470000|2022-05-04 15:51:10|131.47|129.07|131.25|128.85|131.47|129.07|131.25|128.85|0
1651679480000|2022-05-04 15:51:20|131.36|128.96|130.92|128.52|131.36|128.96|130.92|128.52|0
1651679490000|2022-05-04 15:51:30|131.14|128.74|131.36|128.96|131.36|128.96|131.14|128.74|0
1651679500000|2022-05-04 15:51:40|131.58|129.18|131.58|129.18|131.69|129.29|131.58|129.18|0
1651679510000|2022-05-04 15:51:50|131.36|128.96|131.14|128.74|131.36|128.96|131.03|128.63|0
1651679520000|2022-05-04 15:52:00|131.25|128.85|131.14|128.74|131.36|128.96|131.14|128.74|0
1651679530000|2022-05-04 15:52:10|130.92|128.52|130.7|128.3|130.92|128.52|130.7|128.3|0
1651679540000|2022-05-04 15:52:20|130.59|128.19|130.7|128.3|130.7|128.3|130.49|128.09|0
1651679550000|2022-05-04 15:52:30|130.81|128.41|130.92|128.52|130.92|128.52|130.7|128.3|0
1651679560000|2022-05-04 15:52:40|130.81|128.41|130.54|128.14|130.81|128.41|130.54|128.14|0
1651679570000|2022-05-04 15:52:50|130.92|128.52|130.92|128.52|130.92|128.52|130.81|128.41|0
1651679580000|2022-05-04 15:53:00|130.81|128.41|131.14|128.74|131.14|128.74|130.81|128.41|0
1651679590000|2022-05-04 15:53:10|129.79|127.39|129.79|127.39|129.79|127.39|129.79|127.39|0
1651679600000|2022-05-04 15:53:20|129.68|127.28|129.79|127.39|129.79|127.39|129.68|127.28|0
1651679610000|2022-05-04 15:53:30|129.68|127.28|130.12|127.72|130.12|127.72|129.68|127.28|0
1651679620000|2022-05-04 15:53:40|130.23|127.83|130.34|127.94|130.56|128.16|130.23|127.83|0
1651679630000|2022-05-04 15:53:50|130.78|128.38|130.45|128.05|130.78|128.38|130.45|128.05|0
1651679640000|2022-05-04 15:54:00|130.56|128.16|130.67|128.27|130.67|128.27|130.56|128.16|0
1651679650000|2022-05-04 15:54:10|130.77|128.37|130.99|128.59|130.99|128.59|130.77|128.37|0
1651679660000|2022-05-04 15:54:20|130.88|128.48|131.21|128.81|131.21|128.81|130.88|128.48|0
1651679670000|2022-05-04 15:54:30|131.32|128.92|131.26|128.86|131.32|128.92|131.26|128.86|0
1651679680000|2022-05-04 15:54:40|131.32|128.92|131.32|128.92|131.43|129.03|131.32|128.92|0
1651679690000|2022-05-04 15:54:50|131.43|129.03|131.43|129.03|131.54|129.14|131.43|129.03|0
1651679700000|2022-05-04 15:55:00|131.87|129.47|131.87|129.47|131.87|129.47|131.65|129.25|0
1651679710000|2022-05-04 15:55:10|131.98|129.58|131.87|129.47|131.98|129.58|131.87|129.47|0
1651679720000|2022-05-04 15:55:20|131.76|129.36|131.98|129.58|131.98|129.58|131.54|129.14|0
1651679730000|2022-05-04 15:55:30|131.76|129.36|131.43|129.03|131.76|129.36|131.43|129.03|0
1651679740000|2022-05-04 15:55:40|131.21|128.81|131.21|128.81|131.21|128.81|131.1|128.7|0
1651679750000|2022-05-04 15:55:50|131.32|128.92|131.32|128.92|131.48|129.08|131.32|128.92|0
1651679760000|2022-05-04 15:56:00|131.21|128.81|131.1|128.7|131.21|128.81|131.1|128.7|0
1651679770000|2022-05-04 15:56:10|130.88|128.48|130.99|128.59|130.99|128.59|130.77|128.37|0
1651679780000|2022-05-04 15:56:20|130.88|128.48|130.77|128.37|130.88|128.48|130.66|128.26|0
1651679790000|2022-05-04 15:56:30|130.88|128.48|130.55|128.15|130.88|128.48|130.55|128.15|0
1651679800000|2022-05-04 15:56:40|130.77|128.37|130.66|128.26|130.77|128.37|130.66|128.26|0
1651679810000|2022-05-04 15:56:50|130.77|128.37|130.77|128.37|130.99|128.59|130.77|128.37|0
1651679820000|2022-05-04 15:57:00|130.55|128.15|130.44|128.04|130.77|128.37|130.44|128.04|0
1651679830000|2022-05-04 15:57:10|130.23|127.83|130.01|127.61|130.34|127.94|130.01|127.61|0
1651679840000|2022-05-04 15:57:20|130.12|127.72|130.01|127.61|130.12|127.72|129.9|127.5|0
1651679850000|2022-05-04 15:57:30|129.9|127.5|130.01|127.61|130.01|127.61|129.9|127.5|0
1651679860000|2022-05-04 15:57:40|129.79|127.39|129.79|127.39|129.9|127.5|129.79|127.39|0
1651679870000|2022-05-04 15:57:50|129.68|127.28|129.68|127.28|129.68|127.28|129.57|127.17|0
1651679880000|2022-05-04 15:58:00|129.57|127.17|129.68|127.28|129.68|127.28|129.36|126.96|0
1651679890000|2022-05-04 15:58:10|129.84|127.44|129.25|126.85|129.9|127.5|129.25|126.85|0
1651679900000|2022-05-04 15:58:20|129.41|127.01|129.57|127.17|129.68|127.28|129.36|126.96|0
1651679910000|2022-05-04 15:58:30|129.68|127.28|129.46|127.06|129.79|127.39|129.46|127.06|0
1651679920000|2022-05-04 15:58:40|129.62|127.22|129.57|127.17|129.62|127.22|129.35|126.95|0
1651679930000|2022-05-04 15:58:50|129.68|127.28|129.68|127.28|129.79|127.39|129.68|127.28|0
1651679940000|2022-05-04 15:59:00|129.84|127.44|129.9|127.5|129.9|127.5|129.57|127.17|0
1651679950000|2022-05-04 15:59:10|130.01|127.61|129.9|127.5|130.01|127.61|129.79|127.39|0
1651679960000|2022-05-04 15:59:20|130.01|127.61|129.9|127.5|130.01|127.61|129.68|127.28|0
1651679970000|2022-05-04 15:59:30|129.79|127.39|129.9|127.5|129.9|127.5|129.79|127.39|0
1651679980000|2022-05-04 15:59:40|129.68|127.28|129.9|127.5|129.9|127.5|129.68|127.28|0
1651679990000|2022-05-04 15:59:50|129.68|127.28|130.01|127.61|130.01|127.61|129.68|127.28|0
1651680000000|2022-05-04 16:00:00|130.12|127.72|129.9|127.5|130.12|127.72|129.9|127.5|0
1651680010000|2022-05-04 16:00:10|130.12|127.72|129.9|127.5|130.12|127.72|129.9|127.5|0
1651680020000|2022-05-04 16:00:20|130.01|127.61|130.11|127.71|130.11|127.71|130.01|127.61|0
1651680030000|2022-05-04 16:00:30|130.44|128.04|130.33|127.93|130.44|128.04|130.33|127.93|0
1651680040000|2022-05-04 16:00:40|130.11|127.71|130.22|127.82|130.22|127.82|130.11|127.71|0
1651680050000|2022-05-04 16:00:50|130.11|127.71|130.22|127.82|130.22|127.82|130.11|127.71|0
1651680060000|2022-05-04 16:01:00|129.9|127.5|130.11|127.71|130.11|127.71|129.79|127.39|0
1651680070000|2022-05-04 16:01:10|129.9|127.5|129.9|127.5|129.9|127.5|129.79|127.39|0
1651680080000|2022-05-04 16:01:20|129.79|127.39|129.68|127.28|129.79|127.39|129.57|127.17|0
1651680090000|2022-05-04 16:01:30|129.46|127.06|129.24|126.84|129.46|127.06|129.24|126.84|0
1651680100000|2022-05-04 16:01:40|129.14|126.74|129.24|126.84|129.35|126.95|129.14|126.74|0
1651680110000|2022-05-04 16:01:50|129.4|127|129.68|127.28|129.68|127.28|129.4|127|0
1651680120000|2022-05-04 16:02:00|129.35|126.95|129.35|126.95|129.57|127.17|129.35|126.95|0
1651680130000|2022-05-04 16:02:10|129.57|127.17|129.46|127.06|129.68|127.28|129.46|127.06|0
1651680140000|2022-05-04 16:02:20|129.57|127.17|129.3|126.9|129.57|127.17|129.3|126.9|0
1651680150000|2022-05-04 16:02:30|129.24|126.84|129.3|126.9|129.3|126.9|129.03|126.63|0
1651680160000|2022-05-04 16:02:40|129.35|126.95|129.35|126.95|129.35|126.95|129.24|126.84|0
1651680170000|2022-05-04 16:02:50|129.24|126.84|129.24|126.84|129.24|126.84|129.03|126.63|0
1651680180000|2022-05-04 16:03:00|129.13|126.73|129.13|126.73|129.13|126.73|129.03|126.63|0
1651680190000|2022-05-04 16:03:10|129.03|126.63|128.92|126.52|129.03|126.63|128.86|126.46|0
1651680200000|2022-05-04 16:03:20|128.81|126.41|129.13|126.73|129.13|126.73|128.81|126.41|0
1651680210000|2022-05-04 16:03:30|129.35|126.95|129.57|127.17|129.57|127.17|129.35|126.95|0
1651680220000|2022-05-04 16:03:40|129.46|127.06|129.24|126.84|129.46|127.06|129.24|126.84|0
1651680230000|2022-05-04 16:03:50|129.46|127.06|129.79|127.39|129.79|127.39|129.46|127.06|0
1651680240000|2022-05-04 16:04:00|129.89|127.49|129.68|127.28|129.89|127.49|129.68|127.28|0
1651680250000|2022-05-04 16:04:10|129.57|127.17|129.35|126.95|129.57|127.17|129.35|126.95|0
1651680260000|2022-05-04 16:04:20|129.24|126.84|130.11|127.71|130.11|127.71|129.24|126.84|0
1651680270000|2022-05-04 16:04:30|130|127.6|129.68|127.28|130|127.6|129.68|127.28|0
1651680280000|2022-05-04 16:04:40|129.79|127.39|129.68|127.28|129.89|127.49|129.68|127.28|0
1651680290000|2022-05-04 16:04:50|129.79|127.39|129.68|127.28|129.84|127.44|129.68|127.28|0
1651680300000|2022-05-04 16:05:00|129.57|127.17|129.62|127.22|129.62|127.22|129.57|127.17|0
1651680310000|2022-05-04 16:05:10|129.68|127.28|129.68|127.28|129.79|127.39|129.68|127.28|0
1651680320000|2022-05-04 16:05:20|129.79|127.39|130.11|127.71|130.11|127.71|129.79|127.39|0
1651680330000|2022-05-04 16:05:30|130.22|127.82|130.22|127.82|130.22|127.82|130.11|127.71|0
1651680340000|2022-05-04 16:05:40|130.11|127.71|130.11|127.71|130.11|127.71|129.89|127.49|0
1651680350000|2022-05-04 16:05:50|130|127.6|130.22|127.82|130.22|127.82|130|127.6|0
1651680360000|2022-05-04 16:06:00|130|127.6|129.89|127.49|130.11|127.71|129.89|127.49|0
1651680370000|2022-05-04 16:06:10|130|127.6|130.22|127.82|130.22|127.82|130|127.6|0
1651680380000|2022-05-04 16:06:20|130|127.6|130.22|127.82|130.22|127.82|130|127.6|0
1651680390000|2022-05-04 16:06:30|130.16|127.76|130.11|127.71|130.16|127.76|130|127.6|0
1651680400000|2022-05-04 16:06:40|129.89|127.49|130.11|127.71|130.11|127.71|129.89|127.49|0
1651680410000|2022-05-04 16:06:50|130.22|127.82|130.44|128.04|130.55|128.15|130.22|127.82|0
1651680420000|2022-05-04 16:07:00|130.33|127.93|130|127.6|130.33|127.93|129.89|127.49|0
1651680430000|2022-05-04 16:07:10|129.78|127.38|129.89|127.49|129.89|127.49|129.78|127.38|0
1651680440000|2022-05-04 16:07:20|130|127.6|130.55|128.15|130.55|128.15|130|127.6|0
1651680450000|2022-05-04 16:07:30|130.65|128.25|130.65|128.25|130.65|128.25|130.44|128.04|0
1651680460000|2022-05-04 16:07:40|130.76|128.36|130.65|128.25|130.76|128.36|130.55|128.15|0
1651680470000|2022-05-04 16:07:50|130.55|128.15|130.76|128.36|130.76|128.36|130.55|128.15|0
1651680480000|2022-05-04 16:08:00|130.98|128.58|130.76|128.36|130.98|128.58|130.65|128.25|0
1651680490000|2022-05-04 16:08:10|130.92|128.52|130.76|128.36|130.92|128.52|130.54|128.14|0
1651680500000|2022-05-04 16:08:20|130.65|128.25|130.44|128.04|130.65|128.25|130.33|127.93|0
1651680510000|2022-05-04 16:08:30|130.54|128.14|130.87|128.47|130.87|128.47|130.54|128.14|0
1651680520000|2022-05-04 16:08:40|131.09|128.69|131.31|128.91|131.31|128.91|131.09|128.69|0
1651680530000|2022-05-04 16:08:50|131.53|129.13|131.31|128.91|131.53|129.13|131.31|128.91|0
1651680540000|2022-05-04 16:09:00|131.2|128.8|131.75|129.35|131.75|129.35|131.2|128.8|0
1651680550000|2022-05-04 16:09:10|131.53|129.13|131.75|129.35|131.75|129.35|131.53|129.13|0
1651680560000|2022-05-04 16:09:20|131.64|129.24|131.75|129.35|131.75|129.35|131.42|129.02|0
1651680570000|2022-05-04 16:09:30|131.64|129.24|131.86|129.46|131.86|129.46|131.64|129.24|0
1651680580000|2022-05-04 16:09:40|131.97|129.57|131.86|129.46|131.97|129.57|131.75|129.35|0
1651680590000|2022-05-04 16:09:50|131.64|129.24|131.64|129.24|131.64|129.24|131.53|129.13|0
1651680600000|2022-05-04 16:10:00|131.58|129.18|130.87|128.47|131.58|129.18|130.87|128.47|0
1651680610000|2022-05-04 16:10:10|130.98|128.58|130.43|128.03|130.98|128.58|130.43|128.03|0
1651680620000|2022-05-04 16:10:20|130.33|127.93|130.33|127.93|130.33|127.93|130.22|127.82|0
1651680630000|2022-05-04 16:10:30|130.22|127.82|130|127.6|130.22|127.82|129.89|127.49|0
1651680640000|2022-05-04 16:10:40|130.11|127.71|130.32|127.92|130.32|127.92|130.11|127.71|0
1651680650000|2022-05-04 16:10:50|130.43|128.03|130.43|128.03|130.43|128.03|130.22|127.82|0
1651680660000|2022-05-04 16:11:00|130.54|128.14|130.32|127.92|130.65|128.25|130.32|127.92|0
1651680670000|2022-05-04 16:11:10|130.11|127.71|130.27|127.87|130.27|127.87|130.11|127.71|0
1651680680000|2022-05-04 16:11:20|130.43|128.03|130.54|128.14|130.54|128.14|130.43|128.03|0
1651680690000|2022-05-04 16:11:30|130.32|127.92|130.22|127.82|130.43|128.03|130.22|127.82|0
1651680700000|2022-05-04 16:11:40|130.11|127.71|130|127.6|130.11|127.71|130|127.6|0
1651680710000|2022-05-04 16:11:50|130.22|127.82|130.54|128.14|130.54|128.14|130.22|127.82|0
1651680720000|2022-05-04 16:12:00|130.65|128.25|130.65|128.25|130.65|128.25|130.43|128.03|0
1651680730000|2022-05-04 16:12:10|130.43|128.03|130.32|127.92|130.43|128.03|130.32|127.92|0
1651680740000|2022-05-04 16:12:20|130.54|128.14|130.32|127.92|130.54|128.14|130.32|127.92|0
1651680750000|2022-05-04 16:12:30|130.48|128.08|130.21|127.81|130.48|128.08|130.21|127.81|0
1651680760000|2022-05-04 16:12:40|130.43|128.03|130.65|128.25|130.65|128.25|130.43|128.03|0
1651680770000|2022-05-04 16:12:50|130.43|128.03|130.54|128.14|130.54|128.14|130.21|127.81|0
1651680780000|2022-05-04 16:13:00|130.43|128.03|130.76|128.36|130.76|128.36|130.43|128.03|0
1651680790000|2022-05-04 16:13:10|130.87|128.47|130.87|128.47|130.98|128.58|130.87|128.47|0
1651680800000|2022-05-04 16:13:20|130.81|128.41|131.09|128.69|131.09|128.69|130.76|128.36|0
1651680810000|2022-05-04 16:13:30|131.31|128.91|131.2|128.8|131.41|129.01|131.2|128.8|0
1651680820000|2022-05-04 16:13:40|130.98|128.58|131.2|128.8|131.2|128.8|130.87|128.47|0
1651680830000|2022-05-04 16:13:50|131.41|129.01|131.52|129.12|131.52|129.12|131.41|129.01|0
1651680840000|2022-05-04 16:14:00|131.41|129.01|130.98|128.58|131.41|129.01|130.98|128.58|0
1651680850000|2022-05-04 16:14:10|130.87|128.47|130.65|128.25|130.98|128.58|130.65|128.25|0
1651680860000|2022-05-04 16:14:20|130.54|128.14|130.65|128.25|130.87|128.47|130.54|128.14|0
1651680870000|2022-05-04 16:14:30|130.59|128.19|130.76|128.36|130.76|128.36|130.54|128.14|0
1651680880000|2022-05-04 16:14:40|130.65|128.25|130.81|128.41|130.81|128.41|130.65|128.25|0
1651680890000|2022-05-04 16:14:50|130.76|128.36|131.09|128.69|131.09|128.69|130.76|128.36|0
1651680900000|2022-05-04 16:15:00|131.25|128.85|131.85|129.45|131.85|129.45|131.25|128.85|0
1651680910000|2022-05-04 16:15:10|131.74|129.34|131.74|129.34|131.96|129.56|131.52|129.12|0
1651680920000|2022-05-04 16:15:20|131.85|129.45|131.96|129.56|132.07|129.67|131.85|129.45|0
1651680930000|2022-05-04 16:15:30|132.62|130.22|131.96|129.56|132.62|130.22|131.96|129.56|0
1651680940000|2022-05-04 16:15:40|131.41|129.01|131.25|128.85|131.52|129.12|131.25|128.85|0
1651680950000|2022-05-04 16:15:50|131.19|128.79|131.19|128.79|131.19|128.79|130.87|128.47|0
1651680960000|2022-05-04 16:16:00|131.3|128.9|131.41|129.01|131.41|129.01|131.3|128.9|0
1651680970000|2022-05-04 16:16:10|131.08|128.68|130.76|128.36|131.08|128.68|130.76|128.36|0
1651680980000|2022-05-04 16:16:20|130.97|128.57|130.97|128.57|130.97|128.57|130.97|128.57|0
1651680990000|2022-05-04 16:16:30|130.87|128.47|130.97|128.57|131.08|128.68|130.76|128.36|0
1651681000000|2022-05-04 16:16:40|131.08|128.68|130.87|128.47|131.08|128.68|130.87|128.47|0
1651681010000|2022-05-04 16:16:50|130.76|128.36|130.54|128.14|130.76|128.36|130.54|128.14|0
1651681020000|2022-05-04 16:17:00|130.65|128.25|130.76|128.36|130.76|128.36|130.65|128.25|0
1651681030000|2022-05-04 16:17:10|130.86|128.46|130.54|128.14|130.86|128.46|130.54|128.14|0
1651681040000|2022-05-04 16:17:20|130.43|128.03|130.32|127.92|130.43|128.03|130.21|127.81|0
1651681050000|2022-05-04 16:17:30|130.21|127.81|130.21|127.81|130.32|127.92|130.21|127.81|0
1651681060000|2022-05-04 16:17:40|130.1|127.7|130.32|127.92|130.32|127.92|130.1|127.7|0
1651681070000|2022-05-04 16:17:50|130.65|128.25|130.86|128.46|130.86|128.46|130.65|128.25|0
1651681080000|2022-05-04 16:18:00|130.97|128.57|130.65|128.25|130.97|128.57|130.65|128.25|0
1651681090000|2022-05-04 16:18:10|130.86|128.46|130.86|128.46|131.08|128.68|130.86|128.46|0
1651681100000|2022-05-04 16:18:20|130.97|128.57|131.3|128.9|131.3|128.9|130.97|128.57|0
1651681110000|2022-05-04 16:18:30|131.41|129.01|131.3|128.9|131.52|129.12|131.3|128.9|0
1651681120000|2022-05-04 16:18:40|131.41|129.01|130.97|128.57|131.41|129.01|130.97|128.57|0
1651681130000|2022-05-04 16:18:50|131.3|128.9|131.52|129.12|131.52|129.12|131.3|128.9|0
1651681140000|2022-05-04 16:19:00|131.41|129.01|132.29|129.89|132.29|129.89|131.41|129.01|0
1651681150000|2022-05-04 16:19:10|132.4|130|132.51|130.11|132.51|130.11|132.4|130|0
1651681160000|2022-05-04 16:19:20|132.62|130.22|133.39|130.99|133.39|130.99|132.51|130.11|0
1651681170000|2022-05-04 16:19:30|133.72|131.32|133.83|131.43|133.94|131.54|133.72|131.32|0
1651681180000|2022-05-04 16:19:40|133.61|131.21|133.5|131.1|133.61|131.21|133.39|130.99|0
1651681190000|2022-05-04 16:19:50|133.61|131.21|133.5|131.1|133.72|131.32|133.5|131.1|0
1651681200000|2022-05-04 16:20:00|133.83|131.43|134.33|131.93|134.33|131.93|133.83|131.43|0
1651681210000|2022-05-04 16:20:10|134.61|132.21|134.5|132.1|134.61|132.21|134.44|132.04|0
1651681220000|2022-05-04 16:20:20|134.16|131.76|134.39|131.99|134.39|131.99|134.16|131.76|0
1651681230000|2022-05-04 16:20:30|134.27|131.87|134.39|131.99|134.5|132.1|134.27|131.87|0
1651681240000|2022-05-04 16:20:40|134.61|132.21|134.72|132.32|134.83|132.43|134.61|132.21|0
1651681250000|2022-05-04 16:20:50|134.77|132.37|135.05|132.65|135.05|132.65|134.77|132.37|0
1651681260000|2022-05-04 16:21:00|134.94|132.54|135.28|132.88|135.39|132.99|134.94|132.54|0
1651681270000|2022-05-04 16:21:10|135.16|132.76|135.16|132.76|135.39|132.99|135.16|132.76|0
1651681280000|2022-05-04 16:21:20|135.05|132.65|135.05|132.65|135.16|132.76|135.05|132.65|0
1651681290000|2022-05-04 16:21:30|134.94|132.54|134.83|132.43|135.05|132.65|134.83|132.43|0
1651681300000|2022-05-04 16:21:40|135.05|132.65|135.05|132.65|135.16|132.76|135.05|132.65|0
1651681310000|2022-05-04 16:21:50|135.16|132.76|135.5|133.1|135.5|133.1|135.16|132.76|0
1651681320000|2022-05-04 16:22:00|135.55|133.15|136.06|133.66|136.06|133.66|135.55|133.15|0
1651681330000|2022-05-04 16:22:10|136.17|133.77|136.62|134.22|136.62|134.22|136.17|133.77|0
1651681340000|2022-05-04 16:22:20|136.73|134.33|136.73|134.33|136.84|134.44|136.73|134.33|0
1651681350000|2022-05-04 16:22:30|136.62|134.22|136.73|134.33|136.73|134.33|136.62|134.22|0
1651681360000|2022-05-04 16:22:40|136.84|134.44|136.73|134.33|136.84|134.44|136.73|134.33|0
1651681370000|2022-05-04 16:22:50|137.4|135|137.18|134.78|137.4|135|137.18|134.78|0
1651681380000|2022-05-04 16:23:00|137.29|134.89|137.85|135.45|137.85|135.45|137.29|134.89|0
1651681390000|2022-05-04 16:23:10|137.74|135.34|137.4|135|137.85|135.45|137.4|135|0
1651681400000|2022-05-04 16:23:20|137.18|134.78|136.73|134.33|137.18|134.78|136.73|134.33|0
1651681410000|2022-05-04 16:23:30|136.84|134.44|137.07|134.67|137.07|134.67|136.84|134.44|0
1651681420000|2022-05-04 16:23:40|136.95|134.55|136.84|134.44|136.95|134.55|136.73|134.33|0
1651681430000|2022-05-04 16:23:50|136.73|134.33|136.95|134.55|136.95|134.55|136.73|134.33|0
1651681440000|2022-05-04 16:24:00|137.06|134.66|136.89|134.49|137.06|134.66|136.89|134.49|0
1651681450000|2022-05-04 16:24:10|137.06|134.66|136.84|134.44|137.06|134.66|136.84|134.44|0
1651681460000|2022-05-04 16:24:20|136.95|134.55|136.95|134.55|136.95|134.55|136.84|134.44|0
1651681470000|2022-05-04 16:24:30|136.84|134.44|136.73|134.33|136.89|134.49|136.73|134.33|0
1651681480000|2022-05-04 16:24:40|136.5|134.1|136.61|134.21|136.73|134.33|136.5|134.1|0
1651681490000|2022-05-04 16:24:50|136.56|134.16|136.61|134.21|136.61|134.21|136.5|134.1|0
1651681500000|2022-05-04 16:25:00|136.73|134.33|137.18|134.78|137.18|134.78|136.73|134.33|0
1651681510000|2022-05-04 16:25:10|137.01|134.61|137.06|134.66|137.29|134.89|137.01|134.61|0
1651681520000|2022-05-04 16:25:20|136.95|134.55|137.18|134.78|137.18|134.78|136.95|134.55|0
1651681530000|2022-05-04 16:25:30|136.95|134.55|136.61|134.21|136.95|134.55|136.61|134.21|0
1651681540000|2022-05-04 16:25:40|136.73|134.33|138.15|135.75|138.15|135.75|136.73|134.33|0
1651681550000|2022-05-04 16:25:50|138.26|135.86|136.91|134.51|138.26|135.86|136.8|134.4|0
1651681560000|2022-05-04 16:26:00|136.8|134.4|137.25|134.85|137.25|134.85|136.8|134.4|0
1651681570000|2022-05-04 16:26:10|137.13|134.73|137.25|134.85|137.25|134.85|137.02|134.62|0
1651681580000|2022-05-04 16:26:20|137.3|134.9|137.81|135.41|137.81|135.41|137.3|134.9|0
1651681590000|2022-05-04 16:26:30|138.03|135.63|137.7|135.3|138.03|135.63|137.7|135.3|0
1651681600000|2022-05-04 16:26:40|137.92|135.52|137.81|135.41|138.03|135.63|137.81|135.41|0
1651681610000|2022-05-04 16:26:50|137.92|135.52|138.03|135.63|138.03|135.63|137.92|135.52|0
1651681620000|2022-05-04 16:27:00|137.92|135.52|137.92|135.52|138.26|135.86|137.92|135.52|0
1651681630000|2022-05-04 16:27:10|138.15|135.75|138.6|136.2|138.6|136.2|138.15|135.75|0
1651681640000|2022-05-04 16:27:20|138.37|135.97|137.92|135.52|138.37|135.97|137.92|135.52|0
1651681650000|2022-05-04 16:27:30|137.81|135.41|137.7|135.3|137.81|135.41|137.7|135.3|0
1651681660000|2022-05-04 16:27:40|137.81|135.41|138.15|135.75|138.15|135.75|137.81|135.41|0
1651681670000|2022-05-04 16:27:50|138.37|135.97|138.26|135.86|138.37|135.97|138.26|135.86|0
1651681680000|2022-05-04 16:28:00|138.15|135.75|138.49|136.09|138.54|136.14|138.15|135.75|0
1651681690000|2022-05-04 16:28:10|138.82|136.42|139.05|136.65|139.05|136.65|138.82|136.42|0
1651681700000|2022-05-04 16:28:20|139.16|136.76|138.94|136.54|139.16|136.76|138.94|136.54|0
1651681710000|2022-05-04 16:28:30|138.82|136.42|138.71|136.31|138.82|136.42|138.6|136.2|0
1651681720000|2022-05-04 16:28:40|138.82|136.42|138.82|136.42|138.82|136.42|138.71|136.31|0
1651681730000|2022-05-04 16:28:50|138.94|136.54|138.6|136.2|138.94|136.54|138.6|136.2|0
1651681740000|2022-05-04 16:29:00|138.71|136.31|138.48|136.08|138.71|136.31|138.48|136.08|0
1651681750000|2022-05-04 16:29:10|138.37|135.97|138.37|135.97|138.48|136.08|138.37|135.97|0
1651681760000|2022-05-04 16:29:20|138.48|136.08|138.82|136.42|138.82|136.42|138.48|136.08|0
1651681770000|2022-05-04 16:29:30|138.48|136.08|138.48|136.08|138.48|136.08|138.15|135.75|0
1651681780000|2022-05-04 16:29:40|138.71|136.31|138.82|136.42|138.82|136.42|138.71|136.31|0
1651681790000|2022-05-04 16:29:50|138.71|136.31|138.82|136.42|138.82|136.42|138.6|136.2|0
1651681800000|2022-05-04 16:30:00|138.76|136.36|138.82|136.42|139.16|136.76|138.76|136.36|0
1651681810000|2022-05-04 16:30:10|138.94|136.54|138.94|136.54|139.05|136.65|138.82|136.42|0
1651681820000|2022-05-04 16:30:20|138.82|136.42|139.05|136.65|139.05|136.65|138.82|136.42|0
1651681830000|2022-05-04 16:30:30|138.94|136.54|138.94|136.54|139.1|136.7|138.94|136.54|0
1651681840000|2022-05-04 16:30:40|139.05|136.65|139.05|136.65|139.16|136.76|139.05|136.65|0
1651681850000|2022-05-04 16:30:50|138.94|136.54|138.82|136.42|139.05|136.65|138.71|136.31|0
1651681860000|2022-05-04 16:31:00|138.94|136.54|138.82|136.42|139.05|136.65|138.82|136.42|0
1651681870000|2022-05-04 16:31:10|138.94|136.54|138.48|136.08|138.94|136.54|138.48|136.08|0
1651681880000|2022-05-04 16:31:20|138.37|135.97|138.42|136.02|138.6|136.2|138.37|135.97|0
1651681890000|2022-05-04 16:31:30|138.71|136.31|138.26|135.86|138.71|136.31|138.26|135.86|0
1651681900000|2022-05-04 16:31:40|138.37|135.97|138.48|136.08|138.48|136.08|138.14|135.74|0
1651681910000|2022-05-04 16:31:50|138.37|135.97|138.37|135.97|138.37|135.97|138.37|135.97|0
1651681920000|2022-05-04 16:32:00|138.26|135.86|138.14|135.74|138.26|135.86|138.14|135.74|0
1651681930000|2022-05-04 16:32:10|138.26|135.86|138.48|136.08|138.48|136.08|138.26|135.86|0
1651681940000|2022-05-04 16:32:20|138.59|136.19|138.37|135.97|138.59|136.19|138.37|135.97|0
1651681950000|2022-05-04 16:32:30|138.65|136.25|138.82|136.42|138.82|136.42|138.59|136.19|0
1651681960000|2022-05-04 16:32:40|138.93|136.53|138.82|136.42|138.93|136.53|138.82|136.42|0
1651681970000|2022-05-04 16:32:50|138.76|136.36|138.71|136.31|138.93|136.53|138.71|136.31|0
1651681980000|2022-05-04 16:33:00|139.05|136.65|139.05|136.65|139.05|136.65|138.82|136.42|0
1651681990000|2022-05-04 16:33:10|138.93|136.53|139.16|136.76|139.16|136.76|138.93|136.53|0
1651682000000|2022-05-04 16:33:20|139.27|136.87|139.27|136.87|139.27|136.87|139.1|136.7|0
1651682010000|2022-05-04 16:33:30|139.5|137.1|139.05|136.65|139.5|137.1|139.05|136.65|0
1651682020000|2022-05-04 16:33:40|138.93|136.53|138.82|136.42|138.93|136.53|138.82|136.42|0
1651682030000|2022-05-04 16:33:50|138.93|136.53|138.82|136.42|138.99|136.59|138.82|136.42|0
1651682040000|2022-05-04 16:34:00|138.71|136.31|138.48|136.08|138.71|136.31|138.48|136.08|0
1651682050000|2022-05-04 16:34:10|138.71|136.31|138.59|136.19|138.71|136.31|138.59|136.19|0
1651682060000|2022-05-04 16:34:20|138.71|136.31|138.93|136.53|139.05|136.65|138.71|136.31|0
1651682070000|2022-05-04 16:34:30|138.71|136.31|138.82|136.42|138.82|136.42|138.71|136.31|0
1651682080000|2022-05-04 16:34:40|138.93|136.53|138.93|136.53|138.93|136.53|138.93|136.53|0
1651682090000|2022-05-04 16:34:50|139.05|136.65|138.82|136.42|139.05|136.65|138.82|136.42|0
1651682100000|2022-05-04 16:35:00|138.71|136.31|138.93|136.53|139.05|136.65|138.71|136.31|0
1651682110000|2022-05-04 16:35:10|139.05|136.65|138.71|136.31|139.05|136.65|138.71|136.31|0
1651682120000|2022-05-04 16:35:20|138.82|136.42|138.82|136.42|138.82|136.42|138.71|136.31|0
1651682130000|2022-05-04 16:35:30|138.76|136.36|139.05|136.65|139.05|136.65|138.76|136.36|0
1651682140000|2022-05-04 16:35:40|138.93|136.53|139.16|136.76|139.16|136.76|138.93|136.53|0
1651682150000|2022-05-04 16:35:50|139.27|136.87|139.5|137.1|139.5|137.1|139.27|136.87|0
1651682160000|2022-05-04 16:36:00|139.21|136.81|139.27|136.87|139.27|136.87|139.21|136.81|0
1651682170000|2022-05-04 16:36:10|139.16|136.76|138.93|136.53|139.27|136.87|138.93|136.53|0
1651682180000|2022-05-04 16:36:20|138.82|136.42|138.87|136.47|138.93|136.53|138.82|136.42|0
1651682190000|2022-05-04 16:36:30|139.16|136.76|139.16|136.76|139.21|136.81|139.16|136.76|0
1651682200000|2022-05-04 16:36:40|139.1|136.7|139.04|136.64|139.16|136.76|139.04|136.64|0
1651682210000|2022-05-04 16:36:50|139.16|136.76|139.16|136.76|139.27|136.87|139.16|136.76|0
1651682220000|2022-05-04 16:37:00|139.04|136.64|139.38|136.98|139.5|137.1|139.04|136.64|0
1651682230000|2022-05-04 16:37:10|139.27|136.87|139.84|137.44|139.84|137.44|139.27|136.87|0
1651682240000|2022-05-04 16:37:20|140.18|137.78|139.5|137.1|140.18|137.78|139.5|137.1|0
1651682250000|2022-05-04 16:37:30|139.27|136.87|139.84|137.44|139.84|137.44|139.27|136.87|0
1651682260000|2022-05-04 16:37:40|139.73|137.33|139.5|137.1|139.73|137.33|139.38|136.98|0
1651682270000|2022-05-04 16:37:50|139.38|136.98|139.04|136.64|139.38|136.98|139.04|136.64|0
1651682280000|2022-05-04 16:38:00|139.27|136.87|138.93|136.53|139.27|136.87|138.93|136.53|0
1651682290000|2022-05-04 16:38:10|139.04|136.64|138.98|136.58|139.16|136.76|138.98|136.58|0
1651682300000|2022-05-04 16:38:20|139.04|136.64|138.93|136.53|139.04|136.64|138.93|136.53|0
1651682310000|2022-05-04 16:38:30|139.16|136.76|139.5|137.1|139.61|137.21|139.16|136.76|0
1651682320000|2022-05-04 16:38:40|139.61|137.21|139.84|137.44|139.84|137.44|139.61|137.21|0
1651682330000|2022-05-04 16:38:50|139.78|137.38|139.95|137.55|139.95|137.55|139.78|137.38|0
1651682340000|2022-05-04 16:39:00|140.07|137.67|140.86|138.46|140.86|138.46|140.07|137.67|0
1651682350000|2022-05-04 16:39:10|140.75|138.35|141.21|138.81|141.21|138.81|140.75|138.35|0
1651682360000|2022-05-04 16:39:20|140.98|138.58|140.75|138.35|140.98|138.58|140.75|138.35|0
1651682370000|2022-05-04 16:39:30|140.86|138.46|141.09|138.69|141.09|138.69|140.75|138.35|0
1651682380000|2022-05-04 16:39:40|141.21|138.81|141.44|139.04|141.44|139.04|141.21|138.81|0
1651682390000|2022-05-04 16:39:50|141.32|138.92|141.49|139.09|141.49|139.09|141.32|138.92|0
1651682400000|2022-05-04 16:40:00|141.32|138.92|141.67|139.27|141.67|139.27|141.32|138.92|0
1651682410000|2022-05-04 16:40:10|141.44|139.04|140.98|138.58|141.44|139.04|140.98|138.58|0
1651682420000|2022-05-04 16:40:20|141.09|138.69|140.98|138.58|141.21|138.81|140.98|138.58|0
1651682430000|2022-05-04 16:40:30|140.86|138.46|140.75|138.35|140.86|138.46|140.75|138.35|0
1651682440000|2022-05-04 16:40:40|140.98|138.58|140.86|138.46|140.98|138.58|140.63|138.23|0
1651682450000|2022-05-04 16:40:50|140.98|138.58|141.32|138.92|141.32|138.92|140.98|138.58|0
1651682460000|2022-05-04 16:41:00|141.43|139.03|140.98|138.58|141.43|139.03|140.98|138.58|0
1651682470000|2022-05-04 16:41:10|141.09|138.69|140.8|138.4|141.09|138.69|140.8|138.4|0
1651682480000|2022-05-04 16:41:20|140.63|138.23|140.63|138.23|140.75|138.35|140.63|138.23|0
1651682490000|2022-05-04 16:41:30|140.98|138.58|140.86|138.46|140.98|138.58|140.75|138.35|0
1651682500000|2022-05-04 16:41:40|140.63|138.23|140.86|138.46|140.86|138.46|140.63|138.23|0
1651682510000|2022-05-04 16:41:50|140.75|138.35|140.63|138.23|140.75|138.35|140.63|138.23|0
1651682520000|2022-05-04 16:42:00|140.52|138.12|140.18|137.78|140.52|138.12|140.18|137.78|0
1651682530000|2022-05-04 16:42:10|139.95|137.55|139.84|137.44|140.06|137.66|139.84|137.44|0
1651682540000|2022-05-04 16:42:20|139.72|137.32|139.83|137.43|139.83|137.43|139.72|137.32|0
1651682550000|2022-05-04 16:42:30|139.72|137.32|139.38|136.98|139.72|137.32|139.38|136.98|0
1651682560000|2022-05-04 16:42:40|139.49|137.09|139.95|137.55|139.95|137.55|139.49|137.09|0
1651682570000|2022-05-04 16:42:50|140.06|137.66|139.72|137.32|140.06|137.66|139.72|137.32|0
1651682580000|2022-05-04 16:43:00|139.83|137.43|139.78|137.38|139.95|137.55|139.78|137.38|0
1651682590000|2022-05-04 16:43:10|139.72|137.32|139.83|137.43|139.95|137.55|139.72|137.32|0
1651682600000|2022-05-04 16:43:20|139.72|137.32|140|137.6|140|137.6|139.72|137.32|0
1651682610000|2022-05-04 16:43:30|140.06|137.66|140|137.6|140.12|137.72|139.83|137.43|0
1651682620000|2022-05-04 16:43:40|139.61|137.21|139.61|137.21|139.83|137.43|139.61|137.21|0
1651682630000|2022-05-04 16:43:50|139.83|137.43|139.66|137.26|139.83|137.43|139.66|137.26|0
1651682640000|2022-05-04 16:44:00|139.83|137.43|139.95|137.55|139.95|137.55|139.72|137.32|0
1651682650000|2022-05-04 16:44:10|139.83|137.43|139.95|137.55|139.95|137.55|139.72|137.32|0
1651682660000|2022-05-04 16:44:20|140.06|137.66|139.95|137.55|140.06|137.66|139.72|137.32|0
1651682670000|2022-05-04 16:44:30|140.06|137.66|140.06|137.66|140.06|137.66|140.06|137.66|0
1651682680000|2022-05-04 16:44:40|140.29|137.89|139.95|137.55|140.29|137.89|139.95|137.55|0
1651682690000|2022-05-04 16:44:50|139.83|137.43|140.29|137.89|140.29|137.89|139.83|137.43|0
1651682700000|2022-05-04 16:45:00|140.52|138.12|140.29|137.89|140.52|138.12|140.29|137.89|0
1651682710000|2022-05-04 16:45:10|140.23|137.83|139.49|137.09|140.23|137.83|139.49|137.09|0
1651682720000|2022-05-04 16:45:20|139.38|136.98|139.26|136.86|139.38|136.98|139.26|136.86|0
1651682730000|2022-05-04 16:45:30|139.04|136.64|139.15|136.75|139.15|136.75|138.92|136.52|0
1651682740000|2022-05-04 16:45:40|139.38|136.98|139.15|136.75|139.49|137.09|139.15|136.75|0
1651682750000|2022-05-04 16:45:50|139.04|136.64|138.92|136.52|139.04|136.64|138.92|136.52|0
1651682760000|2022-05-04 16:46:00|138.81|136.41|138.98|136.58|139.04|136.64|138.81|136.41|0
1651682770000|2022-05-04 16:46:10|138.92|136.52|138.81|136.41|138.92|136.52|138.7|136.3|0
1651682780000|2022-05-04 16:46:20|138.7|136.3|138.36|135.96|138.7|136.3|138.36|135.96|0
1651682790000|2022-05-04 16:46:30|138.24|135.84|138.47|136.07|138.47|136.07|138.24|135.84|0
1651682800000|2022-05-04 16:46:40|138.36|135.96|138.24|135.84|138.47|136.07|138.24|135.84|0
1651682810000|2022-05-04 16:46:50|138.36|135.96|138.13|135.73|138.47|136.07|138.13|135.73|0
1651682820000|2022-05-04 16:47:00|138.24|135.84|138.24|135.84|138.58|136.18|138.24|135.84|0
1651682830000|2022-05-04 16:47:10|138.36|135.96|138.36|135.96|138.47|136.07|138.36|135.96|0
1651682840000|2022-05-04 16:47:20|138.47|136.07|138.36|135.96|138.47|136.07|138.24|135.84|0
1651682850000|2022-05-04 16:47:30|138.47|136.07|138.7|136.3|138.7|136.3|138.47|136.07|0
1651682860000|2022-05-04 16:47:40|138.81|136.41|138.47|136.07|138.81|136.41|138.47|136.07|0
1651682870000|2022-05-04 16:47:50|138.36|135.96|138.47|136.07|138.7|136.3|138.36|135.96|0
1651682880000|2022-05-04 16:48:00|138.36|135.96|138.24|135.84|138.47|136.07|138.24|135.84|0
1651682890000|2022-05-04 16:48:10|138.36|135.96|138.58|136.18|138.58|136.18|138.36|135.96|0
1651682900000|2022-05-04 16:48:20|138.52|136.12|138.81|136.41|138.81|136.41|138.52|136.12|0
1651682910000|2022-05-04 16:48:30|138.92|136.52|139.03|136.63|139.26|136.86|138.92|136.52|0
1651682920000|2022-05-04 16:48:40|139.15|136.75|139.6|137.2|139.6|137.2|139.15|136.75|0
1651682930000|2022-05-04 16:48:50|139.49|137.09|139.37|136.97|139.6|137.2|139.37|136.97|0
1651682940000|2022-05-04 16:49:00|139.6|137.2|139.77|137.37|139.77|137.37|139.6|137.2|0
1651682950000|2022-05-04 16:49:10|139.83|137.43|139.37|136.97|139.83|137.43|139.37|136.97|0
1651682960000|2022-05-04 16:49:20|139.6|137.2|139.37|136.97|139.6|137.2|139.37|136.97|0
1651682970000|2022-05-04 16:49:30|139.49|137.09|139.49|137.09|139.49|137.09|139.49|137.09|0
1651682980000|2022-05-04 16:49:40|139.26|136.86|139.43|137.03|139.43|137.03|139.03|136.63|0
1651682990000|2022-05-04 16:49:50|139.49|137.09|139.37|136.97|139.49|137.09|139.26|136.86|0
1651683000000|2022-05-04 16:50:00|139.26|136.86|138.81|136.41|139.26|136.86|138.81|136.41|0
1651683010000|2022-05-04 16:50:10|138.75|136.35|138.92|136.52|138.92|136.52|138.69|136.29|0
1651683020000|2022-05-04 16:50:20|139.03|136.63|139.03|136.63|139.26|136.86|139.03|136.63|0
1651683030000|2022-05-04 16:50:30|139.15|136.75|138.92|136.52|139.15|136.75|138.92|136.52|0
1651683040000|2022-05-04 16:50:40|139.03|136.63|138.92|136.52|139.15|136.75|138.92|136.52|0
1651683050000|2022-05-04 16:50:50|138.86|136.46|138.58|136.18|138.86|136.46|138.58|136.18|0
1651683060000|2022-05-04 16:51:00|138.69|136.29|138.24|135.84|138.69|136.29|138.24|135.84|0
1651683070000|2022-05-04 16:51:10|138.13|135.73|138.69|136.29|138.69|136.29|138.13|135.73|0
1651683080000|2022-05-04 16:51:20|138.81|136.41|139.37|136.97|139.37|136.97|138.81|136.41|0
1651683090000|2022-05-04 16:51:30|139.2|136.8|139.54|137.14|139.54|137.14|139.2|136.8|0
1651683100000|2022-05-04 16:51:40|139.37|136.97|139.71|137.31|139.71|137.31|139.37|136.97|0
1651683110000|2022-05-04 16:51:50|139.6|137.2|139.94|137.54|139.94|137.54|139.6|137.2|0
1651683120000|2022-05-04 16:52:00|139.88|137.48|139.94|137.54|139.94|137.54|139.88|137.48|0
1651683130000|2022-05-04 16:52:10|139.83|137.43|139.94|137.54|140.05|137.65|139.77|137.37|0
1651683140000|2022-05-04 16:52:20|140.05|137.65|140.4|138|140.4|138|140.05|137.65|0
1651683150000|2022-05-04 16:52:30|140.57|138.17|140.4|138|140.57|138.17|140.4|138|0
1651683160000|2022-05-04 16:52:40|140.28|137.88|140.51|138.11|140.51|138.11|140.28|137.88|0
1651683170000|2022-05-04 16:52:50|140.74|138.34|141.2|138.8|141.2|138.8|140.74|138.34|0
1651683180000|2022-05-04 16:53:00|141.08|138.68|140.51|138.11|141.08|138.68|140.4|138|0
1651683190000|2022-05-04 16:53:10|140.85|138.45|140.51|138.11|140.85|138.45|140.51|138.11|0
1651683200000|2022-05-04 16:53:20|140.45|138.05|140.4|138|140.56|138.16|140.4|138|0
1651683210000|2022-05-04 16:53:30|140.51|138.11|140.4|138|140.62|138.22|140.4|138|0
1651683220000|2022-05-04 16:53:40|140.56|138.16|140.74|138.34|140.85|138.45|140.56|138.16|0
1651683230000|2022-05-04 16:53:50|140.85|138.45|140.62|138.22|140.85|138.45|140.62|138.22|0
1651683240000|2022-05-04 16:54:00|140.68|138.28|140.85|138.45|140.85|138.45|140.68|138.28|0
1651683250000|2022-05-04 16:54:10|140.74|138.34|141.31|138.91|141.31|138.91|140.74|138.34|0
1651683260000|2022-05-04 16:54:20|141.42|139.02|141.77|139.37|141.77|139.37|141.42|139.02|0
1651683270000|2022-05-04 16:54:30|141.65|139.25|141.54|139.14|141.77|139.37|141.54|139.14|0
1651683280000|2022-05-04 16:54:40|141.42|139.02|141.65|139.25|141.65|139.25|141.42|139.02|0
1651683290000|2022-05-04 16:54:50|141.54|139.14|141.77|139.37|141.77|139.37|141.54|139.14|0
1651683300000|2022-05-04 16:55:00|142|139.6|142|139.6|142.11|139.71|142|139.6|0
1651683310000|2022-05-04 16:55:10|141.88|139.48|141.77|139.37|141.88|139.48|141.77|139.37|0
1651683320000|2022-05-04 16:55:20|142|139.6|142.92|140.52|142.92|140.52|142|139.6|0
1651683330000|2022-05-04 16:55:30|142.69|140.29|141.88|139.48|142.69|140.29|141.88|139.48|0
1651683340000|2022-05-04 16:55:40|141.42|139.02|141.08|138.68|141.42|139.02|140.85|138.45|0
1651683350000|2022-05-04 16:55:50|141.19|138.79|141.08|138.68|141.19|138.79|140.85|138.45|0
1651683360000|2022-05-04 16:56:00|140.85|138.45|140.62|138.22|140.91|138.51|140.62|138.22|0
1651683370000|2022-05-04 16:56:10|140.51|138.11|140.51|138.11|140.51|138.11|140.17|137.77|0
1651683380000|2022-05-04 16:56:20|140.62|138.22|140.74|138.34|140.74|138.34|140.62|138.22|0
1651683390000|2022-05-04 16:56:30|141.08|138.68|141.31|138.91|141.31|138.91|141.08|138.68|0
1651683400000|2022-05-04 16:56:40|141.77|139.37|141.88|139.48|142.17|139.77|141.77|139.37|0
1651683410000|2022-05-04 16:56:50|142|139.6|142.34|139.94|142.34|139.94|142|139.6|0
1651683420000|2022-05-04 16:57:00|142.57|140.17|142.8|140.4|142.8|140.4|142.57|140.17|0
1651683430000|2022-05-04 16:57:10|142.57|140.17|142.8|140.4|143.09|140.69|142.57|140.17|0
1651683440000|2022-05-04 16:57:20|142.92|140.52|142.57|140.17|142.92|140.52|142.46|140.06|0
1651683450000|2022-05-04 16:57:30|142.34|139.94|142.23|139.83|142.34|139.94|142.23|139.83|0
1651683460000|2022-05-04 16:57:40|142.46|140.06|142.69|140.29|142.69|140.29|142.46|140.06|0
1651683470000|2022-05-04 16:57:50|142.57|140.17|142.63|140.23|142.63|140.23|142.46|140.06|0
1651683480000|2022-05-04 16:58:00|142.57|140.17|142.34|139.94|142.57|140.17|142.34|139.94|0
1651683490000|2022-05-04 16:58:10|142.11|139.71|142.34|139.94|142.34|139.94|141.99|139.59|0
1651683500000|2022-05-04 16:58:20|142.11|139.71|142.34|139.94|142.34|139.94|142.11|139.71|0
1651683510000|2022-05-04 16:58:30|142.45|140.05|142.8|140.4|142.8|140.4|142.45|140.05|0
1651683520000|2022-05-04 16:58:40|142.68|140.28|142.68|140.28|142.68|140.28|142.68|140.28|0
1651683530000|2022-05-04 16:58:50|142.8|140.4|143.03|140.63|143.03|140.63|142.8|140.4|0
1651683540000|2022-05-04 16:59:00|142.8|140.4|143.15|140.75|143.26|140.86|142.8|140.4|0
1651683550000|2022-05-04 16:59:10|142.91|140.51|142.85|140.45|142.91|140.51|142.8|140.4|0
1651683560000|2022-05-04 16:59:20|142.97|140.57|143.03|140.63|143.15|140.75|142.97|140.57|0
1651683570000|2022-05-04 16:59:30|143.38|140.98|143.15|140.75|143.38|140.98|143.03|140.63|0
1651683580000|2022-05-04 16:59:40|143.2|140.8|143.09|140.69|143.2|140.8|143.09|140.69|0
1651683590000|2022-05-04 16:59:50|143.26|140.86|143.26|140.86|143.38|140.98|143.26|140.86|0
1651683600000|2022-05-04 17:00:00|143.38|140.98|144.07|141.67|144.07|141.67|143.38|140.98|0
1651683610000|2022-05-04 17:00:10|143.84|141.44|143.84|141.44|143.95|141.55|143.84|141.44|0
1651683620000|2022-05-04 17:00:20|143.72|141.32|143.26|140.86|143.72|141.32|143.26|140.86|0
1651683630000|2022-05-04 17:00:30|143.03|140.63|142.91|140.51|143.03|140.63|142.91|140.51|0
1651683640000|2022-05-04 17:00:40|142.8|140.4|143.49|141.09|143.49|141.09|142.8|140.4|0
1651683650000|2022-05-04 17:00:50|143.61|141.21|143.72|141.32|143.72|141.32|143.61|141.21|0
1651683660000|2022-05-04 17:01:00|143.84|141.44|144.65|142.25|144.65|142.25|143.84|141.44|0
1651683670000|2022-05-04 17:01:10|144.53|142.13|144.42|142.02|144.53|142.13|144.3|141.9|0
1651683680000|2022-05-04 17:01:20|144.53|142.13|144.77|142.37|144.77|142.37|144.53|142.13|0
1651683690000|2022-05-04 17:01:30|144.88|142.48|145|142.6|145|142.6|144.88|142.48|0
1651683700000|2022-05-04 17:01:40|146.87|144.47|146.63|144.23|146.87|144.47|146.63|144.23|0
1651683710000|2022-05-04 17:01:50|146.52|144.12|145.85|143.45|146.52|144.12|145.27|142.87|0
1651683720000|2022-05-04 17:02:00|145.74|143.34|145.5|143.1|145.74|143.34|145.5|143.1|0
1651683730000|2022-05-04 17:02:10|145.62|143.22|145.74|143.34|145.74|143.34|145.5|143.1|0
1651683740000|2022-05-04 17:02:20|145.5|143.1|145.62|143.22|145.62|143.22|145.39|142.99|0
1651683750000|2022-05-04 17:02:30|145.74|143.34|145.74|143.34|145.97|143.57|145.74|143.34|0
1651683760000|2022-05-04 17:02:40|145.62|143.22|145.97|143.57|145.97|143.57|145.62|143.22|0
1651683770000|2022-05-04 17:02:50|145.62|143.22|145.74|143.34|145.79|143.39|145.62|143.22|0
1651683780000|2022-05-04 17:03:00|145.85|143.45|146.09|143.69|146.09|143.69|145.85|143.45|0
1651683790000|2022-05-04 17:03:10|145.97|143.57|145.39|142.99|145.97|143.57|145.39|142.99|0
1651683800000|2022-05-04 17:03:20|145.62|143.22|145.74|143.34|145.85|143.45|145.62|143.22|0
1651683810000|2022-05-04 17:03:30|145.85|143.45|145.74|143.34|145.85|143.45|145.62|143.22|0
1651683820000|2022-05-04 17:03:40|145.62|143.22|145.5|143.1|145.62|143.22|145.5|143.1|0
1651683830000|2022-05-04 17:03:50|145.85|143.45|145.62|143.22|145.85|143.45|145.62|143.22|0
1651683840000|2022-05-04 17:04:00|145.5|143.1|145.33|142.93|145.62|143.22|145.33|142.93|0
1651683850000|2022-05-04 17:04:10|145.27|142.87|145.5|143.1|145.5|143.1|145.27|142.87|0
1651683860000|2022-05-04 17:04:20|145.33|142.93|145.27|142.87|145.44|143.04|145.27|142.87|0
1651683870000|2022-05-04 17:04:30|145.33|142.93|145.15|142.75|145.33|142.93|145.15|142.75|0
1651683880000|2022-05-04 17:04:40|145.04|142.64|144.69|142.29|145.15|142.75|144.46|142.06|0
1651683890000|2022-05-04 17:04:50|144.46|142.06|144.57|142.17|144.69|142.29|144.46|142.06|0
1651683900000|2022-05-04 17:05:00|144.69|142.29|144.23|141.83|144.69|142.29|144.11|141.71|0
1651683910000|2022-05-04 17:05:10|144.34|141.94|144.57|142.17|144.57|142.17|144.23|141.83|0
1651683920000|2022-05-04 17:05:20|144.34|141.94|144.8|142.4|144.8|142.4|144.23|141.83|0
1651683930000|2022-05-04 17:05:30|144.34|141.94|143.3|140.9|144.34|141.94|143.3|140.9|0
1651683940000|2022-05-04 17:05:40|143.42|141.02|143.3|140.9|143.42|141.02|143.19|140.79|0
1651683950000|2022-05-04 17:05:50|143.24|140.84|143.19|140.79|143.24|140.84|143.07|140.67|0
1651683960000|2022-05-04 17:06:00|143.42|141.02|143.42|141.02|143.42|141.02|143.42|141.02|0
1651683970000|2022-05-04 17:06:10|143.88|141.48|143.88|141.48|143.93|141.53|143.76|141.36|0
1651683980000|2022-05-04 17:06:20|143.65|141.25|143.42|141.02|143.65|141.25|143.3|140.9|0
1651683990000|2022-05-04 17:06:30|143.53|141.13|143.7|141.3|143.7|141.3|143.53|141.13|0
1651684000000|2022-05-04 17:06:40|143.76|141.36|143.65|141.25|143.88|141.48|143.65|141.25|0
1651684010000|2022-05-04 17:06:50|143.76|141.36|143.65|141.25|143.88|141.48|143.65|141.25|0
1651684020000|2022-05-04 17:07:00|143.88|141.48|143.88|141.48|143.88|141.48|143.88|141.48|0
1651684030000|2022-05-04 17:07:10|144.11|141.71|143.53|141.13|144.11|141.71|143.53|141.13|0
1651684040000|2022-05-04 17:07:20|143.42|141.02|143.65|141.25|143.76|141.36|143.42|141.02|0
1651684050000|2022-05-04 17:07:30|143.41|141.01|142.15|139.75|143.41|141.01|142.03|139.63|0
1651684060000|2022-05-04 17:07:40|142.26|139.86|142.15|139.75|142.49|140.09|142.15|139.75|0
1651684070000|2022-05-04 17:07:50|142.09|139.69|142.26|139.86|142.38|139.98|142.09|139.69|0
1651684080000|2022-05-04 17:08:00|142.15|139.75|142.15|139.75|142.26|139.86|141.92|139.52|0
1651684090000|2022-05-04 17:08:10|141.92|139.52|142.15|139.75|142.26|139.86|141.92|139.52|0
1651684100000|2022-05-04 17:08:20|141.81|139.41|141.81|139.41|141.92|139.52|141.81|139.41|0
1651684110000|2022-05-04 17:08:30|142.03|139.63|142.03|139.63|142.03|139.63|142.03|139.63|0
1651684120000|2022-05-04 17:08:40|141.92|139.52|142.15|139.75|142.26|139.86|141.92|139.52|0
1651684130000|2022-05-04 17:08:50|142.03|139.63|141.8|139.4|142.03|139.63|141.8|139.4|0
1651684140000|2022-05-04 17:09:00|141.58|139.18|141.58|139.18|141.69|139.29|141.35|138.95|0
1651684150000|2022-05-04 17:09:10|141.69|139.29|141.69|139.29|141.8|139.4|141.69|139.29|0
1651684160000|2022-05-04 17:09:20|143.16|140.76|143.28|140.88|143.39|140.99|143.16|140.76|0
1651684170000|2022-05-04 17:09:30|143.39|140.99|143.18|140.78|143.51|141.11|143.18|140.78|0
1651684180000|2022-05-04 17:09:40|143.07|140.67|143.18|140.78|143.3|140.9|143.07|140.67|0
1651684190000|2022-05-04 17:09:50|143.3|140.9|143.12|140.72|143.3|140.9|143.12|140.72|0
1651684200000|2022-05-04 17:10:00|142.95|140.55|141.87|139.47|142.95|140.55|141.87|139.47|0
1651684210000|2022-05-04 17:10:10|141.76|139.36|141.42|139.02|141.76|139.36|141.42|139.02|0
1651684220000|2022-05-04 17:10:20|141.53|139.13|141.19|138.79|141.64|139.24|141.19|138.79|0
1651684230000|2022-05-04 17:10:30|141.3|138.9|141.07|138.67|141.3|138.9|141.07|138.67|0
1651684240000|2022-05-04 17:10:40|141.19|138.79|141.07|138.67|141.19|138.79|141.07|138.67|0
1651684250000|2022-05-04 17:10:50|140.84|138.44|141.07|138.67|141.07|138.67|140.84|138.44|0
1651684260000|2022-05-04 17:11:00|141.01|138.61|140.39|137.99|141.01|138.61|140.39|137.99|0
1651684270000|2022-05-04 17:11:10|140.28|137.88|140.16|137.76|140.28|137.88|140.16|137.76|0
1651684280000|2022-05-04 17:11:20|140.39|137.99|139.71|137.31|140.39|137.99|139.71|137.31|0
1651684290000|2022-05-04 17:11:30|139.48|137.08|139.37|136.97|139.48|137.08|139.37|136.97|0
1651684300000|2022-05-04 17:11:40|139.25|136.85|139.25|136.85|139.25|136.85|139.14|136.74|0
1651684310000|2022-05-04 17:11:50|139.14|136.74|139.71|137.31|139.71|137.31|139.14|136.74|0
1651684320000|2022-05-04 17:12:00|140.05|137.65|139.48|137.08|140.05|137.65|139.48|137.08|0
1651684330000|2022-05-04 17:12:10|139.25|136.85|139.71|137.31|139.71|137.31|139.25|136.85|0
1651684340000|2022-05-04 17:12:20|139.82|137.42|139.65|137.25|139.82|137.42|139.59|137.19|0
1651684350000|2022-05-04 17:12:30|139.82|137.42|139.93|137.53|139.93|137.53|139.71|137.31|0
1651684360000|2022-05-04 17:12:40|140.05|137.65|140.05|137.65|140.05|137.65|139.93|137.53|0
1651684370000|2022-05-04 17:12:50|139.99|137.59|140.05|137.65|140.05|137.65|139.82|137.42|0
1651684380000|2022-05-04 17:13:00|139.93|137.53|139.93|137.53|140.16|137.76|139.93|137.53|0
1651684390000|2022-05-04 17:13:10|140.1|137.7|140.16|137.76|140.16|137.76|140.05|137.65|0
1651684400000|2022-05-04 17:13:20|140.5|138.1|140.67|138.27|140.73|138.33|140.5|138.1|0
1651684410000|2022-05-04 17:13:30|140.84|138.44|140.5|138.1|140.84|138.44|140.5|138.1|0
1651684420000|2022-05-04 17:13:40|140.73|138.33|141.07|138.67|141.07|138.67|140.73|138.33|0
1651684430000|2022-05-04 17:13:50|141.18|138.78|140.96|138.56|141.18|138.78|140.96|138.56|0
1651684440000|2022-05-04 17:14:00|141.18|138.78|140.67|138.27|141.18|138.78|140.67|138.27|0
1651684450000|2022-05-04 17:14:10|140.5|138.1|140.39|137.99|140.5|138.1|140.39|137.99|0
1651684460000|2022-05-04 17:14:20|140.61|138.21|140.96|138.56|140.96|138.56|140.39|137.99|0
1651684470000|2022-05-04 17:14:30|141.07|138.67|141.07|138.67|141.18|138.78|140.96|138.56|0
1651684480000|2022-05-04 17:14:40|141.01|138.61|141.18|138.78|141.18|138.78|141.01|138.61|0
1651684490000|2022-05-04 17:14:50|141.07|138.67|140.96|138.56|141.07|138.67|140.84|138.44|0
1651684500000|2022-05-04 17:15:00|141.07|138.67|141.3|138.9|141.3|138.9|141.07|138.67|0
1651684510000|2022-05-04 17:15:10|141.41|139.01|141.3|138.9|141.53|139.13|141.3|138.9|0
1651684520000|2022-05-04 17:15:20|141.41|139.01|141.53|139.13|141.53|139.13|141.41|139.01|0
1651684530000|2022-05-04 17:15:30|141.64|139.24|141.75|139.35|141.75|139.35|141.64|139.24|0
1651684540000|2022-05-04 17:15:40|141.87|139.47|141.98|139.58|141.98|139.58|141.75|139.35|0
1651684550000|2022-05-04 17:15:50|141.87|139.47|141.98|139.58|141.98|139.58|141.75|139.35|0
1651684560000|2022-05-04 17:16:00|141.87|139.47|141.98|139.58|141.98|139.58|141.75|139.35|0
1651684570000|2022-05-04 17:16:10|141.87|139.47|141.41|139.01|141.87|139.47|141.3|138.9|0
1651684580000|2022-05-04 17:16:20|141.52|139.12|141.64|139.24|141.64|139.24|141.52|139.12|0
1651684590000|2022-05-04 17:16:30|141.75|139.35|141.52|139.12|141.75|139.35|141.52|139.12|0
1651684600000|2022-05-04 17:16:40|141.41|139.01|141.64|139.24|141.64|139.24|141.3|138.9|0
1651684610000|2022-05-04 17:16:50|141.75|139.35|141.87|139.47|141.87|139.47|141.75|139.35|0
1651684620000|2022-05-04 17:17:00|142.1|139.7|141.98|139.58|142.1|139.7|141.75|139.35|0
1651684630000|2022-05-04 17:17:10|141.64|139.24|141.69|139.29|141.69|139.29|141.64|139.24|0
1651684640000|2022-05-04 17:17:20|142.1|139.7|142.56|140.16|142.56|140.16|142.1|139.7|0
1651684650000|2022-05-04 17:17:30|142.44|140.04|142.33|139.93|142.44|140.04|142.33|139.93|0
1651684660000|2022-05-04 17:17:40|142.56|140.16|142.44|140.04|142.67|140.27|142.44|140.04|0
1651684670000|2022-05-04 17:17:50|142.21|139.81|141.98|139.58|142.21|139.81|141.98|139.58|0
1651684680000|2022-05-04 17:18:00|142.21|139.81|141.75|139.35|142.33|139.93|141.75|139.35|0
1651684690000|2022-05-04 17:18:10|141.98|139.58|141.29|138.89|141.98|139.58|141.24|138.84|0
1651684700000|2022-05-04 17:18:20|141.18|138.78|141.41|139.01|141.41|139.01|141.18|138.78|0
1651684710000|2022-05-04 17:18:30|141.29|138.89|141.64|139.24|141.64|139.24|141.29|138.89|0
1651684720000|2022-05-04 17:18:40|141.52|139.12|141.64|139.24|141.75|139.35|141.52|139.12|0
1651684730000|2022-05-04 17:18:50|141.52|139.12|141.41|139.01|141.64|139.24|141.41|139.01|0
1651684740000|2022-05-04 17:19:00|141.75|139.35|141.75|139.35|141.75|139.35|141.64|139.24|0
1651684750000|2022-05-04 17:19:10|141.87|139.47|141.64|139.24|141.98|139.58|141.64|139.24|0
1651684760000|2022-05-04 17:19:20|141.41|139.01|141.35|138.95|141.41|139.01|141.18|138.78|0
1651684770000|2022-05-04 17:19:30|141.18|138.78|141.52|139.12|141.52|139.12|141.18|138.78|0
1651684780000|2022-05-04 17:19:40|141.64|139.24|141.64|139.24|141.75|139.35|141.52|139.12|0
1651684790000|2022-05-04 17:19:50|141.75|139.35|141.64|139.24|141.75|139.35|141.52|139.12|0
1651684800000|2022-05-04 17:20:00|142.09|139.69|142.44|140.04|142.44|140.04|142.09|139.69|0
1651684810000|2022-05-04 17:20:10|142.21|139.81|142.09|139.69|142.21|139.81|142.09|139.69|0
1651684820000|2022-05-04 17:20:20|142.21|139.81|141.98|139.58|142.21|139.81|141.98|139.58|0
1651684830000|2022-05-04 17:20:30|142.09|139.69|142.09|139.69|142.09|139.69|141.86|139.46|0
1651684840000|2022-05-04 17:20:40|141.98|139.58|141.41|139.01|141.98|139.58|141.41|139.01|0
1651684850000|2022-05-04 17:20:50|141.52|139.12|141.86|139.46|141.86|139.46|141.52|139.12|0
1651684860000|2022-05-04 17:21:00|142.21|139.81|142.55|140.15|142.55|140.15|142.21|139.81|0
1651684870000|2022-05-04 17:21:10|142.44|140.04|141.64|139.24|142.44|140.04|141.64|139.24|0
1651684880000|2022-05-04 17:21:20|141.41|139.01|141.86|139.46|141.86|139.46|141.41|139.01|0
1651684890000|2022-05-04 17:21:30|141.98|139.58|141.86|139.46|141.98|139.58|141.75|139.35|0
1651684900000|2022-05-04 17:21:40|141.98|139.58|142.21|139.81|142.32|139.92|141.98|139.58|0
1651684910000|2022-05-04 17:21:50|142.44|140.04|142.55|140.15|142.55|140.15|142.44|140.04|0
1651684920000|2022-05-04 17:22:00|142.67|140.27|142.78|140.38|142.78|140.38|142.55|140.15|0
1651684930000|2022-05-04 17:22:10|142.55|140.15|142.9|140.5|142.9|140.5|142.32|139.92|0
1651684940000|2022-05-04 17:22:20|142.78|140.38|143.01|140.61|143.13|140.73|142.78|140.38|0
1651684950000|2022-05-04 17:22:30|143.13|140.73|143.24|140.84|143.36|140.96|143.13|140.73|0
1651684960000|2022-05-04 17:22:40|143.36|140.96|143.24|140.84|143.36|140.96|143.24|140.84|0
1651684970000|2022-05-04 17:22:50|143.01|140.61|142.67|140.27|143.01|140.61|142.67|140.27|0
1651684980000|2022-05-04 17:23:00|142.44|140.04|142.44|140.04|142.44|140.04|142.26|139.86|0
1651684990000|2022-05-04 17:23:10|142.32|139.92|141.29|138.89|142.32|139.92|141.29|138.89|0
1651685000000|2022-05-04 17:23:20|141.18|138.78|140.95|138.55|141.18|138.78|140.95|138.55|0
1651685010000|2022-05-04 17:23:30|141.06|138.66|141.4|139|141.4|139|141.06|138.66|0
1651685020000|2022-05-04 17:23:40|141.63|139.23|141.86|139.46|141.86|139.46|141.63|139.23|0
1651685030000|2022-05-04 17:23:50|141.63|139.23|141.4|139|141.86|139.46|141.4|139|0
1651685040000|2022-05-04 17:24:00|141.18|138.78|141.4|139|141.52|139.12|141.18|138.78|0
1651685050000|2022-05-04 17:24:10|141.23|138.83|141.63|139.23|141.63|139.23|141.23|138.83|0
1651685060000|2022-05-04 17:24:20|141.75|139.35|141.63|139.23|141.75|139.35|141.4|139|0
1651685070000|2022-05-04 17:24:30|141.75|139.35|141.75|139.35|141.8|139.4|141.75|139.35|0
1651685080000|2022-05-04 17:24:40|141.86|139.46|141.86|139.46|142.09|139.69|141.86|139.46|0
1651685090000|2022-05-04 17:24:50|142.09|139.69|142.09|139.69|142.09|139.69|142.09|139.69|0
1651685100000|2022-05-04 17:25:00|142.43|140.03|142.55|140.15|142.55|140.15|142.2|139.8|0
1651685110000|2022-05-04 17:25:10|142.66|140.26|142.32|139.92|142.66|140.26|142.32|139.92|0
1651685120000|2022-05-04 17:25:20|142.09|139.69|141.98|139.58|142.09|139.69|141.86|139.46|0
1651685130000|2022-05-04 17:25:30|142.09|139.69|142.55|140.15|142.55|140.15|142.09|139.69|0
1651685140000|2022-05-04 17:25:40|142.32|139.92|142.55|140.15|142.55|140.15|142.32|139.92|0
1651685150000|2022-05-04 17:25:50|142.43|140.03|142.32|139.92|142.43|140.03|142.2|139.8|0
1651685160000|2022-05-04 17:26:00|141.63|139.23|141.75|139.35|141.75|139.35|141.4|139|0
1651685170000|2022-05-04 17:26:10|141.63|139.23|141.52|139.12|141.63|139.23|141.52|139.12|0
1651685180000|2022-05-04 17:26:20|141.63|139.23|141.52|139.12|141.69|139.29|141.52|139.12|0
1651685190000|2022-05-04 17:26:30|141.63|139.23|141.29|138.89|141.63|139.23|141.17|138.77|0
1651685200000|2022-05-04 17:26:40|141.17|138.77|141.06|138.66|141.17|138.77|140.72|138.32|0
1651685210000|2022-05-04 17:26:50|141.17|138.77|141.06|138.66|141.29|138.89|141.06|138.66|0
1651685220000|2022-05-04 17:27:00|141.17|138.77|141.4|139|141.4|139|141.17|138.77|0
1651685230000|2022-05-04 17:27:10|141.52|139.12|141.29|138.89|141.52|139.12|141.29|138.89|0
1651685240000|2022-05-04 17:27:20|141.17|138.77|141.17|138.77|141.17|138.77|141.06|138.66|0
1651685250000|2022-05-04 17:27:30|141.52|139.12|141.52|139.12|141.74|139.34|141.52|139.12|0
1651685260000|2022-05-04 17:27:40|141.57|139.17|140.94|138.54|141.63|139.23|140.94|138.54|0
1651685270000|2022-05-04 17:27:50|141.29|138.89|141.06|138.66|141.4|139|141.06|138.66|0
1651685280000|2022-05-04 17:28:00|141.17|138.77|141.4|139|141.4|139|141.17|138.77|0
1651685290000|2022-05-04 17:28:10|141.74|139.34|141.74|139.34|141.97|139.57|141.74|139.34|0
1651685300000|2022-05-04 17:28:20|141.86|139.46|141.97|139.57|142.03|139.63|141.86|139.46|0
1651685310000|2022-05-04 17:28:30|141.86|139.46|141.29|138.89|141.86|139.46|141.29|138.89|0
1651685320000|2022-05-04 17:28:40|141.34|138.94|141.4|139|141.4|139|141.29|138.89|0
1651685330000|2022-05-04 17:28:50|141.29|138.89|141.51|139.11|141.51|139.11|141.29|138.89|0
1651685340000|2022-05-04 17:29:00|141.63|139.23|141.86|139.46|141.86|139.46|141.63|139.23|0
1651685350000|2022-05-04 17:29:10|141.97|139.57|141.97|139.57|142.09|139.69|141.97|139.57|0
1651685360000|2022-05-04 17:29:20|141.86|139.46|141.4|139|141.97|139.57|141.4|139|0
1651685370000|2022-05-04 17:29:30|141.51|139.11|141.51|139.11|141.63|139.23|141.51|139.11|0
1651685380000|2022-05-04 17:29:40|141.74|139.34|141.34|138.94|141.74|139.34|141.34|138.94|0
1651685390000|2022-05-04 17:29:50|141.06|138.66|140.94|138.54|141.06|138.66|140.83|138.43|0
1651685400000|2022-05-04 17:30:00|141.06|138.66|140.83|138.43|141.06|138.66|140.71|138.31|0
1651685410000|2022-05-04 17:30:10|141.11|138.71|140.71|138.31|141.29|138.89|140.71|138.31|0
1651685420000|2022-05-04 17:30:20|140.6|138.2|140.26|137.86|140.6|138.2|140.15|137.75|0
1651685430000|2022-05-04 17:30:30|140.37|137.97|140.6|138.2|140.71|138.31|140.37|137.97|0
1651685440000|2022-05-04 17:30:40|140.71|138.31|140.71|138.31|140.83|138.43|140.71|138.31|0
1651685450000|2022-05-04 17:30:50|140.94|138.54|140.83|138.43|140.94|138.54|140.83|138.43|0
1651685460000|2022-05-04 17:31:00|140.49|138.09|140.03|137.63|140.49|138.09|140.03|137.63|0
1651685470000|2022-05-04 17:31:10|140.26|137.86|140.37|137.97|140.37|137.97|140.15|137.75|0
1651685480000|2022-05-04 17:31:20|140.6|138.2|140.26|137.86|140.71|138.31|140.26|137.86|0
1651685490000|2022-05-04 17:31:30|140.37|137.97|140.26|137.86|140.65|138.25|140.26|137.86|0
1651685500000|2022-05-04 17:31:40|140.2|137.8|140.6|138.2|140.6|138.2|140.03|137.63|0
1651685510000|2022-05-04 17:31:50|140.71|138.31|140.37|137.97|140.71|138.31|140.37|137.97|0
1651685520000|2022-05-04 17:32:00|140.26|137.86|139.92|137.52|140.26|137.86|139.8|137.4|0
1651685530000|2022-05-04 17:32:10|139.8|137.4|139.8|137.4|140.03|137.63|139.8|137.4|0
1651685540000|2022-05-04 17:32:20|139.58|137.18|139.8|137.4|139.8|137.4|139.58|137.18|0
1651685550000|2022-05-04 17:32:30|140.14|137.74|140.71|138.31|140.71|138.31|140.14|137.74|0
1651685560000|2022-05-04 17:32:40|140.6|138.2|140.71|138.31|140.71|138.31|140.49|138.09|0
1651685570000|2022-05-04 17:32:50|140.83|138.43|140.94|138.54|140.94|138.54|140.83|138.43|0
1651685580000|2022-05-04 17:33:00|141.17|138.77|140.83|138.43|141.17|138.77|140.83|138.43|0
1651685590000|2022-05-04 17:33:10|140.71|138.31|141.05|138.65|141.05|138.65|140.71|138.31|0
1651685600000|2022-05-04 17:33:20|140.71|138.31|140.94|138.54|140.94|138.54|140.71|138.31|0
1651685610000|2022-05-04 17:33:30|140.83|138.43|141.05|138.65|141.05|138.65|140.83|138.43|0
1651685620000|2022-05-04 17:33:40|141.17|138.77|141.05|138.65|141.17|138.77|140.94|138.54|0
1651685630000|2022-05-04 17:33:50|141.17|138.77|141.17|138.77|141.17|138.77|141.05|138.65|0
1651685640000|2022-05-04 17:34:00|141.4|139|141.74|139.34|141.74|139.34|141.4|139|0
1651685650000|2022-05-04 17:34:10|141.85|139.45|142.08|139.68|142.08|139.68|141.85|139.45|0
1651685660000|2022-05-04 17:34:20|142.2|139.8|142.31|139.91|142.31|139.91|142.2|139.8|0
1651685670000|2022-05-04 17:34:30|142.08|139.68|142.2|139.8|142.2|139.8|141.85|139.45|0
1651685680000|2022-05-04 17:34:40|142.08|139.68|142.31|139.91|142.31|139.91|142.08|139.68|0
1651685690000|2022-05-04 17:34:50|142.37|139.97|142.43|140.03|142.66|140.26|142.37|139.97|0
1651685700000|2022-05-04 17:35:00|142.66|140.26|143.63|141.23|143.63|141.23|142.66|140.26|0
1651685710000|2022-05-04 17:35:10|143.58|141.18|143|140.6|143.58|141.18|143|140.6|0
1651685720000|2022-05-04 17:35:20|142.89|140.49|143|140.6|143|140.6|142.89|140.49|0
1651685730000|2022-05-04 17:35:30|143.12|140.72|142.88|140.48|143.12|140.72|142.66|140.26|0
1651685740000|2022-05-04 17:35:40|142.54|140.14|142.31|139.91|142.54|140.14|142.31|139.91|0
1651685750000|2022-05-04 17:35:50|142.2|139.8|142.48|140.08|142.54|140.14|142.2|139.8|0
1651685760000|2022-05-04 17:36:00|142.65|140.25|141.97|139.57|142.88|140.48|141.97|139.57|0
1651685770000|2022-05-04 17:36:10|141.74|139.34|141.17|138.77|141.74|139.34|141.11|138.71|0
1651685780000|2022-05-04 17:36:20|140.6|138.2|140.71|138.31|140.71|138.31|140.42|138.02|0
1651685790000|2022-05-04 17:36:30|140.6|138.2|140.6|138.2|140.71|138.31|140.6|138.2|0
1651685800000|2022-05-04 17:36:40|140.94|138.54|140.94|138.54|140.94|138.54|140.82|138.42|0
1651685810000|2022-05-04 17:36:50|141.28|138.88|140.48|138.08|141.28|138.88|140.48|138.08|0
1651685820000|2022-05-04 17:37:00|140.31|137.91|140.14|137.74|140.31|137.91|139.91|137.51|0
1651685830000|2022-05-04 17:37:10|139.91|137.51|140.14|137.74|140.14|137.74|139.91|137.51|0
1651685840000|2022-05-04 17:37:20|140.25|137.85|139.4|137|140.25|137.85|139.4|137|0
1651685850000|2022-05-04 17:37:30|139.46|137.06|139.69|137.29|139.69|137.29|139.4|137|0
1651685860000|2022-05-04 17:37:40|139.8|137.4|139.8|137.4|139.91|137.51|139.8|137.4|0
1651685870000|2022-05-04 17:37:50|139.91|137.51|139.69|137.29|139.91|137.51|139.57|137.17|0
1651685880000|2022-05-04 17:38:00|139.97|137.57|140.25|137.85|140.37|137.97|139.97|137.57|0
1651685890000|2022-05-04 17:38:10|140.48|138.08|140.94|138.54|140.99|138.59|140.48|138.08|0
1651685900000|2022-05-04 17:38:20|141.16|138.76|141.05|138.65|141.16|138.76|140.94|138.54|0
1651685910000|2022-05-04 17:38:30|141.16|138.76|141.16|138.76|141.28|138.88|141.16|138.76|0
1651685920000|2022-05-04 17:38:40|141.39|138.99|141.51|139.11|141.62|139.22|141.39|138.99|0
1651685930000|2022-05-04 17:38:50|141.39|138.99|141.51|139.11|141.51|139.11|141.39|138.99|0
1651685940000|2022-05-04 17:39:00|141.74|139.34|141.1|138.7|141.74|139.34|141.05|138.65|0
1651685950000|2022-05-04 17:39:10|141.16|138.76|141.28|138.88|141.51|139.11|141.16|138.76|0
1651685960000|2022-05-04 17:39:20|141.39|138.99|141.73|139.33|141.85|139.45|141.39|138.99|0
1651685970000|2022-05-04 17:39:30|141.51|139.11|141.51|139.11|141.73|139.33|141.51|139.11|0
1651685980000|2022-05-04 17:39:40|141.39|138.99|141.39|138.99|141.51|139.11|141.39|138.99|0
1651685990000|2022-05-04 17:39:50|141.16|138.76|141.28|138.88|141.28|138.88|140.93|138.53|0
1651686000000|2022-05-04 17:40:00|141.16|138.76|141.05|138.65|141.16|138.76|140.93|138.53|0
1651686010000|2022-05-04 17:40:10|141.39|138.99|141.39|138.99|141.39|138.99|141.28|138.88|0
1651686020000|2022-05-04 17:40:20|141.67|139.27|141.62|139.22|141.67|139.27|141.39|138.99|0
1651686030000|2022-05-04 17:40:30|141.51|139.11|141.39|138.99|141.62|139.22|141.39|138.99|0
1651686040000|2022-05-04 17:40:40|141.16|138.76|140.04|137.64|141.16|138.76|140.04|137.64|0
1651686050000|2022-05-04 17:40:50|141.85|139.45|141.85|139.45|141.97|139.57|141.74|139.34|0
1651686060000|2022-05-04 17:41:00|141.51|139.11|141.85|139.45|141.85|139.45|141.51|139.11|0
1651686070000|2022-05-04 17:41:10|142.08|139.68|141.97|139.57|142.2|139.8|141.97|139.57|0
1651686080000|2022-05-04 17:41:20|142.08|139.68|142.08|139.68|142.14|139.74|141.97|139.57|0
1651686090000|2022-05-04 17:41:30|141.74|139.34|141.85|139.45|141.85|139.45|141.62|139.22|0
1651686100000|2022-05-04 17:41:40|141.74|139.34|141.85|139.45|141.97|139.57|141.74|139.34|0
1651686110000|2022-05-04 17:41:50|141.74|139.34|141.74|139.34|141.74|139.34|141.62|139.22|0
1651686120000|2022-05-04 17:42:00|141.85|139.45|142.08|139.68|142.08|139.68|141.85|139.45|0
1651686130000|2022-05-04 17:42:10|142.14|139.74|142.08|139.68|142.14|139.74|141.85|139.45|0
1651686140000|2022-05-04 17:42:20|141.97|139.57|142.31|139.91|142.31|139.91|141.97|139.57|0
1651686150000|2022-05-04 17:42:30|142.25|139.85|142.08|139.68|142.42|140.02|142.08|139.68|0
1651686160000|2022-05-04 17:42:40|141.85|139.45|141.74|139.34|141.85|139.45|141.74|139.34|0
1651686170000|2022-05-04 17:42:50|141.62|139.22|141.74|139.34|141.85|139.45|141.62|139.22|0
1651686180000|2022-05-04 17:43:00|141.62|139.22|141.4|139|141.62|139.22|141.4|139|0
1651686190000|2022-05-04 17:43:10|141.51|139.11|141.51|139.11|141.74|139.34|141.51|139.11|0
1651686200000|2022-05-04 17:43:20|141.62|139.22|142.02|139.62|142.02|139.62|141.62|139.22|0
1651686210000|2022-05-04 17:43:30|142.08|139.68|141.85|139.45|142.08|139.68|141.85|139.45|0
1651686220000|2022-05-04 17:43:40|142.19|139.79|141.96|139.56|142.19|139.79|141.96|139.56|0
1651686230000|2022-05-04 17:43:50|142.08|139.68|142.08|139.68|142.19|139.79|142.08|139.68|0
1651686240000|2022-05-04 17:44:00|142.19|139.79|142.65|140.25|142.65|140.25|142.19|139.79|0
1651686250000|2022-05-04 17:44:10|142.42|140.02|142.65|140.25|142.77|140.37|142.42|140.02|0
1651686260000|2022-05-04 17:44:20|142.77|140.37|142.59|140.19|142.77|140.37|142.42|140.02|0
1651686270000|2022-05-04 17:44:30|142.88|140.48|143.11|140.71|143.11|140.71|142.76|140.36|0
1651686280000|2022-05-04 17:44:40|143.34|140.94|143.34|140.94|143.57|141.17|143.34|140.94|0
1651686290000|2022-05-04 17:44:50|143.45|141.05|143.34|140.94|143.57|141.17|143.34|140.94|0
1651686300000|2022-05-04 17:45:00|143.45|141.05|142.99|140.59|143.57|141.17|142.99|140.59|0
1651686310000|2022-05-04 17:45:10|143.22|140.82|143.22|140.82|143.45|141.05|143.22|140.82|0
1651686320000|2022-05-04 17:45:20|143.11|140.71|143.34|140.94|143.34|140.94|143.11|140.71|0
1651686330000|2022-05-04 17:45:30|143.45|141.05|143.22|140.82|143.45|141.05|143.22|140.82|0
1651686340000|2022-05-04 17:45:40|143.45|141.05|142.88|140.48|143.45|141.05|142.88|140.48|0
1651686350000|2022-05-04 17:45:50|142.99|140.59|142.76|140.36|142.99|140.59|142.76|140.36|0
1651686360000|2022-05-04 17:46:00|142.88|140.48|143.11|140.71|143.11|140.71|142.76|140.36|0
1651686370000|2022-05-04 17:46:10|142.99|140.59|142.99|140.59|142.99|140.59|142.88|140.48|0
1651686380000|2022-05-04 17:46:20|142.88|140.48|142.53|140.13|142.88|140.48|142.53|140.13|0
1651686390000|2022-05-04 17:46:30|142.31|139.91|142.59|140.19|142.65|140.25|142.31|139.91|0
1651686400000|2022-05-04 17:46:40|142.42|140.02|142.65|140.25|142.65|140.25|142.31|139.91|0
1651686410000|2022-05-04 17:46:50|142.76|140.36|142.99|140.59|142.99|140.59|142.76|140.36|0
1651686420000|2022-05-04 17:47:00|142.88|140.48|143.05|140.65|143.05|140.65|142.76|140.36|0
1651686430000|2022-05-04 17:47:10|143.22|140.82|142.88|140.48|143.22|140.82|142.76|140.36|0
1651686440000|2022-05-04 17:47:20|142.76|140.36|142.99|140.59|142.99|140.59|142.76|140.36|0
1651686450000|2022-05-04 17:47:30|143.11|140.71|142.88|140.48|143.11|140.71|142.88|140.48|0
1651686460000|2022-05-04 17:47:40|142.99|140.59|142.88|140.48|143.11|140.71|142.88|140.48|0
1651686470000|2022-05-04 17:47:50|143.11|140.71|142.65|140.25|143.11|140.71|142.65|140.25|0
1651686480000|2022-05-04 17:48:00|142.3|139.9|142.65|140.25|142.65|140.25|142.19|139.79|0
1651686490000|2022-05-04 17:48:10|142.3|139.9|142.42|140.02|142.53|140.13|142.3|139.9|0
1651686500000|2022-05-04 17:48:20|142.3|139.9|142.3|139.9|142.42|140.02|142.3|139.9|0
1651686510000|2022-05-04 17:48:30|142.19|139.79|142.3|139.9|142.42|140.02|142.19|139.79|0
1651686520000|2022-05-04 17:48:40|142.53|140.13|142.42|140.02|142.53|140.13|142.42|140.02|0
1651686530000|2022-05-04 17:48:50|142.65|140.25|143.11|140.71|143.11|140.71|142.65|140.25|0
1651686540000|2022-05-04 17:49:00|142.99|140.59|142.99|140.59|142.99|140.59|142.88|140.48|0
1651686550000|2022-05-04 17:49:10|143.33|140.93|142.99|140.59|143.33|140.93|142.99|140.59|0
1651686560000|2022-05-04 17:49:20|143.11|140.71|143.22|140.82|143.22|140.82|143.11|140.71|0
1651686570000|2022-05-04 17:49:30|143.1|140.7|142.99|140.59|143.1|140.7|142.88|140.48|0
1651686580000|2022-05-04 17:49:40|142.76|140.36|142.53|140.13|142.99|140.59|142.53|140.13|0
1651686590000|2022-05-04 17:49:50|142.42|140.02|142.13|139.73|142.42|140.02|142.13|139.73|0
1651686600000|2022-05-04 17:50:00|142.07|139.67|141.5|139.1|142.07|139.67|141.33|138.93|0
1651686610000|2022-05-04 17:50:10|141.73|139.33|141.62|139.22|141.73|139.33|141.39|138.99|0
1651686620000|2022-05-04 17:50:20|141.5|139.1|141.39|138.99|141.56|139.16|141.33|138.93|0
1651686630000|2022-05-04 17:50:30|141.5|139.1|141.39|138.99|141.5|139.1|141.28|138.88|0
1651686640000|2022-05-04 17:50:40|141.5|139.1|141.84|139.44|141.84|139.44|141.39|138.99|0
1651686650000|2022-05-04 17:50:50|141.96|139.56|142.3|139.9|142.3|139.9|141.96|139.56|0
1651686660000|2022-05-04 17:51:00|142.07|139.67|141.96|139.56|142.07|139.67|141.84|139.44|0
1651686670000|2022-05-04 17:51:10|142.07|139.67|141.84|139.44|142.07|139.67|141.84|139.44|0
1651686680000|2022-05-04 17:51:20|142.07|139.67|142.42|140.02|142.42|140.02|142.07|139.67|0
1651686690000|2022-05-04 17:51:30|142.47|140.07|142.59|140.19|142.64|140.24|142.47|140.07|0
1651686700000|2022-05-04 17:51:40|142.42|140.02|142.19|139.79|142.42|140.02|142.19|139.79|0
1651686710000|2022-05-04 17:51:50|141.96|139.56|142.42|140.02|142.42|140.02|141.96|139.56|0
1651686720000|2022-05-04 17:52:00|142.3|139.9|141.96|139.56|142.3|139.9|141.96|139.56|0
1651686730000|2022-05-04 17:52:10|142.07|139.67|142.07|139.67|142.3|139.9|142.07|139.67|0
1651686740000|2022-05-04 17:52:20|141.96|139.56|142.36|139.96|142.36|139.96|141.96|139.56|0
1651686750000|2022-05-04 17:52:30|142.3|139.9|142.41|140.01|142.53|140.13|142.3|139.9|0
1651686760000|2022-05-04 17:52:40|142.3|139.9|142.3|139.9|142.3|139.9|142.01|139.61|0
1651686770000|2022-05-04 17:52:50|142.19|139.79|142.41|140.01|142.41|140.01|142.19|139.79|0
1651686780000|2022-05-04 17:53:00|142.19|139.79|142.41|140.01|142.41|140.01|142.19|139.79|0
1651686790000|2022-05-04 17:53:10|142.47|140.07|142.41|140.01|142.53|140.13|142.41|140.01|0
1651686800000|2022-05-04 17:53:20|142.19|139.79|142.07|139.67|142.3|139.9|142.07|139.67|0
1651686810000|2022-05-04 17:53:30|141.96|139.56|142.19|139.79|142.19|139.79|141.96|139.56|0
1651686820000|2022-05-04 17:53:40|142.3|139.9|141.84|139.44|142.3|139.9|141.84|139.44|0
1651686830000|2022-05-04 17:53:50|141.96|139.56|142.3|139.9|142.3|139.9|141.96|139.56|0
1651686840000|2022-05-04 17:54:00|142.53|140.13|142.07|139.67|142.53|140.13|142.07|139.67|0
1651686850000|2022-05-04 17:54:10|142.3|139.9|142.13|139.73|142.3|139.9|142.13|139.73|0
1651686860000|2022-05-04 17:54:20|142.3|139.9|142.18|139.78|142.3|139.9|142.13|139.73|0
1651686870000|2022-05-04 17:54:30|142.07|139.67|142.07|139.67|142.18|139.78|142.07|139.67|0
1651686880000|2022-05-04 17:54:40|142.41|140.01|142.3|139.9|142.41|140.01|142.3|139.9|0
1651686890000|2022-05-04 17:54:50|142.24|139.84|142.41|140.01|142.53|140.13|142.24|139.84|0
1651686900000|2022-05-04 17:55:00|142.18|139.78|142.53|140.13|142.87|140.47|142.18|139.78|0
1651686910000|2022-05-04 17:55:10|141.96|139.56|141.84|139.44|141.96|139.56|141.78|139.38|0
1651686920000|2022-05-04 17:55:20|141.96|139.56|142.3|139.9|142.3|139.9|141.96|139.56|0
1651686930000|2022-05-04 17:55:30|142.07|139.67|142.41|140.01|142.41|140.01|142.07|139.67|0
1651686940000|2022-05-04 17:55:40|142.64|140.24|142.53|140.13|142.64|140.24|142.53|140.13|0
1651686950000|2022-05-04 17:55:50|142.64|140.24|142.87|140.47|142.87|140.47|142.64|140.24|0
1651686960000|2022-05-04 17:56:00|142.64|140.24|142.53|140.13|142.64|140.24|142.53|140.13|0
1651686970000|2022-05-04 17:56:10|142.64|140.24|143.27|140.87|143.27|140.87|142.64|140.24|0
1651686980000|2022-05-04 17:56:20|143.38|140.98|143.56|141.16|143.56|141.16|143.38|140.98|0
1651686990000|2022-05-04 17:56:30|143.5|141.1|143.5|141.1|143.56|141.16|143.5|141.1|0
1651687000000|2022-05-04 17:56:40|143.44|141.04|143.44|141.04|143.5|141.1|143.44|141.04|0
1651687010000|2022-05-04 17:56:50|143.5|141.1|143.33|140.93|143.5|141.1|143.33|140.93|0
1651687020000|2022-05-04 17:57:00|143.44|141.04|143.56|141.16|143.56|141.16|143.44|141.04|0
1651687030000|2022-05-04 17:57:10|143.67|141.27|144.48|142.08|144.48|142.08|143.67|141.27|0
1651687040000|2022-05-04 17:57:20|145|142.6|145.29|142.89|145.29|142.89|145|142.6|0
1651687050000|2022-05-04 17:57:30|145.41|143.01|145.99|143.59|145.99|143.59|145.41|143.01|0
1651687060000|2022-05-04 17:57:40|145.87|143.47|145.75|143.35|145.99|143.59|145.75|143.35|0
1651687070000|2022-05-04 17:57:50|145.64|143.24|145.11|142.71|145.64|143.24|145.11|142.71|0
1651687080000|2022-05-04 17:58:00|145.46|143.06|146.33|143.93|146.33|143.93|145.46|143.06|0
1651687090000|2022-05-04 17:58:10|147.67|145.27|148.17|145.77|148.17|145.77|147.58|145.18|0
1651687100000|2022-05-04 17:58:20|148.4|146|146.58|144.18|148.4|146|146.41|144.01|0
1651687110000|2022-05-04 17:58:30|146.76|144.36|145.01|142.61|146.82|144.42|145.01|142.61|0
1651687120000|2022-05-04 17:58:40|145.3|142.9|144.95|142.55|145.3|142.9|144.95|142.55|0
1651687130000|2022-05-04 17:58:50|144.61|142.21|145.01|142.61|145.01|142.61|144.49|142.09|0
1651687140000|2022-05-04 17:59:00|144.78|142.38|146.53|144.13|146.53|144.13|144.32|141.92|0
1651687150000|2022-05-04 17:59:10|145.19|142.79|145.88|143.48|146.18|143.78|145.19|142.79|0
1651687160000|2022-05-04 17:59:20|145.42|143.02|144.95|142.55|145.42|143.02|144.95|142.55|0
1651687170000|2022-05-04 17:59:30|145.01|142.61|143.97|141.57|145.25|142.85|143.97|141.57|0
1651687180000|2022-05-04 17:59:40|143.63|141.23|144.72|142.32|144.72|142.32|143.63|141.23|0
1651687190000|2022-05-04 17:59:50|144.84|142.44|144.72|142.32|144.84|142.44|144.49|142.09|0
1651687200000|2022-05-04 18:00:00|144.84|142.44|148.81|146.41|148.81|146.41|144.84|142.44|0
1651687210000|2022-05-04 18:00:10|148.58|146.18|144.6|142.2|148.58|146.18|143.86|141.46|0
1651687220000|2022-05-04 18:00:20|142.59|140.19|140.25|137.85|142.59|140.19|140.25|137.85|0
1651687230000|2022-05-04 18:00:30|141.04|138.64|148.05|145.65|148.05|145.65|141.04|138.64|0
1651687240000|2022-05-04 18:00:40|149.4|147|146.23|143.83|149.4|147|146.23|143.83|0
1651687250000|2022-05-04 18:00:50|148.46|146.06|147.17|144.77|148.87|146.47|147.17|144.77|0
1651687260000|2022-05-04 18:01:00|147.87|145.47|150.58|148.18|151.89|149.49|147.87|145.47|0
1651687270000|2022-05-04 18:01:10|150.23|147.83|151.3|148.9|152.49|150.09|150.23|147.83|0
1651687280000|2022-05-04 18:01:20|152.32|149.92|152.13|149.73|152.32|149.92|151.06|148.66|0
1651687290000|2022-05-04 18:01:30|153.51|151.11|152.85|150.45|153.51|151.11|152.85|150.45|0
1651687300000|2022-05-04 18:01:40|153.57|151.17|151.18|148.78|153.81|151.41|151.18|148.78|0
1651687310000|2022-05-04 18:01:50|152.61|150.21|150.23|147.83|152.61|150.21|148.75|146.35|0
1651687320000|2022-05-04 18:02:00|150.65|148.25|147.28|144.88|150.65|148.25|147.28|144.88|0
1651687330000|2022-05-04 18:02:10|148.46|146.06|149.75|147.35|149.75|147.35|148.46|146.06|0
1651687340000|2022-05-04 18:02:20|148.22|145.82|148.05|145.65|148.52|146.12|146.7|144.3|0
1651687350000|2022-05-04 18:02:30|148.16|145.76|146.17|143.77|148.16|145.76|146.17|143.77|0
1651687360000|2022-05-04 18:02:40|145.41|143.01|144.26|141.86|145.41|143.01|142.82|140.42|0
1651687370000|2022-05-04 18:02:50|145.3|142.9|145.07|142.67|145.3|142.9|144.08|141.68|0
1651687380000|2022-05-04 18:03:00|145.41|143.01|143.39|140.99|145.41|143.01|143.39|140.99|0
1651687390000|2022-05-04 18:03:10|143.45|141.05|144.32|141.92|144.95|142.55|143.45|141.05|0
1651687400000|2022-05-04 18:03:20|143.68|141.28|145.13|142.73|145.13|142.73|143.68|141.28|0
1651687410000|2022-05-04 18:03:30|144.43|142.03|145.13|142.73|145.24|142.84|144.43|142.03|0
1651687420000|2022-05-04 18:03:40|145.59|143.19|147.87|145.47|148.99|146.59|145.59|143.19|0
1651687430000|2022-05-04 18:03:50|146.87|144.47|148.05|145.65|148.87|146.47|146.87|144.47|0
1651687440000|2022-05-04 18:04:00|147.46|145.06|145.59|143.19|147.46|145.06|145.59|143.19|0
1651687450000|2022-05-04 18:04:10|147.34|144.94|147.81|145.41|147.81|145.41|146.99|144.59|0
1651687460000|2022-05-04 18:04:20|148.4|146|148.4|146|149.34|146.94|148.4|146|0
1651687470000|2022-05-04 18:04:30|148.99|146.59|148.57|146.17|149.22|146.82|148.57|146.17|0
1651687480000|2022-05-04 18:04:40|148.28|145.88|149.34|146.94|149.34|146.94|147.93|145.53|0
1651687490000|2022-05-04 18:04:50|148.75|146.35|148.81|146.41|149.93|147.53|148.28|145.88|0
1651687500000|2022-05-04 18:05:00|149.7|147.3|150.34|147.94|150.41|148.01|149.7|147.3|0
1651687510000|2022-05-04 18:05:10|150.52|148.12|150.41|148.01|150.64|148.24|150.41|148.01|0
1651687520000|2022-05-04 18:05:20|151.12|148.72|151|148.6|151.24|148.84|150.52|148.12|0
1651687530000|2022-05-04 18:05:30|151.36|148.96|152.49|150.09|152.97|150.57|151.36|148.96|0
1651687540000|2022-05-04 18:05:40|152.19|149.79|151.59|149.19|152.19|149.79|151.12|148.72|0
1651687550000|2022-05-04 18:05:50|152.13|149.73|150.76|148.36|152.37|149.97|150.76|148.36|0
1651687560000|2022-05-04 18:06:00|150.41|148.01|148.69|146.29|150.41|148.01|148.69|146.29|0
1651687570000|2022-05-04 18:06:10|148.4|146|148.51|146.11|148.63|146.23|148.28|145.88|0
1651687580000|2022-05-04 18:06:20|147.46|145.06|145.88|143.48|147.46|145.06|145.88|143.48|0
1651687590000|2022-05-04 18:06:30|145.41|143.01|144.66|142.26|145.41|143.01|144.66|142.26|0
1651687600000|2022-05-04 18:06:40|144.6|142.2|145.59|143.19|145.59|143.19|144.6|142.2|0
1651687610000|2022-05-04 18:06:50|144.02|141.62|144.78|142.38|144.78|142.38|144.02|141.62|0
1651687620000|2022-05-04 18:07:00|144.89|142.49|143.16|140.76|144.89|142.49|143.16|140.76|0
1651687630000|2022-05-04 18:07:10|143.1|140.7|141.44|139.04|143.1|140.7|140.92|138.52|0
1651687640000|2022-05-04 18:07:20|140.64|138.24|139.5|137.1|140.64|138.24|139.28|136.88|0
1651687650000|2022-05-04 18:07:30|139.28|136.88|137.93|135.53|139.39|136.99|137.93|135.53|0
1651687660000|2022-05-04 18:07:40|137.36|134.96|139.17|136.77|139.17|136.77|137.36|134.96|0
1651687670000|2022-05-04 18:07:50|137.87|135.47|138.43|136.03|138.43|136.03|137.87|135.47|0
1651687680000|2022-05-04 18:08:00|138.6|136.2|137.81|135.41|138.6|136.2|137.25|134.85|0
1651687690000|2022-05-04 18:08:10|138.94|136.54|138.04|135.64|138.94|136.54|137.14|134.74|0
1651687700000|2022-05-04 18:08:20|138.37|135.97|140.35|137.95|140.41|138.01|138.37|135.97|0
1651687710000|2022-05-04 18:08:30|140.98|138.58|142.01|139.61|142.01|139.61|140.75|138.35|0
1651687720000|2022-05-04 18:08:40|141.89|139.49|142.35|139.95|142.7|140.3|141.89|139.49|0
1651687730000|2022-05-04 18:08:50|142.24|139.84|141.67|139.27|142.24|139.84|141.67|139.27|0
1651687740000|2022-05-04 18:09:00|141.32|138.92|140.64|138.24|141.32|138.92|140.64|138.24|0
1651687750000|2022-05-04 18:09:10|140.75|138.35|141.21|138.81|141.21|138.81|140.75|138.35|0
1651687760000|2022-05-04 18:09:20|140.87|138.47|141.21|138.81|141.44|139.04|140.87|138.47|0
1651687770000|2022-05-04 18:09:30|141.44|139.04|143.96|141.56|143.96|141.56|141.44|139.04|0
1651687780000|2022-05-04 18:09:40|144.43|142.03|143.27|140.87|144.43|142.03|143.27|140.87|0
1651687790000|2022-05-04 18:09:50|143.1|140.7|142.58|140.18|143.1|140.7|142.35|139.95|0
1651687800000|2022-05-04 18:10:00|143.5|141.1|142.7|140.3|143.5|141.1|142.7|140.3|0
1651687810000|2022-05-04 18:10:10|141.21|138.81|141.44|139.04|141.44|139.04|141.03|138.63|0
1651687820000|2022-05-04 18:10:20|142.98|140.58|143.62|141.22|143.62|141.22|142.93|140.53|0
1651687830000|2022-05-04 18:10:30|142.93|140.53|143.85|141.45|143.85|141.45|142.93|140.53|0
1651687840000|2022-05-04 18:10:40|142.47|140.07|141.66|139.26|142.47|140.07|141.55|139.15|0
1651687850000|2022-05-04 18:10:50|141.21|138.81|140.75|138.35|141.21|138.81|140.24|137.84|0
1651687860000|2022-05-04 18:11:00|141.21|138.81|142.47|140.07|142.47|140.07|140.98|138.58|0
1651687870000|2022-05-04 18:11:10|143.04|140.64|142.12|139.72|143.27|140.87|142.12|139.72|0
1651687880000|2022-05-04 18:11:20|142.24|139.84|142.98|140.58|142.98|140.58|141.83|139.43|0
1651687890000|2022-05-04 18:11:30|142.52|140.12|143.04|140.64|143.04|140.64|142.52|140.12|0
1651687900000|2022-05-04 18:11:40|143.73|141.33|145.7|143.3|145.7|143.3|143.73|141.33|0
1651687910000|2022-05-04 18:11:50|145.47|143.07|145.7|143.3|145.99|143.59|145.47|143.07|0
1651687920000|2022-05-04 18:12:00|145.06|142.66|143.44|141.04|145.06|142.66|143.44|141.04|0
1651687930000|2022-05-04 18:12:10|143.85|141.45|145.23|142.83|145.23|142.83|143.5|141.1|0
1651687940000|2022-05-04 18:12:20|145.12|142.72|144.89|142.49|145.12|142.72|144.54|142.14|0
1651687950000|2022-05-04 18:12:30|144.65|142.25|145.12|142.72|145.12|142.72|144.65|142.25|0
1651687960000|2022-05-04 18:12:40|145.99|143.59|145.47|143.07|145.99|143.59|145.47|143.07|0
1651687970000|2022-05-04 18:12:50|144.89|142.49|144.19|141.79|144.89|142.49|144.19|141.79|0
1651687980000|2022-05-04 18:13:00|145.12|142.72|144.89|142.49|145.12|142.72|144.54|142.14|0
1651687990000|2022-05-04 18:13:10|144.42|142.02|143.84|141.44|144.42|142.02|143.73|141.33|0
1651688000000|2022-05-04 18:13:20|143.9|141.5|143.21|140.81|143.9|141.5|143.21|140.81|0
1651688010000|2022-05-04 18:13:30|143.44|141.04|143.84|141.44|143.84|141.44|143.44|141.04|0
1651688020000|2022-05-04 18:13:40|144.65|142.25|146.75|144.35|146.75|144.35|144.65|142.25|0
1651688030000|2022-05-04 18:13:50|145.7|143.3|145.23|142.83|145.7|143.3|145|142.6|0
1651688040000|2022-05-04 18:14:00|143.67|141.27|143.67|141.27|143.67|141.27|143.67|141.27|0
1651688050000|2022-05-04 18:14:10|143.44|141.04|143.5|141.1|143.5|141.1|143.04|140.64|0
1651688060000|2022-05-04 18:14:20|143.09|140.69|143.5|141.1|143.5|141.1|143.09|140.69|0
1651688070000|2022-05-04 18:14:30|143.61|141.21|141.55|139.15|143.61|141.21|141.55|139.15|0
1651688080000|2022-05-04 18:14:40|142|139.6|141.37|138.97|142|139.6|141.32|138.92|0
1651688090000|2022-05-04 18:14:50|141.78|139.38|142.86|140.46|142.86|140.46|141.78|139.38|0
1651688100000|2022-05-04 18:15:00|143.04|140.64|141.77|139.37|143.04|140.64|141.77|139.37|0
1651688110000|2022-05-04 18:15:10|142.23|139.83|142.58|140.18|143.5|141.1|142.23|139.83|0
1651688120000|2022-05-04 18:15:20|141.89|139.49|142.12|139.72|142.12|139.72|141.89|139.49|0
1651688130000|2022-05-04 18:15:30|141.6|139.2|142.17|139.77|142.17|139.77|141.55|139.15|0
1651688140000|2022-05-04 18:15:40|142.51|140.11|142.97|140.57|143.08|140.68|142.51|140.11|0
1651688150000|2022-05-04 18:15:50|143.08|140.68|143.31|140.91|143.54|141.14|143.08|140.68|0
1651688160000|2022-05-04 18:16:00|142.4|140|143.43|141.03|143.43|141.03|142.4|140|0
1651688170000|2022-05-04 18:16:10|143.66|141.26|143.77|141.37|143.77|141.37|143.2|140.8|0
1651688180000|2022-05-04 18:16:20|143.48|141.08|142.62|140.22|143.48|141.08|142.62|140.22|0
1651688190000|2022-05-04 18:16:30|142.74|140.34|143.02|140.62|143.02|140.62|142.28|139.88|0
1651688200000|2022-05-04 18:16:40|143.14|140.74|142.97|140.57|143.14|140.74|142.85|140.45|0
1651688210000|2022-05-04 18:16:50|142.51|140.11|142.39|139.99|142.51|140.11|142.34|139.94|0
1651688220000|2022-05-04 18:17:00|142.51|140.11|141.6|139.2|142.51|140.11|141.25|138.85|0
1651688230000|2022-05-04 18:17:10|141.48|139.08|142.51|140.11|143.2|140.8|141.48|139.08|0
1651688240000|2022-05-04 18:17:20|143.08|140.68|142.88|140.48|143.2|140.8|142.88|140.48|0
1651688250000|2022-05-04 18:17:30|142.53|140.13|141.85|139.45|142.53|140.13|141.85|139.45|0
1651688260000|2022-05-04 18:17:40|142.19|139.79|141.62|139.22|142.19|139.79|141.62|139.22|0
1651688270000|2022-05-04 18:17:50|141.85|139.45|141.84|139.44|141.85|139.45|141.5|139.1|0
1651688280000|2022-05-04 18:18:00|142.3|139.9|141.39|138.99|142.3|139.9|141.39|138.99|0
1651688290000|2022-05-04 18:18:10|141.16|138.76|141.27|138.87|141.27|138.87|141.1|138.7|0
1651688300000|2022-05-04 18:18:20|140.36|137.96|140.36|137.96|140.48|138.08|140.36|137.96|0
1651688310000|2022-05-04 18:18:30|140.48|138.08|139.46|137.06|140.48|138.08|139.46|137.06|0
1651688320000|2022-05-04 18:18:40|138.89|136.49|138.56|136.16|138.89|136.49|138.44|136.04|0
1651688330000|2022-05-04 18:18:50|138.22|135.82|138.11|135.71|138.44|136.04|138.11|135.71|0
1651688340000|2022-05-04 18:19:00|138.33|135.93|137.55|135.15|138.33|135.93|137.55|135.15|0
1651688350000|2022-05-04 18:19:10|137.77|135.37|138.11|135.71|138.11|135.71|137.55|135.15|0
1651688360000|2022-05-04 18:19:20|137.99|135.59|137.66|135.26|137.99|135.59|137.66|135.26|0
1651688370000|2022-05-04 18:19:30|137.88|135.48|138.44|136.04|138.44|136.04|137.88|135.48|0
1651688380000|2022-05-04 18:19:40|138.78|136.38|139.57|137.17|139.57|137.17|138.78|136.38|0
1651688390000|2022-05-04 18:19:50|139.12|136.72|139.23|136.83|139.8|137.4|139.12|136.72|0
1651688400000|2022-05-04 18:20:00|139.12|136.72|137.6|135.2|139.12|136.72|137.54|135.14|0
1651688410000|2022-05-04 18:20:10|137.77|135.37|137.66|135.26|137.99|135.59|137.66|135.26|0
1651688420000|2022-05-04 18:20:20|137.54|135.14|137.71|135.31|137.77|135.37|137.54|135.14|0
1651688430000|2022-05-04 18:20:30|137.77|135.37|137.6|135.2|137.77|135.37|137.54|135.14|0
1651688440000|2022-05-04 18:20:40|137.88|135.48|137.54|135.14|137.88|135.48|137.54|135.14|0
1651688450000|2022-05-04 18:20:50|135.54|133.14|135.98|133.58|135.98|133.58|135.37|132.97|0
1651688460000|2022-05-04 18:21:00|135.65|133.25|135.43|133.03|135.65|133.25|135.43|133.03|0
1651688470000|2022-05-04 18:21:10|135.31|132.91|135.31|132.91|135.43|133.03|135.31|132.91|0
1651688480000|2022-05-04 18:21:20|135.76|133.36|135.31|132.91|135.76|133.36|135.31|132.91|0
1651688490000|2022-05-04 18:21:30|135.42|133.02|135.42|133.02|135.54|133.14|135.31|132.91|0
1651688500000|2022-05-04 18:21:40|135.87|133.47|136.2|133.8|136.2|133.8|135.87|133.47|0
1651688510000|2022-05-04 18:21:50|136.48|134.08|136.54|134.14|136.65|134.25|136.43|134.03|0
1651688520000|2022-05-04 18:22:00|136.09|133.69|135.76|133.36|136.09|133.69|135.31|132.91|0
1651688530000|2022-05-04 18:22:10|135.54|133.14|135.31|132.91|135.76|133.36|135.31|132.91|0
1651688540000|2022-05-04 18:22:20|135.42|133.02|135.76|133.36|135.76|133.36|135.42|133.02|0
1651688550000|2022-05-04 18:22:30|135.31|132.91|135.98|133.58|135.98|133.58|135.31|132.91|0
1651688560000|2022-05-04 18:22:40|137.99|135.59|137.65|135.25|138.44|136.04|137.65|135.25|0
1651688570000|2022-05-04 18:22:50|137.43|135.03|136.09|133.69|137.43|135.03|136.09|133.69|0
1651688580000|2022-05-04 18:23:00|135.98|133.58|138.33|135.93|138.33|135.93|135.87|133.47|0
1651688590000|2022-05-04 18:23:10|137.88|135.48|137.54|135.14|137.99|135.59|137.21|134.81|0
1651688600000|2022-05-04 18:23:20|137.32|134.92|138.21|135.81|138.21|135.81|137.32|134.92|0
1651688610000|2022-05-04 18:23:30|138.66|136.26|138.66|136.26|138.66|136.26|137.99|135.59|0
1651688620000|2022-05-04 18:23:40|138.55|136.15|138.89|136.49|139.17|136.77|138.44|136.04|0
1651688630000|2022-05-04 18:23:50|139.57|137.17|142.06|139.66|142.18|139.78|139.57|137.17|0
1651688640000|2022-05-04 18:24:00|141.49|139.09|141.84|139.44|142.12|139.72|141.49|139.09|0
1651688650000|2022-05-04 18:24:10|141.32|138.92|142.41|140.01|142.52|140.12|141.32|138.92|0
1651688660000|2022-05-04 18:24:20|141.49|139.09|140.36|137.96|141.49|139.09|140.36|137.96|0
1651688670000|2022-05-04 18:24:30|140.13|137.73|139.79|137.39|140.13|137.73|139.79|137.39|0
1651688680000|2022-05-04 18:24:40|140.13|137.73|140.7|138.3|140.7|138.3|140.13|137.73|0
1651688690000|2022-05-04 18:24:50|141.1|138.7|140.64|138.24|141.1|138.7|140.64|138.24|0
1651688700000|2022-05-04 18:25:00|140.42|138.02|140.47|138.07|141.67|139.27|140.42|138.02|0
1651688710000|2022-05-04 18:25:10|140.87|138.47|140.53|138.13|140.87|138.47|140.53|138.13|0
1651688720000|2022-05-04 18:25:20|140.64|138.24|139.45|137.05|140.64|138.24|139.45|137.05|0
1651688730000|2022-05-04 18:25:30|139.62|137.22|139.51|137.11|139.85|137.45|139.51|137.11|0
1651688740000|2022-05-04 18:25:40|139.34|136.94|139.85|137.45|139.85|137.45|139.34|136.94|0
1651688750000|2022-05-04 18:25:50|140.19|137.79|140.08|137.68|140.3|137.9|140.08|137.68|0
1651688760000|2022-05-04 18:26:00|139.96|137.56|140.3|137.9|140.53|138.13|139.96|137.56|0
1651688770000|2022-05-04 18:26:10|140.53|138.13|139.85|137.45|140.7|138.3|139.85|137.45|0
1651688780000|2022-05-04 18:26:20|140.53|138.13|141.21|138.81|141.21|138.81|140.53|138.13|0
1651688790000|2022-05-04 18:26:30|140.98|138.58|141.21|138.81|141.21|138.81|140.87|138.47|0
1651688800000|2022-05-04 18:26:40|141.44|139.04|141.67|139.27|141.78|139.38|141.44|139.04|0
1651688810000|2022-05-04 18:26:50|142.13|139.73|143.27|140.87|143.5|141.1|142.13|139.73|0
1651688820000|2022-05-04 18:27:00|143.5|141.1|143.27|140.87|143.5|141.1|143.04|140.64|0
1651688830000|2022-05-04 18:27:10|143.16|140.76|144.31|141.91|144.54|142.14|142.81|140.41|0
1651688840000|2022-05-04 18:27:20|144.2|141.8|144.54|142.14|144.54|142.14|144.02|141.62|0
1651688850000|2022-05-04 18:27:30|144.66|142.26|146.87|144.47|146.87|144.47|144.66|142.26|0
1651688860000|2022-05-04 18:27:40|147.34|144.94|148.75|146.35|148.75|146.35|147.34|144.94|0
1651688870000|2022-05-04 18:27:50|149.22|146.82|149.22|146.82|149.22|146.82|149.04|146.64|0
1651688880000|2022-05-04 18:28:00|149.16|146.76|149.81|147.41|150.64|148.24|149.16|146.76|0
1651688890000|2022-05-04 18:28:10|149.22|146.82|149.22|146.82|150.1|147.7|149.22|146.82|0
1651688900000|2022-05-04 18:28:20|148.98|146.58|149.34|146.94|149.93|147.53|148.98|146.58|0
1651688910000|2022-05-04 18:28:30|148.16|145.76|147.63|145.23|148.16|145.76|147.63|145.23|0
1651688920000|2022-05-04 18:28:40|148.16|145.76|148.45|146.05|148.45|146.05|148.04|145.64|0
1651688930000|2022-05-04 18:28:50|148.86|146.46|149.45|147.05|149.45|147.05|148.63|146.23|0
1651688940000|2022-05-04 18:29:00|149.22|146.82|149.41|147.01|153.71|151.31|149.22|146.82|0
1651688950000|2022-05-04 18:29:10|149.35|146.95|148.94|146.54|149.35|146.95|148.94|146.54|0
1651688960000|2022-05-04 18:29:20|148.58|146.18|147.88|145.48|148.58|146.18|147.29|144.89|0
1651688970000|2022-05-04 18:29:30|147.76|145.36|147.93|145.53|148.17|145.77|147.76|145.36|0
1651688980000|2022-05-04 18:29:40|147.76|145.36|147.88|145.48|148.11|145.71|147.76|145.36|0
1651688990000|2022-05-04 18:29:50|147.76|145.36|147.88|145.48|147.88|145.48|147.17|144.77|0
1651689000000|2022-05-04 18:30:00|148.11|145.71|149.76|147.36|149.76|147.36|148.11|145.71|0
1651689010000|2022-05-04 18:30:10|150|147.6|148.46|146.06|150|147.6|148.23|145.83|0
1651689020000|2022-05-04 18:30:20|148.35|145.95|146.53|144.13|148.58|146.18|146.53|144.13|0
1651689030000|2022-05-04 18:30:30|146.47|144.07|143.97|141.57|146.47|144.07|143.16|140.76|0
1651689040000|2022-05-04 18:30:40|143.85|141.45|137.87|135.47|143.85|141.45|137.87|135.47|0
1651689050000|2022-05-04 18:30:50|136.64|134.24|137.31|134.91|137.81|135.41|136.64|134.24|0
1651689060000|2022-05-04 18:31:00|139.91|137.51|139.34|136.94|140.02|137.62|139.11|136.71|0
1651689070000|2022-05-04 18:31:10|139.11|136.71|139.17|136.77|141.39|138.99|139.11|136.71|0
1651689080000|2022-05-04 18:31:20|137.48|135.08|136.86|134.46|137.48|135.08|136.75|134.35|0
1651689090000|2022-05-04 18:31:30|137.81|135.41|137.25|134.85|137.98|135.58|137.25|134.85|0
1651689100000|2022-05-04 18:31:40|135.86|133.46|138.77|136.37|138.77|136.37|135.86|133.46|0
1651689110000|2022-05-04 18:31:50|138.89|136.49|138.21|135.81|138.89|136.49|138.21|135.81|0
1651689120000|2022-05-04 18:32:00|137.14|134.74|135.91|133.51|137.14|134.74|135.02|132.62|0
1651689130000|2022-05-04 18:32:10|134.63|132.23|135.63|133.23|136.97|134.57|131.82|129.42|0
1651689140000|2022-05-04 18:32:20|134.51|132.11|133.19|130.79|135.35|132.95|132.97|130.57|0
1651689150000|2022-05-04 18:32:30|134.07|131.67|134.12|131.72|134.62|132.22|134.07|131.67|0
1651689160000|2022-05-04 18:32:40|134.62|132.22|135.68|133.28|135.68|133.28|134.01|131.61|0
1651689170000|2022-05-04 18:32:50|135.34|132.94|138.26|135.86|138.26|135.86|135.34|132.94|0
1651689180000|2022-05-04 18:33:00|136.41|134.01|135.79|133.39|136.52|134.12|135.79|133.39|0
1651689190000|2022-05-04 18:33:10|134.62|132.22|134.57|132.17|134.62|132.22|134.07|131.67|0
1651689200000|2022-05-04 18:33:20|134.29|131.89|133.3|130.9|134.29|131.89|133.3|130.9|0
1651689210000|2022-05-04 18:33:30|134.07|131.67|134.29|131.89|134.29|131.89|133.96|131.56|0
1651689220000|2022-05-04 18:33:40|134.12|131.72|132.42|130.02|134.18|131.78|132.42|130.02|0
1651689230000|2022-05-04 18:33:50|132.75|130.35|130.88|128.48|132.75|130.35|130.88|128.48|0
1651689240000|2022-05-04 18:34:00|131.1|128.7|130.23|127.83|131.1|128.7|129.69|127.29|0
1651689250000|2022-05-04 18:34:10|129.36|126.96|128.39|125.99|129.36|126.96|128.39|125.99|0
1651689260000|2022-05-04 18:34:20|127.64|125.24|127.64|125.24|127.96|125.56|127.64|125.24|0
1651689270000|2022-05-04 18:34:30|129.58|127.18|128.72|126.32|129.58|127.18|128.72|126.32|0
1651689280000|2022-05-04 18:34:40|129.36|126.96|128.93|126.53|129.36|126.96|128.82|126.42|0
1651689290000|2022-05-04 18:34:50|129.31|126.91|129.15|126.75|129.36|126.96|129.15|126.75|0
1651689300000|2022-05-04 18:35:00|129.04|126.64|128.82|126.42|129.04|126.64|127.85|125.45|0
1651689310000|2022-05-04 18:35:10|129.04|126.64|127|124.6|129.04|126.64|127|124.6|0
1651689320000|2022-05-04 18:35:20|126.84|124.44|128.01|125.61|128.01|125.61|126.78|124.38|0
1651689330000|2022-05-04 18:35:30|131.32|128.92|131.43|129.03|132.74|130.34|131.32|128.92|0
1651689340000|2022-05-04 18:35:40|133.41|131.01|133.07|130.67|133.41|131.01|131.87|129.47|0
1651689350000|2022-05-04 18:35:50|137.41|135.01|135.4|133|137.41|135.01|135.34|132.94|0
1651689360000|2022-05-04 18:36:00|136.23|133.83|136.52|134.12|136.52|134.12|134.4|132|0
1651689370000|2022-05-04 18:36:10|136.63|134.23|135.79|133.39|136.74|134.34|135.73|133.33|0
1651689380000|2022-05-04 18:36:20|135.45|133.05|135.4|133|135.45|133.05|134.95|132.55|0
1651689390000|2022-05-04 18:36:30|135.9|133.5|138.26|135.86|138.26|135.86|135.62|133.22|0
1651689400000|2022-05-04 18:36:40|139.95|137.55|138.26|135.86|139.95|137.55|138.26|135.86|0
1651689410000|2022-05-04 18:36:50|138.31|135.91|139.33|136.93|139.33|136.93|138.31|135.91|0
1651689420000|2022-05-04 18:37:00|139.22|136.82|138.54|136.14|139.22|136.82|138.54|136.14|0
1651689430000|2022-05-04 18:37:10|137.53|135.13|133.96|131.56|137.53|135.13|133.96|131.56|0
1651689440000|2022-05-04 18:37:20|135.45|133.05|135.18|132.78|135.45|133.05|134.67|132.27|0
1651689450000|2022-05-04 18:37:30|135.51|133.11|136.07|133.67|136.07|133.67|134.07|131.67|0
1651689460000|2022-05-04 18:37:40|137.41|135.01|135.9|133.5|137.41|135.01|135.9|133.5|0
1651689470000|2022-05-04 18:37:50|136.4|134|135.73|133.33|136.4|134|135.62|133.22|0
1651689480000|2022-05-04 18:38:00|137.75|135.35|136.12|133.72|137.75|135.35|136.12|133.72|0
1651689490000|2022-05-04 18:38:10|136.96|134.56|136.4|134|136.96|134.56|136.18|133.78|0
1651689500000|2022-05-04 18:38:20|135.84|133.44|135.62|133.22|135.96|133.56|135.62|133.22|0
1651689510000|2022-05-04 18:38:30|135.96|133.56|138.88|136.48|138.88|136.48|135.96|133.56|0
1651689520000|2022-05-04 18:38:40|138.2|135.8|137.41|135.01|138.2|135.8|137.41|135.01|0
1651689530000|2022-05-04 18:38:50|137.58|135.18|135.45|133.05|137.69|135.29|135.23|132.83|0
1651689540000|2022-05-04 18:39:00|134.73|132.33|136.51|134.11|136.51|134.11|134.4|132|0
1651689550000|2022-05-04 18:39:10|135.73|133.33|137.35|134.95|137.35|134.95|135.73|133.33|0
1651689560000|2022-05-04 18:39:20|137.69|135.29|137.3|134.9|137.69|135.29|137.07|134.67|0
1651689570000|2022-05-04 18:39:30|137.13|134.73|136.12|133.72|137.3|134.9|136.12|133.72|0
1651689580000|2022-05-04 18:39:40|136.57|134.17|136.23|133.83|136.63|134.23|136.18|133.78|0
1651689590000|2022-05-04 18:39:50|135.84|133.44|139.16|136.76|139.16|136.76|135.84|133.44|0
1651689600000|2022-05-04 18:40:00|137.41|135.01|135.62|133.22|137.41|135.01|135.62|133.22|0
1651689610000|2022-05-04 18:40:10|136.68|134.28|137.91|135.51|138.14|135.74|136.68|134.28|0
1651689620000|2022-05-04 18:40:20|137.64|135.24|138.14|135.74|138.54|136.14|137.64|135.24|0
1651689630000|2022-05-04 18:40:30|137.8|135.4|137.8|135.4|137.97|135.57|136.51|134.11|0
1651689640000|2022-05-04 18:40:40|137.19|134.79|138.54|136.14|138.54|136.14|136.96|134.56|0
1651689650000|2022-05-04 18:40:50|137.46|135.06|138.03|135.63|138.03|135.63|137.46|135.06|0
1651689660000|2022-05-04 18:41:00|137.46|135.06|139.56|137.16|139.56|137.16|137.46|135.06|0
1651689670000|2022-05-04 18:41:10|139.9|137.5|141.15|138.75|141.32|138.92|139.9|137.5|0
1651689680000|2022-05-04 18:41:20|140.63|138.23|142.58|140.18|142.58|140.18|140.47|138.07|0
1651689690000|2022-05-04 18:41:30|142.64|140.24|144.14|141.74|144.14|141.74|142.64|140.24|0
1651689700000|2022-05-04 18:41:40|144.03|141.63|143.33|140.93|144.89|142.49|143.33|140.93|0
1651689710000|2022-05-04 18:41:50|143.22|140.82|143.39|140.99|143.39|140.99|142.87|140.47|0
1651689720000|2022-05-04 18:42:00|145.65|143.25|144.54|142.14|145.65|143.25|144.2|141.8|0
1651689730000|2022-05-04 18:42:10|144.31|141.91|144.14|141.74|144.31|141.91|143.68|141.28|0
1651689740000|2022-05-04 18:42:20|143.27|140.87|141.84|139.44|143.33|140.93|141.84|139.44|0
1651689750000|2022-05-04 18:42:30|142.76|140.36|143.22|140.82|143.22|140.82|142.76|140.36|0
1651689760000|2022-05-04 18:42:40|141.49|139.09|140.35|137.95|141.49|139.09|139.21|136.81|0
1651689770000|2022-05-04 18:42:50|140.86|138.46|140.69|138.29|141.03|138.63|140.4|138|0
1651689780000|2022-05-04 18:43:00|141.2|138.8|141.15|138.75|141.2|138.8|141.09|138.69|0
1651689790000|2022-05-04 18:43:10|140.63|138.23|141.61|139.21|141.61|139.21|140.63|138.23|0
1651689800000|2022-05-04 18:43:20|137.59|135.19|137.58|135.18|138.88|136.48|137.3|134.9|0
1651689810000|2022-05-04 18:43:30|142.21|139.81|145.54|143.14|145.54|143.14|142.21|139.81|0
1651689820000|2022-05-04 18:43:40|146.83|144.43|148.25|145.85|148.25|145.85|146.42|144.02|0
1651689830000|2022-05-04 18:43:50|146.95|144.55|149.44|147.04|149.44|147.04|146.95|144.55|0
1651689840000|2022-05-04 18:44:00|147.19|144.79|149.8|147.4|149.8|147.4|147.19|144.79|0
1651689850000|2022-05-04 18:44:10|150.22|147.82|151.06|148.66|151.48|149.08|150.22|147.82|0
1651689860000|2022-05-04 18:44:20|150.22|147.82|150.04|147.64|152.26|149.86|150.04|147.64|0
1651689870000|2022-05-04 18:44:30|149.8|147.4|150.16|147.76|150.16|147.76|149.62|147.22|0
1651689880000|2022-05-04 18:44:40|150.04|147.64|150.1|147.7|150.22|147.82|150.04|147.64|0
1651689890000|2022-05-04 18:44:50|148.61|146.21|148.9|146.5|148.9|146.5|146.6|144.2|0
1651689900000|2022-05-04 18:45:00|148.43|146.03|149.68|147.28|149.68|147.28|148.43|146.03|0
1651689910000|2022-05-04 18:45:10|150.64|148.24|150.64|148.24|150.64|148.24|150.1|147.7|0
1651689920000|2022-05-04 18:45:20|151.84|149.44|152.08|149.68|152.32|149.92|151.84|149.44|0
1651689930000|2022-05-04 18:45:30|152.86|150.46|153.05|150.65|153.17|150.77|152.32|149.92|0
1651689940000|2022-05-04 18:45:40|152.86|150.46|151.96|149.56|152.86|150.46|151.6|149.2|0
1651689950000|2022-05-04 18:45:50|151.48|149.08|151.84|149.44|151.96|149.56|150.57|148.17|0
1651689960000|2022-05-04 18:46:00|152.56|150.16|152.08|149.68|152.56|150.16|151.72|149.32|0
1651689970000|2022-05-04 18:46:10|151.9|149.5|152.56|150.16|152.56|150.16|151.48|149.08|0
1651689980000|2022-05-04 18:46:20|152.68|150.28|152.62|150.22|152.68|150.28|152.2|149.8|0
1651689990000|2022-05-04 18:46:30|152.38|149.98|152.68|150.28|152.68|150.28|152.38|149.98|0
1651690000000|2022-05-04 18:46:40|152.32|149.92|154.38|151.98|154.38|151.98|151.78|149.38|0
1651690010000|2022-05-04 18:46:50|154.75|152.35|156.58|154.18|156.58|154.18|154.38|151.98|0
1651690020000|2022-05-04 18:47:00|158.06|155.66|159.79|157.39|159.79|157.39|157.87|155.47|0
1651690030000|2022-05-04 18:47:10|160.79|158.39|161.35|158.95|161.35|158.95|159.92|157.52|0
1651690040000|2022-05-04 18:47:20|161.66|159.26|160.85|158.45|161.92|159.52|160.85|158.45|0
1651690050000|2022-05-04 18:47:30|162.04|159.64|162.6|160.2|162.6|160.2|162.04|159.64|0
1651690060000|2022-05-04 18:47:40|162.17|159.77|161.91|159.51|162.85|160.45|161.91|159.51|0
1651690070000|2022-05-04 18:47:50|161.72|159.32|160.54|158.14|161.72|159.32|160.54|158.14|0
1651690080000|2022-05-04 18:48:00|160.85|158.45|159.3|156.9|161.04|158.64|159.3|156.9|0
1651690090000|2022-05-04 18:48:10|160.66|158.26|161.97|159.57|161.97|159.57|160.66|158.26|0
1651690100000|2022-05-04 18:48:20|162.35|159.95|162.16|159.76|162.35|159.95|161.91|159.51|0
1651690110000|2022-05-04 18:48:30|162.48|160.08|162.67|160.27|162.67|160.27|161.91|159.51|0
1651690120000|2022-05-04 18:48:40|163.42|161.02|163.04|160.64|164.81|162.41|163.04|160.64|0
1651690130000|2022-05-04 18:48:50|171.03|168.63|164.46|162.06|171.03|168.63|164.46|162.06|0
1651690140000|2022-05-04 18:49:00|164.34|161.94|165.09|162.69|165.09|162.69|164.09|161.69|0
1651690150000|2022-05-04 18:49:10|164.34|161.94|167.34|164.94|167.34|164.94|164.34|161.94|0
1651690160000|2022-05-04 18:49:20|165.09|162.69|165.28|162.88|165.47|163.07|165.09|162.69|0
1651690170000|2022-05-04 18:49:30|164.52|162.12|163.4|161|164.52|162.12|163.4|161|0
1651690180000|2022-05-04 18:49:40|163.84|161.44|163.15|160.75|163.84|161.44|162.34|159.94|0
1651690190000|2022-05-04 18:49:50|162.02|159.62|161.09|158.69|162.09|159.69|161.09|158.69|0
1651690200000|2022-05-04 18:50:00|162.71|160.31|164.22|161.82|164.22|161.82|162.71|160.31|0
1651690210000|2022-05-04 18:50:10|163.46|161.06|162.71|160.31|163.46|161.06|162.4|160|0
1651690220000|2022-05-04 18:50:20|162.34|159.94|162.09|159.69|162.34|159.94|161.47|159.07|0
1651690230000|2022-05-04 18:50:30|161.53|159.13|161.96|159.56|162.02|159.62|161.53|159.13|0
1651690240000|2022-05-04 18:50:40|162.09|159.69|161.96|159.56|162.09|159.69|161.4|159|0
1651690250000|2022-05-04 18:50:50|161.47|159.07|159.42|157.02|161.47|159.07|159.42|157.02|0
1651690260000|2022-05-04 18:51:00|159.61|157.21|162.59|160.19|162.59|160.19|159.61|157.21|0
1651690270000|2022-05-04 18:51:10|161.59|159.19|161.96|159.56|162.09|159.69|161.46|159.06|0
1651690280000|2022-05-04 18:51:20|162.59|160.19|162.4|160|162.59|160.19|162.21|159.81|0
1651690290000|2022-05-04 18:51:30|162.84|160.44|164.22|161.82|164.22|161.82|162.84|160.44|0
1651690300000|2022-05-04 18:51:40|164.34|161.94|165.16|162.76|165.41|163.01|164.34|161.94|0
1651690310000|2022-05-04 18:51:50|164.72|162.32|163.71|161.31|164.84|162.44|163.71|161.31|0
1651690320000|2022-05-04 18:52:00|163.34|160.94|163.77|161.37|164.22|161.82|163.34|160.94|0
1651690330000|2022-05-04 18:52:10|163.96|161.56|163.34|160.94|163.96|161.56|163.34|160.94|0
1651690340000|2022-05-04 18:52:20|163.65|161.25|164.47|162.07|164.47|162.07|163.65|161.25|0
1651690350000|2022-05-04 18:52:30|164.59|162.19|164.59|162.19|164.97|162.57|164.59|162.19|0
1651690360000|2022-05-04 18:52:40|165.03|162.63|165.22|162.82|165.47|163.07|165.03|162.63|0
1651690370000|2022-05-04 18:52:50|164.97|162.57|165.22|162.82|165.6|163.2|164.97|162.57|0
1651690380000|2022-05-04 18:53:00|165.1|162.7|166.55|164.15|166.55|164.15|165.1|162.7|0
1651690390000|2022-05-04 18:53:10|166.74|164.34|167.12|164.72|167.12|164.72|166.74|164.34|0
1651690400000|2022-05-04 18:53:20|167.76|165.36|167.12|164.72|168.14|165.74|167.12|164.72|0
1651690410000|2022-05-04 18:53:30|167.05|164.65|168.65|166.25|169.03|166.63|167.05|164.65|0
1651690420000|2022-05-04 18:53:40|169.67|167.27|169.8|167.4|169.86|167.46|169.67|167.27|0
1651690430000|2022-05-04 18:53:50|170.06|167.66|170.37|167.97|170.37|167.97|169.41|167.01|0
1651690440000|2022-05-04 18:54:00|170.44|168.04|169.41|167.01|170.44|168.04|169.41|167.01|0
1651690450000|2022-05-04 18:54:10|170.18|167.78|169.73|167.33|170.18|167.78|169.67|167.27|0
1651690460000|2022-05-04 18:54:20|169.48|167.08|169.03|166.63|170.12|167.72|169.03|166.63|0
1651690470000|2022-05-04 18:54:30|168.45|166.05|169.93|167.53|169.93|167.53|168.45|166.05|0
1651690480000|2022-05-04 18:54:40|170.37|167.97|170.7|168.3|170.95|168.55|170.37|167.97|0
1651690490000|2022-05-04 18:54:50|170.89|168.49|170.95|168.55|171.08|168.68|170.89|168.49|0
1651690500000|2022-05-04 18:55:00|171.21|168.81|171.73|169.33|171.73|169.33|171.08|168.68|0
1651690510000|2022-05-04 18:55:10|168.9|166.5|168.77|166.37|168.9|166.5|168.26|165.86|0
1651690520000|2022-05-04 18:55:20|169.29|166.89|170.95|168.55|171.27|168.87|169.29|166.89|0
1651690530000|2022-05-04 18:55:30|171.08|168.68|171.02|168.62|171.08|168.68|170.7|168.3|0
1651690540000|2022-05-04 18:55:40|171.21|168.81|171.73|169.33|171.73|169.33|171.21|168.81|0
1651690550000|2022-05-04 18:55:50|171.86|169.46|171.6|169.2|171.86|169.46|171.6|169.2|0
1651690560000|2022-05-04 18:56:00|171.86|169.46|171.6|169.2|171.86|169.46|171.6|169.2|0
1651690570000|2022-05-04 18:56:10|171.73|169.33|172.5|170.1|172.5|170.1|171.73|169.33|0
1651690580000|2022-05-04 18:56:20|173.02|170.62|173.67|171.27|173.67|171.27|172.95|170.55|0
1651690590000|2022-05-04 18:56:30|173.47|171.07|173.41|171.01|173.67|171.27|173.28|170.88|0
1651690600000|2022-05-04 18:56:40|173.54|171.14|173.02|170.62|173.54|171.14|173.02|170.62|0
1651690610000|2022-05-04 18:56:50|171.4|169|172.11|169.71|172.11|169.71|171.4|169|0
1651690620000|2022-05-04 18:57:00|172.05|169.65|171.47|169.07|172.37|169.97|171.21|168.81|0
1651690630000|2022-05-04 18:57:10|170.57|168.17|169.03|166.63|170.57|168.17|169.03|166.63|0
1651690640000|2022-05-04 18:57:20|168.96|166.56|170.37|167.97|170.37|167.97|168.64|166.24|0
1651690650000|2022-05-04 18:57:30|169.8|167.4|169.67|167.27|170.05|167.65|169.6|167.2|0
1651690660000|2022-05-04 18:57:40|169.8|167.4|170.76|168.36|170.76|168.36|169.73|167.33|0
1651690670000|2022-05-04 18:57:50|168.55|166.15|169.19|166.79|169.19|166.79|167.79|165.39|0
1651690680000|2022-05-04 18:58:00|169.77|167.37|169.45|167.05|169.77|167.37|168.87|166.47|0
1651690690000|2022-05-04 18:58:10|169.84|167.44|169.45|167.05|170.09|167.69|169.45|167.05|0
1651690700000|2022-05-04 18:58:20|170.48|168.08|169.51|167.11|170.48|168.08|169.51|167.11|0
1651690710000|2022-05-04 18:58:30|169.84|167.44|169.83|167.43|169.96|167.56|169.58|167.18|0
1651690720000|2022-05-04 18:58:40|169.64|167.24|169.32|166.92|169.64|167.24|168.43|166.03|0
1651690730000|2022-05-04 18:58:50|168.81|166.41|168.94|166.54|169.64|167.24|168.81|166.41|0
1651690740000|2022-05-04 18:59:00|169.45|167.05|169.71|167.31|170.09|167.69|169.45|167.05|0
1651690750000|2022-05-04 18:59:10|168.94|166.54|170.15|167.75|170.15|167.75|168.94|166.54|0
1651690760000|2022-05-04 18:59:20|170.02|167.62|170.35|167.95|171.25|168.85|170.02|167.62|0
1651690770000|2022-05-04 18:59:30|169.83|167.43|171.44|169.04|171.44|169.04|169.83|167.43|0
1651690780000|2022-05-04 18:59:40|170.99|168.59|170.22|167.82|170.99|168.59|170.22|167.82|0
1651690790000|2022-05-04 18:59:50|169.06|166.66|169.96|167.56|169.96|167.56|169.06|166.66|0
1651690800000|2022-05-04 19:00:00|170.48|168.08|171.05|168.65|171.51|169.11|170.41|168.01|0
1651690810000|2022-05-04 19:00:10|171.38|168.98|171.44|169.04|171.44|169.04|171.25|168.85|0
1651690820000|2022-05-04 19:00:20|172.54|170.14|172.02|169.62|172.99|170.59|172.02|169.62|0
1651690830000|2022-05-04 19:00:30|171.12|168.72|172.41|170.01|172.41|170.01|171.12|168.72|0
1651690840000|2022-05-04 19:00:40|172.15|169.75|172.41|170.01|172.41|170.01|171.77|169.37|0
1651690850000|2022-05-04 19:00:50|171.51|169.11|171.89|169.49|172.73|170.33|171.51|169.11|0
1651690860000|2022-05-04 19:01:00|172.28|169.88|172.86|170.46|172.86|170.46|172.15|169.75|0
1651690870000|2022-05-04 19:01:10|172.93|170.53|172.93|170.53|173.19|170.79|172.93|170.53|0
1651690880000|2022-05-04 19:01:20|172.8|170.4|173.32|170.92|173.32|170.92|172.67|170.27|0
1651690890000|2022-05-04 19:01:30|173.51|171.11|173.58|171.18|173.58|171.18|173.45|171.05|0
1651690900000|2022-05-04 19:01:40|173.71|171.31|174.36|171.96|174.36|171.96|173.58|171.18|0
1651690910000|2022-05-04 19:01:50|173.84|171.44|174.49|172.09|174.88|172.48|173.84|171.44|0
1651690920000|2022-05-04 19:02:00|174.23|171.83|173.19|170.79|174.23|171.83|172.54|170.14|0
1651690930000|2022-05-04 19:02:10|172.02|169.62|173.77|171.37|173.77|171.37|172.02|169.62|0
1651690940000|2022-05-04 19:02:20|173.19|170.79|172.73|170.33|173.19|170.79|171.76|169.36|0
1651690950000|2022-05-04 19:02:30|173.32|170.92|173.19|170.79|173.58|171.18|173.19|170.79|0
1651690960000|2022-05-04 19:02:40|172.93|170.53|172.54|170.14|173.06|170.66|172.54|170.14|0
1651690970000|2022-05-04 19:02:50|173.32|170.92|173.06|170.66|173.64|171.24|173.06|170.66|0
1651690980000|2022-05-04 19:03:00|173.58|171.18|173.45|171.05|174.1|171.7|173.38|170.98|0
1651690990000|2022-05-04 19:03:10|173.32|170.92|171.18|168.78|173.32|170.92|171.12|168.72|0
1651691000000|2022-05-04 19:03:20|171.12|168.72|170.34|167.94|171.12|168.72|169.83|167.43|0
1651691010000|2022-05-04 19:03:30|171.05|168.65|169.96|167.56|171.05|168.65|169.96|167.56|0
1651691020000|2022-05-04 19:03:40|169.06|166.66|166.67|164.27|169.06|166.66|166.09|163.69|0
1651691030000|2022-05-04 19:03:50|167.31|164.91|168.46|166.06|168.46|166.06|167.31|164.91|0
1651691040000|2022-05-04 19:04:00|167.75|165.35|168.33|165.93|169.1|166.7|167.75|165.35|0
1651691050000|2022-05-04 19:04:10|167.43|165.03|167.31|164.91|167.69|165.29|167.05|164.65|0
1651691060000|2022-05-04 19:04:20|167.18|164.78|167.56|165.16|167.56|165.16|166.98|164.58|0
1651691070000|2022-05-04 19:04:30|168.39|165.99|168.39|165.99|168.72|166.32|168.26|165.86|0
1651691080000|2022-05-04 19:04:40|168.07|165.67|168.71|166.31|168.71|166.31|167.82|165.42|0
1651691090000|2022-05-04 19:04:50|169.03|166.63|170.19|167.79|170.19|167.79|169.03|166.63|0
1651691100000|2022-05-04 19:05:00|170.13|167.73|171.56|169.16|171.56|169.16|170.13|167.73|0
1651691110000|2022-05-04 19:05:10|172.07|169.67|171.43|169.03|172.07|169.67|171.23|168.83|0
1651691120000|2022-05-04 19:05:20|171.36|168.96|172.01|169.61|172.6|170.2|171.36|168.96|0
1651691130000|2022-05-04 19:05:30|171.81|169.41|170.91|168.51|171.81|169.41|170.91|168.51|0
1651691140000|2022-05-04 19:05:40|170.65|168.25|170.39|167.99|171.1|168.7|170.39|167.99|0
1651691150000|2022-05-04 19:05:50|170.52|168.12|170.91|168.51|171.04|168.64|170.52|168.12|0
1651691160000|2022-05-04 19:06:00|171.3|168.9|172.33|169.93|172.33|169.93|171.3|168.9|0
1651691170000|2022-05-04 19:06:10|172.92|170.52|172.72|170.32|173.12|170.72|172.59|170.19|0
1651691180000|2022-05-04 19:06:20|172.2|169.8|171.94|169.54|172.53|170.13|171.94|169.54|0
1651691190000|2022-05-04 19:06:30|172.33|169.93|172.59|170.19|172.59|170.19|172.07|169.67|0
1651691200000|2022-05-04 19:06:40|173.31|170.91|173.12|170.72|173.31|170.91|173.12|170.72|0
1651691210000|2022-05-04 19:06:50|172.85|170.45|170.71|168.31|172.85|170.45|170.71|168.31|0
1651691220000|2022-05-04 19:07:00|170.13|167.73|169.74|167.34|170.39|167.99|169.74|167.34|0
1651691230000|2022-05-04 19:07:10|170.52|168.12|170.26|167.86|170.78|168.38|170.06|167.66|0
1651691240000|2022-05-04 19:07:20|170|167.6|169.23|166.83|170.13|167.73|169.23|166.83|0
1651691250000|2022-05-04 19:07:30|169.74|167.34|170|167.6|170|167.6|169.03|166.63|0
1651691260000|2022-05-04 19:07:40|169.87|167.47|169.36|166.96|169.87|167.47|168.9|166.5|0
1651691270000|2022-05-04 19:07:50|169.48|167.08|170.71|168.31|170.71|168.31|169.48|167.08|0
1651691280000|2022-05-04 19:08:00|171.16|168.76|172.98|170.58|172.98|170.58|171.16|168.76|0
1651691290000|2022-05-04 19:08:10|173.05|170.65|174.03|171.63|174.03|171.63|173.05|170.65|0
1651691300000|2022-05-04 19:08:20|173.44|171.04|173.96|171.56|173.96|171.56|173.44|171.04|0
1651691310000|2022-05-04 19:08:30|174.55|172.15|174.16|171.76|174.55|172.15|174.16|171.76|0
1651691320000|2022-05-04 19:08:40|175.34|172.94|174.75|172.35|175.34|172.94|174.16|171.76|0
1651691330000|2022-05-04 19:08:50|174.81|172.41|174.68|172.28|174.81|172.41|174.55|172.15|0
1651691340000|2022-05-04 19:09:00|174.75|172.35|174.55|172.15|175.21|172.81|174.55|172.15|0
1651691350000|2022-05-04 19:09:10|174.68|172.28|174.88|172.48|174.88|172.48|173.96|171.56|0
1651691360000|2022-05-04 19:09:20|174.81|172.41|175.08|172.68|175.08|172.68|174.29|171.89|0
1651691370000|2022-05-04 19:09:30|174.81|172.41|174.81|172.41|174.81|172.41|174.42|172.02|0
1651691380000|2022-05-04 19:09:40|175.21|172.81|174.68|172.28|175.21|172.81|174.68|172.28|0
1651691390000|2022-05-04 19:09:50|174.42|172.02|173.9|171.5|174.42|172.02|173.9|171.5|0
1651691400000|2022-05-04 19:10:00|174.29|171.89|174.88|172.48|175.08|172.68|174.29|171.89|0
1651691410000|2022-05-04 19:10:10|175.21|172.81|174.81|172.41|175.6|173.2|174.81|172.41|0
1651691420000|2022-05-04 19:10:20|174.55|172.15|175.6|173.2|175.6|173.2|174.55|172.15|0
1651691430000|2022-05-04 19:10:30|175.73|173.33|176|173.6|176.13|173.73|175.73|173.33|0
1651691440000|2022-05-04 19:10:40|176.39|173.99|175.6|173.2|176.39|173.99|175.01|172.61|0
1651691450000|2022-05-04 19:10:50|175.66|173.26|175.08|172.68|175.66|173.26|174.74|172.34|0
1651691460000|2022-05-04 19:11:00|175.21|172.81|175.08|172.68|175.73|173.33|175.08|172.68|0
1651691470000|2022-05-04 19:11:10|175.73|173.33|176.13|173.73|176.13|173.73|175.73|173.33|0
1651691480000|2022-05-04 19:11:20|176|173.6|176.26|173.86|176.26|173.86|176|173.6|0
1651691490000|2022-05-04 19:11:30|176.13|173.73|176.19|173.79|176.19|173.79|176.13|173.73|0
1651691500000|2022-05-04 19:11:40|176.79|174.39|176.65|174.25|176.79|174.39|176.26|173.86|0
1651691510000|2022-05-04 19:11:50|176.39|173.99|176.26|173.86|176.39|173.99|176.26|173.86|0
1651691520000|2022-05-04 19:12:00|176.52|174.12|176.72|174.32|176.72|174.32|176.52|174.12|0
1651691530000|2022-05-04 19:12:10|176.59|174.19|177.45|175.05|177.45|175.05|176.59|174.19|0
1651691540000|2022-05-04 19:12:20|177.85|175.45|177.71|175.31|178.11|175.71|177.71|175.31|0
1651691550000|2022-05-04 19:12:30|177.84|175.44|177.71|175.31|177.84|175.44|177.71|175.31|0
1651691560000|2022-05-04 19:12:40|177.91|175.51|178.44|176.04|178.44|176.04|177.71|175.31|0
1651691570000|2022-05-04 19:12:50|178.51|176.11|178.64|176.24|178.91|176.51|178.51|176.11|0
1651691580000|2022-05-04 19:13:00|178.77|176.37|178.24|175.84|178.77|176.37|178.24|175.84|0
1651691590000|2022-05-04 19:13:10|178.44|176.04|177.98|175.58|178.44|176.04|177.98|175.58|0
1651691600000|2022-05-04 19:13:20|178.11|175.71|179.17|176.77|179.17|176.77|178.11|175.71|0
1651691610000|2022-05-04 19:13:30|181.46|179.06|180.22|177.82|181.99|179.59|180.22|177.82|0
1651691620000|2022-05-04 19:13:40|180.35|177.95|180.35|177.95|180.35|177.95|180.35|177.95|0
1651691630000|2022-05-04 19:13:50|180.02|177.62|180.09|177.69|180.22|177.82|180.02|177.62|0
1651691640000|2022-05-04 19:14:00|180.22|177.82|180.95|178.55|180.95|178.55|180.22|177.82|0
1651691650000|2022-05-04 19:14:10|181.02|178.62|180.75|178.35|181.29|178.89|180.75|178.35|0
1651691660000|2022-05-04 19:14:20|181.15|178.75|180.75|178.35|181.15|178.75|180.75|178.35|0
1651691670000|2022-05-04 19:14:30|180.22|177.82|180.55|178.15|180.55|178.15|180.15|177.75|0
1651691680000|2022-05-04 19:14:40|180.49|178.09|180.49|178.09|180.75|178.35|180.49|178.09|0
1651691690000|2022-05-04 19:14:50|180.22|177.82|180.62|178.22|180.89|178.49|180.22|177.82|0
1651691700000|2022-05-04 19:15:00|180.22|177.82|179.82|177.42|180.35|177.95|179.82|177.42|0
1651691710000|2022-05-04 19:15:10|179.95|177.55|180.09|177.69|180.09|177.69|179.35|176.95|0
1651691720000|2022-05-04 19:15:20|180.02|177.62|180.09|177.69|180.22|177.82|180.02|177.62|0
1651691730000|2022-05-04 19:15:30|180.35|177.95|180.62|178.22|180.62|178.22|180.35|177.95|0
1651691740000|2022-05-04 19:15:40|180.75|178.35|181.02|178.62|181.02|178.62|180.22|177.82|0
1651691750000|2022-05-04 19:15:50|180.82|178.42|181.22|178.82|181.22|178.82|180.82|178.42|0
1651691760000|2022-05-04 19:16:00|181.55|179.15|182.09|179.69|182.09|179.69|181.55|179.15|0
1651691770000|2022-05-04 19:16:10|183.16|180.76|183.43|181.03|183.43|181.03|182.89|180.49|0
1651691780000|2022-05-04 19:16:20|183.97|181.57|184.24|181.84|184.24|181.84|183.97|181.57|0
1651691790000|2022-05-04 19:16:30|184.11|181.71|184.11|181.71|184.11|181.71|183.97|181.57|0
1651691800000|2022-05-04 19:16:40|183.57|181.17|184.38|181.98|184.38|181.98|183.03|180.63|0
1651691810000|2022-05-04 19:16:50|184.78|182.38|184.38|181.98|184.78|182.38|184.38|181.98|0
1651691820000|2022-05-04 19:17:00|184.11|181.71|184.24|181.84|184.24|181.84|183.84|181.44|0
1651691830000|2022-05-04 19:17:10|184.11|181.71|183.7|181.3|184.11|181.71|183.7|181.3|0
1651691840000|2022-05-04 19:17:20|183.97|181.57|183.3|180.9|183.97|181.57|183.3|180.9|0
1651691850000|2022-05-04 19:17:30|183.84|181.44|183.97|181.57|184.38|181.98|183.84|181.44|0
1651691860000|2022-05-04 19:17:40|184.11|181.71|184.38|181.98|184.38|181.98|183.84|181.44|0
1651691870000|2022-05-04 19:17:50|184.24|181.84|184.92|182.52|185.05|182.65|184.24|181.84|0
1651691880000|2022-05-04 19:18:00|184.51|182.11|183.97|181.57|184.51|182.11|183.97|181.57|0
1651691890000|2022-05-04 19:18:10|183.77|181.37|183.03|180.63|183.77|181.37|183.03|180.63|0
1651691900000|2022-05-04 19:18:20|182.76|180.36|181.55|179.15|182.76|180.36|181.55|179.15|0
1651691910000|2022-05-04 19:18:30|181.15|178.75|181.95|179.55|181.95|179.55|181.08|178.68|0
1651691920000|2022-05-04 19:18:40|181.28|178.88|181.02|178.62|181.42|179.02|181.02|178.62|0
1651691930000|2022-05-04 19:18:50|180.88|178.48|179.08|176.68|180.88|178.48|179.08|176.68|0
1651691940000|2022-05-04 19:19:00|179.28|176.88|179.02|176.62|179.28|176.88|178.82|176.42|0
1651691950000|2022-05-04 19:19:10|178.49|176.09|177.43|175.03|178.49|176.09|177.43|175.03|0
1651691960000|2022-05-04 19:19:20|177.17|174.77|178.09|175.69|178.09|175.69|177.17|174.77|0
1651691970000|2022-05-04 19:19:30|177.17|174.77|177.1|174.7|177.43|175.03|176.77|174.37|0
1651691980000|2022-05-04 19:19:40|177.17|174.77|176.51|174.11|177.17|174.77|176.51|174.11|0
1651691990000|2022-05-04 19:19:50|177.3|174.9|177.83|175.43|177.83|175.43|177.3|174.9|0
1651692000000|2022-05-04 19:20:00|178.09|175.69|178.62|176.22|178.62|176.22|177.56|175.16|0
1651692010000|2022-05-04 19:20:10|179.42|177.02|181.82|179.42|181.82|179.42|179.42|177.02|0
1651692020000|2022-05-04 19:20:20|182.35|179.95|182.76|180.36|182.89|180.49|182.35|179.95|0
1651692030000|2022-05-04 19:20:30|181.95|179.55|181.42|179.02|181.95|179.55|181.08|178.68|0
1651692040000|2022-05-04 19:20:40|180.75|178.35|180.88|178.48|181.02|178.62|180.21|177.81|0
1651692050000|2022-05-04 19:20:50|179.82|177.42|179.81|177.41|179.95|177.55|179.68|177.28|0
1651692060000|2022-05-04 19:21:00|180.61|178.21|180.48|178.08|180.61|178.21|180.08|177.68|0
1651692070000|2022-05-04 19:21:10|180.08|177.68|178.62|176.22|180.08|177.68|178.62|176.22|0
1651692080000|2022-05-04 19:21:20|179.28|176.88|178.62|176.22|179.28|176.88|178.62|176.22|0
1651692090000|2022-05-04 19:21:30|179.02|176.62|178.68|176.28|179.28|176.88|178.68|176.28|0
1651692100000|2022-05-04 19:21:40|178.35|175.95|178.49|176.09|178.75|176.35|178.35|175.95|0
1651692110000|2022-05-04 19:21:50|178.22|175.82|178.09|175.69|178.22|175.82|177.56|175.16|0
1651692120000|2022-05-04 19:22:00|178.62|176.22|178.09|175.69|179.08|176.68|178.09|175.69|0
1651692130000|2022-05-04 19:22:10|178.22|175.82|179.41|177.01|179.55|177.15|178.22|175.82|0
1651692140000|2022-05-04 19:22:20|179.28|176.88|181.28|178.88|181.28|178.88|179.02|176.62|0
1651692150000|2022-05-04 19:22:30|180.28|177.88|179.81|177.41|180.28|177.88|179.81|177.41|0
1651692160000|2022-05-04 19:22:40|179.41|177.01|179.68|177.28|179.74|177.34|179.41|177.01|0
1651692170000|2022-05-04 19:22:50|179.55|177.15|179.35|176.95|179.55|177.15|179.35|176.95|0
1651692180000|2022-05-04 19:23:00|179.28|176.88|181.28|178.88|181.28|178.88|179.28|176.88|0
1651692190000|2022-05-04 19:23:10|181.15|178.75|180.28|177.88|181.15|178.75|179.95|177.55|0
1651692200000|2022-05-04 19:23:20|180.75|178.35|180.88|178.48|181.68|179.28|180.75|178.35|0
1651692210000|2022-05-04 19:23:30|180.48|178.08|181.28|178.88|181.28|178.88|180.08|177.68|0
1651692220000|2022-05-04 19:23:40|181.55|179.15|181.82|179.42|182.62|180.22|181.55|179.15|0
1651692230000|2022-05-04 19:23:50|181.95|179.55|181.68|179.28|181.95|179.55|181.21|178.81|0
1651692240000|2022-05-04 19:24:00|181.75|179.35|182.08|179.68|182.49|180.09|181.75|179.35|0
1651692250000|2022-05-04 19:24:10|182.15|179.75|182.49|180.09|182.62|180.22|182.15|179.75|0
1651692260000|2022-05-04 19:24:20|182.35|179.95|181.95|179.55|182.68|180.28|181.95|179.55|0
1651692270000|2022-05-04 19:24:30|181.88|179.48|181.68|179.28|181.88|179.48|181.41|179.01|0
1651692280000|2022-05-04 19:24:40|181.81|179.41|182.75|180.35|182.75|180.35|181.81|179.41|0
1651692290000|2022-05-04 19:24:50|182.48|180.08|182.89|180.49|183.02|180.62|182.48|180.08|0
1651692300000|2022-05-04 19:25:00|182.62|180.22|183.16|180.76|183.16|180.76|182.62|180.22|0
1651692310000|2022-05-04 19:25:10|183.43|181.03|183.29|180.89|183.56|181.16|183.29|180.89|0
1651692320000|2022-05-04 19:25:20|183.69|181.29|183.43|181.03|183.69|181.29|183.43|181.03|0
1651692330000|2022-05-04 19:25:30|183.29|180.89|183.56|181.16|183.83|181.43|183.29|180.89|0
1651692340000|2022-05-04 19:25:40|183.83|181.43|182.82|180.42|183.83|181.43|182.82|180.42|0
1651692350000|2022-05-04 19:25:50|183.56|181.16|184.23|181.83|184.23|181.83|183.56|181.16|0
1651692360000|2022-05-04 19:26:00|184.5|182.1|185.24|182.84|185.32|182.92|184.5|182.1|0
1651692370000|2022-05-04 19:26:10|184.37|181.97|184.5|182.1|184.5|182.1|184.37|181.97|0
1651692380000|2022-05-04 19:26:20|184.37|181.97|184.64|182.24|184.77|182.37|184.37|181.97|0
1651692390000|2022-05-04 19:26:30|185.18|182.78|185.18|182.78|185.52|183.12|185.18|182.78|0
1651692400000|2022-05-04 19:26:40|184.84|182.44|183.69|181.29|184.84|182.44|183.69|181.29|0
1651692410000|2022-05-04 19:26:50|184.1|181.7|183.42|181.02|184.37|181.97|183.42|181.02|0
1651692420000|2022-05-04 19:27:00|184.1|181.7|184.1|181.7|184.1|181.7|183.96|181.56|0
1651692430000|2022-05-04 19:27:10|183.96|181.56|183.83|181.43|184.1|181.7|183.76|181.36|0
1651692440000|2022-05-04 19:27:20|183.69|181.29|185.31|182.91|185.31|182.91|183.69|181.29|0
1651692450000|2022-05-04 19:27:30|185.72|183.32|185.58|183.18|185.86|183.46|185.58|183.18|0
1651692460000|2022-05-04 19:27:40|185.31|182.91|185.58|183.18|185.58|183.18|185.31|182.91|0
1651692470000|2022-05-04 19:27:50|186.13|183.73|186.26|183.86|186.81|184.41|186.13|183.73|0
1651692480000|2022-05-04 19:28:00|186.4|184|186.13|183.73|186.4|184|185.58|183.18|0
1651692490000|2022-05-04 19:28:10|185.92|183.52|185.86|183.46|185.92|183.52|185.86|183.46|0
1651692500000|2022-05-04 19:28:20|185.58|183.18|185.86|183.46|185.99|183.59|185.45|183.05|0
1651692510000|2022-05-04 19:28:30|185.72|183.32|184.91|182.51|185.86|183.46|184.91|182.51|0
1651692520000|2022-05-04 19:28:40|185.31|182.91|186.13|183.73|186.13|183.73|185.31|182.91|0
1651692530000|2022-05-04 19:28:50|185.86|183.46|185.99|183.59|185.99|183.59|185.86|183.46|0
1651692540000|2022-05-04 19:29:00|186.13|183.73|185.99|183.59|186.13|183.73|185.65|183.25|0
1651692550000|2022-05-04 19:29:10|186.26|183.86|186.81|184.41|186.81|184.41|186.26|183.86|0
1651692560000|2022-05-04 19:29:20|187.08|184.68|186.94|184.54|187.35|184.95|186.94|184.54|0
1651692570000|2022-05-04 19:29:30|185.85|183.45|185.98|183.58|185.98|183.58|185.85|183.45|0
1651692580000|2022-05-04 19:29:40|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1651692590000|2022-05-04 19:29:50|186.12|183.72|185.85|183.45|186.26|183.86|185.85|183.45|0
1651692600000|2022-05-04 19:30:00|186.05|183.65|185.98|183.58|186.8|184.4|185.98|183.58|0
1651692610000|2022-05-04 19:30:10|186.39|183.99|187.49|185.09|187.49|185.09|186.39|183.99|0
1651692620000|2022-05-04 19:30:20|187.35|184.95|186.94|184.54|187.41|185.01|186.67|184.27|0
1651692630000|2022-05-04 19:30:30|186.66|184.26|186.66|184.26|186.66|184.26|186.39|183.99|0
1651692640000|2022-05-04 19:30:40|186.53|184.13|187.07|184.67|187.07|184.67|186.53|184.13|0
1651692650000|2022-05-04 19:30:50|187.21|184.81|186.46|184.06|187.21|184.81|186.46|184.06|0
1651692660000|2022-05-04 19:31:00|186.8|184.4|187.07|184.67|187.07|184.67|186.8|184.4|0
1651692670000|2022-05-04 19:31:10|187.49|185.09|187.76|185.36|187.76|185.36|187.35|184.95|0
1651692680000|2022-05-04 19:31:20|187.62|185.22|187.21|184.81|187.62|185.22|187.21|184.81|0
1651692690000|2022-05-04 19:31:30|186.94|184.54|187.49|185.09|187.49|185.09|186.53|184.13|0
1651692700000|2022-05-04 19:31:40|187.48|185.08|187.9|185.5|188.17|185.77|187.48|185.08|0
1651692710000|2022-05-04 19:31:50|187.96|185.56|188.58|186.18|188.58|186.18|187.96|185.56|0
1651692720000|2022-05-04 19:32:00|189|186.6|189.13|186.73|189.13|186.73|188.72|186.32|0
1651692730000|2022-05-04 19:32:10|188.99|186.59|189.13|186.73|189.41|187.01|188.99|186.59|0
1651692740000|2022-05-04 19:32:20|189.41|187.01|190.65|188.25|190.65|188.25|189.41|187.01|0
1651692750000|2022-05-04 19:32:30|190.93|188.53|190.65|188.25|190.93|188.53|190.65|188.25|0
1651692760000|2022-05-04 19:32:40|191.07|188.67|191.2|188.8|191.2|188.8|191.07|188.67|0
1651692770000|2022-05-04 19:32:50|191.34|188.94|191.62|189.22|191.62|189.22|191.34|188.94|0
1651692780000|2022-05-04 19:33:00|191.41|189.01|190.51|188.11|191.41|189.01|190.51|188.11|0
1651692790000|2022-05-04 19:33:10|190.37|187.97|191.62|189.22|191.62|189.22|190.37|187.97|0
1651692800000|2022-05-04 19:33:20|191.48|189.08|191.06|188.66|191.48|189.08|191.06|188.66|0
1651692810000|2022-05-04 19:33:30|190.79|188.39|191.34|188.94|191.34|188.94|190.79|188.39|0
1651692820000|2022-05-04 19:33:40|191.55|189.15|192.04|189.64|192.04|189.64|191.34|188.94|0
1651692830000|2022-05-04 19:33:50|192.31|189.91|192.31|189.91|192.31|189.91|192.17|189.77|0
1651692840000|2022-05-04 19:34:00|195.83|193.43|192.22|189.82|195.83|193.43|191.8|189.4|0
1651692850000|2022-05-04 19:34:10|191.8|189.4|193.3|190.9|193.3|190.9|191.8|189.4|0
1651692860000|2022-05-04 19:34:20|193.86|191.46|194.27|191.87|194.27|191.87|193.86|191.46|0
1651692870000|2022-05-04 19:34:30|194.13|191.73|194|191.6|194.41|192.01|194|191.6|0
1651692880000|2022-05-04 19:34:40|194.13|191.73|194.55|192.15|194.55|192.15|193.86|191.46|0
1651692890000|2022-05-04 19:34:50|194.13|191.73|194|191.6|194.27|191.87|194|191.6|0
1651692900000|2022-05-04 19:35:00|194.27|191.87|194.61|192.21|194.61|192.21|194|191.6|0
1651692910000|2022-05-04 19:35:10|194.19|191.79|193.22|190.82|194.19|191.79|193.22|190.82|0
1651692920000|2022-05-04 19:35:20|192.94|190.54|193.08|190.68|193.08|190.68|192.94|190.54|0
1651692930000|2022-05-04 19:35:30|192.66|190.26|191.76|189.36|192.66|190.26|191.76|189.36|0
1651692940000|2022-05-04 19:35:40|191.56|189.16|192.39|189.99|192.39|189.99|191.56|189.16|0
1651692950000|2022-05-04 19:35:50|192.25|189.85|193.36|190.96|193.36|190.96|192.25|189.85|0
1651692960000|2022-05-04 19:36:00|193.08|190.68|193.15|190.75|193.36|190.96|193.08|190.68|0
1651692970000|2022-05-04 19:36:10|193.28|190.88|192.53|190.13|193.28|190.88|192.53|190.13|0
1651692980000|2022-05-04 19:36:20|192.59|190.19|192.94|190.54|192.94|190.54|192.53|190.13|0
1651692990000|2022-05-04 19:36:30|193.22|190.82|194.05|191.65|194.05|191.65|193.22|190.82|0
1651693000000|2022-05-04 19:36:40|193.91|191.51|193.91|191.51|194.19|191.79|193.91|191.51|0
1651693010000|2022-05-04 19:36:50|193.77|191.37|193.42|191.02|193.91|191.51|193.42|191.02|0
1651693020000|2022-05-04 19:37:00|193.36|190.96|193.77|191.37|193.77|191.37|193.22|190.82|0
1651693030000|2022-05-04 19:37:10|194.05|191.65|194.33|191.93|194.47|192.07|194.05|191.65|0
1651693040000|2022-05-04 19:37:20|194.05|191.65|194.05|191.65|194.19|191.79|194.05|191.65|0
1651693050000|2022-05-04 19:37:30|194.39|191.99|194.88|192.48|194.88|192.48|194.39|191.99|0
1651693060000|2022-05-04 19:37:40|195.02|192.62|194.6|192.2|195.02|192.62|194.6|192.2|0
1651693070000|2022-05-04 19:37:50|194.74|192.34|193.91|191.51|194.74|192.34|193.91|191.51|0
1651693080000|2022-05-04 19:38:00|194.05|191.65|194.6|192.2|194.6|192.2|194.05|191.65|0
1651693090000|2022-05-04 19:38:10|194.33|191.93|193.77|191.37|194.33|191.93|193.63|191.23|0
1651693100000|2022-05-04 19:38:20|193.63|191.23|193.49|191.09|193.63|191.23|193.35|190.95|0
1651693110000|2022-05-04 19:38:30|193.91|191.51|193.91|191.51|193.91|191.51|193.77|191.37|0
1651693120000|2022-05-04 19:38:40|193.35|190.95|193.22|190.82|193.35|190.95|193.08|190.68|0
1651693130000|2022-05-04 19:38:50|193.35|190.95|194.19|191.79|194.19|191.79|193.35|190.95|0
1651693140000|2022-05-04 19:39:00|194.46|192.06|195.16|192.76|195.16|192.76|194.46|192.06|0
1651693150000|2022-05-04 19:39:10|195.02|192.62|195.3|192.9|195.72|193.32|195.02|192.62|0
1651693160000|2022-05-04 19:39:20|195.58|193.18|195.86|193.46|195.86|193.46|195.44|193.04|0
1651693170000|2022-05-04 19:39:30|195.72|193.32|195.86|193.46|196|193.6|195.72|193.32|0
1651693180000|2022-05-04 19:39:40|196|193.6|195.86|193.46|196|193.6|195.86|193.46|0
1651693190000|2022-05-04 19:39:50|196|193.6|195.16|192.76|196|193.6|195.16|192.76|0
1651693200000|2022-05-04 19:40:00|195.02|192.62|194.88|192.48|195.37|192.97|194.88|192.48|0
1651693210000|2022-05-04 19:40:10|194.6|192.2|194.88|192.48|194.88|192.48|194.6|192.2|0
1651693220000|2022-05-04 19:40:20|195.16|192.76|195.44|193.04|195.58|193.18|195.16|192.76|0
1651693230000|2022-05-04 19:40:30|194.88|192.48|194.32|191.92|194.88|192.48|194.32|191.92|0
1651693240000|2022-05-04 19:40:40|195.02|192.62|195.37|192.97|195.72|193.32|195.02|192.62|0
1651693250000|2022-05-04 19:40:50|195.3|192.9|195.16|192.76|195.3|192.9|195.16|192.76|0
1651693260000|2022-05-04 19:41:00|194.19|191.79|193.21|190.81|194.19|191.79|193.21|190.81|0
1651693270000|2022-05-04 19:41:10|193.35|190.95|193.63|191.23|193.63|191.23|193.28|190.88|0
1651693280000|2022-05-04 19:41:20|193.77|191.37|193.35|190.95|193.77|191.37|193.21|190.81|0
1651693290000|2022-05-04 19:41:30|193.21|190.81|192.38|189.98|193.21|190.81|192.38|189.98|0
1651693300000|2022-05-04 19:41:40|192.66|190.26|192.94|190.54|193.21|190.81|192.66|190.26|0
1651693310000|2022-05-04 19:41:50|193.21|190.81|193.91|191.51|194.05|191.65|193.21|190.81|0
1651693320000|2022-05-04 19:42:00|194.46|192.06|196|193.6|196|193.6|194.46|192.06|0
1651693330000|2022-05-04 19:42:10|195.86|193.46|196.14|193.74|196.14|193.74|195.72|193.32|0
1651693340000|2022-05-04 19:42:20|196.27|193.87|196.69|194.29|196.76|194.36|196.27|193.87|0
1651693350000|2022-05-04 19:42:30|196.27|193.87|196.55|194.15|196.62|194.22|196.27|193.87|0
1651693360000|2022-05-04 19:42:40|196.69|194.29|196.41|194.01|196.69|194.29|196.27|193.87|0
1651693370000|2022-05-04 19:42:50|196.27|193.87|195.99|193.59|196.27|193.87|195.99|193.59|0
1651693380000|2022-05-04 19:43:00|195.58|193.18|195.58|193.18|196.41|194.01|195.44|193.04|0
1651693390000|2022-05-04 19:43:10|195.3|192.9|193.91|191.51|195.3|192.9|193.91|191.51|0
1651693400000|2022-05-04 19:43:20|194.04|191.64|193.07|190.67|194.04|191.64|193.07|190.67|0
1651693410000|2022-05-04 19:43:30|192.24|189.84|192.52|190.12|192.52|190.12|192.24|189.84|0
1651693420000|2022-05-04 19:43:40|191.97|189.57|192.24|189.84|192.24|189.84|191.97|189.57|0
1651693430000|2022-05-04 19:43:50|192.38|189.98|193.07|190.67|193.07|190.67|192.38|189.98|0
1651693440000|2022-05-04 19:44:00|193.35|190.95|194.04|191.64|194.04|191.64|193.35|190.95|0
1651693450000|2022-05-04 19:44:10|194.46|192.06|194.46|192.06|194.74|192.34|194.46|192.06|0
1651693460000|2022-05-04 19:44:20|194.88|192.48|195.3|192.9|195.44|193.04|194.88|192.48|0
1651693470000|2022-05-04 19:44:30|194.74|192.34|195.16|192.76|195.44|193.04|194.74|192.34|0
1651693480000|2022-05-04 19:44:40|195.3|192.9|196.13|193.73|196.13|193.73|195.3|192.9|0
1651693490000|2022-05-04 19:44:50|196.41|194.01|196.27|193.87|196.41|194.01|196.13|193.73|0
1651693500000|2022-05-04 19:45:00|195.71|193.31|196.41|194.01|196.41|194.01|195.43|193.03|0
1651693510000|2022-05-04 19:45:10|196.13|193.73|196.83|194.43|197.11|194.71|196.13|193.73|0
1651693520000|2022-05-04 19:45:20|196.13|193.73|196.27|193.87|196.55|194.15|196.13|193.73|0
1651693530000|2022-05-04 19:45:30|196.13|193.73|196.13|193.73|196.13|193.73|195.85|193.45|0
1651693540000|2022-05-04 19:45:40|195.99|193.59|195.71|193.31|195.99|193.59|195.36|192.96|0
1651693550000|2022-05-04 19:45:50|195.57|193.17|195.71|193.31|196.13|193.73|195.57|193.17|0
1651693560000|2022-05-04 19:46:00|195.57|193.17|194.6|192.2|195.85|193.45|194.6|192.2|0
1651693570000|2022-05-04 19:46:10|195.02|192.62|194.32|191.92|195.29|192.89|194.32|191.92|0
1651693580000|2022-05-04 19:46:20|194.6|192.2|194.88|192.48|194.88|192.48|194.18|191.78|0
1651693590000|2022-05-04 19:46:30|195.29|192.89|194.04|191.64|195.57|193.17|194.04|191.64|0
1651693600000|2022-05-04 19:46:40|194.18|191.78|193.76|191.36|194.18|191.78|193.76|191.36|0
1651693610000|2022-05-04 19:46:50|194.32|191.92|194.04|191.64|194.32|191.92|193.62|191.22|0
1651693620000|2022-05-04 19:47:00|193.76|191.36|193.49|191.09|193.76|191.36|193.35|190.95|0
1651693630000|2022-05-04 19:47:10|193.76|191.36|194.04|191.64|194.18|191.78|193.76|191.36|0
1651693640000|2022-05-04 19:47:20|193.9|191.5|193.9|191.5|194.18|191.78|193.62|191.22|0
1651693650000|2022-05-04 19:47:30|193.76|191.36|193.49|191.09|193.76|191.36|193.49|191.09|0
1651693660000|2022-05-04 19:47:40|193.35|190.95|193.07|190.67|193.35|190.95|192.93|190.53|0
1651693670000|2022-05-04 19:47:50|192.93|190.53|193.62|191.22|193.62|191.22|192.93|190.53|0
1651693680000|2022-05-04 19:48:00|194.18|191.78|193.9|191.5|194.18|191.78|193.35|190.95|0
1651693690000|2022-05-04 19:48:10|194.18|191.78|194.18|191.78|194.46|192.06|194.18|191.78|0
1651693700000|2022-05-04 19:48:20|194.32|191.92|195.43|193.03|195.43|193.03|194.32|191.92|0
1651693710000|2022-05-04 19:48:30|195.29|192.89|196.13|193.73|196.13|193.73|195.29|192.89|0
1651693720000|2022-05-04 19:48:40|195.64|193.24|195.57|193.17|195.64|193.24|195.29|192.89|0
1651693730000|2022-05-04 19:48:50|196.13|193.73|195.99|193.59|196.13|193.73|195.71|193.31|0
1651693740000|2022-05-04 19:49:00|196.13|193.73|196.76|194.36|196.76|194.36|195.99|193.59|0
1651693750000|2022-05-04 19:49:10|197.25|194.85|197.25|194.85|197.25|194.85|197.18|194.78|0
1651693760000|2022-05-04 19:49:20|197.53|195.13|197.67|195.27|197.67|195.27|197.25|194.85|0
1651693770000|2022-05-04 19:49:30|198.23|195.83|198.65|196.25|198.94|196.54|198.23|195.83|0
1651693780000|2022-05-04 19:49:40|199.22|196.82|198.94|196.54|199.22|196.82|198.79|196.39|0
1651693790000|2022-05-04 19:49:50|198.79|196.39|199.22|196.82|199.22|196.82|198.79|196.39|0
1651693800000|2022-05-04 19:50:00|200.06|197.66|200.35|197.95|200.35|197.95|199.22|196.82|0
1651693810000|2022-05-04 19:50:10|200.06|197.66|200.77|198.37|200.77|198.37|200.06|197.66|0
1651693820000|2022-05-04 19:50:20|200.63|198.23|200.77|198.37|200.77|198.37|200.2|197.8|0
1651693830000|2022-05-04 19:50:30|200.63|198.23|199.5|197.1|200.63|198.23|199.5|197.1|0
1651693840000|2022-05-04 19:50:40|199.36|196.96|200.49|198.09|200.49|198.09|199.36|196.96|0
1651693850000|2022-05-04 19:50:50|199.78|197.38|200.49|198.09|200.63|198.23|199.78|197.38|0
1651693860000|2022-05-04 19:51:00|200.63|198.23|200.49|198.09|200.63|198.23|200.35|197.95|0
1651693870000|2022-05-04 19:51:10|200.35|197.95|200.63|198.23|200.63|198.23|200.35|197.95|0
1651693880000|2022-05-04 19:51:20|200.49|198.09|199.92|197.52|200.49|198.09|199.92|197.52|0
1651693890000|2022-05-04 19:51:30|200.35|197.95|200.77|198.37|200.77|198.37|200.06|197.66|0
1651693900000|2022-05-04 19:51:40|200.2|197.8|200.2|197.8|200.2|197.8|200.06|197.66|0
1651693910000|2022-05-04 19:51:50|200.35|197.95|198.09|195.69|200.35|197.95|198.09|195.69|0
1651693920000|2022-05-04 19:52:00|198.24|195.84|198.24|195.84|198.24|195.84|198.24|195.84|0
1651693930000|2022-05-04 19:52:10|198.09|195.69|196.96|194.56|198.09|195.69|196.82|194.42|0
1651693940000|2022-05-04 19:52:20|196.82|194.42|196.82|194.42|197.11|194.71|196.82|194.42|0
1651693950000|2022-05-04 19:52:30|197.25|194.85|196.82|194.42|197.53|195.13|196.82|194.42|0
1651693960000|2022-05-04 19:52:40|197.39|194.99|197.81|195.41|197.95|195.55|197.39|194.99|0
1651693970000|2022-05-04 19:52:50|197.95|195.55|198.84|196.44|198.84|196.44|197.95|195.55|0
1651693980000|2022-05-04 19:53:00|198.99|196.59|200.4|198|200.4|198|198.99|196.59|0
1651693990000|2022-05-04 19:53:10|200.55|198.15|200.95|198.55|200.95|198.55|200.12|197.72|0
1651694000000|2022-05-04 19:53:20|201.09|198.69|199.67|197.27|201.09|198.69|199.67|197.27|0
1651694010000|2022-05-04 19:53:30|199.53|197.13|198.96|196.56|199.67|197.27|198.96|196.56|0
1651694020000|2022-05-04 19:53:40|198.82|196.42|199.96|197.56|199.96|197.56|198.4|196|0
1651694030000|2022-05-04 19:53:50|200.24|197.84|199.96|197.56|200.24|197.84|199.96|197.56|0
1651694040000|2022-05-04 19:54:00|199.53|197.13|198.12|195.72|199.53|197.13|198.12|195.72|0
1651694050000|2022-05-04 19:54:10|198.82|196.42|198.96|196.56|198.96|196.56|198.68|196.28|0
1651694060000|2022-05-04 19:54:20|199.25|196.85|198.26|195.86|199.25|196.85|198.26|195.86|0
1651694070000|2022-05-04 19:54:30|197.83|195.43|197.27|194.87|197.83|195.43|196.99|194.59|0
1651694080000|2022-05-04 19:54:40|198.4|196|196.99|194.59|198.4|196|196.99|194.59|0
1651694090000|2022-05-04 19:54:50|197.2|194.8|196.49|194.09|197.55|195.15|196.42|194.02|0
1651694100000|2022-05-04 19:55:00|195.44|193.04|195.86|193.46|196|193.6|195.44|193.04|0
1651694110000|2022-05-04 19:55:10|196|193.6|195.86|193.46|196.71|194.31|195.86|193.46|0
1651694120000|2022-05-04 19:55:20|195.72|193.32|195.58|193.18|195.72|193.32|195.3|192.9|0
1651694130000|2022-05-04 19:55:30|195.86|193.46|196.42|194.02|196.42|194.02|195.58|193.18|0
1651694140000|2022-05-04 19:55:40|197.13|194.73|196.85|194.45|197.27|194.87|196.85|194.45|0
1651694150000|2022-05-04 19:55:50|196.99|194.59|197.27|194.87|197.27|194.87|196.85|194.45|0
1651694160000|2022-05-04 19:56:00|197.55|195.15|197.13|194.73|197.55|195.15|196.42|194.02|0
1651694170000|2022-05-04 19:56:10|196.85|194.45|197.31|194.91|197.6|195.2|196.85|194.45|0
1651694180000|2022-05-04 19:56:20|197.17|194.77|197.31|194.91|197.74|195.34|197.17|194.77|0
1651694190000|2022-05-04 19:56:30|197.6|195.2|196.54|194.14|197.6|195.2|196.54|194.14|0
1651694200000|2022-05-04 19:56:40|196.89|194.49|196.47|194.07|197.03|194.63|196.47|194.07|0
1651694210000|2022-05-04 19:56:50|196.19|193.79|196.05|193.65|196.19|193.79|196.05|193.65|0
1651694220000|2022-05-04 19:57:00|196.19|193.79|194.93|192.53|196.19|193.79|194.79|192.39|0
1651694230000|2022-05-04 19:57:10|194.86|192.46|194.93|192.53|196.05|193.65|194.86|192.46|0
1651694240000|2022-05-04 19:57:20|194.79|192.39|194.79|192.39|194.79|192.39|194.24|191.84|0
1651694250000|2022-05-04 19:57:30|194.51|192.11|194.51|192.11|194.51|192.11|194.38|191.98|0
1651694260000|2022-05-04 19:57:40|194.79|192.39|194.51|192.11|195.21|192.81|194.51|192.11|0
1651694270000|2022-05-04 19:57:50|194.65|192.25|194.93|192.53|194.93|192.53|194.65|192.25|0
1651694280000|2022-05-04 19:58:00|195.07|192.67|194.93|192.53|195.07|192.67|194.24|191.84|0
1651694290000|2022-05-04 19:58:10|195.49|193.09|195.91|193.51|196.05|193.65|195.49|193.09|0
1651694300000|2022-05-04 19:58:20|195.49|193.09|196.05|193.65|196.19|193.79|195.35|192.95|0
1651694310000|2022-05-04 19:58:30|196.47|194.07|196.47|194.07|196.75|194.35|196.47|194.07|0
1651694320000|2022-05-04 19:58:40|196.19|193.79|196.75|194.35|196.75|194.35|196.19|193.79|0
1651694330000|2022-05-04 19:58:50|196.89|194.49|197.73|195.33|197.73|195.33|196.61|194.21|0
1651694340000|2022-05-04 19:59:00|198.02|195.62|197.17|194.77|198.02|195.62|196.75|194.35|0
1651694350000|2022-05-04 19:59:10|197.03|194.63|196.47|194.07|197.03|194.63|196.47|194.07|0
1651694360000|2022-05-04 19:59:20|196.05|193.65|198.02|195.62|198.02|195.62|196.05|193.65|0
1651694370000|2022-05-04 19:59:30|197.87|195.47|198.3|195.9|198.44|196.04|197.87|195.47|0
1651694380000|2022-05-04 19:59:40|198.44|196.04|197.31|194.91|198.72|196.32|197.31|194.91|0
1651694390000|2022-05-04 19:59:50|197.52|195.12|197.17|194.77|197.52|195.12|197.17|194.77|0
1651694400000|2022-05-04 20:00:00|197.03|194.63|196.61|194.21|197.31|194.91|196.61|194.21|0
1651694410000|2022-05-04 20:00:10|196.19|193.79|196.19|193.79|196.47|194.07|195.7|193.3|0
1651694420000|2022-05-04 20:00:20|196.61|194.21|196.89|194.49|197.31|194.91|196.61|194.21|0
1651694430000|2022-05-04 20:00:30|197.17|194.77|197.03|194.63|197.17|194.77|197.03|194.63|0
1651694440000|2022-05-04 20:00:40|197.31|194.91|196.47|194.07|197.31|194.91|196.47|194.07|0
1651694450000|2022-05-04 20:00:50|196.19|193.79|196.19|193.79|196.47|194.07|196.19|193.79|0
1651694460000|2022-05-04 20:01:00|196.33|193.93|197.03|194.63|197.03|194.63|196.33|193.93|0
1651694470000|2022-05-04 20:01:10|197.31|194.91|196.61|194.21|197.31|194.91|196.61|194.21|0
1651694480000|2022-05-04 20:01:20|196.54|194.14|196.33|193.93|196.61|194.21|196.33|193.93|0
1651694490000|2022-05-04 20:01:30|196.61|194.21|197.17|194.77|197.17|194.77|196.61|194.21|0
1651694500000|2022-05-04 20:01:40|197.03|194.63|196.47|194.07|197.03|194.63|196.47|194.07|0
1651694510000|2022-05-04 20:01:50|196.61|194.21|196.89|194.49|196.89|194.49|196.61|194.21|0
1651694520000|2022-05-04 20:02:00|197.03|194.63|196.89|194.49|197.17|194.77|196.89|194.49|0
1651694530000|2022-05-04 20:02:10|196.61|194.21|196.61|194.21|196.75|194.35|196.61|194.21|0
1651694540000|2022-05-04 20:02:20|197.03|194.63|196.61|194.21|197.03|194.63|196.61|194.21|0
1651694550000|2022-05-04 20:02:30|196.89|194.49|196.89|194.49|197.03|194.63|196.89|194.49|0
1651694560000|2022-05-04 20:02:40|196.75|194.35|196.33|193.93|196.75|194.35|196.33|193.93|0
1651694570000|2022-05-04 20:02:50|196.19|193.79|196.19|193.79|196.19|193.79|196.19|193.79|0
1651694580000|2022-05-04 20:03:00|196.33|193.93|196.19|193.79|196.33|193.93|196.19|193.79|0
1651694590000|2022-05-04 20:03:10|196.33|193.93|196.75|194.35|196.75|194.35|196.33|193.93|0
1651694600000|2022-05-04 20:03:20|196.33|193.93|196.75|194.35|196.75|194.35|196.33|193.93|0
1651694610000|2022-05-04 20:03:30|196.53|194.13|196.61|194.21|196.61|194.21|196.53|194.13|0
1651694620000|2022-05-04 20:03:40|196.53|194.13|196.47|194.07|196.61|194.21|196.47|194.07|0
1651694630000|2022-05-04 20:03:50|196.75|194.35|196.47|194.07|196.75|194.35|196.47|194.07|0
1651694640000|2022-05-04 20:04:00|196.61|194.21|196.61|194.21|196.75|194.35|196.61|194.21|0
1651694650000|2022-05-04 20:04:10|196.47|194.07|196.33|193.93|196.47|194.07|196.33|193.93|0
1651694660000|2022-05-04 20:04:20|196.61|194.21|196.61|194.21|196.61|194.21|196.47|194.07|0
1651694670000|2022-05-04 20:04:30|196.53|194.13|196.33|193.93|196.61|194.21|196.33|193.93|0
1651694680000|2022-05-04 20:04:40|196.19|193.79|196.33|193.93|196.33|193.93|196.19|193.79|0
1651694690000|2022-05-04 20:04:50|196.19|193.79|195.91|193.51|196.19|193.79|195.91|193.51|0
1651694700000|2022-05-04 20:05:00|195.63|193.23|196.04|193.64|196.04|193.64|195.63|193.23|0
1651694710000|2022-05-04 20:05:10|195.9|193.5|196.04|193.64|196.04|193.64|195.9|193.5|0
1651694720000|2022-05-04 20:05:20|195.9|193.5|196.61|194.21|196.61|194.21|195.9|193.5|0
1651694730000|2022-05-04 20:05:30|196.89|194.49|197.03|194.63|197.03|194.63|196.89|194.49|0
1651694740000|2022-05-04 20:05:40|197.17|194.77|196.75|194.35|197.17|194.77|196.75|194.35|0
1651694750000|2022-05-04 20:05:50|196.89|194.49|197.17|194.77|197.17|194.77|196.6|194.2|0
1651694760000|2022-05-04 20:06:00|197.31|194.91|197.17|194.77|197.31|194.91|197.17|194.77|0
1651694770000|2022-05-04 20:06:10|197.31|194.91|197.31|194.91|197.31|194.91|197.17|194.77|0
1651694780000|2022-05-04 20:06:20|197.17|194.77|197.03|194.63|197.17|194.77|197.03|194.63|0
1651694790000|2022-05-04 20:06:30|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1651694800000|2022-05-04 20:06:40|197.02|194.62|197.02|194.62|197.02|194.62|197.02|194.62|0
1651694810000|2022-05-04 20:06:50|196.74|194.34|196.88|194.48|196.88|194.48|196.74|194.34|0
1651694820000|2022-05-04 20:07:00|197.02|194.62|197.17|194.77|197.17|194.77|197.02|194.62|0
1651694830000|2022-05-04 20:07:10|197.31|194.91|197.16|194.76|197.31|194.91|197.16|194.76|0
1651694840000|2022-05-04 20:07:20|197.31|194.91|197.16|194.76|197.31|194.91|197.16|194.76|0
1651694850000|2022-05-04 20:07:30|197.31|194.91|197.16|194.76|197.31|194.91|197.16|194.76|0
1651694860000|2022-05-04 20:07:40|197.31|194.91|197.16|194.76|197.31|194.91|197.16|194.76|0
1651694870000|2022-05-04 20:07:50|197.02|194.62|197.3|194.9|197.3|194.9|197.02|194.62|0
1651694880000|2022-05-04 20:08:00|197.16|194.76|197.02|194.62|197.3|194.9|197.02|194.62|0
1651694900000|2022-05-04 20:08:20|196.88|194.48|196.88|194.48|197.16|194.76|196.88|194.48|0
1651694910000|2022-05-04 20:08:30|197.16|194.76|197.16|194.76|197.16|194.76|197.16|194.76|0
1651694920000|2022-05-04 20:08:40|197.02|194.62|196.88|194.48|197.02|194.62|196.88|194.48|0
1651694930000|2022-05-04 20:08:50|197.02|194.62|196.74|194.34|197.02|194.62|196.74|194.34|0
1651694950000|2022-05-04 20:09:10|196.88|194.48|196.88|194.48|196.88|194.48|196.88|194.48|0
1651694960000|2022-05-04 20:09:20|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1651694980000|2022-05-04 20:09:40|196.32|193.92|196.18|193.78|196.32|193.92|196.18|193.78|0
1651694990000|2022-05-04 20:09:50|196.04|193.64|196.04|193.64|196.04|193.64|196.04|193.64|0
1651695010000|2022-05-04 20:10:10|196.18|193.78|196.18|193.78|196.18|193.78|196.18|193.78|0
1651695020000|2022-05-04 20:10:20|196.32|193.92|196.6|194.2|196.6|194.2|196.32|193.92|0
1651695030000|2022-05-04 20:10:30|196.46|194.06|196.32|193.92|196.46|194.06|196.18|193.78|0
1651695040000|2022-05-04 20:10:40|196.18|193.78|196.04|193.64|196.18|193.78|196.04|193.64|0
1651695050000|2022-05-04 20:10:50|196.11|193.71|196.04|193.64|196.11|193.71|196.04|193.64|0
1651695080000|2022-05-04 20:11:20|196.11|193.71|196.32|193.92|196.32|193.92|196.11|193.71|0
1651695090000|2022-05-04 20:11:30|196.18|193.78|196.18|193.78|196.18|193.78|196.18|193.78|0
1651695100000|2022-05-04 20:11:40|196.25|193.85|196.04|193.64|196.25|193.85|196.04|193.64|0
1651695120000|2022-05-04 20:12:00|196.18|193.78|196.04|193.64|196.18|193.78|196.04|193.64|0
1651695140000|2022-05-04 20:12:20|195.9|193.5|195.97|193.57|195.97|193.57|195.9|193.5|0
1651695150000|2022-05-04 20:12:30|195.76|193.36|195.48|193.08|195.76|193.36|195.48|193.08|0
1651695160000|2022-05-04 20:12:40|195.76|193.36|195.76|193.36|195.76|193.36|195.62|193.22|0
1651695170000|2022-05-04 20:12:50|195.62|193.22|195.76|193.36|195.76|193.36|195.62|193.22|0
1651695180000|2022-05-04 20:13:00|195.62|193.22|195.62|193.22|195.62|193.22|195.62|193.22|0
1651695200000|2022-05-04 20:13:20|195.2|192.8|195.2|192.8|195.2|192.8|195.2|192.8|0
1651695210000|2022-05-04 20:13:30|195.06|192.66|195.13|192.73|195.2|192.8|195.06|192.66|0
1651695220000|2022-05-04 20:13:40|195.2|192.8|194.92|192.52|195.2|192.8|194.92|192.52|0
1651695230000|2022-05-04 20:13:50|194.78|192.38|194.78|192.38|194.92|192.52|194.78|192.38|0
1651695240000|2022-05-04 20:14:00|194.64|192.24|194.64|192.24|194.64|192.24|194.64|192.24|0
1651695270000|2022-05-04 20:14:30|194.22|191.82|194.56|192.16|194.69|192.29|193.94|191.54|0
1651695280000|2022-05-04 20:14:40|194.69|192.29|194.56|192.16|194.69|192.29|194.56|192.16|0
1651695290000|2022-05-04 20:14:50|194.69|192.29|194.97|192.57|194.97|192.57|194.69|192.29|0
1651695310000|2022-05-04 20:15:10|194.62|191.82|194.62|191.82|194.62|191.82|194.62|191.82|0
1651695320000|2022-05-04 20:15:20|194.68|191.88|194.75|191.95|194.75|191.95|194.68|191.88|0
1651695330000|2022-05-04 20:15:30|194.89|192.09|194.89|192.09|194.89|192.09|194.75|191.95|0
1651695340000|2022-05-04 20:15:40|194.75|191.95|194.89|192.09|194.89|192.09|194.75|191.95|0
1651695350000|2022-05-04 20:15:50|194.75|191.95|194.68|191.88|194.75|191.95|194.68|191.88|0
1651695360000|2022-05-04 20:16:00|194.48|191.68|194.48|191.68|194.48|191.68|194.34|191.54|0
1651695370000|2022-05-04 20:16:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651695380000|2022-05-04 20:16:20|194.75|191.95|195.03|192.23|195.03|192.23|194.75|191.95|0
1651695390000|2022-05-04 20:16:30|195.17|192.37|195.17|192.37|195.31|192.51|195.17|192.37|0
1651695400000|2022-05-04 20:16:40|195.03|192.23|194.75|191.95|195.03|192.23|194.75|191.95|0
1651695410000|2022-05-04 20:16:50|194.48|191.68|194.61|191.81|194.61|191.81|194.48|191.68|0
1651695420000|2022-05-04 20:17:00|194.68|191.88|194.61|191.81|194.68|191.88|194.48|191.68|0
1651695430000|2022-05-04 20:17:10|194.48|191.68|194.4|191.6|194.48|191.68|194.4|191.6|0
1651695440000|2022-05-04 20:17:20|194.34|191.54|194.34|191.54|194.34|191.54|194.2|191.4|0
1651695450000|2022-05-04 20:17:30|194.4|191.6|194.34|191.54|194.47|191.67|194.34|191.54|0
1651695460000|2022-05-04 20:17:40|194.47|191.67|194.34|191.54|194.47|191.67|194.34|191.54|0
1651695470000|2022-05-04 20:17:50|194.2|191.4|194.61|191.81|194.61|191.81|194.2|191.4|0
1651695480000|2022-05-04 20:18:00|194.75|191.95|194.75|191.95|194.75|191.95|194.68|191.88|0
1651695490000|2022-05-04 20:18:10|194.47|191.67|194.47|191.67|194.61|191.81|194.4|191.6|0
1651695500000|2022-05-04 20:18:20|194.61|191.81|194.75|191.95|194.75|191.95|194.54|191.74|0
1651695510000|2022-05-04 20:18:30|194.61|191.81|194.47|191.67|194.61|191.81|194.47|191.67|0
1651695520000|2022-05-04 20:18:40|194.33|191.53|194.61|191.81|194.61|191.81|194.33|191.53|0
1651695530000|2022-05-04 20:18:50|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1651695540000|2022-05-04 20:19:00|194.61|191.81|194.33|191.53|194.61|191.81|194.33|191.53|0
1651695550000|2022-05-04 20:19:10|194.47|191.67|194.47|191.67|194.47|191.67|194.4|191.6|0
1651695560000|2022-05-04 20:19:20|194.33|191.53|194.47|191.67|194.47|191.67|194.33|191.53|0
1651695570000|2022-05-04 20:19:30|194.4|191.6|194.33|191.53|194.4|191.6|194.33|191.53|0
1651695580000|2022-05-04 20:19:40|194.47|191.67|194.54|191.74|194.54|191.74|194.33|191.53|0
1651695590000|2022-05-04 20:19:50|194.61|191.81|194.47|191.67|194.61|191.81|194.47|191.67|0
1651695600000|2022-05-04 20:20:00|194.61|191.81|194.96|192.16|194.96|192.16|194.61|191.81|0
1651695610000|2022-05-04 20:20:10|195.03|192.23|195.45|192.65|195.45|192.65|195.03|192.23|0
1651695620000|2022-05-04 20:20:20|195.37|192.57|195.17|192.37|195.37|192.57|195.17|192.37|0
1651695630000|2022-05-04 20:20:30|195.31|192.51|195.37|192.57|195.45|192.65|195.31|192.51|0
1651695640000|2022-05-04 20:20:40|195.45|192.65|195.51|192.71|195.59|192.79|195.45|192.65|0
1651695650000|2022-05-04 20:20:50|195.59|192.79|195.31|192.51|195.59|192.79|195.31|192.51|0
1651695670000|2022-05-04 20:21:10|195.17|192.37|195.03|192.23|195.17|192.37|195.03|192.23|0
1651695680000|2022-05-04 20:21:20|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1651695690000|2022-05-04 20:21:30|195.45|192.65|195.58|192.78|195.58|192.78|195.45|192.65|0
1651695700000|2022-05-04 20:21:40|195.72|192.92|195.51|192.71|195.72|192.92|195.51|192.71|0
1651695710000|2022-05-04 20:21:50|195.45|192.65|195.31|192.51|195.45|192.65|195.31|192.51|0
1651695720000|2022-05-04 20:22:00|195.45|192.65|195.17|192.37|195.45|192.65|195.17|192.37|0
1651695730000|2022-05-04 20:22:10|195.31|192.51|195.23|192.43|195.31|192.51|195.23|192.43|0
1651695740000|2022-05-04 20:22:20|195.31|192.51|195.17|192.37|195.31|192.51|195.17|192.37|0
1651695770000|2022-05-04 20:22:50|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1651695780000|2022-05-04 20:23:00|194.95|192.15|194.75|191.95|194.95|192.15|194.75|191.95|0
1651695810000|2022-05-04 20:23:30|194.61|191.81|194.75|191.95|194.75|191.95|194.61|191.81|0
1651695820000|2022-05-04 20:23:40|194.61|191.81|194.89|192.09|194.89|192.09|194.61|191.81|0
1651695830000|2022-05-04 20:23:50|195.03|192.23|194.89|192.09|195.03|192.23|194.89|192.09|0
1651695840000|2022-05-04 20:24:00|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651695850000|2022-05-04 20:24:10|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651695860000|2022-05-04 20:24:20|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1651695870000|2022-05-04 20:24:30|194.75|191.95|194.61|191.81|194.75|191.95|194.61|191.81|0
1651695880000|2022-05-04 20:24:40|194.54|191.74|194.61|191.81|194.61|191.81|194.47|191.67|0
1651695890000|2022-05-04 20:24:50|194.54|191.74|194.47|191.67|194.61|191.81|194.47|191.67|0
1651695900000|2022-05-04 20:25:00|194.61|191.81|194.47|191.67|194.61|191.81|194.47|191.67|0
1651695910000|2022-05-04 20:25:10|194.75|191.95|194.81|192.01|194.81|192.01|194.75|191.95|0
1651695920000|2022-05-04 20:25:20|195.16|192.36|195.3|192.5|195.3|192.5|195.02|192.22|0
1651695930000|2022-05-04 20:25:30|195.02|192.22|194.89|192.09|195.02|192.22|194.89|192.09|0
1651695940000|2022-05-04 20:25:40|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651695950000|2022-05-04 20:25:50|194.89|192.09|194.88|192.08|195.02|192.22|194.88|192.08|0
1651695970000|2022-05-04 20:26:10|194.95|192.15|195.02|192.22|195.02|192.22|194.95|192.15|0
1651695980000|2022-05-04 20:26:20|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651695990000|2022-05-04 20:26:30|195.02|192.22|195.16|192.36|195.16|192.36|194.88|192.08|0
1651696000000|2022-05-04 20:26:40|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651696010000|2022-05-04 20:26:50|195.16|192.36|195.02|192.22|195.16|192.36|195.02|192.22|0
1651696020000|2022-05-04 20:27:00|195.16|192.36|195.09|192.29|195.16|192.36|195.09|192.29|0
1651696030000|2022-05-04 20:27:10|195.16|192.36|195.3|192.5|195.3|192.5|195.16|192.36|0
1651696040000|2022-05-04 20:27:20|195.44|192.64|195.16|192.36|195.44|192.64|195.16|192.36|0
1651696050000|2022-05-04 20:27:30|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651696060000|2022-05-04 20:27:40|194.95|192.15|194.88|192.08|195.02|192.22|194.88|192.08|0
1651696070000|2022-05-04 20:27:50|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651696080000|2022-05-04 20:28:00|194.61|191.81|194.74|191.94|194.74|191.94|194.61|191.81|0
1651696100000|2022-05-04 20:28:20|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651696110000|2022-05-04 20:28:30|194.47|191.67|194.74|191.94|194.74|191.94|194.47|191.67|0
1651696120000|2022-05-04 20:28:40|194.6|191.8|194.47|191.67|194.6|191.8|194.47|191.67|0
1651696130000|2022-05-04 20:28:50|194.6|191.8|194.33|191.53|194.6|191.8|194.33|191.53|0
1651696140000|2022-05-04 20:29:00|194.25|191.45|194.19|191.39|194.25|191.45|194.19|191.39|0
1651696170000|2022-05-04 20:29:30|194.33|191.53|194.33|191.53|194.33|191.53|194.33|191.53|0
1651696180000|2022-05-04 20:29:40|194.25|191.45|194.33|191.53|194.33|191.53|194.25|191.45|0
1651696190000|2022-05-04 20:29:50|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1651696240000|2022-05-04 20:30:40|193.77|190.97|193.77|190.97|193.77|190.97|193.77|190.97|0
1651696250000|2022-05-04 20:30:50|193.91|191.11|193.77|190.97|193.91|191.11|193.77|190.97|0
1651696260000|2022-05-04 20:31:00|193.91|191.11|194.19|191.39|194.19|191.39|193.91|191.11|0
1651696270000|2022-05-04 20:31:10|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1651696280000|2022-05-04 20:31:20|194.19|191.39|194.05|191.25|194.19|191.39|194.05|191.25|0
1651696290000|2022-05-04 20:31:30|194.19|191.39|194.19|191.39|194.19|191.39|194.19|191.39|0
1651696300000|2022-05-04 20:31:40|194.11|191.31|193.97|191.17|194.11|191.31|193.97|191.17|0
1651696310000|2022-05-04 20:31:50|194.05|191.25|193.91|191.11|194.05|191.25|193.91|191.11|0
1651696320000|2022-05-04 20:32:00|193.77|190.97|193.77|190.97|193.77|190.97|193.77|190.97|0
1651696330000|2022-05-04 20:32:10|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1651696360000|2022-05-04 20:32:40|193.77|190.97|194.05|191.25|194.05|191.25|193.77|190.97|0
1651696370000|2022-05-04 20:32:50|193.77|190.97|193.91|191.11|193.91|191.11|193.77|190.97|0
1651696380000|2022-05-04 20:33:00|193.77|190.97|193.91|191.11|193.91|191.11|193.77|190.97|0
1651696390000|2022-05-04 20:33:10|194.05|191.25|193.91|191.11|194.05|191.25|193.91|191.11|0
1651696400000|2022-05-04 20:33:20|193.77|190.97|193.77|190.97|193.77|190.97|193.77|190.97|0
1651696440000|2022-05-04 20:34:00|193.83|191.03|193.77|190.97|193.83|191.03|193.77|190.97|0
1651696450000|2022-05-04 20:34:10|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1651696470000|2022-05-04 20:34:30|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1651696490000|2022-05-04 20:34:50|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1651696500000|2022-05-04 20:35:00|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1651696510000|2022-05-04 20:35:10|193.35|190.55|193.21|190.41|193.35|190.55|193.21|190.41|0
1651696520000|2022-05-04 20:35:20|193.07|190.27|193.07|190.27|193.07|190.27|193.07|190.27|0
1651696530000|2022-05-04 20:35:30|193.14|190.34|193.07|190.27|193.14|190.34|193.07|190.27|0
1651696540000|2022-05-04 20:35:40|192.93|190.13|193.07|190.27|193.07|190.27|192.93|190.13|0
1651696550000|2022-05-04 20:35:50|193.21|190.41|193.21|190.41|193.21|190.41|193.21|190.41|0
1651696560000|2022-05-04 20:36:00|193.14|190.34|193.21|190.41|193.21|190.41|193.14|190.34|0
1651696570000|2022-05-04 20:36:10|193.35|190.55|193.35|190.55|193.35|190.55|193.28|190.48|0
1651696580000|2022-05-04 20:36:20|193.42|190.62|193.35|190.55|193.49|190.69|193.35|190.55|0
1651696590000|2022-05-04 20:36:30|193.42|190.62|193.35|190.55|193.42|190.62|193.35|190.55|0
1651696600000|2022-05-04 20:36:40|193.49|190.69|193.63|190.83|193.63|190.83|193.49|190.69|0
1651696610000|2022-05-04 20:36:50|193.42|190.62|193.49|190.69|193.49|190.69|193.42|190.62|0
1651696620000|2022-05-04 20:37:00|193.42|190.62|193.42|190.62|193.42|190.62|193.42|190.62|0
1651696630000|2022-05-04 20:37:10|193.35|190.55|193.35|190.55|193.35|190.55|193.35|190.55|0
1651696640000|2022-05-04 20:37:20|193.41|190.61|193.63|190.83|193.63|190.83|193.41|190.61|0
1651696650000|2022-05-04 20:37:30|193.49|190.69|193.49|190.69|193.63|190.83|193.49|190.69|0
1651696660000|2022-05-04 20:37:40|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1651696670000|2022-05-04 20:37:50|193.49|190.69|193.55|190.75|193.55|190.75|193.49|190.69|0
1651696680000|2022-05-04 20:38:00|193.49|190.69|193.55|190.75|193.55|190.75|193.49|190.69|0
1651696690000|2022-05-04 20:38:10|193.49|190.69|193.62|190.82|193.62|190.82|193.49|190.69|0
1651696700000|2022-05-04 20:38:20|193.49|190.69|193.49|190.69|193.49|190.69|193.49|190.69|0
1651696710000|2022-05-04 20:38:30|193.62|190.82|193.83|191.03|193.83|191.03|193.62|190.82|0
1651696720000|2022-05-04 20:38:40|193.9|191.1|193.76|190.96|193.9|191.1|193.76|190.96|0
1651696730000|2022-05-04 20:38:50|193.69|190.89|193.76|190.96|193.76|190.96|193.69|190.89|0
1651696740000|2022-05-04 20:39:00|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651696750000|2022-05-04 20:39:10|193.69|190.89|193.76|190.96|193.76|190.96|193.69|190.89|0
1651696760000|2022-05-04 20:39:20|193.69|190.89|193.69|190.89|193.76|190.96|193.69|190.89|0
1651696770000|2022-05-04 20:39:30|193.76|190.96|193.76|190.96|193.76|190.96|193.69|190.89|0
1651696780000|2022-05-04 20:39:40|193.69|190.89|193.76|190.96|193.76|190.96|193.69|190.89|0
1651696790000|2022-05-04 20:39:50|193.83|191.03|193.76|190.96|193.83|191.03|193.76|190.96|0
1651696800000|2022-05-04 20:40:00|193.69|190.89|193.76|190.96|193.76|190.96|193.69|190.89|0
1651696810000|2022-05-04 20:40:10|193.69|190.89|193.55|190.75|193.69|190.89|193.48|190.68|0
1651696820000|2022-05-04 20:40:20|193.48|190.68|193.35|190.55|193.48|190.68|193.35|190.55|0
1651696830000|2022-05-04 20:40:30|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651696850000|2022-05-04 20:40:50|193.76|190.96|193.62|190.82|193.76|190.96|193.62|190.82|0
1651696860000|2022-05-04 20:41:00|193.76|190.96|193.76|190.96|193.76|190.96|193.62|190.82|0
1651696890000|2022-05-04 20:41:30|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651696900000|2022-05-04 20:41:40|193.69|190.89|193.76|190.96|193.76|190.96|193.69|190.89|0
1651696910000|2022-05-04 20:41:50|193.69|190.89|193.69|190.89|193.76|190.96|193.69|190.89|0
1651696920000|2022-05-04 20:42:00|193.76|190.96|193.69|190.89|193.76|190.96|193.69|190.89|0
1651696930000|2022-05-04 20:42:10|193.76|190.96|193.69|190.89|193.76|190.96|193.69|190.89|0
1651696940000|2022-05-04 20:42:20|193.62|190.82|193.55|190.75|193.62|190.82|193.55|190.75|0
1651696950000|2022-05-04 20:42:30|193.69|190.89|193.76|190.96|193.83|191.03|193.69|190.89|0
1651696970000|2022-05-04 20:42:50|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1651696990000|2022-05-04 20:43:10|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1651697000000|2022-05-04 20:43:20|193.83|191.03|193.9|191.1|193.9|191.1|193.76|190.96|0
1651697010000|2022-05-04 20:43:30|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1651697020000|2022-05-04 20:43:40|193.9|191.1|193.76|190.96|193.9|191.1|193.76|190.96|0
1651697030000|2022-05-04 20:43:50|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1651697040000|2022-05-04 20:44:00|193.83|191.03|193.76|190.96|193.83|191.03|193.76|190.96|0
1651697060000|2022-05-04 20:44:20|193.69|190.89|193.69|190.89|193.69|190.89|193.62|190.82|0
1651697070000|2022-05-04 20:44:30|193.76|190.96|193.69|190.89|193.76|190.96|193.69|190.89|0
1651697090000|2022-05-04 20:44:50|193.62|190.82|193.76|190.96|193.76|190.96|193.62|190.82|0
1651697100000|2022-05-04 20:45:00|193.62|190.82|193.62|190.82|193.62|190.82|193.48|190.68|0
1651697110000|2022-05-04 20:45:10|193.76|190.96|193.82|191.02|193.82|191.02|193.76|190.96|0
1651697120000|2022-05-04 20:45:20|193.9|191.1|193.82|191.02|193.9|191.1|193.82|191.02|0
1651697130000|2022-05-04 20:45:30|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1651697150000|2022-05-04 20:45:50|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651697160000|2022-05-04 20:46:00|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651697170000|2022-05-04 20:46:10|193.62|190.82|193.76|190.96|193.76|190.96|193.62|190.82|0
1651697180000|2022-05-04 20:46:20|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651697190000|2022-05-04 20:46:30|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1651697210000|2022-05-04 20:46:50|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651697240000|2022-05-04 20:47:20|193.76|190.96|193.76|190.96|193.76|190.96|193.76|190.96|0
1651697250000|2022-05-04 20:47:30|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651697260000|2022-05-04 20:47:40|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651697270000|2022-05-04 20:47:50|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1651697280000|2022-05-04 20:48:00|193.2|190.4|193.34|190.54|193.34|190.54|193.2|190.4|0
1651697290000|2022-05-04 20:48:10|193.2|190.4|193.34|190.54|193.34|190.54|193.2|190.4|0
1651697300000|2022-05-04 20:48:20|193.2|190.4|193.2|190.4|193.34|190.54|193.2|190.4|0
1651697310000|2022-05-04 20:48:30|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1651697330000|2022-05-04 20:48:50|192.99|190.19|192.99|190.19|192.99|190.19|192.92|190.12|0
1651697340000|2022-05-04 20:49:00|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1651697390000|2022-05-04 20:49:50|193.2|190.4|193.06|190.26|193.2|190.4|193.06|190.26|0
1651697400000|2022-05-04 20:50:00|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1651697420000|2022-05-04 20:50:20|193.34|190.54|193.48|190.68|193.48|190.68|193.34|190.54|0
1651697430000|2022-05-04 20:50:30|193.34|190.54|193.48|190.68|193.48|190.68|193.34|190.54|0
1651697440000|2022-05-04 20:50:40|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1651697490000|2022-05-04 20:51:30|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651697500000|2022-05-04 20:51:40|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1651697520000|2022-05-04 20:52:00|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1651697530000|2022-05-04 20:52:10|193.34|190.54|193.2|190.4|193.34|190.54|193.2|190.4|0
1651697550000|2022-05-04 20:52:30|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1651697580000|2022-05-04 20:53:00|192.99|190.19|193.06|190.26|193.06|190.26|192.99|190.19|0
1651697610000|2022-05-04 20:53:30|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1651697630000|2022-05-04 20:53:50|193.33|190.53|193.33|190.53|193.33|190.53|193.33|190.53|0
1651697640000|2022-05-04 20:54:00|193.4|190.6|193.47|190.67|193.47|190.67|193.4|190.6|0
1651697650000|2022-05-04 20:54:10|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1651697660000|2022-05-04 20:54:20|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1651697670000|2022-05-04 20:54:30|193.61|190.81|193.47|190.67|193.61|190.81|193.47|190.67|0
1651697680000|2022-05-04 20:54:40|193.33|190.53|193.33|190.53|193.33|190.53|193.33|190.53|0
1651697690000|2022-05-04 20:54:50|193.2|190.4|193.33|190.53|193.33|190.53|193.2|190.4|0
1651697700000|2022-05-04 20:55:00|193.2|190.4|193.2|190.4|193.26|190.46|193.2|190.4|0
1651697710000|2022-05-04 20:55:10|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1651697720000|2022-05-04 20:55:20|193.33|190.53|193.47|190.67|193.47|190.67|193.33|190.53|0
1651697730000|2022-05-04 20:55:30|193.33|190.53|193.33|190.53|193.33|190.53|193.33|190.53|0
1651697740000|2022-05-04 20:55:40|193.47|190.67|193.19|190.39|193.47|190.67|193.19|190.39|0
1651697760000|2022-05-04 20:56:00|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1651697790000|2022-05-04 20:56:30|193.06|190.26|193.06|190.26|193.19|190.39|193.06|190.26|0
1651697800000|2022-05-04 20:56:40|193.19|190.39|193.33|190.53|193.33|190.53|193.19|190.39|0
1651697810000|2022-05-04 20:56:50|193.12|190.32|193.06|190.26|193.12|190.32|193.06|190.26|0
1651697830000|2022-05-04 20:57:10|192.98|190.18|192.98|190.18|192.98|190.18|192.92|190.12|0
1651697840000|2022-05-04 20:57:20|192.92|190.12|193.05|190.25|193.05|190.25|192.92|190.12|0
1651697850000|2022-05-04 20:57:30|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1651697860000|2022-05-04 20:57:40|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1651697870000|2022-05-04 20:57:50|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1651697880000|2022-05-04 20:58:00|193.05|190.25|193.05|190.25|193.05|190.25|193.05|190.25|0
1651697890000|2022-05-04 20:58:10|192.92|190.12|193.05|190.25|193.05|190.25|192.92|190.12|0
1651697900000|2022-05-04 20:58:20|192.98|190.18|192.98|190.18|192.98|190.18|192.98|190.18|0
1651697910000|2022-05-04 20:58:30|193.19|190.39|193.05|190.25|193.19|190.39|193.05|190.25|0
1651697930000|2022-05-04 20:58:50|192.92|190.12|193.05|190.25|193.05|190.25|192.92|190.12|0
1651697940000|2022-05-04 20:59:00|193.33|190.53|193.33|190.53|193.33|190.53|193.33|190.53|0
1651697960000|2022-05-04 20:59:20|193.47|190.67|193.33|190.53|193.47|190.67|193.33|190.53|0
1651697990000|2022-05-04 20:59:50|193.26|190.46|193.12|190.32|193.26|190.46|193.12|190.32|0
1651698000000|2022-05-04 21:00:00|193.37|190.57|193.37|190.57|193.37|190.57|193.37|190.57|0
1651698010000|2022-05-04 21:00:10|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1651698030000|2022-05-04 21:00:30|193.25|190.45|193.25|190.45|193.25|190.45|193.25|190.45|0
1651698050000|2022-05-04 21:00:50|193.26|190.46|193.26|190.46|193.26|190.46|193.26|190.46|0
1651698080000|2022-05-04 21:01:20|193.35|190.55|193.34|190.54|193.35|190.55|193.34|190.54|0
1651698100000|2022-05-04 21:01:40|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651698110000|2022-05-04 21:01:50|193.51|190.71|193.51|190.71|193.51|190.71|193.51|190.71|0
1651698130000|2022-05-04 21:02:10|193.5|190.7|193.5|190.7|193.5|190.7|193.5|190.7|0
1651698140000|2022-05-04 21:02:20|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1651698150000|2022-05-04 21:02:30|193.59|190.79|193.65|190.85|193.65|190.85|193.59|190.79|0
1651698160000|2022-05-04 21:02:40|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651698180000|2022-05-04 21:03:00|193.57|190.77|193.63|190.83|193.63|190.83|193.57|190.77|0
1651698190000|2022-05-04 21:03:10|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1651698200000|2022-05-04 21:03:20|193.57|190.77|193.53|190.73|193.57|190.77|193.53|190.73|0
1651698210000|2022-05-04 21:03:30|193.65|190.85|193.63|190.83|193.65|190.85|193.63|190.83|0
1651698220000|2022-05-04 21:03:40|193.56|190.76|193.53|190.73|193.69|190.89|193.53|190.73|0
1651698230000|2022-05-04 21:03:50|193.65|190.85|193.56|190.76|193.65|190.85|193.5|190.7|0
1651698240000|2022-05-04 21:04:00|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651698250000|2022-05-04 21:04:10|193.66|190.86|194.07|191.27|194.07|191.27|193.66|190.86|0
1651698260000|2022-05-04 21:04:20|193.84|191.04|193.92|191.12|193.92|191.12|193.82|191.02|0
1651698270000|2022-05-04 21:04:30|194.02|191.22|193.92|191.12|194.02|191.22|193.92|191.12|0
1651698280000|2022-05-04 21:04:40|194.35|191.55|194.21|191.41|194.35|191.55|194.09|191.29|0
1651698290000|2022-05-04 21:04:50|194.13|191.33|194.15|191.35|194.17|191.37|194.13|191.33|0
1651698300000|2022-05-04 21:05:00|194.33|191.53|194.49|191.69|194.49|191.69|194.33|191.53|0
1651698320000|2022-05-04 21:05:20|194.43|191.63|194.17|191.37|194.43|191.63|194.17|191.37|0
1651698330000|2022-05-04 21:05:30|194.19|191.39|194.19|191.39|194.21|191.41|194.19|191.39|0
1651698340000|2022-05-04 21:05:40|194.31|191.51|194.33|191.53|194.33|191.53|194.31|191.51|0
1651698350000|2022-05-04 21:05:50|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651698370000|2022-05-04 21:06:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651698380000|2022-05-04 21:06:20|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1651698390000|2022-05-04 21:06:30|194.39|191.59|194.39|191.59|194.39|191.59|194.29|191.49|0
1651698400000|2022-05-04 21:06:40|194.37|191.57|194.39|191.59|194.39|191.59|194.37|191.57|0
1651698420000|2022-05-04 21:07:00|194.57|191.77|194.61|191.81|194.61|191.81|194.57|191.77|0
1651698430000|2022-05-04 21:07:10|194.69|191.89|194.72|191.92|194.72|191.92|194.69|191.89|0
1651698460000|2022-05-04 21:07:40|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651698470000|2022-05-04 21:07:50|194.77|191.97|194.69|191.89|194.77|191.97|194.69|191.89|0
1651698490000|2022-05-04 21:08:10|194.49|191.69|194.47|191.67|194.49|191.69|194.47|191.67|0
1651698510000|2022-05-04 21:08:30|194.43|191.63|194.49|191.69|194.49|191.69|194.43|191.63|0
1651698570000|2022-05-04 21:09:30|194.39|191.59|194.39|191.59|194.39|191.59|194.39|191.59|0
1651698580000|2022-05-04 21:09:40|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1651698620000|2022-05-04 21:10:20|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1651698630000|2022-05-04 21:10:30|194.42|191.62|194.42|191.62|194.42|191.62|194.42|191.62|0
1651698640000|2022-05-04 21:10:40|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1651698650000|2022-05-04 21:10:50|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1651698660000|2022-05-04 21:11:00|194.51|191.71|194.53|191.73|194.53|191.73|194.51|191.71|0
1651698670000|2022-05-04 21:11:10|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1651698690000|2022-05-04 21:11:30|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1651698710000|2022-05-04 21:11:50|194.63|191.83|194.65|191.85|194.65|191.85|194.57|191.77|0
1651698720000|2022-05-04 21:12:00|194.61|191.81|194.55|191.75|194.61|191.81|194.55|191.75|0
1651698730000|2022-05-04 21:12:10|194.65|191.85|194.61|191.81|194.65|191.85|194.61|191.81|0
1651698740000|2022-05-04 21:12:20|194.57|191.77|194.57|191.77|194.57|191.77|194.57|191.77|0
1651698790000|2022-05-04 21:13:10|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1651698800000|2022-05-04 21:13:20|194.54|191.74|194.54|191.74|194.54|191.74|194.54|191.74|0
1651698840000|2022-05-04 21:14:00|194.61|191.81|194.67|191.87|194.67|191.87|194.61|191.81|0
1651698850000|2022-05-04 21:14:10|194.65|191.85|194.61|191.81|194.65|191.85|194.61|191.81|0
1651698870000|2022-05-04 21:14:30|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1651698910000|2022-05-04 21:15:10|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1651698920000|2022-05-04 21:15:20|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1651698960000|2022-05-04 21:16:00|194.65|191.85|194.65|191.85|194.65|191.85|194.65|191.85|0
1651698990000|2022-05-04 21:16:30|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1651699000000|2022-05-04 21:16:40|194.76|191.96|194.79|191.99|194.79|191.99|194.76|191.96|0
1651699010000|2022-05-04 21:16:50|194.89|192.09|194.91|192.11|194.91|192.11|194.89|192.09|0
1651699030000|2022-05-04 21:17:10|194.93|192.13|194.91|192.11|194.93|192.13|194.91|192.11|0
1651699040000|2022-05-04 21:17:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651699050000|2022-05-04 21:17:30|194.93|192.13|194.93|192.13|194.93|192.13|194.93|192.13|0
1651699060000|2022-05-04 21:17:40|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651699070000|2022-05-04 21:17:50|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1651699080000|2022-05-04 21:18:00|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651699090000|2022-05-04 21:18:10|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651699120000|2022-05-04 21:18:40|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651699130000|2022-05-04 21:18:50|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651699140000|2022-05-04 21:19:00|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651699150000|2022-05-04 21:19:10|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1651699160000|2022-05-04 21:19:20|194.93|192.13|194.91|192.11|194.93|192.13|194.91|192.11|0
1651699170000|2022-05-04 21:19:30|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1651699180000|2022-05-04 21:19:40|194.97|192.17|195.01|192.21|195.01|192.21|194.97|192.17|0
1651699190000|2022-05-04 21:19:50|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651699200000|2022-05-04 21:20:00|195.05|192.25|195.03|192.23|195.05|192.25|195.03|192.23|0
1651699210000|2022-05-04 21:20:10|194.95|192.15|195.03|192.23|195.03|192.23|194.95|192.15|0
1651699220000|2022-05-04 21:20:20|195.05|192.25|194.91|192.11|195.05|192.25|194.91|192.11|0
1651699230000|2022-05-04 21:20:30|194.85|192.05|194.91|192.11|194.91|192.11|194.85|192.05|0
1651699250000|2022-05-04 21:20:50|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1651699270000|2022-05-04 21:21:10|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651699300000|2022-05-04 21:21:40|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651699310000|2022-05-04 21:21:50|194.8|192|194.8|192|194.8|192|194.8|192|0
1651699320000|2022-05-04 21:22:00|194.88|192.08|194.84|192.04|194.88|192.08|194.84|192.04|0
1651699330000|2022-05-04 21:22:10|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651699370000|2022-05-04 21:22:50|194.87|192.07|194.88|192.08|194.88|192.08|194.87|192.07|0
1651699380000|2022-05-04 21:23:00|194.97|192.17|194.88|192.08|194.97|192.17|194.88|192.08|0
1651699390000|2022-05-04 21:23:10|194.8|192|194.8|192|194.8|192|194.8|192|0
1651699400000|2022-05-04 21:23:20|194.82|192.02|194.82|192.02|194.88|192.08|194.82|192.02|0
1651699410000|2022-05-04 21:23:30|194.8|192|194.72|191.92|194.86|192.06|194.72|191.92|0
1651699430000|2022-05-04 21:23:50|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1651699460000|2022-05-04 21:24:20|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1651699500000|2022-05-04 21:25:00|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1651699510000|2022-05-04 21:25:10|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651699520000|2022-05-04 21:25:20|194.92|192.12|194.86|192.06|194.92|192.12|194.76|191.96|0
1651699550000|2022-05-04 21:25:50|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651699560000|2022-05-04 21:26:00|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1651699570000|2022-05-04 21:26:10|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651699580000|2022-05-04 21:26:20|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1651699590000|2022-05-04 21:26:30|194.8|192|194.8|192|194.8|192|194.8|192|0
1651699600000|2022-05-04 21:26:40|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1651699610000|2022-05-04 21:26:50|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651699650000|2022-05-04 21:27:30|194.8|192|194.8|192|194.8|192|194.8|192|0
1651699680000|2022-05-04 21:28:00|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1651699710000|2022-05-04 21:28:30|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651699720000|2022-05-04 21:28:40|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1651699730000|2022-05-04 21:28:50|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651699740000|2022-05-04 21:29:00|195|192.2|195|192.2|195.02|192.22|194.96|192.16|0
1651699760000|2022-05-04 21:29:20|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1651699770000|2022-05-04 21:29:30|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1651699780000|2022-05-04 21:29:40|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1651699810000|2022-05-04 21:30:10|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1651699820000|2022-05-04 21:30:20|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651699860000|2022-05-04 21:31:00|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1651699880000|2022-05-04 21:31:20|195.16|192.36|195.2|192.4|195.2|192.4|195.16|192.36|0
1651699890000|2022-05-04 21:31:30|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1651699930000|2022-05-04 21:32:10|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651699940000|2022-05-04 21:32:20|195.32|192.52|195.3|192.5|195.32|192.52|195.3|192.5|0
1651699990000|2022-05-04 21:33:10|195.28|192.48|195.3|192.5|195.3|192.5|195.28|192.48|0
1651700060000|2022-05-04 21:34:20|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1651700080000|2022-05-04 21:34:40|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651700090000|2022-05-04 21:34:50|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1651700110000|2022-05-04 21:35:10|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1651700130000|2022-05-04 21:35:30|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651700140000|2022-05-04 21:35:40|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1651700160000|2022-05-04 21:36:00|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1651700520000|2022-05-04 21:42:00|195.13|192.33|195.13|192.33|195.13|192.33|195.13|192.33|0
1651700530000|2022-05-04 21:42:10|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651700550000|2022-05-04 21:42:30|194.93|192.13|194.93|192.13|194.93|192.13|194.93|192.13|0
1651700570000|2022-05-04 21:42:50|194.97|192.17|195.01|192.21|195.01|192.21|194.97|192.17|0
1651700590000|2022-05-04 21:43:10|194.97|192.17|194.79|191.99|194.97|192.17|194.79|191.99|0
1651700600000|2022-05-04 21:43:20|194.97|192.17|194.91|192.11|195.01|192.21|194.91|192.11|0
1651700610000|2022-05-04 21:43:30|194.8|192|194.86|192.06|194.86|192.06|194.8|192|0
1651700620000|2022-05-04 21:43:40|194.8|192|194.86|192.06|194.86|192.06|194.8|192|0
1651700630000|2022-05-04 21:43:50|194.93|192.13|194.83|192.03|194.93|192.13|194.83|192.03|0
1651700650000|2022-05-04 21:44:10|194.85|192.05|194.85|192.05|194.85|192.05|194.85|192.05|0
1651700660000|2022-05-04 21:44:20|194.79|191.99|194.72|191.92|194.79|191.99|194.7|191.9|0
1651700680000|2022-05-04 21:44:40|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1651700700000|2022-05-04 21:45:00|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1651700710000|2022-05-04 21:45:10|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1651700720000|2022-05-04 21:45:20|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651700780000|2022-05-04 21:46:20|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651700790000|2022-05-04 21:46:30|194.76|191.96|194.82|192.02|194.82|192.02|194.76|191.96|0
1651700800000|2022-05-04 21:46:40|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1651700830000|2022-05-04 21:47:10|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1651700840000|2022-05-04 21:47:20|194.98|192.18|195.03|192.23|195.03|192.23|194.98|192.18|0
1651700850000|2022-05-04 21:47:30|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651700870000|2022-05-04 21:47:50|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1651700880000|2022-05-04 21:48:00|194.98|192.18|195.03|192.23|195.03|192.23|194.98|192.18|0
1651700920000|2022-05-04 21:48:40|194.91|192.11|194.92|192.12|194.92|192.12|194.91|192.11|0
1651700940000|2022-05-04 21:49:00|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1651700960000|2022-05-04 21:49:20|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1651701020000|2022-05-04 21:50:20|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1651701030000|2022-05-04 21:50:30|195|192.2|195|192.2|195|192.2|195|192.2|0
1651701050000|2022-05-04 21:50:50|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651701060000|2022-05-04 21:51:00|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1651701070000|2022-05-04 21:51:10|194.94|192.14|194.86|192.06|194.94|192.14|194.86|192.06|0
1651701080000|2022-05-04 21:51:20|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651701090000|2022-05-04 21:51:30|194.9|192.1|194.82|192.02|194.9|192.1|194.82|192.02|0
1651701100000|2022-05-04 21:51:40|194.94|192.14|194.82|192.02|194.94|192.14|194.82|192.02|0
1651701340000|2022-05-04 21:55:40|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1651701350000|2022-05-04 21:55:50|194.84|192.04|194.82|192.02|194.84|192.04|194.82|192.02|0
1651701360000|2022-05-04 21:56:00|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1651701370000|2022-05-04 21:56:10|194.84|192.04|194.78|191.98|194.84|192.04|194.78|191.98|0
1651701390000|2022-05-04 21:56:30|194.73|191.93|194.75|191.95|194.75|191.95|194.73|191.93|0
1651701400000|2022-05-04 21:56:40|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1651701420000|2022-05-04 21:57:00|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651701440000|2022-05-04 21:57:20|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1651701450000|2022-05-04 21:57:30|194.69|191.89|194.65|191.85|194.69|191.89|194.65|191.85|0
1651701460000|2022-05-04 21:57:40|194.69|191.89|194.63|191.83|194.69|191.89|194.63|191.83|0
1651701470000|2022-05-04 21:57:50|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1651701490000|2022-05-04 21:58:10|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1651701500000|2022-05-04 21:58:20|194.69|191.89|194.79|191.99|194.79|191.99|194.69|191.89|0
1651701520000|2022-05-04 21:58:40|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651701530000|2022-05-04 21:58:50|194.71|191.91|194.73|191.93|194.73|191.93|194.71|191.91|0
1651701540000|2022-05-04 21:59:00|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1651701550000|2022-05-04 21:59:10|194.73|191.93|194.81|192.01|194.85|192.05|194.73|191.93|0
1651701590000|2022-05-04 21:59:50|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651701600000|2022-05-04 22:00:00|195.29|192.49|195.57|192.77|195.85|193.05|195.29|192.49|0
1651701610000|2022-05-04 22:00:10|195.29|192.49|194.73|191.93|195.29|192.49|194.73|191.93|0
1651701620000|2022-05-04 22:00:20|194.81|192.01|194.39|191.59|194.81|192.01|194.39|191.59|0
1651701630000|2022-05-04 22:00:30|194.32|191.52|194.67|191.87|194.67|191.87|194.32|191.52|0
1651701640000|2022-05-04 22:00:40|194.81|192.01|194.59|191.79|194.81|192.01|194.59|191.79|0
1651701650000|2022-05-04 22:00:50|194.67|191.87|194.87|192.07|194.87|192.07|194.67|191.87|0
1651701660000|2022-05-04 22:01:00|194.81|192.01|194.67|191.87|194.81|192.01|194.67|191.87|0
1651701670000|2022-05-04 22:01:10|194.81|192.01|194.67|191.87|194.81|192.01|194.67|191.87|0
1651701680000|2022-05-04 22:01:20|194.81|192.01|194.87|192.07|194.94|192.14|194.81|192.01|0
1651701690000|2022-05-04 22:01:30|194.67|191.87|194.81|192.01|194.81|192.01|194.67|191.87|0
1651701700000|2022-05-04 22:01:40|194.67|191.87|194.94|192.14|194.94|192.14|194.67|191.87|0
1651701710000|2022-05-04 22:01:50|194.87|192.07|194.94|192.14|194.94|192.14|194.87|192.07|0
1651701720000|2022-05-04 22:02:00|194.8|192|194.87|192.07|194.94|192.14|194.8|192|0
1651701730000|2022-05-04 22:02:10|194.94|192.14|194.94|192.14|194.94|192.14|194.87|192.07|0
1651701740000|2022-05-04 22:02:20|194.87|192.07|194.8|192|194.94|192.14|194.8|192|0
1651701750000|2022-05-04 22:02:30|194.87|192.07|195.01|192.21|195.08|192.28|194.87|192.07|0
1651701760000|2022-05-04 22:02:40|194.87|192.07|195.22|192.42|195.22|192.42|194.87|192.07|0
1651701770000|2022-05-04 22:02:50|195.01|192.21|195.15|192.35|195.22|192.42|195.01|192.21|0
1651701780000|2022-05-04 22:03:00|195.29|192.49|195.15|192.35|195.29|192.49|195.08|192.28|0
1651701790000|2022-05-04 22:03:10|195.08|192.28|195.29|192.49|195.29|192.49|195.08|192.28|0
1651701800000|2022-05-04 22:03:20|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1651701810000|2022-05-04 22:03:30|195.57|192.77|195.08|192.28|195.64|192.84|195.08|192.28|0
1651701830000|2022-05-04 22:03:50|195.22|192.42|195.29|192.49|195.5|192.7|195.22|192.42|0
1651701840000|2022-05-04 22:04:00|195.5|192.7|195.64|192.84|195.64|192.84|195.5|192.7|0
1651701850000|2022-05-04 22:04:10|195.71|192.91|195.78|192.98|195.78|192.98|195.71|192.91|0
1651701860000|2022-05-04 22:04:20|195.85|193.05|195.78|192.98|195.92|193.12|195.71|192.91|0
1651701870000|2022-05-04 22:04:30|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1651701880000|2022-05-04 22:04:40|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651701890000|2022-05-04 22:04:50|195.71|192.91|195.71|192.91|195.78|192.98|195.71|192.91|0
1651701900000|2022-05-04 22:05:00|195.64|192.84|195.84|193.04|195.92|193.12|195.64|192.84|0
1651701910000|2022-05-04 22:05:10|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1651701920000|2022-05-04 22:05:20|195.78|192.98|195.64|192.84|195.78|192.98|195.64|192.84|0
1651701930000|2022-05-04 22:05:30|195.5|192.7|195.43|192.63|195.5|192.7|195.43|192.63|0
1651701940000|2022-05-04 22:05:40|195.36|192.56|195.36|192.56|195.43|192.63|195.29|192.49|0
1651701950000|2022-05-04 22:05:50|195.29|192.49|195.36|192.56|195.36|192.56|195.22|192.42|0
1651701960000|2022-05-04 22:06:00|195.29|192.49|195.36|192.56|195.36|192.56|195.15|192.35|0
1651701970000|2022-05-04 22:06:10|195.29|192.49|195.29|192.49|195.36|192.56|195.29|192.49|0
1651701980000|2022-05-04 22:06:20|195.36|192.56|195.22|192.42|195.43|192.63|195.22|192.42|0
1651701990000|2022-05-04 22:06:30|195.43|192.63|195.5|192.7|195.5|192.7|195.42|192.62|0
1651702000000|2022-05-04 22:06:40|195.42|192.62|195.42|192.62|195.42|192.62|195.36|192.56|0
1651702010000|2022-05-04 22:06:50|195.36|192.56|195.42|192.62|195.42|192.62|195.36|192.56|0
1651702020000|2022-05-04 22:07:00|195.36|192.56|195.5|192.7|195.5|192.7|195.36|192.56|0
1651702030000|2022-05-04 22:07:10|195.42|192.62|195.5|192.7|195.5|192.7|195.42|192.62|0
1651702050000|2022-05-04 22:07:30|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1651702060000|2022-05-04 22:07:40|195.36|192.56|195.5|192.7|195.5|192.7|195.36|192.56|0
1651702080000|2022-05-04 22:08:00|195.56|192.76|195.64|192.84|195.64|192.84|195.56|192.76|0
1651702090000|2022-05-04 22:08:10|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1651702100000|2022-05-04 22:08:20|195.5|192.7|195.22|192.42|195.5|192.7|195.22|192.42|0
1651702110000|2022-05-04 22:08:30|195.28|192.48|195.5|192.7|195.5|192.7|195.28|192.48|0
1651702150000|2022-05-04 22:09:10|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1651702160000|2022-05-04 22:09:20|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1651702170000|2022-05-04 22:09:30|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1651702180000|2022-05-04 22:09:40|195.22|192.42|195.36|192.56|195.36|192.56|195.22|192.42|0
1651702190000|2022-05-04 22:09:50|195.49|192.69|195.63|192.83|195.63|192.83|195.49|192.69|0
1651702200000|2022-05-04 22:10:00|195.49|192.69|195.7|192.9|195.7|192.9|195.49|192.69|0
1651702210000|2022-05-04 22:10:10|195.77|192.97|195.63|192.83|195.77|192.97|195.63|192.83|0
1651702220000|2022-05-04 22:10:20|195.49|192.69|195.49|192.69|195.49|192.69|195.49|192.69|0
1651702240000|2022-05-04 22:10:40|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1651702250000|2022-05-04 22:10:50|195.63|192.83|195.63|192.83|195.77|192.97|195.63|192.83|0
1651702260000|2022-05-04 22:11:00|195.77|192.97|195.77|192.97|195.77|192.97|195.77|192.97|0
1651702280000|2022-05-04 22:11:20|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1651702290000|2022-05-04 22:11:30|195.84|193.04|195.91|193.11|195.91|193.11|195.84|193.04|0
1651702300000|2022-05-04 22:11:40|195.84|193.04|195.77|192.97|195.84|193.04|195.77|192.97|0
1651702320000|2022-05-04 22:12:00|195.7|192.9|195.77|192.97|195.77|192.97|195.7|192.9|0
1651702370000|2022-05-04 22:12:50|195.84|193.04|195.91|193.11|195.91|193.11|195.84|193.04|0
1651702380000|2022-05-04 22:13:00|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1651702390000|2022-05-04 22:13:10|196.12|193.32|196.33|193.53|196.33|193.53|196.12|193.32|0
1651702400000|2022-05-04 22:13:20|196.19|193.39|196.33|193.53|196.33|193.53|196.19|193.39|0
1651702420000|2022-05-04 22:13:40|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1651702430000|2022-05-04 22:13:50|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1651702440000|2022-05-04 22:14:00|196.4|193.6|196.4|193.6|196.4|193.6|196.4|193.6|0
1651702450000|2022-05-04 22:14:10|196.47|193.67|196.47|193.67|196.47|193.67|196.4|193.6|0
1651702460000|2022-05-04 22:14:20|196.4|193.6|196.47|193.67|196.47|193.67|196.4|193.6|0
1651702470000|2022-05-04 22:14:30|196.54|193.74|196.61|193.81|196.61|193.81|196.54|193.74|0
1651702480000|2022-05-04 22:14:40|196.67|193.87|197.03|194.23|197.03|194.23|196.67|193.87|0
1651702490000|2022-05-04 22:14:50|196.95|194.15|196.89|194.09|196.95|194.15|196.89|194.09|0
1651702500000|2022-05-04 22:15:00|196.75|193.95|196.95|194.15|196.95|194.15|196.67|193.87|0
1651702510000|2022-05-04 22:15:10|196.89|194.09|196.89|194.09|197.03|194.23|196.89|194.09|0
1651702520000|2022-05-04 22:15:20|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1651702530000|2022-05-04 22:15:30|196.81|194.01|196.89|194.09|196.89|194.09|196.81|194.01|0
1651702540000|2022-05-04 22:15:40|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1651702550000|2022-05-04 22:15:50|196.89|194.09|197.03|194.23|197.09|194.29|196.89|194.09|0
1651702560000|2022-05-04 22:16:00|197.17|194.37|197.31|194.51|197.31|194.51|197.17|194.37|0
1651702580000|2022-05-04 22:16:20|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651702590000|2022-05-04 22:16:30|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651702610000|2022-05-04 22:16:50|197.17|194.37|197.17|194.37|197.17|194.37|197.17|194.37|0
1651702620000|2022-05-04 22:17:00|197.45|194.65|197.17|194.37|197.45|194.65|197.17|194.37|0
1651702630000|2022-05-04 22:17:10|197.31|194.51|197.23|194.43|197.31|194.51|197.23|194.43|0
1651702640000|2022-05-04 22:17:20|197.31|194.51|197.31|194.51|197.31|194.51|197.17|194.37|0
1651702660000|2022-05-04 22:17:40|197.17|194.37|197.31|194.51|197.31|194.51|197.17|194.37|0
1651702670000|2022-05-04 22:17:50|197.23|194.43|197.31|194.51|197.31|194.51|197.23|194.43|0
1651702680000|2022-05-04 22:18:00|197.23|194.43|197.31|194.51|197.31|194.51|197.16|194.36|0
1651702690000|2022-05-04 22:18:10|197.3|194.5|197.45|194.65|197.45|194.65|197.3|194.5|0
1651702700000|2022-05-04 22:18:20|197.44|194.64|197.3|194.5|197.44|194.64|197.3|194.5|0
1651702710000|2022-05-04 22:18:30|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1651702730000|2022-05-04 22:18:50|197.58|194.78|197.51|194.71|197.58|194.78|197.51|194.71|0
1651702740000|2022-05-04 22:19:00|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1651702760000|2022-05-04 22:19:20|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651702770000|2022-05-04 22:19:30|197.86|195.06|197.72|194.92|197.86|195.06|197.72|194.92|0
1651702780000|2022-05-04 22:19:40|197.79|194.99|197.79|194.99|197.86|195.06|197.79|194.99|0
1651702790000|2022-05-04 22:19:50|197.86|195.06|197.86|195.06|197.86|195.06|197.86|195.06|0
1651702800000|2022-05-04 22:20:00|198|195.2|198|195.2|198|195.2|197.86|195.06|0
1651702810000|2022-05-04 22:20:10|197.93|195.13|198|195.2|198|195.2|197.93|195.13|0
1651702820000|2022-05-04 22:20:20|197.86|195.06|197.79|194.99|197.86|195.06|197.79|194.99|0
1651702830000|2022-05-04 22:20:30|197.86|195.06|198.07|195.27|198.07|195.27|197.86|195.06|0
1651702840000|2022-05-04 22:20:40|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651702850000|2022-05-04 22:20:50|198.21|195.41|198.29|195.49|198.29|195.49|198.21|195.41|0
1651702860000|2022-05-04 22:21:00|198.28|195.48|198.14|195.34|198.28|195.48|198.14|195.34|0
1651702870000|2022-05-04 22:21:10|198.21|195.41|198.14|195.34|198.28|195.48|198.14|195.34|0
1651702880000|2022-05-04 22:21:20|198.21|195.41|198.28|195.48|198.28|195.48|198.21|195.41|0
1651702900000|2022-05-04 22:21:40|198.35|195.55|198.57|195.77|198.57|195.77|198.35|195.55|0
1651702930000|2022-05-04 22:22:10|198.49|195.69|198.42|195.62|198.49|195.69|198.42|195.62|0
1651702940000|2022-05-04 22:22:20|198.57|195.77|198.57|195.77|198.57|195.77|198.49|195.69|0
1651702950000|2022-05-04 22:22:30|198.56|195.76|198.56|195.76|198.56|195.76|198.56|195.76|0
1651702960000|2022-05-04 22:22:40|198.63|195.83|198.71|195.91|198.71|195.91|198.56|195.76|0
1651702980000|2022-05-04 22:23:00|198.85|196.05|198.56|195.76|198.85|196.05|198.56|195.76|0
1651703000000|2022-05-04 22:23:20|198.49|195.69|198.42|195.62|198.49|195.69|198.42|195.62|0
1651703020000|2022-05-04 22:23:40|198.35|195.55|198.28|195.48|198.35|195.55|198.28|195.48|0
1651703030000|2022-05-04 22:23:50|198.42|195.62|198.35|195.55|198.42|195.62|198.35|195.55|0
1651703040000|2022-05-04 22:24:00|198.42|195.62|198.49|195.69|198.49|195.69|198.35|195.55|0
1651703050000|2022-05-04 22:24:10|198.56|195.76|198.56|195.76|198.56|195.76|198.49|195.69|0
1651703060000|2022-05-04 22:24:20|198.49|195.69|198.56|195.76|198.56|195.76|198.49|195.69|0
1651703070000|2022-05-04 22:24:30|198.49|195.69|198.35|195.55|198.49|195.69|198.35|195.55|0
1651703080000|2022-05-04 22:24:40|198.42|195.62|198.28|195.48|198.42|195.62|198.28|195.48|0
1651703090000|2022-05-04 22:24:50|198.14|195.34|198.07|195.27|198.14|195.34|198.07|195.27|0
1651703100000|2022-05-04 22:25:00|197.93|195.13|198.14|195.34|198.14|195.34|197.93|195.13|0
1651703120000|2022-05-04 22:25:20|198.07|195.27|198|195.2|198.07|195.27|198|195.2|0
1651703130000|2022-05-04 22:25:30|198.07|195.27|197.93|195.13|198.07|195.27|197.93|195.13|0
1651703140000|2022-05-04 22:25:40|197.72|194.92|197.72|194.92|197.72|194.92|197.65|194.85|0
1651703160000|2022-05-04 22:26:00|197.65|194.85|197.72|194.92|197.72|194.92|197.58|194.78|0
1651703170000|2022-05-04 22:26:10|197.86|195.06|197.86|195.06|197.93|195.13|197.86|195.06|0
1651703180000|2022-05-04 22:26:20|197.79|194.99|197.72|194.92|197.86|195.06|197.72|194.92|0
1651703190000|2022-05-04 22:26:30|197.65|194.85|197.44|194.64|197.65|194.85|197.37|194.57|0
1651703200000|2022-05-04 22:26:40|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1651703220000|2022-05-04 22:27:00|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651703230000|2022-05-04 22:27:10|197.86|195.06|197.86|195.06|197.86|195.06|197.86|195.06|0
1651703250000|2022-05-04 22:27:30|198|195.2|198|195.2|198|195.2|198|195.2|0
1651703260000|2022-05-04 22:27:40|198.14|195.34|198|195.2|198.14|195.34|198|195.2|0
1651703270000|2022-05-04 22:27:50|197.86|195.06|197.86|195.06|197.86|195.06|197.86|195.06|0
1651703280000|2022-05-04 22:28:00|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651703310000|2022-05-04 22:28:30|197.78|194.98|197.78|194.98|197.78|194.98|197.72|194.92|0
1651703320000|2022-05-04 22:28:40|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1651703330000|2022-05-04 22:28:50|197.44|194.64|197.58|194.78|197.58|194.78|197.44|194.64|0
1651703380000|2022-05-04 22:29:40|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1651703390000|2022-05-04 22:29:50|197.58|194.78|197.58|194.78|197.58|194.78|197.58|194.78|0
1651703400000|2022-05-04 22:30:00|197.72|194.92|197.64|194.84|197.72|194.92|197.64|194.84|0
1651703410000|2022-05-04 22:30:10|197.72|194.92|197.58|194.78|197.72|194.92|197.58|194.78|0
1651703420000|2022-05-04 22:30:20|197.29|194.49|197.15|194.35|197.29|194.49|197.15|194.35|0
1651703430000|2022-05-04 22:30:30|197.01|194.21|196.87|194.07|197.01|194.21|196.87|194.07|0
1651703440000|2022-05-04 22:30:40|196.59|193.79|197.01|194.21|197.01|194.21|196.59|193.79|0
1651703450000|2022-05-04 22:30:50|196.87|194.07|197.01|194.21|197.01|194.21|196.87|194.07|0
1651703460000|2022-05-04 22:31:00|196.87|194.07|196.87|194.07|196.87|194.07|196.73|193.93|0
1651703470000|2022-05-04 22:31:10|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651703480000|2022-05-04 22:31:20|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651703490000|2022-05-04 22:31:30|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651703500000|2022-05-04 22:31:40|196.66|193.86|196.59|193.79|196.66|193.86|196.59|193.79|0
1651703510000|2022-05-04 22:31:50|196.73|193.93|196.87|194.07|196.87|194.07|196.73|193.93|0
1651703530000|2022-05-04 22:32:10|196.94|194.14|196.73|193.93|196.94|194.14|196.73|193.93|0
1651703560000|2022-05-04 22:32:40|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651703570000|2022-05-04 22:32:50|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1651703590000|2022-05-04 22:33:10|196.59|193.79|196.59|193.79|196.59|193.79|196.52|193.72|0
1651703600000|2022-05-04 22:33:20|196.52|193.72|196.31|193.51|196.52|193.72|196.31|193.51|0
1651703610000|2022-05-04 22:33:30|196.45|193.65|196.17|193.37|196.45|193.65|196.17|193.37|0
1651703620000|2022-05-04 22:33:40|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1651703650000|2022-05-04 22:34:10|196.38|193.58|196.31|193.51|196.38|193.58|196.31|193.51|0
1651703660000|2022-05-04 22:34:20|196.03|193.23|196.17|193.37|196.17|193.37|196.03|193.23|0
1651703670000|2022-05-04 22:34:30|196.03|193.23|195.89|193.09|196.03|193.23|195.89|193.09|0
1651703680000|2022-05-04 22:34:40|196.03|193.23|195.75|192.95|196.03|193.23|195.75|192.95|0
1651703690000|2022-05-04 22:34:50|195.89|193.09|196.03|193.23|196.03|193.23|195.89|193.09|0
1651703700000|2022-05-04 22:35:00|195.89|193.09|195.89|193.09|195.89|193.09|195.75|192.95|0
1651703710000|2022-05-04 22:35:10|195.82|193.02|195.75|192.95|195.89|193.09|195.75|192.95|0
1651703720000|2022-05-04 22:35:20|195.61|192.81|195.61|192.81|195.61|192.81|195.33|192.53|0
1651703730000|2022-05-04 22:35:30|195.75|192.95|195.61|192.81|195.89|193.09|195.61|192.81|0
1651703740000|2022-05-04 22:35:40|195.54|192.74|195.19|192.39|195.54|192.74|195.19|192.39|0
1651703750000|2022-05-04 22:35:50|195.12|192.32|195.05|192.25|195.19|192.39|195.05|192.25|0
1651703760000|2022-05-04 22:36:00|194.98|192.18|195.05|192.25|195.05|192.25|194.92|192.12|0
1651703770000|2022-05-04 22:36:10|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1651703780000|2022-05-04 22:36:20|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1651703790000|2022-05-04 22:36:30|195.19|192.39|195.19|192.39|195.19|192.39|195.05|192.25|0
1651703810000|2022-05-04 22:36:50|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1651703820000|2022-05-04 22:37:00|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1651703830000|2022-05-04 22:37:10|195.05|192.25|195.19|192.39|195.19|192.39|195.05|192.25|0
1651703840000|2022-05-04 22:37:20|195.05|192.25|195.19|192.39|195.19|192.39|195.05|192.25|0
1651703850000|2022-05-04 22:37:30|194.98|192.18|194.91|192.11|195.05|192.25|194.91|192.11|0
1651703890000|2022-05-04 22:38:10|195.05|192.25|194.91|192.11|195.05|192.25|194.91|192.11|0
1651703900000|2022-05-04 22:38:20|194.77|191.97|194.77|191.97|194.77|191.97|194.77|191.97|0
1651703910000|2022-05-04 22:38:30|194.91|192.11|194.98|192.18|195.05|192.25|194.91|192.11|0
1651703920000|2022-05-04 22:38:40|194.91|192.11|194.5|191.7|194.91|192.11|194.36|191.56|0
1651703930000|2022-05-04 22:38:50|194.36|191.56|194.22|191.42|194.36|191.56|194.22|191.42|0
1651703940000|2022-05-04 22:39:00|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1651703960000|2022-05-04 22:39:20|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1651703970000|2022-05-04 22:39:30|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1651703980000|2022-05-04 22:39:40|194.42|191.62|194.5|191.7|194.5|191.7|194.42|191.62|0
1651703990000|2022-05-04 22:39:50|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1651704000000|2022-05-04 22:40:00|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1651704020000|2022-05-04 22:40:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1651704050000|2022-05-04 22:40:50|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1651704060000|2022-05-04 22:41:00|194.08|191.28|194.08|191.28|194.08|191.28|194.08|191.28|0
1651704070000|2022-05-04 22:41:10|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1651704080000|2022-05-04 22:41:20|194.08|191.28|194.08|191.28|194.08|191.28|194.08|191.28|0
1651704090000|2022-05-04 22:41:30|193.94|191.14|193.94|191.14|193.94|191.14|193.87|191.07|0
1651704100000|2022-05-04 22:41:40|194.08|191.28|194|191.2|194.08|191.28|194|191.2|0
1651704110000|2022-05-04 22:41:50|194.08|191.28|193.94|191.14|194.08|191.28|193.94|191.14|0
1651704120000|2022-05-04 22:42:00|194|191.2|193.66|190.86|194|191.2|193.66|190.86|0
1651704140000|2022-05-04 22:42:20|193.8|191|193.38|190.58|193.8|191|193.38|190.58|0
1651704150000|2022-05-04 22:42:30|193.24|190.44|193.66|190.86|193.66|190.86|193.24|190.44|0
1651704160000|2022-05-04 22:42:40|193.52|190.72|193.24|190.44|193.66|190.86|193.24|190.44|0
1651704180000|2022-05-04 22:43:00|193.11|190.31|193.24|190.44|193.24|190.44|193.11|190.31|0
1651704190000|2022-05-04 22:43:10|193.38|190.58|193.45|190.65|193.45|190.65|193.38|190.58|0
1651704200000|2022-05-04 22:43:20|193.52|190.72|193.52|190.72|193.52|190.72|193.38|190.58|0
1651704210000|2022-05-04 22:43:30|193.66|190.86|193.66|190.86|193.73|190.93|193.66|190.86|0
1651704220000|2022-05-04 22:43:40|193.52|190.72|193.66|190.86|193.66|190.86|193.52|190.72|0
1651704240000|2022-05-04 22:44:00|193.8|191|193.59|190.79|193.8|191|193.59|190.79|0
1651704250000|2022-05-04 22:44:10|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1651704260000|2022-05-04 22:44:20|193.52|190.72|193.66|190.86|193.66|190.86|193.52|190.72|0
1651704270000|2022-05-04 22:44:30|193.52|190.72|193.52|190.72|193.52|190.72|193.52|190.72|0
1651704280000|2022-05-04 22:44:40|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1651704300000|2022-05-04 22:45:00|193.52|190.72|193.66|190.86|193.66|190.86|193.52|190.72|0
1651704310000|2022-05-04 22:45:10|193.52|190.72|193.52|190.72|193.52|190.72|193.52|190.72|0
1651704320000|2022-05-04 22:45:20|193.38|190.58|193.38|190.58|193.38|190.58|193.38|190.58|0
1651704330000|2022-05-04 22:45:30|193.45|190.65|193.52|190.72|193.52|190.72|193.45|190.65|0
1651704350000|2022-05-04 22:45:50|193.58|190.78|193.66|190.86|193.66|190.86|193.58|190.78|0
1651704360000|2022-05-04 22:46:00|193.8|191|193.8|191|193.8|191|193.8|191|0
1651704390000|2022-05-04 22:46:30|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1651704400000|2022-05-04 22:46:40|193.86|191.06|193.93|191.13|193.93|191.13|193.8|191|0
1651704410000|2022-05-04 22:46:50|193.79|190.99|193.66|190.86|193.79|190.99|193.66|190.86|0
1651704420000|2022-05-04 22:47:00|193.58|190.78|193.52|190.72|193.58|190.78|193.52|190.72|0
1651704430000|2022-05-04 22:47:10|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1651704440000|2022-05-04 22:47:20|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651704450000|2022-05-04 22:47:30|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1651704460000|2022-05-04 22:47:40|193.79|190.99|193.79|190.99|193.86|191.06|193.79|190.99|0
1651704470000|2022-05-04 22:47:50|193.66|190.86|193.66|190.86|193.66|190.86|193.66|190.86|0
1651704490000|2022-05-04 22:48:10|193.52|190.72|193.66|190.86|193.66|190.86|193.52|190.72|0
1651704500000|2022-05-04 22:48:20|193.65|190.85|193.52|190.72|193.65|190.85|193.52|190.72|0
1651704520000|2022-05-04 22:48:40|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1651704530000|2022-05-04 22:48:50|193.52|190.72|193.52|190.72|193.52|190.72|193.52|190.72|0
1651704540000|2022-05-04 22:49:00|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1651704560000|2022-05-04 22:49:20|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651704580000|2022-05-04 22:49:40|193.65|190.85|193.52|190.72|193.65|190.85|193.44|190.64|0
1651704590000|2022-05-04 22:49:50|193.51|190.71|193.51|190.71|193.51|190.71|193.51|190.71|0
1651704600000|2022-05-04 22:50:00|193.65|190.85|193.72|190.92|193.72|190.92|193.65|190.85|0
1651704610000|2022-05-04 22:50:10|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651704630000|2022-05-04 22:50:30|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1651704640000|2022-05-04 22:50:40|193.86|191.06|193.93|191.13|193.93|191.13|193.86|191.06|0
1651704650000|2022-05-04 22:50:50|194|191.2|194.07|191.27|194.07|191.27|194|191.2|0
1651704660000|2022-05-04 22:51:00|193.93|191.13|193.79|190.99|193.93|191.13|193.72|190.92|0
1651704670000|2022-05-04 22:51:10|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1651704720000|2022-05-04 22:52:00|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651704730000|2022-05-04 22:52:10|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1651704750000|2022-05-04 22:52:30|194|191.2|194|191.2|194|191.2|194|191.2|0
1651704760000|2022-05-04 22:52:40|194.07|191.27|193.93|191.13|194.07|191.27|193.93|191.13|0
1651704790000|2022-05-04 22:53:10|194.07|191.27|193.93|191.13|194.07|191.27|193.93|191.13|0
1651704800000|2022-05-04 22:53:20|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1651704810000|2022-05-04 22:53:30|193.99|191.19|193.79|190.99|194.07|191.27|193.79|190.99|0
1651704840000|2022-05-04 22:54:00|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1651704850000|2022-05-04 22:54:10|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651704870000|2022-05-04 22:54:30|193.72|190.92|193.65|190.85|193.72|190.92|193.65|190.85|0
1651704880000|2022-05-04 22:54:40|194.2|191.4|193.99|191.19|194.2|191.4|193.99|191.19|0
1651704890000|2022-05-04 22:54:50|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1651704930000|2022-05-04 22:55:30|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1651704940000|2022-05-04 22:55:40|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1651704950000|2022-05-04 22:55:50|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651704960000|2022-05-04 22:56:00|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651704990000|2022-05-04 22:56:30|194.48|191.68|194.27|191.47|194.48|191.68|194.2|191.4|0
1651705000000|2022-05-04 22:56:40|194.2|191.4|194.2|191.4|194.34|191.54|194.2|191.4|0
1651705020000|2022-05-04 22:57:00|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1651705030000|2022-05-04 22:57:10|193.93|191.13|193.92|191.12|193.93|191.13|193.92|191.12|0
1651705050000|2022-05-04 22:57:30|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651705060000|2022-05-04 22:57:40|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1651705070000|2022-05-04 22:57:50|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1651705080000|2022-05-04 22:58:00|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1651705100000|2022-05-04 22:58:20|194.13|191.33|194.06|191.26|194.13|191.33|194.06|191.26|0
1651705120000|2022-05-04 22:58:40|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1651705130000|2022-05-04 22:58:50|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1651705140000|2022-05-04 22:59:00|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1651705160000|2022-05-04 22:59:20|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1651705190000|2022-05-04 22:59:50|193.65|190.85|193.78|190.98|193.78|190.98|193.65|190.85|0
1651705200000|2022-05-04 23:00:00|193.92|191.12|194.06|191.26|194.06|191.26|193.92|191.12|0
1651705210000|2022-05-04 23:00:10|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1651705220000|2022-05-04 23:00:20|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1651705240000|2022-05-04 23:00:40|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1651705250000|2022-05-04 23:00:50|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1651705260000|2022-05-04 23:01:00|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651705280000|2022-05-04 23:01:20|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651705300000|2022-05-04 23:01:40|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651705360000|2022-05-04 23:02:40|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651705370000|2022-05-04 23:02:50|194.26|191.46|194.34|191.54|194.34|191.54|194.26|191.46|0
1651705400000|2022-05-04 23:03:20|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651705420000|2022-05-04 23:03:40|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1651705430000|2022-05-04 23:03:50|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651705440000|2022-05-04 23:04:00|194.48|191.68|194.47|191.67|194.48|191.68|194.47|191.67|0
1651705450000|2022-05-04 23:04:10|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651705460000|2022-05-04 23:04:20|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1651705480000|2022-05-04 23:04:40|194.61|191.81|194.2|191.4|194.61|191.81|194.2|191.4|0
1651705490000|2022-05-04 23:04:50|194.34|191.54|194.47|191.67|194.47|191.67|194.34|191.54|0
1651705520000|2022-05-04 23:05:20|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651705530000|2022-05-04 23:05:30|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1651705540000|2022-05-04 23:05:40|194.33|191.53|194.47|191.67|194.47|191.67|194.33|191.53|0
1651705550000|2022-05-04 23:05:50|194.33|191.53|194.33|191.53|194.33|191.53|194.33|191.53|0
1651705570000|2022-05-04 23:06:10|194.47|191.67|194.54|191.74|194.54|191.74|194.47|191.67|0
1651705590000|2022-05-04 23:06:30|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1651705680000|2022-05-04 23:08:00|194.68|191.88|194.75|191.95|194.75|191.95|194.68|191.88|0
1651705690000|2022-05-04 23:08:10|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1651705700000|2022-05-04 23:08:20|194.75|191.95|194.68|191.88|194.75|191.95|194.61|191.81|0
1651705710000|2022-05-04 23:08:30|194.61|191.81|194.89|192.09|194.89|192.09|194.61|191.81|0
1651705730000|2022-05-04 23:08:50|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1651705740000|2022-05-04 23:09:00|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651705750000|2022-05-04 23:09:10|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651705780000|2022-05-04 23:09:40|194.89|192.09|194.75|191.95|194.89|192.09|194.75|191.95|0
1651705800000|2022-05-04 23:10:00|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651705810000|2022-05-04 23:10:10|194.75|191.95|194.75|191.95|194.75|191.95|194.75|191.95|0
1651705820000|2022-05-04 23:10:20|194.81|192.01|194.75|191.95|194.81|192.01|194.75|191.95|0
1651705830000|2022-05-04 23:10:30|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1651705850000|2022-05-04 23:10:50|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1651705880000|2022-05-04 23:11:20|195.16|192.36|195.16|192.36|195.16|192.36|195.09|192.29|0
1651705900000|2022-05-04 23:11:40|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651705930000|2022-05-04 23:12:10|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651705940000|2022-05-04 23:12:20|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651705950000|2022-05-04 23:12:30|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1651705970000|2022-05-04 23:12:50|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651705980000|2022-05-04 23:13:00|195.23|192.43|195.23|192.43|195.23|192.43|195.23|192.43|0
1651705990000|2022-05-04 23:13:10|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1651706000000|2022-05-04 23:13:20|195.09|192.29|195.02|192.22|195.09|192.29|195.02|192.22|0
1651706030000|2022-05-04 23:13:50|195.09|192.29|195.02|192.22|195.09|192.29|195.02|192.22|0
1651706040000|2022-05-04 23:14:00|194.88|192.08|195.02|192.22|195.02|192.22|194.88|192.08|0
1651706060000|2022-05-04 23:14:20|195.09|192.29|195.02|192.22|195.09|192.29|194.95|192.15|0
1651706070000|2022-05-04 23:14:30|194.95|192.15|195.02|192.22|195.02|192.22|194.95|192.15|0
1651706080000|2022-05-04 23:14:40|195.16|192.36|194.88|192.08|195.16|192.36|194.88|192.08|0
1651706110000|2022-05-04 23:15:10|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651706120000|2022-05-04 23:15:20|194.6|191.8|195.02|192.22|195.02|192.22|194.6|191.8|0
1651706130000|2022-05-04 23:15:30|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651706140000|2022-05-04 23:15:40|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1651706150000|2022-05-04 23:15:50|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1651706160000|2022-05-04 23:16:00|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651706170000|2022-05-04 23:16:10|194.6|191.8|194.46|191.66|194.67|191.87|194.46|191.66|0
1651706180000|2022-05-04 23:16:20|194.53|191.73|194.46|191.66|194.6|191.8|194.46|191.66|0
1651706190000|2022-05-04 23:16:30|194.53|191.73|194.46|191.66|194.6|191.8|194.46|191.66|0
1651706200000|2022-05-04 23:16:40|194.53|191.73|194.6|191.8|194.6|191.8|194.53|191.73|0
1651706250000|2022-05-04 23:17:30|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651706310000|2022-05-04 23:18:30|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1651706320000|2022-05-04 23:18:40|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651706370000|2022-05-04 23:19:30|194.74|191.94|194.67|191.87|194.74|191.94|194.67|191.87|0
1651706380000|2022-05-04 23:19:40|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1651706400000|2022-05-04 23:20:00|194.74|191.94|194.6|191.8|194.74|191.94|194.6|191.8|0
1651706460000|2022-05-04 23:21:00|194.74|191.94|194.74|191.94|194.74|191.94|194.74|191.94|0
1651706490000|2022-05-04 23:21:30|194.39|191.59|194.32|191.52|194.39|191.59|194.32|191.52|0
1651706520000|2022-05-04 23:22:00|194.18|191.38|194.18|191.38|194.32|191.52|194.18|191.38|0
1651706540000|2022-05-04 23:22:20|194.04|191.24|194.18|191.38|194.18|191.38|194.04|191.24|0
1651706550000|2022-05-04 23:22:30|194.25|191.45|194.25|191.45|194.25|191.45|194.25|191.45|0
1651706560000|2022-05-04 23:22:40|194.18|191.38|194.04|191.24|194.18|191.38|194.04|191.24|0
1651706570000|2022-05-04 23:22:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651706580000|2022-05-04 23:23:00|194.04|191.24|193.9|191.1|194.04|191.24|193.9|191.1|0
1651706590000|2022-05-04 23:23:10|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651706600000|2022-05-04 23:23:20|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1651706610000|2022-05-04 23:23:30|194.11|191.31|194.11|191.31|194.11|191.31|194.11|191.31|0
1651706620000|2022-05-04 23:23:40|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651706650000|2022-05-04 23:24:10|194.25|191.45|194.18|191.38|194.25|191.45|194.18|191.38|0
1651706660000|2022-05-04 23:24:20|194.25|191.45|194.18|191.38|194.25|191.45|194.18|191.38|0
1651706700000|2022-05-04 23:25:00|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651706730000|2022-05-04 23:25:30|193.9|191.1|194.04|191.24|194.04|191.24|193.9|191.1|0
1651706760000|2022-05-04 23:26:00|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1651706780000|2022-05-04 23:26:20|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651706790000|2022-05-04 23:26:30|193.97|191.17|194.04|191.24|194.04|191.24|193.9|191.1|0
1651706820000|2022-05-04 23:27:00|194.18|191.38|194.18|191.38|194.32|191.52|194.18|191.38|0
1651706840000|2022-05-04 23:27:20|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651706870000|2022-05-04 23:27:50|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1651706880000|2022-05-04 23:28:00|193.9|191.1|194.04|191.24|194.1|191.3|193.9|191.1|0
1651706900000|2022-05-04 23:28:20|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1651706910000|2022-05-04 23:28:30|194.24|191.44|194.24|191.44|194.32|191.52|194.24|191.44|0
1651706920000|2022-05-04 23:28:40|194.18|191.38|194.18|191.38|194.18|191.38|194.18|191.38|0
1651706950000|2022-05-04 23:29:10|194.1|191.3|194.18|191.38|194.18|191.38|194.1|191.3|0
1651706960000|2022-05-04 23:29:20|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651706970000|2022-05-04 23:29:30|194.1|191.3|194.04|191.24|194.1|191.3|194.04|191.24|0
1651707000000|2022-05-04 23:30:00|194.18|191.38|194.18|191.38|194.18|191.38|194.1|191.3|0
1651707010000|2022-05-04 23:30:10|194.1|191.3|194.18|191.38|194.18|191.38|194.1|191.3|0
1651707020000|2022-05-04 23:30:20|194.1|191.3|194.1|191.3|194.18|191.38|194.1|191.3|0
1651707030000|2022-05-04 23:30:30|194.18|191.38|194.17|191.37|194.18|191.38|194.17|191.37|0
1651707060000|2022-05-04 23:31:00|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1651707090000|2022-05-04 23:31:30|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1651707140000|2022-05-04 23:32:20|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1651707150000|2022-05-04 23:32:30|193.9|191.1|193.9|191.1|193.9|191.1|193.9|191.1|0
1651707190000|2022-05-04 23:33:10|193.89|191.09|193.89|191.09|193.89|191.09|193.89|191.09|0
1651707200000|2022-05-04 23:33:20|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651707210000|2022-05-04 23:33:30|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651707250000|2022-05-04 23:34:10|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651707280000|2022-05-04 23:34:40|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1651707290000|2022-05-04 23:34:50|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1651707300000|2022-05-04 23:35:00|193.75|190.95|193.75|190.95|193.75|190.95|193.68|190.88|0
1651707340000|2022-05-04 23:35:40|193.89|191.09|194.03|191.23|194.03|191.23|193.89|191.09|0
1651707350000|2022-05-04 23:35:50|193.89|191.09|193.89|191.09|193.89|191.09|193.89|191.09|0
1651707360000|2022-05-04 23:36:00|193.82|191.02|193.82|191.02|193.82|191.02|193.82|191.02|0
1651707370000|2022-05-04 23:36:10|193.89|191.09|194.31|191.51|194.31|191.51|193.89|191.09|0
1651707380000|2022-05-04 23:36:20|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1651707410000|2022-05-04 23:36:50|193.89|191.09|193.89|191.09|193.89|191.09|193.89|191.09|0
1651707420000|2022-05-04 23:37:00|193.75|190.95|193.48|190.68|193.75|190.95|193.48|190.68|0
1651707430000|2022-05-04 23:37:10|193.61|190.81|193.61|190.81|193.75|190.95|193.61|190.81|0
1651707450000|2022-05-04 23:37:30|193.48|190.68|193.48|190.68|193.48|190.68|193.48|190.68|0
1651707460000|2022-05-04 23:37:40|193.4|190.6|193.2|190.4|193.48|190.68|193.2|190.4|0
1651707470000|2022-05-04 23:37:50|193.06|190.26|193.06|190.26|193.2|190.4|193.06|190.26|0
1651707480000|2022-05-04 23:38:00|193.2|190.4|193.2|190.4|193.2|190.4|193.2|190.4|0
1651707490000|2022-05-04 23:38:10|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1651707500000|2022-05-04 23:38:20|193.2|190.4|193.34|190.54|193.34|190.54|193.2|190.4|0
1651707510000|2022-05-04 23:38:30|193.26|190.46|193.2|190.4|193.26|190.46|193.2|190.4|0
1651707540000|2022-05-04 23:39:00|193.06|190.26|192.92|190.12|193.06|190.26|192.92|190.12|0
1651707570000|2022-05-04 23:39:30|193.12|190.32|193.06|190.26|193.12|190.32|193.06|190.26|0
1651707610000|2022-05-04 23:40:10|192.92|190.12|192.92|190.12|192.92|190.12|192.92|190.12|0
1651707620000|2022-05-04 23:40:20|193.06|190.26|193.47|190.67|193.47|190.67|193.06|190.26|0
1651707630000|2022-05-04 23:40:30|193.61|190.81|193.75|190.95|193.75|190.95|193.61|190.81|0
1651707640000|2022-05-04 23:40:40|193.61|190.81|193.33|190.53|193.61|190.81|193.33|190.53|0
1651707650000|2022-05-04 23:40:50|193.2|190.4|193.06|190.26|193.33|190.53|193.06|190.26|0
1651707660000|2022-05-04 23:41:00|193.2|190.4|193.33|190.53|193.33|190.53|193.2|190.4|0
1651707670000|2022-05-04 23:41:10|193.4|190.6|193.33|190.53|193.4|190.6|193.33|190.53|0
1651707690000|2022-05-04 23:41:30|193.47|190.67|193.61|190.81|193.61|190.81|193.47|190.67|0
1651707730000|2022-05-04 23:42:10|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1651707740000|2022-05-04 23:42:20|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1651707750000|2022-05-04 23:42:30|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1651707760000|2022-05-04 23:42:40|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1651707790000|2022-05-04 23:43:10|193.75|190.95|193.75|190.95|193.75|190.95|193.75|190.95|0
1651707820000|2022-05-04 23:43:40|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1651707830000|2022-05-04 23:43:50|193.47|190.67|193.61|190.81|193.61|190.81|193.47|190.67|0
1651707840000|2022-05-04 23:44:00|193.54|190.74|193.61|190.81|193.61|190.81|193.54|190.74|0
1651707850000|2022-05-04 23:44:10|193.54|190.74|193.61|190.81|193.61|190.81|193.54|190.74|0
1651707880000|2022-05-04 23:44:40|193.54|190.74|193.61|190.81|193.61|190.81|193.54|190.74|0
1651707930000|2022-05-04 23:45:30|193.54|190.74|193.54|190.74|193.54|190.74|193.54|190.74|0
1651707940000|2022-05-04 23:45:40|193.61|190.81|193.53|190.73|193.61|190.81|193.53|190.73|0
1651707950000|2022-05-04 23:45:50|193.47|190.67|193.53|190.73|193.53|190.73|193.47|190.67|0
1651707960000|2022-05-04 23:46:00|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1651708000000|2022-05-04 23:46:40|193.33|190.53|193.47|190.67|193.47|190.67|193.33|190.53|0
1651708030000|2022-05-04 23:47:10|193.4|190.6|193.47|190.67|193.47|190.67|193.4|190.6|0
1651708040000|2022-05-04 23:47:20|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1651708050000|2022-05-04 23:47:30|193.67|190.87|193.74|190.94|193.74|190.94|193.67|190.87|0
1651708080000|2022-05-04 23:48:00|193.61|190.81|193.61|190.81|193.61|190.81|193.61|190.81|0
1651708090000|2022-05-04 23:48:10|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1651708110000|2022-05-04 23:48:30|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1651708120000|2022-05-04 23:48:40|193.6|190.8|193.6|190.8|193.6|190.8|193.6|190.8|0
1651708140000|2022-05-04 23:49:00|193.47|190.67|193.33|190.53|193.47|190.67|193.33|190.53|0
1651708180000|2022-05-04 23:49:40|193.47|190.67|193.47|190.67|193.47|190.67|193.47|190.67|0
1651708190000|2022-05-04 23:49:50|193.46|190.66|193.39|190.59|193.46|190.66|193.39|190.59|0
1651708200000|2022-05-04 23:50:00|193.46|190.66|193.74|190.94|193.74|190.94|193.46|190.66|0
1651708210000|2022-05-04 23:50:10|193.88|191.08|193.88|191.08|193.88|191.08|193.88|191.08|0
1651708220000|2022-05-04 23:50:20|194.02|191.22|194.02|191.22|194.02|191.22|194.02|191.22|0
1651708230000|2022-05-04 23:50:30|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1651708240000|2022-05-04 23:50:40|194.09|191.29|194.3|191.5|194.3|191.5|194.09|191.29|0
1651708250000|2022-05-04 23:50:50|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1651708260000|2022-05-04 23:51:00|194.3|191.5|194.44|191.64|194.44|191.64|194.3|191.5|0
1651708290000|2022-05-04 23:51:30|194.3|191.5|194.3|191.5|194.3|191.5|194.3|191.5|0
1651708320000|2022-05-04 23:52:00|194.16|191.36|193.88|191.08|194.16|191.36|193.88|191.08|0
1651708330000|2022-05-04 23:52:10|193.95|191.15|194.16|191.36|194.16|191.36|193.95|191.15|0
1651708340000|2022-05-04 23:52:20|194.02|191.22|194.16|191.36|194.16|191.36|194.02|191.22|0
1651708350000|2022-05-04 23:52:30|194.02|191.22|194.02|191.22|194.08|191.28|194.02|191.22|0
1651708360000|2022-05-04 23:52:40|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1651708370000|2022-05-04 23:52:50|194.08|191.28|194.08|191.28|194.08|191.28|194.08|191.28|0
1651708380000|2022-05-04 23:53:00|194.02|191.22|193.95|191.15|194.02|191.22|193.95|191.15|0
1651708390000|2022-05-04 23:53:10|193.88|191.08|194.16|191.36|194.16|191.36|193.88|191.08|0
1651708400000|2022-05-04 23:53:20|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651708410000|2022-05-04 23:53:30|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1651708420000|2022-05-04 23:53:40|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651708440000|2022-05-04 23:54:00|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1651708500000|2022-05-04 23:55:00|194.29|191.49|194.29|191.49|194.29|191.49|194.15|191.35|0
1651708510000|2022-05-04 23:55:10|194.15|191.35|194.29|191.49|194.29|191.49|194.15|191.35|0
1651708520000|2022-05-04 23:55:20|194.22|191.42|194.29|191.49|194.29|191.49|194.22|191.42|0
1651708530000|2022-05-04 23:55:30|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651708580000|2022-05-04 23:56:20|194.36|191.56|194.43|191.63|194.43|191.63|194.36|191.56|0
1651708600000|2022-05-04 23:56:40|194.36|191.56|194.43|191.63|194.43|191.63|194.29|191.49|0
1651708620000|2022-05-04 23:57:00|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651708640000|2022-05-04 23:57:20|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1651708650000|2022-05-04 23:57:30|194.43|191.63|194.57|191.77|194.57|191.77|194.43|191.63|0
1651708660000|2022-05-04 23:57:40|194.43|191.63|194.36|191.56|194.43|191.63|194.36|191.56|0
1651708680000|2022-05-04 23:58:00|194.29|191.49|194.29|191.49|194.29|191.49|194.22|191.42|0
1651708710000|2022-05-04 23:58:30|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651708740000|2022-05-04 23:59:00|194.08|191.28|194.01|191.21|194.08|191.28|194.01|191.21|0
1651708750000|2022-05-04 23:59:10|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651708760000|2022-05-04 23:59:20|194.08|191.28|194.08|191.28|194.08|191.28|194.08|191.28|0
1651708770000|2022-05-04 23:59:30|194.01|191.21|194.29|191.49|194.29|191.49|194.01|191.21|0
1651708780000|2022-05-04 23:59:40|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651708800000|2022-05-05 00:00:00|194.29|191.49|194.29|191.49|194.29|191.49|194.15|191.35|0
1651708810000|2022-05-05 00:00:10|194.43|191.63|194.57|191.77|194.71|191.91|194.43|191.63|0
1651708820000|2022-05-05 00:00:20|194.43|191.63|194.49|191.69|194.49|191.69|194.43|191.63|0
1651708830000|2022-05-05 00:00:30|194.57|191.77|194.57|191.77|194.57|191.77|194.57|191.77|0
1651708850000|2022-05-05 00:00:50|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651708860000|2022-05-05 00:01:00|194.22|191.42|194.29|191.49|194.29|191.49|194.22|191.42|0
1651708880000|2022-05-05 00:01:20|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651708900000|2022-05-05 00:01:40|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651708910000|2022-05-05 00:01:50|194.22|191.42|194.01|191.21|194.22|191.42|194.01|191.21|0
1651708920000|2022-05-05 00:02:00|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1651708930000|2022-05-05 00:02:10|194.01|191.21|194.01|191.21|194.15|191.35|194.01|191.21|0
1651708940000|2022-05-05 00:02:20|194.15|191.35|194.29|191.49|194.29|191.49|194.15|191.35|0
1651708950000|2022-05-05 00:02:30|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1651708960000|2022-05-05 00:02:40|194.29|191.49|194.29|191.49|194.29|191.49|194.29|191.49|0
1651708970000|2022-05-05 00:02:50|194.35|191.55|194.29|191.49|194.35|191.55|194.29|191.49|0
1651708990000|2022-05-05 00:03:10|194.35|191.55|194.29|191.49|194.35|191.55|194.29|191.49|0
1651709000000|2022-05-05 00:03:20|194.43|191.63|194.43|191.63|194.43|191.63|194.43|191.63|0
1651709010000|2022-05-05 00:03:30|194.56|191.76|194.7|191.9|194.7|191.9|194.56|191.76|0
1651709030000|2022-05-05 00:03:50|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1651709040000|2022-05-05 00:04:00|194.7|191.9|194.84|192.04|194.84|192.04|194.7|191.9|0
1651709060000|2022-05-05 00:04:20|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1651709070000|2022-05-05 00:04:30|194.56|191.76|194.42|191.62|194.56|191.76|194.42|191.62|0
1651709080000|2022-05-05 00:04:40|194.56|191.76|194.56|191.76|194.56|191.76|194.56|191.76|0
1651709090000|2022-05-05 00:04:50|194.42|191.62|194.29|191.49|194.42|191.62|194.29|191.49|0
1651709100000|2022-05-05 00:05:00|194.42|191.62|194.42|191.62|194.49|191.69|194.42|191.62|0
1651709110000|2022-05-05 00:05:10|194.01|191.21|194.01|191.21|194.01|191.21|194.01|191.21|0
1651709120000|2022-05-05 00:05:20|194.07|191.27|194.01|191.21|194.07|191.27|194.01|191.21|0
1651709130000|2022-05-05 00:05:30|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1651709140000|2022-05-05 00:05:40|194.01|191.21|194.01|191.21|194.01|191.21|194.01|191.21|0
1651709150000|2022-05-05 00:05:50|194.15|191.35|194.01|191.21|194.15|191.35|194.01|191.21|0
1651709160000|2022-05-05 00:06:00|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1651709170000|2022-05-05 00:06:10|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1651709180000|2022-05-05 00:06:20|193.45|190.65|193.59|190.79|193.59|190.79|193.45|190.65|0
1651709190000|2022-05-05 00:06:30|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1651709200000|2022-05-05 00:06:40|193.87|191.07|193.79|190.99|193.87|191.07|193.79|190.99|0
1651709210000|2022-05-05 00:06:50|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1651709220000|2022-05-05 00:07:00|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1651709240000|2022-05-05 00:07:20|193.59|190.79|193.59|190.79|193.59|190.79|193.59|190.79|0
1651709250000|2022-05-05 00:07:30|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1651709270000|2022-05-05 00:07:50|193.59|190.79|193.73|190.93|193.73|190.93|193.59|190.79|0
1651709280000|2022-05-05 00:08:00|193.79|190.99|193.79|190.99|193.79|190.99|193.73|190.93|0
1651709290000|2022-05-05 00:08:10|193.87|191.07|193.87|191.07|193.87|191.07|193.87|191.07|0
1651709330000|2022-05-05 00:08:50|193.93|191.13|193.87|191.07|193.93|191.13|193.87|191.07|0
1651709340000|2022-05-05 00:09:00|194|191.2|194|191.2|194|191.2|193.93|191.13|0
1651709360000|2022-05-05 00:09:20|193.93|191.13|194|191.2|194|191.2|193.93|191.13|0
1651709370000|2022-05-05 00:09:30|193.93|191.13|194|191.2|194|191.2|193.93|191.13|0
1651709410000|2022-05-05 00:10:10|193.93|191.13|193.93|191.13|193.93|191.13|193.93|191.13|0
1651709420000|2022-05-05 00:10:20|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1651709450000|2022-05-05 00:10:50|194|191.2|194|191.2|194|191.2|194|191.2|0
1651709460000|2022-05-05 00:11:00|194.21|191.41|194.28|191.48|194.28|191.48|194.21|191.41|0
1651709480000|2022-05-05 00:11:20|194.14|191.34|194.14|191.34|194.14|191.34|194.14|191.34|0
1651709500000|2022-05-05 00:11:40|194.21|191.41|194.14|191.34|194.21|191.41|194.14|191.34|0
1651709540000|2022-05-05 00:12:20|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1651709550000|2022-05-05 00:12:30|194.35|191.55|194.42|191.62|194.42|191.62|194.35|191.55|0
1651709560000|2022-05-05 00:12:40|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1651709570000|2022-05-05 00:12:50|194.35|191.55|194.28|191.48|194.35|191.55|194.28|191.48|0
1651709580000|2022-05-05 00:13:00|194.14|191.34|194.14|191.34|194.14|191.34|194.14|191.34|0
1651709610000|2022-05-05 00:13:30|194|191.2|193.86|191.06|194|191.2|193.86|191.06|0
1651709620000|2022-05-05 00:13:40|193.58|190.78|193.58|190.78|193.58|190.78|193.58|190.78|0
1651709630000|2022-05-05 00:13:50|193.51|190.71|193.51|190.71|193.51|190.71|193.51|190.71|0
1651709640000|2022-05-05 00:14:00|193.44|190.64|193.58|190.78|193.58|190.78|193.44|190.64|0
1651709650000|2022-05-05 00:14:10|193.51|190.71|193.58|190.78|193.58|190.78|193.44|190.64|0
1651709660000|2022-05-05 00:14:20|193.72|190.92|193.72|190.92|193.72|190.92|193.72|190.92|0
1651709680000|2022-05-05 00:14:40|193.65|190.85|193.72|190.92|193.72|190.92|193.65|190.85|0
1651709690000|2022-05-05 00:14:50|193.79|190.99|193.79|190.99|193.79|190.99|193.79|190.99|0
1651709700000|2022-05-05 00:15:00|193.72|190.92|193.72|190.92|193.72|190.92|193.58|190.78|0
1651709710000|2022-05-05 00:15:10|193.65|190.85|194|191.2|194|191.2|193.65|190.85|0
1651709720000|2022-05-05 00:15:20|193.93|191.13|193.79|190.99|194|191.2|193.79|190.99|0
1651709730000|2022-05-05 00:15:30|193.86|191.06|193.72|190.92|193.86|191.06|193.72|190.92|0
1651709750000|2022-05-05 00:15:50|193.58|190.78|193.58|190.78|193.58|190.78|193.58|190.78|0
1651709760000|2022-05-05 00:16:00|193.72|190.92|193.86|191.06|193.86|191.06|193.72|190.92|0
1651709770000|2022-05-05 00:16:10|193.79|190.99|193.79|190.99|193.86|191.06|193.79|190.99|0
1651709780000|2022-05-05 00:16:20|193.86|191.06|194|191.2|194|191.2|193.86|191.06|0
1651709790000|2022-05-05 00:16:30|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1651709800000|2022-05-05 00:16:40|193.58|190.78|193.58|190.78|193.58|190.78|193.58|190.78|0
1651709810000|2022-05-05 00:16:50|193.79|190.99|193.72|190.92|193.86|191.06|193.72|190.92|0
1651709820000|2022-05-05 00:17:00|193.79|190.99|193.72|190.92|193.79|190.99|193.72|190.92|0
1651709830000|2022-05-05 00:17:10|193.86|191.06|193.79|190.99|193.92|191.12|193.79|190.99|0
1651709840000|2022-05-05 00:17:20|193.72|190.92|193.58|190.78|193.72|190.92|193.58|190.78|0
1651709850000|2022-05-05 00:17:30|193.72|190.92|193.86|191.06|193.86|191.06|193.72|190.92|0
1651709870000|2022-05-05 00:17:50|194|191.2|194|191.2|194|191.2|194|191.2|0
1651709880000|2022-05-05 00:18:00|193.86|191.06|193.92|191.12|193.92|191.12|193.86|191.06|0
1651709890000|2022-05-05 00:18:10|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1651709910000|2022-05-05 00:18:30|193.72|190.92|193.92|191.12|194|191.2|193.72|190.92|0
1651709920000|2022-05-05 00:18:40|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1651709960000|2022-05-05 00:19:20|194|191.2|194|191.2|194|191.2|194|191.2|0
1651709970000|2022-05-05 00:19:30|194.06|191.26|194.13|191.33|194.13|191.33|194.06|191.26|0
1651709980000|2022-05-05 00:19:40|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651709990000|2022-05-05 00:19:50|194.27|191.47|194.27|191.47|194.27|191.47|194.2|191.4|0
1651710000000|2022-05-05 00:20:00|194.13|191.33|194.13|191.33|194.27|191.47|194.06|191.26|0
1651710010000|2022-05-05 00:20:10|194.06|191.26|193.99|191.19|194.06|191.26|193.99|191.19|0
1651710020000|2022-05-05 00:20:20|193.92|191.12|193.92|191.12|193.92|191.12|193.92|191.12|0
1651710030000|2022-05-05 00:20:30|193.99|191.19|193.99|191.19|193.99|191.19|193.99|191.19|0
1651710060000|2022-05-05 00:21:00|194.13|191.33|194.13|191.33|194.13|191.33|194.06|191.26|0
1651710070000|2022-05-05 00:21:10|194.2|191.4|194.27|191.47|194.27|191.47|194.2|191.4|0
1651710080000|2022-05-05 00:21:20|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1651710090000|2022-05-05 00:21:30|194.62|191.82|194.83|192.03|194.83|192.03|194.62|191.82|0
1651710100000|2022-05-05 00:21:40|194.97|192.17|195.11|192.31|195.11|192.31|194.97|192.17|0
1651710110000|2022-05-05 00:21:50|195.25|192.45|195.11|192.31|195.25|192.45|195.11|192.31|0
1651710120000|2022-05-05 00:22:00|194.97|192.17|195.11|192.31|195.11|192.31|194.97|192.17|0
1651710130000|2022-05-05 00:22:10|195.03|192.23|194.83|192.03|195.03|192.23|194.75|191.95|0
1651710140000|2022-05-05 00:22:20|194.97|192.17|194.83|192.03|194.97|192.17|194.83|192.03|0
1651710150000|2022-05-05 00:22:30|194.97|192.17|195.11|192.31|195.11|192.31|194.97|192.17|0
1651710160000|2022-05-05 00:22:40|195.24|192.44|195.38|192.58|195.38|192.58|195.24|192.44|0
1651710170000|2022-05-05 00:22:50|195.52|192.72|195.66|192.86|195.66|192.86|195.52|192.72|0
1651710180000|2022-05-05 00:23:00|196.01|193.21|195.8|193|196.01|193.21|195.8|193|0
1651710190000|2022-05-05 00:23:10|196.36|193.56|196.64|193.84|196.64|193.84|196.36|193.56|0
1651710200000|2022-05-05 00:23:20|196.92|194.12|196.92|194.12|196.99|194.19|196.92|194.12|0
1651710210000|2022-05-05 00:23:30|196.85|194.05|196.78|193.98|196.85|194.05|196.78|193.98|0
1651710220000|2022-05-05 00:23:40|196.92|194.12|196.85|194.05|196.92|194.12|196.78|193.98|0
1651710230000|2022-05-05 00:23:50|197.06|194.26|197.06|194.26|197.06|194.26|196.99|194.19|0
1651710240000|2022-05-05 00:24:00|197.2|194.4|197.06|194.26|197.2|194.4|197.06|194.26|0
1651710250000|2022-05-05 00:24:10|196.99|194.19|196.92|194.12|196.99|194.19|196.92|194.12|0
1651710260000|2022-05-05 00:24:20|196.78|193.98|196.64|193.84|196.78|193.98|196.64|193.84|0
1651710270000|2022-05-05 00:24:30|196.5|193.7|196.64|193.84|196.64|193.84|196.5|193.7|0
1651710280000|2022-05-05 00:24:40|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1651710290000|2022-05-05 00:24:50|196.22|193.42|196.08|193.28|196.22|193.42|196.08|193.28|0
1651710300000|2022-05-05 00:25:00|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1651710310000|2022-05-05 00:25:10|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1651710320000|2022-05-05 00:25:20|196.36|193.56|196.36|193.56|196.43|193.63|196.36|193.56|0
1651710330000|2022-05-05 00:25:30|196.5|193.7|196.5|193.7|196.64|193.84|196.5|193.7|0
1651710350000|2022-05-05 00:25:50|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1651710360000|2022-05-05 00:26:00|196.43|193.63|196.36|193.56|196.43|193.63|196.36|193.56|0
1651710370000|2022-05-05 00:26:10|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1651710390000|2022-05-05 00:26:30|195.94|193.14|196.08|193.28|196.08|193.28|195.94|193.14|0
1651710400000|2022-05-05 00:26:40|196.01|193.21|196.01|193.21|196.01|193.21|195.94|193.14|0
1651710410000|2022-05-05 00:26:50|195.94|193.14|195.94|193.14|196.08|193.28|195.94|193.14|0
1651710430000|2022-05-05 00:27:10|196.08|193.28|196.22|193.42|196.22|193.42|196.01|193.21|0
1651710450000|2022-05-05 00:27:30|196.08|193.28|196.08|193.28|196.08|193.28|196.08|193.28|0
1651710460000|2022-05-05 00:27:40|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1651710470000|2022-05-05 00:27:50|195.87|193.07|195.8|193|195.87|193.07|195.8|193|0
1651710480000|2022-05-05 00:28:00|195.94|193.14|195.8|193|195.94|193.14|195.8|193|0
1651710500000|2022-05-05 00:28:20|195.86|193.06|195.8|193|195.86|193.06|195.8|193|0
1651710510000|2022-05-05 00:28:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1651710520000|2022-05-05 00:28:40|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651710530000|2022-05-05 00:28:50|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1651710540000|2022-05-05 00:29:00|195.52|192.72|195.38|192.58|195.52|192.72|195.31|192.51|0
1651710560000|2022-05-05 00:29:20|195.24|192.44|195.31|192.51|195.31|192.51|195.24|192.44|0
1651710570000|2022-05-05 00:29:30|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1651710580000|2022-05-05 00:29:40|195.1|192.3|195.24|192.44|195.24|192.44|195.1|192.3|0
1651710590000|2022-05-05 00:29:50|195.1|192.3|195.1|192.3|195.17|192.37|195.1|192.3|0
1651710600000|2022-05-05 00:30:00|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1651710610000|2022-05-05 00:30:10|195.1|192.3|195.24|192.44|195.24|192.44|195.1|192.3|0
1651710620000|2022-05-05 00:30:20|195.1|192.3|195.24|192.44|195.38|192.58|195.1|192.3|0
1651710630000|2022-05-05 00:30:30|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1651710640000|2022-05-05 00:30:40|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1651710670000|2022-05-05 00:31:10|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1651710700000|2022-05-05 00:31:40|195.1|192.3|195.38|192.58|195.38|192.58|195.1|192.3|0
1651710710000|2022-05-05 00:31:50|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1651710720000|2022-05-05 00:32:00|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1651710740000|2022-05-05 00:32:20|195.24|192.44|195.38|192.58|195.38|192.58|195.24|192.44|0
1651710750000|2022-05-05 00:32:30|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651710760000|2022-05-05 00:32:40|195.51|192.71|195.51|192.71|195.51|192.71|195.51|192.71|0
1651710770000|2022-05-05 00:32:50|195.65|192.85|195.79|192.99|195.79|192.99|195.65|192.85|0
1651710780000|2022-05-05 00:33:00|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651710790000|2022-05-05 00:33:10|195.72|192.92|195.72|192.92|195.72|192.92|195.72|192.92|0
1651710800000|2022-05-05 00:33:20|195.79|192.99|195.79|192.99|195.93|193.13|195.79|192.99|0
1651710810000|2022-05-05 00:33:30|195.72|192.92|195.79|192.99|195.79|192.99|195.72|192.92|0
1651710820000|2022-05-05 00:33:40|195.93|193.13|196.07|193.27|196.07|193.27|195.93|193.13|0
1651710830000|2022-05-05 00:33:50|196.21|193.41|196.35|193.55|196.35|193.55|196.21|193.41|0
1651710840000|2022-05-05 00:34:00|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651710850000|2022-05-05 00:34:10|196.63|193.83|196.63|193.83|196.77|193.97|196.63|193.83|0
1651710870000|2022-05-05 00:34:30|196.77|193.97|196.84|194.04|196.84|194.04|196.77|193.97|0
1651710880000|2022-05-05 00:34:40|197.05|194.25|196.63|193.83|197.05|194.25|196.63|193.83|0
1651710890000|2022-05-05 00:34:50|196.77|193.97|196.63|193.83|196.77|193.97|196.63|193.83|0
1651710900000|2022-05-05 00:35:00|196.7|193.9|196.56|193.76|196.77|193.97|196.56|193.76|0
1651710910000|2022-05-05 00:35:10|196.49|193.69|196.63|193.83|196.63|193.83|196.49|193.69|0
1651710940000|2022-05-05 00:35:40|196.7|193.9|196.7|193.9|196.7|193.9|196.7|193.9|0
1651710950000|2022-05-05 00:35:50|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1651710960000|2022-05-05 00:36:00|196.7|193.9|196.77|193.97|196.77|193.97|196.7|193.9|0
1651710970000|2022-05-05 00:36:10|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651711010000|2022-05-05 00:36:50|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1651711020000|2022-05-05 00:37:00|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651711030000|2022-05-05 00:37:10|197.05|194.25|197.05|194.25|197.05|194.25|197.05|194.25|0
1651711040000|2022-05-05 00:37:20|196.91|194.11|196.91|194.11|196.91|194.11|196.91|194.11|0
1651711050000|2022-05-05 00:37:30|196.84|194.04|197.05|194.25|197.05|194.25|196.84|194.04|0
1651711070000|2022-05-05 00:37:50|196.98|194.18|196.98|194.18|196.98|194.18|196.98|194.18|0
1651711080000|2022-05-05 00:38:00|197.05|194.25|196.91|194.11|197.05|194.25|196.91|194.11|0
1651711090000|2022-05-05 00:38:10|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1651711100000|2022-05-05 00:38:20|196.63|193.83|196.35|193.55|196.63|193.83|196.21|193.41|0
1651711110000|2022-05-05 00:38:30|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651711120000|2022-05-05 00:38:40|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1651711140000|2022-05-05 00:39:00|196.77|193.97|196.41|193.61|196.77|193.97|196.41|193.61|0
1651711150000|2022-05-05 00:39:10|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651711160000|2022-05-05 00:39:20|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1651711180000|2022-05-05 00:39:40|196.49|193.69|196.63|193.83|196.63|193.83|196.49|193.69|0
1651711200000|2022-05-05 00:40:00|196.55|193.75|196.63|193.83|196.63|193.83|196.55|193.75|0
1651711220000|2022-05-05 00:40:20|196.49|193.69|196.49|193.69|196.49|193.69|196.49|193.69|0
1651711240000|2022-05-05 00:40:40|196.63|193.83|196.49|193.69|196.63|193.83|196.49|193.69|0
1651711250000|2022-05-05 00:40:50|196.55|193.75|196.63|193.83|196.63|193.83|196.55|193.75|0
1651711260000|2022-05-05 00:41:00|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1651711280000|2022-05-05 00:41:20|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1651711290000|2022-05-05 00:41:30|196.49|193.69|196.35|193.55|196.49|193.69|196.35|193.55|0
1651711310000|2022-05-05 00:41:50|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1651711320000|2022-05-05 00:42:00|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1651711330000|2022-05-05 00:42:10|196.35|193.55|196.34|193.54|196.35|193.55|196.34|193.54|0
1651711350000|2022-05-05 00:42:30|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1651711360000|2022-05-05 00:42:40|196.07|193.27|196.13|193.33|196.13|193.33|196.07|193.27|0
1651711370000|2022-05-05 00:42:50|196.06|193.26|196.13|193.33|196.13|193.33|196.06|193.26|0
1651711380000|2022-05-05 00:43:00|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651711390000|2022-05-05 00:43:10|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1651711400000|2022-05-05 00:43:20|196.13|193.33|196.06|193.26|196.13|193.33|196.06|193.26|0
1651711430000|2022-05-05 00:43:50|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1651711440000|2022-05-05 00:44:00|195.99|193.19|195.85|193.05|195.99|193.19|195.85|193.05|0
1651711460000|2022-05-05 00:44:20|195.92|193.12|195.78|192.98|195.92|193.12|195.78|192.98|0
1651711470000|2022-05-05 00:44:30|195.92|193.12|195.85|193.05|195.92|193.12|195.85|193.05|0
1651711480000|2022-05-05 00:44:40|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651711490000|2022-05-05 00:44:50|195.85|193.05|195.92|193.12|195.92|193.12|195.85|193.05|0
1651711520000|2022-05-05 00:45:20|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651711530000|2022-05-05 00:45:30|195.92|193.12|196.06|193.26|196.06|193.26|195.92|193.12|0
1651711550000|2022-05-05 00:45:50|195.92|193.12|196.06|193.26|196.06|193.26|195.92|193.12|0
1651711560000|2022-05-05 00:46:00|195.99|193.19|196.13|193.33|196.13|193.33|195.99|193.19|0
1651711570000|2022-05-05 00:46:10|196.06|193.26|196.2|193.4|196.2|193.4|196.06|193.26|0
1651711580000|2022-05-05 00:46:20|196.13|193.33|196.2|193.4|196.2|193.4|196.13|193.33|0
1651711590000|2022-05-05 00:46:30|196.34|193.54|196.48|193.68|196.48|193.68|196.34|193.54|0
1651711600000|2022-05-05 00:46:40|196.34|193.54|196.41|193.61|196.48|193.68|196.34|193.54|0
1651711610000|2022-05-05 00:46:50|196.34|193.54|196.48|193.68|196.48|193.68|196.34|193.54|0
1651711630000|2022-05-05 00:47:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711640000|2022-05-05 00:47:20|196.76|193.96|196.83|194.03|196.83|194.03|196.76|193.96|0
1651711650000|2022-05-05 00:47:30|196.9|194.1|197.18|194.38|197.18|194.38|196.9|194.1|0
1651711660000|2022-05-05 00:47:40|196.9|194.1|196.69|193.89|196.9|194.1|196.69|193.89|0
1651711670000|2022-05-05 00:47:50|196.76|193.96|196.62|193.82|196.76|193.96|196.62|193.82|0
1651711680000|2022-05-05 00:48:00|196.76|193.96|196.62|193.82|196.76|193.96|196.62|193.82|0
1651711690000|2022-05-05 00:48:10|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1651711700000|2022-05-05 00:48:20|196.62|193.82|196.48|193.68|196.62|193.82|196.48|193.68|0
1651711710000|2022-05-05 00:48:30|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711720000|2022-05-05 00:48:40|196.69|193.89|196.83|194.03|196.83|194.03|196.69|193.89|0
1651711730000|2022-05-05 00:48:50|196.76|193.96|196.9|194.1|196.9|194.1|196.76|193.96|0
1651711740000|2022-05-05 00:49:00|196.76|193.96|196.55|193.75|196.76|193.96|196.55|193.75|0
1651711750000|2022-05-05 00:49:10|196.62|193.82|196.76|193.96|196.76|193.96|196.62|193.82|0
1651711760000|2022-05-05 00:49:20|196.9|194.1|196.9|194.1|196.9|194.1|196.9|194.1|0
1651711780000|2022-05-05 00:49:40|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711790000|2022-05-05 00:49:50|196.76|193.96|196.76|193.96|196.76|193.96|196.76|193.96|0
1651711850000|2022-05-05 00:50:50|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711870000|2022-05-05 00:51:10|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1651711880000|2022-05-05 00:51:20|196.62|193.82|196.62|193.82|196.76|193.96|196.62|193.82|0
1651711890000|2022-05-05 00:51:30|196.54|193.74|196.62|193.82|196.62|193.82|196.54|193.74|0
1651711920000|2022-05-05 00:52:00|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1651711930000|2022-05-05 00:52:10|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711940000|2022-05-05 00:52:20|196.54|193.74|196.54|193.74|196.54|193.74|196.54|193.74|0
1651711950000|2022-05-05 00:52:30|196.48|193.68|196.54|193.74|196.54|193.74|196.48|193.68|0
1651711960000|2022-05-05 00:52:40|196.62|193.82|196.54|193.74|196.62|193.82|196.48|193.68|0
1651711970000|2022-05-05 00:52:50|196.62|193.82|196.62|193.82|196.62|193.82|196.62|193.82|0
1651711980000|2022-05-05 00:53:00|196.54|193.74|196.48|193.68|196.54|193.74|196.48|193.68|0
1651711990000|2022-05-05 00:53:10|196.34|193.54|196.34|193.54|196.4|193.6|196.34|193.54|0
1651712020000|2022-05-05 00:53:40|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1651712030000|2022-05-05 00:53:50|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651712040000|2022-05-05 00:54:00|196.12|193.32|196.2|193.4|196.2|193.4|196.12|193.32|0
1651712050000|2022-05-05 00:54:10|196.12|193.32|196.12|193.32|196.2|193.4|196.12|193.32|0
1651712060000|2022-05-05 00:54:20|196.2|193.4|196.19|193.39|196.2|193.4|196.19|193.39|0
1651712070000|2022-05-05 00:54:30|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1651712080000|2022-05-05 00:54:40|196.06|193.26|196.33|193.53|196.33|193.53|196.06|193.26|0
1651712090000|2022-05-05 00:54:50|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1651712100000|2022-05-05 00:55:00|196.26|193.46|196.19|193.39|196.33|193.53|196.19|193.39|0
1651712110000|2022-05-05 00:55:10|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1651712120000|2022-05-05 00:55:20|195.98|193.18|195.91|193.11|195.98|193.18|195.91|193.11|0
1651712150000|2022-05-05 00:55:50|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1651712190000|2022-05-05 00:56:30|196.19|193.39|196.26|193.46|196.26|193.46|196.19|193.39|0
1651712200000|2022-05-05 00:56:40|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651712210000|2022-05-05 00:56:50|196.26|193.46|196.19|193.39|196.26|193.46|196.19|193.39|0
1651712230000|2022-05-05 00:57:10|196.05|193.25|196.19|193.39|196.19|193.39|196.05|193.25|0
1651712250000|2022-05-05 00:57:30|196.33|193.53|196.33|193.53|196.33|193.53|196.26|193.46|0
1651712260000|2022-05-05 00:57:40|196.26|193.46|196.4|193.6|196.4|193.6|196.26|193.46|0
1651712270000|2022-05-05 00:57:50|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651712280000|2022-05-05 00:58:00|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1651712290000|2022-05-05 00:58:10|196.47|193.67|196.54|193.74|196.54|193.74|196.47|193.67|0
1651712300000|2022-05-05 00:58:20|196.47|193.67|196.61|193.81|196.61|193.81|196.47|193.67|0
1651712310000|2022-05-05 00:58:30|196.54|193.74|196.82|194.02|196.89|194.09|196.54|193.74|0
1651712320000|2022-05-05 00:58:40|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1651712330000|2022-05-05 00:58:50|197.03|194.23|196.89|194.09|197.03|194.23|196.89|194.09|0
1651712340000|2022-05-05 00:59:00|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651712370000|2022-05-05 00:59:30|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651712380000|2022-05-05 00:59:40|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651712390000|2022-05-05 00:59:50|196.82|194.02|196.82|194.02|196.82|194.02|196.82|194.02|0
1651712400000|2022-05-05 01:00:00|196.89|194.09|196.89|194.09|197.03|194.23|196.89|194.09|0
1651712420000|2022-05-05 01:00:20|196.82|194.02|196.89|194.09|196.89|194.09|196.82|194.02|0
1651712430000|2022-05-05 01:00:30|196.75|193.95|196.75|193.95|196.75|193.95|196.68|193.88|0
1651712450000|2022-05-05 01:00:50|196.68|193.88|196.75|193.95|196.75|193.95|196.68|193.88|0
1651712460000|2022-05-05 01:01:00|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651712480000|2022-05-05 01:01:20|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1651712490000|2022-05-05 01:01:30|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651712500000|2022-05-05 01:01:40|196.96|194.16|197.03|194.23|197.03|194.23|196.96|194.16|0
1651712520000|2022-05-05 01:02:00|197.17|194.37|197.31|194.51|197.31|194.51|197.17|194.37|0
1651712550000|2022-05-05 01:02:30|197.17|194.37|196.89|194.09|197.17|194.37|196.89|194.09|0
1651712560000|2022-05-05 01:02:40|196.81|194.01|196.75|193.95|196.89|194.09|196.75|193.95|0
1651712570000|2022-05-05 01:02:50|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651712580000|2022-05-05 01:03:00|196.75|193.95|196.75|193.95|196.81|194.01|196.75|193.95|0
1651712620000|2022-05-05 01:03:40|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651712630000|2022-05-05 01:03:50|196.75|193.95|196.75|193.95|196.75|193.95|196.75|193.95|0
1651712640000|2022-05-05 01:04:00|196.67|193.87|196.89|194.09|196.89|194.09|196.67|193.87|0
1651712650000|2022-05-05 01:04:10|196.81|194.01|196.75|193.95|196.81|194.01|196.75|193.95|0
1651712710000|2022-05-05 01:05:10|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651712720000|2022-05-05 01:05:20|196.95|194.15|196.89|194.09|196.95|194.15|196.89|194.09|0
1651712730000|2022-05-05 01:05:30|197.03|194.23|197.03|194.23|197.03|194.23|197.03|194.23|0
1651712740000|2022-05-05 01:05:40|196.89|194.09|196.89|194.09|196.89|194.09|196.89|194.09|0
1651712750000|2022-05-05 01:05:50|196.88|194.08|196.81|194.01|196.88|194.08|196.81|194.01|0
1651712760000|2022-05-05 01:06:00|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651712800000|2022-05-05 01:06:40|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651712810000|2022-05-05 01:06:50|196.6|193.8|196.74|193.94|196.74|193.94|196.6|193.8|0
1651712840000|2022-05-05 01:07:20|196.88|194.08|197.02|194.22|197.02|194.22|196.88|194.08|0
1651712850000|2022-05-05 01:07:30|196.88|194.08|196.74|193.94|196.88|194.08|196.74|193.94|0
1651712870000|2022-05-05 01:07:50|196.88|194.08|197.02|194.22|197.02|194.22|196.88|194.08|0
1651712900000|2022-05-05 01:08:20|197.16|194.36|197.23|194.43|197.3|194.5|197.16|194.36|0
1651712910000|2022-05-05 01:08:30|197.16|194.36|197.16|194.36|197.3|194.5|197.16|194.36|0
1651712920000|2022-05-05 01:08:40|197.09|194.29|197.02|194.22|197.09|194.29|197.02|194.22|0
1651712930000|2022-05-05 01:08:50|196.95|194.15|197.02|194.22|197.02|194.22|196.95|194.15|0
1651712950000|2022-05-05 01:09:10|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651712980000|2022-05-05 01:09:40|196.74|193.94|196.74|193.94|196.74|193.94|196.67|193.87|0
1651712990000|2022-05-05 01:09:50|196.67|193.87|196.6|193.8|196.67|193.87|196.6|193.8|0
1651713000000|2022-05-05 01:10:00|196.53|193.73|196.6|193.8|196.6|193.8|196.46|193.66|0
1651713010000|2022-05-05 01:10:10|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651713020000|2022-05-05 01:10:20|196.67|193.87|196.67|193.87|196.67|193.87|196.6|193.8|0
1651713030000|2022-05-05 01:10:30|196.6|193.8|196.67|193.87|196.67|193.87|196.6|193.8|0
1651713040000|2022-05-05 01:10:40|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651713050000|2022-05-05 01:10:50|196.67|193.87|196.6|193.8|196.67|193.87|196.6|193.8|0
1651713060000|2022-05-05 01:11:00|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651713070000|2022-05-05 01:11:10|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651713090000|2022-05-05 01:11:30|196.74|193.94|196.74|193.94|196.74|193.94|196.74|193.94|0
1651713100000|2022-05-05 01:11:40|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651713110000|2022-05-05 01:11:50|196.53|193.73|196.6|193.8|196.6|193.8|196.53|193.73|0
1651713140000|2022-05-05 01:12:20|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651713170000|2022-05-05 01:12:50|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651713180000|2022-05-05 01:13:00|196.46|193.66|196.53|193.73|196.53|193.73|196.46|193.66|0
1651713190000|2022-05-05 01:13:10|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651713200000|2022-05-05 01:13:20|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651713220000|2022-05-05 01:13:40|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651713250000|2022-05-05 01:14:10|196.53|193.73|196.46|193.66|196.6|193.8|196.46|193.66|0
1651713260000|2022-05-05 01:14:20|196.53|193.73|196.74|193.94|196.74|193.94|196.53|193.73|0
1651713270000|2022-05-05 01:14:30|196.46|193.66|196.52|193.72|196.6|193.8|196.46|193.66|0
1651713280000|2022-05-05 01:14:40|196.6|193.8|196.6|193.8|196.6|193.8|196.6|193.8|0
1651713290000|2022-05-05 01:14:50|196.46|193.66|196.46|193.66|196.46|193.66|196.46|193.66|0
1651713300000|2022-05-05 01:15:00|196.6|193.8|196.52|193.72|196.6|193.8|196.52|193.72|0
1651713310000|2022-05-05 01:15:10|196.46|193.66|196.52|193.72|196.52|193.72|196.46|193.66|0
1651713320000|2022-05-05 01:15:20|196.46|193.66|196.52|193.72|196.52|193.72|196.46|193.66|0
1651713330000|2022-05-05 01:15:30|196.6|193.8|196.46|193.66|196.6|193.8|196.46|193.66|0
1651713340000|2022-05-05 01:15:40|196.32|193.52|196.32|193.52|196.38|193.58|196.32|193.52|0
1651713350000|2022-05-05 01:15:50|196.24|193.44|196.32|193.52|196.32|193.52|196.24|193.44|0
1651713360000|2022-05-05 01:16:00|196.18|193.38|196.32|193.52|196.38|193.58|196.18|193.38|0
1651713380000|2022-05-05 01:16:20|196.18|193.38|196.24|193.44|196.24|193.44|196.18|193.38|0
1651713390000|2022-05-05 01:16:30|196.1|193.3|195.9|193.1|196.1|193.3|195.9|193.1|0
1651713400000|2022-05-05 01:16:40|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1651713410000|2022-05-05 01:16:50|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1651713420000|2022-05-05 01:17:00|195.96|193.16|195.9|193.1|195.96|193.16|195.9|193.1|0
1651713430000|2022-05-05 01:17:10|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651713440000|2022-05-05 01:17:20|195.68|192.88|195.68|192.88|195.68|192.88|195.68|192.88|0
1651713450000|2022-05-05 01:17:30|195.76|192.96|195.68|192.88|195.76|192.96|195.68|192.88|0
1651713460000|2022-05-05 01:17:40|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651713470000|2022-05-05 01:17:50|195.82|193.02|195.82|193.02|195.9|193.1|195.82|193.02|0
1651713480000|2022-05-05 01:18:00|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651713500000|2022-05-05 01:18:20|195.62|192.82|195.76|192.96|195.76|192.96|195.62|192.82|0
1651713510000|2022-05-05 01:18:30|195.68|192.88|195.62|192.82|195.76|192.96|195.62|192.82|0
1651713520000|2022-05-05 01:18:40|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651713530000|2022-05-05 01:18:50|195.62|192.82|195.62|192.82|195.62|192.82|195.48|192.68|0
1651713540000|2022-05-05 01:19:00|195.76|192.96|195.76|192.96|195.76|192.96|195.76|192.96|0
1651713550000|2022-05-05 01:19:10|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1651713560000|2022-05-05 01:19:20|196.03|193.23|195.89|193.09|196.03|193.23|195.89|193.09|0
1651713570000|2022-05-05 01:19:30|195.96|193.16|196.03|193.23|196.03|193.23|195.96|193.16|0
1651713580000|2022-05-05 01:19:40|196.17|193.37|196.38|193.58|196.38|193.58|196.17|193.37|0
1651713590000|2022-05-05 01:19:50|196.45|193.65|196.31|193.51|196.45|193.65|196.31|193.51|0
1651713600000|2022-05-05 01:20:00|196.45|193.65|196.45|193.65|196.45|193.65|196.45|193.65|0
1651713610000|2022-05-05 01:20:10|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651713620000|2022-05-05 01:20:20|196.31|193.51|196.31|193.51|196.31|193.51|196.31|193.51|0
1651713630000|2022-05-05 01:20:30|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1651713640000|2022-05-05 01:20:40|196.24|193.44|196.45|193.65|196.45|193.65|196.17|193.37|0
1651713650000|2022-05-05 01:20:50|196.59|193.79|196.73|193.93|196.73|193.93|196.59|193.79|0
1651713660000|2022-05-05 01:21:00|196.8|194|197.15|194.35|197.15|194.35|196.8|194|0
1651713670000|2022-05-05 01:21:10|197.22|194.42|197.22|194.42|197.29|194.49|197.22|194.42|0
1651713680000|2022-05-05 01:21:20|197.15|194.35|197.29|194.49|197.29|194.49|197.15|194.35|0
1651713700000|2022-05-05 01:21:40|197.15|194.35|197.15|194.35|197.15|194.35|197.15|194.35|0
1651713710000|2022-05-05 01:21:50|197.08|194.28|197.01|194.21|197.08|194.28|197.01|194.21|0
1651713720000|2022-05-05 01:22:00|196.87|194.07|196.87|194.07|196.87|194.07|196.87|194.07|0
1651713730000|2022-05-05 01:22:10|196.73|193.93|196.59|193.79|196.87|194.07|196.59|193.79|0
1651713740000|2022-05-05 01:22:20|196.73|193.93|196.59|193.79|196.73|193.93|196.59|193.79|0
1651713760000|2022-05-05 01:22:40|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1651713780000|2022-05-05 01:23:00|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651713790000|2022-05-05 01:23:10|196.73|193.93|196.87|194.07|196.87|194.07|196.73|193.93|0
1651713800000|2022-05-05 01:23:20|196.94|194.14|196.87|194.07|196.94|194.14|196.87|194.07|0
1651713810000|2022-05-05 01:23:30|197.01|194.21|197.15|194.35|197.15|194.35|197.01|194.21|0
1651713820000|2022-05-05 01:23:40|197.08|194.28|197.08|194.28|197.08|194.28|197.08|194.28|0
1651713830000|2022-05-05 01:23:50|197.01|194.21|197.01|194.21|197.01|194.21|197.01|194.21|0
1651713840000|2022-05-05 01:24:00|197.15|194.35|197.15|194.35|197.15|194.35|197.08|194.28|0
1651713850000|2022-05-05 01:24:10|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1651713870000|2022-05-05 01:24:30|197.43|194.63|197.43|194.63|197.43|194.63|197.29|194.49|0
1651713880000|2022-05-05 01:24:40|197.29|194.49|197.36|194.56|197.36|194.56|197.29|194.49|0
1651713890000|2022-05-05 01:24:50|197.43|194.63|197.57|194.77|197.57|194.77|197.43|194.63|0
1651713900000|2022-05-05 01:25:00|197.71|194.91|198.13|195.33|198.13|195.33|197.71|194.91|0
1651713910000|2022-05-05 01:25:10|197.99|195.19|197.85|195.05|197.99|195.19|197.85|195.05|0
1651713920000|2022-05-05 01:25:20|197.99|195.19|197.64|194.84|197.99|195.19|197.64|194.84|0
1651713930000|2022-05-05 01:25:30|197.57|194.77|197.57|194.77|197.64|194.84|197.57|194.77|0
1651713940000|2022-05-05 01:25:40|197.64|194.84|197.99|195.19|197.99|195.19|197.64|194.84|0
1651713950000|2022-05-05 01:25:50|197.85|195.05|197.78|194.98|197.92|195.12|197.78|194.98|0
1651713960000|2022-05-05 01:26:00|197.71|194.91|197.99|195.19|197.99|195.19|197.71|194.91|0
1651713970000|2022-05-05 01:26:10|197.85|195.05|198.06|195.26|198.06|195.26|197.85|195.05|0
1651713980000|2022-05-05 01:26:20|197.92|195.12|198.06|195.26|198.13|195.33|197.92|195.12|0
1651713990000|2022-05-05 01:26:30|197.99|195.19|197.99|195.19|197.99|195.19|197.85|195.05|0
1651714000000|2022-05-05 01:26:40|198.27|195.47|198.41|195.61|198.41|195.61|198.27|195.47|0
1651714010000|2022-05-05 01:26:50|198.48|195.68|198.55|195.75|198.55|195.75|198.41|195.61|0
1651714020000|2022-05-05 01:27:00|198.41|195.61|198.27|195.47|198.41|195.61|198.27|195.47|0
1651714030000|2022-05-05 01:27:10|198.2|195.4|198.27|195.47|198.27|195.47|198.2|195.4|0
1651714040000|2022-05-05 01:27:20|198.41|195.61|198.41|195.61|198.48|195.68|198.41|195.61|0
1651714050000|2022-05-05 01:27:30|198.55|195.75|198.13|195.33|198.55|195.75|198.13|195.33|0
1651714060000|2022-05-05 01:27:40|198.27|195.47|198.27|195.47|198.27|195.47|198.27|195.47|0
1651714070000|2022-05-05 01:27:50|198.2|195.4|198.27|195.47|198.27|195.47|198.2|195.4|0
1651714080000|2022-05-05 01:28:00|198.2|195.4|198.27|195.47|198.27|195.47|198.2|195.4|0
1651714090000|2022-05-05 01:28:10|198.41|195.61|198.41|195.61|198.41|195.61|198.34|195.54|0
1651714100000|2022-05-05 01:28:20|198.55|195.75|198.55|195.75|198.55|195.75|198.55|195.75|0
1651714130000|2022-05-05 01:28:50|198.34|195.54|199.91|197.11|199.91|197.11|198.34|195.54|0
1651714140000|2022-05-05 01:29:00|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1651714150000|2022-05-05 01:29:10|199.91|197.11|199.91|197.11|199.91|197.11|199.77|196.97|0
1651714160000|2022-05-05 01:29:20|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1651714170000|2022-05-05 01:29:30|199.83|197.03|199.77|196.97|199.83|197.03|199.77|196.97|0
1651714180000|2022-05-05 01:29:40|199.91|197.11|199.91|197.11|199.91|197.11|199.91|197.11|0
1651714200000|2022-05-05 01:30:00|199.63|196.83|199.27|196.47|199.63|196.83|199.06|196.26|0
1651714210000|2022-05-05 01:30:10|199.2|196.4|199.41|196.61|199.41|196.61|199.2|196.4|0
1651714220000|2022-05-05 01:30:20|199.63|196.83|199.49|196.69|199.63|196.83|199.49|196.69|0
1651714230000|2022-05-05 01:30:30|199.55|196.75|199.63|196.83|199.63|196.83|199.55|196.75|0
1651714240000|2022-05-05 01:30:40|199.55|196.75|199.77|196.97|199.77|196.97|199.55|196.75|0
1651714250000|2022-05-05 01:30:50|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1651714260000|2022-05-05 01:31:00|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1651714270000|2022-05-05 01:31:10|199.83|197.03|199.77|196.97|199.83|197.03|199.77|196.97|0
1651714280000|2022-05-05 01:31:20|199.91|197.11|199.77|196.97|199.91|197.11|199.77|196.97|0
1651714290000|2022-05-05 01:31:30|199.91|197.11|199.77|196.97|199.91|197.11|199.77|196.97|0
1651714300000|2022-05-05 01:31:40|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1651714310000|2022-05-05 01:31:50|199.77|196.97|200.05|197.25|200.05|197.25|199.77|196.97|0
1651714320000|2022-05-05 01:32:00|200.19|197.39|200.89|198.09|200.89|198.09|200.19|197.39|0
1651714330000|2022-05-05 01:32:10|200.75|197.95|200.68|197.88|200.75|197.95|200.68|197.88|0
1651714340000|2022-05-05 01:32:20|200.75|197.95|200.05|197.25|200.75|197.95|200.05|197.25|0
1651714350000|2022-05-05 01:32:30|199.91|197.11|199.91|197.11|200.05|197.25|199.91|197.11|0
1651714360000|2022-05-05 01:32:40|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1651714370000|2022-05-05 01:32:50|200.05|197.25|199.97|197.17|200.05|197.25|199.9|197.1|0
1651714380000|2022-05-05 01:33:00|199.9|197.1|199.76|196.96|199.9|197.1|199.76|196.96|0
1651714390000|2022-05-05 01:33:10|200.05|197.25|199.9|197.1|200.05|197.25|199.9|197.1|0
1651714400000|2022-05-05 01:33:20|200.05|197.25|200.05|197.25|200.05|197.25|199.97|197.17|0
1651714410000|2022-05-05 01:33:30|199.9|197.1|199.76|196.96|199.9|197.1|199.76|196.96|0
1651714420000|2022-05-05 01:33:40|199.9|197.1|199.76|196.96|199.97|197.17|199.76|196.96|0
1651714430000|2022-05-05 01:33:50|199.69|196.89|199.48|196.68|199.69|196.89|199.48|196.68|0
1651714440000|2022-05-05 01:34:00|199.41|196.61|199.34|196.54|199.41|196.61|199.34|196.54|0
1651714450000|2022-05-05 01:34:10|199.2|196.4|199.27|196.47|199.34|196.54|199.2|196.4|0
1651714460000|2022-05-05 01:34:20|199.2|196.4|199.41|196.61|199.41|196.61|199.2|196.4|0
1651714470000|2022-05-05 01:34:30|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1651714480000|2022-05-05 01:34:40|199.34|196.54|199.06|196.26|199.34|196.54|199.06|196.26|0
1651714490000|2022-05-05 01:34:50|198.99|196.19|199.06|196.26|199.06|196.26|198.92|196.12|0
1651714500000|2022-05-05 01:35:00|198.99|196.19|198.92|196.12|198.99|196.19|198.92|196.12|0
1651714510000|2022-05-05 01:35:10|198.85|196.05|199.2|196.4|199.2|196.4|198.85|196.05|0
1651714520000|2022-05-05 01:35:20|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651714530000|2022-05-05 01:35:30|198.92|196.12|198.78|195.98|198.92|196.12|198.78|195.98|0
1651714540000|2022-05-05 01:35:40|198.71|195.91|198.64|195.84|198.71|195.91|198.57|195.77|0
1651714550000|2022-05-05 01:35:50|198.57|195.77|198.71|195.91|198.71|195.91|198.57|195.77|0
1651714560000|2022-05-05 01:36:00|198.92|196.12|198.78|195.98|199.06|196.26|198.78|195.98|0
1651714570000|2022-05-05 01:36:10|198.85|196.05|198.92|196.12|198.92|196.12|198.85|196.05|0
1651714580000|2022-05-05 01:36:20|198.99|196.19|199.06|196.26|199.06|196.26|198.99|196.19|0
1651714590000|2022-05-05 01:36:30|199.2|196.4|199.06|196.26|199.2|196.4|199.06|196.26|0
1651714600000|2022-05-05 01:36:40|199.13|196.33|199.06|196.26|199.13|196.33|199.06|196.26|0
1651714610000|2022-05-05 01:36:50|199.13|196.33|199.06|196.26|199.13|196.33|199.06|196.26|0
1651714620000|2022-05-05 01:37:00|198.92|196.12|199.06|196.26|199.06|196.26|198.92|196.12|0
1651714630000|2022-05-05 01:37:10|198.99|196.19|199.06|196.26|199.06|196.26|198.99|196.19|0
1651714640000|2022-05-05 01:37:20|198.92|196.12|198.92|196.12|198.92|196.12|198.92|196.12|0
1651714650000|2022-05-05 01:37:30|199.06|196.26|199.06|196.26|199.06|196.26|198.99|196.19|0
1651714660000|2022-05-05 01:37:40|199.13|196.33|198.92|196.12|199.13|196.33|198.92|196.12|0
1651714670000|2022-05-05 01:37:50|198.99|196.19|198.92|196.12|198.99|196.19|198.92|196.12|0
1651714680000|2022-05-05 01:38:00|198.78|195.98|198.78|195.98|198.92|196.12|198.78|195.98|0
1651714690000|2022-05-05 01:38:10|198.64|195.84|198.78|195.98|198.78|195.98|198.64|195.84|0
1651714700000|2022-05-05 01:38:20|198.84|196.04|198.84|196.04|198.84|196.04|198.78|195.98|0
1651714710000|2022-05-05 01:38:30|198.64|195.84|198.92|196.12|198.92|196.12|198.64|195.84|0
1651714720000|2022-05-05 01:38:40|199.06|196.26|199.2|196.4|199.2|196.4|199.06|196.26|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|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651714750000|2022-05-05 01:39:10|198.92|196.12|198.92|196.12|198.92|196.12|198.92|196.12|0
1651714770000|2022-05-05 01:39:30|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1651714780000|2022-05-05 01:39:40|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1651714790000|2022-05-05 01:39:50|199.06|196.26|199.06|196.26|199.12|196.32|199.06|196.26|0
1651714800000|2022-05-05 01:40:00|198.98|196.18|198.78|195.98|198.98|196.18|198.64|195.84|0
1651714810000|2022-05-05 01:40:10|199.06|196.26|199.12|196.32|199.12|196.32|199.06|196.26|0
1651714820000|2022-05-05 01:40:20|199.2|196.4|198.92|196.12|199.2|196.4|198.92|196.12|0
1651714830000|2022-05-05 01:40:30|198.78|195.98|198.64|195.84|198.78|195.98|198.64|195.84|0
1651714840000|2022-05-05 01:40:40|198.63|195.83|198.35|195.55|198.63|195.83|198.35|195.55|0
1651714850000|2022-05-05 01:40:50|198.42|195.62|198.35|195.55|198.42|195.62|198.35|195.55|0
1651714870000|2022-05-05 01:41:10|198.28|195.48|198.35|195.55|198.35|195.55|198.28|195.48|0
1651714880000|2022-05-05 01:41:20|198.42|195.62|198.28|195.48|198.42|195.62|198.28|195.48|0
1651714890000|2022-05-05 01:41:30|197.93|195.13|197.65|194.85|197.93|195.13|197.65|194.85|0
1651714900000|2022-05-05 01:41:40|197.44|194.64|197.51|194.71|197.52|194.72|197.44|194.64|0
1651714910000|2022-05-05 01:41:50|197.65|194.85|197.44|194.64|197.65|194.85|197.44|194.64|0
1651714920000|2022-05-05 01:42:00|197.51|194.71|197.38|194.58|197.51|194.71|197.38|194.58|0
1651714930000|2022-05-05 01:42:10|197.3|194.5|197.37|194.57|197.37|194.57|197.3|194.5|0
1651714940000|2022-05-05 01:42:20|197.3|194.5|197.1|194.3|197.3|194.5|197.1|194.3|0
1651714950000|2022-05-05 01:42:30|196.96|194.16|197.02|194.22|197.1|194.3|196.96|194.16|0
1651714960000|2022-05-05 01:42:40|197.1|194.3|197.37|194.57|197.37|194.57|197.1|194.3|0
1651714970000|2022-05-05 01:42:50|197.58|194.78|197.37|194.57|197.58|194.78|197.37|194.57|0
1651714980000|2022-05-05 01:43:00|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651714990000|2022-05-05 01:43:10|197.1|194.3|197.09|194.29|197.1|194.3|197.09|194.29|0
1651715000000|2022-05-05 01:43:20|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651715010000|2022-05-05 01:43:30|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651715030000|2022-05-05 01:43:50|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651715040000|2022-05-05 01:44:00|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651715050000|2022-05-05 01:44:10|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1651715060000|2022-05-05 01:44:20|197.37|194.57|197.51|194.71|197.51|194.71|197.37|194.57|0
1651715080000|2022-05-05 01:44:40|197.58|194.78|197.51|194.71|197.65|194.85|197.51|194.71|0
1651715090000|2022-05-05 01:44:50|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651715100000|2022-05-05 01:45:00|197.51|194.71|197.51|194.71|197.51|194.71|197.51|194.71|0
1651715110000|2022-05-05 01:45:10|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651715120000|2022-05-05 01:45:20|197.58|194.78|197.65|194.85|197.65|194.85|197.58|194.78|0
1651715130000|2022-05-05 01:45:30|197.72|194.92|197.58|194.78|197.79|194.99|197.58|194.78|0
1651715140000|2022-05-05 01:45:40|197.51|194.71|197.65|194.85|197.79|194.99|197.51|194.71|0
1651715150000|2022-05-05 01:45:50|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1651715160000|2022-05-05 01:46:00|197.58|194.78|197.44|194.64|197.58|194.78|197.44|194.64|0
1651715170000|2022-05-05 01:46:10|197.37|194.57|197.3|194.5|197.37|194.57|197.3|194.5|0
1651715180000|2022-05-05 01:46:20|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651715190000|2022-05-05 01:46:30|197.44|194.64|197.37|194.57|197.44|194.64|197.37|194.57|0
1651715200000|2022-05-05 01:46:40|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651715210000|2022-05-05 01:46:50|197.37|194.57|197.37|194.57|197.37|194.57|197.37|194.57|0
1651715220000|2022-05-05 01:47:00|197.3|194.5|197.37|194.57|197.37|194.57|197.23|194.43|0
1651715230000|2022-05-05 01:47:10|197.23|194.43|197.23|194.43|197.23|194.43|197.23|194.43|0
1651715240000|2022-05-05 01:47:20|197.09|194.29|197.09|194.29|197.09|194.29|197.09|194.29|0
1651715260000|2022-05-05 01:47:40|196.95|194.15|196.95|194.15|196.95|194.15|196.95|194.15|0
1651715270000|2022-05-05 01:47:50|196.81|194.01|196.81|194.01|196.81|194.01|196.81|194.01|0
1651715280000|2022-05-05 01:48:00|196.67|193.87|196.53|193.73|196.67|193.87|196.53|193.73|0
1651715290000|2022-05-05 01:48:10|196.39|193.59|196.39|193.59|196.39|193.59|196.32|193.52|0
1651715300000|2022-05-05 01:48:20|196.53|193.73|196.32|193.52|196.53|193.73|196.32|193.52|0
1651715310000|2022-05-05 01:48:30|196.39|193.59|196.53|193.73|196.53|193.73|196.39|193.59|0
1651715320000|2022-05-05 01:48:40|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651715340000|2022-05-05 01:49:00|196.53|193.73|196.32|193.52|196.53|193.73|196.25|193.45|0
1651715350000|2022-05-05 01:49:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1651715360000|2022-05-05 01:49:20|196.18|193.38|196.25|193.45|196.25|193.45|196.18|193.38|0
1651715370000|2022-05-05 01:49:30|196.39|193.59|196.25|193.45|196.39|193.59|196.25|193.45|0
1651715380000|2022-05-05 01:49:40|196.18|193.38|196.11|193.31|196.25|193.45|196.11|193.31|0
1651715390000|2022-05-05 01:49:50|196.25|193.45|196.39|193.59|196.39|193.59|196.25|193.45|0
1651715400000|2022-05-05 01:50:00|196.32|193.52|196.25|193.45|196.32|193.52|196.25|193.45|0
1651715420000|2022-05-05 01:50:20|196.39|193.59|196.39|193.59|196.39|193.59|196.39|193.59|0
1651715440000|2022-05-05 01:50:40|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1651715450000|2022-05-05 01:50:50|196.32|193.52|196.39|193.59|196.39|193.59|196.25|193.45|0
1651715460000|2022-05-05 01:51:00|196.25|193.45|196.32|193.52|196.32|193.52|196.25|193.45|0
1651715470000|2022-05-05 01:51:10|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1651715480000|2022-05-05 01:51:20|196.32|193.52|196.11|193.31|196.39|193.59|196.11|193.31|0
1651715490000|2022-05-05 01:51:30|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1651715500000|2022-05-05 01:51:40|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651715510000|2022-05-05 01:51:50|196.18|193.38|196.25|193.45|196.25|193.45|196.18|193.38|0
1651715520000|2022-05-05 01:52:00|196.39|193.59|196.25|193.45|196.39|193.59|196.25|193.45|0
1651715530000|2022-05-05 01:52:10|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1651715540000|2022-05-05 01:52:20|196.39|193.59|196.32|193.52|196.39|193.59|196.32|193.52|0
1651715550000|2022-05-05 01:52:30|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1651715580000|2022-05-05 01:53:00|196.11|193.31|195.83|193.03|196.11|193.31|195.83|193.03|0
1651715610000|2022-05-05 01:53:30|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1651715620000|2022-05-05 01:53:40|195.97|193.17|195.97|193.17|196.04|193.24|195.97|193.17|0
1651715630000|2022-05-05 01:53:50|196.11|193.31|196.18|193.38|196.18|193.38|196.11|193.31|0
1651715640000|2022-05-05 01:54:00|196.11|193.31|195.97|193.17|196.11|193.31|195.97|193.17|0
1651715650000|2022-05-05 01:54:10|196.04|193.24|196.04|193.24|196.04|193.24|196.04|193.24|0
1651715660000|2022-05-05 01:54:20|196.11|193.31|195.97|193.17|196.11|193.31|195.97|193.17|0
1651715670000|2022-05-05 01:54:30|195.83|193.03|195.69|192.89|195.83|193.03|195.69|192.89|0
1651715690000|2022-05-05 01:54:50|195.83|193.03|195.83|193.03|195.83|193.03|195.76|192.96|0
1651715700000|2022-05-05 01:55:00|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1651715710000|2022-05-05 01:55:10|196.11|193.31|196.39|193.59|196.39|193.59|196.11|193.31|0
1651715720000|2022-05-05 01:55:20|196.25|193.45|196.53|193.73|196.53|193.73|196.25|193.45|0
1651715740000|2022-05-05 01:55:40|196.67|193.87|196.59|193.79|196.67|193.87|196.59|193.79|0
1651715750000|2022-05-05 01:55:50|196.67|193.87|196.53|193.73|196.67|193.87|196.53|193.73|0
1651715760000|2022-05-05 01:56:00|196.45|193.65|196.25|193.45|196.45|193.65|196.25|193.45|0
1651715770000|2022-05-05 01:56:10|196.31|193.51|196.39|193.59|196.39|193.59|196.25|193.45|0
1651715780000|2022-05-05 01:56:20|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651715800000|2022-05-05 01:56:40|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1651715810000|2022-05-05 01:56:50|196.67|193.87|196.67|193.87|196.67|193.87|196.67|193.87|0
1651715820000|2022-05-05 01:57:00|196.53|193.73|196.59|193.79|196.59|193.79|196.53|193.73|0
1651715830000|2022-05-05 01:57:10|196.53|193.73|196.45|193.65|196.53|193.73|196.45|193.65|0
1651715840000|2022-05-05 01:57:20|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1651715850000|2022-05-05 01:57:30|196.66|193.86|196.66|193.86|196.8|194|196.66|193.86|0
1651715860000|2022-05-05 01:57:40|196.8|194|196.66|193.86|196.8|194|196.66|193.86|0
1651715870000|2022-05-05 01:57:50|196.73|193.93|196.8|194|196.8|194|196.73|193.93|0
1651715880000|2022-05-05 01:58:00|196.94|194.14|196.8|194|196.94|194.14|196.8|194|0
1651715890000|2022-05-05 01:58:10|196.94|194.14|196.73|193.93|196.94|194.14|196.73|193.93|0
1651715900000|2022-05-05 01:58:20|196.66|193.86|196.66|193.86|196.66|193.86|196.59|193.79|0
1651715930000|2022-05-05 01:58:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651715940000|2022-05-05 01:59:00|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1651715950000|2022-05-05 01:59:10|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651715960000|2022-05-05 01:59:20|196.59|193.79|196.59|193.79|196.73|193.93|196.59|193.79|0
1651715970000|2022-05-05 01:59:30|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1651715980000|2022-05-05 01:59:40|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651715990000|2022-05-05 01:59:50|196.66|193.86|196.66|193.86|196.66|193.86|196.66|193.86|0
1651716000000|2022-05-05 02:00:00|196.73|193.93|196.59|193.79|196.73|193.93|196.52|193.72|0
1651716010000|2022-05-05 02:00:10|196.66|193.86|196.66|193.86|196.8|194|196.66|193.86|0
1651716020000|2022-05-05 02:00:20|196.8|194|196.8|194|196.8|194|196.8|194|0
1651716030000|2022-05-05 02:00:30|196.66|193.86|196.59|193.79|196.66|193.86|196.59|193.79|0
1651716040000|2022-05-05 02:00:40|196.66|193.86|196.66|193.86|196.66|193.86|196.52|193.72|0
1651716050000|2022-05-05 02:00:50|196.8|194|196.8|194|196.8|194|196.8|194|0
1651716060000|2022-05-05 02:01:00|196.66|193.86|196.52|193.72|196.66|193.86|196.52|193.72|0
1651716070000|2022-05-05 02:01:10|196.24|193.44|196.1|193.3|196.24|193.44|196.1|193.3|0
1651716080000|2022-05-05 02:01:20|195.97|193.17|195.97|193.17|195.97|193.17|195.97|193.17|0
1651716090000|2022-05-05 02:01:30|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651716100000|2022-05-05 02:01:40|196.38|193.58|196.24|193.44|196.38|193.58|196.24|193.44|0
1651716110000|2022-05-05 02:01:50|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1651716120000|2022-05-05 02:02:00|196.52|193.72|196.38|193.58|196.52|193.72|196.38|193.58|0
1651716150000|2022-05-05 02:02:30|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651716160000|2022-05-05 02:02:40|196.52|193.72|196.38|193.58|196.52|193.72|196.38|193.58|0
1651716170000|2022-05-05 02:02:50|196.24|193.44|196.1|193.3|196.24|193.44|196.1|193.3|0
1651716180000|2022-05-05 02:03:00|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651716190000|2022-05-05 02:03:10|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1651716210000|2022-05-05 02:03:30|196.31|193.51|196.17|193.37|196.31|193.51|196.17|193.37|0
1651716220000|2022-05-05 02:03:40|196.1|193.3|195.96|193.16|196.1|193.3|195.96|193.16|0
1651716230000|2022-05-05 02:03:50|195.89|193.09|195.96|193.16|195.96|193.16|195.89|193.09|0
1651716250000|2022-05-05 02:04:10|196.1|193.3|196.1|193.3|196.24|193.44|196.1|193.3|0
1651716260000|2022-05-05 02:04:20|195.96|193.16|196.03|193.23|196.03|193.23|195.96|193.16|0
1651716270000|2022-05-05 02:04:30|196.1|193.3|195.96|193.16|196.1|193.3|195.96|193.16|0
1651716280000|2022-05-05 02:04:40|195.89|193.09|195.96|193.16|195.96|193.16|195.89|193.09|0
1651716300000|2022-05-05 02:05:00|195.82|193.02|195.82|193.02|195.82|193.02|195.82|193.02|0
1651716310000|2022-05-05 02:05:10|195.75|192.95|195.82|193.02|195.82|193.02|195.75|192.95|0
1651716330000|2022-05-05 02:05:30|195.96|193.16|195.96|193.16|195.96|193.16|195.96|193.16|0
1651716340000|2022-05-05 02:05:40|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651716360000|2022-05-05 02:06:00|196.17|193.37|196.17|193.37|196.17|193.37|196.17|193.37|0
1651716370000|2022-05-05 02:06:10|196.24|193.44|196.1|193.3|196.24|193.44|196.1|193.3|0
1651716380000|2022-05-05 02:06:20|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651716410000|2022-05-05 02:06:50|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1651716420000|2022-05-05 02:07:00|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651716440000|2022-05-05 02:07:20|196.1|193.3|196.24|193.44|196.31|193.51|196.1|193.3|0
1651716470000|2022-05-05 02:07:50|196.31|193.51|196.38|193.58|196.38|193.58|196.31|193.51|0
1651716480000|2022-05-05 02:08:00|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651716490000|2022-05-05 02:08:10|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1651716510000|2022-05-05 02:08:30|195.96|193.16|196.1|193.3|196.1|193.3|195.96|193.16|0
1651716530000|2022-05-05 02:08:50|196.24|193.44|196.17|193.37|196.24|193.44|196.17|193.37|0
1651716540000|2022-05-05 02:09:00|196.24|193.44|196.38|193.58|196.38|193.58|196.24|193.44|0
1651716550000|2022-05-05 02:09:10|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1651716560000|2022-05-05 02:09:20|196.1|193.3|196.16|193.36|196.16|193.36|196.1|193.3|0
1651716570000|2022-05-05 02:09:30|196.24|193.44|196.38|193.58|196.38|193.58|196.24|193.44|0
1651716580000|2022-05-05 02:09:40|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1651716590000|2022-05-05 02:09:50|196.65|193.85|196.51|193.71|196.65|193.85|196.51|193.71|0
1651716600000|2022-05-05 02:10:00|196.58|193.78|196.65|193.85|196.65|193.85|196.58|193.78|0
1651716610000|2022-05-05 02:10:10|196.51|193.71|196.65|193.85|196.65|193.85|196.51|193.71|0
1651716640000|2022-05-05 02:10:40|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651716650000|2022-05-05 02:10:50|196.58|193.78|196.65|193.85|196.65|193.85|196.51|193.71|0
1651716660000|2022-05-05 02:11:00|196.58|193.78|196.65|193.85|196.65|193.85|196.58|193.78|0
1651716670000|2022-05-05 02:11:10|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1651716680000|2022-05-05 02:11:20|196.93|194.13|196.79|193.99|196.93|194.13|196.79|193.99|0
1651716690000|2022-05-05 02:11:30|196.72|193.92|196.65|193.85|196.72|193.92|196.65|193.85|0
1651716710000|2022-05-05 02:11:50|196.79|193.99|196.79|193.99|196.79|193.99|196.79|193.99|0
1651716730000|2022-05-05 02:12:10|196.65|193.85|196.51|193.71|196.65|193.85|196.51|193.71|0
1651716740000|2022-05-05 02:12:20|196.58|193.78|196.51|193.71|196.65|193.85|196.51|193.71|0
1651716750000|2022-05-05 02:12:30|196.58|193.78|196.51|193.71|196.58|193.78|196.51|193.71|0
1651716760000|2022-05-05 02:12:40|196.65|193.85|196.65|193.85|196.65|193.85|196.65|193.85|0
1651716770000|2022-05-05 02:12:50|196.72|193.92|196.72|193.92|196.72|193.92|196.72|193.92|0
1651716780000|2022-05-05 02:13:00|196.79|193.99|196.65|193.85|196.79|193.99|196.65|193.85|0
1651716790000|2022-05-05 02:13:10|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651716810000|2022-05-05 02:13:30|196.58|193.78|196.65|193.85|196.65|193.85|196.58|193.78|0
1651716840000|2022-05-05 02:14:00|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651716850000|2022-05-05 02:14:10|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1651716870000|2022-05-05 02:14:30|196.44|193.64|196.23|193.43|196.44|193.64|196.09|193.29|0
1651716880000|2022-05-05 02:14:40|196.09|193.29|196.23|193.43|196.23|193.43|196.09|193.29|0
1651716890000|2022-05-05 02:14:50|196.37|193.57|196.37|193.57|196.37|193.57|196.3|193.5|0
1651716900000|2022-05-05 02:15:00|196.3|193.5|196.65|193.85|196.65|193.85|196.3|193.5|0
1651716910000|2022-05-05 02:15:10|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651716920000|2022-05-05 02:15:20|196.44|193.64|196.37|193.57|196.44|193.64|196.37|193.57|0
1651716970000|2022-05-05 02:16:10|196.23|193.43|196.51|193.71|196.51|193.71|196.23|193.43|0
1651716980000|2022-05-05 02:16:20|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1651716990000|2022-05-05 02:16:30|196.51|193.71|196.58|193.78|196.58|193.78|196.51|193.71|0
1651717000000|2022-05-05 02:16:40|196.65|193.85|196.65|193.85|196.65|193.85|196.58|193.78|0
1651717010000|2022-05-05 02:16:50|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1651717020000|2022-05-05 02:17:00|196.65|193.85|196.65|193.85|196.65|193.85|196.51|193.71|0
1651717070000|2022-05-05 02:17:50|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1651717080000|2022-05-05 02:18:00|196.51|193.71|196.37|193.57|196.51|193.71|196.37|193.57|0
1651717090000|2022-05-05 02:18:10|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1651717100000|2022-05-05 02:18:20|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1651717110000|2022-05-05 02:18:30|196.3|193.5|196.23|193.43|196.3|193.5|196.23|193.43|0
1651717120000|2022-05-05 02:18:40|196.3|193.5|196.3|193.5|196.3|193.5|196.23|193.43|0
1651717130000|2022-05-05 02:18:50|196.37|193.57|196.43|193.63|196.44|193.64|196.37|193.57|0
1651717140000|2022-05-05 02:19:00|196.37|193.57|196.37|193.57|196.37|193.57|196.3|193.5|0
1651717150000|2022-05-05 02:19:10|196.3|193.5|196.23|193.43|196.3|193.5|196.23|193.43|0
1651717160000|2022-05-05 02:19:20|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1651717170000|2022-05-05 02:19:30|196.23|193.43|196.23|193.43|196.3|193.5|196.23|193.43|0
1651717180000|2022-05-05 02:19:40|196.3|193.5|196.37|193.57|196.37|193.57|196.3|193.5|0
1651717190000|2022-05-05 02:19:50|196.23|193.43|196.51|193.71|196.51|193.71|196.23|193.43|0
1651717200000|2022-05-05 02:20:00|196.37|193.57|196.23|193.43|196.37|193.57|196.23|193.43|0
1651717210000|2022-05-05 02:20:10|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1651717220000|2022-05-05 02:20:20|196.23|193.43|196.23|193.43|196.23|193.43|196.23|193.43|0
1651717230000|2022-05-05 02:20:30|196.09|193.29|196.16|193.36|196.23|193.43|196.09|193.29|0
1651717240000|2022-05-05 02:20:40|196.09|193.29|196.09|193.29|196.09|193.29|196.09|193.29|0
1651717250000|2022-05-05 02:20:50|195.95|193.15|195.81|193.01|195.95|193.15|195.81|193.01|0
1651717270000|2022-05-05 02:21:10|195.95|193.15|195.95|193.15|195.95|193.15|195.95|193.15|0
1651717280000|2022-05-05 02:21:20|196.09|193.29|196.15|193.35|196.15|193.35|195.95|193.15|0
1651717290000|2022-05-05 02:21:30|196.09|193.29|196.09|193.29|196.37|193.57|196.09|193.29|0
1651717300000|2022-05-05 02:21:40|196.23|193.43|196.09|193.29|196.23|193.43|196.09|193.29|0
1651717310000|2022-05-05 02:21:50|195.95|193.15|195.81|193.01|195.95|193.15|195.81|193.01|0
1651717330000|2022-05-05 02:22:10|195.39|192.59|195.53|192.73|195.53|192.73|195.39|192.59|0
1651717340000|2022-05-05 02:22:20|195.46|192.66|195.25|192.45|195.46|192.66|195.25|192.45|0
1651717350000|2022-05-05 02:22:30|195.11|192.31|195.39|192.59|195.39|192.59|195.11|192.31|0
1651717380000|2022-05-05 02:23:00|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1651717390000|2022-05-05 02:23:10|195.39|192.59|195.11|192.31|195.39|192.59|195.11|192.31|0
1651717400000|2022-05-05 02:23:20|195.25|192.45|195.32|192.52|195.32|192.52|195.25|192.45|0
1651717410000|2022-05-05 02:23:30|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1651717440000|2022-05-05 02:24:00|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1651717450000|2022-05-05 02:24:10|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1651717460000|2022-05-05 02:24:20|194.97|192.17|194.97|192.17|194.97|192.17|194.97|192.17|0
1651717470000|2022-05-05 02:24:30|194.84|192.04|194.97|192.17|194.97|192.17|194.84|192.04|0
1651717480000|2022-05-05 02:24:40|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1651717500000|2022-05-05 02:25:00|195.04|192.24|194.97|192.17|195.04|192.24|194.97|192.17|0
1651717510000|2022-05-05 02:25:10|194.9|192.1|194.97|192.17|194.97|192.17|194.83|192.03|0
1651717530000|2022-05-05 02:25:30|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1651717550000|2022-05-05 02:25:50|194.97|192.17|195.39|192.59|195.39|192.59|194.97|192.17|0
1651717570000|2022-05-05 02:26:10|195.11|192.31|194.97|192.17|195.11|192.31|194.97|192.17|0
1651717590000|2022-05-05 02:26:30|195.11|192.31|194.97|192.17|195.11|192.31|194.97|192.17|0
1651717620000|2022-05-05 02:27:00|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1651717630000|2022-05-05 02:27:10|194.97|192.17|194.97|192.17|195.11|192.31|194.97|192.17|0
1651717640000|2022-05-05 02:27:20|195.04|192.24|195.11|192.31|195.11|192.31|195.04|192.24|0
1651717650000|2022-05-05 02:27:30|195.25|192.45|195.11|192.31|195.25|192.45|195.11|192.31|0
1651717660000|2022-05-05 02:27:40|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1651717670000|2022-05-05 02:27:50|195.39|192.59|195.39|192.59|195.45|192.65|195.39|192.59|0
1651717680000|2022-05-05 02:28:00|195.45|192.65|195.32|192.52|195.45|192.65|195.32|192.52|0
1651717690000|2022-05-05 02:28:10|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1651717700000|2022-05-05 02:28:20|195.45|192.65|195.39|192.59|195.45|192.65|195.25|192.45|0
1651717710000|2022-05-05 02:28:30|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1651717720000|2022-05-05 02:28:40|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1651717730000|2022-05-05 02:28:50|195.53|192.73|195.45|192.65|195.53|192.73|195.39|192.59|0
1651717740000|2022-05-05 02:29:00|195.53|192.73|195.25|192.45|195.53|192.73|195.25|192.45|0
1651717750000|2022-05-05 02:29:10|195.31|192.51|195.39|192.59|195.39|192.59|195.31|192.51|0
1651717760000|2022-05-05 02:29:20|195.25|192.45|195.39|192.59|195.39|192.59|195.25|192.45|0
1651717780000|2022-05-05 02:29:40|195.52|192.72|195.39|192.59|195.52|192.72|195.39|192.59|0
1651717790000|2022-05-05 02:29:50|195.52|192.72|195.8|193|195.8|193|195.52|192.72|0
1651717800000|2022-05-05 02:30:00|195.87|193.07|195.8|193|195.87|193.07|195.8|193|0
1651717810000|2022-05-05 02:30:10|195.94|193.14|195.94|193.14|195.94|193.14|195.94|193.14|0
1651717820000|2022-05-05 02:30:20|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1651717830000|2022-05-05 02:30:30|195.94|193.14|196.08|193.28|196.08|193.28|195.94|193.14|0
1651717840000|2022-05-05 02:30:40|195.94|193.14|196.08|193.28|196.08|193.28|195.8|193|0
1651717850000|2022-05-05 02:30:50|195.94|193.14|196.08|193.28|196.08|193.28|195.94|193.14|0
1651717860000|2022-05-05 02:31:00|195.94|193.14|195.87|193.07|195.94|193.14|195.87|193.07|0
1651717870000|2022-05-05 02:31:10|195.8|193|195.8|193|195.94|193.14|195.8|193|0
1651717880000|2022-05-05 02:31:20|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1651717890000|2022-05-05 02:31:30|195.8|193|195.73|192.93|195.8|193|195.73|192.93|0
1651717900000|2022-05-05 02:31:40|195.66|192.86|195.8|193|195.8|193|195.66|192.86|0
1651717920000|2022-05-05 02:32:00|195.94|193.14|195.8|193|195.94|193.14|195.8|193|0
1651717940000|2022-05-05 02:32:20|195.66|192.86|195.8|193|195.8|193|195.66|192.86|0
1651717950000|2022-05-05 02:32:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1651717980000|2022-05-05 02:33:00|195.52|192.72|195.66|192.86|195.66|192.86|195.52|192.72|0
1651717990000|2022-05-05 02:33:10|195.73|192.93|195.66|192.86|195.73|192.93|195.66|192.86|0
1651718000000|2022-05-05 02:33:20|195.8|193|195.8|193|195.8|193|195.8|193|0
1651718010000|2022-05-05 02:33:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1651718030000|2022-05-05 02:33:50|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1651718040000|2022-05-05 02:34:00|195.66|192.86|195.66|192.86|195.73|192.93|195.66|192.86|0
1651718050000|2022-05-05 02:34:10|195.8|193|195.66|192.86|195.8|193|195.66|192.86|0
1651718060000|2022-05-05 02:34:20|195.59|192.79|195.52|192.72|195.59|192.79|195.52|192.72|0
1651718070000|2022-05-05 02:34:30|195.66|192.86|195.59|192.79|195.66|192.86|195.52|192.72|0
1651718080000|2022-05-05 02:34:40|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651718090000|2022-05-05 02:34:50|195.38|192.58|195.45|192.65|195.45|192.65|195.38|192.58|0
1651718100000|2022-05-05 02:35:00|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1651718110000|2022-05-05 02:35:10|195.52|192.72|195.24|192.44|195.52|192.72|195.24|192.44|0
1651718120000|2022-05-05 02:35:20|194.97|192.17|194.96|192.16|194.97|192.17|194.96|192.16|0
1651718130000|2022-05-05 02:35:30|195.03|192.23|194.96|192.16|195.03|192.23|194.96|192.16|0
1651718140000|2022-05-05 02:35:40|195.03|192.23|194.96|192.16|195.03|192.23|194.96|192.16|0
1651718150000|2022-05-05 02:35:50|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1651718160000|2022-05-05 02:36:00|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1651718200000|2022-05-05 02:36:40|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1651718210000|2022-05-05 02:36:50|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1651718220000|2022-05-05 02:37:00|195.31|192.51|195.38|192.58|195.38|192.58|195.31|192.51|0
1651718240000|2022-05-05 02:37:20|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651718260000|2022-05-05 02:37:40|195.38|192.58|195.38|192.58|195.38|192.58|195.38|192.58|0
1651718270000|2022-05-05 02:37:50|195.24|192.44|195.24|192.44|195.24|192.44|195.17|192.37|0
1651718280000|2022-05-05 02:38:00|195.1|192.3|195.17|192.37|195.17|192.37|195.1|192.3|0
1651718290000|2022-05-05 02:38:10|195.24|192.44|195.17|192.37|195.24|192.44|195.17|192.37|0
1651718300000|2022-05-05 02:38:20|195.24|192.44|195.1|192.3|195.24|192.44|195.1|192.3|0
1651718320000|2022-05-05 02:38:40|195.24|192.44|195.38|192.58|195.38|192.58|195.24|192.44|0
1651718350000|2022-05-05 02:39:10|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651718360000|2022-05-05 02:39:20|195.58|192.78|195.66|192.86|195.66|192.86|195.58|192.78|0
1651718370000|2022-05-05 02:39:30|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651718380000|2022-05-05 02:39:40|195.44|192.64|195.44|192.64|195.44|192.64|195.44|192.64|0
1651718390000|2022-05-05 02:39:50|195.52|192.72|195.66|192.86|195.66|192.86|195.52|192.72|0
1651718400000|2022-05-05 02:40:00|195.52|192.72|195.52|192.72|195.58|192.78|195.52|192.72|0
1651718410000|2022-05-05 02:40:10|195.65|192.85|195.52|192.72|195.65|192.85|195.52|192.72|0
1651718420000|2022-05-05 02:40:20|195.65|192.85|195.58|192.78|195.65|192.85|195.58|192.78|0
1651718430000|2022-05-05 02:40:30|195.65|192.85|195.65|192.85|195.65|192.85|195.58|192.78|0
1651718450000|2022-05-05 02:40:50|195.72|192.92|195.79|192.99|195.79|192.99|195.72|192.92|0
1651718460000|2022-05-05 02:41:00|195.72|192.92|195.65|192.85|195.72|192.92|195.65|192.85|0
1651718470000|2022-05-05 02:41:10|195.72|192.92|195.79|192.99|195.79|192.99|195.72|192.92|0
1651718480000|2022-05-05 02:41:20|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1651718490000|2022-05-05 02:41:30|195.86|193.06|195.72|192.92|195.93|193.13|195.72|192.92|0
1651718500000|2022-05-05 02:41:40|195.79|192.99|195.93|193.13|195.93|193.13|195.79|192.99|0
1651718530000|2022-05-05 02:42:10|195.86|193.06|195.86|193.06|195.93|193.13|195.79|192.99|0
1651718540000|2022-05-05 02:42:20|195.93|193.13|195.79|192.99|195.93|193.13|195.79|192.99|0
1651718550000|2022-05-05 02:42:30|195.93|193.13|195.93|193.13|195.93|193.13|195.86|193.06|0
1651718610000|2022-05-05 02:43:30|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1651718620000|2022-05-05 02:43:40|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651718630000|2022-05-05 02:43:50|195.79|192.99|195.65|192.85|195.79|192.99|195.65|192.85|0
1651718650000|2022-05-05 02:44:10|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1651718660000|2022-05-05 02:44:20|195.51|192.71|195.79|192.99|195.79|192.99|195.51|192.71|0
1651718680000|2022-05-05 02:44:40|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1651718690000|2022-05-05 02:44:50|196|193.2|196|193.2|196|193.2|196|193.2|0
1651718700000|2022-05-05 02:45:00|195.93|193.13|195.79|192.99|195.93|193.13|195.79|192.99|0
1651718720000|2022-05-05 02:45:20|195.86|193.06|195.93|193.13|195.93|193.13|195.86|193.06|0
1651718740000|2022-05-05 02:45:40|195.86|193.06|195.93|193.13|195.93|193.13|195.86|193.06|0
1651718750000|2022-05-05 02:45:50|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1651718800000|2022-05-05 02:46:40|195.65|192.85|195.58|192.78|195.65|192.85|195.51|192.71|0
1651718810000|2022-05-05 02:46:50|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651718830000|2022-05-05 02:47:10|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1651718840000|2022-05-05 02:47:20|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1651718850000|2022-05-05 02:47:30|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1651718860000|2022-05-05 02:47:40|195.51|192.71|195.85|193.05|195.85|193.05|195.51|192.71|0
1651718870000|2022-05-05 02:47:50|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1651718900000|2022-05-05 02:48:20|195.85|193.05|195.93|193.13|195.93|193.13|195.85|193.05|0
1651718930000|2022-05-05 02:48:50|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651718940000|2022-05-05 02:49:00|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1651718950000|2022-05-05 02:49:10|195.93|193.13|195.93|193.13|195.93|193.13|195.93|193.13|0
1651718970000|2022-05-05 02:49:30|195.92|193.12|195.85|193.05|195.92|193.12|195.85|193.05|0
1651718980000|2022-05-05 02:49:40|195.79|192.99|195.92|193.12|195.92|193.12|195.79|192.99|0
1651718990000|2022-05-05 02:49:50|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651719000000|2022-05-05 02:50:00|195.99|193.19|196.2|193.4|196.2|193.4|195.99|193.19|0
1651719010000|2022-05-05 02:50:10|196.34|193.54|196.2|193.4|196.34|193.54|196.2|193.4|0
1651719020000|2022-05-05 02:50:20|196.34|193.54|196.34|193.54|196.34|193.54|196.27|193.47|0
1651719030000|2022-05-05 02:50:30|196.41|193.61|196.48|193.68|196.48|193.68|196.34|193.54|0
1651719040000|2022-05-05 02:50:40|196.34|193.54|196.2|193.4|196.34|193.54|196.2|193.4|0
1651719060000|2022-05-05 02:51:00|196.13|193.33|196.06|193.26|196.13|193.33|196.06|193.26|0
1651719070000|2022-05-05 02:51:10|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1651719080000|2022-05-05 02:51:20|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651719090000|2022-05-05 02:51:30|196.2|193.4|196.13|193.33|196.2|193.4|196.13|193.33|0
1651719110000|2022-05-05 02:51:50|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651719120000|2022-05-05 02:52:00|195.99|193.19|195.99|193.19|195.99|193.19|195.92|193.12|0
1651719130000|2022-05-05 02:52:10|195.92|193.12|195.99|193.19|195.99|193.19|195.92|193.12|0
1651719140000|2022-05-05 02:52:20|195.92|193.12|196.06|193.26|196.06|193.26|195.92|193.12|0
1651719150000|2022-05-05 02:52:30|196.13|193.33|196.06|193.26|196.13|193.33|196.06|193.26|0
1651719160000|2022-05-05 02:52:40|195.99|193.19|195.92|193.12|195.99|193.19|195.92|193.12|0
1651719170000|2022-05-05 02:52:50|195.85|193.05|195.92|193.12|195.92|193.12|195.85|193.05|0
1651719180000|2022-05-05 02:53:00|195.85|193.05|195.85|193.05|195.92|193.12|195.85|193.05|0
1651719190000|2022-05-05 02:53:10|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651719210000|2022-05-05 02:53:30|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1651719220000|2022-05-05 02:53:40|195.85|193.05|195.85|193.05|195.92|193.12|195.85|193.05|0
1651719230000|2022-05-05 02:53:50|195.78|192.98|195.92|193.12|195.92|193.12|195.78|192.98|0
1651719250000|2022-05-05 02:54:10|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651719270000|2022-05-05 02:54:30|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1651719280000|2022-05-05 02:54:40|195.85|193.05|195.92|193.12|195.92|193.12|195.85|193.05|0
1651719290000|2022-05-05 02:54:50|195.85|193.05|195.85|193.05|195.85|193.05|195.78|192.98|0
1651719300000|2022-05-05 02:55:00|195.78|192.98|195.85|193.05|195.85|193.05|195.78|192.98|0
1651719310000|2022-05-05 02:55:10|195.92|193.12|195.92|193.12|195.92|193.12|195.92|193.12|0
1651719330000|2022-05-05 02:55:30|195.85|193.05|195.92|193.12|195.92|193.12|195.85|193.05|0
1651719340000|2022-05-05 02:55:40|195.78|192.98|195.92|193.12|195.92|193.12|195.78|192.98|0
1651719360000|2022-05-05 02:56:00|196.06|193.26|196.2|193.4|196.2|193.4|196.06|193.26|0
1651719380000|2022-05-05 02:56:20|196.06|193.26|196.06|193.26|196.06|193.26|196.06|193.26|0
1651719420000|2022-05-05 02:57:00|196.12|193.32|196.06|193.26|196.12|193.32|196.06|193.26|0
1651719450000|2022-05-05 02:57:30|195.92|193.12|195.85|193.05|195.92|193.12|195.85|193.05|0
1651719460000|2022-05-05 02:57:40|195.92|193.12|195.64|192.84|195.92|193.12|195.64|192.84|0
1651719470000|2022-05-05 02:57:50|195.57|192.77|195.64|192.84|195.64|192.84|195.57|192.77|0
1651719480000|2022-05-05 02:58:00|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1651719490000|2022-05-05 02:58:10|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1651719500000|2022-05-05 02:58:20|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1651719510000|2022-05-05 02:58:30|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1651719520000|2022-05-05 02:58:40|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1651719530000|2022-05-05 02:58:50|195.36|192.56|195.36|192.56|195.5|192.7|195.36|192.56|0
1651719600000|2022-05-05 03:00:00|195.5|192.7|195.92|193.12|195.92|193.12|195.5|192.7|0
1651719610000|2022-05-05 03:00:10|195.78|192.98|195.64|192.84|195.78|192.98|195.64|192.84|0
1651719630000|2022-05-05 03:00:30|195.78|192.98|195.78|192.98|195.78|192.98|195.78|192.98|0
1651719640000|2022-05-05 03:00:40|195.84|193.04|195.78|192.98|195.84|193.04|195.78|192.98|0
1651719650000|2022-05-05 03:00:50|195.84|193.04|195.92|193.12|195.92|193.12|195.84|193.04|0
1651719660000|2022-05-05 03:01:00|196.12|193.32|196.19|193.39|196.19|193.39|196.12|193.32|0
1651719670000|2022-05-05 03:01:10|196.33|193.53|196.4|193.6|196.4|193.6|196.33|193.53|0
1651719680000|2022-05-05 03:01:20|196.47|193.67|196.61|193.81|196.61|193.81|196.47|193.67|0
1651719690000|2022-05-05 03:01:30|196.68|193.88|196.89|194.09|196.89|194.09|196.68|193.88|0
1651719700000|2022-05-05 03:01:40|196.75|193.95|196.61|193.81|196.75|193.95|196.61|193.81|0
1651719710000|2022-05-05 03:01:50|196.54|193.74|196.61|193.81|196.61|193.81|196.54|193.74|0
1651719720000|2022-05-05 03:02:00|196.68|193.88|196.61|193.81|196.68|193.88|196.61|193.81|0
1651719730000|2022-05-05 03:02:10|196.75|193.95|196.61|193.81|196.75|193.95|196.61|193.81|0
1651719740000|2022-05-05 03:02:20|196.54|193.74|196.61|193.81|196.61|193.81|196.54|193.74|0
1651719750000|2022-05-05 03:02:30|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1651719760000|2022-05-05 03:02:40|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1651719830000|2022-05-05 03:03:50|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651719840000|2022-05-05 03:04:00|196.61|193.81|196.54|193.74|196.61|193.81|196.54|193.74|0
1651719850000|2022-05-05 03:04:10|196.61|193.81|196.54|193.74|196.61|193.81|196.54|193.74|0
1651719860000|2022-05-05 03:04:20|196.61|193.81|196.19|193.39|196.61|193.81|196.19|193.39|0
1651719880000|2022-05-05 03:04:40|196.33|193.53|196.33|193.53|196.33|193.53|196.26|193.46|0
1651719900000|2022-05-05 03:05:00|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1651719960000|2022-05-05 03:06:00|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651719980000|2022-05-05 03:06:20|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651719990000|2022-05-05 03:06:30|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651720000000|2022-05-05 03:06:40|196.26|193.46|196.33|193.53|196.33|193.53|196.26|193.46|0
1651720020000|2022-05-05 03:07:00|196.19|193.39|195.98|193.18|196.19|193.39|195.98|193.18|0
1651720030000|2022-05-05 03:07:10|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1651720050000|2022-05-05 03:07:30|196.05|193.25|196.05|193.25|196.05|193.25|196.05|193.25|0
1651720090000|2022-05-05 03:08:10|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651720100000|2022-05-05 03:08:20|196.25|193.45|196.25|193.45|196.33|193.53|196.25|193.45|0
1651720110000|2022-05-05 03:08:30|196.19|193.39|196.19|193.39|196.19|193.39|196.19|193.39|0
1651720120000|2022-05-05 03:08:40|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1651720130000|2022-05-05 03:08:50|196.19|193.39|196.33|193.53|196.33|193.53|196.19|193.39|0
1651720140000|2022-05-05 03:09:00|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1651720150000|2022-05-05 03:09:10|196.33|193.53|196.25|193.45|196.33|193.53|196.25|193.45|0
1651720160000|2022-05-05 03:09:20|196.33|193.53|196.25|193.45|196.33|193.53|196.25|193.45|0
1651720170000|2022-05-05 03:09:30|196.19|193.39|196.53|193.73|196.53|193.73|196.19|193.39|0
1651720180000|2022-05-05 03:09:40|196.46|193.66|196.53|193.73|196.53|193.73|196.46|193.66|0
1651720190000|2022-05-05 03:09:50|196.6|193.8|197.44|194.64|197.44|194.64|196.53|193.73|0
1651720200000|2022-05-05 03:10:00|197.58|194.78|197.3|194.5|197.58|194.78|197.3|194.5|0
1651720210000|2022-05-05 03:10:10|197.16|194.36|197.02|194.22|197.16|194.36|197.02|194.22|0
1651720220000|2022-05-05 03:10:20|197.16|194.36|197.3|194.5|197.3|194.5|197.16|194.36|0
1651720230000|2022-05-05 03:10:30|197.23|194.43|197.16|194.36|197.23|194.43|197.16|194.36|0
1651720240000|2022-05-05 03:10:40|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1651720250000|2022-05-05 03:10:50|197.09|194.29|197.02|194.22|197.16|194.36|197.02|194.22|0
1651720260000|2022-05-05 03:11:00|197.16|194.36|197.23|194.43|197.3|194.5|197.16|194.36|0
1651720270000|2022-05-05 03:11:10|197.3|194.5|197.23|194.43|197.3|194.5|197.23|194.43|0
1651720280000|2022-05-05 03:11:20|197.3|194.5|197.23|194.43|197.3|194.5|197.23|194.43|0
1651720290000|2022-05-05 03:11:30|197.16|194.36|197.09|194.29|197.16|194.36|197.09|194.29|0
1651720300000|2022-05-05 03:11:40|197.02|194.22|197.09|194.29|197.09|194.29|197.02|194.22|0
1651720310000|2022-05-05 03:11:50|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1651720320000|2022-05-05 03:12:00|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651720330000|2022-05-05 03:12:10|196.95|194.15|196.95|194.15|196.95|194.15|196.88|194.08|0
1651720340000|2022-05-05 03:12:20|197.02|194.22|197.02|194.22|197.02|194.22|197.02|194.22|0
1651720350000|2022-05-05 03:12:30|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651720360000|2022-05-05 03:12:40|196.81|194.01|196.81|194.01|196.81|194.01|196.74|193.94|0
1651720370000|2022-05-05 03:12:50|196.74|193.94|196.81|194.01|196.81|194.01|196.74|193.94|0
1651720380000|2022-05-05 03:13:00|196.88|194.08|196.88|194.08|196.88|194.08|196.88|194.08|0
1651720420000|2022-05-05 03:13:40|197.02|194.22|197.16|194.36|197.16|194.36|197.02|194.22|0
1651720450000|2022-05-05 03:14:10|197.02|194.22|197.09|194.29|197.09|194.29|197.02|194.22|0
1651720460000|2022-05-05 03:14:20|197.16|194.36|197.16|194.36|197.16|194.36|197.16|194.36|0
1651720500000|2022-05-05 03:15:00|197.3|194.5|197.16|194.36|197.3|194.5|197.16|194.36|0
1651720530000|2022-05-05 03:15:30|197.3|194.5|197.58|194.78|197.58|194.78|197.3|194.5|0
1651720540000|2022-05-05 03:15:40|197.44|194.64|197.3|194.5|197.44|194.64|197.3|194.5|0
1651720550000|2022-05-05 03:15:50|197.44|194.64|197.3|194.5|197.44|194.64|197.3|194.5|0
1651720570000|2022-05-05 03:16:10|197.44|194.64|197.44|194.64|197.44|194.64|197.44|194.64|0
1651720590000|2022-05-05 03:16:30|197.57|194.77|197.44|194.64|197.57|194.77|197.44|194.64|0
1651720600000|2022-05-05 03:16:40|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651720630000|2022-05-05 03:17:10|197.5|194.7|197.57|194.77|197.57|194.77|197.5|194.7|0
1651720700000|2022-05-05 03:18:20|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651720710000|2022-05-05 03:18:30|197.29|194.49|197.29|194.49|197.29|194.49|197.29|194.49|0
1651720730000|2022-05-05 03:18:50|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651720740000|2022-05-05 03:19:00|197.5|194.7|197.5|194.7|197.5|194.7|197.5|194.7|0
1651720750000|2022-05-05 03:19:10|197.43|194.63|197.57|194.77|197.57|194.77|197.43|194.63|0
1651720780000|2022-05-05 03:19:40|197.64|194.84|197.71|194.91|197.71|194.91|197.64|194.84|0
1651720790000|2022-05-05 03:19:50|197.85|195.05|198.13|195.33|198.13|195.33|197.85|195.05|0
1651720800000|2022-05-05 03:20:00|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1651720810000|2022-05-05 03:20:10|198.13|195.33|198.13|195.33|198.13|195.33|198.13|195.33|0
1651720830000|2022-05-05 03:20:30|197.99|195.19|197.99|195.19|197.99|195.19|197.99|195.19|0
1651720840000|2022-05-05 03:20:40|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651720850000|2022-05-05 03:20:50|197.71|194.91|197.78|194.98|197.85|195.05|197.71|194.91|0
1651720860000|2022-05-05 03:21:00|197.71|194.91|197.64|194.84|197.71|194.91|197.57|194.77|0
1651720870000|2022-05-05 03:21:10|197.57|194.77|197.71|194.91|197.71|194.91|197.57|194.77|0
1651720880000|2022-05-05 03:21:20|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651720910000|2022-05-05 03:21:50|197.5|194.7|197.43|194.63|197.5|194.7|197.43|194.63|0
1651720930000|2022-05-05 03:22:10|197.57|194.77|197.71|194.91|197.71|194.91|197.57|194.77|0
1651720940000|2022-05-05 03:22:20|197.78|194.98|197.57|194.77|197.78|194.98|197.57|194.77|0
1651720950000|2022-05-05 03:22:30|197.43|194.63|197.43|194.63|197.43|194.63|197.43|194.63|0
1651720960000|2022-05-05 03:22:40|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651720980000|2022-05-05 03:23:00|197.64|194.84|197.57|194.77|197.64|194.84|197.57|194.77|0
1651720990000|2022-05-05 03:23:10|197.64|194.84|197.57|194.77|197.64|194.84|197.57|194.77|0
1651721000000|2022-05-05 03:23:20|197.64|194.84|197.71|194.91|197.71|194.91|197.64|194.84|0
1651721010000|2022-05-05 03:23:30|197.78|194.98|197.71|194.91|197.78|194.98|197.71|194.91|0
1651721030000|2022-05-05 03:23:50|197.57|194.77|197.57|194.77|197.57|194.77|197.57|194.77|0
1651721070000|2022-05-05 03:24:30|197.64|194.84|197.64|194.84|197.64|194.84|197.64|194.84|0
1651721080000|2022-05-05 03:24:40|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651721100000|2022-05-05 03:25:00|197.85|195.05|197.85|195.05|197.85|195.05|197.85|195.05|0
1651721160000|2022-05-05 03:26:00|197.91|195.11|197.99|195.19|197.99|195.19|197.91|195.11|0
1651721210000|2022-05-05 03:26:50|197.85|195.05|197.77|194.97|197.85|195.05|197.77|194.97|0
1651721220000|2022-05-05 03:27:00|197.71|194.91|197.71|194.91|197.71|194.91|197.71|194.91|0
1651721230000|2022-05-05 03:27:10|197.85|195.05|197.77|194.97|197.85|195.05|197.77|194.97|0
1651721240000|2022-05-05 03:27:20|197.85|195.05|197.85|195.05|197.99|195.19|197.85|195.05|0
1651721250000|2022-05-05 03:27:30|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721260000|2022-05-05 03:27:40|198.05|195.25|198.12|195.32|198.12|195.32|198.05|195.25|0
1651721270000|2022-05-05 03:27:50|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651721290000|2022-05-05 03:28:10|198.54|195.74|198.47|195.67|198.54|195.74|198.47|195.67|0
1651721300000|2022-05-05 03:28:20|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651721310000|2022-05-05 03:28:30|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651721360000|2022-05-05 03:29:20|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651721370000|2022-05-05 03:29:30|198.26|195.46|198.33|195.53|198.33|195.53|198.26|195.46|0
1651721380000|2022-05-05 03:29:40|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651721390000|2022-05-05 03:29:50|198.54|195.74|198.54|195.74|198.54|195.74|198.54|195.74|0
1651721400000|2022-05-05 03:30:00|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1651721440000|2022-05-05 03:30:40|198.26|195.46|198.26|195.46|198.26|195.46|198.26|195.46|0
1651721470000|2022-05-05 03:31:10|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1651721480000|2022-05-05 03:31:20|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721490000|2022-05-05 03:31:30|197.91|195.11|197.98|195.18|197.98|195.18|197.91|195.11|0
1651721510000|2022-05-05 03:31:50|198.12|195.32|198.12|195.32|198.12|195.32|198.12|195.32|0
1651721520000|2022-05-05 03:32:00|197.98|195.18|197.91|195.11|197.98|195.18|197.91|195.11|0
1651721530000|2022-05-05 03:32:10|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721540000|2022-05-05 03:32:20|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1651721560000|2022-05-05 03:32:40|197.7|194.9|197.7|194.9|197.7|194.9|197.7|194.9|0
1651721570000|2022-05-05 03:32:50|197.63|194.83|197.7|194.9|197.7|194.9|197.63|194.83|0
1651721600000|2022-05-05 03:33:20|197.63|194.83|197.7|194.9|197.7|194.9|197.63|194.83|0
1651721610000|2022-05-05 03:33:30|197.63|194.83|197.63|194.83|197.7|194.9|197.63|194.83|0
1651721620000|2022-05-05 03:33:40|197.56|194.76|197.7|194.9|197.7|194.9|197.56|194.76|0
1651721640000|2022-05-05 03:34:00|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1651721650000|2022-05-05 03:34:10|197.42|194.62|197.49|194.69|197.49|194.69|197.42|194.62|0
1651721660000|2022-05-05 03:34:20|197.42|194.62|197.49|194.69|197.56|194.76|197.42|194.62|0
1651721670000|2022-05-05 03:34:30|197.56|194.76|197.63|194.83|197.63|194.83|197.56|194.76|0
1651721680000|2022-05-05 03:34:40|197.7|194.9|197.56|194.76|197.7|194.9|197.56|194.76|0
1651721730000|2022-05-05 03:35:30|197.49|194.69|197.56|194.76|197.56|194.76|197.49|194.69|0
1651721740000|2022-05-05 03:35:40|197.49|194.69|197.49|194.69|197.49|194.69|197.49|194.69|0
1651721750000|2022-05-05 03:35:50|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1651721780000|2022-05-05 03:36:20|197.7|194.9|197.7|194.9|197.7|194.9|197.7|194.9|0
1651721800000|2022-05-05 03:36:40|197.62|194.82|197.7|194.9|197.7|194.9|197.62|194.82|0
1651721810000|2022-05-05 03:36:50|197.62|194.82|197.62|194.82|197.62|194.82|197.62|194.82|0
1651721820000|2022-05-05 03:37:00|197.7|194.9|197.7|194.9|197.76|194.96|197.7|194.9|0
1651721830000|2022-05-05 03:37:10|197.84|195.04|197.7|194.9|197.84|195.04|197.7|194.9|0
1651721840000|2022-05-05 03:37:20|197.84|195.04|198.12|195.32|198.12|195.32|197.84|195.04|0
1651721850000|2022-05-05 03:37:30|197.98|195.18|197.98|195.18|197.98|195.18|197.98|195.18|0
1651721860000|2022-05-05 03:37:40|197.9|195.1|197.9|195.1|197.9|195.1|197.9|195.1|0
1651721870000|2022-05-05 03:37:50|197.84|195.04|197.84|195.04|197.84|195.04|197.84|195.04|0
1651721880000|2022-05-05 03:38:00|197.7|194.9|197.7|194.9|197.76|194.96|197.7|194.9|0
1651721900000|2022-05-05 03:38:20|197.84|195.04|197.84|195.04|197.84|195.04|197.76|194.96|0
1651721920000|2022-05-05 03:38:40|197.7|194.9|197.7|194.9|197.7|194.9|197.7|194.9|0
1651721930000|2022-05-05 03:38:50|197.62|194.82|197.7|194.9|197.7|194.9|197.62|194.82|0
1651721970000|2022-05-05 03:39:30|197.56|194.76|197.56|194.76|197.56|194.76|197.56|194.76|0
1651721980000|2022-05-05 03:39:40|197.42|194.62|197.42|194.62|197.42|194.62|197.42|194.62|0
1651722010000|2022-05-05 03:40:10|197.34|194.54|197.42|194.62|197.42|194.62|197.34|194.54|0
1651722030000|2022-05-05 03:40:30|197.41|194.61|197.34|194.54|197.41|194.61|197.34|194.54|0
1651722040000|2022-05-05 03:40:40|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651722080000|2022-05-05 03:41:20|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651722110000|2022-05-05 03:41:50|197.55|194.75|197.69|194.89|197.69|194.89|197.55|194.75|0
1651722130000|2022-05-05 03:42:10|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651722140000|2022-05-05 03:42:20|197.69|194.89|197.83|195.03|197.83|195.03|197.69|194.89|0
1651722150000|2022-05-05 03:42:30|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651722160000|2022-05-05 03:42:40|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651722190000|2022-05-05 03:43:10|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651722230000|2022-05-05 03:43:50|197.97|195.17|197.97|195.17|197.97|195.17|197.9|195.1|0
1651722250000|2022-05-05 03:44:10|198.11|195.31|198.04|195.24|198.11|195.31|198.04|195.24|0
1651722260000|2022-05-05 03:44:20|197.97|195.17|197.83|195.03|197.97|195.17|197.83|195.03|0
1651722270000|2022-05-05 03:44:30|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651722280000|2022-05-05 03:44:40|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651722290000|2022-05-05 03:44:50|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651722300000|2022-05-05 03:45:00|197.76|194.96|197.69|194.89|197.76|194.96|197.69|194.89|0
1651722330000|2022-05-05 03:45:30|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651722350000|2022-05-05 03:45:50|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651722370000|2022-05-05 03:46:10|197.55|194.75|197.55|194.75|197.55|194.75|197.55|194.75|0
1651722380000|2022-05-05 03:46:20|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651722430000|2022-05-05 03:47:10|197.55|194.75|197.62|194.82|197.62|194.82|197.55|194.75|0
1651722440000|2022-05-05 03:47:20|197.55|194.75|197.69|194.89|197.69|194.89|197.55|194.75|0
1651722450000|2022-05-05 03:47:30|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651722460000|2022-05-05 03:47:40|197.76|194.96|197.76|194.96|197.76|194.96|197.76|194.96|0
1651722470000|2022-05-05 03:47:50|197.83|195.03|197.76|194.96|197.83|195.03|197.76|194.96|0
1651722480000|2022-05-05 03:48:00|197.69|194.89|197.69|194.89|197.69|194.89|197.69|194.89|0
1651722530000|2022-05-05 03:48:50|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651722540000|2022-05-05 03:49:00|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1651722550000|2022-05-05 03:49:10|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651722560000|2022-05-05 03:49:20|197.97|195.17|197.89|195.09|197.97|195.17|197.89|195.09|0
1651722570000|2022-05-05 03:49:30|197.97|195.17|197.89|195.09|197.97|195.17|197.89|195.09|0
1651722600000|2022-05-05 03:50:00|197.83|195.03|197.83|195.03|197.83|195.03|197.83|195.03|0
1651722630000|2022-05-05 03:50:30|197.75|194.95|197.83|195.03|197.83|195.03|197.75|194.95|0
1651722660000|2022-05-05 03:51:00|197.97|195.17|197.97|195.17|197.97|195.17|197.97|195.17|0
1651722670000|2022-05-05 03:51:10|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1651722680000|2022-05-05 03:51:20|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1651722750000|2022-05-05 03:52:30|198.1|195.3|198.03|195.23|198.1|195.3|198.03|195.23|0
1651722760000|2022-05-05 03:52:40|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1651722790000|2022-05-05 03:53:10|197.82|195.02|197.68|194.88|197.82|195.02|197.68|194.88|0
1651722810000|2022-05-05 03:53:30|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651722820000|2022-05-05 03:53:40|197.4|194.6|197.61|194.81|197.68|194.88|197.4|194.6|0
1651722830000|2022-05-05 03:53:50|197.68|194.88|197.68|194.88|197.68|194.88|197.61|194.81|0
1651722840000|2022-05-05 03:54:00|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651722850000|2022-05-05 03:54:10|197.54|194.74|197.54|194.74|197.54|194.74|197.4|194.6|0
1651722870000|2022-05-05 03:54:30|197.61|194.81|197.54|194.74|197.61|194.81|197.54|194.74|0
1651722900000|2022-05-05 03:55:00|197.61|194.81|197.68|194.88|197.68|194.88|197.61|194.81|0
1651722910000|2022-05-05 03:55:10|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651722920000|2022-05-05 03:55:20|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1651722930000|2022-05-05 03:55:30|197.61|194.81|197.61|194.81|197.61|194.81|197.61|194.81|0
1651722940000|2022-05-05 03:55:40|197.54|194.74|197.54|194.74|197.54|194.74|197.54|194.74|0
1651722960000|2022-05-05 03:56:00|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1651722970000|2022-05-05 03:56:10|197.54|194.74|197.68|194.88|197.68|194.88|197.54|194.74|0
1651722990000|2022-05-05 03:56:30|197.54|194.74|197.54|194.74|197.54|194.74|197.54|194.74|0
1651723000000|2022-05-05 03:56:40|197.47|194.67|197.47|194.67|197.47|194.67|197.47|194.67|0
1651723010000|2022-05-05 03:56:50|197.54|194.74|197.54|194.74|197.54|194.74|197.54|194.74|0
1651723020000|2022-05-05 03:57:00|197.47|194.67|197.47|194.67|197.54|194.74|197.47|194.67|0
1651723030000|2022-05-05 03:57:10|197.54|194.74|197.54|194.74|197.54|194.74|197.47|194.67|0
1651723040000|2022-05-05 03:57:20|197.4|194.6|197.54|194.74|197.54|194.74|197.4|194.6|0
1651723050000|2022-05-05 03:57:30|197.47|194.67|197.68|194.88|197.68|194.88|197.47|194.67|0
1651723060000|2022-05-05 03:57:40|197.75|194.95|197.89|195.09|197.89|195.09|197.75|194.95|0
1651723070000|2022-05-05 03:57:50|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651723080000|2022-05-05 03:58:00|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1651723090000|2022-05-05 03:58:10|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651723100000|2022-05-05 03:58:20|197.75|194.95|197.75|194.95|197.75|194.95|197.75|194.95|0
1651723110000|2022-05-05 03:58:30|197.82|195.02|197.68|194.88|197.82|195.02|197.68|194.88|0
1651723130000|2022-05-05 03:58:50|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651723220000|2022-05-05 04:00:20|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1651723240000|2022-05-05 04:00:40|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651723260000|2022-05-05 04:01:00|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651723270000|2022-05-05 04:01:10|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651723290000|2022-05-05 04:01:30|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1651723300000|2022-05-05 04:01:40|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651723310000|2022-05-05 04:01:50|197.82|195.02|197.82|195.02|197.82|195.02|197.82|195.02|0
1651723350000|2022-05-05 04:02:30|197.68|194.88|197.68|194.88|197.68|194.88|197.68|194.88|0
1651723360000|2022-05-05 04:02:40|197.82|195.02|197.96|195.16|197.96|195.16|197.82|195.02|0
1651723370000|2022-05-05 04:02:50|198.1|195.3|198.1|195.3|198.1|195.3|198.1|195.3|0
1651723380000|2022-05-05 04:03:00|197.96|195.16|197.96|195.16|197.96|195.16|197.96|195.16|0
1651723390000|2022-05-05 04:03:10|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1651723440000|2022-05-05 04:04:00|197.88|195.08|197.81|195.01|197.88|195.08|197.81|195.01|0
1651723450000|2022-05-05 04:04:10|197.88|195.08|197.95|195.15|197.95|195.15|197.88|195.08|0
1651723460000|2022-05-05 04:04:20|197.81|195.01|197.95|195.15|197.95|195.15|197.81|195.01|0
1651723480000|2022-05-05 04:04:40|198.02|195.22|198.09|195.29|198.09|195.29|198.02|195.22|0
1651723520000|2022-05-05 04:05:20|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651723540000|2022-05-05 04:05:40|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1651723560000|2022-05-05 04:06:00|197.88|195.08|197.88|195.08|197.88|195.08|197.88|195.08|0
1651723580000|2022-05-05 04:06:20|197.95|195.15|197.74|194.94|197.95|195.15|197.74|194.94|0
1651723590000|2022-05-05 04:06:30|197.81|195.01|197.74|194.94|197.81|195.01|197.74|194.94|0
1651723610000|2022-05-05 04:06:50|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651723620000|2022-05-05 04:07:00|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651723630000|2022-05-05 04:07:10|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651723640000|2022-05-05 04:07:20|197.74|194.94|197.81|195.01|197.81|195.01|197.74|194.94|0
1651723650000|2022-05-05 04:07:30|197.74|194.94|197.67|194.87|197.74|194.94|197.67|194.87|0
1651723700000|2022-05-05 04:08:20|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651723710000|2022-05-05 04:08:30|197.81|195.01|197.67|194.87|197.81|195.01|197.67|194.87|0
1651723740000|2022-05-05 04:09:00|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651723760000|2022-05-05 04:09:20|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651723770000|2022-05-05 04:09:30|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651723810000|2022-05-05 04:10:10|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1651723840000|2022-05-05 04:10:40|197.74|194.94|197.74|194.94|197.74|194.94|197.74|194.94|0
1651723860000|2022-05-05 04:11:00|197.81|195.01|197.81|195.01|197.81|195.01|197.81|195.01|0
1651723880000|2022-05-05 04:11:20|197.88|195.08|197.95|195.15|197.95|195.15|197.88|195.08|0
1651723890000|2022-05-05 04:11:30|197.81|195.01|197.74|194.94|197.81|195.01|197.74|194.94|0
1651723910000|2022-05-05 04:11:50|197.81|195.01|197.74|194.94|197.81|195.01|197.74|194.94|0
1651723920000|2022-05-05 04:12:00|197.81|195.01|197.87|195.07|197.87|195.07|197.81|195.01|0
1651723930000|2022-05-05 04:12:10|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1651723940000|2022-05-05 04:12:20|197.87|195.07|197.87|195.07|197.87|195.07|197.87|195.07|0
1651723950000|2022-05-05 04:12:30|197.95|195.15|197.95|195.15|197.95|195.15|197.95|195.15|0
1651723960000|2022-05-05 04:12:40|197.87|195.07|197.95|195.15|197.95|195.15|197.87|195.07|0
1651723970000|2022-05-05 04:12:50|197.87|195.07|197.87|195.07|197.87|195.07|197.87|195.07|0
1651723980000|2022-05-05 04:13:00|197.95|195.15|197.87|195.07|197.95|195.15|197.81|195.01|0
1651724000000|2022-05-05 04:13:20|197.95|195.15|197.81|195.01|197.95|195.15|197.81|195.01|0
1651724030000|2022-05-05 04:13:50|197.73|194.93|197.67|194.87|197.73|194.93|197.67|194.87|0
1651724040000|2022-05-05 04:14:00|197.59|194.79|197.59|194.79|197.59|194.79|197.59|194.79|0
1651724060000|2022-05-05 04:14:20|197.67|194.87|197.67|194.87|197.67|194.87|197.67|194.87|0
1651724070000|2022-05-05 04:14:30|197.73|194.93|197.81|195.01|197.81|195.01|197.73|194.93|0
1651724090000|2022-05-05 04:14:50|197.87|195.07|197.87|195.07|197.95|195.15|197.87|195.07|0
1651724100000|2022-05-05 04:15:00|197.94|195.14|197.94|195.14|197.94|195.14|197.94|195.14|0
1651724110000|2022-05-05 04:15:10|197.8|195|197.8|195|197.8|195|197.8|195|0
1651724130000|2022-05-05 04:15:30|197.73|194.93|197.8|195|197.8|195|197.73|194.93|0
1651724140000|2022-05-05 04:15:40|197.73|194.93|197.8|195|197.8|195|197.73|194.93|0
1651724150000|2022-05-05 04:15:50|197.73|194.93|197.73|194.93|197.8|195|197.73|194.93|0
1651724160000|2022-05-05 04:16:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1651724170000|2022-05-05 04:16:10|197.73|194.93|197.59|194.79|197.73|194.93|197.59|194.79|0
1651724180000|2022-05-05 04:16:20|197.52|194.72|197.66|194.86|197.66|194.86|197.52|194.72|0
1651724220000|2022-05-05 04:17:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1651724250000|2022-05-05 04:17:30|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651724260000|2022-05-05 04:17:40|197.66|194.86|197.66|194.86|197.66|194.86|197.66|194.86|0
1651724340000|2022-05-05 04:19:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1651724350000|2022-05-05 04:19:10|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651724370000|2022-05-05 04:19:30|197.8|195|197.73|194.93|197.8|195|197.73|194.93|0
1651724400000|2022-05-05 04:20:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1651724430000|2022-05-05 04:20:30|197.73|194.93|197.73|194.93|197.73|194.93|197.73|194.93|0
1651724440000|2022-05-05 04:20:40|197.66|194.86|197.66|194.86|197.66|194.86|197.66|194.86|0
1651724520000|2022-05-05 04:22:00|197.8|195|197.8|195|197.8|195|197.8|195|0
1651724750000|2022-05-05 04:25:50|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651724760000|2022-05-05 04:26:00|198.22|195.42|198.22|195.42|198.22|195.42|198.22|195.42|0
1651724770000|2022-05-05 04:26:10|198.08|195.28|198.08|195.28|198.08|195.28|198.08|195.28|0
1651724800000|2022-05-05 04:26:40|198.14|195.34|198.22|195.42|198.22|195.42|198.14|195.34|0
1651724810000|2022-05-05 04:26:50|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1651724820000|2022-05-05 04:27:00|198.14|195.34|198.14|195.34|198.21|195.41|198.14|195.34|0
1651724840000|2022-05-05 04:27:20|198.21|195.41|198.21|195.41|198.21|195.41|198.21|195.41|0
1651724850000|2022-05-05 04:27:30|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651724860000|2022-05-05 04:27:40|198.21|195.41|198.07|195.27|198.21|195.41|198.07|195.27|0
1651724910000|2022-05-05 04:28:30|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651724920000|2022-05-05 04:28:40|198|195.2|198.07|195.27|198.07|195.27|198|195.2|0
1651724930000|2022-05-05 04:28:50|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1651724970000|2022-05-05 04:29:30|197.72|194.92|197.72|194.92|197.72|194.92|197.72|194.92|0
1651724980000|2022-05-05 04:29:40|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1651725000000|2022-05-05 04:30:00|197.93|195.13|198.21|195.41|198.21|195.41|197.93|195.13|0
1651725030000|2022-05-05 04:30:30|198.14|195.34|198.14|195.34|198.14|195.34|198.14|195.34|0
1651725040000|2022-05-05 04:30:40|198.21|195.41|198.14|195.34|198.21|195.41|198.14|195.34|0
1651725050000|2022-05-05 04:30:50|198.21|195.41|198.14|195.34|198.21|195.41|198.14|195.34|0
1651725060000|2022-05-05 04:31:00|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651725100000|2022-05-05 04:31:40|197.93|195.13|197.86|195.06|197.93|195.13|197.86|195.06|0
1651725120000|2022-05-05 04:32:00|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651725130000|2022-05-05 04:32:10|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1651725200000|2022-05-05 04:33:20|197.86|195.06|197.65|194.85|197.86|195.06|197.65|194.85|0
1651725210000|2022-05-05 04:33:30|197.79|194.99|197.93|195.13|197.93|195.13|197.79|194.99|0
1651725230000|2022-05-05 04:33:50|197.79|194.99|197.79|194.99|197.79|194.99|197.79|194.99|0
1651725240000|2022-05-05 04:34:00|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1651725280000|2022-05-05 04:34:40|198.07|195.27|198.07|195.27|198.07|195.27|198.07|195.27|0
1651725320000|2022-05-05 04:35:20|198|195.2|198.07|195.27|198.07|195.27|198|195.2|0
1651725360000|2022-05-05 04:36:00|198.13|195.33|198.91|196.11|198.91|196.11|198.13|195.33|0
1651725370000|2022-05-05 04:36:10|198.63|195.83|198.63|195.83|198.77|195.97|198.63|195.83|0
1651725380000|2022-05-05 04:36:20|198.55|195.75|198.77|195.97|198.77|195.97|198.55|195.75|0
1651725420000|2022-05-05 04:37:00|198.97|196.17|199.05|196.25|199.05|196.25|198.97|196.17|0
1651725430000|2022-05-05 04:37:10|199.11|196.31|199.19|196.39|199.19|196.39|199.11|196.31|0
1651725440000|2022-05-05 04:37:20|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1651725520000|2022-05-05 04:38:40|199.19|196.39|199.05|196.25|199.19|196.39|199.05|196.25|0
1651725600000|2022-05-05 04:40:00|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651725610000|2022-05-05 04:40:10|198.9|196.1|198.9|196.1|198.9|196.1|198.9|196.1|0
1651725650000|2022-05-05 04:40:50|198.97|196.17|198.97|196.17|198.97|196.17|198.97|196.17|0
1651725660000|2022-05-05 04:41:00|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651725730000|2022-05-05 04:42:10|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1651725750000|2022-05-05 04:42:30|198.83|196.03|198.76|195.96|198.83|196.03|198.76|195.96|0
1651725780000|2022-05-05 04:43:00|198.9|196.1|198.9|196.1|198.9|196.1|198.9|196.1|0
1651725790000|2022-05-05 04:43:10|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1651725830000|2022-05-05 04:43:50|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1651725840000|2022-05-05 04:44:00|199.25|196.45|199.32|196.52|199.32|196.52|199.25|196.45|0
1651725850000|2022-05-05 04:44:10|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651725870000|2022-05-05 04:44:30|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651725880000|2022-05-05 04:44:40|199.95|197.15|199.88|197.08|199.95|197.15|199.88|197.08|0
1651725890000|2022-05-05 04:44:50|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1651725900000|2022-05-05 04:45:00|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651725910000|2022-05-05 04:45:10|199.81|197.01|199.81|197.01|199.81|197.01|199.81|197.01|0
1651725920000|2022-05-05 04:45:20|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651725930000|2022-05-05 04:45:30|199.67|196.87|199.74|196.94|199.74|196.94|199.67|196.87|0
1651725960000|2022-05-05 04:46:00|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651725970000|2022-05-05 04:46:10|200.02|197.22|199.88|197.08|200.02|197.22|199.88|197.08|0
1651725980000|2022-05-05 04:46:20|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651725990000|2022-05-05 04:46:30|199.06|196.26|199.88|197.08|199.88|197.08|199.06|196.26|0
1651726000000|2022-05-05 04:46:40|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651726010000|2022-05-05 04:46:50|200.02|197.22|200.02|197.22|200.02|197.22|200.02|197.22|0
1651726020000|2022-05-05 04:47:00|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651726030000|2022-05-05 04:47:10|199.81|197.01|199.88|197.08|199.88|197.08|199.81|197.01|0
1651726040000|2022-05-05 04:47:20|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651726130000|2022-05-05 04:48:50|199.67|196.87|199.74|196.94|199.74|196.94|199.67|196.87|0
1651726170000|2022-05-05 04:49:30|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651726180000|2022-05-05 04:49:40|200.02|197.22|200.02|197.22|200.02|197.22|200.02|197.22|0
1651726200000|2022-05-05 04:50:00|199.88|197.08|199.95|197.15|199.95|197.15|199.88|197.08|0
1651726210000|2022-05-05 04:50:10|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651726230000|2022-05-05 04:50:30|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1651726240000|2022-05-05 04:50:40|199.81|197.01|199.88|197.08|199.88|197.08|199.81|197.01|0
1651726300000|2022-05-05 04:51:40|199.95|197.15|200.02|197.22|200.02|197.22|199.95|197.15|0
1651726330000|2022-05-05 04:52:10|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1651726340000|2022-05-05 04:52:20|199.95|197.15|200.02|197.22|200.02|197.22|199.88|197.08|0
1651726430000|2022-05-05 04:53:50|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1651726460000|2022-05-05 04:54:20|200.3|197.5|200.3|197.5|200.3|197.5|200.3|197.5|0
1651726470000|2022-05-05 04:54:30|200.37|197.57|200.37|197.57|200.37|197.57|200.37|197.57|0
1651726480000|2022-05-05 04:54:40|200.3|197.5|200.3|197.5|200.3|197.5|200.3|197.5|0
1651726490000|2022-05-05 04:54:50|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1651726510000|2022-05-05 04:55:10|200.02|197.22|200.16|197.36|200.16|197.36|200.02|197.22|0
1651726530000|2022-05-05 04:55:30|200.3|197.5|200.3|197.5|200.3|197.5|200.3|197.5|0
1651726560000|2022-05-05 04:56:00|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1651726570000|2022-05-05 04:56:10|200.3|197.5|200.3|197.5|200.3|197.5|200.3|197.5|0
1651726580000|2022-05-05 04:56:20|200.44|197.64|200.51|197.71|200.51|197.71|200.44|197.64|0
1651726590000|2022-05-05 04:56:30|200.44|197.64|200.58|197.78|200.58|197.78|200.44|197.64|0
1651726610000|2022-05-05 04:56:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1651726640000|2022-05-05 04:57:20|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1651726660000|2022-05-05 04:57:40|200.5|197.7|200.44|197.64|200.5|197.7|200.44|197.64|0
1651726740000|2022-05-05 04:59:00|200.5|197.7|200.58|197.78|200.58|197.78|200.5|197.7|0
1651726780000|2022-05-05 04:59:40|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1651726800000|2022-05-05 05:00:00|200.78|197.98|200.86|198.06|200.86|198.06|200.78|197.98|0
1651726810000|2022-05-05 05:00:10|201|198.2|201|198.2|201|198.2|201|198.2|0
1651726820000|2022-05-05 05:00:20|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1651726830000|2022-05-05 05:00:30|201.28|198.48|201.28|198.48|201.28|198.48|201.28|198.48|0
1651726840000|2022-05-05 05:00:40|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1651726860000|2022-05-05 05:01:00|201|198.2|201|198.2|201|198.2|201|198.2|0
1651726870000|2022-05-05 05:01:10|200.57|197.77|200.57|197.77|200.57|197.77|200.43|197.63|0
1651726880000|2022-05-05 05:01:20|200.72|197.92|200.57|197.77|200.72|197.92|200.57|197.77|0
1651726910000|2022-05-05 05:01:50|200.71|197.91|200.57|197.77|200.71|197.91|200.57|197.77|0
1651726920000|2022-05-05 05:02:00|200.71|197.91|200.57|197.77|200.71|197.91|200.57|197.77|0
1651726930000|2022-05-05 05:02:10|200.5|197.7|200.43|197.63|200.5|197.7|200.43|197.63|0
1651726980000|2022-05-05 05:03:00|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1651726990000|2022-05-05 05:03:10|200.57|197.77|200.5|197.7|200.57|197.77|200.5|197.7|0
1651727000000|2022-05-05 05:03:20|200.43|197.63|200.5|197.7|200.57|197.77|200.43|197.63|0
1651727010000|2022-05-05 05:03:30|200.57|197.77|200.43|197.63|200.57|197.77|200.43|197.63|0
1651727030000|2022-05-05 05:03:50|200.57|197.77|200.57|197.77|200.57|197.77|200.57|197.77|0
1651727040000|2022-05-05 05:04:00|200.5|197.7|200.43|197.63|200.57|197.77|200.43|197.63|0
1651727100000|2022-05-05 05:05:00|200.15|197.35|200.15|197.35|200.15|197.35|200.08|197.28|0
1651727140000|2022-05-05 05:05:40|200.01|197.21|199.87|197.07|200.01|197.21|199.87|197.07|0
1651727160000|2022-05-05 05:06:00|199.73|196.93|200.15|197.35|200.15|197.35|199.73|196.93|0
1651727170000|2022-05-05 05:06:10|200.29|197.49|200.29|197.49|200.29|197.49|200.29|197.49|0
1651727190000|2022-05-05 05:06:30|200.15|197.35|200.01|197.21|200.29|197.49|200.01|197.21|0
1651727200000|2022-05-05 05:06:40|200.07|197.27|200.15|197.35|200.15|197.35|200.01|197.21|0
1651727210000|2022-05-05 05:06:50|200.01|197.21|200.01|197.21|200.01|197.21|200.01|197.21|0
1651727220000|2022-05-05 05:07:00|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1651727230000|2022-05-05 05:07:10|200.01|197.21|200.01|197.21|200.07|197.27|200.01|197.21|0
1651727240000|2022-05-05 05:07:20|200.15|197.35|200.01|197.21|200.15|197.35|200.01|197.21|0
1651727250000|2022-05-05 05:07:30|199.86|197.06|199.44|196.64|199.86|197.06|199.44|196.64|0
1651727270000|2022-05-05 05:07:50|199.58|196.78|199.44|196.64|199.58|196.78|199.44|196.64|0
1651727280000|2022-05-05 05:08:00|199.3|196.5|199.58|196.78|199.58|196.78|199.3|196.5|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|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1651727330000|2022-05-05 05:08:50|199.16|196.36|199.16|196.36|199.16|196.36|199.16|196.36|0
1651727350000|2022-05-05 05:09:10|199.02|196.22|199.02|196.22|199.02|196.22|199.02|196.22|0
1651727370000|2022-05-05 05:09:30|199.16|196.36|199.16|196.36|199.16|196.36|199.16|196.36|0
1651727380000|2022-05-05 05:09:40|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1651727390000|2022-05-05 05:09:50|199.16|196.36|199.3|196.5|199.3|196.5|199.16|196.36|0
1651727400000|2022-05-05 05:10:00|199.16|196.36|199.3|196.5|199.3|196.5|199.16|196.36|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|199.58|196.78|199.72|196.92|199.72|196.92|199.58|196.78|0
1651727450000|2022-05-05 05:10:50|199.79|196.99|199.86|197.06|199.86|197.06|199.79|196.99|0
1651727460000|2022-05-05 05:11:00|199.79|196.99|199.86|197.06|199.86|197.06|199.79|196.99|0
1651727470000|2022-05-05 05:11:10|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1651727480000|2022-05-05 05:11:20|199.86|197.06|199.86|197.06|199.86|197.06|199.86|197.06|0
1651727510000|2022-05-05 05:11:50|200|197.2|200|197.2|200|197.2|200|197.2|0
1651727520000|2022-05-05 05:12:00|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1651727530000|2022-05-05 05:12:10|200.14|197.34|200.21|197.41|200.21|197.41|200.07|197.27|0
1651727540000|2022-05-05 05:12:20|200.28|197.48|200.14|197.34|200.28|197.48|200.14|197.34|0
1651727550000|2022-05-05 05:12:30|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1651727560000|2022-05-05 05:12:40|200.28|197.48|200.21|197.41|200.28|197.48|200.14|197.34|0
1651727570000|2022-05-05 05:12:50|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1651727640000|2022-05-05 05:14:00|200.28|197.48|200.28|197.48|200.28|197.48|200.28|197.48|0
1651727660000|2022-05-05 05:14:20|200.35|197.55|200.42|197.62|200.42|197.62|200.28|197.48|0
1651727680000|2022-05-05 05:14:40|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1651727690000|2022-05-05 05:14:50|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1651727700000|2022-05-05 05:15:00|200.84|198.04|200.77|197.97|200.84|198.04|200.77|197.97|0
1651727710000|2022-05-05 05:15:10|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651727720000|2022-05-05 05:15:20|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651727730000|2022-05-05 05:15:30|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1651727740000|2022-05-05 05:15:40|200.91|198.11|201.13|198.33|201.13|198.33|200.91|198.11|0
1651727750000|2022-05-05 05:15:50|200.99|198.19|200.99|198.19|200.99|198.19|200.99|198.19|0
1651727760000|2022-05-05 05:16:00|200.98|198.18|200.98|198.18|200.98|198.18|200.84|198.04|0
1651727770000|2022-05-05 05:16:10|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651727790000|2022-05-05 05:16:30|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1651727800000|2022-05-05 05:16:40|200.84|198.04|200.91|198.11|200.91|198.11|200.84|198.04|0
1651727810000|2022-05-05 05:16:50|200.98|198.18|201.13|198.33|201.13|198.33|200.98|198.18|0
1651727830000|2022-05-05 05:17:10|200.98|198.18|201.05|198.25|201.05|198.25|200.98|198.18|0
1651727840000|2022-05-05 05:17:20|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1651727850000|2022-05-05 05:17:30|200.91|198.11|200.84|198.04|200.91|198.11|200.84|198.04|0
1651727860000|2022-05-05 05:17:40|200.77|197.97|200.98|198.18|200.98|198.18|200.77|197.97|0
1651727880000|2022-05-05 05:18:00|200.91|198.11|200.84|198.04|200.91|198.11|200.84|198.04|0
1651727890000|2022-05-05 05:18:10|200.98|198.18|200.91|198.11|200.98|198.18|200.91|198.11|0
1651727900000|2022-05-05 05:18:20|200.84|198.04|200.98|198.18|200.98|198.18|200.84|198.04|0
1651727920000|2022-05-05 05:18:40|200.84|198.04|200.7|197.9|200.84|198.04|200.7|197.9|0
1651727930000|2022-05-05 05:18:50|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651727940000|2022-05-05 05:19:00|200.7|197.9|200.77|197.97|200.84|198.04|200.7|197.9|0
1651727950000|2022-05-05 05:19:10|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651727960000|2022-05-05 05:19:20|200.98|198.18|201.12|198.32|201.12|198.32|200.98|198.18|0
1651727990000|2022-05-05 05:19:50|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1651728000000|2022-05-05 05:20:00|200.84|198.04|200.98|198.18|200.98|198.18|200.84|198.04|0
1651728010000|2022-05-05 05:20:10|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651728020000|2022-05-05 05:20:20|200.98|198.18|200.84|198.04|200.98|198.18|200.84|198.04|0
1651728030000|2022-05-05 05:20:30|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1651728060000|2022-05-05 05:21:00|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1651728080000|2022-05-05 05:21:20|200.77|197.97|200.84|198.04|200.84|198.04|200.7|197.9|0
1651728090000|2022-05-05 05:21:30|200.98|198.18|200.98|198.18|200.98|198.18|200.84|198.04|0
1651728110000|2022-05-05 05:21:50|201.05|198.25|201.12|198.32|201.12|198.32|201.05|198.25|0
1651728140000|2022-05-05 05:22:20|201.26|198.46|201.26|198.46|201.26|198.46|201.26|198.46|0
1651728150000|2022-05-05 05:22:30|201.83|199.03|201.97|199.17|201.97|199.17|201.83|199.03|0
1651728160000|2022-05-05 05:22:40|201.83|199.03|201.83|199.03|201.83|199.03|201.83|199.03|0
1651728180000|2022-05-05 05:23:00|201.97|199.17|201.97|199.17|201.97|199.17|201.97|199.17|0
1651728190000|2022-05-05 05:23:10|202.11|199.31|202.53|199.73|202.53|199.73|202.11|199.31|0
1651728200000|2022-05-05 05:23:20|202.25|199.45|202.25|199.45|202.25|199.45|202.25|199.45|0
1651728210000|2022-05-05 05:23:30|202.18|199.38|202.25|199.45|202.25|199.45|202.18|199.38|0
1651728220000|2022-05-05 05:23:40|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1651728230000|2022-05-05 05:23:50|201.97|199.17|201.83|199.03|201.97|199.17|201.83|199.03|0
1651728240000|2022-05-05 05:24:00|201.68|198.88|201.4|198.6|201.68|198.88|201.4|198.6|0
1651728250000|2022-05-05 05:24:10|201.26|198.46|201.12|198.32|201.26|198.46|201.12|198.32|0
1651728260000|2022-05-05 05:24:20|200.98|198.18|200.98|198.18|200.98|198.18|200.9|198.1|0
1651728270000|2022-05-05 05:24:30|201.05|198.25|200.98|198.18|201.05|198.25|200.98|198.18|0
1651728280000|2022-05-05 05:24:40|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1651728290000|2022-05-05 05:24:50|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1651728300000|2022-05-05 05:25:00|201.05|198.25|201.05|198.25|201.05|198.25|200.98|198.18|0
1651728310000|2022-05-05 05:25:10|200.98|198.18|200.98|198.18|201.12|198.32|200.98|198.18|0
1651728330000|2022-05-05 05:25:30|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1651728360000|2022-05-05 05:26:00|200.84|198.04|200.69|197.89|200.84|198.04|200.69|197.89|0
1651728370000|2022-05-05 05:26:10|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1651728380000|2022-05-05 05:26:20|200.27|197.47|200.41|197.61|200.41|197.61|200.27|197.47|0
1651728410000|2022-05-05 05:26:50|200.48|197.68|200.55|197.75|200.55|197.75|200.48|197.68|0
1651728420000|2022-05-05 05:27:00|200.48|197.68|200.55|197.75|200.55|197.75|200.48|197.68|0
1651728430000|2022-05-05 05:27:10|200.69|197.89|200.62|197.82|200.69|197.89|200.62|197.82|0
1651728440000|2022-05-05 05:27:20|200.69|197.89|200.41|197.61|200.69|197.89|200.41|197.61|0
1651728460000|2022-05-05 05:27:40|200.27|197.47|200.27|197.47|200.27|197.47|200.27|197.47|0
1651728470000|2022-05-05 05:27:50|200.13|197.33|200.13|197.33|200.2|197.4|200.13|197.33|0
1651728480000|2022-05-05 05:28:00|200.27|197.47|200.34|197.54|200.34|197.54|200.27|197.47|0
1651728490000|2022-05-05 05:28:10|200.41|197.61|200.27|197.47|200.41|197.61|200.27|197.47|0
1651728500000|2022-05-05 05:28:20|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1651728510000|2022-05-05 05:28:30|200.41|197.61|200.55|197.75|200.55|197.75|200.41|197.61|0
1651728520000|2022-05-05 05:28:40|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1651728530000|2022-05-05 05:28:50|200.76|197.96|200.83|198.03|200.83|198.03|200.76|197.96|0
1651728540000|2022-05-05 05:29:00|200.97|198.17|200.97|198.17|200.97|198.17|200.97|198.17|0
1651728550000|2022-05-05 05:29:10|201.12|198.32|200.83|198.03|201.12|198.32|200.83|198.03|0
1651728560000|2022-05-05 05:29:20|200.69|197.89|200.55|197.75|200.69|197.89|200.55|197.75|0
1651728570000|2022-05-05 05:29:30|200.62|197.82|200.41|197.61|200.62|197.82|200.41|197.61|0
1651728580000|2022-05-05 05:29:40|200.34|197.54|200.27|197.47|200.34|197.54|200.27|197.47|0
1651728590000|2022-05-05 05:29:50|200.34|197.54|200.41|197.61|200.41|197.61|200.34|197.54|0
1651728600000|2022-05-05 05:30:00|200.48|197.68|200.41|197.61|200.48|197.68|200.41|197.61|0
1651728610000|2022-05-05 05:30:10|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651728620000|2022-05-05 05:30:20|200.41|197.61|200.48|197.68|200.48|197.68|200.41|197.61|0
1651728630000|2022-05-05 05:30:30|200.55|197.75|200.48|197.68|200.55|197.75|200.41|197.61|0
1651728640000|2022-05-05 05:30:40|200.55|197.75|200.69|197.89|200.69|197.89|200.55|197.75|0
1651728650000|2022-05-05 05:30:50|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651728660000|2022-05-05 05:31:00|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1651728670000|2022-05-05 05:31:10|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1651728680000|2022-05-05 05:31:20|200.48|197.68|200.48|197.68|200.48|197.68|200.48|197.68|0
1651728690000|2022-05-05 05:31:30|200.55|197.75|200.41|197.61|200.55|197.75|200.41|197.61|0
1651728700000|2022-05-05 05:31:40|200.48|197.68|200.55|197.75|200.55|197.75|200.48|197.68|0
1651728710000|2022-05-05 05:31:50|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1651728720000|2022-05-05 05:32:00|200.55|197.75|200.69|197.89|200.69|197.89|200.55|197.75|0
1651728730000|2022-05-05 05:32:10|200.83|198.03|200.83|198.03|200.83|198.03|200.83|198.03|0
1651728740000|2022-05-05 05:32:20|200.97|198.17|200.83|198.03|200.97|198.17|200.83|198.03|0
1651728750000|2022-05-05 05:32:30|200.97|198.17|201.11|198.31|201.11|198.31|200.97|198.17|0
1651728770000|2022-05-05 05:32:50|200.97|198.17|200.97|198.17|200.97|198.17|200.83|198.03|0
1651728780000|2022-05-05 05:33:00|201.04|198.24|200.97|198.17|201.04|198.24|200.83|198.03|0
1651728790000|2022-05-05 05:33:10|200.83|198.03|201.11|198.31|201.25|198.45|200.83|198.03|0
1651728800000|2022-05-05 05:33:20|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1651728810000|2022-05-05 05:33:30|201.25|198.45|201.39|198.59|201.39|198.59|201.25|198.45|0
1651728830000|2022-05-05 05:33:50|201.25|198.45|201.25|198.45|201.25|198.45|201.25|198.45|0
1651728840000|2022-05-05 05:34:00|201.18|198.38|201.25|198.45|201.25|198.45|201.11|198.31|0
1651728870000|2022-05-05 05:34:30|201.18|198.38|201.18|198.38|201.25|198.45|201.11|198.31|0
1651728880000|2022-05-05 05:34:40|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1651728900000|2022-05-05 05:35:00|201.53|198.73|201.68|198.88|201.68|198.88|201.53|198.73|0
1651728910000|2022-05-05 05:35:10|201.74|198.94|201.68|198.88|201.74|198.94|201.68|198.88|0
1651728920000|2022-05-05 05:35:20|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1651728940000|2022-05-05 05:35:40|201.67|198.87|201.67|198.87|201.67|198.87|201.67|198.87|0
1651728970000|2022-05-05 05:36:10|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1651728980000|2022-05-05 05:36:20|201.88|199.08|201.88|199.08|201.88|199.08|201.88|199.08|0
1651728990000|2022-05-05 05:36:30|201.82|199.02|201.88|199.08|201.88|199.08|201.82|199.02|0
1651729000000|2022-05-05 05:36:40|201.96|199.16|201.96|199.16|201.96|199.16|201.82|199.02|0
1651729010000|2022-05-05 05:36:50|202.17|199.37|202.17|199.37|202.17|199.37|202.17|199.37|0
1651729020000|2022-05-05 05:37:00|202.24|199.44|202.52|199.72|202.66|199.86|202.24|199.44|0
1651729030000|2022-05-05 05:37:10|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1651729040000|2022-05-05 05:37:20|202.38|199.58|202.52|199.72|202.66|199.86|202.38|199.58|0
1651729060000|2022-05-05 05:37:40|202.59|199.79|202.59|199.79|202.59|199.79|202.59|199.79|0
1651729070000|2022-05-05 05:37:50|202.52|199.72|202.1|199.3|202.52|199.72|202.1|199.3|0
1651729100000|2022-05-05 05:38:20|201.96|199.16|201.88|199.08|201.96|199.16|201.88|199.08|0
1651729110000|2022-05-05 05:38:30|201.81|199.01|201.39|198.59|201.81|199.01|201.39|198.59|0
1651729120000|2022-05-05 05:38:40|201.46|198.66|201.25|198.45|201.46|198.66|201.25|198.45|0
1651729130000|2022-05-05 05:38:50|201.32|198.52|201.39|198.59|201.39|198.59|201.32|198.52|0
1651729140000|2022-05-05 05:39:00|201.25|198.45|201.32|198.52|201.39|198.59|201.25|198.45|0
1651729150000|2022-05-05 05:39:10|201.39|198.59|201.25|198.45|201.39|198.59|201.25|198.45|0
1651729180000|2022-05-05 05:39:40|201.11|198.31|201.25|198.45|201.25|198.45|201.11|198.31|0
1651729190000|2022-05-05 05:39:50|201.17|198.37|201.31|198.51|201.31|198.51|201.17|198.37|0
1651729200000|2022-05-05 05:40:00|201.25|198.45|201.17|198.37|201.25|198.45|201.17|198.37|0
1651729210000|2022-05-05 05:40:10|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1651729220000|2022-05-05 05:40:20|201.25|198.45|201.17|198.37|201.25|198.45|201.17|198.37|0
1651729230000|2022-05-05 05:40:30|201.11|198.31|201.31|198.51|201.31|198.51|201.11|198.31|0
1651729240000|2022-05-05 05:40:40|201.39|198.59|201.53|198.73|201.53|198.73|201.39|198.59|0
1651729250000|2022-05-05 05:40:50|201.67|198.87|201.95|199.15|201.95|199.15|201.67|198.87|0
1651729260000|2022-05-05 05:41:00|201.81|199.01|201.81|199.01|201.81|199.01|201.81|199.01|0
1651729270000|2022-05-05 05:41:10|201.74|198.94|201.74|198.94|201.74|198.94|201.74|198.94|0
1651729280000|2022-05-05 05:41:20|201.67|198.87|201.53|198.73|201.67|198.87|201.53|198.73|0
1651729290000|2022-05-05 05:41:30|201.45|198.65|201.45|198.65|201.45|198.65|201.45|198.65|0
1651729300000|2022-05-05 05:41:40|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1651729320000|2022-05-05 05:42:00|201.53|198.73|201.45|198.65|201.53|198.73|201.39|198.59|0
1651729330000|2022-05-05 05:42:10|201.53|198.73|201.31|198.51|201.53|198.73|201.25|198.45|0
1651729340000|2022-05-05 05:42:20|201.39|198.59|201.31|198.51|201.39|198.59|201.31|198.51|0
1651729350000|2022-05-05 05:42:30|201.1|198.3|201.39|198.59|201.39|198.59|201.1|198.3|0
1651729360000|2022-05-05 05:42:40|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1651729370000|2022-05-05 05:42:50|201.39|198.59|201.39|198.59|201.45|198.65|201.31|198.51|0
1651729420000|2022-05-05 05:43:40|201.45|198.65|201.24|198.44|201.45|198.65|201.24|198.44|0
1651729430000|2022-05-05 05:43:50|201.39|198.59|201.53|198.73|201.53|198.73|201.39|198.59|0
1651729440000|2022-05-05 05:44:00|201.45|198.65|201.67|198.87|201.67|198.87|201.45|198.65|0
1651729450000|2022-05-05 05:44:10|201.81|199.01|201.81|199.01|201.81|199.01|201.81|199.01|0
1651729460000|2022-05-05 05:44:20|201.67|198.87|201.67|198.87|201.74|198.94|201.67|198.87|0
1651729470000|2022-05-05 05:44:30|201.74|198.94|201.67|198.87|201.74|198.94|201.67|198.87|0
1651729500000|2022-05-05 05:45:00|201.24|198.44|201.24|198.44|201.24|198.44|201.24|198.44|0
1651729510000|2022-05-05 05:45:10|201.31|198.51|201.24|198.44|201.31|198.51|201.24|198.44|0
1651729520000|2022-05-05 05:45:20|201.38|198.58|201.24|198.44|201.38|198.58|201.24|198.44|0
1651729530000|2022-05-05 05:45:30|201.1|198.3|201.1|198.3|201.17|198.37|201.1|198.3|0
1651729540000|2022-05-05 05:45:40|201.17|198.37|201.1|198.3|201.17|198.37|201.1|198.3|0
1651729550000|2022-05-05 05:45:50|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1651729560000|2022-05-05 05:46:00|201.1|198.3|200.82|198.02|201.1|198.3|200.82|198.02|0
1651729590000|2022-05-05 05:46:30|200.74|197.94|200.82|198.02|200.82|198.02|200.74|197.94|0
1651729600000|2022-05-05 05:46:40|200.46|197.66|200.39|197.59|200.46|197.66|200.39|197.59|0
1651729610000|2022-05-05 05:46:50|200.54|197.74|200.39|197.59|200.54|197.74|200.39|197.59|0
1651729620000|2022-05-05 05:47:00|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1651729630000|2022-05-05 05:47:10|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1651729640000|2022-05-05 05:47:20|200.54|197.74|200.32|197.52|200.54|197.74|200.32|197.52|0
1651729650000|2022-05-05 05:47:30|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1651729660000|2022-05-05 05:47:40|200.39|197.59|200.46|197.66|200.46|197.66|200.39|197.59|0
1651729670000|2022-05-05 05:47:50|200.54|197.74|200.53|197.73|200.54|197.74|200.53|197.73|0
1651729680000|2022-05-05 05:48:00|200.39|197.59|200.25|197.45|200.39|197.59|200.25|197.45|0
1651729710000|2022-05-05 05:48:30|199.13|196.33|198.99|196.19|199.13|196.33|198.99|196.19|0
1651729720000|2022-05-05 05:48:40|199.13|196.33|199.13|196.33|199.13|196.33|199.13|196.33|0
1651729730000|2022-05-05 05:48:50|199.27|196.47|199.34|196.54|199.34|196.54|199.27|196.47|0
1651729740000|2022-05-05 05:49:00|199.27|196.47|198.99|196.19|199.27|196.47|198.99|196.19|0
1651729750000|2022-05-05 05:49:10|199.05|196.25|199.05|196.25|199.05|196.25|199.05|196.25|0
1651729760000|2022-05-05 05:49:20|199.13|196.33|199.19|196.39|199.27|196.47|199.13|196.33|0
1651729770000|2022-05-05 05:49:30|199.13|196.33|199.9|197.1|199.9|197.1|198.99|196.19|0
1651729780000|2022-05-05 05:49:40|199.97|197.17|199.83|197.03|199.97|197.17|199.83|197.03|0
1651729790000|2022-05-05 05:49:50|199.9|197.1|199.9|197.1|199.9|197.1|199.9|197.1|0
1651729800000|2022-05-05 05:50:00|199.97|197.17|199.83|197.03|199.97|197.17|199.83|197.03|0
1651729810000|2022-05-05 05:50:10|199.69|196.89|199.55|196.75|199.69|196.89|199.55|196.75|0
1651729820000|2022-05-05 05:50:20|199.69|196.89|199.83|197.03|199.83|197.03|199.69|196.89|0
1651729830000|2022-05-05 05:50:30|199.9|197.1|199.9|197.1|199.9|197.1|199.9|197.1|0
1651729840000|2022-05-05 05:50:40|199.83|197.03|199.76|196.96|199.83|197.03|199.76|196.96|0
1651729850000|2022-05-05 05:50:50|199.69|196.89|199.83|197.03|199.83|197.03|199.69|196.89|0
1651729860000|2022-05-05 05:51:00|199.69|196.89|199.69|196.89|199.69|196.89|199.69|196.89|0
1651729870000|2022-05-05 05:51:10|199.55|196.75|199.55|196.75|199.55|196.75|199.55|196.75|0
1651729880000|2022-05-05 05:51:20|199.69|196.89|199.41|196.61|199.69|196.89|199.41|196.61|0
1651729890000|2022-05-05 05:51:30|199.55|196.75|199.55|196.75|199.55|196.75|199.55|196.75|0
1651729900000|2022-05-05 05:51:40|199.61|196.81|199.69|196.89|199.69|196.89|199.61|196.81|0
1651729910000|2022-05-05 05:51:50|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1651729920000|2022-05-05 05:52:00|199.89|197.09|199.97|197.17|199.97|197.17|199.89|197.09|0
1651729930000|2022-05-05 05:52:10|199.75|196.95|199.69|196.89|199.83|197.03|199.69|196.89|0
1651729940000|2022-05-05 05:52:20|199.83|197.03|199.83|197.03|199.97|197.17|199.83|197.03|0
1651729950000|2022-05-05 05:52:30|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1651729980000|2022-05-05 05:53:00|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1651729990000|2022-05-05 05:53:10|200.74|197.94|200.67|197.87|200.81|198.01|200.67|197.87|0
1651730010000|2022-05-05 05:53:30|200.53|197.73|200.53|197.73|200.53|197.73|200.46|197.66|0
1651730020000|2022-05-05 05:53:40|200.6|197.8|200.53|197.73|200.6|197.8|200.53|197.73|0
1651730030000|2022-05-05 05:53:50|200.39|197.59|200.39|197.59|200.39|197.59|200.32|197.52|0
1651730060000|2022-05-05 05:54:20|200.53|197.73|200.53|197.73|200.53|197.73|200.53|197.73|0
1651730080000|2022-05-05 05:54:40|200.39|197.59|200.25|197.45|200.39|197.59|200.25|197.45|0
1651730090000|2022-05-05 05:54:50|200.31|197.51|200.39|197.59|200.39|197.59|200.31|197.51|0
1651730100000|2022-05-05 05:55:00|200.53|197.73|200.53|197.73|200.53|197.73|200.46|197.66|0
1651730110000|2022-05-05 05:55:10|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1651730120000|2022-05-05 05:55:20|200.25|197.45|200.25|197.45|200.39|197.59|200.25|197.45|0
1651730130000|2022-05-05 05:55:30|200.31|197.51|200.53|197.73|200.53|197.73|200.31|197.51|0
1651730140000|2022-05-05 05:55:40|200.46|197.66|200.53|197.73|200.53|197.73|200.46|197.66|0
1651730150000|2022-05-05 05:55:50|200.67|197.87|200.67|197.87|200.67|197.87|200.67|197.87|0
1651730160000|2022-05-05 05:56:00|200.74|197.94|200.81|198.01|200.81|198.01|200.74|197.94|0
1651730170000|2022-05-05 05:56:10|200.67|197.87|200.67|197.87|200.81|198.01|200.67|197.87|0
1651730190000|2022-05-05 05:56:30|200.81|198.01|200.81|198.01|200.81|198.01|200.74|197.94|0
1651730200000|2022-05-05 05:56:40|200.74|197.94|200.67|197.87|200.81|198.01|200.67|197.87|0
1651730220000|2022-05-05 05:57:00|200.81|198.01|200.88|198.08|200.88|198.08|200.81|198.01|0
1651730230000|2022-05-05 05:57:10|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1651730250000|2022-05-05 05:57:30|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1651730260000|2022-05-05 05:57:40|200.88|198.08|200.81|198.01|200.88|198.08|200.81|198.01|0
1651730270000|2022-05-05 05:57:50|201.09|198.29|201.23|198.43|201.37|198.57|201.09|198.29|0
1651730310000|2022-05-05 05:58:30|201.09|198.29|201.09|198.29|201.09|198.29|201.09|198.29|0
1651730320000|2022-05-05 05:58:40|201.02|198.22|200.95|198.15|201.02|198.22|200.95|198.15|0
1651730330000|2022-05-05 05:58:50|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1651730340000|2022-05-05 05:59:00|201.3|198.5|201.09|198.29|201.3|198.5|201.09|198.29|0
1651730350000|2022-05-05 05:59:10|201.23|198.43|201.09|198.29|201.23|198.43|201.09|198.29|0
1651730360000|2022-05-05 05:59:20|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1651730370000|2022-05-05 05:59:30|201.51|198.71|201.23|198.43|201.51|198.71|201.23|198.43|0
1651730380000|2022-05-05 05:59:40|201.3|198.5|201.23|198.43|201.3|198.5|201.23|198.43|0
1651730390000|2022-05-05 05:59:50|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1651730400000|2022-05-05 06:00:00|201.65|198.85|201.86|199.06|202.08|199.28|201.65|198.85|0
1651730410000|2022-05-05 06:00:10|201.8|199|201.37|198.57|201.8|199|201.37|198.57|0
1651730420000|2022-05-05 06:00:20|201.09|198.29|200.52|197.72|201.09|198.29|200.38|197.58|0
1651730430000|2022-05-05 06:00:30|200.38|197.58|200.1|197.3|200.38|197.58|200.1|197.3|0
1651730440000|2022-05-05 06:00:40|200.24|197.44|200.1|197.3|200.24|197.44|200.1|197.3|0
1651730460000|2022-05-05 06:01:00|200.24|197.44|200.52|197.72|200.52|197.72|200.24|197.44|0
1651730470000|2022-05-05 06:01:10|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1651730480000|2022-05-05 06:01:20|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1651730490000|2022-05-05 06:01:30|200.52|197.72|200.66|197.86|200.66|197.86|200.52|197.72|0
1651730500000|2022-05-05 06:01:40|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1651730510000|2022-05-05 06:01:50|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1651730520000|2022-05-05 06:02:00|200.73|197.93|200.73|197.93|200.73|197.93|200.73|197.93|0
1651730530000|2022-05-05 06:02:10|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1651730540000|2022-05-05 06:02:20|200.24|197.44|200.38|197.58|200.38|197.58|200.24|197.44|0
1651730550000|2022-05-05 06:02:30|200.52|197.72|200.24|197.44|200.52|197.72|200.24|197.44|0
1651730570000|2022-05-05 06:02:50|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1651730580000|2022-05-05 06:03:00|200.38|197.58|200.24|197.44|200.38|197.58|200.24|197.44|0
1651730590000|2022-05-05 06:03:10|200.1|197.3|200.1|197.3|200.24|197.44|200.1|197.3|0
1651730610000|2022-05-05 06:03:30|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1651730620000|2022-05-05 06:03:40|200.38|197.58|200.52|197.72|200.52|197.72|200.38|197.58|0
1651730630000|2022-05-05 06:03:50|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1651730640000|2022-05-05 06:04:00|200.45|197.65|200.52|197.72|200.59|197.79|200.45|197.65|0
1651730650000|2022-05-05 06:04:10|200.45|197.65|200.38|197.58|200.45|197.65|200.38|197.58|0
1651730660000|2022-05-05 06:04:20|200.24|197.44|200.24|197.44|200.24|197.44|200.1|197.3|0
1651730670000|2022-05-05 06:04:30|200.1|197.3|200.24|197.44|200.24|197.44|200.1|197.3|0
1651730680000|2022-05-05 06:04:40|200.38|197.58|200.52|197.72|200.52|197.72|200.38|197.58|0
1651730690000|2022-05-05 06:04:50|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1651730700000|2022-05-05 06:05:00|200.45|197.65|200.1|197.3|200.45|197.65|200.1|197.3|0
1651730710000|2022-05-05 06:05:10|199.82|197.02|199.96|197.16|199.96|197.16|199.82|197.02|0
1651730720000|2022-05-05 06:05:20|199.88|197.08|200.17|197.37|200.24|197.44|199.88|197.08|0
1651730730000|2022-05-05 06:05:30|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1651730740000|2022-05-05 06:05:40|200.02|197.22|200.02|197.22|200.02|197.22|199.96|197.16|0
1651730750000|2022-05-05 06:05:50|199.82|197.02|199.82|197.02|199.82|197.02|199.68|196.88|0
1651730760000|2022-05-05 06:06:00|199.67|196.87|199.6|196.8|199.67|196.87|199.6|196.8|0
1651730770000|2022-05-05 06:06:10|199.53|196.73|199.67|196.87|199.67|196.87|199.53|196.73|0
1651730780000|2022-05-05 06:06:20|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1651730790000|2022-05-05 06:06:30|199.53|196.73|199.39|196.59|199.53|196.73|199.32|196.52|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|199.39|196.59|199.53|196.73|199.53|196.73|199.39|196.59|0
1651730820000|2022-05-05 06:07:00|199.39|196.59|199.32|196.52|199.39|196.59|199.32|196.52|0
1651730830000|2022-05-05 06:07:10|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1651730840000|2022-05-05 06:07:20|199.46|196.66|199.67|196.87|199.67|196.87|199.39|196.59|0
1651730850000|2022-05-05 06:07:30|199.53|196.73|199.39|196.59|199.53|196.73|199.39|196.59|0
1651730860000|2022-05-05 06:07:40|199.53|196.73|199.95|197.15|199.95|197.15|199.53|196.73|0
1651730870000|2022-05-05 06:07:50|199.81|197.01|199.95|197.15|199.95|197.15|199.81|197.01|0
1651730880000|2022-05-05 06:08:00|199.81|197.01|199.67|196.87|199.81|197.01|199.67|196.87|0
1651730890000|2022-05-05 06:08:10|199.81|197.01|199.95|197.15|199.95|197.15|199.81|197.01|0
1651730900000|2022-05-05 06:08:20|200.1|197.3|199.81|197.01|200.1|197.3|199.81|197.01|0
1651730910000|2022-05-05 06:08:30|199.95|197.15|199.81|197.01|199.95|197.15|199.81|197.01|0
1651730920000|2022-05-05 06:08:40|200.09|197.29|199.95|197.15|200.09|197.29|199.95|197.15|0
1651730930000|2022-05-05 06:08:50|200.09|197.29|199.95|197.15|200.09|197.29|199.81|197.01|0
1651730940000|2022-05-05 06:09:00|199.81|197.01|199.88|197.08|199.95|197.15|199.81|197.01|0
1651730950000|2022-05-05 06:09:10|199.81|197.01|199.95|197.15|199.95|197.15|199.67|196.87|0
1651730960000|2022-05-05 06:09:20|199.81|197.01|199.74|196.94|199.81|197.01|199.74|196.94|0
1651730970000|2022-05-05 06:09:30|199.67|196.87|199.67|196.87|199.74|196.94|199.67|196.87|0
1651730980000|2022-05-05 06:09:40|199.53|196.73|199.25|196.45|199.67|196.87|199.25|196.45|0
1651730990000|2022-05-05 06:09:50|199.46|196.66|199.39|196.59|199.46|196.66|199.39|196.59|0
1651731000000|2022-05-05 06:10:00|199.53|196.73|199.39|196.59|199.53|196.73|199.39|196.59|0
1651731010000|2022-05-05 06:10:10|199.46|196.66|199.53|196.73|199.67|196.87|199.46|196.66|0
1651731020000|2022-05-05 06:10:20|199.39|196.59|199.53|196.73|199.53|196.73|199.39|196.59|0
1651731030000|2022-05-05 06:10:30|199.6|196.8|199.81|197.01|199.81|197.01|199.6|196.8|0
1651731040000|2022-05-05 06:10:40|199.95|197.15|199.95|197.15|199.95|197.15|199.81|197.01|0
1651731050000|2022-05-05 06:10:50|200.02|197.22|200.52|197.72|200.52|197.72|200.02|197.22|0
1651731060000|2022-05-05 06:11:00|200.37|197.57|200.37|197.57|200.37|197.57|200.23|197.43|0
1651731070000|2022-05-05 06:11:10|200.66|197.86|200.8|198|200.94|198.14|200.66|197.86|0
1651731080000|2022-05-05 06:11:20|200.66|197.86|200.66|197.86|200.8|198|200.66|197.86|0
1651731090000|2022-05-05 06:11:30|200.72|197.92|201.36|198.56|201.36|198.56|200.72|197.92|0
1651731100000|2022-05-05 06:11:40|201.22|198.42|201.22|198.42|201.29|198.49|201.22|198.42|0
1651731110000|2022-05-05 06:11:50|201.29|198.49|200.94|198.14|201.29|198.49|200.94|198.14|0
1651731120000|2022-05-05 06:12:00|200.86|198.06|200.8|198|200.86|198.06|200.8|198|0
1651731130000|2022-05-05 06:12:10|200.66|197.86|200.51|197.71|200.66|197.86|200.44|197.64|0
1651731140000|2022-05-05 06:12:20|200.37|197.57|200.44|197.64|200.44|197.64|200.37|197.57|0
1651731150000|2022-05-05 06:12:30|200.37|197.57|200.51|197.71|200.58|197.78|200.37|197.57|0
1651731170000|2022-05-05 06:12:50|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1651731180000|2022-05-05 06:13:00|200.94|198.14|201|198.2|201|198.2|200.94|198.14|0
1651731190000|2022-05-05 06:13:10|200.86|198.06|200.8|198|200.94|198.14|200.8|198|0
1651731200000|2022-05-05 06:13:20|201.08|198.28|201.22|198.42|201.22|198.42|201.08|198.28|0
1651731210000|2022-05-05 06:13:30|201.36|198.56|201.5|198.7|201.64|198.84|201.36|198.56|0
1651731220000|2022-05-05 06:13:40|201.36|198.56|201.08|198.28|201.36|198.56|201.08|198.28|0
1651731230000|2022-05-05 06:13:50|200.94|198.14|200.65|197.85|200.94|198.14|200.65|197.85|0
1651731240000|2022-05-05 06:14:00|200.37|197.57|200.3|197.5|200.37|197.57|200.3|197.5|0
1651731250000|2022-05-05 06:14:10|200.23|197.43|200.16|197.36|200.23|197.43|200.16|197.36|0
1651731260000|2022-05-05 06:14:20|200.23|197.43|200.23|197.43|200.23|197.43|200.16|197.36|0
1651731270000|2022-05-05 06:14:30|200.37|197.57|200.51|197.71|200.51|197.71|200.37|197.57|0
1651731280000|2022-05-05 06:14:40|200.44|197.64|200.37|197.57|200.51|197.71|200.37|197.57|0
1651731300000|2022-05-05 06:15:00|200.09|197.29|200.23|197.43|200.23|197.43|200.09|197.29|0
1651731310000|2022-05-05 06:15:10|200.3|197.5|200.23|197.43|200.37|197.57|200.23|197.43|0
1651731340000|2022-05-05 06:15:40|200.09|197.29|199.95|197.15|200.09|197.29|199.95|197.15|0
1651731350000|2022-05-05 06:15:50|200.09|197.29|200.51|197.71|200.51|197.71|200.09|197.29|0
1651731360000|2022-05-05 06:16:00|200.65|197.85|200.79|197.99|200.79|197.99|200.65|197.85|0
1651731370000|2022-05-05 06:16:10|200.93|198.13|201.08|198.28|201.14|198.34|200.93|198.13|0
1651731380000|2022-05-05 06:16:20|201|198.2|201.08|198.28|201.08|198.28|201|198.2|0
1651731390000|2022-05-05 06:16:30|201.14|198.34|201.36|198.56|201.36|198.56|201.14|198.34|0
1651731400000|2022-05-05 06:16:40|201.14|198.34|201.22|198.42|201.36|198.56|201.14|198.34|0
1651731410000|2022-05-05 06:16:50|201.14|198.34|201.14|198.34|201.14|198.34|201.07|198.27|0
1651731420000|2022-05-05 06:17:00|201.22|198.42|200.93|198.13|201.22|198.42|200.79|197.99|0
1651731430000|2022-05-05 06:17:10|201.07|198.27|201|198.2|201.07|198.27|201|198.2|0
1651731440000|2022-05-05 06:17:20|201.07|198.27|201|198.2|201.07|198.27|201|198.2|0
1651731450000|2022-05-05 06:17:30|201.07|198.27|200.93|198.13|201.07|198.27|200.93|198.13|0
1651731460000|2022-05-05 06:17:40|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1651731470000|2022-05-05 06:17:50|200.93|198.13|201.22|198.42|201.22|198.42|200.93|198.13|0
1651731480000|2022-05-05 06:18:00|201.28|198.48|201.28|198.48|201.28|198.48|201.22|198.42|0
1651731490000|2022-05-05 06:18:10|201.22|198.42|201.36|198.56|201.36|198.56|201.21|198.41|0
1651731500000|2022-05-05 06:18:20|201.21|198.41|201.28|198.48|201.36|198.56|201.21|198.41|0
1651731510000|2022-05-05 06:18:30|201.36|198.56|201.5|198.7|201.5|198.7|201.36|198.56|0
1651731520000|2022-05-05 06:18:40|201.36|198.56|201.28|198.48|201.36|198.56|201.28|198.48|0
1651731530000|2022-05-05 06:18:50|201.36|198.56|201.21|198.41|201.36|198.56|201.21|198.41|0
1651731540000|2022-05-05 06:19:00|201.36|198.56|201.5|198.7|201.5|198.7|201.36|198.56|0
1651731550000|2022-05-05 06:19:10|201.28|198.48|201.36|198.56|201.36|198.56|201.21|198.41|0
1651731560000|2022-05-05 06:19:20|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1651731570000|2022-05-05 06:19:30|201.64|198.84|201.5|198.7|201.64|198.84|201.5|198.7|0
1651731580000|2022-05-05 06:19:40|201.35|198.55|201.35|198.55|201.35|198.55|201.35|198.55|0
1651731590000|2022-05-05 06:19:50|201.07|198.27|201.07|198.27|201.21|198.41|201.07|198.27|0
1651731600000|2022-05-05 06:20:00|201.14|198.34|201.35|198.55|201.35|198.55|201.14|198.34|0
1651731620000|2022-05-05 06:20:20|201.21|198.41|200.79|197.99|201.21|198.41|200.79|197.99|0
1651731630000|2022-05-05 06:20:30|200.93|198.13|200.79|197.99|200.93|198.13|200.79|197.99|0
1651731640000|2022-05-05 06:20:40|200.86|198.06|200.51|197.71|200.86|198.06|200.51|197.71|0
1651731650000|2022-05-05 06:20:50|200.57|197.77|200.37|197.57|200.57|197.77|200.37|197.57|0
1651731660000|2022-05-05 06:21:00|200.29|197.49|200.37|197.57|200.65|197.85|200.29|197.49|0
1651731670000|2022-05-05 06:21:10|200.29|197.49|200.43|197.63|200.43|197.63|200.29|197.49|0
1651731680000|2022-05-05 06:21:20|200.37|197.57|199.8|197|200.51|197.71|199.8|197|0
1651731690000|2022-05-05 06:21:30|199.94|197.14|200.08|197.28|200.08|197.28|199.94|197.14|0
1651731700000|2022-05-05 06:21:40|199.52|196.72|199.94|197.14|199.94|197.14|199.52|196.72|0
1651731710000|2022-05-05 06:21:50|200.08|197.28|199.94|197.14|200.08|197.28|199.94|197.14|0
1651731720000|2022-05-05 06:22:00|200.01|197.21|199.8|197|200.01|197.21|199.8|197|0
1651731730000|2022-05-05 06:22:10|199.94|197.14|199.94|197.14|199.94|197.14|199.94|197.14|0
1651731740000|2022-05-05 06:22:20|199.8|197|199.94|197.14|199.94|197.14|199.8|197|0
1651731750000|2022-05-05 06:22:30|200.01|197.21|199.94|197.14|200.01|197.21|199.94|197.14|0
1651731760000|2022-05-05 06:22:40|200.01|197.21|199.94|197.14|200.08|197.28|199.94|197.14|0
1651731770000|2022-05-05 06:22:50|200.08|197.28|199.94|197.14|200.08|197.28|199.94|197.14|0
1651731780000|2022-05-05 06:23:00|200.01|197.21|200.08|197.28|200.08|197.28|199.94|197.14|0
1651731790000|2022-05-05 06:23:10|199.94|197.14|199.8|197|199.94|197.14|199.8|197|0
1651731800000|2022-05-05 06:23:20|199.66|196.86|199.66|196.86|199.73|196.93|199.66|196.86|0
1651731810000|2022-05-05 06:23:30|199.8|197|199.59|196.79|199.8|197|199.52|196.72|0
1651731820000|2022-05-05 06:23:40|199.66|196.86|199.45|196.65|199.66|196.86|199.45|196.65|0
1651731830000|2022-05-05 06:23:50|199.52|196.72|199.45|196.65|199.52|196.72|199.38|196.58|0
1651731840000|2022-05-05 06:24:00|199.38|196.58|199.24|196.44|199.38|196.58|199.24|196.44|0
1651731850000|2022-05-05 06:24:10|199.16|196.36|199.38|196.58|199.38|196.58|199.16|196.36|0
1651731860000|2022-05-05 06:24:20|199.24|196.44|199.31|196.51|199.31|196.51|199.24|196.44|0
1651731870000|2022-05-05 06:24:30|199.38|196.58|199.24|196.44|199.38|196.58|199.24|196.44|0
1651731880000|2022-05-05 06:24:40|198.96|196.16|199.24|196.44|199.24|196.44|198.96|196.16|0
1651731890000|2022-05-05 06:24:50|198.96|196.16|199.24|196.44|199.24|196.44|198.96|196.16|0
1651731900000|2022-05-05 06:25:00|199.1|196.3|199.1|196.3|199.1|196.3|198.96|196.16|0
1651731910000|2022-05-05 06:25:10|199.16|196.36|198.96|196.16|199.16|196.36|198.96|196.16|0
1651731920000|2022-05-05 06:25:20|199.1|196.3|199.1|196.3|199.1|196.3|199.1|196.3|0
1651731930000|2022-05-05 06:25:30|199.16|196.36|199.1|196.3|199.16|196.36|199.1|196.3|0
1651731940000|2022-05-05 06:25:40|199.16|196.36|199.24|196.44|199.24|196.44|199.16|196.36|0
1651731950000|2022-05-05 06:25:50|199.38|196.58|199.24|196.44|199.38|196.58|199.24|196.44|0
1651731960000|2022-05-05 06:26:00|199.38|196.58|199.38|196.58|199.38|196.58|199.3|196.5|0
1651731970000|2022-05-05 06:26:10|199.44|196.64|199.38|196.58|199.52|196.72|199.38|196.58|0
1651731980000|2022-05-05 06:26:20|199.24|196.44|199.1|196.3|199.24|196.44|199.1|196.3|0
1651731990000|2022-05-05 06:26:30|198.96|196.16|198.96|196.16|198.96|196.16|198.96|196.16|0
1651732000000|2022-05-05 06:26:40|198.39|195.59|197.69|194.89|198.39|195.59|197.69|194.89|0
1651732010000|2022-05-05 06:26:50|197.62|194.82|197.62|194.82|197.62|194.82|197.27|194.47|0
1651732020000|2022-05-05 06:27:00|197.55|194.75|197.76|194.96|197.76|194.96|197.55|194.75|0
1651732030000|2022-05-05 06:27:10|197.9|195.1|197.55|194.75|197.9|195.1|197.55|194.75|0
1651732040000|2022-05-05 06:27:20|197|194.2|197|194.2|197|194.2|196.86|194.06|0
1651732050000|2022-05-05 06:27:30|197.06|194.26|197.13|194.33|197.13|194.33|197.06|194.26|0
1651732060000|2022-05-05 06:27:40|197.27|194.47|197.13|194.33|197.27|194.47|197.06|194.26|0
1651732070000|2022-05-05 06:27:50|196.86|194.06|196.23|193.43|196.86|194.06|196.23|193.43|0
1651732080000|2022-05-05 06:28:00|196.3|193.5|196.16|193.36|196.3|193.5|196.09|193.29|0
1651732090000|2022-05-05 06:28:10|195.6|192.8|195.32|192.52|195.6|192.8|195.32|192.52|0
1651732100000|2022-05-05 06:28:20|195.46|192.66|196.16|193.36|196.22|193.42|195.46|192.66|0
1651732110000|2022-05-05 06:28:30|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1651732120000|2022-05-05 06:28:40|196.16|193.36|195.95|193.15|196.16|193.36|195.95|193.15|0
1651732130000|2022-05-05 06:28:50|195.88|193.08|196.16|193.36|196.16|193.36|195.88|193.08|0
1651732140000|2022-05-05 06:29:00|195.88|193.08|195.95|193.15|195.95|193.15|195.88|193.08|0
1651732150000|2022-05-05 06:29:10|195.88|193.08|195.6|192.8|195.88|193.08|195.6|192.8|0
1651732160000|2022-05-05 06:29:20|195.46|192.66|195.32|192.52|195.46|192.66|195.32|192.52|0
1651732170000|2022-05-05 06:29:30|195.46|192.66|195.32|192.52|195.46|192.66|195.32|192.52|0
1651732180000|2022-05-05 06:29:40|195.39|192.59|195.11|192.31|195.39|192.59|194.91|192.11|0
1651732190000|2022-05-05 06:29:50|195.32|192.52|195.6|192.8|195.6|192.8|195.32|192.52|0
1651732200000|2022-05-05 06:30:00|195.46|192.66|195.46|192.66|195.46|192.66|195.32|192.52|0
1651732210000|2022-05-05 06:30:10|195.25|192.45|195.32|192.52|195.32|192.52|195.25|192.45|0
1651732220000|2022-05-05 06:30:20|195.18|192.38|195.18|192.38|195.32|192.52|195.18|192.38|0
1651732230000|2022-05-05 06:30:30|195.32|192.52|195.18|192.38|195.32|192.52|195.18|192.38|0
1651732240000|2022-05-05 06:30:40|195.11|192.31|195.04|192.24|195.11|192.31|195.04|192.24|0
1651732250000|2022-05-05 06:30:50|194.97|192.17|194.91|192.11|195.04|192.24|194.91|192.11|0
1651732260000|2022-05-05 06:31:00|195.11|192.31|194.91|192.11|195.11|192.31|194.91|192.11|0
1651732270000|2022-05-05 06:31:10|194.97|192.17|194.9|192.1|194.97|192.17|194.77|191.97|0
1651732280000|2022-05-05 06:31:20|195.04|192.24|194.9|192.1|195.04|192.24|194.9|192.1|0
1651732290000|2022-05-05 06:31:30|194.97|192.17|194.9|192.1|194.97|192.17|194.9|192.1|0
1651732300000|2022-05-05 06:31:40|194.77|191.97|194.9|192.1|194.9|192.1|194.77|191.97|0
1651732310000|2022-05-05 06:31:50|194.63|191.83|194.49|191.69|194.63|191.83|194.49|191.69|0
1651732320000|2022-05-05 06:32:00|194.63|191.83|194.83|192.03|194.83|192.03|194.63|191.83|0
1651732330000|2022-05-05 06:32:10|194.9|192.1|194.63|191.83|194.9|192.1|194.63|191.83|0
1651732340000|2022-05-05 06:32:20|194.77|191.97|194.9|192.1|194.9|192.1|194.77|191.97|0
1651732350000|2022-05-05 06:32:30|194.83|192.03|194.63|191.83|194.83|192.03|194.63|191.83|0
1651732360000|2022-05-05 06:32:40|194.76|191.96|194.9|192.1|194.9|192.1|194.76|191.96|0
1651732370000|2022-05-05 06:32:50|194.76|191.96|194.76|191.96|194.76|191.96|194.49|191.69|0
1651732380000|2022-05-05 06:33:00|194.49|191.69|194.63|191.83|194.63|191.83|194.35|191.55|0
1651732390000|2022-05-05 06:33:10|194.76|191.96|194.35|191.55|194.76|191.96|194.35|191.55|0
1651732400000|2022-05-05 06:33:20|194.21|191.41|194.21|191.41|194.28|191.48|194.21|191.41|0
1651732410000|2022-05-05 06:33:30|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1651732430000|2022-05-05 06:33:50|194.76|191.96|194.63|191.83|194.76|191.96|194.63|191.83|0
1651732440000|2022-05-05 06:34:00|194.69|191.89|194.76|191.96|194.76|191.96|194.69|191.89|0
1651732450000|2022-05-05 06:34:10|194.9|192.1|195.18|192.38|195.18|192.38|194.76|191.96|0
1651732460000|2022-05-05 06:34:20|195.32|192.52|195.46|192.66|195.46|192.66|195.32|192.52|0
1651732470000|2022-05-05 06:34:30|195.6|192.8|195.74|192.94|195.74|192.94|195.6|192.8|0
1651732480000|2022-05-05 06:34:40|195.6|192.8|195.74|192.94|195.74|192.94|195.6|192.8|0
1651732490000|2022-05-05 06:34:50|195.66|192.86|195.6|192.8|195.66|192.86|195.6|192.8|0
1651732500000|2022-05-05 06:35:00|195.73|192.93|195.73|192.93|195.73|192.93|195.73|192.93|0
1651732510000|2022-05-05 06:35:10|195.46|192.66|195.18|192.38|195.46|192.66|195.18|192.38|0
1651732520000|2022-05-05 06:35:20|195.25|192.45|195.32|192.52|195.32|192.52|195.18|192.38|0
1651732530000|2022-05-05 06:35:30|195.18|192.38|195.18|192.38|195.18|192.38|195.18|192.38|0
1651732540000|2022-05-05 06:35:40|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1651732550000|2022-05-05 06:35:50|194.9|192.1|194.76|191.96|194.9|192.1|194.76|191.96|0
1651732560000|2022-05-05 06:36:00|195.04|192.24|195.11|192.31|195.11|192.31|194.97|192.17|0
1651732570000|2022-05-05 06:36:10|195.18|192.38|195.32|192.52|195.32|192.52|195.18|192.38|0
1651732580000|2022-05-05 06:36:20|195.18|192.38|195.18|192.38|195.18|192.38|195.04|192.24|0
1651732600000|2022-05-05 06:36:40|194.76|191.96|194.62|191.82|194.76|191.96|194.62|191.82|0
1651732610000|2022-05-05 06:36:50|194.48|191.68|194.48|191.68|194.48|191.68|194.35|191.55|0
1651732620000|2022-05-05 06:37:00|194.62|191.82|195.04|192.24|195.04|192.24|194.62|191.82|0
1651732640000|2022-05-05 06:37:20|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1651732650000|2022-05-05 06:37:30|195.18|192.38|195.45|192.65|195.45|192.65|195.18|192.38|0
1651732660000|2022-05-05 06:37:40|195.59|192.79|195.45|192.65|195.59|192.79|195.45|192.65|0
1651732670000|2022-05-05 06:37:50|195.59|192.79|195.59|192.79|195.59|192.79|195.59|192.79|0
1651732680000|2022-05-05 06:38:00|195.38|192.58|195.38|192.58|195.38|192.58|195.32|192.52|0
1651732690000|2022-05-05 06:38:10|195.18|192.38|195.32|192.52|195.45|192.65|195.18|192.38|0
1651732700000|2022-05-05 06:38:20|195.38|192.58|195.59|192.79|195.59|192.79|195.38|192.58|0
1651732710000|2022-05-05 06:38:30|195.73|192.93|195.59|192.79|195.73|192.93|195.45|192.65|0
1651732720000|2022-05-05 06:38:40|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1651732730000|2022-05-05 06:38:50|195.45|192.65|195.38|192.58|195.52|192.72|195.38|192.58|0
1651732740000|2022-05-05 06:39:00|195.18|192.38|194.76|191.96|195.18|192.38|194.76|191.96|0
1651732750000|2022-05-05 06:39:10|194.62|191.82|194.76|191.96|194.76|191.96|194.62|191.82|0
1651732760000|2022-05-05 06:39:20|194.9|192.1|194.62|191.82|194.9|192.1|194.62|191.82|0
1651732770000|2022-05-05 06:39:30|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1651732780000|2022-05-05 06:39:40|194.34|191.54|194.34|191.54|194.48|191.68|194.34|191.54|0
1651732790000|2022-05-05 06:39:50|194.48|191.68|194.48|191.68|194.62|191.82|194.48|191.68|0
1651732800000|2022-05-05 06:40:00|194.62|191.82|195.04|192.24|195.04|192.24|194.55|191.75|0
1651732810000|2022-05-05 06:40:10|194.9|192.1|195.04|192.24|195.04|192.24|194.9|192.1|0
1651732820000|2022-05-05 06:40:20|194.9|192.1|194.9|192.1|194.9|192.1|194.76|191.96|0
1651732830000|2022-05-05 06:40:30|194.48|191.68|194.34|191.54|194.48|191.68|194.2|191.4|0
1651732840000|2022-05-05 06:40:40|194.55|191.75|194.41|191.61|194.55|191.75|194.41|191.61|0
1651732850000|2022-05-05 06:40:50|194.34|191.54|194.2|191.4|194.34|191.54|194.2|191.4|0
1651732860000|2022-05-05 06:41:00|194.34|191.54|194.48|191.68|194.48|191.68|194.34|191.54|0
1651732870000|2022-05-05 06:41:10|194.55|191.75|194.48|191.68|194.55|191.75|194.48|191.68|0
1651732880000|2022-05-05 06:41:20|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1651732890000|2022-05-05 06:41:30|194.62|191.82|194.55|191.75|194.76|191.96|194.55|191.75|0
1651732900000|2022-05-05 06:41:40|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1651732910000|2022-05-05 06:41:50|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1651732920000|2022-05-05 06:42:00|194.34|191.54|194.62|191.82|194.62|191.82|194.34|191.54|0
1651732930000|2022-05-05 06:42:10|194.55|191.75|194.62|191.82|194.62|191.82|194.55|191.75|0
1651732940000|2022-05-05 06:42:20|194.48|191.68|194.62|191.82|194.62|191.82|194.48|191.68|0
1651732950000|2022-05-05 06:42:30|194.34|191.54|194.34|191.54|194.34|191.54|194.34|191.54|0
1651732960000|2022-05-05 06:42:40|194.48|191.68|194.62|191.82|194.62|191.82|194.48|191.68|0
1651732970000|2022-05-05 06:42:50|194.48|191.68|194.48|191.68|194.48|191.68|194.41|191.61|0
1651732980000|2022-05-05 06:43:00|194.41|191.61|195.03|192.23|195.03|192.23|194.41|191.61|0
1651732990000|2022-05-05 06:43:10|194.96|192.16|195.17|192.37|195.17|192.37|194.96|192.16|0
1651733000000|2022-05-05 06:43:20|195.31|192.51|195.18|192.38|195.31|192.51|195.04|192.24|0
1651733010000|2022-05-05 06:43:30|195.25|192.45|194.7|191.9|195.32|192.52|194.7|191.9|0
1651733020000|2022-05-05 06:43:40|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1651733030000|2022-05-05 06:43:50|194.76|191.96|194.56|191.76|194.83|192.03|194.56|191.76|0
1651733040000|2022-05-05 06:44:00|194.48|191.68|194.56|191.76|194.56|191.76|194.28|191.48|0
1651733050000|2022-05-05 06:44:10|194.48|191.68|194.56|191.76|194.56|191.76|194.48|191.68|0
1651733060000|2022-05-05 06:44:20|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1651733070000|2022-05-05 06:44:30|194.35|191.55|194|191.2|194.42|191.62|194|191.2|0
1651733080000|2022-05-05 06:44:40|194.07|191.27|194.14|191.34|194.14|191.34|194|191.2|0
1651733090000|2022-05-05 06:44:50|194.28|191.48|194.14|191.34|194.28|191.48|194.14|191.34|0
1651733100000|2022-05-05 06:45:00|194.28|191.48|194.14|191.34|194.28|191.48|194.14|191.34|0
1651733110000|2022-05-05 06:45:10|194.28|191.48|194.28|191.48|194.42|191.62|194.28|191.48|0
1651733140000|2022-05-05 06:45:40|194.14|191.34|194|191.2|194.14|191.34|194|191.2|0
1651733150000|2022-05-05 06:45:50|194.14|191.34|194|191.2|194.14|191.34|194|191.2|0
1651733160000|2022-05-05 06:46:00|194.07|191.27|194.34|191.54|194.34|191.54|194.07|191.27|0
1651733170000|2022-05-05 06:46:10|194.42|191.62|194.55|191.75|194.56|191.76|194.42|191.62|0
1651733190000|2022-05-05 06:46:30|194.42|191.62|194.69|191.89|194.69|191.89|194.42|191.62|0
1651733200000|2022-05-05 06:46:40|194.62|191.82|194.48|191.68|194.62|191.82|194.48|191.68|0
1651733210000|2022-05-05 06:46:50|194.42|191.62|194.21|191.41|194.42|191.62|194.21|191.41|0
1651733220000|2022-05-05 06:47:00|194.14|191.34|194.42|191.62|194.42|191.62|194.14|191.34|0
1651733230000|2022-05-05 06:47:10|194.55|191.75|194.69|191.89|194.69|191.89|194.48|191.68|0
1651733240000|2022-05-05 06:47:20|194.83|192.03|194.48|191.68|194.83|192.03|194.48|191.68|0
1651733250000|2022-05-05 06:47:30|194.42|191.62|194.55|191.75|194.55|191.75|194.34|191.54|0
1651733260000|2022-05-05 06:47:40|194.42|191.62|194.42|191.62|194.42|191.62|194.28|191.48|0
1651733270000|2022-05-05 06:47:50|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1651733280000|2022-05-05 06:48:00|194.14|191.34|194.34|191.54|194.34|191.54|194.14|191.34|0
1651733290000|2022-05-05 06:48:10|194.41|191.61|194.41|191.61|194.55|191.75|194.41|191.61|0
1651733300000|2022-05-05 06:48:20|194.28|191.48|193.86|191.06|194.28|191.48|193.86|191.06|0
1651733310000|2022-05-05 06:48:30|194|191.2|194.14|191.34|194.14|191.34|194|191.2|0
1651733330000|2022-05-05 06:48:50|194.28|191.48|194.28|191.48|194.28|191.48|194.28|191.48|0
1651733340000|2022-05-05 06:49:00|194.2|191.4|194.28|191.48|194.28|191.48|194.2|191.4|0
1651733350000|2022-05-05 06:49:10|194.2|191.4|194.2|191.4|194.2|191.4|194.2|191.4|0
1651733360000|2022-05-05 06:49:20|194.28|191.48|194.14|191.34|194.28|191.48|194|191.2|0
1651733370000|2022-05-05 06:49:30|194|191.2|194.06|191.26|194.06|191.26|194|191.2|0
1651733380000|2022-05-05 06:49:40|194|191.2|194.14|191.34|194.14|191.34|194|191.2|0
1651733390000|2022-05-05 06:49:50|194.41|191.61|194.27|191.47|194.41|191.61|194.27|191.47|0
1651733400000|2022-05-05 06:50:00|194.34|191.54|194.48|191.68|194.55|191.75|194.34|191.54|0
1651733410000|2022-05-05 06:50:10|194.41|191.61|194.48|191.68|194.55|191.75|194.41|191.61|0
1651733420000|2022-05-05 06:50:20|194.55|191.75|194.41|191.61|194.55|191.75|194.41|191.61|0
1651733430000|2022-05-05 06:50:30|194.27|191.47|194.41|191.61|194.41|191.61|194.27|191.47|0
1651733440000|2022-05-05 06:50:40|194.34|191.54|194.27|191.47|194.41|191.61|194.27|191.47|0
1651733450000|2022-05-05 06:50:50|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1651733460000|2022-05-05 06:51:00|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1651733470000|2022-05-05 06:51:10|194.97|192.17|194.69|191.89|194.97|192.17|194.69|191.89|0
1651733480000|2022-05-05 06:51:20|194.62|191.82|194.06|191.26|194.62|191.82|194.06|191.26|0
1651733490000|2022-05-05 06:51:30|193.86|191.06|194|191.2|194|191.2|193.86|191.06|0
1651733500000|2022-05-05 06:51:40|193.86|191.06|194.13|191.33|194.13|191.33|193.86|191.06|0
1651733510000|2022-05-05 06:51:50|194.06|191.26|193.92|191.12|194.13|191.33|193.86|191.06|0
1651733520000|2022-05-05 06:52:00|194.13|191.33|194.27|191.47|194.27|191.47|194.13|191.33|0
1651733530000|2022-05-05 06:52:10|194.41|191.61|194.41|191.61|194.41|191.61|194.27|191.47|0
1651733540000|2022-05-05 06:52:20|194.34|191.54|194.69|191.89|194.69|191.89|194.34|191.54|0
1651733550000|2022-05-05 06:52:30|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1651733560000|2022-05-05 06:52:40|194.55|191.75|194.69|191.89|194.69|191.89|194.55|191.75|0
1651733570000|2022-05-05 06:52:50|194.62|191.82|194.55|191.75|194.62|191.82|194.55|191.75|0
1651733580000|2022-05-05 06:53:00|194.48|191.68|194.83|192.03|194.83|192.03|194.48|191.68|0
1651733590000|2022-05-05 06:53:10|194.75|191.95|194.62|191.82|194.75|191.95|194.62|191.82|0
1651733600000|2022-05-05 06:53:20|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1651733610000|2022-05-05 06:53:30|194.55|191.75|194.2|191.4|194.55|191.75|194.2|191.4|0
1651733620000|2022-05-05 06:53:40|194.13|191.33|194.27|191.47|194.27|191.47|194.13|191.33|0
1651733630000|2022-05-05 06:53:50|194.13|191.33|194.06|191.26|194.13|191.33|193.99|191.19|0
1651733640000|2022-05-05 06:54:00|194.41|191.61|194.41|191.61|194.41|191.61|194.41|191.61|0
1651733650000|2022-05-05 06:54:10|194.27|191.47|194.13|191.33|194.34|191.54|194.13|191.33|0
1651733670000|2022-05-05 06:54:30|193.99|191.19|194.13|191.33|194.13|191.33|193.99|191.19|0
1651733680000|2022-05-05 06:54:40|193.99|191.19|194.06|191.26|194.13|191.33|193.99|191.19|0
1651733690000|2022-05-05 06:54:50|193.99|191.19|193.86|191.06|193.99|191.19|193.86|191.06|0
1651733700000|2022-05-05 06:55:00|193.99|191.19|193.99|191.19|194.13|191.33|193.99|191.19|0
1651733710000|2022-05-05 06:55:10|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1651733720000|2022-05-05 06:55:20|194.27|191.47|194.69|191.89|194.69|191.89|194.27|191.47|0
1651733730000|2022-05-05 06:55:30|194.55|191.75|194.27|191.47|194.55|191.75|194.27|191.47|0
1651733740000|2022-05-05 06:55:40|194.48|191.68|194.55|191.75|194.55|191.75|194.41|191.61|0
1651733750000|2022-05-05 06:55:50|194.69|191.89|194.55|191.75|194.69|191.89|194.55|191.75|0
1651733760000|2022-05-05 06:56:00|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1651733770000|2022-05-05 06:56:10|194.55|191.75|194.69|191.89|194.69|191.89|194.55|191.75|0
1651733790000|2022-05-05 06:56:30|194.47|191.67|194.41|191.61|194.47|191.67|194.34|191.54|0
1651733800000|2022-05-05 06:56:40|194.27|191.47|194.27|191.47|194.27|191.47|194.2|191.4|0
1651733810000|2022-05-05 06:56:50|194.13|191.33|194.13|191.33|194.27|191.47|194.13|191.33|0
1651733820000|2022-05-05 06:57:00|194.2|191.4|194.41|191.61|194.55|191.75|194.2|191.4|0
1651733830000|2022-05-05 06:57:10|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1651733840000|2022-05-05 06:57:20|194.13|191.33|194.13|191.33|194.13|191.33|194.13|191.33|0
1651733850000|2022-05-05 06:57:30|193.99|191.19|193.92|191.12|193.99|191.19|193.85|191.05|0
1651733860000|2022-05-05 06:57:40|193.85|191.05|193.99|191.19|194.06|191.26|193.85|191.05|0
1651733870000|2022-05-05 06:57:50|193.92|191.12|193.85|191.05|193.99|191.19|193.85|191.05|0
1651733890000|2022-05-05 06:58:10|193.99|191.19|194.13|191.33|194.13|191.33|193.99|191.19|0
1651733900000|2022-05-05 06:58:20|193.99|191.19|193.85|191.05|194.06|191.26|193.85|191.05|0
1651733910000|2022-05-05 06:58:30|192.89|190.09|193.16|190.36|193.16|190.36|192.89|190.09|0
1651733920000|2022-05-05 06:58:40|193.02|190.22|192.89|190.09|193.09|190.29|192.89|190.09|0
1651733930000|2022-05-05 06:58:50|193.02|190.22|192.2|189.4|193.02|190.22|192.2|189.4|0
1651733940000|2022-05-05 06:59:00|192.26|189.46|192.61|189.81|192.61|189.81|192.26|189.46|0
1651733950000|2022-05-05 06:59:10|192.68|189.88|192.61|189.81|192.81|190.01|192.61|189.81|0
1651733960000|2022-05-05 06:59:20|192.81|190.01|192.75|189.95|192.81|190.01|192.75|189.95|0
1651733970000|2022-05-05 06:59:30|192.61|189.81|193.02|190.22|193.02|190.22|192.61|189.81|0
1651733980000|2022-05-05 06:59:40|192.88|190.08|192.61|189.81|192.88|190.08|192.61|189.81|0
1651733990000|2022-05-05 06:59:50|192.47|189.67|192.4|189.6|192.61|189.81|192.4|189.6|0
1651734000000|2022-05-05 07:00:00|193.02|190.22|192.4|189.6|193.02|190.22|192.4|189.6|0
1651734010000|2022-05-05 07:00:10|192.47|189.67|191.64|188.84|192.47|189.67|191.64|188.84|0
1651734020000|2022-05-05 07:00:20|191.51|188.71|191.37|188.57|191.51|188.71|191.37|188.57|0
1651734030000|2022-05-05 07:00:30|191.51|188.71|191.78|188.98|191.78|188.98|191.51|188.71|0
1651734040000|2022-05-05 07:00:40|191.51|188.71|191.64|188.84|191.64|188.84|191.51|188.71|0
1651734050000|2022-05-05 07:00:50|191.51|188.71|191.64|188.84|191.64|188.84|191.51|188.71|0
1651734060000|2022-05-05 07:01:00|191.37|188.57|191.51|188.71|191.51|188.71|191.37|188.57|0
1651734070000|2022-05-05 07:01:10|191.37|188.57|191.09|188.29|191.37|188.57|191.09|188.29|0
1651734080000|2022-05-05 07:01:20|191.23|188.43|191.3|188.5|191.3|188.5|191.23|188.43|0
1651734090000|2022-05-05 07:01:30|191.23|188.43|191.23|188.43|191.23|188.43|191.23|188.43|0
1651734100000|2022-05-05 07:01:40|191.3|188.5|191.37|188.57|191.37|188.57|191.3|188.5|0
1651734110000|2022-05-05 07:01:50|191.43|188.63|191.51|188.71|191.51|188.71|191.43|188.63|0
1651734130000|2022-05-05 07:02:10|191.37|188.57|191.51|188.71|191.51|188.71|191.37|188.57|0
1651734140000|2022-05-05 07:02:20|191.37|188.57|191.37|188.57|191.51|188.71|191.37|188.57|0
1651734150000|2022-05-05 07:02:30|191.51|188.71|191.16|188.36|191.51|188.71|191.16|188.36|0
1651734160000|2022-05-05 07:02:40|190.96|188.16|191.09|188.29|191.09|188.29|190.96|188.16|0
1651734170000|2022-05-05 07:02:50|191.37|188.57|191.64|188.84|191.64|188.84|191.23|188.43|0
1651734180000|2022-05-05 07:03:00|191.37|188.57|191.23|188.43|191.43|188.63|191.23|188.43|0
1651734190000|2022-05-05 07:03:10|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1651734200000|2022-05-05 07:03:20|191.23|188.43|191.16|188.36|191.23|188.43|191.16|188.36|0
1651734210000|2022-05-05 07:03:30|191.09|188.29|191.3|188.5|191.3|188.5|191.09|188.29|0
1651734220000|2022-05-05 07:03:40|191.5|188.7|191.64|188.84|191.64|188.84|191.5|188.7|0
1651734230000|2022-05-05 07:03:50|191.57|188.77|191.64|188.84|191.78|188.98|191.57|188.77|0
1651734240000|2022-05-05 07:04:00|191.78|188.98|191.78|188.98|191.85|189.05|191.78|188.98|0
1651734250000|2022-05-05 07:04:10|191.98|189.18|192.47|189.67|192.47|189.67|191.98|189.18|0
1651734260000|2022-05-05 07:04:20|192.6|189.8|193.02|190.22|193.16|190.36|192.6|189.8|0
1651734270000|2022-05-05 07:04:30|192.88|190.08|193.43|190.63|193.43|190.63|192.88|190.08|0
1651734280000|2022-05-05 07:04:40|193.57|190.77|193.5|190.7|193.85|191.05|193.5|190.7|0
1651734290000|2022-05-05 07:04:50|193.43|190.63|193.43|190.63|193.57|190.77|193.43|190.63|0
1651734300000|2022-05-05 07:05:00|193.37|190.97|193.16|190.76|193.37|190.97|192.96|190.56|0
1651734310000|2022-05-05 07:05:10|193.09|190.69|193.09|190.69|193.09|190.69|192.96|190.56|0
1651734320000|2022-05-05 07:05:20|193.02|190.62|193.02|190.62|193.02|190.62|192.96|190.56|0
1651734330000|2022-05-05 07:05:30|192.82|190.42|192.54|190.14|192.82|190.42|192.33|189.93|0
1651734340000|2022-05-05 07:05:40|192.4|190|191.51|189.11|192.4|190|191.51|189.11|0
1651734350000|2022-05-05 07:05:50|191.58|189.18|191.85|189.45|191.85|189.45|191.44|189.04|0
1651734360000|2022-05-05 07:06:00|191.72|189.32|191.17|188.77|191.72|189.32|191.17|188.77|0
1651734370000|2022-05-05 07:06:10|191.03|188.63|191.09|188.69|191.09|188.69|190.82|188.42|0
1651734380000|2022-05-05 07:06:20|191.17|188.77|191.85|189.45|191.85|189.45|191.17|188.77|0
1651734390000|2022-05-05 07:06:30|191.78|189.38|191.58|189.18|191.78|189.38|191.44|189.04|0
1651734400000|2022-05-05 07:06:40|191.44|189.04|191.44|189.04|191.44|189.04|191.3|188.9|0
1651734410000|2022-05-05 07:06:50|191.58|189.18|190.96|188.56|191.58|189.18|190.96|188.56|0
1651734420000|2022-05-05 07:07:00|191.3|188.9|191.3|188.9|191.3|188.9|191.03|188.63|0
1651734430000|2022-05-05 07:07:10|191.44|189.04|191.23|188.83|191.51|189.11|191.23|188.83|0
1651734440000|2022-05-05 07:07:20|191.16|188.76|191.3|188.9|191.3|188.9|191.09|188.69|0
1651734450000|2022-05-05 07:07:30|191.58|189.18|191.44|189.04|191.58|189.18|191.44|189.04|0
1651734460000|2022-05-05 07:07:40|191.16|188.76|191.71|189.31|191.71|189.31|191.16|188.76|0
1651734470000|2022-05-05 07:07:50|191.85|189.45|191.71|189.31|191.99|189.59|191.71|189.31|0
1651734480000|2022-05-05 07:08:00|191.16|188.76|191.78|189.38|191.78|189.38|191.16|188.76|0
1651734490000|2022-05-05 07:08:10|191.71|189.31|191.71|189.31|191.85|189.45|191.71|189.31|0
1651734500000|2022-05-05 07:08:20|191.85|189.45|192.54|190.14|192.54|190.14|191.78|189.38|0
1651734510000|2022-05-05 07:08:30|192.88|190.48|192.95|190.55|192.95|190.55|192.68|190.28|0
1651734520000|2022-05-05 07:08:40|192.81|190.41|192.81|190.41|192.81|190.41|192.68|190.28|0
1651734530000|2022-05-05 07:08:50|193.09|190.69|192.88|190.48|193.16|190.76|192.88|190.48|0
1651734540000|2022-05-05 07:09:00|192.81|190.41|193.43|191.03|193.51|191.11|192.81|190.41|0
1651734550000|2022-05-05 07:09:10|193.23|190.83|193.09|190.69|193.23|190.83|193.09|190.69|0
1651734560000|2022-05-05 07:09:20|193.23|190.83|193.37|190.97|193.37|190.97|193.23|190.83|0
1651734570000|2022-05-05 07:09:30|193.09|190.69|193.09|190.69|193.09|190.69|192.95|190.55|0
1651734580000|2022-05-05 07:09:40|192.81|190.41|192.95|190.55|192.95|190.55|192.81|190.41|0
1651734590000|2022-05-05 07:09:50|192.81|190.41|192.47|190.07|192.81|190.41|192.47|190.07|0
1651734600000|2022-05-05 07:10:00|192.54|190.14|192.26|189.86|192.6|190.2|192.26|189.86|0
1651734610000|2022-05-05 07:10:10|192.12|189.72|191.57|189.17|192.12|189.72|191.57|189.17|0
1651734620000|2022-05-05 07:10:20|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1651734630000|2022-05-05 07:10:30|191.71|189.31|191.91|189.51|191.99|189.59|191.71|189.31|0
1651734640000|2022-05-05 07:10:40|191.57|189.17|191.44|189.04|191.71|189.31|191.44|189.04|0
1651734650000|2022-05-05 07:10:50|191.36|188.96|191.57|189.17|191.57|189.17|191.16|188.76|0
1651734660000|2022-05-05 07:11:00|191.71|189.31|191.85|189.45|191.85|189.45|191.71|189.31|0
1651734670000|2022-05-05 07:11:10|191.99|189.59|191.71|189.31|191.99|189.59|191.71|189.31|0
1651734680000|2022-05-05 07:11:20|191.5|189.1|191.16|188.76|191.5|189.1|191.16|188.76|0
1651734690000|2022-05-05 07:11:30|191.23|188.83|191.44|189.04|191.44|189.04|191.23|188.83|0
1651734700000|2022-05-05 07:11:40|191.5|189.1|191.3|188.9|191.57|189.17|191.3|188.9|0
1651734710000|2022-05-05 07:11:50|191.02|188.62|190.89|188.49|191.09|188.69|190.75|188.35|0
1651734720000|2022-05-05 07:12:00|191.16|188.76|191.16|188.76|191.3|188.9|191.16|188.76|0
1651734730000|2022-05-05 07:12:10|191.09|188.69|191.36|188.96|191.36|188.96|191.09|188.69|0
1651734740000|2022-05-05 07:12:20|191.5|189.1|191.16|188.76|191.5|189.1|191.16|188.76|0
1651734750000|2022-05-05 07:12:30|191.02|188.62|190.47|188.07|191.02|188.62|190.47|188.07|0
1651734760000|2022-05-05 07:12:40|190.34|187.94|190.34|187.94|190.34|187.94|190.2|187.8|0
1651734770000|2022-05-05 07:12:50|190.2|187.8|190.34|187.94|190.34|187.94|190.2|187.8|0
1651734780000|2022-05-05 07:13:00|190.27|187.87|190.4|188|190.47|188.07|190.27|187.87|0
1651734790000|2022-05-05 07:13:10|190.34|187.94|190.4|188|190.47|188.07|190.34|187.94|0
1651734800000|2022-05-05 07:13:20|190.47|188.07|190.2|187.8|190.47|188.07|190.2|187.8|0
1651734810000|2022-05-05 07:13:30|190.06|187.66|190.06|187.66|190.2|187.8|190.06|187.66|0
1651734820000|2022-05-05 07:13:40|189.99|187.59|189.52|187.12|189.99|187.59|189.52|187.12|0
1651734830000|2022-05-05 07:13:50|189.65|187.25|189.93|187.53|189.93|187.53|189.65|187.25|0
1651734840000|2022-05-05 07:14:00|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1651734850000|2022-05-05 07:14:10|189.52|187.12|189.58|187.18|189.65|187.25|189.52|187.12|0
1651734860000|2022-05-05 07:14:20|189.51|187.11|189.51|187.11|189.65|187.25|189.51|187.11|0
1651734870000|2022-05-05 07:14:30|189.38|186.98|189.51|187.11|189.51|187.11|189.38|186.98|0
1651734880000|2022-05-05 07:14:40|189.38|186.98|189.24|186.84|189.38|186.98|189.24|186.84|0
1651734890000|2022-05-05 07:14:50|188.97|186.57|189.1|186.7|189.1|186.7|188.97|186.57|0
1651734900000|2022-05-05 07:15:00|188.83|186.43|188.83|186.43|189.17|186.77|188.83|186.43|0
1651734910000|2022-05-05 07:15:10|188.7|186.3|189.24|186.84|189.24|186.84|188.7|186.3|0
1651734920000|2022-05-05 07:15:20|189.1|186.7|189.24|186.84|189.24|186.84|189.1|186.7|0
1651734930000|2022-05-05 07:15:30|189.1|186.7|189.1|186.7|189.38|186.98|189.1|186.7|0
1651734940000|2022-05-05 07:15:40|189.03|186.63|189.1|186.7|189.1|186.7|189.03|186.63|0
1651734950000|2022-05-05 07:15:50|189.24|186.84|189.1|186.7|189.24|186.84|189.1|186.7|0
1651734960000|2022-05-05 07:16:00|189.24|186.84|188.83|186.43|189.38|186.98|188.83|186.43|0
1651734970000|2022-05-05 07:16:10|188.69|186.29|188.9|186.5|188.97|186.57|188.69|186.29|0
1651734980000|2022-05-05 07:16:20|188.97|186.57|188.42|186.02|188.97|186.57|188.42|186.02|0
1651734990000|2022-05-05 07:16:30|188.56|186.16|188.29|185.89|188.69|186.29|188.29|185.89|0
1651735000000|2022-05-05 07:16:40|188.21|185.81|187.61|185.21|188.21|185.81|187.61|185.21|0
1651735010000|2022-05-05 07:16:50|187.88|185.48|187.74|185.34|188.01|185.61|187.74|185.34|0
1651735020000|2022-05-05 07:17:00|187.61|185.21|187.47|185.07|187.61|185.21|187.47|185.07|0
1651735030000|2022-05-05 07:17:10|187.67|185.27|187.61|185.21|187.81|185.41|187.61|185.21|0
1651735040000|2022-05-05 07:17:20|187.74|185.34|188.01|185.61|188.01|185.61|187.61|185.21|0
1651735050000|2022-05-05 07:17:30|187.88|185.48|187.88|185.48|187.88|185.48|187.74|185.34|0
1651735060000|2022-05-05 07:17:40|188.01|185.61|187.88|185.48|188.01|185.61|187.74|185.34|0
1651735070000|2022-05-05 07:17:50|187.74|185.34|187.67|185.27|187.74|185.34|187.6|185.2|0
1651735080000|2022-05-05 07:18:00|187.88|185.48|187.88|185.48|188.01|185.61|187.88|185.48|0
1651735090000|2022-05-05 07:18:10|187.94|185.54|187.94|185.54|187.94|185.54|187.88|185.48|0
1651735100000|2022-05-05 07:18:20|187.88|185.48|187.74|185.34|187.88|185.48|187.6|185.2|0
1651735110000|2022-05-05 07:18:30|187.6|185.2|187.74|185.34|187.74|185.34|187.6|185.2|0
1651735120000|2022-05-05 07:18:40|187.67|185.27|187.6|185.2|187.67|185.27|187.6|185.2|0
1651735130000|2022-05-05 07:18:50|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1651735140000|2022-05-05 07:19:00|187.88|185.48|187.74|185.34|187.88|185.48|187.74|185.34|0
1651735150000|2022-05-05 07:19:10|188.01|185.61|187.8|185.4|188.01|185.61|187.8|185.4|0
1651735160000|2022-05-05 07:19:20|187.74|185.34|187.74|185.34|187.74|185.34|187.6|185.2|0
1651735170000|2022-05-05 07:19:30|187.6|185.2|187.88|185.48|187.88|185.48|187.6|185.2|0
1651735180000|2022-05-05 07:19:40|188.08|185.68|187.74|185.34|188.28|185.88|187.74|185.34|0
1651735190000|2022-05-05 07:19:50|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1651735210000|2022-05-05 07:20:10|187.53|185.13|187.47|185.07|187.6|185.2|187.47|185.07|0
1651735230000|2022-05-05 07:20:30|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1651735240000|2022-05-05 07:20:40|187.74|185.34|187.47|185.07|187.74|185.34|187.47|185.07|0
1651735250000|2022-05-05 07:20:50|187.53|185.13|189.71|187.31|189.71|187.31|187.47|185.07|0
1651735260000|2022-05-05 07:21:00|188.01|185.61|188.01|185.61|188.01|185.61|188.01|185.61|0
1651735270000|2022-05-05 07:21:10|188.14|185.74|188.55|186.15|188.55|186.15|188.14|185.74|0
1651735280000|2022-05-05 07:21:20|188.14|185.74|188.41|186.01|188.41|186.01|188.14|185.74|0
1651735290000|2022-05-05 07:21:30|188.68|186.28|188.48|186.08|188.68|186.28|188.48|186.08|0
1651735300000|2022-05-05 07:21:40|188.28|185.88|188.34|185.94|188.41|186.01|188.28|185.88|0
1651735310000|2022-05-05 07:21:50|188.28|185.88|188|185.6|188.28|185.88|188|185.6|0
1651735320000|2022-05-05 07:22:00|188.28|185.88|188.41|186.01|188.41|186.01|188.28|185.88|0
1651735330000|2022-05-05 07:22:10|188.55|186.15|188.55|186.15|188.61|186.21|188.55|186.15|0
1651735340000|2022-05-05 07:22:20|188.41|186.01|188.55|186.15|188.55|186.15|188.41|186.01|0
1651735350000|2022-05-05 07:22:30|188.41|186.01|188.41|186.01|188.55|186.15|188.41|186.01|0
1651735360000|2022-05-05 07:22:40|188.34|185.94|188.28|185.88|188.41|186.01|188.28|185.88|0
1651735370000|2022-05-05 07:22:50|188.34|185.94|188.28|185.88|188.34|185.94|188.28|185.88|0
1651735380000|2022-05-05 07:23:00|188.41|186.01|188.14|185.74|188.41|186.01|188.14|185.74|0
1651735390000|2022-05-05 07:23:10|188.28|185.88|188.41|186.01|188.41|186.01|188.28|185.88|0
1651735400000|2022-05-05 07:23:20|188.28|185.88|188.34|185.94|188.34|185.94|188.28|185.88|0
1651735410000|2022-05-05 07:23:30|188.28|185.88|188.14|185.74|188.34|185.94|188.14|185.74|0
1651735420000|2022-05-05 07:23:40|188.27|185.87|188.41|186.01|188.41|186.01|188.27|185.87|0
1651735430000|2022-05-05 07:23:50|188.27|185.87|188.27|185.87|188.27|185.87|188.27|185.87|0
1651735440000|2022-05-05 07:24:00|188.14|185.74|188.27|185.87|188.27|185.87|188.14|185.74|0
1651735450000|2022-05-05 07:24:10|188.14|185.74|188.14|185.74|188.14|185.74|188.14|185.74|0
1651735460000|2022-05-05 07:24:20|188|185.6|187.32|184.92|188|185.6|187.32|184.92|0
1651735470000|2022-05-05 07:24:30|187.46|185.06|187.53|185.13|187.53|185.13|187.46|185.06|0
1651735480000|2022-05-05 07:24:40|187.32|184.92|186.78|184.38|187.32|184.92|186.78|184.38|0
1651735490000|2022-05-05 07:24:50|186.51|184.11|186.65|184.25|186.65|184.25|186.51|184.11|0
1651735500000|2022-05-05 07:25:00|186.51|184.11|186.51|184.11|186.51|184.11|186.38|183.98|0
1651735510000|2022-05-05 07:25:10|186.65|184.25|187.19|184.79|187.19|184.79|186.65|184.25|0
1651735520000|2022-05-05 07:25:20|187.05|184.65|186.65|184.25|187.05|184.65|186.65|184.25|0
1651735530000|2022-05-05 07:25:30|186.71|184.31|187.19|184.79|187.19|184.79|186.51|184.11|0
1651735540000|2022-05-05 07:25:40|187.05|184.65|186.65|184.25|187.05|184.65|186.65|184.25|0
1651735550000|2022-05-05 07:25:50|186.51|184.11|186.71|184.31|186.71|184.31|186.51|184.11|0
1651735560000|2022-05-05 07:26:00|186.65|184.25|186.51|184.11|186.65|184.25|186.51|184.11|0
1651735570000|2022-05-05 07:26:10|186.38|183.98|186.51|184.11|186.51|184.11|186.38|183.98|0
1651735580000|2022-05-05 07:26:20|186.38|183.98|186.51|184.11|186.51|184.11|186.38|183.98|0
1651735590000|2022-05-05 07:26:30|186.78|184.38|186.92|184.52|186.92|184.52|186.78|184.38|0
1651735600000|2022-05-05 07:26:40|186.78|184.38|186.51|184.11|186.78|184.38|186.51|184.11|0
1651735610000|2022-05-05 07:26:50|186.58|184.18|186.31|183.91|186.78|184.38|186.31|183.91|0
1651735620000|2022-05-05 07:27:00|186.24|183.84|186.38|183.98|186.38|183.98|185.97|183.57|0
1651735630000|2022-05-05 07:27:10|186.51|184.11|186.24|183.84|186.51|184.11|186.24|183.84|0
1651735640000|2022-05-05 07:27:20|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1651735650000|2022-05-05 07:27:30|186.65|184.25|186.78|184.38|186.78|184.38|186.65|184.25|0
1651735660000|2022-05-05 07:27:40|186.65|184.25|186.57|184.17|186.65|184.25|186.57|184.17|0
1651735670000|2022-05-05 07:27:50|186.37|183.97|186.71|184.31|186.78|184.38|186.37|183.97|0
1651735680000|2022-05-05 07:28:00|186.78|184.38|186.92|184.52|186.92|184.52|186.78|184.38|0
1651735690000|2022-05-05 07:28:10|186.84|184.44|187.05|184.65|187.05|184.65|186.84|184.44|0
1651735700000|2022-05-05 07:28:20|187.19|184.79|187.25|184.85|187.25|184.85|187.19|184.79|0
1651735710000|2022-05-05 07:28:30|187.46|185.06|187.46|185.06|187.52|185.12|187.39|184.99|0
1651735720000|2022-05-05 07:28:40|187.59|185.19|188.13|185.73|188.13|185.73|187.59|185.19|0
1651735730000|2022-05-05 07:28:50|188|185.6|187.93|185.53|188|185.6|187.93|185.53|0
1651735740000|2022-05-05 07:29:00|188|185.6|188|185.6|188.13|185.73|188|185.6|0
1651735750000|2022-05-05 07:29:10|187.93|185.53|187.79|185.39|188|185.6|187.79|185.39|0
1651735760000|2022-05-05 07:29:20|187.73|185.33|187.46|185.06|187.73|185.33|187.46|185.06|0
1651735770000|2022-05-05 07:29:30|187.18|184.78|186.91|184.51|187.18|184.78|186.91|184.51|0
1651735780000|2022-05-05 07:29:40|187.05|184.65|186.84|184.44|187.05|184.65|186.84|184.44|0
1651735790000|2022-05-05 07:29:50|186.91|184.51|186.24|183.84|186.98|184.58|186.24|183.84|0
1651735800000|2022-05-05 07:30:00|186.51|184.11|186.78|184.38|186.78|184.38|186.51|184.11|0
1651735810000|2022-05-05 07:30:10|186.91|184.51|187.32|184.92|187.32|184.92|186.91|184.51|0
1651735820000|2022-05-05 07:30:20|187.46|185.06|187.73|185.33|187.73|185.33|187.46|185.06|0
1651735830000|2022-05-05 07:30:30|187.86|185.46|187.45|185.05|188|185.6|187.45|185.05|0
1651735840000|2022-05-05 07:30:40|187.25|184.85|187.25|184.85|187.25|184.85|187.25|184.85|0
1651735850000|2022-05-05 07:30:50|187.32|184.92|187.45|185.05|187.45|185.05|187.32|184.92|0
1651735860000|2022-05-05 07:31:00|187.18|184.78|187.59|185.19|187.59|185.19|187.18|184.78|0
1651735870000|2022-05-05 07:31:10|187.45|185.05|187.59|185.19|187.66|185.26|187.45|185.05|0
1651735880000|2022-05-05 07:31:20|187.86|185.46|188|185.6|188|185.6|187.86|185.46|0
1651735890000|2022-05-05 07:31:30|188.06|185.66|188|185.6|188.13|185.73|188|185.6|0
1651735900000|2022-05-05 07:31:40|188.13|185.73|188.4|186|188.4|186|188.13|185.73|0
1651735910000|2022-05-05 07:31:50|188.2|185.8|187.72|185.32|188.4|186|187.59|185.19|0
1651735920000|2022-05-05 07:32:00|187.93|185.53|187.72|185.32|188.13|185.73|187.72|185.32|0
1651735930000|2022-05-05 07:32:10|188.27|185.87|188.27|185.87|188.27|185.87|188.13|185.73|0
1651735940000|2022-05-05 07:32:20|188.4|186|187.32|184.92|188.4|186|187.32|184.92|0
1651735950000|2022-05-05 07:32:30|187.05|184.65|187.59|185.19|187.72|185.32|187.05|184.65|0
1651735960000|2022-05-05 07:32:40|187.86|185.46|187.72|185.32|187.86|185.46|187.72|185.32|0
1651735970000|2022-05-05 07:32:50|187.86|185.46|187.72|185.32|187.86|185.46|187.72|185.32|0
1651735980000|2022-05-05 07:33:00|187.79|185.39|187.18|184.78|187.79|185.39|187.18|184.78|0
1651735990000|2022-05-05 07:33:10|187.11|184.71|187.32|184.92|187.45|185.05|187.11|184.71|0
1651736000000|2022-05-05 07:33:20|187.18|184.78|187.25|184.85|187.32|184.92|187.18|184.78|0
1651736010000|2022-05-05 07:33:30|187.38|184.98|187.25|184.85|187.45|185.05|187.25|184.85|0
1651736020000|2022-05-05 07:33:40|187.18|184.78|187.32|184.92|187.32|184.92|187.18|184.78|0
1651736030000|2022-05-05 07:33:50|187.38|184.98|187.59|185.19|187.59|185.19|187.38|184.98|0
1651736040000|2022-05-05 07:34:00|187.45|185.05|187.25|184.85|187.59|185.19|187.25|184.85|0
1651736050000|2022-05-05 07:34:10|187.05|184.65|186.98|184.58|187.05|184.65|186.98|184.58|0
1651736060000|2022-05-05 07:34:20|186.91|184.51|186.77|184.37|186.97|184.57|186.77|184.37|0
1651736070000|2022-05-05 07:34:30|186.91|184.51|187.45|185.05|187.52|185.12|186.91|184.51|0
1651736080000|2022-05-05 07:34:40|187.18|184.78|187.04|184.64|187.18|184.78|186.91|184.51|0
1651736090000|2022-05-05 07:34:50|186.77|184.37|186.91|184.51|186.91|184.51|186.77|184.37|0
1651736100000|2022-05-05 07:35:00|187.11|184.71|186.91|184.51|187.45|185.05|186.91|184.51|0
1651736110000|2022-05-05 07:35:10|186.77|184.37|186.23|183.83|186.77|184.37|186.23|183.83|0
1651736120000|2022-05-05 07:35:20|186.5|184.1|186.37|183.97|186.5|184.1|186.37|183.97|0
1651736130000|2022-05-05 07:35:30|186.23|183.83|186.37|183.97|186.37|183.97|186.23|183.83|0
1651736140000|2022-05-05 07:35:40|186.77|184.37|187.04|184.64|187.04|184.64|186.77|184.37|0
1651736150000|2022-05-05 07:35:50|187.11|184.71|187.18|184.78|187.18|184.78|187.11|184.71|0
1651736160000|2022-05-05 07:36:00|187.31|184.91|187.59|185.19|187.72|185.32|187.31|184.91|0
1651736170000|2022-05-05 07:36:10|187.45|185.05|187.45|185.05|187.59|185.19|187.45|185.05|0
1651736180000|2022-05-05 07:36:20|187.31|184.91|187.59|185.19|187.59|185.19|187.31|184.91|0
1651736190000|2022-05-05 07:36:30|187.45|185.05|187.86|185.46|187.86|185.46|187.45|185.05|0
1651736200000|2022-05-05 07:36:40|187.72|185.32|187.99|185.59|187.99|185.59|187.72|185.32|0
1651736210000|2022-05-05 07:36:50|187.86|185.46|188.06|185.66|188.06|185.66|187.86|185.46|0
1651736220000|2022-05-05 07:37:00|188.13|185.73|188.4|186|188.4|186|188.13|185.73|0
1651736230000|2022-05-05 07:37:10|188.46|186.06|188.26|185.86|188.46|186.06|188.26|185.86|0
1651736240000|2022-05-05 07:37:20|188.13|185.73|188.26|185.86|188.26|185.86|188.13|185.73|0
1651736250000|2022-05-05 07:37:30|188.19|185.79|188.26|185.86|188.26|185.86|188.19|185.79|0
1651736260000|2022-05-05 07:37:40|188.19|185.79|188.4|186|188.4|186|188.13|185.73|0
1651736270000|2022-05-05 07:37:50|188.13|185.73|187.99|185.59|188.13|185.73|187.86|185.46|0
1651736280000|2022-05-05 07:38:00|188.13|185.73|188.13|185.73|188.13|185.73|188.13|185.73|0
1651736290000|2022-05-05 07:38:10|188.06|185.66|187.86|185.46|188.26|185.86|187.86|185.46|0
1651736300000|2022-05-05 07:38:20|187.72|185.32|187.58|185.18|187.72|185.32|187.58|185.18|0
1651736310000|2022-05-05 07:38:30|187.45|185.05|187.24|184.84|187.45|185.05|187.18|184.78|0
1651736320000|2022-05-05 07:38:40|187.18|184.78|186.91|184.51|187.18|184.78|186.91|184.51|0
1651736330000|2022-05-05 07:38:50|186.77|184.37|186.5|184.1|186.77|184.37|186.5|184.1|0
1651736340000|2022-05-05 07:39:00|186.43|184.03|186.1|183.7|186.43|184.03|186.1|183.7|0
1651736350000|2022-05-05 07:39:10|185.76|183.36|185.56|183.16|185.83|183.43|185.56|183.16|0
1651736360000|2022-05-05 07:39:20|185.42|183.02|185.42|183.02|185.42|183.02|185.42|183.02|0
1651736370000|2022-05-05 07:39:30|185.29|182.89|185.42|183.02|185.49|183.09|185.29|182.89|0
1651736380000|2022-05-05 07:39:40|185.35|182.95|185.15|182.75|185.35|182.95|185.15|182.75|0
1651736390000|2022-05-05 07:39:50|185.29|182.89|185.15|182.75|185.42|183.02|185.15|182.75|0
1651736400000|2022-05-05 07:40:00|185.42|183.02|185.55|183.15|185.82|183.42|185.29|182.89|0
1651736410000|2022-05-05 07:40:10|185.75|183.35|186.23|183.83|186.23|183.83|185.75|183.35|0
1651736420000|2022-05-05 07:40:20|186.09|183.69|186.23|183.83|186.23|183.83|185.96|183.56|0
1651736430000|2022-05-05 07:40:30|186.29|183.89|186.5|184.1|186.63|184.23|186.29|183.89|0
1651736440000|2022-05-05 07:40:40|186.36|183.96|186.5|184.1|186.5|184.1|186.36|183.96|0
1651736450000|2022-05-05 07:40:50|186.43|184.03|186.29|183.89|186.43|184.03|186.23|183.83|0
1651736460000|2022-05-05 07:41:00|186.23|183.83|186.23|183.83|186.5|184.1|186.09|183.69|0
1651736470000|2022-05-05 07:41:10|186.09|183.69|186.23|183.83|186.23|183.83|186.02|183.62|0
1651736480000|2022-05-05 07:41:20|186.36|183.96|186.9|184.5|186.9|184.5|186.23|183.83|0
1651736490000|2022-05-05 07:41:30|186.77|184.37|186.77|184.37|186.77|184.37|186.63|184.23|0
1651736500000|2022-05-05 07:41:40|186.83|184.43|187.17|184.77|187.17|184.77|186.83|184.43|0
1651736510000|2022-05-05 07:41:50|187.1|184.7|186.9|184.5|187.17|184.77|186.9|184.5|0
1651736520000|2022-05-05 07:42:00|187.17|184.77|187.04|184.64|187.17|184.77|186.83|184.43|0
1651736530000|2022-05-05 07:42:10|187.24|184.84|187.17|184.77|187.24|184.84|187.17|184.77|0
1651736540000|2022-05-05 07:42:20|187.24|184.84|187.17|184.77|187.31|184.91|187.17|184.77|0
1651736550000|2022-05-05 07:42:30|187.31|184.91|187.44|185.04|187.44|185.04|187.31|184.91|0
1651736560000|2022-05-05 07:42:40|187.31|184.91|187.24|184.84|187.37|184.97|187.1|184.7|0
1651736570000|2022-05-05 07:42:50|187.04|184.64|186.9|184.5|187.04|184.64|186.7|184.3|0
1651736580000|2022-05-05 07:43:00|186.77|184.37|186.63|184.23|186.9|184.5|186.63|184.23|0
1651736590000|2022-05-05 07:43:10|186.5|184.1|186.56|184.16|186.63|184.23|186.5|184.1|0
1651736600000|2022-05-05 07:43:20|186.63|184.23|186.77|184.37|186.9|184.5|186.63|184.23|0
1651736610000|2022-05-05 07:43:30|187.04|184.64|187.31|184.91|187.31|184.91|187.04|184.64|0
1651736620000|2022-05-05 07:43:40|187.24|184.84|187.31|184.91|187.31|184.91|187.24|184.84|0
1651736630000|2022-05-05 07:43:50|187.44|185.04|187.44|185.04|187.44|185.04|187.37|184.97|0
1651736640000|2022-05-05 07:44:00|187.17|184.77|187.44|185.04|187.44|185.04|187.17|184.77|0
1651736650000|2022-05-05 07:44:10|187.37|184.97|187.44|185.04|187.44|185.04|187.37|184.97|0
1651736660000|2022-05-05 07:44:20|187.58|185.18|187.58|185.18|187.64|185.24|187.58|185.18|0
1651736670000|2022-05-05 07:44:30|187.71|185.31|187.44|185.04|187.71|185.31|187.44|185.04|0
1651736680000|2022-05-05 07:44:40|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1651736690000|2022-05-05 07:44:50|187.71|185.31|187.58|185.18|187.71|185.31|187.58|185.18|0
1651736700000|2022-05-05 07:45:00|187.51|185.11|187.31|184.91|187.58|185.18|187.31|184.91|0
1651736710000|2022-05-05 07:45:10|187.58|185.18|187.44|185.04|187.58|185.18|187.44|185.04|0
1651736720000|2022-05-05 07:45:20|187.24|184.84|187.1|184.7|187.24|184.84|187.04|184.64|0
1651736730000|2022-05-05 07:45:30|186.9|184.5|187.17|184.77|187.17|184.77|186.9|184.5|0
1651736740000|2022-05-05 07:45:40|187.31|184.91|187.71|185.31|187.71|185.31|187.31|184.91|0
1651736750000|2022-05-05 07:45:50|187.58|185.18|187.85|185.45|187.85|185.45|187.58|185.18|0
1651736760000|2022-05-05 07:46:00|187.98|185.58|187.85|185.45|187.98|185.58|187.78|185.38|0
1651736770000|2022-05-05 07:46:10|188.12|185.72|187.98|185.58|188.12|185.72|187.98|185.58|0
1651736780000|2022-05-05 07:46:20|187.85|185.45|187.71|185.31|187.85|185.45|187.71|185.31|0
1651736790000|2022-05-05 07:46:30|187.58|185.18|187.64|185.24|187.71|185.31|187.58|185.18|0
1651736800000|2022-05-05 07:46:40|187.71|185.31|188.26|185.86|188.26|185.86|187.71|185.31|0
1651736810000|2022-05-05 07:46:50|187.98|185.58|187.98|185.58|187.98|185.58|187.98|185.58|0
1651736820000|2022-05-05 07:47:00|187.91|185.51|188.12|185.72|188.12|185.72|187.85|185.45|0
1651736830000|2022-05-05 07:47:10|187.98|185.58|187.58|185.18|187.98|185.58|187.58|185.18|0
1651736840000|2022-05-05 07:47:20|187.85|185.45|188.39|185.99|188.39|185.99|187.85|185.45|0
1651736850000|2022-05-05 07:47:30|188.32|185.92|188.39|185.99|188.39|185.99|188.32|185.92|0
1651736860000|2022-05-05 07:47:40|188.46|186.06|188.53|186.13|188.53|186.13|188.46|186.06|0
1651736870000|2022-05-05 07:47:50|188.66|186.26|188.8|186.4|188.8|186.4|188.66|186.26|0
1651736880000|2022-05-05 07:48:00|188.93|186.53|188.8|186.4|188.93|186.53|188.8|186.4|0
1651736890000|2022-05-05 07:48:10|188.66|186.26|188.66|186.26|188.66|186.26|188.53|186.13|0
1651736900000|2022-05-05 07:48:20|188.8|186.4|188.93|186.53|188.93|186.53|188.8|186.4|0
1651736910000|2022-05-05 07:48:30|188.73|186.33|188.53|186.13|188.73|186.33|188.53|186.13|0
1651736920000|2022-05-05 07:48:40|188.66|186.26|188.8|186.4|188.8|186.4|188.66|186.26|0
1651736930000|2022-05-05 07:48:50|188.66|186.26|188.25|185.85|188.66|186.26|188.25|185.85|0
1651736940000|2022-05-05 07:49:00|188.12|185.72|187.91|185.51|188.12|185.72|187.85|185.45|0
1651736950000|2022-05-05 07:49:10|187.85|185.45|188.25|185.85|188.25|185.85|187.85|185.45|0
1651736960000|2022-05-05 07:49:20|188.39|185.99|188.8|186.4|188.8|186.4|188.32|185.92|0
1651736970000|2022-05-05 07:49:30|188.66|186.26|188.8|186.4|188.86|186.46|188.66|186.26|0
1651736980000|2022-05-05 07:49:40|188.93|186.53|188.73|186.33|188.93|186.53|188.73|186.33|0
1651736990000|2022-05-05 07:49:50|188.66|186.26|188.39|185.99|188.66|186.26|188.39|185.99|0
1651737000000|2022-05-05 07:50:00|188.05|185.65|187.98|185.58|188.05|185.65|187.77|185.37|0
1651737010000|2022-05-05 07:50:10|188.12|185.72|188.12|185.72|188.32|185.92|188.12|185.72|0
1651737020000|2022-05-05 07:50:20|188.25|185.85|188.39|185.99|188.39|185.99|188.25|185.85|0
1651737030000|2022-05-05 07:50:30|188.32|185.92|188.45|186.05|188.45|186.05|188.32|185.92|0
1651737040000|2022-05-05 07:50:40|188.52|186.12|188.39|185.99|188.52|186.12|188.39|185.99|0
1651737050000|2022-05-05 07:50:50|188.45|186.05|188.12|185.72|188.45|186.05|188.05|185.65|0
1651737060000|2022-05-05 07:51:00|188.32|185.92|188.39|185.99|188.39|185.99|188.25|185.85|0
1651737070000|2022-05-05 07:51:10|188.25|185.85|188.25|185.85|188.45|186.05|188.18|185.78|0
1651737080000|2022-05-05 07:51:20|188.39|185.99|188.52|186.12|188.52|186.12|188.39|185.99|0
1651737090000|2022-05-05 07:51:30|188.66|186.26|188.93|186.53|188.93|186.53|188.59|186.19|0
1651737100000|2022-05-05 07:51:40|188.66|186.26|188.8|186.4|188.8|186.4|188.66|186.26|0
1651737110000|2022-05-05 07:51:50|188.66|186.26|188.66|186.26|188.72|186.32|188.66|186.26|0
1651737120000|2022-05-05 07:52:00|188.8|186.4|188.93|186.53|188.93|186.53|188.8|186.4|0
1651737130000|2022-05-05 07:52:10|188.79|186.39|189.07|186.67|189.07|186.67|188.79|186.39|0
1651737140000|2022-05-05 07:52:20|189.2|186.8|189.07|186.67|189.2|186.8|189.07|186.67|0
1651737150000|2022-05-05 07:52:30|188.93|186.53|188.45|186.05|188.93|186.53|188.45|186.05|0
1651737160000|2022-05-05 07:52:40|188.39|185.99|188.45|186.05|188.45|186.05|188.25|185.85|0
1651737170000|2022-05-05 07:52:50|188.25|185.85|188.52|186.12|188.52|186.12|188.25|185.85|0
1651737180000|2022-05-05 07:53:00|188.66|186.26|189.07|186.67|189.07|186.67|188.66|186.26|0
1651737190000|2022-05-05 07:53:10|189.2|186.8|189.2|186.8|189.34|186.94|189.2|186.8|0
1651737200000|2022-05-05 07:53:20|189.34|186.94|189.07|186.67|189.34|186.94|189.07|186.67|0
1651737210000|2022-05-05 07:53:30|189.2|186.8|189.07|186.67|189.2|186.8|189.07|186.67|0
1651737220000|2022-05-05 07:53:40|189.34|186.94|189.47|187.07|189.75|187.35|189.34|186.94|0
1651737230000|2022-05-05 07:53:50|189.34|186.94|189.47|187.07|189.47|187.07|189.34|186.94|0
1651737240000|2022-05-05 07:54:00|189.54|187.14|189.75|187.35|189.75|187.35|189.54|187.14|0
1651737250000|2022-05-05 07:54:10|189.88|187.48|189.88|187.48|190.02|187.62|189.88|187.48|0
1651737260000|2022-05-05 07:54:20|189.95|187.55|189.61|187.21|189.95|187.55|189.61|187.21|0
1651737270000|2022-05-05 07:54:30|189.47|187.07|189.4|187|189.47|187.07|189.34|186.94|0
1651737280000|2022-05-05 07:54:40|189.61|187.21|189.34|186.94|189.61|187.21|189.34|186.94|0
1651737290000|2022-05-05 07:54:50|189.27|186.87|189.2|186.8|189.27|186.87|189.06|186.66|0
1651737300000|2022-05-05 07:55:00|189.34|186.94|189.47|187.07|189.47|187.07|189.34|186.94|0
1651737310000|2022-05-05 07:55:10|189.61|187.21|189.75|187.35|189.75|187.35|189.61|187.21|0
1651737320000|2022-05-05 07:55:20|189.61|187.21|189.47|187.07|189.61|187.21|189.47|187.07|0
1651737330000|2022-05-05 07:55:30|189.2|186.8|189.47|187.07|189.47|187.07|189.2|186.8|0
1651737340000|2022-05-05 07:55:40|189.34|186.94|188.79|186.39|189.34|186.94|188.79|186.39|0
1651737350000|2022-05-05 07:55:50|188.93|186.53|188.93|186.53|188.93|186.53|188.79|186.39|0
1651737360000|2022-05-05 07:56:00|188.52|186.12|188.31|185.91|188.52|186.12|188.31|185.91|0
1651737370000|2022-05-05 07:56:10|188.38|185.98|188.52|186.12|188.52|186.12|188.38|185.98|0
1651737380000|2022-05-05 07:56:20|188.58|186.18|188.25|185.85|188.58|186.18|188.25|185.85|0
1651737390000|2022-05-05 07:56:30|187.98|185.58|188.25|185.85|188.25|185.85|187.98|185.58|0
1651737400000|2022-05-05 07:56:40|188.11|185.71|187.98|185.58|188.18|185.78|187.98|185.58|0
1651737410000|2022-05-05 07:56:50|187.84|185.44|187.7|185.3|187.84|185.44|187.7|185.3|0
1651737420000|2022-05-05 07:57:00|187.77|185.37|187.98|185.58|187.98|185.58|187.77|185.37|0
1651737430000|2022-05-05 07:57:10|187.84|185.44|188.25|185.85|188.25|185.85|187.84|185.44|0
1651737440000|2022-05-05 07:57:20|188.38|185.98|188.65|186.25|188.65|186.25|188.38|185.98|0
1651737450000|2022-05-05 07:57:30|188.79|186.39|188.79|186.39|188.79|186.39|188.72|186.32|0
1651737460000|2022-05-05 07:57:40|188.93|186.53|189.2|186.8|189.2|186.8|188.79|186.39|0
1651737470000|2022-05-05 07:57:50|188.99|186.59|189.06|186.66|189.06|186.66|188.99|186.59|0
1651737480000|2022-05-05 07:58:00|189.2|186.8|189.61|187.21|189.61|187.21|189.2|186.8|0
1651737490000|2022-05-05 07:58:10|189.74|187.34|189.33|186.93|189.74|187.34|189.33|186.93|0
1651737500000|2022-05-05 07:58:20|189.4|187|189.2|186.8|189.4|187|189.2|186.8|0
1651737510000|2022-05-05 07:58:30|189.33|186.93|189.2|186.8|189.47|187.07|189.2|186.8|0
1651737520000|2022-05-05 07:58:40|189.33|186.93|189.33|186.93|189.33|186.93|189.33|186.93|0
1651737530000|2022-05-05 07:58:50|189.47|187.07|189.4|187|189.47|187.07|189.4|187|0
1651737540000|2022-05-05 07:59:00|189.47|187.07|189.06|186.66|189.47|187.07|189.06|186.66|0
1651737550000|2022-05-05 07:59:10|189.13|186.73|189.26|186.86|189.26|186.86|189.13|186.73|0
1651737560000|2022-05-05 07:59:20|189.33|186.93|189.47|187.07|189.61|187.21|189.33|186.93|0
1651737570000|2022-05-05 07:59:30|189.61|187.21|189.47|187.07|189.67|187.27|189.47|187.07|0
1651737580000|2022-05-05 07:59:40|189.33|186.93|189.61|187.21|189.61|187.21|189.2|186.8|0
1651737590000|2022-05-05 07:59:50|189.67|187.27|189.47|187.07|189.67|187.27|189.47|187.07|0
1651737600000|2022-05-05 08:00:00|189.4|187|189.67|187.27|189.67|187.27|189.4|187|0
1651737610000|2022-05-05 08:00:10|189.61|187.21|189.2|186.8|189.61|187.21|189.2|186.8|0
1651737620000|2022-05-05 08:00:20|189.33|186.93|188.92|186.52|189.33|186.93|188.92|186.52|0
1651737630000|2022-05-05 08:00:30|188.79|186.39|188.52|186.12|188.85|186.45|188.52|186.12|0
1651737640000|2022-05-05 08:00:40|188.38|185.98|188.52|186.12|188.52|186.12|188.38|185.98|0
1651737650000|2022-05-05 08:00:50|188.65|186.25|188.72|186.32|188.79|186.39|188.65|186.25|0
1651737660000|2022-05-05 08:01:00|188.92|186.52|188.79|186.39|188.92|186.52|188.79|186.39|0
1651737670000|2022-05-05 08:01:10|188.92|186.52|189.06|186.66|189.06|186.66|188.79|186.39|0
1651737680000|2022-05-05 08:01:20|189.33|186.93|189.47|187.07|189.47|187.07|189.06|186.66|0
1651737690000|2022-05-05 08:01:30|189.6|187.2|189.88|187.48|189.88|187.48|189.6|187.2|0
1651737700000|2022-05-05 08:01:40|190.15|187.75|190.42|188.02|190.42|188.02|190.15|187.75|0
1651737710000|2022-05-05 08:01:50|190.29|187.89|190.22|187.82|190.29|187.89|190.22|187.82|0
1651737720000|2022-05-05 08:02:00|190.29|187.89|190.01|187.61|190.29|187.89|190.01|187.61|0
1651737730000|2022-05-05 08:02:10|190.08|187.68|189.74|187.34|190.08|187.68|189.74|187.34|0
1651737740000|2022-05-05 08:02:20|189.88|187.48|190.01|187.61|190.01|187.61|189.88|187.48|0
1651737750000|2022-05-05 08:02:30|189.88|187.48|189.6|187.2|189.88|187.48|189.47|187.07|0
1651737760000|2022-05-05 08:02:40|189.47|187.07|189.33|186.93|189.47|187.07|189.33|186.93|0
1651737770000|2022-05-05 08:02:50|189.74|187.34|189.6|187.2|189.74|187.34|189.6|187.2|0
1651737780000|2022-05-05 08:03:00|189.74|187.34|189.6|187.2|189.74|187.34|189.6|187.2|0
1651737790000|2022-05-05 08:03:10|189.47|187.07|189.33|186.93|189.47|187.07|189.33|186.93|0
1651737800000|2022-05-05 08:03:20|189.19|186.79|188.65|186.25|189.19|186.79|188.65|186.25|0
1651737810000|2022-05-05 08:03:30|188.31|185.91|187.63|185.23|188.31|185.91|187.63|185.23|0
1651737820000|2022-05-05 08:03:40|187.7|185.3|187.7|185.3|187.7|185.3|187.56|185.16|0
1651737830000|2022-05-05 08:03:50|187.76|185.36|187.76|185.36|187.76|185.36|187.76|185.36|0
1651737840000|2022-05-05 08:04:00|187.56|185.16|187.7|185.3|187.7|185.3|187.43|185.03|0
1651737850000|2022-05-05 08:04:10|187.56|185.16|187.63|185.23|187.63|185.23|187.56|185.16|0
1651737860000|2022-05-05 08:04:20|187.7|185.3|187.43|185.03|187.7|185.3|187.36|184.96|0
1651737870000|2022-05-05 08:04:30|187.29|184.89|187.7|185.3|187.83|185.43|187.29|184.89|0
1651737880000|2022-05-05 08:04:40|187.63|185.23|187.83|185.43|187.83|185.43|187.63|185.23|0
1651737890000|2022-05-05 08:04:50|187.97|185.57|187.97|185.57|188.1|185.7|187.83|185.43|0
1651737900000|2022-05-05 08:05:00|188.1|185.7|188.51|186.11|188.51|186.11|188.1|185.7|0
1651737910000|2022-05-05 08:05:10|188.38|185.98|188.24|185.84|188.38|185.98|188.24|185.84|0
1651737920000|2022-05-05 08:05:20|188.31|185.91|188.44|186.04|188.44|186.04|188.31|185.91|0
1651737930000|2022-05-05 08:05:30|188.51|186.11|188.78|186.38|188.78|186.38|188.51|186.11|0
1651737940000|2022-05-05 08:05:40|188.51|186.11|188.44|186.04|188.58|186.18|188.44|186.04|0
1651737950000|2022-05-05 08:05:50|188.24|185.84|188.1|185.7|188.24|185.84|188.03|185.63|0
1651737960000|2022-05-05 08:06:00|188.24|185.84|188.3|185.9|188.3|185.9|188.24|185.84|0
1651737970000|2022-05-05 08:06:10|188.38|185.98|187.97|185.57|188.38|185.98|187.97|185.57|0
1651737980000|2022-05-05 08:06:20|187.83|185.43|187.97|185.57|187.97|185.57|187.83|185.43|0
1651737990000|2022-05-05 08:06:30|188.17|185.77|188.17|185.77|188.37|185.97|188.17|185.77|0
1651738000000|2022-05-05 08:06:40|188.1|185.7|187.97|185.57|188.1|185.7|187.97|185.57|0
1651738020000|2022-05-05 08:07:00|188.1|185.7|188.17|185.77|188.17|185.77|188.1|185.7|0
1651738030000|2022-05-05 08:07:10|187.83|185.43|187.97|185.57|187.97|185.57|187.7|185.3|0
1651738040000|2022-05-05 08:07:20|187.83|185.43|187.9|185.5|187.97|185.57|187.83|185.43|0
1651738050000|2022-05-05 08:07:30|187.83|185.43|187.83|185.43|187.9|185.5|187.83|185.43|0
1651738060000|2022-05-05 08:07:40|187.56|185.16|187.29|184.89|187.56|185.16|187.29|184.89|0
1651738070000|2022-05-05 08:07:50|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1651738080000|2022-05-05 08:08:00|187.22|184.82|187.56|185.16|187.56|185.16|187.15|184.75|0
1651738090000|2022-05-05 08:08:10|187.69|185.29|187.69|185.29|187.69|185.29|187.69|185.29|0
1651738100000|2022-05-05 08:08:20|187.56|185.16|187.69|185.29|187.97|185.57|187.56|185.16|0
1651738110000|2022-05-05 08:08:30|187.83|185.43|187.97|185.57|187.97|185.57|187.83|185.43|0
1651738120000|2022-05-05 08:08:40|187.89|185.49|187.69|185.29|187.89|185.49|187.69|185.29|0
1651738130000|2022-05-05 08:08:50|187.56|185.16|187.02|184.62|187.56|185.16|187.02|184.62|0
1651738140000|2022-05-05 08:09:00|187.08|184.68|186.81|184.41|187.08|184.68|186.81|184.41|0
1651738150000|2022-05-05 08:09:10|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1651738160000|2022-05-05 08:09:20|187.02|184.62|186.74|184.34|187.02|184.62|186.74|184.34|0
1651738170000|2022-05-05 08:09:30|186.88|184.48|186.67|184.27|186.88|184.48|186.61|184.21|0
1651738180000|2022-05-05 08:09:40|186.61|184.21|186.88|184.48|186.88|184.48|186.61|184.21|0
1651738190000|2022-05-05 08:09:50|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1651738200000|2022-05-05 08:10:00|186.74|184.34|186.47|184.07|186.74|184.34|186.47|184.07|0
1651738210000|2022-05-05 08:10:10|186.2|183.8|185.86|183.46|186.2|183.8|185.86|183.46|0
1651738220000|2022-05-05 08:10:20|186.07|183.67|186.2|183.8|186.2|183.8|186.07|183.67|0
1651738230000|2022-05-05 08:10:30|186.34|183.94|186.47|184.07|186.47|184.07|186.34|183.94|0
1651738240000|2022-05-05 08:10:40|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1651738250000|2022-05-05 08:10:50|186.67|184.27|186.74|184.34|186.74|184.34|186.67|184.27|0
1651738260000|2022-05-05 08:11:00|187.15|184.75|187.29|184.89|187.29|184.89|187.08|184.68|0
1651738270000|2022-05-05 08:11:10|187.21|184.81|187.15|184.75|187.29|184.89|187.15|184.75|0
1651738280000|2022-05-05 08:11:20|187.28|184.88|187.56|185.16|187.56|185.16|187.28|184.88|0
1651738290000|2022-05-05 08:11:30|187.49|185.09|187.56|185.16|187.56|185.16|187.42|185.02|0
1651738300000|2022-05-05 08:11:40|187.62|185.22|187.56|185.16|187.62|185.22|187.56|185.16|0
1651738310000|2022-05-05 08:11:50|187.69|185.29|187.76|185.36|187.83|185.43|187.69|185.29|0
1651738320000|2022-05-05 08:12:00|187.69|185.29|187.42|185.02|187.69|185.29|187.42|185.02|0
1651738330000|2022-05-05 08:12:10|187.28|184.88|187.15|184.75|187.28|184.88|187.15|184.75|0
1651738340000|2022-05-05 08:12:20|187.01|184.61|186.88|184.48|187.01|184.61|186.88|184.48|0
1651738350000|2022-05-05 08:12:30|187.01|184.61|187.42|185.02|187.42|185.02|187.01|184.61|0
1651738360000|2022-05-05 08:12:40|187.55|185.15|188.03|185.63|188.03|185.63|187.55|185.15|0
1651738370000|2022-05-05 08:12:50|187.89|185.49|188.1|185.7|188.16|185.76|187.89|185.49|0
1651738380000|2022-05-05 08:13:00|188.16|185.76|188.23|185.83|188.37|185.97|188.16|185.76|0
1651738390000|2022-05-05 08:13:10|188.1|185.7|188.1|185.7|188.1|185.7|187.76|185.36|0
1651738400000|2022-05-05 08:13:20|187.96|185.56|188.03|185.63|188.03|185.63|187.96|185.56|0
1651738410000|2022-05-05 08:13:30|188.1|185.7|188.1|185.7|188.23|185.83|188.1|185.7|0
1651738420000|2022-05-05 08:13:40|187.96|185.56|187.96|185.56|188.23|185.83|187.96|185.56|0
1651738430000|2022-05-05 08:13:50|187.75|185.35|187.69|185.29|187.75|185.35|187.69|185.29|0
1651738440000|2022-05-05 08:14:00|187.28|184.88|187.15|184.75|187.28|184.88|187.15|184.75|0
1651738450000|2022-05-05 08:14:10|187.28|184.88|187.15|184.75|187.28|184.88|187.15|184.75|0
1651738460000|2022-05-05 08:14:20|187.08|184.68|186.47|184.07|187.08|184.68|186.47|184.07|0
1651738470000|2022-05-05 08:14:30|185.99|183.59|186.07|183.67|186.07|183.67|185.93|183.53|0
1651738480000|2022-05-05 08:14:40|186.2|183.8|186.47|184.07|186.47|184.07|186.2|183.8|0
1651738490000|2022-05-05 08:14:50|186.33|183.93|186.2|183.8|186.33|183.93|186.06|183.66|0
1651738500000|2022-05-05 08:15:00|186.33|183.93|186.53|184.13|186.53|184.13|186.33|183.93|0
1651738510000|2022-05-05 08:15:10|186.88|184.48|187.08|184.68|187.08|184.68|186.88|184.48|0
1651738520000|2022-05-05 08:15:20|186.94|184.54|186.94|184.54|186.94|184.54|186.67|184.27|0
1651738530000|2022-05-05 08:15:30|187.15|184.75|187.42|185.02|187.42|185.02|187.15|184.75|0
1651738540000|2022-05-05 08:15:40|187.55|185.15|187.96|185.56|187.96|185.56|187.55|185.15|0
1651738550000|2022-05-05 08:15:50|187.55|185.15|187.75|185.35|187.75|185.35|187.55|185.15|0
1651738560000|2022-05-05 08:16:00|187.69|185.29|188.5|186.1|188.5|186.1|187.69|185.29|0
1651738570000|2022-05-05 08:16:10|188.23|185.83|188.43|186.03|188.43|186.03|188.23|185.83|0
1651738580000|2022-05-05 08:16:20|188.7|186.3|188.37|185.97|188.7|186.3|188.37|185.97|0
1651738590000|2022-05-05 08:16:30|188.23|185.83|188.23|185.83|188.37|185.97|188.09|185.69|0
1651738600000|2022-05-05 08:16:40|188.09|185.69|187.96|185.56|188.09|185.69|187.69|185.29|0
1651738610000|2022-05-05 08:16:50|188.09|185.69|187.62|185.22|188.09|185.69|187.62|185.22|0
1651738620000|2022-05-05 08:17:00|187.42|185.02|186.74|184.34|187.42|185.02|186.74|184.34|0
1651738630000|2022-05-05 08:17:10|186.6|184.2|186.6|184.2|186.6|184.2|186.6|184.2|0
1651738640000|2022-05-05 08:17:20|186.33|183.93|186.33|183.93|186.33|183.93|186.2|183.8|0
1651738650000|2022-05-05 08:17:30|186.2|183.8|186.47|184.07|186.6|184.2|186.2|183.8|0
1651738660000|2022-05-05 08:17:40|186.33|183.93|186.33|183.93|186.33|183.93|186.33|183.93|0
1651738670000|2022-05-05 08:17:50|186.47|184.07|186.47|184.07|186.47|184.07|186.47|184.07|0
1651738680000|2022-05-05 08:18:00|186.53|184.13|186.47|184.07|186.53|184.13|186.26|183.86|0
1651738690000|2022-05-05 08:18:10|186.6|184.2|186.87|184.47|186.87|184.47|186.6|184.2|0
1651738700000|2022-05-05 08:18:20|186.67|184.27|186.6|184.2|186.67|184.27|186.6|184.2|0
1651738710000|2022-05-05 08:18:30|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1651738720000|2022-05-05 08:18:40|186.67|184.27|186.8|184.4|186.87|184.47|186.67|184.27|0
1651738730000|2022-05-05 08:18:50|186.87|184.47|187.41|185.01|187.41|185.01|186.74|184.34|0
1651738740000|2022-05-05 08:19:00|187.28|184.88|187.21|184.81|187.41|185.01|187.21|184.81|0
1651738750000|2022-05-05 08:19:10|187.28|184.88|187.82|185.42|187.82|185.42|187.28|184.88|0
1651738760000|2022-05-05 08:19:20|187.68|185.28|187.28|184.88|187.68|185.28|187.28|184.88|0
1651738770000|2022-05-05 08:19:30|187.41|185.01|187.34|184.94|187.41|185.01|187.34|184.94|0
1651738780000|2022-05-05 08:19:40|187.41|185.01|187.14|184.74|187.41|185.01|187.14|184.74|0
1651738790000|2022-05-05 08:19:50|186.94|184.54|187.28|184.88|187.34|184.94|186.94|184.54|0
1651738800000|2022-05-05 08:20:00|187.21|184.81|187.21|184.81|187.28|184.88|187.21|184.81|0
1651738810000|2022-05-05 08:20:10|187.28|184.88|187.68|185.28|187.68|185.28|187.28|184.88|0
1651738820000|2022-05-05 08:20:20|187.82|185.42|187.75|185.35|187.82|185.42|187.68|185.28|0
1651738830000|2022-05-05 08:20:30|187.82|185.42|188.09|185.69|188.09|185.69|187.82|185.42|0
1651738840000|2022-05-05 08:20:40|188.23|185.83|188.23|185.83|188.23|185.83|188.23|185.83|0
1651738850000|2022-05-05 08:20:50|188.29|185.89|188.29|185.89|188.36|185.96|188.29|185.89|0
1651738860000|2022-05-05 08:21:00|188.23|185.83|188.09|185.69|188.36|185.96|188.09|185.69|0
1651738870000|2022-05-05 08:21:10|187.82|185.42|187.82|185.42|187.95|185.55|187.82|185.42|0
1651738880000|2022-05-05 08:21:20|187.95|185.55|188.09|185.69|188.09|185.69|187.95|185.55|0
1651738890000|2022-05-05 08:21:30|188.02|185.62|187.82|185.42|188.02|185.62|187.82|185.42|0
1651738900000|2022-05-05 08:21:40|187.75|185.35|187.88|185.48|187.88|185.48|187.75|185.35|0
1651738910000|2022-05-05 08:21:50|188.09|185.69|187.95|185.55|188.09|185.69|187.68|185.28|0
1651738920000|2022-05-05 08:22:00|187.82|185.42|187.82|185.42|187.88|185.48|187.82|185.42|0
1651738930000|2022-05-05 08:22:10|187.95|185.55|187.95|185.55|188.09|185.69|187.95|185.55|0
1651738940000|2022-05-05 08:22:20|187.82|185.42|187.95|185.55|187.95|185.55|187.82|185.42|0
1651738950000|2022-05-05 08:22:30|188.09|185.69|188.29|185.89|188.29|185.89|188.09|185.69|0
1651738960000|2022-05-05 08:22:40|188.36|185.96|188.09|185.69|188.36|185.96|188.09|185.69|0
1651738980000|2022-05-05 08:23:00|188.22|185.82|188.09|185.69|188.22|185.82|188.09|185.69|0
1651738990000|2022-05-05 08:23:10|187.88|185.48|187.88|185.48|187.95|185.55|187.88|185.48|0
1651739000000|2022-05-05 08:23:20|187.82|185.42|188.63|186.23|188.63|186.23|187.82|185.42|0
1651739010000|2022-05-05 08:23:30|188.56|186.16|188.5|186.1|188.56|186.16|188.5|186.1|0
1651739020000|2022-05-05 08:23:40|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1651739030000|2022-05-05 08:23:50|188.77|186.37|188.7|186.3|188.77|186.37|188.7|186.3|0
1651739040000|2022-05-05 08:24:00|188.77|186.37|188.43|186.03|188.77|186.37|188.43|186.03|0
1651739050000|2022-05-05 08:24:10|188.36|185.96|187.95|185.55|188.36|185.96|187.95|185.55|0
1651739060000|2022-05-05 08:24:20|188.09|185.69|188.09|185.69|188.22|185.82|188.09|185.69|0
1651739070000|2022-05-05 08:24:30|188.22|185.82|188.09|185.69|188.22|185.82|188.09|185.69|0
1651739080000|2022-05-05 08:24:40|188.15|185.75|188.36|185.96|188.36|185.96|188.15|185.75|0
1651739090000|2022-05-05 08:24:50|188.5|186.1|188.63|186.23|188.63|186.23|188.5|186.1|0
1651739100000|2022-05-05 08:25:00|188.36|185.96|187.95|185.55|188.36|185.96|187.95|185.55|0
1651739110000|2022-05-05 08:25:10|187.82|185.42|187.54|185.14|187.82|185.42|187.41|185.01|0
1651739120000|2022-05-05 08:25:20|187.47|185.07|187.47|185.07|187.54|185.14|187.41|185.01|0
1651739130000|2022-05-05 08:25:30|187.54|185.14|187.47|185.07|187.54|185.14|187.47|185.07|0
1651739140000|2022-05-05 08:25:40|187.54|185.14|187.41|185.01|187.82|185.42|187.41|185.01|0
1651739150000|2022-05-05 08:25:50|187.47|185.07|187.27|184.87|187.47|185.07|187.27|184.87|0
1651739160000|2022-05-05 08:26:00|186.87|184.47|186.53|184.13|186.87|184.47|186.53|184.13|0
1651739170000|2022-05-05 08:26:10|186.6|184.2|186.46|184.06|186.73|184.33|186.46|184.06|0
1651739180000|2022-05-05 08:26:20|186.19|183.79|186.73|184.33|187|184.6|186.19|183.79|0
1651739190000|2022-05-05 08:26:30|186.66|184.26|186.87|184.47|186.87|184.47|186.66|184.26|0
1651739200000|2022-05-05 08:26:40|187.07|184.67|187.14|184.74|187.27|184.87|187.07|184.67|0
1651739210000|2022-05-05 08:26:50|187.27|184.87|187.54|185.14|187.54|185.14|187.27|184.87|0
1651739230000|2022-05-05 08:27:10|187.61|185.21|187.07|184.67|187.61|185.21|187.07|184.67|0
1651739240000|2022-05-05 08:27:20|187.14|184.74|187.27|184.87|187.27|184.87|187.14|184.74|0
1651739250000|2022-05-05 08:27:30|187.14|184.74|186.73|184.33|187.14|184.74|186.73|184.33|0
1651739260000|2022-05-05 08:27:40|186.46|184.06|186.19|183.79|186.59|184.19|186.19|183.79|0
1651739270000|2022-05-05 08:27:50|186.12|183.72|186.52|184.12|186.59|184.19|186.12|183.72|0
1651739280000|2022-05-05 08:28:00|186.46|184.06|186.73|184.33|186.73|184.33|186.46|184.06|0
1651739290000|2022-05-05 08:28:10|186.52|184.12|186.73|184.33|186.73|184.33|186.52|184.12|0
1651739300000|2022-05-05 08:28:20|186.59|184.19|186.46|184.06|186.59|184.19|186.46|184.06|0
1651739310000|2022-05-05 08:28:30|186.32|183.92|186.25|183.85|186.32|183.92|186.05|183.65|0
1651739320000|2022-05-05 08:28:40|186.32|183.92|186.12|183.72|186.32|183.92|186.12|183.72|0
1651739330000|2022-05-05 08:28:50|186.19|183.79|185.92|183.52|186.25|183.85|185.92|183.52|0
1651739340000|2022-05-05 08:29:00|185.78|183.38|185.65|183.25|185.78|183.38|185.51|183.11|0
1651739360000|2022-05-05 08:29:20|185.58|183.18|185.65|183.25|185.71|183.31|185.58|183.18|0
1651739370000|2022-05-05 08:29:30|185.78|183.38|185.78|183.38|185.78|183.38|185.65|183.25|0
1651739380000|2022-05-05 08:29:40|185.65|183.25|185.65|183.25|185.78|183.38|185.65|183.25|0
1651739390000|2022-05-05 08:29:50|185.78|183.38|185.78|183.38|185.78|183.38|185.65|183.25|0
1651739400000|2022-05-05 08:30:00|185.85|183.45|185.65|183.25|185.85|183.45|185.65|183.25|0
1651739410000|2022-05-05 08:30:10|185.71|183.31|185.38|182.98|185.71|183.31|185.38|182.98|0
1651739420000|2022-05-05 08:30:20|185.24|182.84|185.11|182.71|185.24|182.84|185.11|182.71|0
1651739430000|2022-05-05 08:30:30|185.24|182.84|184.9|182.5|185.24|182.84|184.7|182.3|0
1651739440000|2022-05-05 08:30:40|184.97|182.57|184.97|182.57|185.24|182.84|184.97|182.57|0
1651739450000|2022-05-05 08:30:50|184.84|182.44|184.9|182.5|184.97|182.57|184.84|182.44|0
1651739460000|2022-05-05 08:31:00|184.97|182.57|185.65|183.25|185.65|183.25|184.97|182.57|0
1651739470000|2022-05-05 08:31:10|185.71|183.31|185.78|183.38|185.78|183.38|185.65|183.25|0
1651739480000|2022-05-05 08:31:20|185.65|183.25|185.65|183.25|185.71|183.31|185.65|183.25|0
1651739490000|2022-05-05 08:31:30|185.58|183.18|185.71|183.31|185.71|183.31|185.58|183.18|0
1651739500000|2022-05-05 08:31:40|185.65|183.25|185.65|183.25|185.92|183.52|185.65|183.25|0
1651739510000|2022-05-05 08:31:50|185.38|182.98|185.11|182.71|185.38|182.98|185.04|182.64|0
1651739520000|2022-05-05 08:32:00|185.04|182.64|185.38|182.98|185.38|182.98|185.04|182.64|0
1651739530000|2022-05-05 08:32:10|185.51|183.11|185.24|182.84|185.51|183.11|185.24|182.84|0
1651739540000|2022-05-05 08:32:20|185.31|182.91|185.24|182.84|185.38|182.98|185.24|182.84|0
1651739550000|2022-05-05 08:32:30|185.38|182.98|185.24|182.84|185.38|182.98|185.24|182.84|0
1651739560000|2022-05-05 08:32:40|185.31|182.91|185.65|183.25|185.65|183.25|185.31|182.91|0
1651739570000|2022-05-05 08:32:50|185.64|183.24|185.38|182.98|185.64|183.24|185.38|182.98|0
1651739580000|2022-05-05 08:33:00|185.44|183.04|185.24|182.84|185.51|183.11|185.24|182.84|0
1651739590000|2022-05-05 08:33:10|185.11|182.71|185.24|182.84|185.24|182.84|185.11|182.71|0
1651739600000|2022-05-05 08:33:20|184.97|182.57|184.9|182.5|184.97|182.57|184.9|182.5|0
1651739610000|2022-05-05 08:33:30|184.84|182.44|185.24|182.84|185.24|182.84|184.84|182.44|0
1651739620000|2022-05-05 08:33:40|185.11|182.71|185.17|182.77|185.17|182.77|185.11|182.71|0
1651739630000|2022-05-05 08:33:50|185.24|182.84|185.37|182.97|185.37|182.97|185.24|182.84|0
1651739640000|2022-05-05 08:34:00|185.24|182.84|185.24|182.84|185.24|182.84|185.11|182.71|0
1651739650000|2022-05-05 08:34:10|184.84|182.44|184.43|182.03|184.84|182.44|184.43|182.03|0
1651739660000|2022-05-05 08:34:20|184.57|182.17|184.3|181.9|184.57|182.17|184.3|181.9|0
1651739670000|2022-05-05 08:34:30|184.16|181.76|184.43|182.03|184.57|182.17|184.16|181.76|0
1651739680000|2022-05-05 08:34:40|184.16|181.76|184.03|181.63|184.3|181.9|184.03|181.63|0
1651739690000|2022-05-05 08:34:50|184.16|181.76|184.09|181.69|184.16|181.76|184.03|181.63|0
1651739700000|2022-05-05 08:35:00|184.03|181.63|184.03|181.63|184.16|181.76|184.03|181.63|0
1651739710000|2022-05-05 08:35:10|184.16|181.76|184.09|181.69|184.16|181.76|183.9|181.5|0
1651739720000|2022-05-05 08:35:20|184.03|181.63|184.03|181.63|184.16|181.76|184.03|181.63|0
1651739730000|2022-05-05 08:35:30|184.09|181.69|184.16|181.76|184.16|181.76|184.09|181.69|0
1651739740000|2022-05-05 08:35:40|184.3|181.9|184.23|181.83|184.36|181.96|184.23|181.83|0
1651739750000|2022-05-05 08:35:50|184.16|181.76|184.16|181.76|184.23|181.83|184.16|181.76|0
1651739760000|2022-05-05 08:36:00|184.23|181.83|184.43|182.03|184.43|182.03|184.23|181.83|0
1651739770000|2022-05-05 08:36:10|184.36|181.96|184.57|182.17|184.57|182.17|184.36|181.96|0
1651739780000|2022-05-05 08:36:20|184.36|181.96|184.43|182.03|184.43|182.03|184.3|181.9|0
1651739790000|2022-05-05 08:36:30|184.5|182.1|184.43|182.03|184.5|182.1|184.43|182.03|0
1651739800000|2022-05-05 08:36:40|184.57|182.17|184.56|182.16|184.57|182.17|184.56|182.16|0
1651739810000|2022-05-05 08:36:50|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1651739820000|2022-05-05 08:37:00|184.16|181.76|184.09|181.69|184.3|181.9|184.09|181.69|0
1651739830000|2022-05-05 08:37:10|184.16|181.76|184.09|181.69|184.23|181.83|184.09|181.69|0
1651739840000|2022-05-05 08:37:20|184.16|181.76|183.89|181.49|184.16|181.76|183.89|181.49|0
1651739850000|2022-05-05 08:37:30|183.96|181.56|183.89|181.49|183.96|181.56|183.89|181.49|0
1651739870000|2022-05-05 08:37:50|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1651739880000|2022-05-05 08:38:00|183.89|181.49|183.96|181.56|183.96|181.56|183.89|181.49|0
1651739890000|2022-05-05 08:38:10|184.03|181.63|184.16|181.76|184.16|181.76|184.03|181.63|0
1651739900000|2022-05-05 08:38:20|184.03|181.63|184.16|181.76|184.16|181.76|184.03|181.63|0
1651739910000|2022-05-05 08:38:30|184.29|181.89|184.09|181.69|184.29|181.89|184.03|181.63|0
1651739920000|2022-05-05 08:38:40|184.03|181.63|184.22|181.82|184.22|181.82|184.03|181.63|0
1651739930000|2022-05-05 08:38:50|184.29|181.89|184.43|182.03|184.43|182.03|184.29|181.89|0
1651739940000|2022-05-05 08:39:00|184.29|181.89|184.29|181.89|184.29|181.89|184.29|181.89|0
1651739950000|2022-05-05 08:39:10|184.16|181.76|184.03|181.63|184.16|181.76|184.03|181.63|0
1651739960000|2022-05-05 08:39:20|183.89|181.49|184.03|181.63|184.03|181.63|183.89|181.49|0
1651739970000|2022-05-05 08:39:30|183.89|181.49|183.89|181.49|183.89|181.49|183.89|181.49|0
1651739990000|2022-05-05 08:39:50|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1651740000000|2022-05-05 08:40:00|183.89|181.49|183.89|181.49|183.89|181.49|183.89|181.49|0
1651740010000|2022-05-05 08:40:10|183.96|181.56|183.96|181.56|183.96|181.56|183.96|181.56|0
1651740020000|2022-05-05 08:40:20|183.89|181.49|184.02|181.62|184.02|181.62|183.89|181.49|0
1651740030000|2022-05-05 08:40:30|183.49|181.09|183.35|180.95|183.49|181.09|183.22|180.82|0
1651740040000|2022-05-05 08:40:40|183.22|180.82|183.22|180.82|183.29|180.89|183.22|180.82|0
1651740050000|2022-05-05 08:40:50|183.09|180.69|182.69|180.29|183.09|180.69|182.69|180.29|0
1651740060000|2022-05-05 08:41:00|182.95|180.55|182.82|180.42|182.95|180.55|182.82|180.42|0
1651740070000|2022-05-05 08:41:10|182.55|180.15|182.69|180.29|182.69|180.29|182.29|179.89|0
1651740080000|2022-05-05 08:41:20|182.42|180.02|182.42|180.02|182.42|180.02|182.42|180.02|0
1651740090000|2022-05-05 08:41:30|182.29|179.89|182.15|179.75|182.29|179.89|182.15|179.75|0
1651740100000|2022-05-05 08:41:40|182.29|179.89|182.55|180.15|182.55|180.15|182.28|179.88|0
1651740110000|2022-05-05 08:41:50|182.42|180.02|182.28|179.88|182.42|180.02|182.28|179.88|0
1651740120000|2022-05-05 08:42:00|182.42|180.02|182.08|179.68|182.42|180.02|182.08|179.68|0
1651740130000|2022-05-05 08:42:10|182.02|179.62|182.28|179.88|182.28|179.88|182.02|179.62|0
1651740140000|2022-05-05 08:42:20|182.15|179.75|182.15|179.75|182.15|179.75|182.15|179.75|0
1651740150000|2022-05-05 08:42:30|182.02|179.62|181.82|179.42|182.02|179.62|181.82|179.42|0
1651740160000|2022-05-05 08:42:40|181.62|179.22|181.48|179.08|181.62|179.22|181.48|179.08|0
1651740170000|2022-05-05 08:42:50|181.62|179.22|181.42|179.02|181.62|179.22|181.35|178.95|0
1651740180000|2022-05-05 08:43:00|181.62|179.22|181.22|178.82|181.62|179.22|181.22|178.82|0
1651740190000|2022-05-05 08:43:10|180.95|178.55|180.95|178.55|180.95|178.55|180.95|178.55|0
1651740200000|2022-05-05 08:43:20|180.88|178.48|181.15|178.75|181.15|178.75|180.88|178.48|0
1651740210000|2022-05-05 08:43:30|181.09|178.69|180.95|178.55|181.09|178.69|180.95|178.55|0
1651740220000|2022-05-05 08:43:40|180.82|178.42|180.95|178.55|180.95|178.55|180.82|178.42|0
1651740230000|2022-05-05 08:43:50|180.88|178.48|180.88|178.48|180.88|178.48|180.88|178.48|0
1651740240000|2022-05-05 08:44:00|180.95|178.55|180.82|178.42|180.95|178.55|180.82|178.42|0
1651740250000|2022-05-05 08:44:10|180.95|178.55|180.88|178.48|180.95|178.55|180.88|178.48|0
1651740260000|2022-05-05 08:44:20|180.95|178.55|180.95|178.55|180.95|178.55|180.95|178.55|0
1651740270000|2022-05-05 08:44:30|181.22|178.82|181.48|179.08|181.48|179.08|181.22|178.82|0
1651740280000|2022-05-05 08:44:40|181.35|178.95|181.22|178.82|181.35|178.95|181.22|178.82|0
1651740290000|2022-05-05 08:44:50|181.35|178.95|181.48|179.08|181.48|179.08|181.35|178.95|0
1651740300000|2022-05-05 08:45:00|181.55|179.15|181.15|178.75|181.55|179.15|181.15|178.75|0
1651740310000|2022-05-05 08:45:10|180.95|178.55|180.95|178.55|180.95|178.55|180.82|178.42|0
1651740320000|2022-05-05 08:45:20|181.08|178.68|181.22|178.82|181.22|178.82|180.95|178.55|0
1651740330000|2022-05-05 08:45:30|181.35|178.95|181.48|179.08|181.48|179.08|181.22|178.82|0
1651740340000|2022-05-05 08:45:40|181.62|179.22|181.48|179.08|181.62|179.22|181.48|179.08|0
1651740350000|2022-05-05 08:45:50|181.41|179.01|181.62|179.22|181.62|179.22|181.41|179.01|0
1651740360000|2022-05-05 08:46:00|181.88|179.48|181.88|179.48|181.88|179.48|181.75|179.35|0
1651740370000|2022-05-05 08:46:10|181.81|179.41|181.55|179.15|181.81|179.41|181.55|179.15|0
1651740380000|2022-05-05 08:46:20|181.61|179.21|181.75|179.35|181.75|179.35|181.55|179.15|0
1651740390000|2022-05-05 08:46:30|181.68|179.28|181.75|179.35|181.75|179.35|181.68|179.28|0
1651740400000|2022-05-05 08:46:40|181.68|179.28|181.61|179.21|181.68|179.28|181.61|179.21|0
1651740410000|2022-05-05 08:46:50|181.55|179.15|181.61|179.21|181.61|179.21|181.48|179.08|0
1651740420000|2022-05-05 08:47:00|181.75|179.35|181.35|178.95|181.75|179.35|181.35|178.95|0
1651740430000|2022-05-05 08:47:10|181.48|179.08|181.35|178.95|181.48|179.08|181.35|178.95|0
1651740440000|2022-05-05 08:47:20|181.48|179.08|181.75|179.35|181.75|179.35|181.48|179.08|0
1651740450000|2022-05-05 08:47:30|181.88|179.48|181.88|179.48|181.88|179.48|181.88|179.48|0
1651740460000|2022-05-05 08:47:40|181.75|179.35|181.81|179.41|181.81|179.41|181.68|179.28|0
1651740470000|2022-05-05 08:47:50|181.88|179.48|181.48|179.08|181.88|179.48|181.48|179.08|0
1651740480000|2022-05-05 08:48:00|181.35|178.95|181.15|178.75|181.41|179.01|181.15|178.75|0
1651740490000|2022-05-05 08:48:10|180.95|178.55|180.95|178.55|180.95|178.55|180.68|178.28|0
1651740500000|2022-05-05 08:48:20|181.01|178.61|180.88|178.48|181.01|178.61|180.82|178.42|0
1651740510000|2022-05-05 08:48:30|180.82|178.42|180.82|178.42|180.82|178.42|180.68|178.28|0
1651740520000|2022-05-05 08:48:40|180.88|178.48|180.88|178.48|180.88|178.48|180.88|178.48|0
1651740530000|2022-05-05 08:48:50|180.82|178.42|180.82|178.42|180.82|178.42|180.75|178.35|0
1651740540000|2022-05-05 08:49:00|180.95|178.55|181.08|178.68|181.08|178.68|180.95|178.55|0
1651740550000|2022-05-05 08:49:10|181.21|178.81|181.88|179.48|181.88|179.48|181.21|178.81|0
1651740560000|2022-05-05 08:49:20|182.01|179.61|182.28|179.88|182.28|179.88|182.01|179.61|0
1651740570000|2022-05-05 08:49:30|182.15|179.75|182.55|180.15|182.55|180.15|182.15|179.75|0
1651740580000|2022-05-05 08:49:40|182.41|180.01|182.41|180.01|182.55|180.15|182.41|180.01|0
1651740590000|2022-05-05 08:49:50|182.28|179.88|182.28|179.88|182.28|179.88|182.28|179.88|0
1651740600000|2022-05-05 08:50:00|182.41|180.01|182.68|180.28|182.68|180.28|182.41|180.01|0
1651740610000|2022-05-05 08:50:10|182.54|180.14|182.28|179.88|182.54|180.14|182.14|179.74|0
1651740620000|2022-05-05 08:50:20|182.21|179.81|182.28|179.88|182.34|179.94|182.21|179.81|0
1651740630000|2022-05-05 08:50:30|182.14|179.74|182.34|179.94|182.34|179.94|182.14|179.74|0
1651740640000|2022-05-05 08:50:40|182.41|180.01|182.54|180.14|182.68|180.28|182.41|180.01|0
1651740650000|2022-05-05 08:50:50|182.47|180.07|182.47|180.07|182.47|180.07|182.47|180.07|0
1651740660000|2022-05-05 08:51:00|182.41|180.01|182.41|180.01|182.54|180.14|182.41|180.01|0
1651740670000|2022-05-05 08:51:10|182.47|180.07|182.54|180.14|182.54|180.14|182.47|180.07|0
1651740680000|2022-05-05 08:51:20|182.68|180.28|183.08|180.68|183.08|180.68|182.68|180.28|0
1651740690000|2022-05-05 08:51:30|183.21|180.81|183.21|180.81|183.21|180.81|183.21|180.81|0
1651740700000|2022-05-05 08:51:40|183.08|180.68|183.21|180.81|183.21|180.81|183.08|180.68|0
1651740710000|2022-05-05 08:51:50|183.35|180.95|183.21|180.81|183.35|180.95|183.21|180.81|0
1651740720000|2022-05-05 08:52:00|183.35|180.95|182.94|180.54|183.35|180.95|182.94|180.54|0
1651740730000|2022-05-05 08:52:10|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1651740740000|2022-05-05 08:52:20|183.21|180.81|182.81|180.41|183.21|180.81|182.81|180.41|0
1651740750000|2022-05-05 08:52:30|182.94|180.54|183.08|180.68|183.08|180.68|182.94|180.54|0
1651740760000|2022-05-05 08:52:40|183.21|180.81|183.14|180.74|183.21|180.81|183.14|180.74|0
1651740770000|2022-05-05 08:52:50|183.08|180.68|183.01|180.61|183.08|180.68|183.01|180.61|0
1651740780000|2022-05-05 08:53:00|182.81|180.41|182.68|180.28|182.94|180.54|182.61|180.21|0
1651740790000|2022-05-05 08:53:10|182.54|180.14|182.81|180.41|182.81|180.41|182.54|180.14|0
1651740800000|2022-05-05 08:53:20|182.94|180.54|182.81|180.41|182.94|180.54|182.81|180.41|0
1651740810000|2022-05-05 08:53:30|182.74|180.34|182.68|180.28|182.74|180.34|182.68|180.28|0
1651740830000|2022-05-05 08:53:50|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1651740840000|2022-05-05 08:54:00|182.54|180.14|182.54|180.14|182.54|180.14|182.47|180.07|0
1651740850000|2022-05-05 08:54:10|182.67|180.27|182.81|180.41|182.81|180.41|182.67|180.27|0
1651740860000|2022-05-05 08:54:20|182.67|180.27|182.67|180.27|182.67|180.27|182.67|180.27|0
1651740870000|2022-05-05 08:54:30|182.81|180.41|182.81|180.41|182.81|180.41|182.74|180.34|0
1651740880000|2022-05-05 08:54:40|182.67|180.27|182.74|180.34|182.74|180.34|182.67|180.27|0
1651740890000|2022-05-05 08:54:50|182.81|180.41|182.34|179.94|182.81|180.41|182.34|179.94|0
1651740900000|2022-05-05 08:55:00|182.41|180.01|182.01|179.61|182.41|180.01|182.01|179.61|0
1651740910000|2022-05-05 08:55:10|181.87|179.47|181.87|179.47|181.87|179.47|181.87|179.47|0
1651740920000|2022-05-05 08:55:20|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1651740930000|2022-05-05 08:55:30|181.87|179.47|181.87|179.47|182.01|179.61|181.87|179.47|0
1651740940000|2022-05-05 08:55:40|182.01|179.61|182.01|179.61|182.01|179.61|182.01|179.61|0
1651740950000|2022-05-05 08:55:50|181.87|179.47|182.01|179.61|182.01|179.61|181.87|179.47|0
1651740960000|2022-05-05 08:56:00|181.87|179.47|182.01|179.61|182.01|179.61|181.87|179.47|0
1651740970000|2022-05-05 08:56:10|181.87|179.47|181.8|179.4|181.87|179.47|181.74|179.34|0
1651740980000|2022-05-05 08:56:20|181.74|179.34|181.74|179.34|181.87|179.47|181.74|179.34|0
1651740990000|2022-05-05 08:56:30|181.47|179.07|181.47|179.07|181.47|179.07|181.47|179.07|0
1651741000000|2022-05-05 08:56:40|181.27|178.87|181.21|178.81|181.34|178.94|181.21|178.81|0
1651741010000|2022-05-05 08:56:50|181.07|178.67|180.94|178.54|181.07|178.67|180.94|178.54|0
1651741020000|2022-05-05 08:57:00|181.07|178.67|181.47|179.07|181.47|179.07|180.94|178.54|0
1651741030000|2022-05-05 08:57:10|181.74|179.34|181.87|179.47|181.87|179.47|181.74|179.34|0
1651741040000|2022-05-05 08:57:20|181.8|179.4|181.74|179.34|181.8|179.4|181.74|179.34|0
1651741050000|2022-05-05 08:57:30|181.67|179.27|181.74|179.34|181.74|179.34|181.54|179.14|0
1651741060000|2022-05-05 08:57:40|181.67|179.27|181.61|179.21|181.67|179.27|181.61|179.21|0
1651741070000|2022-05-05 08:57:50|181.47|179.07|181.54|179.14|181.61|179.21|181.47|179.07|0
1651741080000|2022-05-05 08:58:00|181.74|179.34|182.07|179.67|182.07|179.67|181.74|179.34|0
1651741090000|2022-05-05 08:58:10|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1651741100000|2022-05-05 08:58:20|182.07|179.67|182.33|179.93|182.4|180|182.07|179.67|0
1651741110000|2022-05-05 08:58:30|182.4|180|182.2|179.8|182.4|180|182.2|179.8|0
1651741120000|2022-05-05 08:58:40|182.14|179.74|182|179.6|182.14|179.74|181.87|179.47|0
1651741130000|2022-05-05 08:58:50|181.87|179.47|182|179.6|182|179.6|181.87|179.47|0
1651741140000|2022-05-05 08:59:00|181.8|179.4|182.14|179.74|182.27|179.87|181.8|179.4|0
1651741150000|2022-05-05 08:59:10|182.47|180.07|182.4|180|182.47|180.07|182.4|180|0
1651741160000|2022-05-05 08:59:20|182.54|180.14|182.67|180.27|182.67|180.27|182.54|180.14|0
1651741170000|2022-05-05 08:59:30|182.8|180.4|182.8|180.4|182.8|180.4|182.67|180.27|0
1651741180000|2022-05-05 08:59:40|182.94|180.54|182.8|180.4|182.94|180.54|182.73|180.33|0
1651741190000|2022-05-05 08:59:50|182.94|180.54|183.07|180.67|183.07|180.67|182.87|180.47|0
1651741200000|2022-05-05 09:00:00|182.94|180.54|182.6|180.2|182.94|180.54|182.6|180.2|0
1651741210000|2022-05-05 09:00:10|182.67|180.27|182.8|180.4|182.8|180.4|182.67|180.27|0
1651741220000|2022-05-05 09:00:20|183.07|180.67|182.94|180.54|183.07|180.67|182.94|180.54|0
1651741230000|2022-05-05 09:00:30|183.07|180.67|183.07|180.67|183.07|180.67|183.07|180.67|0
1651741240000|2022-05-05 09:00:40|183.13|180.73|182.67|180.27|183.13|180.73|182.67|180.27|0
1651741250000|2022-05-05 09:00:50|182.8|180.4|182.94|180.54|182.94|180.54|182.8|180.4|0
1651741260000|2022-05-05 09:01:00|183.07|180.67|183.07|180.67|183.2|180.8|182.94|180.54|0
1651741270000|2022-05-05 09:01:10|183.2|180.8|183.2|180.8|183.2|180.8|183.2|180.8|0
1651741280000|2022-05-05 09:01:20|183.47|181.07|183.2|180.8|183.47|181.07|183.2|180.8|0
1651741290000|2022-05-05 09:01:30|183.34|180.94|183.47|181.07|183.47|181.07|183.34|180.94|0
1651741300000|2022-05-05 09:01:40|183.54|181.14|183.47|181.07|183.54|181.14|183.47|181.07|0
1651741310000|2022-05-05 09:01:50|183.34|180.94|183.34|180.94|183.34|180.94|183.27|180.87|0
1651741320000|2022-05-05 09:02:00|183.27|180.87|183.34|180.94|183.34|180.94|183.27|180.87|0
1651741330000|2022-05-05 09:02:10|183.27|180.87|183.34|180.94|183.34|180.94|183.2|180.8|0
1651741340000|2022-05-05 09:02:20|183.2|180.8|183.34|180.94|183.34|180.94|183.2|180.8|0
1651741350000|2022-05-05 09:02:30|183.47|181.07|183.34|180.94|183.47|181.07|183.34|180.94|0
1651741360000|2022-05-05 09:02:40|183.47|181.07|183.4|181|183.47|181.07|183.34|180.94|0
1651741370000|2022-05-05 09:02:50|183.2|180.8|183.34|180.94|183.34|180.94|183.2|180.8|0
1651741380000|2022-05-05 09:03:00|183.4|181|183.4|181|183.47|181.07|183.4|181|0
1651741390000|2022-05-05 09:03:10|183.47|181.07|183.34|180.94|183.47|181.07|183.34|180.94|0
1651741400000|2022-05-05 09:03:20|183.2|180.8|183.34|180.94|183.47|181.07|183.2|180.8|0
1651741410000|2022-05-05 09:03:30|183.2|180.8|183.2|180.8|183.2|180.8|183.2|180.8|0
1651741420000|2022-05-05 09:03:40|183.34|180.94|183.07|180.67|183.34|180.94|183.07|180.67|0
1651741430000|2022-05-05 09:03:50|183.34|180.94|183.34|180.94|183.34|180.94|183.34|180.94|0
1651741440000|2022-05-05 09:04:00|183.47|181.07|183.2|180.8|183.47|181.07|183.2|180.8|0
1651741450000|2022-05-05 09:04:10|183.27|180.87|182.8|180.4|183.27|180.87|182.8|180.4|0
1651741460000|2022-05-05 09:04:20|182.73|180.33|182.67|180.27|182.73|180.33|182.67|180.27|0
1651741470000|2022-05-05 09:04:30|182.86|180.46|182.93|180.53|182.93|180.53|182.86|180.46|0
1651741480000|2022-05-05 09:04:40|183|180.6|183|180.6|183|180.6|183|180.6|0
1651741490000|2022-05-05 09:04:50|183.07|180.67|183.33|180.93|183.47|181.07|183.07|180.67|0
1651741500000|2022-05-05 09:05:00|183.4|181|183.2|180.8|183.4|181|183.2|180.8|0
1651741510000|2022-05-05 09:05:10|183.07|180.67|183.07|180.67|183.2|180.8|183.07|180.67|0
1651741520000|2022-05-05 09:05:20|182.93|180.53|182.8|180.4|182.93|180.53|182.8|180.4|0
1651741530000|2022-05-05 09:05:30|182.93|180.53|182.67|180.27|182.93|180.53|182.67|180.27|0
1651741540000|2022-05-05 09:05:40|182.73|180.33|182.8|180.4|182.8|180.4|182.73|180.33|0
1651741550000|2022-05-05 09:05:50|182.73|180.33|182.73|180.33|182.73|180.33|182.66|180.26|0
1651741560000|2022-05-05 09:06:00|182.8|180.4|182.8|180.4|182.8|180.4|182.73|180.33|0
1651741570000|2022-05-05 09:06:10|183.07|180.67|182.93|180.53|183.07|180.67|182.93|180.53|0
1651741580000|2022-05-05 09:06:20|182.86|180.46|183.13|180.73|183.13|180.73|182.86|180.46|0
1651741590000|2022-05-05 09:06:30|183.2|180.8|183.33|180.93|183.4|181|183.2|180.8|0
1651741600000|2022-05-05 09:06:40|183.26|180.86|183.2|180.8|183.33|180.93|183.2|180.8|0
1651741610000|2022-05-05 09:06:50|183.07|180.67|183.06|180.66|183.07|180.67|183.06|180.66|0
1651741620000|2022-05-05 09:07:00|183.2|180.8|182.93|180.53|183.2|180.8|182.93|180.53|0
1651741630000|2022-05-05 09:07:10|182.8|180.4|182.66|180.26|182.8|180.4|182.66|180.26|0
1651741640000|2022-05-05 09:07:20|182.93|180.53|183.06|180.66|183.06|180.66|182.93|180.53|0
1651741650000|2022-05-05 09:07:30|183.33|180.93|183.33|180.93|183.33|180.93|183.33|180.93|0
1651741660000|2022-05-05 09:07:40|183.47|181.07|183.47|181.07|183.47|181.07|183.33|180.93|0
1651741670000|2022-05-05 09:07:50|183.4|181|183.2|180.8|183.4|181|183.2|180.8|0
1651741680000|2022-05-05 09:08:00|183.06|180.66|183.2|180.8|183.2|180.8|183.06|180.66|0
1651741700000|2022-05-05 09:08:20|183.06|180.66|183.06|180.66|183.06|180.66|182.93|180.53|0
1651741710000|2022-05-05 09:08:30|182.93|180.53|183.26|180.86|183.26|180.86|182.93|180.53|0
1651741720000|2022-05-05 09:08:40|183.2|180.8|183.2|180.8|183.33|180.93|183.2|180.8|0
1651741730000|2022-05-05 09:08:50|183.33|180.93|182.99|180.59|183.33|180.93|182.99|180.59|0
1651741740000|2022-05-05 09:09:00|182.93|180.53|183.33|180.93|183.33|180.93|182.93|180.53|0
1651741750000|2022-05-05 09:09:10|183.46|181.06|183.33|180.93|183.46|181.06|183.33|180.93|0
1651741760000|2022-05-05 09:09:20|183.2|180.8|183.2|180.8|183.2|180.8|183.13|180.73|0
1651741780000|2022-05-05 09:09:40|183.39|180.99|183.53|181.13|183.53|181.13|183.39|180.99|0
1651741790000|2022-05-05 09:09:50|183.6|181.2|183.46|181.06|183.6|181.2|183.46|181.06|0
1651741800000|2022-05-05 09:10:00|183.39|180.99|183.46|181.06|183.46|181.06|183.39|180.99|0
1651741810000|2022-05-05 09:10:10|183.53|181.13|183.6|181.2|183.6|181.2|183.53|181.13|0
1651741820000|2022-05-05 09:10:20|184.13|181.73|184.13|181.73|184.27|181.87|184.13|181.73|0
1651741830000|2022-05-05 09:10:30|184|181.6|184.13|181.73|184.13|181.73|184|181.6|0
1651741840000|2022-05-05 09:10:40|184.2|181.8|184.2|181.8|184.2|181.8|184.2|181.8|0
1651741850000|2022-05-05 09:10:50|184.27|181.87|184.4|182|184.54|182.14|184.27|181.87|0
1651741860000|2022-05-05 09:11:00|184.54|182.14|184.67|182.27|184.67|182.27|184.54|182.14|0
1651741870000|2022-05-05 09:11:10|184.94|182.54|184.67|182.27|184.94|182.54|184.67|182.27|0
1651741880000|2022-05-05 09:11:20|184.73|182.33|184.94|182.54|184.94|182.54|184.73|182.33|0
1651741890000|2022-05-05 09:11:30|185.07|182.67|184.87|182.47|185.07|182.67|184.87|182.47|0
1651741900000|2022-05-05 09:11:40|184.8|182.4|184.94|182.54|184.94|182.54|184.8|182.4|0
1651741910000|2022-05-05 09:11:50|185.07|182.67|185.07|182.67|185.07|182.67|185.07|182.67|0
1651741920000|2022-05-05 09:12:00|184.94|182.54|184.94|182.54|185.07|182.67|184.94|182.54|0
1651741930000|2022-05-05 09:12:10|185.07|182.67|184.73|182.33|185.07|182.67|184.73|182.33|0
1651741940000|2022-05-05 09:12:20|184.67|182.27|184.8|182.4|184.8|182.4|184.67|182.27|0
1651741950000|2022-05-05 09:12:30|184.94|182.54|184.94|182.54|184.94|182.54|184.87|182.47|0
1651741960000|2022-05-05 09:12:40|185.07|182.67|185|182.6|185.07|182.67|185|182.6|0
1651741970000|2022-05-05 09:12:50|185.07|182.67|185.14|182.74|185.14|182.74|184.94|182.54|0
1651741980000|2022-05-05 09:13:00|185.07|182.67|185.21|182.81|185.21|182.81|185.07|182.67|0
1651741990000|2022-05-05 09:13:10|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1651742000000|2022-05-05 09:13:20|185.21|182.81|185.21|182.81|185.21|182.81|185.07|182.67|0
1651742010000|2022-05-05 09:13:30|185.34|182.94|185.34|182.94|185.34|182.94|185.34|182.94|0
1651742020000|2022-05-05 09:13:40|185.21|182.81|184.94|182.54|185.27|182.87|184.94|182.54|0
1651742030000|2022-05-05 09:13:50|185.07|182.67|184.8|182.4|185.07|182.67|184.8|182.4|0
1651742040000|2022-05-05 09:14:00|184.94|182.54|184.87|182.47|184.94|182.54|184.8|182.4|0
1651742050000|2022-05-05 09:14:10|184.94|182.54|184.87|182.47|184.94|182.54|184.87|182.47|0
1651742060000|2022-05-05 09:14:20|184.8|182.4|184.8|182.4|184.8|182.4|184.8|182.4|0
1651742070000|2022-05-05 09:14:30|184.94|182.54|184.94|182.54|185|182.6|184.94|182.54|0
1651742080000|2022-05-05 09:14:40|185.21|182.81|185|182.6|185.21|182.81|185|182.6|0
1651742090000|2022-05-05 09:14:50|184.94|182.54|185.07|182.67|185.07|182.67|184.94|182.54|0
1651742100000|2022-05-05 09:15:00|185|182.6|185.13|182.73|185.13|182.73|184.94|182.54|0
1651742110000|2022-05-05 09:15:10|184.87|182.47|184.87|182.47|184.87|182.47|184.87|182.47|0
1651742120000|2022-05-05 09:15:20|184.94|182.54|184.87|182.47|184.94|182.54|184.87|182.47|0
1651742130000|2022-05-05 09:15:30|184.8|182.4|184.8|182.4|184.94|182.54|184.8|182.4|0
1651742150000|2022-05-05 09:15:50|184.94|182.54|185.07|182.67|185.07|182.67|184.94|182.54|0
1651742160000|2022-05-05 09:16:00|185.13|182.73|184.93|182.53|185.13|182.73|184.93|182.53|0
1651742170000|2022-05-05 09:16:10|185.13|182.73|185.2|182.8|185.2|182.8|185.07|182.67|0
1651742180000|2022-05-05 09:16:20|185.07|182.67|185.2|182.8|185.2|182.8|184.93|182.53|0
1651742190000|2022-05-05 09:16:30|185.27|182.87|185.2|182.8|185.27|182.87|185.2|182.8|0
1651742200000|2022-05-05 09:16:40|185|182.6|185.07|182.67|185.07|182.67|185|182.6|0
1651742210000|2022-05-05 09:16:50|185|182.6|184.86|182.46|185|182.6|184.86|182.46|0
1651742220000|2022-05-05 09:17:00|184.93|182.53|184.93|182.53|184.93|182.53|184.93|182.53|0
1651742230000|2022-05-05 09:17:10|185.07|182.67|185.07|182.67|185.07|182.67|185.07|182.67|0
1651742240000|2022-05-05 09:17:20|185.2|182.8|185.34|182.94|185.34|182.94|185.2|182.8|0
1651742250000|2022-05-05 09:17:30|185.4|183|185.2|182.8|185.4|183|185.2|182.8|0
1651742260000|2022-05-05 09:17:40|185.34|182.94|185.2|182.8|185.34|182.94|185.2|182.8|0
1651742270000|2022-05-05 09:17:50|185.34|182.94|185.74|183.34|185.74|183.34|185.34|182.94|0
1651742280000|2022-05-05 09:18:00|185.47|183.07|185.47|183.07|185.61|183.21|185.47|183.07|0
1651742290000|2022-05-05 09:18:10|185.34|182.94|185.4|183|185.4|183|185.34|182.94|0
1651742300000|2022-05-05 09:18:20|185.34|182.94|185.47|183.07|185.47|183.07|185.34|182.94|0
1651742310000|2022-05-05 09:18:30|185.54|183.14|185.61|183.21|185.61|183.21|185.54|183.14|0
1651742320000|2022-05-05 09:18:40|185.47|183.07|185.34|182.94|185.47|183.07|185.34|182.94|0
1651742330000|2022-05-05 09:18:50|185.2|182.8|185.2|182.8|185.2|182.8|185.2|182.8|0
1651742340000|2022-05-05 09:19:00|185.07|182.67|185.07|182.67|185.07|182.67|185.07|182.67|0
1651742350000|2022-05-05 09:19:10|185.2|182.8|185.34|182.94|185.34|182.94|185.2|182.8|0
1651742360000|2022-05-05 09:19:20|185.27|182.87|185.34|182.94|185.34|182.94|185.2|182.8|0
1651742370000|2022-05-05 09:19:30|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1651742380000|2022-05-05 09:19:40|185.54|183.14|185.61|183.21|185.61|183.21|185.54|183.14|0
1651742390000|2022-05-05 09:19:50|185.54|183.14|185.47|183.07|185.61|183.21|185.47|183.07|0
1651742400000|2022-05-05 09:20:00|185.4|183|185.47|183.07|185.53|183.13|185.4|183|0
1651742410000|2022-05-05 09:20:10|185.53|183.13|185.47|183.07|185.53|183.13|185.47|183.07|0
1651742420000|2022-05-05 09:20:20|185.4|183|185.47|183.07|185.47|183.07|185.4|183|0
1651742430000|2022-05-05 09:20:30|185.53|183.13|185.47|183.07|185.6|183.2|185.47|183.07|0
1651742440000|2022-05-05 09:20:40|185.33|182.93|185.4|183|185.47|183.07|185.33|182.93|0
1651742450000|2022-05-05 09:20:50|185.47|183.07|185.33|182.93|185.47|183.07|185.33|182.93|0
1651742470000|2022-05-05 09:21:10|185.47|183.07|185.26|182.86|185.47|183.07|185.2|182.8|0
1651742480000|2022-05-05 09:21:20|185.33|182.93|185.07|182.67|185.33|182.93|185.07|182.67|0
1651742490000|2022-05-05 09:21:30|185.06|182.66|185.2|182.8|185.2|182.8|185.06|182.66|0
1651742500000|2022-05-05 09:21:40|185.06|182.66|185.4|183|185.47|183.07|185.06|182.66|0
1651742510000|2022-05-05 09:21:50|185.47|183.07|185.33|182.93|185.47|183.07|185.33|182.93|0
1651742520000|2022-05-05 09:22:00|185.2|182.8|185.2|182.8|185.26|182.86|185.06|182.66|0
1651742530000|2022-05-05 09:22:10|185.26|182.86|185.06|182.66|185.26|182.86|185.06|182.66|0
1651742540000|2022-05-05 09:22:20|184.8|182.4|184.8|182.4|184.8|182.4|184.8|182.4|0
1651742550000|2022-05-05 09:22:30|184.86|182.46|184.93|182.53|184.93|182.53|184.86|182.46|0
1651742560000|2022-05-05 09:22:40|184.79|182.39|184.53|182.13|184.79|182.39|184.53|182.13|0
1651742570000|2022-05-05 09:22:50|184.39|181.99|184.26|181.86|184.39|181.99|184.26|181.86|0
1651742580000|2022-05-05 09:23:00|184.19|181.79|184.26|181.86|184.32|181.92|184.19|181.79|0
1651742590000|2022-05-05 09:23:10|184.12|181.72|184.26|181.86|184.26|181.86|184.12|181.72|0
1651742600000|2022-05-05 09:23:20|184.19|181.79|184.26|181.86|184.26|181.86|184.19|181.79|0
1651742610000|2022-05-05 09:23:30|184.05|181.65|183.45|181.05|184.05|181.65|183.45|181.05|0
1651742620000|2022-05-05 09:23:40|183.32|180.92|182.98|180.58|183.32|180.92|182.98|180.58|0
1651742630000|2022-05-05 09:23:50|182.92|180.52|182.65|180.25|182.92|180.52|182.65|180.25|0
1651742640000|2022-05-05 09:24:00|182.78|180.38|183.05|180.65|183.05|180.65|182.65|180.25|0
1651742650000|2022-05-05 09:24:10|182.98|180.58|183.05|180.65|183.05|180.65|182.98|180.58|0
1651742680000|2022-05-05 09:24:40|182.92|180.52|183.05|180.65|183.05|180.65|182.92|180.52|0
1651742700000|2022-05-05 09:25:00|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1651742710000|2022-05-05 09:25:10|183.05|180.65|183.18|180.78|183.18|180.78|183.05|180.65|0
1651742720000|2022-05-05 09:25:20|183.05|180.65|183.65|181.25|183.65|181.25|183.05|180.65|0
1651742730000|2022-05-05 09:25:30|183.78|181.38|183.99|181.59|183.99|181.59|183.78|181.38|0
1651742740000|2022-05-05 09:25:40|184.39|181.99|184.39|181.99|184.39|181.99|184.39|181.99|0
1651742750000|2022-05-05 09:25:50|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1651742760000|2022-05-05 09:26:00|184.12|181.72|184.12|181.72|184.12|181.72|183.99|181.59|0
1651742770000|2022-05-05 09:26:10|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1651742780000|2022-05-05 09:26:20|184.32|181.92|184.39|181.99|184.39|181.99|184.32|181.92|0
1651742790000|2022-05-05 09:26:30|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1651742800000|2022-05-05 09:26:40|184.12|181.72|183.99|181.59|184.12|181.72|183.85|181.45|0
1651742810000|2022-05-05 09:26:50|184.12|181.72|184.12|181.72|184.12|181.72|184.12|181.72|0
1651742820000|2022-05-05 09:27:00|184.25|181.85|184.39|181.99|184.39|181.99|184.25|181.85|0
1651742830000|2022-05-05 09:27:10|184.52|182.12|184.32|181.92|184.52|182.12|184.25|181.85|0
1651742840000|2022-05-05 09:27:20|184.25|181.85|184.18|181.78|184.25|181.85|184.12|181.72|0
1651742850000|2022-05-05 09:27:30|184.12|181.72|184.18|181.78|184.18|181.78|184.12|181.72|0
1651742860000|2022-05-05 09:27:40|184.25|181.85|184.32|181.92|184.32|181.92|184.25|181.85|0
1651742870000|2022-05-05 09:27:50|184.39|181.99|184.66|182.26|184.66|182.26|184.39|181.99|0
1651742880000|2022-05-05 09:28:00|184.52|182.12|184.66|182.26|184.66|182.26|184.52|182.12|0
1651742890000|2022-05-05 09:28:10|184.52|182.12|184.45|182.05|184.52|182.12|184.45|182.05|0
1651742900000|2022-05-05 09:28:20|184.39|181.99|184.25|181.85|184.39|181.99|184.25|181.85|0
1651742910000|2022-05-05 09:28:30|184.39|181.99|184.39|181.99|184.52|182.12|184.39|181.99|0
1651742920000|2022-05-05 09:28:40|184.25|181.85|184.12|181.72|184.25|181.85|184.12|181.72|0
1651742930000|2022-05-05 09:28:50|184.25|181.85|184.25|181.85|184.25|181.85|184.12|181.72|0
1651742940000|2022-05-05 09:29:00|184.18|181.78|184.12|181.72|184.25|181.85|184.12|181.72|0
1651742950000|2022-05-05 09:29:10|183.85|181.45|183.72|181.32|183.85|181.45|183.72|181.32|0
1651742960000|2022-05-05 09:29:20|183.85|181.45|183.72|181.32|183.85|181.45|183.72|181.32|0
1651742970000|2022-05-05 09:29:30|183.31|180.91|183.05|180.65|183.31|180.91|183.05|180.65|0
1651742980000|2022-05-05 09:29:40|183.18|180.78|183.05|180.65|183.18|180.78|183.05|180.65|0
1651742990000|2022-05-05 09:29:50|182.91|180.51|182.91|180.51|182.91|180.51|182.91|180.51|0
1651743000000|2022-05-05 09:30:00|183.45|181.05|183.45|181.05|183.58|181.18|183.45|181.05|0
1651743010000|2022-05-05 09:30:10|183.31|180.91|183.18|180.78|183.31|180.91|183.18|180.78|0
1651743020000|2022-05-05 09:30:20|182.91|180.51|182.71|180.31|182.91|180.51|182.71|180.31|0
1651743030000|2022-05-05 09:30:30|182.64|180.24|182.78|180.38|182.91|180.51|182.64|180.24|0
1651743040000|2022-05-05 09:30:40|182.64|180.24|182.64|180.24|182.78|180.38|182.64|180.24|0
1651743050000|2022-05-05 09:30:50|182.38|179.98|182.38|179.98|182.38|179.98|182.38|179.98|0
1651743060000|2022-05-05 09:31:00|182.24|179.84|182.64|180.24|182.78|180.38|182.24|179.84|0
1651743070000|2022-05-05 09:31:10|182.78|180.38|182.78|180.38|182.78|180.38|182.64|180.24|0
1651743080000|2022-05-05 09:31:20|183.18|180.78|183.31|180.91|183.31|180.91|183.18|180.78|0
1651743090000|2022-05-05 09:31:30|183.45|181.05|183.58|181.18|183.58|181.18|183.45|181.05|0
1651743100000|2022-05-05 09:31:40|183.45|181.05|183.04|180.64|183.45|181.05|183.04|180.64|0
1651743110000|2022-05-05 09:31:50|183.18|180.78|183.31|180.91|183.31|180.91|183.18|180.78|0
1651743120000|2022-05-05 09:32:00|183.38|180.98|183.51|181.11|183.64|181.24|183.31|180.91|0
1651743130000|2022-05-05 09:32:10|183.58|181.18|183.58|181.18|183.58|181.18|183.58|181.18|0
1651743140000|2022-05-05 09:32:20|183.51|181.11|183.64|181.24|183.71|181.31|183.51|181.11|0
1651743150000|2022-05-05 09:32:30|183.58|181.18|183.85|181.45|183.85|181.45|183.58|181.18|0
1651743160000|2022-05-05 09:32:40|183.71|181.31|183.71|181.31|183.85|181.45|183.71|181.31|0
1651743170000|2022-05-05 09:32:50|183.44|181.04|183.31|180.91|183.58|181.18|183.31|180.91|0
1651743180000|2022-05-05 09:33:00|183.37|180.97|183.04|180.64|183.44|181.04|183.04|180.64|0
1651743190000|2022-05-05 09:33:10|183.18|180.78|183.04|180.64|183.44|181.04|183.04|180.64|0
1651743200000|2022-05-05 09:33:20|182.97|180.57|182.84|180.44|182.97|180.57|182.84|180.44|0
1651743210000|2022-05-05 09:33:30|182.91|180.51|183.04|180.64|183.04|180.64|182.91|180.51|0
1651743220000|2022-05-05 09:33:40|183.18|180.78|182.91|180.51|183.18|180.78|182.91|180.51|0
1651743230000|2022-05-05 09:33:50|182.11|179.71|181.77|179.37|182.11|179.71|181.77|179.37|0
1651743240000|2022-05-05 09:34:00|181.84|179.44|182.11|179.71|182.11|179.71|181.84|179.44|0
1651743250000|2022-05-05 09:34:10|182.04|179.64|182.44|180.04|182.44|180.04|182.04|179.64|0
1651743260000|2022-05-05 09:34:20|182.64|180.24|182.77|180.37|182.77|180.37|182.64|180.24|0
1651743270000|2022-05-05 09:34:30|182.64|180.24|182.57|180.17|182.64|180.24|182.51|180.11|0
1651743280000|2022-05-05 09:34:40|182.64|180.24|182.51|180.11|182.64|180.24|182.51|180.11|0
1651743290000|2022-05-05 09:34:50|182.57|180.17|182.57|180.17|182.57|180.17|182.44|180.04|0
1651743300000|2022-05-05 09:35:00|182.51|180.11|182.64|180.24|182.64|180.24|182.51|180.11|0
1651743310000|2022-05-05 09:35:10|183.04|180.64|182.91|180.51|183.17|180.77|182.91|180.51|0
1651743320000|2022-05-05 09:35:20|182.64|180.24|182.77|180.37|182.77|180.37|182.44|180.04|0
1651743330000|2022-05-05 09:35:30|182.84|180.44|183.04|180.64|183.04|180.64|182.84|180.44|0
1651743340000|2022-05-05 09:35:40|182.91|180.51|183.1|180.7|183.1|180.7|182.84|180.44|0
1651743350000|2022-05-05 09:35:50|183.31|180.91|183.37|180.97|183.44|181.04|183.31|180.91|0
1651743360000|2022-05-05 09:36:00|183.44|181.04|183.17|180.77|183.44|181.04|183.17|180.77|0
1651743370000|2022-05-05 09:36:10|183.04|180.64|183.17|180.77|183.17|180.77|183.04|180.64|0
1651743390000|2022-05-05 09:36:30|183.1|180.7|183.31|180.91|183.31|180.91|183.1|180.7|0
1651743400000|2022-05-05 09:36:40|183.44|181.04|183.17|180.77|183.44|181.04|183.17|180.77|0
1651743410000|2022-05-05 09:36:50|183.1|180.7|183.04|180.64|183.17|180.77|183.04|180.64|0
1651743420000|2022-05-05 09:37:00|182.91|180.51|182.77|180.37|182.91|180.51|182.77|180.37|0
1651743430000|2022-05-05 09:37:10|182.84|180.44|182.84|180.44|182.84|180.44|182.77|180.37|0
1651743440000|2022-05-05 09:37:20|182.77|180.37|182.7|180.3|182.77|180.37|182.64|180.24|0
1651743450000|2022-05-05 09:37:30|182.64|180.24|182.24|179.84|182.64|180.24|182.24|179.84|0
1651743460000|2022-05-05 09:37:40|182.17|179.77|182.03|179.63|182.17|179.77|182.03|179.63|0
1651743470000|2022-05-05 09:37:50|181.84|179.44|182.37|179.97|182.37|179.97|181.84|179.44|0
1651743480000|2022-05-05 09:38:00|182.5|180.1|182.24|179.84|182.5|180.1|182.24|179.84|0
1651743490000|2022-05-05 09:38:10|182.1|179.7|182.1|179.7|182.1|179.7|181.84|179.44|0
1651743500000|2022-05-05 09:38:20|182.24|179.84|182.37|179.97|182.37|179.97|182.24|179.84|0
1651743510000|2022-05-05 09:38:30|182.3|179.9|182.37|179.97|182.37|179.97|182.1|179.7|0
1651743520000|2022-05-05 09:38:40|182.3|179.9|182.5|180.1|182.5|180.1|182.3|179.9|0
1651743530000|2022-05-05 09:38:50|182.7|180.3|182.7|180.3|182.7|180.3|182.57|180.17|0
1651743540000|2022-05-05 09:39:00|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1651743550000|2022-05-05 09:39:10|181.63|179.23|181.16|178.76|181.63|179.23|181.16|178.76|0
1651743560000|2022-05-05 09:39:20|182.73|180.33|182.33|179.93|182.73|180.33|182.33|179.93|0
1651743570000|2022-05-05 09:39:30|182.2|179.8|182.2|179.8|182.6|180.2|182.2|179.8|0
1651743580000|2022-05-05 09:39:40|182.33|179.93|182.53|180.13|182.53|180.13|182.33|179.93|0
1651743590000|2022-05-05 09:39:50|182.6|180.2|182.51|180.11|182.6|180.2|182.51|180.11|0
1651743600000|2022-05-05 09:40:00|182.77|180.37|182.77|180.37|182.77|180.37|182.77|180.37|0
1651743610000|2022-05-05 09:40:10|182.84|180.44|182.91|180.51|182.91|180.51|182.84|180.44|0
1651743620000|2022-05-05 09:40:20|182.64|180.24|182.64|180.24|182.64|180.24|182.51|180.11|0
1651743630000|2022-05-05 09:40:30|182.7|180.3|182.51|180.11|182.7|180.3|182.51|180.11|0
1651743640000|2022-05-05 09:40:40|182.64|180.24|182.51|180.11|182.64|180.24|182.51|180.11|0
1651743650000|2022-05-05 09:40:50|182.57|180.17|183.17|180.77|183.17|180.77|182.57|180.17|0
1651743660000|2022-05-05 09:41:00|183.31|180.91|183.04|180.64|183.31|180.91|183.04|180.64|0
1651743670000|2022-05-05 09:41:10|183.17|180.77|183.04|180.64|183.17|180.77|183.04|180.64|0
1651743680000|2022-05-05 09:41:20|183.17|180.77|183.44|181.04|183.44|181.04|183.17|180.77|0
1651743690000|2022-05-05 09:41:30|183.37|180.97|183.31|180.91|183.44|181.04|183.31|180.91|0
1651743700000|2022-05-05 09:41:40|183.37|180.97|183.37|180.97|183.37|180.97|183.37|180.97|0
1651743710000|2022-05-05 09:41:50|183.44|181.04|183.44|181.04|183.44|181.04|183.44|181.04|0
1651743720000|2022-05-05 09:42:00|183.57|181.17|183.84|181.44|183.84|181.44|183.57|181.17|0
1651743730000|2022-05-05 09:42:10|183.77|181.37|183.97|181.57|183.97|181.57|183.77|181.37|0
1651743740000|2022-05-05 09:42:20|183.84|181.44|183.84|181.44|183.84|181.44|183.77|181.37|0
1651743750000|2022-05-05 09:42:30|183.71|181.31|183.77|181.37|183.77|181.37|183.57|181.17|0
1651743760000|2022-05-05 09:42:40|183.71|181.31|183.84|181.44|183.84|181.44|183.71|181.31|0
1651743770000|2022-05-05 09:42:50|183.9|181.5|183.97|181.57|183.97|181.57|183.9|181.5|0
1651743790000|2022-05-05 09:43:10|183.9|181.5|183.97|181.57|183.97|181.57|183.9|181.5|0
1651743810000|2022-05-05 09:43:30|183.84|181.44|183.84|181.44|183.84|181.44|183.84|181.44|0
1651743830000|2022-05-05 09:43:50|183.71|181.31|183.77|181.37|183.84|181.44|183.71|181.31|0
1651743840000|2022-05-05 09:44:00|184.38|181.98|184.51|182.11|184.51|182.11|184.38|181.98|0
1651743850000|2022-05-05 09:44:10|184.64|182.24|184.71|182.31|184.71|182.31|184.64|182.24|0
1651743860000|2022-05-05 09:44:20|184.78|182.38|184.78|182.38|184.78|182.38|184.64|182.24|0
1651743870000|2022-05-05 09:44:30|184.64|182.24|184.78|182.38|184.78|182.38|184.64|182.24|0
1651743880000|2022-05-05 09:44:40|184.91|182.51|185.05|182.65|185.05|182.65|184.91|182.51|0
1651743890000|2022-05-05 09:44:50|184.98|182.58|185.05|182.65|185.05|182.65|184.98|182.58|0
1651743900000|2022-05-05 09:45:00|184.91|182.51|184.51|182.11|184.91|182.51|184.51|182.11|0
1651743910000|2022-05-05 09:45:10|184.57|182.17|184.71|182.31|184.71|182.31|184.57|182.17|0
1651743920000|2022-05-05 09:45:20|184.78|182.38|184.11|181.71|184.78|182.38|184.11|181.71|0
1651743930000|2022-05-05 09:45:30|183.97|181.57|183.84|181.44|183.97|181.57|183.84|181.44|0
1651743940000|2022-05-05 09:45:40|183.97|181.57|184.24|181.84|184.24|181.84|183.97|181.57|0
1651743950000|2022-05-05 09:45:50|184.3|181.9|184.24|181.84|184.37|181.97|184.24|181.84|0
1651743960000|2022-05-05 09:46:00|184.11|181.71|184.24|181.84|184.24|181.84|184.11|181.71|0
1651743970000|2022-05-05 09:46:10|184.11|181.71|184.24|181.84|184.24|181.84|184.11|181.71|0
1651743980000|2022-05-05 09:46:20|184.11|181.71|183.97|181.57|184.11|181.71|183.97|181.57|0
1651743990000|2022-05-05 09:46:30|184.1|181.7|184.1|181.7|184.1|181.7|184.1|181.7|0
1651744000000|2022-05-05 09:46:40|184.04|181.64|184.04|181.64|184.04|181.64|184.04|181.64|0
1651744010000|2022-05-05 09:46:50|184.1|181.7|183.97|181.57|184.1|181.7|183.97|181.57|0
1651744020000|2022-05-05 09:47:00|183.84|181.44|183.97|181.57|183.97|181.57|183.84|181.44|0
1651744030000|2022-05-05 09:47:10|184.1|181.7|184.1|181.7|184.1|181.7|183.97|181.57|0
1651744040000|2022-05-05 09:47:20|183.84|181.44|184.1|181.7|184.1|181.7|183.84|181.44|0
1651744050000|2022-05-05 09:47:30|183.97|181.57|183.97|181.57|183.97|181.57|183.97|181.57|0
1651744060000|2022-05-05 09:47:40|184.03|181.63|183.97|181.57|184.03|181.63|183.97|181.57|0
1651744080000|2022-05-05 09:48:00|183.84|181.44|183.77|181.37|183.84|181.44|183.7|181.3|0
1651744090000|2022-05-05 09:48:10|184.1|181.7|183.97|181.57|184.1|181.7|183.97|181.57|0
1651744100000|2022-05-05 09:48:20|184.1|181.7|184.1|181.7|184.1|181.7|184.1|181.7|0
1651744110000|2022-05-05 09:48:30|184.03|181.63|184.1|181.7|184.1|181.7|184.03|181.63|0
1651744120000|2022-05-05 09:48:40|184.03|181.63|183.9|181.5|184.03|181.63|183.9|181.5|0
1651744130000|2022-05-05 09:48:50|183.97|181.57|183.97|181.57|183.97|181.57|183.97|181.57|0
1651744140000|2022-05-05 09:49:00|183.84|181.44|183.7|181.3|183.97|181.57|183.7|181.3|0
1651744150000|2022-05-05 09:49:10|183.63|181.23|183.83|181.43|183.83|181.43|183.63|181.23|0
1651744160000|2022-05-05 09:49:20|183.77|181.37|183.77|181.37|183.83|181.43|183.7|181.3|0
1651744170000|2022-05-05 09:49:30|183.7|181.3|184.1|181.7|184.1|181.7|183.7|181.3|0
1651744180000|2022-05-05 09:49:40|184.03|181.63|183.97|181.57|184.03|181.63|183.97|181.57|0
1651744190000|2022-05-05 09:49:50|184.1|181.7|184.1|181.7|184.1|181.7|184.1|181.7|0
1651744200000|2022-05-05 09:50:00|184.03|181.63|183.9|181.5|184.03|181.63|183.9|181.5|0
1651744210000|2022-05-05 09:50:10|183.97|181.57|184.1|181.7|184.1|181.7|183.97|181.57|0
1651744220000|2022-05-05 09:50:20|184.5|182.1|184.5|182.1|184.5|182.1|184.5|182.1|0
1651744230000|2022-05-05 09:50:30|184.3|181.9|184.5|182.1|184.5|182.1|184.3|181.9|0
1651744240000|2022-05-05 09:50:40|184.57|182.17|184.57|182.17|184.57|182.17|184.57|182.17|0
1651744250000|2022-05-05 09:50:50|184.64|182.24|184.5|182.1|184.77|182.37|184.5|182.1|0
1651744260000|2022-05-05 09:51:00|184.57|182.17|184.57|182.17|184.57|182.17|184.57|182.17|0
1651744270000|2022-05-05 09:51:10|184.64|182.24|184.37|181.97|184.64|182.24|184.37|181.97|0
1651744280000|2022-05-05 09:51:20|184.5|182.1|184.5|182.1|184.5|182.1|184.5|182.1|0
1651744290000|2022-05-05 09:51:30|184.57|182.17|184.5|182.1|184.64|182.24|184.5|182.1|0
1651744300000|2022-05-05 09:51:40|184.64|182.24|184.91|182.51|184.91|182.51|184.64|182.24|0
1651744310000|2022-05-05 09:51:50|185.04|182.64|185.17|182.77|185.17|182.77|185.04|182.64|0
1651744320000|2022-05-05 09:52:00|185.04|182.64|184.97|182.57|185.04|182.64|184.91|182.51|0
1651744330000|2022-05-05 09:52:10|184.91|182.51|184.91|182.51|184.91|182.51|184.84|182.44|0
1651744340000|2022-05-05 09:52:20|184.97|182.57|184.91|182.51|184.97|182.57|184.91|182.51|0
1651744350000|2022-05-05 09:52:30|184.97|182.57|185.31|182.91|185.31|182.91|184.97|182.57|0
1651744360000|2022-05-05 09:52:40|185.37|182.97|185.24|182.84|185.37|182.97|185.24|182.84|0
1651744370000|2022-05-05 09:52:50|185.31|182.91|185.31|182.91|185.44|183.04|185.31|182.91|0
1651744380000|2022-05-05 09:53:00|185.17|182.77|185.17|182.77|185.31|182.91|185.17|182.77|0
1651744390000|2022-05-05 09:53:10|185.31|182.91|185.31|182.91|185.31|182.91|185.31|182.91|0
1651744400000|2022-05-05 09:53:20|185.04|182.64|185.04|182.64|185.04|182.64|185.04|182.64|0
1651744410000|2022-05-05 09:53:30|184.9|182.5|185.04|182.64|185.04|182.64|184.9|182.5|0
1651744420000|2022-05-05 09:53:40|185.1|182.7|185.1|182.7|185.1|182.7|185.1|182.7|0
1651744430000|2022-05-05 09:53:50|185.24|182.84|185.51|183.11|185.51|183.11|185.24|182.84|0
1651744440000|2022-05-05 09:54:00|185.44|183.04|185.31|182.91|185.44|183.04|185.31|182.91|0
1651744450000|2022-05-05 09:54:10|185.37|182.97|185.44|183.04|185.58|183.18|185.37|182.97|0
1651744460000|2022-05-05 09:54:20|185.58|183.18|185.17|182.77|185.58|183.18|185.17|182.77|0
1651744470000|2022-05-05 09:54:30|185.1|182.7|185.24|182.84|185.24|182.84|185.1|182.7|0
1651744480000|2022-05-05 09:54:40|185.17|182.77|184.77|182.37|185.17|182.77|184.77|182.37|0
1651744490000|2022-05-05 09:54:50|184.83|182.43|184.83|182.43|184.83|182.43|184.77|182.37|0
1651744500000|2022-05-05 09:55:00|184.77|182.37|184.9|182.5|184.9|182.5|184.77|182.37|0
1651744510000|2022-05-05 09:55:10|184.97|182.57|185.04|182.64|185.04|182.64|184.9|182.5|0
1651744520000|2022-05-05 09:55:20|184.97|182.57|185.1|182.7|185.1|182.7|184.97|182.57|0
1651744530000|2022-05-05 09:55:30|185.31|182.91|185.17|182.77|185.31|182.91|185.17|182.77|0
1651744540000|2022-05-05 09:55:40|185.24|182.84|185.57|183.17|185.57|183.17|185.24|182.84|0
1651744550000|2022-05-05 09:55:50|185.44|183.04|185.44|183.04|185.44|183.04|185.44|183.04|0
1651744560000|2022-05-05 09:56:00|185.31|182.91|185.31|182.91|185.31|182.91|185.31|182.91|0
1651744570000|2022-05-05 09:56:10|185.37|182.97|185.57|183.17|185.57|183.17|185.37|182.97|0
1651744580000|2022-05-05 09:56:20|185.64|183.24|185.71|183.31|185.71|183.31|185.57|183.17|0
1651744590000|2022-05-05 09:56:30|185.57|183.17|185.64|183.24|185.64|183.24|185.57|183.17|0
1651744600000|2022-05-05 09:56:40|185.71|183.31|185.84|183.44|185.84|183.44|185.71|183.31|0
1651744610000|2022-05-05 09:56:50|185.98|183.58|185.84|183.44|185.98|183.58|185.84|183.44|0
1651744620000|2022-05-05 09:57:00|185.98|183.58|185.98|183.58|185.98|183.58|185.98|183.58|0
1651744630000|2022-05-05 09:57:10|185.84|183.44|185.84|183.44|185.84|183.44|185.84|183.44|0
1651744640000|2022-05-05 09:57:20|185.71|183.31|185.64|183.24|185.71|183.31|185.57|183.17|0
1651744650000|2022-05-05 09:57:30|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1651744660000|2022-05-05 09:57:40|185.84|183.44|185.71|183.31|185.84|183.44|185.71|183.31|0
1651744670000|2022-05-05 09:57:50|185.57|183.17|185.77|183.37|185.77|183.37|185.57|183.17|0
1651744680000|2022-05-05 09:58:00|185.71|183.31|186.11|183.71|186.11|183.71|185.71|183.31|0
1651744690000|2022-05-05 09:58:10|186.38|183.98|186.25|183.85|186.38|183.98|186.18|183.78|0
1651744700000|2022-05-05 09:58:20|186.38|183.98|186.52|184.12|186.52|184.12|186.38|183.98|0
1651744710000|2022-05-05 09:58:30|186.38|183.98|185.98|183.58|186.38|183.98|185.98|183.58|0
1651744720000|2022-05-05 09:58:40|186.11|183.71|186.11|183.71|186.11|183.71|186.11|183.71|0
1651744730000|2022-05-05 09:58:50|186.25|183.85|186.25|183.85|186.25|183.85|186.11|183.71|0
1651744740000|2022-05-05 09:59:00|185.98|183.58|186.11|183.71|186.11|183.71|185.98|183.58|0
1651744750000|2022-05-05 09:59:10|185.98|183.58|185.71|183.31|185.98|183.58|185.71|183.31|0
1651744760000|2022-05-05 09:59:20|185.57|183.17|185.44|183.04|185.64|183.24|185.44|183.04|0
1651744770000|2022-05-05 09:59:30|185.57|183.17|185.57|183.17|185.71|183.31|185.57|183.17|0
1651744790000|2022-05-05 09:59:50|185.44|183.04|185.17|182.77|185.44|183.04|185.17|182.77|0
1651744800000|2022-05-05 10:00:00|185.3|182.9|185.44|183.04|185.71|183.31|185.3|182.9|0
1651744810000|2022-05-05 10:00:10|185.5|183.1|184.9|182.5|185.5|183.1|184.9|182.5|0
1651744820000|2022-05-05 10:00:20|184.76|182.36|185.44|183.04|185.44|183.04|184.76|182.36|0
1651744830000|2022-05-05 10:00:30|185.57|183.17|185.84|183.44|185.84|183.44|185.57|183.17|0
1651744840000|2022-05-05 10:00:40|185.97|183.57|185.97|183.57|186.11|183.71|185.97|183.57|0
1651744850000|2022-05-05 10:00:50|186.04|183.64|185.97|183.57|186.04|183.64|185.97|183.57|0
1651744860000|2022-05-05 10:01:00|185.84|183.44|185.57|183.17|185.84|183.44|185.57|183.17|0
1651744870000|2022-05-05 10:01:10|185.7|183.3|185.3|182.9|185.7|183.3|185.3|182.9|0
1651744880000|2022-05-05 10:01:20|185.44|183.04|185.3|182.9|185.44|183.04|185.3|182.9|0
1651744890000|2022-05-05 10:01:30|185.44|183.04|185.44|183.04|185.44|183.04|185.44|183.04|0
1651744900000|2022-05-05 10:01:40|185.5|183.1|185.97|183.57|185.97|183.57|185.5|183.1|0
1651744910000|2022-05-05 10:01:50|185.9|183.5|185.84|183.44|185.97|183.57|185.84|183.44|0
1651744920000|2022-05-05 10:02:00|185.97|183.57|185.84|183.44|185.97|183.57|185.7|183.3|0
1651744930000|2022-05-05 10:02:10|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1651744940000|2022-05-05 10:02:20|186.11|183.71|186.11|183.71|186.11|183.71|186.11|183.71|0
1651744950000|2022-05-05 10:02:30|186.24|183.84|186.51|184.11|186.51|184.11|186.24|183.84|0
1651744960000|2022-05-05 10:02:40|186.65|184.25|186.51|184.11|186.65|184.25|186.51|184.11|0
1651744970000|2022-05-05 10:02:50|186.38|183.98|186.51|184.11|186.51|184.11|186.38|183.98|0
1651744980000|2022-05-05 10:03:00|186.38|183.98|186.51|184.11|186.65|184.25|186.38|183.98|0
1651744990000|2022-05-05 10:03:10|186.65|184.25|186.65|184.25|186.65|184.25|186.65|184.25|0
1651745000000|2022-05-05 10:03:20|186.58|184.18|186.51|184.11|186.58|184.18|186.24|183.84|0
1651745010000|2022-05-05 10:03:30|186.65|184.25|186.65|184.25|186.65|184.25|186.58|184.18|0
1651745020000|2022-05-05 10:03:40|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1651745030000|2022-05-05 10:03:50|186.65|184.25|186.71|184.31|186.71|184.31|186.65|184.25|0
1651745040000|2022-05-05 10:04:00|186.65|184.25|186.51|184.11|186.65|184.25|186.38|183.98|0
1651745050000|2022-05-05 10:04:10|186.78|184.38|186.78|184.38|186.78|184.38|186.78|184.38|0
1651745060000|2022-05-05 10:04:20|186.65|184.25|186.92|184.52|186.92|184.52|186.65|184.25|0
1651745070000|2022-05-05 10:04:30|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1651745080000|2022-05-05 10:04:40|186.98|184.58|186.98|184.58|186.98|184.58|186.98|184.58|0
1651745090000|2022-05-05 10:04:50|186.92|184.52|187.19|184.79|187.19|184.79|186.92|184.52|0
1651745100000|2022-05-05 10:05:00|187.32|184.92|186.78|184.38|187.32|184.92|186.78|184.38|0
1651745110000|2022-05-05 10:05:10|186.71|184.31|186.78|184.38|186.92|184.52|186.71|184.31|0
1651745120000|2022-05-05 10:05:20|186.92|184.52|186.51|184.11|186.92|184.52|186.51|184.11|0
1651745130000|2022-05-05 10:05:30|186.58|184.18|186.51|184.11|186.58|184.18|186.51|184.11|0
1651745140000|2022-05-05 10:05:40|186.38|183.98|186.38|183.98|186.38|183.98|186.38|183.98|0
1651745150000|2022-05-05 10:05:50|186.24|183.84|186.11|183.71|186.24|183.84|186.11|183.71|0
1651745160000|2022-05-05 10:06:00|185.84|183.44|185.84|183.44|185.84|183.44|185.84|183.44|0
1651745180000|2022-05-05 10:06:20|185.97|183.57|185.84|183.44|185.97|183.57|185.84|183.44|0
1651745190000|2022-05-05 10:06:30|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1651745200000|2022-05-05 10:06:40|186.17|183.77|186.1|183.7|186.24|183.84|186.1|183.7|0
1651745220000|2022-05-05 10:07:00|185.97|183.57|185.97|183.57|185.97|183.57|185.97|183.57|0
1651745230000|2022-05-05 10:07:10|186.1|183.7|186.51|184.11|186.51|184.11|186.1|183.7|0
1651745240000|2022-05-05 10:07:20|186.64|184.24|186.78|184.38|186.78|184.38|186.64|184.24|0
1651745250000|2022-05-05 10:07:30|187.05|184.65|187.05|184.65|187.18|184.78|186.91|184.51|0
1651745260000|2022-05-05 10:07:40|186.78|184.38|186.78|184.38|186.91|184.51|186.78|184.38|0
1651745270000|2022-05-05 10:07:50|186.98|184.58|186.91|184.51|186.98|184.58|186.91|184.51|0
1651745280000|2022-05-05 10:08:00|187.05|184.65|187.32|184.92|187.32|184.92|187.05|184.65|0
1651745290000|2022-05-05 10:08:10|187.45|185.05|187.18|184.78|187.45|185.05|187.18|184.78|0
1651745300000|2022-05-05 10:08:20|187.11|184.71|187.18|184.78|187.18|184.78|187.11|184.71|0
1651745310000|2022-05-05 10:08:30|187.45|185.05|187.45|185.05|187.59|185.19|187.45|185.05|0
1651745320000|2022-05-05 10:08:40|187.52|185.12|187.59|185.19|187.73|185.33|187.52|185.12|0
1651745330000|2022-05-05 10:08:50|187.73|185.33|187.59|185.19|187.73|185.33|187.59|185.19|0
1651745340000|2022-05-05 10:09:00|187.45|185.05|187.45|185.05|187.52|185.12|187.45|185.05|0
1651745350000|2022-05-05 10:09:10|188.39|185.99|187.64|185.24|188.45|186.05|187.64|185.24|0
1651745360000|2022-05-05 10:09:20|187.43|185.03|186.96|184.56|187.64|185.24|186.96|184.56|0
1651745370000|2022-05-05 10:09:30|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1651745380000|2022-05-05 10:09:40|187.09|184.69|187.03|184.63|187.16|184.76|187.03|184.63|0
1651745390000|2022-05-05 10:09:50|187.09|184.69|186.96|184.56|187.09|184.69|186.96|184.56|0
1651745400000|2022-05-05 10:10:00|187.03|184.63|187.03|184.63|187.03|184.63|187.03|184.63|0
1651745410000|2022-05-05 10:10:10|186.89|184.49|186.96|184.56|187.03|184.63|186.89|184.49|0
1651745420000|2022-05-05 10:10:20|187.03|184.63|186.82|184.42|187.03|184.63|186.82|184.42|0
1651745430000|2022-05-05 10:10:30|187.03|184.63|187.03|184.63|187.16|184.76|187.03|184.63|0
1651745440000|2022-05-05 10:10:40|186.95|184.55|187.03|184.63|187.03|184.63|186.95|184.55|0
1651745450000|2022-05-05 10:10:50|187.16|184.76|187.16|184.76|187.3|184.9|187.16|184.76|0
1651745460000|2022-05-05 10:11:00|187.02|184.62|187.02|184.62|187.02|184.62|187.02|184.62|0
1651745480000|2022-05-05 10:11:20|187.16|184.76|187.3|184.9|187.3|184.9|187.09|184.69|0
1651745500000|2022-05-05 10:11:40|187.43|185.03|187.43|185.03|187.43|185.03|187.43|185.03|0
1651745520000|2022-05-05 10:12:00|187.5|185.1|187.7|185.3|187.7|185.3|187.43|185.03|0
1651745530000|2022-05-05 10:12:10|187.63|185.23|187.7|185.3|187.7|185.3|187.57|185.17|0
1651745540000|2022-05-05 10:12:20|187.97|185.57|187.97|185.57|187.97|185.57|187.97|185.57|0
1651745550000|2022-05-05 10:12:30|187.7|185.3|187.84|185.44|187.9|185.5|187.7|185.3|0
1651745560000|2022-05-05 10:12:40|187.97|185.57|187.97|185.57|187.97|185.57|187.97|185.57|0
1651745570000|2022-05-05 10:12:50|188.04|185.64|187.97|185.57|188.04|185.64|187.97|185.57|0
1651745580000|2022-05-05 10:13:00|187.9|185.5|187.57|185.17|187.9|185.5|187.57|185.17|0
1651745590000|2022-05-05 10:13:10|187.7|185.3|187.7|185.3|187.7|185.3|187.63|185.23|0
1651745600000|2022-05-05 10:13:20|187.63|185.23|187.7|185.3|187.7|185.3|187.63|185.23|0
1651745610000|2022-05-05 10:13:30|187.84|185.44|187.84|185.44|187.84|185.44|187.7|185.3|0
1651745620000|2022-05-05 10:13:40|187.9|185.5|187.84|185.44|187.9|185.5|187.84|185.44|0
1651745630000|2022-05-05 10:13:50|187.9|185.5|187.97|185.57|187.97|185.57|187.84|185.44|0
1651745640000|2022-05-05 10:14:00|188.04|185.64|187.97|185.57|188.04|185.64|187.97|185.57|0
1651745660000|2022-05-05 10:14:20|188.04|185.64|187.97|185.57|188.04|185.64|187.97|185.57|0
1651745670000|2022-05-05 10:14:30|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1651745680000|2022-05-05 10:14:40|187.7|185.3|187.7|185.3|187.7|185.3|187.7|185.3|0
1651745690000|2022-05-05 10:14:50|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1651745700000|2022-05-05 10:15:00|187.7|185.3|187.56|185.16|187.7|185.3|187.56|185.16|0
1651745710000|2022-05-05 10:15:10|187.43|185.03|187.43|185.03|187.43|185.03|187.43|185.03|0
1651745720000|2022-05-05 10:15:20|187.29|184.89|187.43|185.03|187.43|185.03|187.29|184.89|0
1651745730000|2022-05-05 10:15:30|187.49|185.09|187.43|185.03|187.49|185.09|187.29|184.89|0
1651745740000|2022-05-05 10:15:40|187.56|185.16|187.7|185.3|187.7|185.3|187.56|185.16|0
1651745750000|2022-05-05 10:15:50|187.56|185.16|187.43|185.03|187.56|185.16|187.43|185.03|0
1651745760000|2022-05-05 10:16:00|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1651745770000|2022-05-05 10:16:10|187.43|185.03|187.02|184.62|187.43|185.03|187.02|184.62|0
1651745780000|2022-05-05 10:16:20|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1651745790000|2022-05-05 10:16:30|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1651745800000|2022-05-05 10:16:40|186.75|184.35|186.61|184.21|186.75|184.35|186.61|184.21|0
1651745810000|2022-05-05 10:16:50|186.88|184.48|186.95|184.55|186.95|184.55|186.88|184.48|0
1651745820000|2022-05-05 10:17:00|186.88|184.48|186.88|184.48|186.88|184.48|186.88|184.48|0
1651745830000|2022-05-05 10:17:10|186.75|184.35|186.75|184.35|186.75|184.35|186.75|184.35|0
1651745840000|2022-05-05 10:17:20|186.81|184.41|186.81|184.41|186.81|184.41|186.75|184.35|0
1651745850000|2022-05-05 10:17:30|186.88|184.48|186.61|184.21|186.88|184.48|186.61|184.21|0
1651745860000|2022-05-05 10:17:40|186.68|184.28|186.75|184.35|186.81|184.41|186.68|184.28|0
1651745880000|2022-05-05 10:18:00|186.88|184.48|186.95|184.55|186.95|184.55|186.88|184.48|0
1651745890000|2022-05-05 10:18:10|186.88|184.48|186.61|184.21|186.88|184.48|186.61|184.21|0
1651745900000|2022-05-05 10:18:20|186.54|184.14|186.48|184.08|186.54|184.14|186.48|184.08|0
1651745910000|2022-05-05 10:18:30|186.34|183.94|186.34|183.94|186.34|183.94|186.34|183.94|0
1651745920000|2022-05-05 10:18:40|186.07|183.67|186.07|183.67|186.07|183.67|186.07|183.67|0
1651745930000|2022-05-05 10:18:50|185.94|183.54|185.94|183.54|185.94|183.54|185.94|183.54|0
1651745940000|2022-05-05 10:19:00|185.8|183.4|186.07|183.67|186.07|183.67|185.8|183.4|0
1651745950000|2022-05-05 10:19:10|186|183.6|186|183.6|186|183.6|185.94|183.54|0
1651745960000|2022-05-05 10:19:20|185.94|183.54|186.07|183.67|186.07|183.67|185.94|183.54|0
1651745980000|2022-05-05 10:19:40|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1651745990000|2022-05-05 10:19:50|186.07|183.67|185.87|183.47|186.07|183.67|185.87|183.47|0
1651746000000|2022-05-05 10:20:00|185.53|183.13|185.4|183|185.53|183.13|185.26|182.86|0
1651746010000|2022-05-05 10:20:10|185.26|182.86|184.99|182.59|185.26|182.86|184.99|182.59|0
1651746020000|2022-05-05 10:20:20|184.72|182.32|184.72|182.32|184.72|182.32|184.59|182.19|0
1651746030000|2022-05-05 10:20:30|184.86|182.46|184.99|182.59|184.99|182.59|184.86|182.46|0
1651746040000|2022-05-05 10:20:40|185.13|182.73|185.53|183.13|185.53|183.13|185.13|182.73|0
1651746050000|2022-05-05 10:20:50|185.59|183.19|185.59|183.19|185.66|183.26|185.59|183.19|0
1651746060000|2022-05-05 10:21:00|185.73|183.33|186|183.6|186|183.6|185.73|183.33|0
1651746070000|2022-05-05 10:21:10|185.8|183.4|186.07|183.67|186.13|183.73|185.8|183.4|0
1651746080000|2022-05-05 10:21:20|186.2|183.8|186.07|183.67|186.2|183.8|186.07|183.67|0
1651746090000|2022-05-05 10:21:30|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1651746100000|2022-05-05 10:21:40|186.13|183.73|185.93|183.53|186.13|183.73|185.93|183.53|0
1651746110000|2022-05-05 10:21:50|186|183.6|186.13|183.73|186.13|183.73|186|183.6|0
1651746120000|2022-05-05 10:22:00|186.2|183.8|186.07|183.67|186.2|183.8|186.07|183.67|0
1651746130000|2022-05-05 10:22:10|186.2|183.8|186.07|183.67|186.2|183.8|186.07|183.67|0
1651746140000|2022-05-05 10:22:20|186.34|183.94|186.4|184|186.4|184|186.34|183.94|0
1651746150000|2022-05-05 10:22:30|186.47|184.07|186.61|184.21|186.61|184.21|186.47|184.07|0
1651746160000|2022-05-05 10:22:40|186.74|184.34|186.74|184.34|186.74|184.34|186.61|184.21|0
1651746170000|2022-05-05 10:22:50|186.88|184.48|186.88|184.48|186.88|184.48|186.74|184.34|0
1651746190000|2022-05-05 10:23:10|186.81|184.41|186.74|184.34|186.81|184.41|186.74|184.34|0
1651746200000|2022-05-05 10:23:20|186.47|184.07|186.2|183.8|186.47|184.07|186.2|183.8|0
1651746210000|2022-05-05 10:23:30|186.34|183.94|186.34|183.94|186.47|184.07|186.34|183.94|0
1651746220000|2022-05-05 10:23:40|186.27|183.87|186.27|183.87|186.34|183.94|186.13|183.73|0
1651746230000|2022-05-05 10:23:50|186.47|184.07|186.61|184.21|186.61|184.21|186.4|184|0
1651746240000|2022-05-05 10:24:00|186.74|184.34|186.88|184.48|186.88|184.48|186.74|184.34|0
1651746250000|2022-05-05 10:24:10|186.94|184.54|187.56|185.16|187.56|185.16|186.94|184.54|0
1651746260000|2022-05-05 10:24:20|187.28|184.88|187.42|185.02|187.56|185.16|187.28|184.88|0
1651746270000|2022-05-05 10:24:30|187.35|184.95|187.76|185.36|187.76|185.36|187.35|184.95|0
1651746280000|2022-05-05 10:24:40|187.56|185.16|187.21|184.81|187.56|185.16|187.21|184.81|0
1651746290000|2022-05-05 10:24:50|187.15|184.75|186.74|184.34|187.15|184.75|186.74|184.34|0
1651746300000|2022-05-05 10:25:00|186.88|184.48|186.88|184.48|186.88|184.48|186.74|184.34|0
1651746310000|2022-05-05 10:25:10|186.74|184.34|186.81|184.41|186.81|184.41|186.74|184.34|0
1651746320000|2022-05-05 10:25:20|186.74|184.34|186.54|184.14|186.74|184.34|186.54|184.14|0
1651746330000|2022-05-05 10:25:30|186.47|184.07|186.47|184.07|186.47|184.07|186.34|183.94|0
1651746340000|2022-05-05 10:25:40|186.61|184.21|186.54|184.14|186.88|184.48|186.54|184.14|0
1651746350000|2022-05-05 10:25:50|186.61|184.21|186.54|184.14|186.61|184.21|186.47|184.07|0
1651746360000|2022-05-05 10:26:00|186.61|184.21|186.74|184.34|186.74|184.34|186.61|184.21|0
1651746370000|2022-05-05 10:26:10|186.67|184.27|186.54|184.14|186.67|184.27|186.54|184.14|0
1651746380000|2022-05-05 10:26:20|186.47|184.07|186.47|184.07|186.47|184.07|186.47|184.07|0
1651746390000|2022-05-05 10:26:30|186.2|183.8|186.26|183.86|186.26|183.86|186.2|183.8|0
1651746400000|2022-05-05 10:26:40|186.33|183.93|186.61|184.21|186.61|184.21|186.33|183.93|0
1651746410000|2022-05-05 10:26:50|186.53|184.13|186.61|184.21|186.61|184.21|186.53|184.13|0
1651746430000|2022-05-05 10:27:10|186.74|184.34|186.67|184.27|186.74|184.34|186.6|184.2|0
1651746440000|2022-05-05 10:27:20|186.74|184.34|186.74|184.34|186.74|184.34|186.74|184.34|0
1651746450000|2022-05-05 10:27:30|187.01|184.61|187.15|184.75|187.15|184.75|187.01|184.61|0
1651746460000|2022-05-05 10:27:40|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1651746470000|2022-05-05 10:27:50|187.42|185.02|187.28|184.88|187.42|185.02|187.28|184.88|0
1651746480000|2022-05-05 10:28:00|187.15|184.75|187.28|184.88|187.28|184.88|187.15|184.75|0
1651746490000|2022-05-05 10:28:10|187.15|184.75|187.28|184.88|187.28|184.88|187.15|184.75|0
1651746500000|2022-05-05 10:28:20|187.42|185.02|187.35|184.95|187.42|185.02|187.28|184.88|0
1651746510000|2022-05-05 10:28:30|187.28|184.88|187.48|185.08|187.48|185.08|187.28|184.88|0
1651746520000|2022-05-05 10:28:40|187.55|185.15|187.42|185.02|187.55|185.15|187.42|185.02|0
1651746530000|2022-05-05 10:28:50|187.35|184.95|186.94|184.54|187.35|184.95|186.94|184.54|0
1651746540000|2022-05-05 10:29:00|187.01|184.61|187.07|184.67|187.15|184.75|186.94|184.54|0
1651746550000|2022-05-05 10:29:10|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1651746560000|2022-05-05 10:29:20|187.21|184.81|187.42|185.02|187.42|185.02|187.21|184.81|0
1651746570000|2022-05-05 10:29:30|187.35|184.95|187.55|185.15|187.55|185.15|187.35|184.95|0
1651746580000|2022-05-05 10:29:40|187.69|185.29|187.82|185.42|187.82|185.42|187.69|185.29|0
1651746590000|2022-05-05 10:29:50|187.69|185.29|187.42|185.02|187.69|185.29|187.42|185.02|0
1651746600000|2022-05-05 10:30:00|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1651746610000|2022-05-05 10:30:10|187.14|184.74|187.01|184.61|187.14|184.74|186.87|184.47|0
1651746620000|2022-05-05 10:30:20|187.14|184.74|187.28|184.88|187.28|184.88|187.07|184.67|0
1651746630000|2022-05-05 10:30:30|187.34|184.94|187.21|184.81|187.55|185.15|187.21|184.81|0
1651746640000|2022-05-05 10:30:40|187.28|184.88|187.14|184.74|187.28|184.88|187.14|184.74|0
1651746650000|2022-05-05 10:30:50|187.28|184.88|187.55|185.15|187.55|185.15|187.28|184.88|0
1651746660000|2022-05-05 10:31:00|187.48|185.08|187.41|185.01|187.48|185.08|187.41|185.01|0
1651746670000|2022-05-05 10:31:10|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1651746680000|2022-05-05 10:31:20|187.14|184.74|186.87|184.47|187.14|184.74|186.74|184.34|0
1651746690000|2022-05-05 10:31:30|186.74|184.34|186.6|184.2|186.74|184.34|186.6|184.2|0
1651746700000|2022-05-05 10:31:40|186.47|184.07|186.33|183.93|186.47|184.07|186.33|183.93|0
1651746710000|2022-05-05 10:31:50|186.06|183.66|185.99|183.59|186.13|183.73|185.99|183.59|0
1651746720000|2022-05-05 10:32:00|186.12|183.72|186.06|183.66|186.12|183.72|186.06|183.66|0
1651746730000|2022-05-05 10:32:10|185.92|183.52|185.79|183.39|185.92|183.52|185.79|183.39|0
1651746740000|2022-05-05 10:32:20|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1651746750000|2022-05-05 10:32:30|185.92|183.52|185.52|183.12|185.92|183.52|185.52|183.12|0
1651746760000|2022-05-05 10:32:40|185.65|183.25|185.79|183.39|185.79|183.39|185.65|183.25|0
1651746770000|2022-05-05 10:32:50|185.85|183.45|185.92|183.52|185.92|183.52|185.79|183.39|0
1651746780000|2022-05-05 10:33:00|185.79|183.39|185.65|183.25|185.79|183.39|185.65|183.25|0
1651746790000|2022-05-05 10:33:10|185.52|183.12|185.38|182.98|185.52|183.12|185.25|182.85|0
1651746800000|2022-05-05 10:33:20|185.25|182.85|185.31|182.91|185.38|182.98|185.25|182.85|0
1651746810000|2022-05-05 10:33:30|185.38|182.98|185.52|183.12|185.52|183.12|185.38|182.98|0
1651746820000|2022-05-05 10:33:40|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1651746830000|2022-05-05 10:33:50|185.72|183.32|185.65|183.25|185.72|183.32|185.65|183.25|0
1651746840000|2022-05-05 10:34:00|185.79|183.39|186.06|183.66|186.06|183.66|185.79|183.39|0
1651746850000|2022-05-05 10:34:10|185.92|183.52|185.79|183.39|185.92|183.52|185.79|183.39|0
1651746860000|2022-05-05 10:34:20|185.85|183.45|185.92|183.52|185.92|183.52|185.85|183.45|0
1651746870000|2022-05-05 10:34:30|185.85|183.45|185.99|183.59|185.99|183.59|185.79|183.39|0
1651746880000|2022-05-05 10:34:40|186.06|183.66|185.85|183.45|186.06|183.66|185.85|183.45|0
1651746890000|2022-05-05 10:34:50|185.79|183.39|185.92|183.52|185.92|183.52|185.79|183.39|0
1651746910000|2022-05-05 10:35:10|185.79|183.39|185.79|183.39|185.79|183.39|185.79|183.39|0
1651746920000|2022-05-05 10:35:20|185.85|183.45|185.79|183.39|185.85|183.45|185.79|183.39|0
1651746930000|2022-05-05 10:35:30|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1651746940000|2022-05-05 10:35:40|185.58|183.18|185.65|183.25|185.65|183.25|185.52|183.12|0
1651746950000|2022-05-05 10:35:50|185.52|183.12|185.65|183.25|185.65|183.25|185.52|183.12|0
1651746960000|2022-05-05 10:36:00|185.79|183.39|185.79|183.39|185.79|183.39|185.79|183.39|0
1651746970000|2022-05-05 10:36:10|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1651746980000|2022-05-05 10:36:20|185.79|183.39|185.92|183.52|185.92|183.52|185.79|183.39|0
1651746990000|2022-05-05 10:36:30|186.06|183.66|186.06|183.66|186.06|183.66|186.06|183.66|0
1651747010000|2022-05-05 10:36:50|186.12|183.72|186.19|183.79|186.19|183.79|186.12|183.72|0
1651747020000|2022-05-05 10:37:00|186.12|183.72|186.06|183.66|186.12|183.72|185.99|183.59|0
1651747030000|2022-05-05 10:37:10|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1651747040000|2022-05-05 10:37:20|186.06|183.66|186.06|183.66|186.06|183.66|185.99|183.59|0
1651747060000|2022-05-05 10:37:40|186.19|183.79|186.06|183.66|186.19|183.79|186.06|183.66|0
1651747070000|2022-05-05 10:37:50|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1651747080000|2022-05-05 10:38:00|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1651747090000|2022-05-05 10:38:10|185.98|183.58|185.71|183.31|185.98|183.58|185.71|183.31|0
1651747100000|2022-05-05 10:38:20|185.65|183.25|185.92|183.52|185.92|183.52|185.65|183.25|0
1651747110000|2022-05-05 10:38:30|186.05|183.65|186.19|183.79|186.19|183.79|186.05|183.65|0
1651747120000|2022-05-05 10:38:40|186.05|183.65|186.19|183.79|186.19|183.79|186.05|183.65|0
1651747130000|2022-05-05 10:38:50|186.32|183.92|186.19|183.79|186.32|183.92|186.19|183.79|0
1651747140000|2022-05-05 10:39:00|185.98|183.58|185.92|183.52|186.05|183.65|185.92|183.52|0
1651747160000|2022-05-05 10:39:20|185.85|183.45|185.78|183.38|185.92|183.52|185.78|183.38|0
1651747170000|2022-05-05 10:39:30|185.85|183.45|185.85|183.45|185.92|183.52|185.78|183.38|0
1651747180000|2022-05-05 10:39:40|185.92|183.52|185.92|183.52|185.92|183.52|185.92|183.52|0
1651747190000|2022-05-05 10:39:50|186.19|183.79|186.46|184.06|186.52|184.12|186.19|183.79|0
1651747210000|2022-05-05 10:40:10|186.59|184.19|186.59|184.19|186.59|184.19|186.52|184.12|0
1651747220000|2022-05-05 10:40:20|186.66|184.26|186.39|183.99|186.66|184.26|186.39|183.99|0
1651747230000|2022-05-05 10:40:30|186.46|184.06|186.73|184.33|186.73|184.33|186.46|184.06|0
1651747240000|2022-05-05 10:40:40|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1651747250000|2022-05-05 10:40:50|186.32|183.92|186.32|183.92|186.32|183.92|186.32|183.92|0
1651747270000|2022-05-05 10:41:10|186.46|184.06|186.32|183.92|186.46|184.06|186.32|183.92|0
1651747280000|2022-05-05 10:41:20|186.39|183.99|186.25|183.85|186.39|183.99|186.25|183.85|0
1651747290000|2022-05-05 10:41:30|186.32|183.92|186.46|184.06|186.46|184.06|186.32|183.92|0
1651747310000|2022-05-05 10:41:50|186.32|183.92|186.32|183.92|186.32|183.92|186.32|183.92|0
1651747320000|2022-05-05 10:42:00|186.05|183.65|185.98|183.58|186.05|183.65|185.98|183.58|0
1651747330000|2022-05-05 10:42:10|186.05|183.65|186.46|184.06|186.46|184.06|186.05|183.65|0
1651747350000|2022-05-05 10:42:30|186.19|183.79|186.05|183.65|186.19|183.79|186.05|183.65|0
1651747360000|2022-05-05 10:42:40|185.92|183.52|185.65|183.25|185.92|183.52|185.65|183.25|0
1651747370000|2022-05-05 10:42:50|185.78|183.38|185.78|183.38|185.78|183.38|185.78|183.38|0
1651747380000|2022-05-05 10:43:00|185.92|183.52|185.78|183.38|185.92|183.52|185.78|183.38|0
1651747390000|2022-05-05 10:43:10|185.65|183.25|185.11|182.71|185.65|183.25|185.11|182.71|0
1651747400000|2022-05-05 10:43:20|185.24|182.84|185.24|182.84|185.24|182.84|185.17|182.77|0
1651747410000|2022-05-05 10:43:30|185.11|182.71|185.24|182.84|185.24|182.84|185.11|182.71|0
1651747420000|2022-05-05 10:43:40|185.17|182.77|185.24|182.84|185.38|182.98|185.17|182.77|0
1651747430000|2022-05-05 10:43:50|185.38|182.98|185.38|182.98|185.38|182.98|185.38|182.98|0
1651747440000|2022-05-05 10:44:00|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1651747450000|2022-05-05 10:44:10|185.11|182.71|185.11|182.71|185.11|182.71|184.97|182.57|0
1651747460000|2022-05-05 10:44:20|185.24|182.84|185.11|182.71|185.24|182.84|185.11|182.71|0
1651747470000|2022-05-05 10:44:30|185.24|182.84|185.11|182.71|185.24|182.84|185.11|182.71|0
1651747480000|2022-05-05 10:44:40|185.24|182.84|185.17|182.77|185.24|182.84|185.17|182.77|0
1651747490000|2022-05-05 10:44:50|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1651747500000|2022-05-05 10:45:00|185.37|182.97|185.37|182.97|185.37|182.97|185.37|182.97|0
1651747520000|2022-05-05 10:45:20|185.51|183.11|185.37|182.97|185.51|183.11|185.37|182.97|0
1651747530000|2022-05-05 10:45:30|185.24|182.84|185.1|182.7|185.24|182.84|185.1|182.7|0
1651747540000|2022-05-05 10:45:40|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1651747550000|2022-05-05 10:45:50|185.37|182.97|185.37|182.97|185.37|182.97|185.37|182.97|0
1651747570000|2022-05-05 10:46:10|185.51|183.11|185.37|182.97|185.51|183.11|185.37|182.97|0
1651747580000|2022-05-05 10:46:20|185.24|182.84|185.1|182.7|185.24|182.84|185.1|182.7|0
1651747590000|2022-05-05 10:46:30|185.24|182.84|185.37|182.97|185.44|183.04|185.24|182.84|0
1651747600000|2022-05-05 10:46:40|185.24|182.84|185.17|182.77|185.37|182.97|185.17|182.77|0
1651747610000|2022-05-05 10:46:50|185.1|182.7|185.1|182.7|185.1|182.7|185.1|182.7|0
1651747650000|2022-05-05 10:47:30|185.37|182.97|185.24|182.84|185.37|182.97|185.24|182.84|0
1651747660000|2022-05-05 10:47:40|185.37|182.97|185.78|183.38|185.78|183.38|185.37|182.97|0
1651747680000|2022-05-05 10:48:00|185.71|183.31|185.78|183.38|185.78|183.38|185.71|183.31|0
1651747690000|2022-05-05 10:48:10|185.91|183.51|185.98|183.58|186.05|183.65|185.91|183.51|0
1651747700000|2022-05-05 10:48:20|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1651747710000|2022-05-05 10:48:30|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1651747720000|2022-05-05 10:48:40|185.57|183.17|185.57|183.17|185.57|183.17|185.51|183.11|0
1651747730000|2022-05-05 10:48:50|185.51|183.11|185.91|183.51|185.91|183.51|185.51|183.11|0
1651747740000|2022-05-05 10:49:00|185.78|183.38|185.78|183.38|185.78|183.38|185.78|183.38|0
1651747750000|2022-05-05 10:49:10|186.05|183.65|186.59|184.19|186.59|184.19|186.05|183.65|0
1651747760000|2022-05-05 10:49:20|186.45|184.05|186.45|184.05|186.45|184.05|186.32|183.92|0
1651747770000|2022-05-05 10:49:30|186.52|184.12|186.52|184.12|186.52|184.12|186.52|184.12|0
1651747780000|2022-05-05 10:49:40|186.45|184.05|186.38|183.98|186.45|184.05|186.32|183.92|0
1651747790000|2022-05-05 10:49:50|186.45|184.05|186.32|183.92|186.45|184.05|186.32|183.92|0
1651747800000|2022-05-05 10:50:00|186.45|184.05|186.72|184.32|186.72|184.32|186.45|184.05|0
1651747810000|2022-05-05 10:50:10|186.59|184.19|186.86|184.46|186.86|184.46|186.59|184.19|0
1651747820000|2022-05-05 10:50:20|186.45|184.05|186.59|184.19|186.59|184.19|186.45|184.05|0
1651747830000|2022-05-05 10:50:30|186.51|184.11|186.45|184.05|186.51|184.11|186.45|184.05|0
1651747840000|2022-05-05 10:50:40|186.59|184.19|186.86|184.46|186.86|184.46|186.59|184.19|0
1651747860000|2022-05-05 10:51:00|186.72|184.32|186.65|184.25|186.72|184.32|186.58|184.18|0
1651747870000|2022-05-05 10:51:10|186.72|184.32|186.72|184.32|186.72|184.32|186.72|184.32|0
1651747880000|2022-05-05 10:51:20|186.45|184.05|186.45|184.05|186.58|184.18|186.45|184.05|0
1651747890000|2022-05-05 10:51:30|186.58|184.18|186.51|184.11|186.58|184.18|186.45|184.05|0
1651747900000|2022-05-05 10:51:40|186.45|184.05|186.51|184.11|186.58|184.18|186.45|184.05|0
1651747910000|2022-05-05 10:51:50|186.45|184.05|186.58|184.18|186.58|184.18|186.45|184.05|0
1651747920000|2022-05-05 10:52:00|186.45|184.05|186.31|183.91|186.45|184.05|186.31|183.91|0
1651747930000|2022-05-05 10:52:10|186.24|183.84|186.24|183.84|186.31|183.91|186.24|183.84|0
1651747940000|2022-05-05 10:52:20|186.31|183.91|186.24|183.84|186.31|183.91|186.24|183.84|0
1651747950000|2022-05-05 10:52:30|186.18|183.78|186.18|183.78|186.18|183.78|186.18|183.78|0
1651747960000|2022-05-05 10:52:40|186.04|183.64|186.18|183.78|186.18|183.78|186.04|183.64|0
1651747970000|2022-05-05 10:52:50|186.31|183.91|186.24|183.84|186.31|183.91|186.24|183.84|0
1651747980000|2022-05-05 10:53:00|186.31|183.91|186.58|184.18|186.58|184.18|186.31|183.91|0
1651747990000|2022-05-05 10:53:10|186.72|184.32|186.72|184.32|186.72|184.32|186.72|184.32|0
1651748000000|2022-05-05 10:53:20|186.78|184.38|186.85|184.45|186.85|184.45|186.78|184.38|0
1651748010000|2022-05-05 10:53:30|186.99|184.59|187.12|184.72|187.12|184.72|186.99|184.59|0
1651748020000|2022-05-05 10:53:40|187.26|184.86|187.4|185|187.4|185|187.26|184.86|0
1651748030000|2022-05-05 10:53:50|187.26|184.86|187.26|184.86|187.26|184.86|187.26|184.86|0
1651748040000|2022-05-05 10:54:00|187.32|184.92|187.53|185.13|187.53|185.13|187.32|184.92|0
1651748050000|2022-05-05 10:54:10|187.4|185|186.99|184.59|187.53|185.13|186.99|184.59|0
1651748060000|2022-05-05 10:54:20|186.85|184.45|186.85|184.45|186.85|184.45|186.85|184.45|0
1651748070000|2022-05-05 10:54:30|186.72|184.32|186.72|184.32|186.72|184.32|186.72|184.32|0
1651748080000|2022-05-05 10:54:40|186.58|184.18|186.45|184.05|186.58|184.18|186.45|184.05|0
1651748090000|2022-05-05 10:54:50|186.31|183.91|186.18|183.78|186.31|183.91|186.18|183.78|0
1651748100000|2022-05-05 10:55:00|186.04|183.64|185.91|183.51|186.04|183.64|185.91|183.51|0
1651748110000|2022-05-05 10:55:10|185.77|183.37|185.91|183.51|185.91|183.51|185.77|183.37|0
1651748120000|2022-05-05 10:55:20|185.5|183.1|185.23|182.83|185.5|183.1|185.23|182.83|0
1651748130000|2022-05-05 10:55:30|185.1|182.7|184.83|182.43|185.1|182.7|184.83|182.43|0
1651748140000|2022-05-05 10:55:40|184.96|182.56|184.96|182.56|185.1|182.7|184.96|182.56|0
1651748150000|2022-05-05 10:55:50|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1651748160000|2022-05-05 10:56:00|184.62|182.22|184.56|182.16|184.62|182.22|184.56|182.16|0
1651748170000|2022-05-05 10:56:10|184.49|182.09|184.42|182.02|184.49|182.09|184.42|182.02|0
1651748180000|2022-05-05 10:56:20|184.56|182.16|184.69|182.29|184.69|182.29|184.56|182.16|0
1651748190000|2022-05-05 10:56:30|184.49|182.09|184.49|182.09|184.56|182.16|184.49|182.09|0
1651748200000|2022-05-05 10:56:40|184.42|182.02|184.35|181.95|184.42|182.02|184.35|181.95|0
1651748210000|2022-05-05 10:56:50|184.29|181.89|184.42|182.02|184.42|182.02|184.29|181.89|0
1651748220000|2022-05-05 10:57:00|184.35|181.95|184.29|181.89|184.35|181.95|184.15|181.75|0
1651748230000|2022-05-05 10:57:10|184.35|181.95|184.22|181.82|184.35|181.95|184.22|181.82|0
1651748240000|2022-05-05 10:57:20|184.29|181.89|183.35|180.95|184.29|181.89|183.35|180.95|0
1651748250000|2022-05-05 10:57:30|183.28|180.88|183.21|180.81|183.48|181.08|183.21|180.81|0
1651748260000|2022-05-05 10:57:40|183.14|180.74|183.21|180.81|183.21|180.81|183.08|180.68|0
1651748270000|2022-05-05 10:57:50|183.01|180.61|182.95|180.55|183.01|180.61|182.95|180.55|0
1651748280000|2022-05-05 10:58:00|183.08|180.68|183.41|181.01|183.48|181.08|183.08|180.68|0
1651748290000|2022-05-05 10:58:10|183.28|180.88|183.28|180.88|183.28|180.88|183.21|180.81|0
1651748300000|2022-05-05 10:58:20|183.35|180.95|183.35|180.95|183.35|180.95|183.28|180.88|0
1651748310000|2022-05-05 10:58:30|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1651748320000|2022-05-05 10:58:40|183.35|180.95|183.35|180.95|183.35|180.95|183.35|180.95|0
1651748330000|2022-05-05 10:58:50|183.48|181.08|183.48|181.08|183.48|181.08|183.41|181.01|0
1651748340000|2022-05-05 10:59:00|183.55|181.15|183.55|181.15|183.61|181.21|183.55|181.15|0
1651748350000|2022-05-05 10:59:10|183.48|181.08|183.01|180.61|183.48|181.08|183.01|180.61|0
1651748360000|2022-05-05 10:59:20|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1651748370000|2022-05-05 10:59:30|182.94|180.54|182.81|180.41|182.94|180.54|182.81|180.41|0
1651748380000|2022-05-05 10:59:40|183.21|180.81|183.14|180.74|183.21|180.81|183.14|180.74|0
1651748390000|2022-05-05 10:59:50|183.08|180.68|182.41|180.01|183.08|180.68|182.41|180.01|0
1651748400000|2022-05-05 11:00:00|182.34|179.94|182.28|179.88|182.34|179.94|182.21|179.81|0
1651748410000|2022-05-05 11:00:10|182.94|180.54|182.94|180.54|183.35|180.95|182.94|180.54|0
1651748420000|2022-05-05 11:00:20|183.01|180.61|182.81|180.41|183.01|180.61|182.74|180.34|0
1651748430000|2022-05-05 11:00:30|182.94|180.54|182.94|180.54|182.94|180.54|182.81|180.41|0
1651748440000|2022-05-05 11:00:40|183.08|180.68|183.01|180.61|183.08|180.68|183.01|180.61|0
1651748450000|2022-05-05 11:00:50|183.28|180.88|183.21|180.81|183.28|180.88|183.21|180.81|0
1651748460000|2022-05-05 11:01:00|183.28|180.88|183.21|180.81|183.35|180.95|183.21|180.81|0
1651748470000|2022-05-05 11:01:10|183.35|180.95|183.54|181.14|183.54|181.14|183.34|180.94|0
1651748480000|2022-05-05 11:01:20|183.61|181.21|183.54|181.14|183.61|181.21|183.34|180.94|0
1651748490000|2022-05-05 11:01:30|183.48|181.08|183.27|180.87|183.48|181.08|183.08|180.68|0
1651748500000|2022-05-05 11:01:40|183.48|181.08|183.41|181.01|183.48|181.08|183.41|181.01|0
1651748510000|2022-05-05 11:01:50|183.54|181.14|183.48|181.08|183.61|181.21|183.48|181.08|0
1651748520000|2022-05-05 11:02:00|183.34|180.94|183.21|180.81|183.41|181.01|183.08|180.68|0
1651748530000|2022-05-05 11:02:10|183.27|180.87|183.34|180.94|183.34|180.94|183.27|180.87|0
1651748540000|2022-05-05 11:02:20|183.48|181.08|183.61|181.21|183.61|181.21|183.48|181.08|0
1651748550000|2022-05-05 11:02:30|183.54|181.14|183.94|181.54|184.15|181.75|183.54|181.14|0
1651748560000|2022-05-05 11:02:40|183.75|181.35|183.88|181.48|183.94|181.54|183.75|181.35|0
1651748570000|2022-05-05 11:02:50|184.01|181.61|184.01|181.61|184.01|181.61|184.01|181.61|0
1651748580000|2022-05-05 11:03:00|183.75|181.35|183.75|181.35|183.81|181.41|183.75|181.35|0
1651748590000|2022-05-05 11:03:10|183.81|181.41|183.81|181.41|184.01|181.61|183.81|181.41|0
1651748600000|2022-05-05 11:03:20|184.01|181.61|184.35|181.95|184.35|181.95|184.01|181.61|0
1651748610000|2022-05-05 11:03:30|184.55|182.15|184.69|182.29|184.82|182.42|184.55|182.15|0
1651748620000|2022-05-05 11:03:40|184.62|182.22|184.69|182.29|184.69|182.29|184.55|182.15|0
1651748630000|2022-05-05 11:03:50|184.55|182.15|184.55|182.15|184.55|182.15|184.55|182.15|0
1651748640000|2022-05-05 11:04:00|184.62|182.22|184.55|182.15|184.62|182.22|184.48|182.08|0
1651748650000|2022-05-05 11:04:10|184.68|182.28|184.55|182.15|184.68|182.28|184.55|182.15|0
1651748660000|2022-05-05 11:04:20|184.42|182.02|184.55|182.15|184.55|182.15|184.42|182.02|0
1651748670000|2022-05-05 11:04:30|184.82|182.42|184.55|182.15|184.82|182.42|184.55|182.15|0
1651748680000|2022-05-05 11:04:40|184.42|182.02|184.55|182.15|184.55|182.15|184.42|182.02|0
1651748700000|2022-05-05 11:05:00|184.42|182.02|184.55|182.15|184.55|182.15|184.28|181.88|0
1651748710000|2022-05-05 11:05:10|184.61|182.21|185.63|183.23|185.63|183.23|184.61|182.21|0
1651748720000|2022-05-05 11:05:20|185.69|183.29|185.63|183.23|185.69|183.29|185.49|183.09|0
1651748730000|2022-05-05 11:05:30|185.9|183.5|185.9|183.5|185.96|183.56|185.9|183.5|0
1651748740000|2022-05-05 11:05:40|185.63|183.23|185.63|183.23|185.63|183.23|185.63|183.23|0
1651748750000|2022-05-05 11:05:50|185.76|183.36|185.9|183.5|185.9|183.5|185.76|183.36|0
1651748760000|2022-05-05 11:06:00|185.83|183.43|185.9|183.5|185.9|183.5|185.83|183.43|0
1651748770000|2022-05-05 11:06:10|185.96|183.56|186.3|183.9|186.3|183.9|185.96|183.56|0
1651748780000|2022-05-05 11:06:20|186.23|183.83|186.1|183.7|186.3|183.9|186.1|183.7|0
1651748790000|2022-05-05 11:06:30|186.17|183.77|186.57|184.17|186.71|184.31|186.17|183.77|0
1651748800000|2022-05-05 11:06:40|186.71|184.31|186.98|184.58|186.98|184.58|186.71|184.31|0
1651748810000|2022-05-05 11:06:50|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1651748820000|2022-05-05 11:07:00|187.04|184.64|186.37|183.97|187.11|184.71|186.37|183.97|0
1651748830000|2022-05-05 11:07:10|186.44|184.04|186.3|183.9|186.44|184.04|186.3|183.9|0
1651748840000|2022-05-05 11:07:20|186.17|183.77|186.57|184.17|186.57|184.17|186.17|183.77|0
1651748850000|2022-05-05 11:07:30|186.44|184.04|186.57|184.17|186.57|184.17|186.44|184.04|0
1651748860000|2022-05-05 11:07:40|186.44|184.04|186.37|183.97|186.57|184.17|186.37|183.97|0
1651748870000|2022-05-05 11:07:50|186.16|183.76|186.03|183.63|186.16|183.76|186.03|183.63|0
1651748880000|2022-05-05 11:08:00|185.89|183.49|186.16|183.76|186.16|183.76|185.89|183.49|0
1651748890000|2022-05-05 11:08:10|186.23|183.83|186.3|183.9|186.3|183.9|186.23|183.83|0
1651748900000|2022-05-05 11:08:20|186.16|183.76|186.23|183.83|186.23|183.83|186.16|183.76|0
1651748910000|2022-05-05 11:08:30|186.16|183.76|186.3|183.9|186.3|183.9|186.16|183.76|0
1651748920000|2022-05-05 11:08:40|186.43|184.03|186.3|183.9|186.43|184.03|186.3|183.9|0
1651748930000|2022-05-05 11:08:50|186.03|183.63|185.89|183.49|186.03|183.63|185.89|183.49|0
1651748940000|2022-05-05 11:09:00|186.16|183.76|186.03|183.63|186.16|183.76|186.03|183.63|0
1651748950000|2022-05-05 11:09:10|185.89|183.49|185.62|183.22|185.89|183.49|185.49|183.09|0
1651748960000|2022-05-05 11:09:20|185.76|183.36|186.09|183.69|186.09|183.69|185.76|183.36|0
1651748970000|2022-05-05 11:09:30|186.16|183.76|186.3|183.9|186.3|183.9|186.16|183.76|0
1651748980000|2022-05-05 11:09:40|186.36|183.96|186.36|183.96|186.36|183.96|186.36|183.96|0
1651748990000|2022-05-05 11:09:50|186.43|184.03|186.84|184.44|186.84|184.44|186.43|184.03|0
1651749000000|2022-05-05 11:10:00|186.77|184.37|186.63|184.23|186.84|184.44|186.63|184.23|0
1651749010000|2022-05-05 11:10:10|186.84|184.44|186.63|184.23|187.11|184.71|186.63|184.23|0
1651749020000|2022-05-05 11:10:20|186.43|184.03|186.3|183.9|186.43|184.03|186.3|183.9|0
1651749030000|2022-05-05 11:10:30|186.09|183.69|186.43|184.03|186.43|184.03|186.09|183.69|0
1651749040000|2022-05-05 11:10:40|186.57|184.17|186.7|184.3|186.7|184.3|186.57|184.17|0
1651749050000|2022-05-05 11:10:50|186.97|184.57|186.97|184.57|186.97|184.57|186.84|184.44|0
1651749060000|2022-05-05 11:11:00|187.17|184.77|187.38|184.98|187.65|185.25|187.17|184.77|0
1651749070000|2022-05-05 11:11:10|187.65|185.25|187.65|185.25|187.92|185.52|187.65|185.25|0
1651749080000|2022-05-05 11:11:20|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1651749090000|2022-05-05 11:11:30|187.72|185.32|187.79|185.39|187.79|185.39|187.72|185.32|0
1651749100000|2022-05-05 11:11:40|187.65|185.25|187.79|185.39|187.79|185.39|187.65|185.25|0
1651749110000|2022-05-05 11:11:50|187.65|185.25|187.79|185.39|187.85|185.45|187.65|185.25|0
1651749120000|2022-05-05 11:12:00|187.85|185.45|187.79|185.39|187.85|185.45|187.79|185.39|0
1651749130000|2022-05-05 11:12:10|187.92|185.52|187.92|185.52|187.99|185.59|187.92|185.52|0
1651749140000|2022-05-05 11:12:20|188.33|185.93|188.19|185.79|188.33|185.93|188.06|185.66|0
1651749150000|2022-05-05 11:12:30|188.33|185.93|187.92|185.52|188.33|185.93|187.92|185.52|0
1651749160000|2022-05-05 11:12:40|187.79|185.39|187.52|185.12|187.79|185.39|187.52|185.12|0
1651749170000|2022-05-05 11:12:50|187.24|184.84|187.11|184.71|187.24|184.84|187.11|184.71|0
1651749180000|2022-05-05 11:13:00|187.24|184.84|187.31|184.91|187.38|184.98|187.24|184.84|0
1651749190000|2022-05-05 11:13:10|187.24|184.84|187.04|184.64|187.24|184.84|187.04|184.64|0
1651749200000|2022-05-05 11:13:20|186.97|184.57|186.57|184.17|187.04|184.64|186.57|184.17|0
1651749210000|2022-05-05 11:13:30|186.23|183.83|186.3|183.9|186.3|183.9|185.89|183.49|0
1651749230000|2022-05-05 11:13:50|186.29|183.89|186.29|183.89|186.43|184.03|186.29|183.89|0
1651749240000|2022-05-05 11:14:00|186.43|184.03|186.57|184.17|186.7|184.3|186.36|183.96|0
1651749250000|2022-05-05 11:14:10|186.29|183.89|186.63|184.23|186.63|184.23|186.29|183.89|0
1651749260000|2022-05-05 11:14:20|186.7|184.3|186.7|184.3|186.7|184.3|186.63|184.23|0
1651749270000|2022-05-05 11:14:30|186.84|184.44|186.77|184.37|186.84|184.44|186.7|184.3|0
1651749280000|2022-05-05 11:14:40|186.84|184.44|187.11|184.71|187.11|184.71|186.84|184.44|0
1651749290000|2022-05-05 11:14:50|187.04|184.64|187.11|184.71|187.17|184.77|186.97|184.57|0
1651749300000|2022-05-05 11:15:00|186.84|184.44|187.17|184.77|187.17|184.77|186.84|184.44|0
1651749310000|2022-05-05 11:15:10|187.65|185.25|187.65|185.25|187.71|185.31|187.65|185.25|0
1651749320000|2022-05-05 11:15:20|187.51|185.11|187.65|185.25|187.65|185.25|187.51|185.11|0
1651749330000|2022-05-05 11:15:30|187.58|185.18|187.65|185.25|187.65|185.25|187.51|185.11|0
1651749350000|2022-05-05 11:15:50|187.58|185.18|187.78|185.38|187.78|185.38|187.51|185.11|0
1651749360000|2022-05-05 11:16:00|187.71|185.31|187.38|184.98|187.71|185.31|187.38|184.98|0
1651749370000|2022-05-05 11:16:10|187.31|184.91|187.24|184.84|187.38|184.98|187.24|184.84|0
1651749380000|2022-05-05 11:16:20|185.61|183.21|185.34|182.94|185.61|183.21|185.34|182.94|0
1651749390000|2022-05-05 11:16:30|185.47|183.07|185.4|183|185.47|183.07|185.4|183|0
1651749400000|2022-05-05 11:16:40|185.34|182.94|185.61|183.21|185.61|183.21|185.34|182.94|0
1651749410000|2022-05-05 11:16:50|185.54|183.14|185.54|183.14|185.68|183.28|185.54|183.14|0
1651749420000|2022-05-05 11:17:00|185.68|183.28|185.68|183.28|185.81|183.41|185.68|183.28|0
1651749430000|2022-05-05 11:17:10|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1651749440000|2022-05-05 11:17:20|185.54|183.14|185.27|182.87|185.54|183.14|185.27|182.87|0
1651749450000|2022-05-05 11:17:30|185.54|183.14|185.2|182.8|185.54|183.14|185.2|182.8|0
1651749460000|2022-05-05 11:17:40|185.06|182.66|184.86|182.46|185.06|182.66|184.86|182.46|0
1651749470000|2022-05-05 11:17:50|185.13|182.73|185.27|182.87|185.27|182.87|185.13|182.73|0
1651749480000|2022-05-05 11:18:00|185.13|182.73|185.06|182.66|185.13|182.73|185|182.6|0
1651749490000|2022-05-05 11:18:10|185.13|182.73|185.13|182.73|185.33|182.93|185.13|182.73|0
1651749500000|2022-05-05 11:18:20|185|182.6|185|182.6|185|182.6|184.86|182.46|0
1651749510000|2022-05-05 11:18:30|184.93|182.53|185|182.6|185|182.6|184.86|182.46|0
1651749520000|2022-05-05 11:18:40|184.79|182.39|184.46|182.06|184.79|182.39|184.46|182.06|0
1651749530000|2022-05-05 11:18:50|184.32|181.92|184.32|181.92|184.32|181.92|184.19|181.79|0
1651749540000|2022-05-05 11:19:00|184.19|181.79|184.19|181.79|184.19|181.79|184.19|181.79|0
1651749550000|2022-05-05 11:19:10|184.05|181.65|183.92|181.52|184.05|181.65|183.92|181.52|0
1651749560000|2022-05-05 11:19:20|184.05|181.65|183.78|181.38|184.05|181.65|183.78|181.38|0
1651749570000|2022-05-05 11:19:30|183.65|181.25|183.71|181.31|183.78|181.38|183.65|181.25|0
1651749580000|2022-05-05 11:19:40|183.78|181.38|183.78|181.38|183.78|181.38|183.78|181.38|0
1651749590000|2022-05-05 11:19:50|183.92|181.52|183.85|181.45|183.92|181.52|183.78|181.38|0
1651749600000|2022-05-05 11:20:00|183.92|181.52|184.05|181.65|184.05|181.65|183.78|181.38|0
1651749610000|2022-05-05 11:20:10|183.71|181.31|183.24|180.84|183.71|181.31|183.24|180.84|0
1651749620000|2022-05-05 11:20:20|183.11|180.71|183.38|180.98|183.58|181.18|183.11|180.71|0
1651749630000|2022-05-05 11:20:30|183.51|181.11|183.65|181.25|183.78|181.38|183.51|181.11|0
1651749640000|2022-05-05 11:20:40|183.51|181.11|183.24|180.84|183.51|181.11|183.24|180.84|0
1651749650000|2022-05-05 11:20:50|183.11|180.71|183.24|180.84|183.24|180.84|183.04|180.64|0
1651749660000|2022-05-05 11:21:00|183.31|180.91|183.24|180.84|183.51|181.11|183.24|180.84|0
1651749670000|2022-05-05 11:21:10|183.04|180.64|182.71|180.31|183.04|180.64|182.44|180.04|0
1651749680000|2022-05-05 11:21:20|182.84|180.44|182.9|180.5|182.9|180.5|182.84|180.44|0
1651749690000|2022-05-05 11:21:30|182.84|180.44|182.84|180.44|182.97|180.57|182.7|180.3|0
1651749700000|2022-05-05 11:21:40|182.97|180.57|183.65|181.25|183.65|181.25|182.97|180.57|0
1651749710000|2022-05-05 11:21:50|183.71|181.31|183.98|181.58|183.98|181.58|183.71|181.31|0
1651749720000|2022-05-05 11:22:00|183.92|181.52|184.25|181.85|184.32|181.92|183.92|181.52|0
1651749730000|2022-05-05 11:22:10|183.85|181.45|183.58|181.18|183.85|181.45|183.44|181.04|0
1651749740000|2022-05-05 11:22:20|183.78|181.38|183.92|181.52|183.92|181.52|183.78|181.38|0
1651749750000|2022-05-05 11:22:30|183.91|181.51|183.84|181.44|184.05|181.65|183.84|181.44|0
1651749760000|2022-05-05 11:22:40|183.65|181.25|183.24|180.84|183.65|181.25|183.24|180.84|0
1651749770000|2022-05-05 11:22:50|182.97|180.57|183.04|180.64|183.11|180.71|182.97|180.57|0
1651749780000|2022-05-05 11:23:00|183.17|180.77|183.24|180.84|183.24|180.84|183.17|180.77|0
1651749790000|2022-05-05 11:23:10|183.17|180.77|183.04|180.64|183.24|180.84|183.04|180.64|0
1651749800000|2022-05-05 11:23:20|182.97|180.57|183.24|180.84|183.24|180.84|182.97|180.57|0
1651749810000|2022-05-05 11:23:30|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1651749820000|2022-05-05 11:23:40|182.97|180.57|182.77|180.37|182.97|180.57|182.77|180.37|0
1651749830000|2022-05-05 11:23:50|183.04|180.64|182.7|180.3|183.04|180.64|182.7|180.3|0
1651749840000|2022-05-05 11:24:00|182.97|180.57|182.9|180.5|182.97|180.57|182.9|180.5|0
1651749850000|2022-05-05 11:24:10|182.97|180.57|183.04|180.64|183.17|180.77|182.97|180.57|0
1651749860000|2022-05-05 11:24:20|182.97|180.57|182.7|180.3|182.97|180.57|182.7|180.3|0
1651749870000|2022-05-05 11:24:30|182.57|180.17|182.7|180.3|182.7|180.3|182.57|180.17|0
1651749880000|2022-05-05 11:24:40|182.77|180.37|182.9|180.5|182.9|180.5|182.77|180.37|0
1651749890000|2022-05-05 11:24:50|182.97|180.57|182.84|180.44|182.97|180.57|182.84|180.44|0
1651749900000|2022-05-05 11:25:00|182.7|180.3|182.77|180.37|182.77|180.37|182.57|180.17|0
1651749910000|2022-05-05 11:25:10|182.84|180.44|182.7|180.3|182.84|180.44|182.7|180.3|0
1651749920000|2022-05-05 11:25:20|182.77|180.37|182.84|180.44|182.84|180.44|182.7|180.3|0
1651749930000|2022-05-05 11:25:30|182.97|180.57|182.97|180.57|182.97|180.57|182.97|180.57|0
1651749940000|2022-05-05 11:25:40|182.84|180.44|182.97|180.57|182.97|180.57|182.84|180.44|0
1651749950000|2022-05-05 11:25:50|182.84|180.44|183.1|180.7|183.1|180.7|182.84|180.44|0
1651749960000|2022-05-05 11:26:00|182.84|180.44|183.17|180.77|183.24|180.84|182.84|180.44|0
1651749970000|2022-05-05 11:26:10|183.1|180.7|183.24|180.84|183.24|180.84|183.1|180.7|0
1651749980000|2022-05-05 11:26:20|183.17|180.77|183.1|180.7|183.17|180.77|183.1|180.7|0
1651749990000|2022-05-05 11:26:30|183.03|180.63|183.1|180.7|183.1|180.7|183.03|180.63|0
1651750000000|2022-05-05 11:26:40|183.03|180.63|183.03|180.63|183.1|180.7|183.03|180.63|0
1651750010000|2022-05-05 11:26:50|182.97|180.57|183.17|180.77|183.17|180.77|182.97|180.57|0
1651750020000|2022-05-05 11:27:00|183.1|180.7|183.17|180.77|183.24|180.84|183.1|180.7|0
1651750030000|2022-05-05 11:27:10|183.3|180.9|183.24|180.84|183.3|180.9|183.1|180.7|0
1651750040000|2022-05-05 11:27:20|183.3|180.9|183.24|180.84|183.37|180.97|183.24|180.84|0
1651750050000|2022-05-05 11:27:30|182.97|180.57|182.83|180.43|182.97|180.57|182.83|180.43|0
1651750060000|2022-05-05 11:27:40|182.63|180.23|182.63|180.23|182.76|180.36|182.63|180.23|0
1651750070000|2022-05-05 11:27:50|182.7|180.3|183.1|180.7|183.1|180.7|182.63|180.23|0
1651750080000|2022-05-05 11:28:00|183.37|180.97|183.24|180.84|183.37|180.97|183.24|180.84|0
1651750090000|2022-05-05 11:28:10|183.1|180.7|182.9|180.5|183.1|180.7|182.9|180.5|0
1651750100000|2022-05-05 11:28:20|182.76|180.36|182.03|179.63|182.76|180.36|182.03|179.63|0
1651750110000|2022-05-05 11:28:30|182.16|179.76|182.03|179.63|182.16|179.76|182.03|179.63|0
1651750120000|2022-05-05 11:28:40|181.96|179.56|182.03|179.63|182.03|179.63|181.89|179.49|0
1651750130000|2022-05-05 11:28:50|181.96|179.56|181.49|179.09|181.96|179.56|181.49|179.09|0
1651750140000|2022-05-05 11:29:00|181.63|179.23|181.76|179.36|181.89|179.49|181.63|179.23|0
1651750150000|2022-05-05 11:29:10|181.69|179.29|181.76|179.36|181.76|179.36|181.69|179.29|0
1651750160000|2022-05-05 11:29:20|181.63|179.23|181.76|179.36|181.76|179.36|181.63|179.23|0
1651750170000|2022-05-05 11:29:30|181.89|179.49|181.63|179.23|181.89|179.49|181.63|179.23|0
1651750180000|2022-05-05 11:29:40|181.49|179.09|181.49|179.09|181.49|179.09|181.09|178.69|0
1651750190000|2022-05-05 11:29:50|181.15|178.75|181.22|178.82|181.36|178.96|181.15|178.75|0
1651750200000|2022-05-05 11:30:00|181.15|178.75|181.29|178.89|181.29|178.89|180.56|178.16|0
1651750210000|2022-05-05 11:30:10|181.22|178.82|181.63|179.23|181.69|179.29|181.22|178.82|0
1651750220000|2022-05-05 11:30:20|181.49|179.09|181.62|179.22|181.62|179.22|181.49|179.09|0
1651750230000|2022-05-05 11:30:30|181.69|179.29|181.42|179.02|181.76|179.36|181.42|179.02|0
1651750240000|2022-05-05 11:30:40|181.36|178.96|181.22|178.82|181.42|179.02|181.22|178.82|0
1651750250000|2022-05-05 11:30:50|181.36|178.96|181.36|178.96|181.36|178.96|181.36|178.96|0
1651750260000|2022-05-05 11:31:00|181.42|179.02|181.55|179.15|181.55|179.15|181.22|178.82|0
1651750270000|2022-05-05 11:31:10|181.49|179.09|182.16|179.76|182.16|179.76|181.49|179.09|0
1651750280000|2022-05-05 11:31:20|182.03|179.63|181.82|179.42|182.03|179.63|181.62|179.22|0
1651750290000|2022-05-05 11:31:30|181.76|179.36|181.96|179.56|181.96|179.56|181.76|179.36|0
1651750300000|2022-05-05 11:31:40|181.09|178.69|180.96|178.56|181.09|178.69|180.96|178.56|0
1651750310000|2022-05-05 11:31:50|180.75|178.35|180.82|178.42|180.82|178.42|180.69|178.29|0
1651750320000|2022-05-05 11:32:00|180.89|178.49|180.55|178.15|180.89|178.49|180.55|178.15|0
1651750330000|2022-05-05 11:32:10|180.69|178.29|181.09|178.69|181.09|178.69|180.69|178.29|0
1651750340000|2022-05-05 11:32:20|180.95|178.55|181.09|178.69|181.09|178.69|180.89|178.49|0
1651750350000|2022-05-05 11:32:30|181.22|178.82|181.09|178.69|181.22|178.82|181.09|178.69|0
1651750360000|2022-05-05 11:32:40|181.29|178.89|181.49|179.09|181.49|179.09|181.29|178.89|0
1651750370000|2022-05-05 11:32:50|181.42|179.02|181.22|178.82|181.42|179.02|181.22|178.82|0
1651750380000|2022-05-05 11:33:00|181.09|178.69|181.49|179.09|181.49|179.09|181.09|178.69|0
1651750390000|2022-05-05 11:33:10|181.62|179.22|181.69|179.29|181.82|179.42|181.62|179.22|0
1651750400000|2022-05-05 11:33:20|181.62|179.22|181.76|179.36|181.89|179.49|181.62|179.22|0
1651750410000|2022-05-05 11:33:30|181.62|179.22|181.55|179.15|181.62|179.22|181.55|179.15|0
1651750420000|2022-05-05 11:33:40|181.35|178.95|181.35|178.95|181.35|178.95|181.35|178.95|0
1651750430000|2022-05-05 11:33:50|181.22|178.82|181.15|178.75|181.29|178.89|181.15|178.75|0
1651750440000|2022-05-05 11:34:00|180.95|178.55|181.15|178.75|181.15|178.75|180.95|178.55|0
1651750450000|2022-05-05 11:34:10|181.09|178.69|181.22|178.82|181.28|178.88|181.09|178.69|0
1651750470000|2022-05-05 11:34:30|181.28|178.88|181.35|178.95|181.35|178.95|181.22|178.82|0
1651750480000|2022-05-05 11:34:40|181.49|179.09|181.76|179.36|181.76|179.36|181.49|179.09|0
1651750490000|2022-05-05 11:34:50|181.89|179.49|181.89|179.49|181.89|179.49|181.89|179.49|0
1651750500000|2022-05-05 11:35:00|181.95|179.55|181.62|179.22|181.95|179.55|181.62|179.22|0
1651750510000|2022-05-05 11:35:10|181.55|179.15|181.35|178.95|181.55|179.15|181.35|178.95|0
1651750520000|2022-05-05 11:35:20|181.49|179.09|181.62|179.22|181.62|179.22|181.49|179.09|0
1651750530000|2022-05-05 11:35:30|181.75|179.35|181.62|179.22|181.75|179.35|181.62|179.22|0
1651750540000|2022-05-05 11:35:40|181.75|179.35|181.62|179.22|181.75|179.35|181.62|179.22|0
1651750550000|2022-05-05 11:35:50|181.89|179.49|181.82|179.42|181.89|179.49|181.82|179.42|0
1651750560000|2022-05-05 11:36:00|181.89|179.49|182.02|179.62|182.16|179.76|181.89|179.49|0
1651750570000|2022-05-05 11:36:10|182.16|179.76|182.35|179.95|182.35|179.95|182.16|179.76|0
1651750580000|2022-05-05 11:36:20|182.29|179.89|182.69|180.29|182.69|180.29|182.29|179.89|0
1651750590000|2022-05-05 11:36:30|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1651750600000|2022-05-05 11:36:40|182.96|180.56|183.1|180.7|183.1|180.7|182.96|180.56|0
1651750610000|2022-05-05 11:36:50|182.96|180.56|182.89|180.49|183.1|180.7|182.89|180.49|0
1651750620000|2022-05-05 11:37:00|183.1|180.7|183.09|180.69|183.23|180.83|183.09|180.69|0
1651750630000|2022-05-05 11:37:10|183.16|180.76|183.23|180.83|183.23|180.83|183.16|180.76|0
1651750640000|2022-05-05 11:37:20|183.16|180.76|183.23|180.83|183.23|180.83|183.16|180.76|0
1651750650000|2022-05-05 11:37:30|183.36|180.96|183.29|180.89|183.5|181.1|183.29|180.89|0
1651750660000|2022-05-05 11:37:40|183.36|180.96|183.36|180.96|183.36|180.96|183.23|180.83|0
1651750670000|2022-05-05 11:37:50|183.29|180.89|183.23|180.83|183.29|180.89|183.23|180.83|0
1651750680000|2022-05-05 11:38:00|183.56|181.16|183.77|181.37|183.77|181.37|183.56|181.16|0
1651750690000|2022-05-05 11:38:10|183.9|181.5|183.9|181.5|183.9|181.5|183.9|181.5|0
1651750700000|2022-05-05 11:38:20|183.77|181.37|183.77|181.37|183.77|181.37|183.77|181.37|0
1651750710000|2022-05-05 11:38:30|183.23|180.83|182.82|180.42|183.23|180.83|182.82|180.42|0
1651750720000|2022-05-05 11:38:40|182.69|180.29|182.82|180.42|182.82|180.42|182.69|180.29|0
1651750740000|2022-05-05 11:39:00|182.96|180.56|182.69|180.29|182.96|180.56|182.69|180.29|0
1651750750000|2022-05-05 11:39:10|182.56|180.16|182.82|180.42|182.82|180.42|182.56|180.16|0
1651750760000|2022-05-05 11:39:20|182.89|180.49|182.69|180.29|182.89|180.49|182.69|180.29|0
1651750770000|2022-05-05 11:39:30|182.56|180.16|182.56|180.16|182.56|180.16|182.56|180.16|0
1651750780000|2022-05-05 11:39:40|182.42|180.02|182.29|179.89|182.42|180.02|182.29|179.89|0
1651750790000|2022-05-05 11:39:50|182.42|180.02|182.29|179.89|182.42|180.02|182.29|179.89|0
1651750800000|2022-05-05 11:40:00|182.22|179.82|182.29|179.89|182.42|180.02|182.22|179.82|0
1651750810000|2022-05-05 11:40:10|182.42|180.02|182.69|180.29|182.82|180.42|182.42|180.02|0
1651750820000|2022-05-05 11:40:20|182.42|180.02|182.42|180.02|182.42|180.02|182.35|179.95|0
1651750830000|2022-05-05 11:40:30|182.29|179.89|182.42|180.02|182.42|180.02|182.22|179.82|0
1651750840000|2022-05-05 11:40:40|181.46|179.06|181.33|178.93|181.6|179.2|181.33|178.93|0
1651750850000|2022-05-05 11:40:50|182.82|180.42|182.96|180.56|182.96|180.56|182.82|180.42|0
1651750860000|2022-05-05 11:41:00|183.09|180.69|183.09|180.69|183.09|180.69|182.96|180.56|0
1651750870000|2022-05-05 11:41:10|183.23|180.83|183.36|180.96|183.36|180.96|183.23|180.83|0
1651750880000|2022-05-05 11:41:20|183.29|180.89|183.23|180.83|183.29|180.89|183.23|180.83|0
1651750890000|2022-05-05 11:41:30|183.29|180.89|183.5|181.1|183.5|181.1|183.29|180.89|0
1651750900000|2022-05-05 11:41:40|183.36|180.96|183.23|180.83|183.36|180.96|183.23|180.83|0
1651750910000|2022-05-05 11:41:50|183.36|180.96|183.23|180.83|183.36|180.96|183.23|180.83|0
1651750920000|2022-05-05 11:42:00|183.16|180.76|183.43|181.03|183.43|181.03|183.16|180.76|0
1651750930000|2022-05-05 11:42:10|183.36|180.96|183.49|181.09|183.49|181.09|183.23|180.83|0
1651750940000|2022-05-05 11:42:20|183.63|181.23|183.56|181.16|183.63|181.23|183.49|181.09|0
1651750950000|2022-05-05 11:42:30|183.49|181.09|183.76|181.36|183.76|181.36|183.49|181.09|0
1651750960000|2022-05-05 11:42:40|183.9|181.5|184.03|181.63|184.3|181.9|183.9|181.5|0
1651750970000|2022-05-05 11:42:50|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1651750980000|2022-05-05 11:43:00|184.17|181.77|183.9|181.5|184.17|181.77|183.9|181.5|0
1651750990000|2022-05-05 11:43:10|183.76|181.36|183.63|181.23|183.76|181.36|183.63|181.23|0
1651751000000|2022-05-05 11:43:20|183.76|181.36|183.49|181.09|183.76|181.36|183.49|181.09|0
1651751010000|2022-05-05 11:43:30|183.42|181.02|183.36|180.96|183.49|181.09|183.36|180.96|0
1651751020000|2022-05-05 11:43:40|183.49|181.09|183.56|181.16|183.63|181.23|183.49|181.09|0
1651751030000|2022-05-05 11:43:50|183.76|181.36|183.76|181.36|183.76|181.36|183.63|181.23|0
1651751040000|2022-05-05 11:44:00|183.69|181.29|183.9|181.5|183.9|181.5|183.69|181.29|0
1651751050000|2022-05-05 11:44:10|183.83|181.43|183.63|181.23|183.83|181.43|183.63|181.23|0
1651751060000|2022-05-05 11:44:20|183.69|181.29|183.83|181.43|183.83|181.43|183.69|181.29|0
1651751070000|2022-05-05 11:44:30|183.9|181.5|183.9|181.5|183.9|181.5|183.9|181.5|0
1651751080000|2022-05-05 11:44:40|184.03|181.63|184.03|181.63|184.03|181.63|183.96|181.56|0
1651751090000|2022-05-05 11:44:50|184.1|181.7|184.1|181.7|184.1|181.7|184.1|181.7|0
1651751100000|2022-05-05 11:45:00|184.17|181.77|184.17|181.77|184.17|181.77|184.1|181.7|0
1651751110000|2022-05-05 11:45:10|184.1|181.7|183.9|181.5|184.1|181.7|183.9|181.5|0
1651751120000|2022-05-05 11:45:20|183.76|181.36|184.16|181.76|184.16|181.76|183.76|181.36|0
1651751130000|2022-05-05 11:45:30|184.03|181.63|183.76|181.36|184.03|181.63|183.76|181.36|0
1651751140000|2022-05-05 11:45:40|183.83|181.43|183.83|181.43|183.9|181.5|183.83|181.43|0
1651751150000|2022-05-05 11:45:50|183.63|181.23|183.76|181.36|183.76|181.36|183.63|181.23|0
1651751160000|2022-05-05 11:46:00|183.69|181.29|184.03|181.63|184.03|181.63|183.69|181.29|0
1651751170000|2022-05-05 11:46:10|184.09|181.69|184.3|181.9|184.3|181.9|184.09|181.69|0
1651751180000|2022-05-05 11:46:20|184.43|182.03|184.57|182.17|184.97|182.57|184.43|182.03|0
1651751190000|2022-05-05 11:46:30|184.97|182.57|184.97|182.57|184.97|182.57|184.84|182.44|0
1651751200000|2022-05-05 11:46:40|185.11|182.71|185.11|182.71|185.11|182.71|184.84|182.44|0
1651751210000|2022-05-05 11:46:50|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1651751220000|2022-05-05 11:47:00|184.9|182.5|184.97|182.57|185.11|182.71|184.9|182.5|0
1651751230000|2022-05-05 11:47:10|185.11|182.71|184.84|182.44|185.11|182.71|184.84|182.44|0
1651751240000|2022-05-05 11:47:20|184.7|182.3|184.57|182.17|184.7|182.3|184.43|182.03|0
1651751250000|2022-05-05 11:47:30|184.7|182.3|184.7|182.3|184.7|182.3|184.7|182.3|0
1651751260000|2022-05-05 11:47:40|184.63|182.23|184.57|182.17|184.63|182.23|184.57|182.17|0
1651751270000|2022-05-05 11:47:50|184.7|182.3|184.84|182.44|184.84|182.44|184.7|182.3|0
1651751280000|2022-05-05 11:48:00|184.7|182.3|184.7|182.3|184.84|182.44|184.7|182.3|0
1651751290000|2022-05-05 11:48:10|184.63|182.23|184.57|182.17|184.7|182.3|184.57|182.17|0
1651751300000|2022-05-05 11:48:20|184.7|182.3|184.84|182.44|184.84|182.44|184.7|182.3|0
1651751320000|2022-05-05 11:48:40|184.9|182.5|184.9|182.5|184.97|182.57|184.9|182.5|0
1651751330000|2022-05-05 11:48:50|184.77|182.37|184.7|182.3|184.84|182.44|184.57|182.17|0
1651751340000|2022-05-05 11:49:00|184.84|182.44|184.7|182.3|184.84|182.44|184.7|182.3|0
1651751350000|2022-05-05 11:49:10|184.57|182.17|184.7|182.3|184.7|182.3|184.57|182.17|0
1651751360000|2022-05-05 11:49:20|184.57|182.17|184.3|181.9|184.57|182.17|184.3|181.9|0
1651751370000|2022-05-05 11:49:30|184.43|182.03|184.36|181.96|184.43|182.03|184.36|181.96|0
1651751380000|2022-05-05 11:49:40|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1651751390000|2022-05-05 11:49:50|184.43|182.03|184.36|181.96|184.43|182.03|184.36|181.96|0
1651751400000|2022-05-05 11:50:00|184.43|182.03|184.57|182.17|184.57|182.17|184.43|182.03|0
1651751410000|2022-05-05 11:50:10|184.43|182.03|184.57|182.17|184.57|182.17|184.23|181.83|0
1651751420000|2022-05-05 11:50:20|184.5|182.1|184.57|182.17|184.57|182.17|184.5|182.1|0
1651751430000|2022-05-05 11:50:30|184.43|182.03|184.49|182.09|184.56|182.16|184.43|182.03|0
1651751440000|2022-05-05 11:50:40|184.43|182.03|184.43|182.03|184.43|182.03|184.43|182.03|0
1651751450000|2022-05-05 11:50:50|184.49|182.09|184.29|181.89|184.49|182.09|184.29|181.89|0
1651751460000|2022-05-05 11:51:00|184.16|181.76|184.29|181.89|184.29|181.89|184.16|181.76|0
1651751470000|2022-05-05 11:51:10|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1651751480000|2022-05-05 11:51:20|184.83|182.43|185.03|182.63|185.03|182.63|184.83|182.43|0
1651751490000|2022-05-05 11:51:30|185.1|182.7|185.1|182.7|185.24|182.84|185.1|182.7|0
1651751500000|2022-05-05 11:51:40|185.24|182.84|185.17|182.77|185.24|182.84|185.17|182.77|0
1651751510000|2022-05-05 11:51:50|185.1|182.7|185.1|182.7|185.1|182.7|184.97|182.57|0
1651751520000|2022-05-05 11:52:00|184.97|182.57|185.1|182.7|185.1|182.7|184.97|182.57|0
1651751530000|2022-05-05 11:52:10|185.24|182.84|185.24|182.84|185.24|182.84|185.24|182.84|0
1651751540000|2022-05-05 11:52:20|185.51|183.11|185.24|182.84|185.64|183.24|185.24|182.84|0
1651751550000|2022-05-05 11:52:30|185.37|182.97|185.91|183.51|185.91|183.51|185.37|182.97|0
1651751560000|2022-05-05 11:52:40|185.78|183.38|185.91|183.51|185.91|183.51|185.78|183.38|0
1651751570000|2022-05-05 11:52:50|185.78|183.38|185.51|183.11|185.78|183.38|185.51|183.11|0
1651751590000|2022-05-05 11:53:10|185.44|183.04|185.44|183.04|185.51|183.11|185.44|183.04|0
1651751600000|2022-05-05 11:53:20|185.51|183.11|185.1|182.7|185.51|183.11|185.1|182.7|0
1651751610000|2022-05-05 11:53:30|185.24|182.84|185.1|182.7|185.24|182.84|185.1|182.7|0
1651751620000|2022-05-05 11:53:40|184.97|182.57|184.83|182.43|184.97|182.57|184.83|182.43|0
1651751630000|2022-05-05 11:53:50|184.7|182.3|184.7|182.3|184.76|182.36|184.56|182.16|0
1651751640000|2022-05-05 11:54:00|184.56|182.16|184.83|182.43|184.83|182.43|184.56|182.16|0
1651751650000|2022-05-05 11:54:10|184.97|182.57|184.97|182.57|184.97|182.57|184.97|182.57|0
1651751660000|2022-05-05 11:54:20|185.1|182.7|184.83|182.43|185.1|182.7|184.83|182.43|0
1651751670000|2022-05-05 11:54:30|184.7|182.3|184.29|181.89|184.7|182.3|184.16|181.76|0
1651751680000|2022-05-05 11:54:40|184.16|181.76|184.29|181.89|184.29|181.89|184.16|181.76|0
1651751690000|2022-05-05 11:54:50|184.16|181.76|184.16|181.76|184.16|181.76|184.02|181.62|0
1651751700000|2022-05-05 11:55:00|184.29|181.89|184.9|182.5|184.9|182.5|184.29|181.89|0
1651751710000|2022-05-05 11:55:10|184.83|182.43|184.97|182.57|184.97|182.57|184.83|182.43|0
1651751720000|2022-05-05 11:55:20|184.83|182.43|184.7|182.3|184.83|182.43|184.7|182.3|0
1651751730000|2022-05-05 11:55:30|184.56|182.16|184.56|182.16|184.56|182.16|184.56|182.16|0
1651751740000|2022-05-05 11:55:40|184.7|182.3|185.1|182.7|185.1|182.7|184.7|182.3|0
1651751750000|2022-05-05 11:55:50|185.03|182.63|185.1|182.7|185.1|182.7|184.97|182.57|0
1651751760000|2022-05-05 11:56:00|185.24|182.84|185.24|182.84|185.37|182.97|185.24|182.84|0
1651751770000|2022-05-05 11:56:10|185.1|182.7|184.96|182.56|185.1|182.7|184.96|182.56|0
1651751780000|2022-05-05 11:56:20|184.83|182.43|184.69|182.29|184.83|182.43|184.69|182.29|0
1651751790000|2022-05-05 11:56:30|184.83|182.43|184.83|182.43|184.83|182.43|184.76|182.36|0
1651751800000|2022-05-05 11:56:40|184.69|182.29|184.56|182.16|184.69|182.29|184.56|182.16|0
1651751810000|2022-05-05 11:56:50|184.69|182.29|184.69|182.29|184.69|182.29|184.69|182.29|0
1651751820000|2022-05-05 11:57:00|184.96|182.56|184.96|182.56|185.23|182.83|184.96|182.56|0
1651751830000|2022-05-05 11:57:10|184.83|182.43|184.89|182.49|184.96|182.56|184.83|182.43|0
1651751840000|2022-05-05 11:57:20|184.96|182.56|184.83|182.43|185.1|182.7|184.83|182.43|0
1651751850000|2022-05-05 11:57:30|184.69|182.29|184.56|182.16|184.69|182.29|184.56|182.16|0
1651751860000|2022-05-05 11:57:40|183.81|181.41|183.81|181.41|183.81|181.41|183.81|181.41|0
1651751870000|2022-05-05 11:57:50|183.68|181.28|183.68|181.28|183.68|181.28|183.68|181.28|0
1651751880000|2022-05-05 11:58:00|183.27|180.87|183|180.6|183.27|180.87|183|180.6|0
1651751890000|2022-05-05 11:58:10|182.87|180.47|182.73|180.33|182.87|180.47|182.73|180.33|0
1651751900000|2022-05-05 11:58:20|182.6|180.2|182.46|180.06|182.6|180.2|182.46|180.06|0
1651751910000|2022-05-05 11:58:30|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1651751920000|2022-05-05 11:58:40|182.46|180.06|182.46|180.06|182.46|180.06|182.46|180.06|0
1651751930000|2022-05-05 11:58:50|182.33|179.93|182.33|179.93|182.46|180.06|182.33|179.93|0
1651751940000|2022-05-05 11:59:00|182.2|179.8|182.2|179.8|182.2|179.8|182.2|179.8|0
1651751950000|2022-05-05 11:59:10|182.39|179.99|182.6|180.2|182.6|180.2|182.39|179.99|0
1651751960000|2022-05-05 11:59:20|182.73|180.33|182.73|180.33|182.73|180.33|182.73|180.33|0
1651751970000|2022-05-05 11:59:30|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1651751980000|2022-05-05 11:59:40|182.73|180.33|182.46|180.06|182.73|180.33|182.46|180.06|0
1651751990000|2022-05-05 11:59:50|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1651752000000|2022-05-05 12:00:00|182.73|180.33|182.46|180.06|182.73|180.33|182.46|180.06|0
1651752010000|2022-05-05 12:00:10|182.6|180.2|182.87|180.47|182.93|180.53|182.6|180.2|0
1651752020000|2022-05-05 12:00:20|183|180.6|183|180.6|183|180.6|183|180.6|0
1651752030000|2022-05-05 12:00:30|182.87|180.47|183.13|180.73|183.13|180.73|182.87|180.47|0
1651752040000|2022-05-05 12:00:40|183.27|180.87|183.27|180.87|183.27|180.87|183.27|180.87|0
1651752050000|2022-05-05 12:00:50|183.2|180.8|183.27|180.87|183.27|180.87|183.2|180.8|0
1651752060000|2022-05-05 12:01:00|183.2|180.8|182.6|180.2|183.2|180.8|182.6|180.2|0
1651752070000|2022-05-05 12:01:10|182.19|179.79|181.93|179.53|182.33|179.93|181.93|179.53|0
1651752080000|2022-05-05 12:01:20|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1651752090000|2022-05-05 12:01:30|182.33|179.93|182.33|179.93|182.33|179.93|182.33|179.93|0
1651752100000|2022-05-05 12:01:40|182.19|179.79|182.6|180.2|182.6|180.2|182.19|179.79|0
1651752120000|2022-05-05 12:02:00|182.39|179.99|182.19|179.79|182.39|179.99|182.19|179.79|0
1651752130000|2022-05-05 12:02:10|182.06|179.66|182.19|179.79|182.19|179.79|182.06|179.66|0
1651752140000|2022-05-05 12:02:20|182.06|179.66|182.06|179.66|182.06|179.66|181.92|179.52|0
1651752150000|2022-05-05 12:02:30|182.33|179.93|182.33|179.93|182.46|180.06|182.33|179.93|0
1651752160000|2022-05-05 12:02:40|182.46|180.06|182.46|180.06|182.46|180.06|182.46|180.06|0
1651752170000|2022-05-05 12:02:50|182.53|180.13|182.33|179.93|182.53|180.13|182.19|179.79|0
1651752180000|2022-05-05 12:03:00|182.46|180.06|182.46|180.06|182.46|180.06|182.46|180.06|0
1651752190000|2022-05-05 12:03:10|182.73|180.33|182.86|180.46|182.86|180.46|182.73|180.33|0
1651752200000|2022-05-05 12:03:20|182.73|180.33|182.73|180.33|182.73|180.33|182.73|180.33|0
1651752210000|2022-05-05 12:03:30|182.26|179.86|182.06|179.66|182.33|179.93|182.06|179.66|0
1651752220000|2022-05-05 12:03:40|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1651752230000|2022-05-05 12:03:50|182.33|179.93|182.59|180.19|182.59|180.19|182.33|179.93|0
1651752240000|2022-05-05 12:04:00|182.73|180.33|183.27|180.87|183.27|180.87|182.73|180.33|0
1651752250000|2022-05-05 12:04:10|183.54|181.14|183.27|180.87|183.54|181.14|183.27|180.87|0
1651752260000|2022-05-05 12:04:20|183.54|181.14|183.27|180.87|183.54|181.14|183.27|180.87|0
1651752270000|2022-05-05 12:04:30|183.33|180.93|183.27|180.87|183.4|181|183.27|180.87|0
1651752280000|2022-05-05 12:04:40|183|180.6|183|180.6|183|180.6|182.86|180.46|0
1651752290000|2022-05-05 12:04:50|182.86|180.46|183.13|180.73|183.13|180.73|182.86|180.46|0
1651752300000|2022-05-05 12:05:00|183|180.6|182.86|180.46|183|180.6|182.73|180.33|0
1651752310000|2022-05-05 12:05:10|183.13|180.73|183.27|180.87|183.27|180.87|183|180.6|0
1651752320000|2022-05-05 12:05:20|183.33|180.93|183.4|181|183.4|181|183.33|180.93|0
1651752330000|2022-05-05 12:05:30|183.27|180.87|183.46|181.06|183.53|181.13|183.27|180.87|0
1651752340000|2022-05-05 12:05:40|183.53|181.13|183.8|181.4|183.8|181.4|183.53|181.13|0
1651752350000|2022-05-05 12:05:50|183.67|181.27|183.53|181.13|183.73|181.33|183.53|181.13|0
1651752360000|2022-05-05 12:06:00|183.46|181.06|183.73|181.33|183.73|181.33|183.46|181.06|0
1651752370000|2022-05-05 12:06:10|183.8|181.4|183.67|181.27|183.8|181.4|183.67|181.27|0
1651752380000|2022-05-05 12:06:20|183.8|181.4|184.21|181.81|184.21|181.81|183.8|181.4|0
1651752390000|2022-05-05 12:06:30|184.27|181.87|184.21|181.81|184.27|181.87|184.21|181.81|0
1651752400000|2022-05-05 12:06:40|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1651752410000|2022-05-05 12:06:50|184.61|182.21|184.48|182.08|184.61|182.21|184.34|181.94|0
1651752420000|2022-05-05 12:07:00|184.61|182.21|184.48|182.08|184.61|182.21|184.48|182.08|0
1651752430000|2022-05-05 12:07:10|184.34|181.94|184.21|181.81|184.34|181.94|184.21|181.81|0
1651752440000|2022-05-05 12:07:20|184.27|181.87|184.48|182.08|184.48|182.08|184.21|181.81|0
1651752450000|2022-05-05 12:07:30|184.41|182.01|184.48|182.08|184.48|182.08|184.41|182.01|0
1651752460000|2022-05-05 12:07:40|184.61|182.21|184.88|182.48|184.88|182.48|184.61|182.21|0
1651752470000|2022-05-05 12:07:50|184.61|182.21|184.75|182.35|184.75|182.35|184.61|182.21|0
1651752490000|2022-05-05 12:08:10|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1651752500000|2022-05-05 12:08:20|184.34|181.94|184.07|181.67|184.34|181.94|183.94|181.54|0
1651752510000|2022-05-05 12:08:30|183.94|181.54|184.21|181.81|184.21|181.81|183.8|181.4|0
1651752520000|2022-05-05 12:08:40|183.94|181.54|183.87|181.47|183.94|181.54|183.87|181.47|0
1651752530000|2022-05-05 12:08:50|184.07|181.67|184.21|181.81|184.21|181.81|184.07|181.67|0
1651752540000|2022-05-05 12:09:00|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1651752550000|2022-05-05 12:09:10|184.48|182.08|184.21|181.81|184.48|182.08|184.21|181.81|0
1651752560000|2022-05-05 12:09:20|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1651752570000|2022-05-05 12:09:30|184.61|182.21|184.61|182.21|184.61|182.21|184.48|182.08|0
1651752580000|2022-05-05 12:09:40|184.75|182.35|184.75|182.35|184.75|182.35|184.61|182.21|0
1651752590000|2022-05-05 12:09:50|184.61|182.21|184.61|182.21|184.75|182.35|184.61|182.21|0
1651752600000|2022-05-05 12:10:00|184.75|182.35|185.02|182.62|185.02|182.62|184.75|182.35|0
1651752610000|2022-05-05 12:10:10|184.88|182.48|185.56|183.16|185.56|183.16|184.88|182.48|0
1651752620000|2022-05-05 12:10:20|185.42|183.02|185.42|183.02|185.42|183.02|185.42|183.02|0
1651752630000|2022-05-05 12:10:30|185.29|182.89|184.75|182.35|185.29|182.89|184.75|182.35|0
1651752640000|2022-05-05 12:10:40|184.68|182.28|184.54|182.14|184.68|182.28|184.54|182.14|0
1651752650000|2022-05-05 12:10:50|184.47|182.07|185.02|182.62|185.02|182.62|184.47|182.07|0
1651752660000|2022-05-05 12:11:00|185.15|182.75|185.15|182.75|185.29|182.89|185.15|182.75|0
1651752670000|2022-05-05 12:11:10|185.08|182.68|185.29|182.89|185.29|182.89|185.08|182.68|0
1651752680000|2022-05-05 12:11:20|185.15|182.75|185.15|182.75|185.29|182.89|185.15|182.75|0
1651752690000|2022-05-05 12:11:30|185.02|182.62|185.15|182.75|185.15|182.75|185.02|182.62|0
1651752700000|2022-05-05 12:11:40|185.02|182.62|185.02|182.62|185.15|182.75|185.02|182.62|0
1651752710000|2022-05-05 12:11:50|185.15|182.75|185.15|182.75|185.15|182.75|185.15|182.75|0
1651752720000|2022-05-05 12:12:00|185.01|182.61|184.88|182.48|185.01|182.61|184.88|182.48|0
1651752730000|2022-05-05 12:12:10|185.01|182.61|184.74|182.34|185.01|182.61|184.74|182.34|0
1651752740000|2022-05-05 12:12:20|184.61|182.21|184.74|182.34|184.74|182.34|184.61|182.21|0
1651752750000|2022-05-05 12:12:30|184.88|182.48|185.01|182.61|185.01|182.61|184.88|182.48|0
1651752760000|2022-05-05 12:12:40|184.88|182.48|184.88|182.48|185.01|182.61|184.88|182.48|0
1651752770000|2022-05-05 12:12:50|184.94|182.54|185.01|182.61|185.01|182.61|184.88|182.48|0
1651752780000|2022-05-05 12:13:00|185.28|182.88|185.28|182.88|185.42|183.02|185.28|182.88|0
1651752790000|2022-05-05 12:13:10|185.42|183.02|185.56|183.16|185.69|183.29|185.42|183.02|0
1651752800000|2022-05-05 12:13:20|185.42|183.02|185.42|183.02|185.42|183.02|185.28|182.88|0
1651752810000|2022-05-05 12:13:30|185.28|182.88|185.28|182.88|185.28|182.88|185.28|182.88|0
1651752820000|2022-05-05 12:13:40|185.42|183.02|185.28|182.88|185.56|183.16|185.28|182.88|0
1651752830000|2022-05-05 12:13:50|185.35|182.95|185.62|183.22|185.62|183.22|185.28|182.88|0
1651752840000|2022-05-05 12:14:00|185.69|183.29|185.69|183.29|185.69|183.29|185.62|183.22|0
1651752850000|2022-05-05 12:14:10|185.56|183.16|185.55|183.15|185.83|183.43|185.55|183.15|0
1651752860000|2022-05-05 12:14:20|185.42|183.02|185.69|183.29|185.69|183.29|185.42|183.02|0
1651752870000|2022-05-05 12:14:30|185.28|182.88|185.15|182.75|185.28|182.88|185.15|182.75|0
1651752880000|2022-05-05 12:14:40|185.28|182.88|185.55|183.15|185.55|183.15|185.28|182.88|0
1651752900000|2022-05-05 12:15:00|185.69|183.29|185.48|183.08|185.69|183.29|185.48|183.08|0
1651752910000|2022-05-05 12:15:10|185.15|182.75|184.88|182.48|185.15|182.75|184.88|182.48|0
1651752920000|2022-05-05 12:15:20|185.01|182.61|185.01|182.61|185.01|182.61|185.01|182.61|0
1651752930000|2022-05-05 12:15:30|185.15|182.75|185.01|182.61|185.15|182.75|184.94|182.54|0
1651752940000|2022-05-05 12:15:40|184.88|182.48|184.74|182.34|184.88|182.48|184.74|182.34|0
1651752950000|2022-05-05 12:15:50|184.47|182.07|184.54|182.14|184.61|182.21|184.47|182.07|0
1651752960000|2022-05-05 12:16:00|184.47|182.07|184.74|182.34|184.74|182.34|184.47|182.07|0
1651752970000|2022-05-05 12:16:10|184.54|182.14|184.61|182.21|184.61|182.21|184.54|182.14|0
1651752980000|2022-05-05 12:16:20|184.34|181.94|184.2|181.8|184.34|181.94|184.2|181.8|0
1651752990000|2022-05-05 12:16:30|184.06|181.66|184.2|181.8|184.2|181.8|184.06|181.66|0
1651753000000|2022-05-05 12:16:40|184.33|181.93|184.33|181.93|184.33|181.93|184.2|181.8|0
1651753010000|2022-05-05 12:16:50|184.06|181.66|184.06|181.66|184.06|181.66|184.06|181.66|0
1651753020000|2022-05-05 12:17:00|184.2|181.8|184.2|181.8|184.2|181.8|184.06|181.66|0
1651753030000|2022-05-05 12:17:10|184.33|181.93|184.33|181.93|184.33|181.93|184.33|181.93|0
1651753040000|2022-05-05 12:17:20|184.2|181.8|184.6|182.2|184.6|182.2|184.2|181.8|0
1651753050000|2022-05-05 12:17:30|184.47|182.07|184.2|181.8|184.47|182.07|184.2|181.8|0
1651753060000|2022-05-05 12:17:40|184.33|181.93|184.47|182.07|184.47|182.07|184.2|181.8|0
1651753070000|2022-05-05 12:17:50|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1651753080000|2022-05-05 12:18:00|184.67|182.27|184.6|182.2|184.67|182.27|184.6|182.2|0
1651753090000|2022-05-05 12:18:10|184.67|182.27|184.74|182.34|184.74|182.34|184.6|182.2|0
1651753100000|2022-05-05 12:18:20|184.6|182.2|184.47|182.07|184.6|182.2|184.47|182.07|0
1651753110000|2022-05-05 12:18:30|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1651753120000|2022-05-05 12:18:40|184.74|182.34|184.87|182.47|185.01|182.61|184.74|182.34|0
1651753130000|2022-05-05 12:18:50|184.94|182.54|185.01|182.61|185.01|182.61|184.94|182.54|0
1651753140000|2022-05-05 12:19:00|185.14|182.74|184.74|182.34|185.14|182.74|184.74|182.34|0
1651753150000|2022-05-05 12:19:10|184.67|182.27|184.6|182.2|184.67|182.27|184.47|182.07|0
1651753160000|2022-05-05 12:19:20|184.47|182.07|184.6|182.2|184.6|182.2|184.47|182.07|0
1651753170000|2022-05-05 12:19:30|184.74|182.34|184.74|182.34|184.74|182.34|184.6|182.2|0
1651753190000|2022-05-05 12:19:50|184.6|182.2|184.6|182.2|184.6|182.2|184.53|182.13|0
1651753200000|2022-05-05 12:20:00|184.74|182.34|184.74|182.34|184.74|182.34|184.74|182.34|0
1651753210000|2022-05-05 12:20:10|184.6|182.2|184.53|182.13|184.6|182.2|184.53|182.13|0
1651753220000|2022-05-05 12:20:20|184.6|182.2|184.6|182.2|184.6|182.2|184.47|182.07|0
1651753230000|2022-05-05 12:20:30|184.47|182.07|184.33|181.93|184.47|182.07|184.33|181.93|0
1651753240000|2022-05-05 12:20:40|184.47|182.07|184.4|182|184.47|182.07|184.33|181.93|0
1651753250000|2022-05-05 12:20:50|184.2|181.8|184.06|181.66|184.2|181.8|183.99|181.59|0
1651753260000|2022-05-05 12:21:00|183.93|181.53|184.13|181.73|184.13|181.73|183.93|181.53|0
1651753270000|2022-05-05 12:21:10|184.06|181.66|184.06|181.66|184.2|181.8|184.06|181.66|0
1651753280000|2022-05-05 12:21:20|184.2|181.8|184.6|182.2|184.6|182.2|184.2|181.8|0
1651753290000|2022-05-05 12:21:30|184.47|182.07|184.6|182.2|184.6|182.2|184.47|182.07|0
1651753300000|2022-05-05 12:21:40|185.01|182.61|185.28|182.88|185.41|183.01|185.01|182.61|0
1651753310000|2022-05-05 12:21:50|185.55|183.15|185.28|182.88|185.55|183.15|185.28|182.88|0
1651753320000|2022-05-05 12:22:00|185.41|183.01|185.55|183.15|185.55|183.15|185.28|182.88|0
1651753330000|2022-05-05 12:22:10|185.68|183.28|185.75|183.35|185.82|183.42|185.61|183.21|0
1651753340000|2022-05-05 12:22:20|185.68|183.28|185.68|183.28|185.68|183.28|185.41|183.01|0
1651753350000|2022-05-05 12:22:30|185.41|183.01|185.41|183.01|185.41|183.01|185.28|182.88|0
1651753360000|2022-05-05 12:22:40|185.28|182.88|185.28|182.88|185.28|182.88|185.28|182.88|0
1651753370000|2022-05-05 12:22:50|184.6|182.2|184.46|182.06|184.6|182.2|184.46|182.06|0
1651753380000|2022-05-05 12:23:00|184.39|181.99|183.52|181.12|184.39|181.99|183.52|181.12|0
1651753390000|2022-05-05 12:23:10|183.65|181.25|183.52|181.12|183.65|181.25|183.39|180.99|0
1651753400000|2022-05-05 12:23:20|183.38|180.98|183.12|180.72|183.38|180.98|183.12|180.72|0
1651753410000|2022-05-05 12:23:30|182.85|180.45|182.44|180.04|182.85|180.45|182.44|180.04|0
1651753420000|2022-05-05 12:23:40|182.31|179.91|182.71|180.31|182.71|180.31|182.31|179.91|0
1651753430000|2022-05-05 12:23:50|182.85|180.45|182.71|180.31|182.85|180.45|182.71|180.31|0
1651753440000|2022-05-05 12:24:00|182.58|180.18|182.44|180.04|182.58|180.18|182.31|179.91|0
1651753450000|2022-05-05 12:24:10|182.58|180.18|182.44|180.04|182.58|180.18|182.31|179.91|0
1651753460000|2022-05-05 12:24:20|182.71|180.31|182.31|179.91|182.71|180.31|182.17|179.77|0
1651753470000|2022-05-05 12:24:30|182.17|179.77|182.04|179.64|182.17|179.77|182.04|179.64|0
1651753480000|2022-05-05 12:24:40|181.91|179.51|182.04|179.64|182.04|179.64|181.91|179.51|0
1651753490000|2022-05-05 12:24:50|181.91|179.51|181.77|179.37|181.91|179.51|181.64|179.24|0
1651753500000|2022-05-05 12:25:00|181.7|179.3|181.64|179.24|181.77|179.37|181.64|179.24|0
1651753510000|2022-05-05 12:25:10|181.5|179.1|181.37|178.97|181.5|179.1|181.37|178.97|0
1651753520000|2022-05-05 12:25:20|181.24|178.84|181.24|178.84|181.24|178.84|181.1|178.7|0
1651753530000|2022-05-05 12:25:30|181.37|178.97|181.37|178.97|181.37|178.97|181.1|178.7|0
1651753540000|2022-05-05 12:25:40|181.5|179.1|181.5|179.1|181.64|179.24|181.37|178.97|0
1651753550000|2022-05-05 12:25:50|181.43|179.03|181.37|178.97|181.5|179.1|181.37|178.97|0
1651753560000|2022-05-05 12:26:00|181.5|179.1|181.9|179.5|182.04|179.64|181.5|179.1|0
1651753570000|2022-05-05 12:26:10|182.04|179.64|182.17|179.77|182.17|179.77|182.04|179.64|0
1651753580000|2022-05-05 12:26:20|182.04|179.64|182.04|179.64|182.04|179.64|182.04|179.64|0
1651753590000|2022-05-05 12:26:30|181.97|179.57|181.9|179.5|181.97|179.57|181.9|179.5|0
1651753600000|2022-05-05 12:26:40|181.77|179.37|181.77|179.37|181.77|179.37|181.77|179.37|0
1651753610000|2022-05-05 12:26:50|181.9|179.5|182.31|179.91|182.31|179.91|181.9|179.5|0
1651753620000|2022-05-05 12:27:00|182.98|180.58|182.71|180.31|182.98|180.58|182.71|180.31|0
1651753630000|2022-05-05 12:27:10|182.64|180.24|182.71|180.31|182.71|180.31|182.64|180.24|0
1651753640000|2022-05-05 12:27:20|182.84|180.44|182.91|180.51|182.91|180.51|182.71|180.31|0
1651753650000|2022-05-05 12:27:30|182.98|180.58|183.11|180.71|183.11|180.71|182.98|180.58|0
1651753660000|2022-05-05 12:27:40|183.65|181.25|183.72|181.32|183.72|181.32|183.52|181.12|0
1651753670000|2022-05-05 12:27:50|183.52|181.12|183.52|181.12|183.52|181.12|183.52|181.12|0
1651753680000|2022-05-05 12:28:00|183.65|181.25|183.79|181.39|183.79|181.39|183.65|181.25|0
1651753690000|2022-05-05 12:28:10|183.52|181.12|183.45|181.05|183.52|181.12|183.45|181.05|0
1651753700000|2022-05-05 12:28:20|183.25|180.85|183.11|180.71|183.31|180.91|183.11|180.71|0
1651753710000|2022-05-05 12:28:30|183.18|180.78|183.25|180.85|183.25|180.85|183.18|180.78|0
1651753720000|2022-05-05 12:28:40|183.18|180.78|183.25|180.85|183.25|180.85|183.11|180.71|0
1651753730000|2022-05-05 12:28:50|183.31|180.91|183.25|180.85|183.31|180.91|183.25|180.85|0
1651753740000|2022-05-05 12:29:00|183.31|180.91|183.25|180.85|183.31|180.91|183.25|180.85|0
1651753770000|2022-05-05 12:29:30|183.11|180.71|183.11|180.71|183.11|180.71|183.11|180.71|0
1651753780000|2022-05-05 12:29:40|183.04|180.64|183.04|180.64|183.04|180.64|183.04|180.64|0
1651753800000|2022-05-05 12:30:00|183.17|180.77|183.11|180.71|183.58|181.18|183.11|180.71|0
1651753810000|2022-05-05 12:30:10|183.24|180.84|182.57|180.17|183.24|180.84|182.57|180.17|0
1651753820000|2022-05-05 12:30:20|182.3|179.9|181.9|179.5|182.3|179.9|181.9|179.5|0
1651753830000|2022-05-05 12:30:30|182.1|179.7|182.57|180.17|182.57|180.17|182.1|179.7|0
1651753840000|2022-05-05 12:30:40|182.64|180.24|183.24|180.84|183.38|180.98|182.64|180.24|0
1651753850000|2022-05-05 12:30:50|183.38|180.98|183.71|181.31|183.78|181.38|183.38|180.98|0
1651753860000|2022-05-05 12:31:00|183.92|181.52|183.11|180.71|183.92|181.52|183.11|180.71|0
1651753870000|2022-05-05 12:31:10|182.97|180.57|183.31|180.91|183.31|180.91|182.97|180.57|0
1651753880000|2022-05-05 12:31:20|183.24|180.84|183.11|180.71|183.31|180.91|183.11|180.71|0
1651753890000|2022-05-05 12:31:30|183.38|180.98|183.38|180.98|183.38|180.98|183.38|180.98|0
1651753900000|2022-05-05 12:31:40|183.65|181.25|183.85|181.45|183.85|181.45|183.65|181.25|0
1651753910000|2022-05-05 12:31:50|183.98|181.58|183.65|181.25|183.98|181.58|183.65|181.25|0
1651753920000|2022-05-05 12:32:00|183.78|181.38|183.65|181.25|183.78|181.38|183.51|181.11|0
1651753930000|2022-05-05 12:32:10|183.44|181.04|183.04|180.64|183.44|181.04|183.04|180.64|0
1651753940000|2022-05-05 12:32:20|182.9|180.5|183.11|180.71|183.24|180.84|182.9|180.5|0
1651753950000|2022-05-05 12:32:30|183.24|180.84|183.85|181.45|183.85|181.45|183.24|180.84|0
1651753960000|2022-05-05 12:32:40|183.92|181.52|183.92|181.52|183.92|181.52|183.78|181.38|0
1651753970000|2022-05-05 12:32:50|184.05|181.65|183.92|181.52|184.05|181.65|183.92|181.52|0
1651753980000|2022-05-05 12:33:00|183.85|181.45|183.51|181.11|183.85|181.45|183.51|181.11|0
1651753990000|2022-05-05 12:33:10|183.65|181.25|183.51|181.11|183.65|181.25|183.51|181.11|0
1651754000000|2022-05-05 12:33:20|183.71|181.31|183.51|181.11|183.71|181.31|183.51|181.11|0
1651754010000|2022-05-05 12:33:30|183.44|181.04|183.31|180.91|183.44|181.04|183.31|180.91|0
1651754020000|2022-05-05 12:33:40|183.24|180.84|182.5|180.1|183.24|180.84|182.5|180.1|0
1651754030000|2022-05-05 12:33:50|182.63|180.23|182.7|180.3|182.7|180.3|182.63|180.23|0
1651754040000|2022-05-05 12:34:00|182.57|180.17|182.57|180.17|182.57|180.17|182.43|180.03|0
1651754050000|2022-05-05 12:34:10|182.5|180.1|182.5|180.1|182.5|180.1|182.5|180.1|0
1651754060000|2022-05-05 12:34:20|182.63|180.23|182.7|180.3|182.7|180.3|182.57|180.17|0
1651754070000|2022-05-05 12:34:30|182.97|180.57|183.24|180.84|183.24|180.84|182.97|180.57|0
1651754080000|2022-05-05 12:34:40|183.11|180.71|183.24|180.84|183.24|180.84|183.11|180.71|0
1651754090000|2022-05-05 12:34:50|183.17|180.77|183.11|180.71|183.17|180.77|183.11|180.71|0
1651754100000|2022-05-05 12:35:00|183.24|180.84|183.38|180.98|183.64|181.24|183.24|180.84|0
1651754110000|2022-05-05 12:35:10|183.51|181.11|183.11|180.71|183.51|181.11|183.11|180.71|0
1651754120000|2022-05-05 12:35:20|182.97|180.57|183.04|180.64|183.11|180.71|182.97|180.57|0
1651754130000|2022-05-05 12:35:30|183.37|180.97|183.97|181.57|184.11|181.71|183.37|180.97|0
1651754140000|2022-05-05 12:35:40|184.04|181.64|184.38|181.98|184.38|181.98|183.97|181.57|0
1651754150000|2022-05-05 12:35:50|183.63|181.23|183.22|180.82|183.63|181.23|183.22|180.82|0
1651754160000|2022-05-05 12:36:00|183.15|180.75|183.49|181.09|183.49|181.09|183.15|180.75|0
1651754170000|2022-05-05 12:36:10|183.63|181.23|183.63|181.23|183.76|181.36|183.63|181.23|0
1651754180000|2022-05-05 12:36:20|183.49|181.09|183.36|180.96|183.49|181.09|183.36|180.96|0
1651754200000|2022-05-05 12:36:40|183.29|180.89|183.22|180.82|183.29|180.89|183.22|180.82|0
1651754210000|2022-05-05 12:36:50|183.15|180.75|183.36|180.96|183.36|180.96|183.15|180.75|0
1651754220000|2022-05-05 12:37:00|183.49|181.09|183.22|180.82|183.49|181.09|183.22|180.82|0
1651754230000|2022-05-05 12:37:10|183.09|180.69|183.49|181.09|183.49|181.09|183.09|180.69|0
1651754240000|2022-05-05 12:37:20|183.42|181.02|183.49|181.09|183.49|181.09|183.42|181.02|0
1651754250000|2022-05-05 12:37:30|183.63|181.23|183.83|181.43|183.9|181.5|183.63|181.23|0
1651754260000|2022-05-05 12:37:40|183.76|181.36|183.76|181.36|183.83|181.43|183.76|181.36|0
1651754280000|2022-05-05 12:38:00|183.69|181.29|183.22|180.82|183.69|181.29|183.22|180.82|0
1651754290000|2022-05-05 12:38:10|183.29|180.89|183.36|180.96|183.36|180.96|183.22|180.82|0
1651754300000|2022-05-05 12:38:20|183.22|180.82|183.36|180.96|183.36|180.96|183.22|180.82|0
1651754310000|2022-05-05 12:38:30|183.22|180.82|183.09|180.69|183.22|180.82|183.09|180.69|0
1651754320000|2022-05-05 12:38:40|183.29|180.89|183.63|181.23|183.63|181.23|183.22|180.82|0
1651754330000|2022-05-05 12:38:50|183.83|181.43|183.9|181.5|183.9|181.5|183.83|181.43|0
1651754340000|2022-05-05 12:39:00|183.76|181.36|183.63|181.23|183.76|181.36|183.63|181.23|0
1651754350000|2022-05-05 12:39:10|183.76|181.36|183.96|181.56|183.96|181.56|183.76|181.36|0
1651754360000|2022-05-05 12:39:20|183.76|181.36|183.63|181.23|183.76|181.36|183.63|181.23|0
1651754370000|2022-05-05 12:39:30|183.69|181.29|183.63|181.23|183.69|181.29|183.63|181.23|0
1651754380000|2022-05-05 12:39:40|183.76|181.36|183.76|181.36|183.83|181.43|183.76|181.36|0
1651754390000|2022-05-05 12:39:50|183.63|181.23|183.56|181.16|183.63|181.23|183.49|181.09|0
1651754400000|2022-05-05 12:40:00|183.42|181.02|183.22|180.82|183.42|181.02|183.22|180.82|0
1651754410000|2022-05-05 12:40:10|183.36|180.96|182.95|180.55|183.36|180.96|182.88|180.48|0
1651754420000|2022-05-05 12:40:20|183.36|180.96|183.63|181.23|183.63|181.23|183.36|180.96|0
1651754430000|2022-05-05 12:40:30|183.76|181.36|183.63|181.23|183.76|181.36|183.63|181.23|0
1651754440000|2022-05-05 12:40:40|183.76|181.36|183.89|181.49|183.96|181.56|183.76|181.36|0
1651754450000|2022-05-05 12:40:50|183.76|181.36|183.49|181.09|183.76|181.36|183.36|180.96|0
1651754460000|2022-05-05 12:41:00|183.36|180.96|183.09|180.69|183.36|180.96|183.09|180.69|0
1651754470000|2022-05-05 12:41:10|183.15|180.75|183.15|180.75|183.22|180.82|183.15|180.75|0
1651754480000|2022-05-05 12:41:20|183.09|180.69|183.09|180.69|183.09|180.69|183.09|180.69|0
1651754490000|2022-05-05 12:41:30|183.02|180.62|183.09|180.69|183.09|180.69|183.02|180.62|0
1651754500000|2022-05-05 12:41:40|182.95|180.55|182.95|180.55|182.95|180.55|182.95|180.55|0
1651754510000|2022-05-05 12:41:50|183.09|180.69|183.22|180.82|183.22|180.82|183.09|180.69|0
1651754520000|2022-05-05 12:42:00|183.09|180.69|183.08|180.68|183.15|180.75|182.95|180.55|0
1651754530000|2022-05-05 12:42:10|183.22|180.82|183.15|180.75|183.22|180.82|183.15|180.75|0
1651754540000|2022-05-05 12:42:20|183.08|180.68|183.35|180.95|183.42|181.02|183.08|180.68|0
1651754550000|2022-05-05 12:42:30|183.22|180.82|183.28|180.88|183.28|180.88|183.22|180.82|0
1651754560000|2022-05-05 12:42:40|183.22|180.82|183.22|180.82|183.35|180.95|183.22|180.82|0
1651754580000|2022-05-05 12:43:00|183.08|180.68|182.95|180.55|183.08|180.68|182.95|180.55|0
1651754590000|2022-05-05 12:43:10|183.08|180.68|183.22|180.82|183.22|180.82|183.08|180.68|0
1651754610000|2022-05-05 12:43:30|183.35|180.95|183.35|180.95|183.35|180.95|183.22|180.82|0
1651754620000|2022-05-05 12:43:40|183.28|180.88|183.35|180.95|183.35|180.95|183.22|180.82|0
1651754630000|2022-05-05 12:43:50|183.28|180.88|183.49|181.09|183.49|181.09|183.28|180.88|0
1651754640000|2022-05-05 12:44:00|183.42|181.02|183.35|180.95|183.49|181.09|183.35|180.95|0
1651754650000|2022-05-05 12:44:10|183.08|180.68|183.01|180.61|183.08|180.68|183.01|180.61|0
1651754660000|2022-05-05 12:44:20|182.95|180.55|182.28|179.88|182.95|180.55|182.28|179.88|0
1651754670000|2022-05-05 12:44:30|182.14|179.74|182.41|180.01|182.41|180.01|182.14|179.74|0
1651754680000|2022-05-05 12:44:40|182.14|179.74|182.14|179.74|182.28|179.88|182.14|179.74|0
1651754690000|2022-05-05 12:44:50|182.01|179.61|182.28|179.88|182.28|179.88|182.01|179.61|0
1651754700000|2022-05-05 12:45:00|182.07|179.67|182.95|180.55|182.95|180.55|182.07|179.67|0
1651754710000|2022-05-05 12:45:10|183.01|180.61|182.95|180.55|183.01|180.61|182.81|180.41|0
1651754720000|2022-05-05 12:45:20|182.88|180.48|182.81|180.41|182.95|180.55|182.81|180.41|0
1651754730000|2022-05-05 12:45:30|182.68|180.28|182.41|180.01|182.68|180.28|182.28|179.88|0
1651754740000|2022-05-05 12:45:40|182.14|179.74|182.14|179.74|182.14|179.74|182.01|179.61|0
1651754750000|2022-05-05 12:45:50|181.74|179.34|181.74|179.34|182.01|179.61|181.74|179.34|0
1651754760000|2022-05-05 12:46:00|181.87|179.47|181.74|179.34|181.87|179.47|181.74|179.34|0
1651754770000|2022-05-05 12:46:10|181.87|179.47|181.94|179.54|181.94|179.54|181.87|179.47|0
1651754780000|2022-05-05 12:46:20|182.01|179.61|182.14|179.74|182.14|179.74|182.01|179.61|0
1651754790000|2022-05-05 12:46:30|182.01|179.61|182.01|179.61|182.01|179.61|182.01|179.61|0
1651754800000|2022-05-05 12:46:40|182.27|179.87|182.41|180.01|182.41|180.01|182.27|179.87|0
1651754810000|2022-05-05 12:46:50|182.68|180.28|182.41|180.01|182.68|180.28|182.41|180.01|0
1651754820000|2022-05-05 12:47:00|182.54|180.14|182.54|180.14|182.68|180.28|182.47|180.07|0
1651754830000|2022-05-05 12:47:10|182.41|180.01|182.54|180.14|182.54|180.14|182.41|180.01|0
1651754840000|2022-05-05 12:47:20|182.27|179.87|182.01|179.61|182.34|179.94|182.01|179.61|0
1651754850000|2022-05-05 12:47:30|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1651754860000|2022-05-05 12:47:40|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1651754870000|2022-05-05 12:47:50|182.54|180.14|182.27|179.87|182.54|180.14|182.27|179.87|0
1651754880000|2022-05-05 12:48:00|182.41|180.01|182.54|180.14|182.68|180.28|182.41|180.01|0
1651754890000|2022-05-05 12:48:10|182.68|180.28|182.68|180.28|182.68|180.28|182.68|180.28|0
1651754900000|2022-05-05 12:48:20|182.54|180.14|182.54|180.14|182.54|180.14|182.54|180.14|0
1651754910000|2022-05-05 12:48:30|182.68|180.28|182.41|180.01|182.68|180.28|182.41|180.01|0
1651754920000|2022-05-05 12:48:40|182.27|179.87|182.27|179.87|182.27|179.87|182.14|179.74|0
1651754930000|2022-05-05 12:48:50|182.81|180.41|182.81|180.41|182.81|180.41|182.81|180.41|0
1651754940000|2022-05-05 12:49:00|182.68|180.28|182.94|180.54|182.94|180.54|182.68|180.28|0
1651754950000|2022-05-05 12:49:10|183.01|180.61|182.81|180.41|183.01|180.61|182.81|180.41|0
1651754960000|2022-05-05 12:49:20|182.68|180.28|182.81|180.41|182.81|180.41|182.68|180.28|0
1651754970000|2022-05-05 12:49:30|182.41|180.01|182.2|179.8|182.41|180.01|182|179.6|0
1651754980000|2022-05-05 12:49:40|182.14|179.74|181.93|179.53|182.27|179.87|181.93|179.53|0
1651754990000|2022-05-05 12:49:50|181.87|179.47|181.73|179.33|181.87|179.47|181.73|179.33|0
1651755000000|2022-05-05 12:50:00|181.87|179.47|181.73|179.33|181.87|179.47|181.73|179.33|0
1651755010000|2022-05-05 12:50:10|181.8|179.4|181.33|178.93|181.8|179.4|181.33|178.93|0
1651755020000|2022-05-05 12:50:20|181.2|178.8|181.47|179.07|181.47|179.07|181.2|178.8|0
1651755030000|2022-05-05 12:50:30|181.6|179.2|181.87|179.47|181.87|179.47|181.6|179.2|0
1651755040000|2022-05-05 12:50:40|182|179.6|181.73|179.33|182|179.6|181.73|179.33|0
1651755050000|2022-05-05 12:50:50|181.87|179.47|181.87|179.47|181.87|179.47|181.73|179.33|0
1651755060000|2022-05-05 12:51:00|182|179.6|182.14|179.74|182.14|179.74|182|179.6|0
1651755070000|2022-05-05 12:51:10|182|179.6|181.73|179.33|182|179.6|181.73|179.33|0
1651755080000|2022-05-05 12:51:20|181.47|179.07|181.33|178.93|181.47|179.07|181.33|178.93|0
1651755090000|2022-05-05 12:51:30|181.26|178.86|180.93|178.53|181.26|178.86|180.93|178.53|0
1651755100000|2022-05-05 12:51:40|180.59|178.19|180.66|178.26|180.66|178.26|180.4|178|0
1651755120000|2022-05-05 12:52:00|180.8|178.4|180.66|178.26|180.8|178.4|180.66|178.26|0
1651755130000|2022-05-05 12:52:10|180.53|178.13|180.53|178.13|180.53|178.13|180.53|178.13|0
1651755140000|2022-05-05 12:52:20|180.4|178|180.66|178.26|180.66|178.26|180.4|178|0
1651755150000|2022-05-05 12:52:30|180.8|178.4|180.66|178.26|181.06|178.66|180.66|178.26|0
1651755160000|2022-05-05 12:52:40|180.8|178.4|180.8|178.4|180.8|178.4|180.8|178.4|0
1651755170000|2022-05-05 12:52:50|180.93|178.53|180.93|178.53|181.06|178.66|180.93|178.53|0
1651755180000|2022-05-05 12:53:00|181.33|178.93|181.33|178.93|181.33|178.93|181.2|178.8|0
1651755190000|2022-05-05 12:53:10|181.26|178.86|181.33|178.93|181.33|178.93|181.06|178.66|0
1651755200000|2022-05-05 12:53:20|181.39|178.99|181.33|178.93|181.39|178.99|181.2|178.8|0
1651755210000|2022-05-05 12:53:30|181.46|179.06|181.73|179.33|181.73|179.33|181.33|178.93|0
1651755220000|2022-05-05 12:53:40|181.33|178.93|181.33|178.93|181.33|178.93|181.33|178.93|0
1651755230000|2022-05-05 12:53:50|181.46|179.06|181.46|179.06|181.46|179.06|181.39|178.99|0
1651755240000|2022-05-05 12:54:00|181.39|178.99|181.33|178.93|181.39|178.99|181.33|178.93|0
1651755250000|2022-05-05 12:54:10|181.46|179.06|181.2|178.8|181.46|179.06|181.2|178.8|0
1651755260000|2022-05-05 12:54:20|181.13|178.73|181.2|178.8|181.2|178.8|181.06|178.66|0
1651755270000|2022-05-05 12:54:30|181.06|178.66|181.2|178.8|181.2|178.8|181.06|178.66|0
1651755280000|2022-05-05 12:54:40|181.33|178.93|181.2|178.8|181.33|178.93|181.2|178.8|0
1651755290000|2022-05-05 12:54:50|181.33|178.93|181.2|178.8|181.33|178.93|181.2|178.8|0
1651755300000|2022-05-05 12:55:00|181.19|178.79|181.33|178.93|181.33|178.93|181.06|178.66|0
1651755310000|2022-05-05 12:55:10|181.19|178.79|181.33|178.93|181.33|178.93|181.06|178.66|0
1651755320000|2022-05-05 12:55:20|181.46|179.06|181.39|178.99|181.46|179.06|181.33|178.93|0
1651755330000|2022-05-05 12:55:30|181.6|179.2|181.46|179.06|181.6|179.2|181.46|179.06|0
1651755340000|2022-05-05 12:55:40|181.33|178.93|181.46|179.06|181.46|179.06|181.33|178.93|0
1651755350000|2022-05-05 12:55:50|181.39|178.99|181.33|178.93|181.39|178.99|181.33|178.93|0
1651755360000|2022-05-05 12:56:00|181.6|179.2|181.33|178.93|181.73|179.33|181.33|178.93|0
1651755370000|2022-05-05 12:56:10|181.39|178.99|181.86|179.46|181.86|179.46|181.39|178.99|0
1651755380000|2022-05-05 12:56:20|182.13|179.73|182.2|179.8|182.2|179.8|182.13|179.73|0
1651755390000|2022-05-05 12:56:30|182.13|179.73|181.46|179.06|182.13|179.73|181.46|179.06|0
1651755400000|2022-05-05 12:56:40|181.33|178.93|181.33|178.93|181.33|178.93|181.33|178.93|0
1651755410000|2022-05-05 12:56:50|181.19|178.79|181.19|178.79|181.19|178.79|180.93|178.53|0
1651755420000|2022-05-05 12:57:00|181.12|178.72|181.06|178.66|181.19|178.79|180.99|178.59|0
1651755430000|2022-05-05 12:57:10|180.99|178.59|181.06|178.66|181.06|178.66|180.99|178.59|0
1651755440000|2022-05-05 12:57:20|180.93|178.53|181.06|178.66|181.19|178.79|180.93|178.53|0
1651755450000|2022-05-05 12:57:30|181.19|178.79|181.19|178.79|181.33|178.93|181.19|178.79|0
1651755460000|2022-05-05 12:57:40|181.12|178.72|181.06|178.66|181.12|178.72|181.06|178.66|0
1651755470000|2022-05-05 12:57:50|180.93|178.53|180.92|178.52|180.93|178.53|180.92|178.52|0
1651755480000|2022-05-05 12:58:00|181.06|178.66|181.06|178.66|181.06|178.66|180.92|178.52|0
1651755490000|2022-05-05 12:58:10|180.92|178.52|180.79|178.39|180.92|178.52|180.79|178.39|0
1651755500000|2022-05-05 12:58:20|180.66|178.26|180.72|178.32|180.72|178.32|180.66|178.26|0
1651755510000|2022-05-05 12:58:30|180.66|178.26|180.52|178.12|180.66|178.26|180.52|178.12|0
1651755520000|2022-05-05 12:58:40|180.66|178.26|180.52|178.12|180.66|178.26|180.52|178.12|0
1651755530000|2022-05-05 12:58:50|180.66|178.26|180.66|178.26|180.66|178.26|180.66|178.26|0
1651755550000|2022-05-05 12:59:10|180.52|178.12|180.66|178.26|180.66|178.26|180.52|178.12|0
1651755560000|2022-05-05 12:59:20|180.92|178.52|180.66|178.26|180.92|178.52|180.66|178.26|0
1651755570000|2022-05-05 12:59:30|180.79|178.39|180.52|178.12|180.79|178.39|180.52|178.12|0
1651755580000|2022-05-05 12:59:40|180.39|177.99|180.39|177.99|180.39|177.99|180.26|177.86|0
1651755600000|2022-05-05 13:00:00|180.52|178.12|180.12|177.72|180.52|178.12|180.12|177.72|0
1651755610000|2022-05-05 13:00:10|179.46|177.06|179.46|177.06|179.59|177.19|179.46|177.06|0
1651755620000|2022-05-05 13:00:20|179.32|176.92|179.46|177.06|179.46|177.06|179.32|176.92|0
1651755630000|2022-05-05 13:00:30|179.59|177.19|179.59|177.19|179.59|177.19|179.59|177.19|0
1651755640000|2022-05-05 13:00:40|179.72|177.32|179.85|177.45|179.85|177.45|179.72|177.32|0
1651755650000|2022-05-05 13:00:50|179.59|177.19|179.32|176.92|179.59|177.19|179.19|176.79|0
1651755660000|2022-05-05 13:01:00|179.46|177.06|179.45|177.05|179.46|177.06|179.45|177.05|0
1651755670000|2022-05-05 13:01:10|179.32|176.92|179.45|177.05|179.45|177.05|179.32|176.92|0
1651755680000|2022-05-05 13:01:20|179.19|176.79|179.32|176.92|179.32|176.92|179.19|176.79|0
1651755690000|2022-05-05 13:01:30|179.45|177.05|179.45|177.05|179.45|177.05|179.45|177.05|0
1651755700000|2022-05-05 13:01:40|179.19|176.79|179.06|176.66|179.19|176.79|179.06|176.66|0
1651755710000|2022-05-05 13:01:50|179.19|176.79|179.45|177.05|179.45|177.05|179.19|176.79|0
1651755720000|2022-05-05 13:02:00|179.19|176.79|179.45|177.05|179.45|177.05|179.19|176.79|0
1651755730000|2022-05-05 13:02:10|179.32|176.92|179.25|176.85|179.32|176.92|179.19|176.79|0
1651755740000|2022-05-05 13:02:20|179.45|177.05|179.45|177.05|179.45|177.05|179.45|177.05|0
1651755760000|2022-05-05 13:02:40|179.32|176.92|179.19|176.79|179.32|176.92|179.19|176.79|0
1651755770000|2022-05-05 13:02:50|179.32|176.92|179.32|176.92|179.32|176.92|179.19|176.79|0
1651755780000|2022-05-05 13:03:00|179.19|176.79|179.05|176.65|179.25|176.85|179.05|176.65|0
1651755790000|2022-05-05 13:03:10|178.92|176.52|178.79|176.39|178.92|176.52|178.79|176.39|0
1651755800000|2022-05-05 13:03:20|178.13|175.73|177.86|175.46|178.13|175.73|177.86|175.46|0
1651755810000|2022-05-05 13:03:30|177.73|175.33|177.73|175.33|177.73|175.33|177.73|175.33|0
1651755820000|2022-05-05 13:03:40|177.46|175.06|177.73|175.33|177.86|175.46|177.46|175.06|0
1651755830000|2022-05-05 13:03:50|177.6|175.2|177.39|174.99|177.6|175.2|177.39|174.99|0
1651755840000|2022-05-05 13:04:00|177.73|175.33|177.46|175.06|177.73|175.33|177.46|175.06|0
1651755850000|2022-05-05 13:04:10|177.33|174.93|177.2|174.8|177.46|175.06|177.2|174.8|0
1651755860000|2022-05-05 13:04:20|176.8|174.4|176.67|174.27|176.8|174.4|176.54|174.14|0
1651755870000|2022-05-05 13:04:30|176.54|174.14|175.62|173.22|176.54|174.14|175.49|173.09|0
1651755880000|2022-05-05 13:04:40|175.75|173.35|176.41|174.01|176.41|174.01|175.75|173.35|0
1651755890000|2022-05-05 13:04:50|176.27|173.87|176.34|173.94|176.41|174.01|176.27|173.87|0
1651755900000|2022-05-05 13:05:00|176.14|173.74|176.21|173.81|176.27|173.87|176.14|173.74|0
1651755910000|2022-05-05 13:05:10|176.01|173.61|176.01|173.61|176.01|173.61|175.88|173.48|0
1651755920000|2022-05-05 13:05:20|176.14|173.74|175.88|173.48|176.14|173.74|175.88|173.48|0
1651755930000|2022-05-05 13:05:30|175.75|173.35|176.01|173.61|176.01|173.61|175.75|173.35|0
1651755940000|2022-05-05 13:05:40|176.41|174.01|176.14|173.74|176.41|174.01|176.14|173.74|0
1651755950000|2022-05-05 13:05:50|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1651755960000|2022-05-05 13:06:00|176.34|173.94|176.27|173.87|176.34|173.94|176.27|173.87|0
1651755970000|2022-05-05 13:06:10|176.41|174.01|176.14|173.74|176.41|174.01|176.14|173.74|0
1651755980000|2022-05-05 13:06:20|176.01|173.61|176.01|173.61|176.01|173.61|175.94|173.54|0
1651755990000|2022-05-05 13:06:30|176.14|173.74|176.54|174.14|176.54|174.14|176.14|173.74|0
1651756000000|2022-05-05 13:06:40|176.67|174.27|176.67|174.27|176.8|174.4|176.67|174.27|0
1651756010000|2022-05-05 13:06:50|176.8|174.4|177.06|174.66|177.2|174.8|176.8|174.4|0
1651756020000|2022-05-05 13:07:00|177|174.6|176.8|174.4|177|174.6|176.67|174.27|0
1651756030000|2022-05-05 13:07:10|176.54|174.14|176.67|174.27|176.67|174.27|176.54|174.14|0
1651756040000|2022-05-05 13:07:20|176.6|174.2|176.8|174.4|176.8|174.4|176.6|174.2|0
1651756050000|2022-05-05 13:07:30|176.93|174.53|176.67|174.27|176.93|174.53|176.67|174.27|0
1651756060000|2022-05-05 13:07:40|176.8|174.4|176.93|174.53|176.93|174.53|176.8|174.4|0
1651756070000|2022-05-05 13:07:50|176.86|174.46|176.4|174|176.86|174.46|176.4|174|0
1651756080000|2022-05-05 13:08:00|176.2|173.8|174.21|171.81|176.2|173.8|174.21|171.81|0
1651756090000|2022-05-05 13:08:10|174.28|171.88|175.9|173.5|175.9|173.5|174.28|171.88|0
1651756100000|2022-05-05 13:08:20|176.1|173.7|176.24|173.84|176.37|173.97|176.1|173.7|0
1651756110000|2022-05-05 13:08:30|176.1|173.7|176.3|173.9|176.3|173.9|176.1|173.7|0
1651756120000|2022-05-05 13:08:40|176.24|173.84|176.24|173.84|176.24|173.84|176.1|173.7|0
1651756130000|2022-05-05 13:08:50|176.37|173.97|176.3|173.9|176.37|173.97|176.3|173.9|0
1651756140000|2022-05-05 13:09:00|176.37|173.97|176.1|173.7|176.37|173.97|176.1|173.7|0
1651756150000|2022-05-05 13:09:10|176.24|173.84|176.1|173.7|176.24|173.84|176.1|173.7|0
1651756160000|2022-05-05 13:09:20|176.24|173.84|176.24|173.84|176.24|173.84|176.1|173.7|0
1651756170000|2022-05-05 13:09:30|176.5|174.1|176.37|173.97|176.5|174.1|176.37|173.97|0
1651756180000|2022-05-05 13:09:40|176.43|174.03|176.63|174.23|176.63|174.23|176.43|174.03|0
1651756190000|2022-05-05 13:09:50|176.5|174.1|176.43|174.03|176.5|174.1|176.37|173.97|0
1651756200000|2022-05-05 13:10:00|176.5|174.1|176.5|174.1|176.5|174.1|176.5|174.1|0
1651756210000|2022-05-05 13:10:10|176.37|173.97|176.37|173.97|176.37|173.97|176.37|173.97|0
1651756220000|2022-05-05 13:10:20|176.43|174.03|176.5|174.1|176.5|174.1|176.37|173.97|0
1651756230000|2022-05-05 13:10:30|176.63|174.23|176.5|174.1|176.63|174.23|176.5|174.1|0
1651756250000|2022-05-05 13:10:50|176.63|174.23|176.37|173.97|176.63|174.23|176.37|173.97|0
1651756260000|2022-05-05 13:11:00|176.5|174.1|176.63|174.23|176.76|174.36|176.5|174.1|0
1651756270000|2022-05-05 13:11:10|176.5|174.1|176.37|173.97|176.5|174.1|176.37|173.97|0
1651756280000|2022-05-05 13:11:20|176.5|174.1|176.1|173.7|176.5|174.1|176.1|173.7|0
1651756290000|2022-05-05 13:11:30|175.97|173.57|176.1|173.7|176.23|173.83|175.97|173.57|0
1651756300000|2022-05-05 13:11:40|175.97|173.57|175.97|173.57|176.1|173.7|175.97|173.57|0
1651756310000|2022-05-05 13:11:50|175.71|173.31|175.71|173.31|175.71|173.31|175.58|173.18|0
1651756320000|2022-05-05 13:12:00|175.97|173.57|176.1|173.7|176.1|173.7|175.84|173.44|0
1651756330000|2022-05-05 13:12:10|176.36|173.96|176.5|174.1|176.5|174.1|176.23|173.83|0
1651756340000|2022-05-05 13:12:20|176.76|174.36|176.43|174.03|176.76|174.36|176.43|174.03|0
1651756350000|2022-05-05 13:12:30|176.36|173.96|176.36|173.96|176.36|173.96|176.36|173.96|0
1651756360000|2022-05-05 13:12:40|176.63|174.23|176.63|174.23|176.63|174.23|176.63|174.23|0
1651756370000|2022-05-05 13:12:50|176.76|174.36|176.5|174.1|176.76|174.36|176.5|174.1|0
1651756380000|2022-05-05 13:13:00|176.16|173.76|175.84|173.44|176.16|173.76|175.84|173.44|0
1651756390000|2022-05-05 13:13:10|175.97|173.57|175.84|173.44|175.97|173.57|175.71|173.31|0
1651756400000|2022-05-05 13:13:20|175.71|173.31|175.71|173.31|175.71|173.31|175.71|173.31|0
1651756410000|2022-05-05 13:13:30|175.57|173.17|175.57|173.17|175.71|173.31|175.57|173.17|0
1651756420000|2022-05-05 13:13:40|175.44|173.04|175.31|172.91|175.44|173.04|175.31|172.91|0
1651756430000|2022-05-05 13:13:50|175.44|173.04|175.31|172.91|175.44|173.04|175.18|172.78|0
1651756440000|2022-05-05 13:14:00|175.57|173.17|175.84|173.44|175.84|173.44|175.57|173.17|0
1651756450000|2022-05-05 13:14:10|175.97|173.57|175.84|173.44|175.97|173.57|175.84|173.44|0
1651756460000|2022-05-05 13:14:20|175.97|173.57|175.97|173.57|175.97|173.57|175.97|173.57|0
1651756470000|2022-05-05 13:14:30|176.16|173.76|176.36|173.96|176.36|173.96|176.16|173.76|0
1651756480000|2022-05-05 13:14:40|176.49|174.09|176.63|174.23|176.63|174.23|176.49|174.09|0
1651756490000|2022-05-05 13:14:50|176.76|174.36|176.76|174.36|176.89|174.49|176.76|174.36|0
1651756500000|2022-05-05 13:15:00|176.89|174.49|177.15|174.75|177.15|174.75|176.89|174.49|0
1651756510000|2022-05-05 13:15:10|177.29|174.89|177.42|175.02|177.61|175.21|177.29|174.89|0
1651756520000|2022-05-05 13:15:20|177.29|174.89|177.29|174.89|177.29|174.89|177.15|174.75|0
1651756530000|2022-05-05 13:15:30|177.35|174.95|177.55|175.15|177.55|175.15|177.29|174.89|0
1651756540000|2022-05-05 13:15:40|177.42|175.02|177.42|175.02|177.48|175.08|177.42|175.02|0
1651756550000|2022-05-05 13:15:50|177.55|175.15|177.82|175.42|177.82|175.42|177.55|175.15|0
1651756560000|2022-05-05 13:16:00|177.95|175.55|177.82|175.42|178.08|175.68|177.82|175.42|0
1651756570000|2022-05-05 13:16:10|177.95|175.55|177.82|175.42|177.95|175.55|177.82|175.42|0
1651756580000|2022-05-05 13:16:20|177.68|175.28|177.55|175.15|177.68|175.28|177.55|175.15|0
1651756590000|2022-05-05 13:16:30|177.61|175.21|177.15|174.75|177.68|175.28|177.15|174.75|0
1651756600000|2022-05-05 13:16:40|177.02|174.62|177.02|174.62|177.02|174.62|176.89|174.49|0
1651756610000|2022-05-05 13:16:50|176.89|174.49|176.89|174.49|176.89|174.49|176.76|174.36|0
1651756620000|2022-05-05 13:17:00|177.02|174.62|177.15|174.75|177.15|174.75|177.02|174.62|0
1651756630000|2022-05-05 13:17:10|176.76|174.36|176.49|174.09|176.76|174.36|176.49|174.09|0
1651756640000|2022-05-05 13:17:20|176.23|173.83|176.36|173.96|176.36|173.96|176.23|173.83|0
1651756650000|2022-05-05 13:17:30|176.1|173.7|175.83|173.43|176.1|173.7|175.83|173.43|0
1651756660000|2022-05-05 13:17:40|175.57|173.17|175.57|173.17|175.57|173.17|175.57|173.17|0
1651756670000|2022-05-05 13:17:50|175.83|173.43|176.1|173.7|176.1|173.7|175.83|173.43|0
1651756680000|2022-05-05 13:18:00|176.03|173.63|176.62|174.22|176.62|174.22|176.03|173.63|0
1651756690000|2022-05-05 13:18:10|176.49|174.09|176.62|174.22|176.76|174.36|176.49|174.09|0
1651756700000|2022-05-05 13:18:20|176.76|174.36|176.76|174.36|176.89|174.49|176.76|174.36|0
1651756710000|2022-05-05 13:18:30|176.62|174.22|175.83|173.43|176.62|174.22|175.83|173.43|0
1651756720000|2022-05-05 13:18:40|175.7|173.3|175.44|173.04|175.7|173.3|175.44|173.04|0
1651756730000|2022-05-05 13:18:50|175.57|173.17|175.7|173.3|175.7|173.3|175.57|173.17|0
1651756740000|2022-05-05 13:19:00|175.44|173.04|175.31|172.91|175.44|173.04|175.17|172.77|0
1651756750000|2022-05-05 13:19:10|175.17|172.77|174.91|172.51|175.17|172.77|174.91|172.51|0
1651756760000|2022-05-05 13:19:20|175.04|172.64|175.04|172.64|175.04|172.64|174.78|172.38|0
1651756770000|2022-05-05 13:19:30|174.91|172.51|174.58|172.18|174.91|172.51|174.58|172.18|0
1651756780000|2022-05-05 13:19:40|174.65|172.25|174.78|172.38|174.78|172.38|174.65|172.25|0
1651756790000|2022-05-05 13:19:50|174.91|172.51|174.97|172.57|175.04|172.64|174.91|172.51|0
1651756800000|2022-05-05 13:20:00|175.17|172.77|174.78|172.38|175.17|172.77|174.78|172.38|0
1651756810000|2022-05-05 13:20:10|175.04|172.64|175.17|172.77|175.31|172.91|175.04|172.64|0
1651756820000|2022-05-05 13:20:20|175.44|173.04|175.63|173.23|175.63|173.23|175.44|173.04|0
1651756830000|2022-05-05 13:20:30|175.57|173.17|175.57|173.17|175.57|173.17|175.44|173.04|0
1651756840000|2022-05-05 13:20:40|175.7|173.3|175.76|173.36|175.76|173.36|175.7|173.3|0
1651756850000|2022-05-05 13:20:50|175.7|173.3|175.83|173.43|175.96|173.56|175.7|173.3|0
1651756860000|2022-05-05 13:21:00|175.57|173.17|175.3|172.9|175.57|173.17|175.3|172.9|0
1651756870000|2022-05-05 13:21:10|175.44|173.04|175.83|173.43|175.83|173.43|175.44|173.04|0
1651756880000|2022-05-05 13:21:20|175.96|173.56|176.36|173.96|176.36|173.96|175.96|173.56|0
1651756890000|2022-05-05 13:21:30|176.49|174.09|176.36|173.96|176.62|174.22|176.36|173.96|0
1651756900000|2022-05-05 13:21:40|176.49|174.09|175.96|173.56|176.49|174.09|175.96|173.56|0
1651756910000|2022-05-05 13:21:50|176.22|173.82|176.36|173.96|176.36|173.96|176.22|173.82|0
1651756920000|2022-05-05 13:22:00|176.29|173.89|176.62|174.22|176.62|174.22|176.29|173.89|0
1651756930000|2022-05-05 13:22:10|176.75|174.35|176.75|174.35|176.75|174.35|176.75|174.35|0
1651756940000|2022-05-05 13:22:20|176.68|174.28|176.62|174.22|176.75|174.35|176.62|174.22|0
1651756950000|2022-05-05 13:22:30|176.82|174.42|176.75|174.35|176.88|174.48|176.75|174.35|0
1651756960000|2022-05-05 13:22:40|176.88|174.48|177.02|174.62|177.02|174.62|176.88|174.48|0
1651756970000|2022-05-05 13:22:50|176.75|174.35|176.29|173.89|176.75|174.35|176.22|173.82|0
1651756980000|2022-05-05 13:23:00|176.02|173.62|175.96|173.56|176.09|173.69|175.96|173.56|0
1651756990000|2022-05-05 13:23:10|176.02|173.62|175.96|173.56|176.02|173.62|175.83|173.43|0
1651757000000|2022-05-05 13:23:20|176.02|173.62|175.7|173.3|176.02|173.62|175.63|173.23|0
1651757010000|2022-05-05 13:23:30|175.76|173.36|175.7|173.3|175.76|173.36|175.7|173.3|0
1651757020000|2022-05-05 13:23:40|175.57|173.17|175.83|173.43|175.96|173.56|175.57|173.17|0
1651757030000|2022-05-05 13:23:50|175.96|173.56|175.7|173.3|175.96|173.56|175.7|173.3|0
1651757040000|2022-05-05 13:24:00|175.96|173.56|176.35|173.95|176.35|173.95|175.96|173.56|0
1651757050000|2022-05-05 13:24:10|176.22|173.82|176.49|174.09|176.49|174.09|176.09|173.69|0
1651757060000|2022-05-05 13:24:20|176.55|174.15|176.22|173.82|176.55|174.15|176.22|173.82|0
1651757070000|2022-05-05 13:24:30|176.35|173.95|176.62|174.22|176.62|174.22|176.35|173.95|0
1651757080000|2022-05-05 13:24:40|176.49|174.09|176.62|174.22|176.62|174.22|176.49|174.09|0
1651757090000|2022-05-05 13:24:50|176.75|174.35|175.17|172.77|176.75|174.35|175.17|172.77|0
1651757100000|2022-05-05 13:25:00|175.04|172.64|174.78|172.38|175.04|172.64|174.78|172.38|0
1651757110000|2022-05-05 13:25:10|175.04|172.64|174.91|172.51|175.04|172.64|174.91|172.51|0
1651757120000|2022-05-05 13:25:20|174.97|172.57|175.04|172.64|175.04|172.64|174.91|172.51|0
1651757130000|2022-05-05 13:25:30|174.78|172.38|174.51|172.11|174.78|172.38|174.51|172.11|0
1651757140000|2022-05-05 13:25:40|174.64|172.24|174.25|171.85|174.64|172.24|174.25|171.85|0
1651757150000|2022-05-05 13:25:50|174.38|171.98|174.12|171.72|174.38|171.98|174.12|171.72|0
1651757160000|2022-05-05 13:26:00|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1651757170000|2022-05-05 13:26:10|174.38|171.98|174.51|172.11|174.51|172.11|174.12|171.72|0
1651757180000|2022-05-05 13:26:20|174.38|171.98|174.12|171.72|174.38|171.98|174.12|171.72|0
1651757190000|2022-05-05 13:26:30|174.25|171.85|174.25|171.85|174.25|171.85|174.12|171.72|0
1651757200000|2022-05-05 13:26:40|174.12|171.72|173.86|171.46|174.12|171.72|173.86|171.46|0
1651757210000|2022-05-05 13:26:50|173.99|171.59|173.86|171.46|173.99|171.59|173.86|171.46|0
1651757220000|2022-05-05 13:27:00|173.99|171.59|174.25|171.85|174.25|171.85|173.99|171.59|0
1651757230000|2022-05-05 13:27:10|174.38|171.98|174.91|172.51|174.91|172.51|174.38|171.98|0
1651757240000|2022-05-05 13:27:20|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1651757250000|2022-05-05 13:27:30|174.77|172.37|174.77|172.37|174.77|172.37|174.71|172.31|0
1651757260000|2022-05-05 13:27:40|174.64|172.24|174.38|171.98|174.64|172.24|174.38|171.98|0
1651757270000|2022-05-05 13:27:50|173.99|171.59|173.86|171.46|173.99|171.59|173.79|171.39|0
1651757280000|2022-05-05 13:28:00|173.6|171.2|173.46|171.06|173.6|171.2|173.33|170.93|0
1651757290000|2022-05-05 13:28:10|173.6|171.2|173.86|171.46|173.86|171.46|173.46|171.06|0
1651757300000|2022-05-05 13:28:20|173.73|171.33|173.6|171.2|173.86|171.46|173.6|171.2|0
1651757310000|2022-05-05 13:28:30|173.46|171.06|173.33|170.93|173.59|171.19|173.33|170.93|0
1651757320000|2022-05-05 13:28:40|173.46|171.06|173.92|171.52|173.92|171.52|173.46|171.06|0
1651757330000|2022-05-05 13:28:50|174.12|171.72|173.86|171.46|174.12|171.72|173.86|171.46|0
1651757340000|2022-05-05 13:29:00|173.73|171.33|173.46|171.06|173.73|171.33|173.46|171.06|0
1651757350000|2022-05-05 13:29:10|173.59|171.19|173.72|171.32|173.72|171.32|173.46|171.06|0
1651757360000|2022-05-05 13:29:20|173.66|171.26|173.59|171.19|173.72|171.32|173.59|171.19|0
1651757370000|2022-05-05 13:29:30|173.72|171.32|173.59|171.19|173.86|171.46|173.59|171.19|0
1651757380000|2022-05-05 13:29:40|173.46|171.06|173.2|170.8|173.46|171.06|173.2|170.8|0
1651757390000|2022-05-05 13:29:50|173.46|171.06|173.07|170.67|173.46|171.06|173.07|170.67|0
1651757400000|2022-05-05 13:30:00|172.94|170.54|173.59|171.19|173.59|171.19|172.81|170.41|0
1651757410000|2022-05-05 13:30:10|173.2|170.8|172.94|170.54|173.46|171.06|172.94|170.54|0
1651757420000|2022-05-05 13:30:20|171.77|169.37|172.94|170.54|172.94|170.54|171.77|169.37|0
1651757430000|2022-05-05 13:30:30|172.42|170.02|171.12|168.72|172.68|170.28|171.12|168.72|0
1651757440000|2022-05-05 13:30:40|172.16|169.76|171.9|169.5|172.16|169.76|171.64|169.24|0
1651757450000|2022-05-05 13:30:50|172.16|169.76|172.42|170.02|172.68|170.28|171.9|169.5|0
1651757460000|2022-05-05 13:31:00|172.03|169.63|172.16|169.76|172.68|170.28|172.03|169.63|0
1651757470000|2022-05-05 13:31:10|172.55|170.15|172.16|169.76|172.55|170.15|172.16|169.76|0
1651757480000|2022-05-05 13:31:20|172.55|170.15|171.12|168.72|172.55|170.15|171.12|168.72|0
1651757490000|2022-05-05 13:31:30|171.38|168.98|170.99|168.59|171.38|168.98|170.92|168.52|0
1651757500000|2022-05-05 13:31:40|170.79|168.39|170.73|168.33|170.79|168.39|170.22|167.82|0
1651757510000|2022-05-05 13:31:50|170.6|168.2|171.25|168.85|171.25|168.85|170.34|167.94|0
1651757520000|2022-05-05 13:32:00|170.86|168.46|170.34|167.94|170.86|168.46|170.21|167.81|0
1651757530000|2022-05-05 13:32:10|170.21|167.81|169.7|167.3|170.92|168.52|169.7|167.3|0
1651757540000|2022-05-05 13:32:20|169.96|167.56|170.21|167.81|170.21|167.81|169.96|167.56|0
1651757550000|2022-05-05 13:32:30|170.34|167.94|170.21|167.81|170.34|167.94|170.21|167.81|0
1651757560000|2022-05-05 13:32:40|170.47|168.07|169.57|167.17|170.47|168.07|169.57|167.17|0
1651757570000|2022-05-05 13:32:50|168.54|166.14|168.54|166.14|168.8|166.4|168.54|166.14|0
1651757580000|2022-05-05 13:33:00|168.03|165.63|167.64|165.24|168.03|165.63|167.39|164.99|0
1651757590000|2022-05-05 13:33:10|168.03|165.63|168.41|166.01|168.41|166.01|167.9|165.5|0
1651757600000|2022-05-05 13:33:20|168.8|166.4|167.9|165.5|168.8|166.4|167.9|165.5|0
1651757610000|2022-05-05 13:33:30|168.41|166.01|168.41|166.01|168.41|166.01|168.16|165.76|0
1651757620000|2022-05-05 13:33:40|168.28|165.88|169.18|166.78|169.18|166.78|168.28|165.88|0
1651757630000|2022-05-05 13:33:50|169.57|167.17|169.57|167.17|169.57|167.17|169.18|166.78|0
1651757640000|2022-05-05 13:34:00|168.99|166.59|169.31|166.91|169.31|166.91|168.99|166.59|0
1651757650000|2022-05-05 13:34:10|169.44|167.04|169.44|167.04|169.44|167.04|169.18|166.78|0
1651757660000|2022-05-05 13:34:20|169.7|167.3|169.7|167.3|169.7|167.3|169.05|166.65|0
1651757670000|2022-05-05 13:34:30|169.89|167.49|168.54|166.14|169.89|167.49|168.54|166.14|0
1651757680000|2022-05-05 13:34:40|168.03|165.63|169.95|167.55|169.95|167.55|168.03|165.63|0
1651757690000|2022-05-05 13:34:50|169.44|167.04|169.57|167.17|169.76|167.36|169.44|167.04|0
1651757700000|2022-05-05 13:35:00|170.21|167.81|170.99|168.59|170.99|168.59|170.21|167.81|0
1651757710000|2022-05-05 13:35:10|170.4|168|171.9|169.5|171.9|169.5|170.4|168|0
1651757720000|2022-05-05 13:35:20|171.64|169.24|171.51|169.11|171.64|169.24|171.51|169.11|0
1651757730000|2022-05-05 13:35:30|171.38|168.98|171.38|168.98|171.77|169.37|171.38|168.98|0
1651757740000|2022-05-05 13:35:40|170.99|168.59|171.51|169.11|171.51|169.11|170.99|168.59|0
1651757750000|2022-05-05 13:35:50|171.38|168.98|171.25|168.85|171.7|169.3|171.25|168.85|0
1651757760000|2022-05-05 13:36:00|171.51|169.11|170.99|168.59|171.51|169.11|170.99|168.59|0
1651757770000|2022-05-05 13:36:10|170.86|168.46|171.18|168.78|171.18|168.78|170.86|168.46|0
1651757780000|2022-05-05 13:36:20|170.86|168.46|170.08|167.68|170.86|168.46|170.08|167.68|0
1651757790000|2022-05-05 13:36:30|170.21|167.81|170.27|167.87|170.27|167.87|170.08|167.68|0
1651757800000|2022-05-05 13:36:40|170.21|167.81|169.95|167.55|170.6|168.2|169.95|167.55|0
1651757810000|2022-05-05 13:36:50|169.11|166.71|169.69|167.29|169.69|167.29|169.05|166.65|0
1651757820000|2022-05-05 13:37:00|169.44|167.04|170.4|168|170.4|168|169.37|166.97|0
1651757830000|2022-05-05 13:37:10|170.47|168.07|170.73|168.33|170.73|168.33|170.34|167.94|0
1651757840000|2022-05-05 13:37:20|170.14|167.74|169.31|166.91|170.14|167.74|169.31|166.91|0
1651757850000|2022-05-05 13:37:30|169.82|167.42|169.57|167.17|169.89|167.49|169.57|167.17|0
1651757860000|2022-05-05 13:37:40|168.98|166.58|168.66|166.26|168.98|166.58|168.54|166.14|0
1651757870000|2022-05-05 13:37:50|168.28|165.88|168.54|166.14|168.54|166.14|168.28|165.88|0
1651757880000|2022-05-05 13:38:00|168.41|166.01|169.05|166.65|169.05|166.65|168.41|166.01|0
1651757890000|2022-05-05 13:38:10|168.66|166.26|169.82|167.42|169.82|167.42|168.66|166.26|0
1651757900000|2022-05-05 13:38:20|169.31|166.91|168.79|166.39|169.31|166.91|168.27|165.87|0
1651757910000|2022-05-05 13:38:30|168.92|166.52|169.66|167.26|169.66|167.26|168.92|166.52|0
1651757920000|2022-05-05 13:38:40|169.79|167.39|170.96|168.56|170.96|168.56|169.79|167.39|0
1651757930000|2022-05-05 13:38:50|170.44|168.04|169.02|166.62|170.63|168.23|169.02|166.62|0
1651757940000|2022-05-05 13:39:00|169.79|167.39|170.18|167.78|170.18|167.78|169.79|167.39|0
1651757950000|2022-05-05 13:39:10|170.57|168.17|169.53|167.13|170.7|168.3|169.53|167.13|0
1651757960000|2022-05-05 13:39:20|168.82|166.42|169.27|166.87|169.53|167.13|168.82|166.42|0
1651757970000|2022-05-05 13:39:30|169.4|167|169.53|167.13|169.66|167.26|169.4|167|0
1651757980000|2022-05-05 13:39:40|169.15|166.75|169.15|166.75|169.27|166.87|168.63|166.23|0
1651757990000|2022-05-05 13:39:50|169.27|166.87|169.66|167.26|169.85|167.45|169.27|166.87|0
1651758000000|2022-05-05 13:40:00|169.02|166.62|169.79|167.39|169.92|167.52|169.02|166.62|0
1651758010000|2022-05-05 13:40:10|169.66|167.26|170.76|168.36|170.76|168.36|169.66|167.26|0
1651758020000|2022-05-05 13:40:20|170.95|168.55|170.18|167.78|170.95|168.55|170.18|167.78|0
1651758030000|2022-05-05 13:40:30|170.31|167.91|170.95|168.55|170.95|168.55|170.31|167.91|0
1651758040000|2022-05-05 13:40:40|170.82|168.42|171.34|168.94|171.34|168.94|170.82|168.42|0
1651758050000|2022-05-05 13:40:50|171.08|168.68|170.18|167.78|171.08|168.68|170.18|167.78|0
1651758060000|2022-05-05 13:41:00|169.79|167.39|169.92|167.52|170.05|167.65|169.79|167.39|0
1651758070000|2022-05-05 13:41:10|170.82|168.42|171.08|168.68|171.34|168.94|170.82|168.42|0
1651758080000|2022-05-05 13:41:20|171.34|168.94|171.6|169.2|171.73|169.33|171.34|168.94|0
1651758090000|2022-05-05 13:41:30|171.99|169.59|173.04|170.64|173.04|170.64|171.99|169.59|0
1651758100000|2022-05-05 13:41:40|172.64|170.24|172.9|170.5|172.9|170.5|172.51|170.11|0
1651758110000|2022-05-05 13:41:50|172.77|170.37|171.6|169.2|172.77|170.37|171.6|169.2|0
1651758120000|2022-05-05 13:42:00|171.21|168.81|171.08|168.68|171.6|169.2|170.82|168.42|0
1651758130000|2022-05-05 13:42:10|170.82|168.42|171.08|168.68|171.08|168.68|170.43|168.03|0
1651758140000|2022-05-05 13:42:20|170.95|168.55|170.82|168.42|170.95|168.55|170.56|168.16|0
1651758150000|2022-05-05 13:42:30|170.56|168.16|170.43|168.03|170.56|168.16|170.18|167.78|0
1651758160000|2022-05-05 13:42:40|170.69|168.29|170.43|168.03|170.69|168.29|170.3|167.9|0
1651758170000|2022-05-05 13:42:50|170.18|167.78|169.92|167.52|170.18|167.78|169.79|167.39|0
1651758180000|2022-05-05 13:43:00|169.53|167.13|169.4|167|169.53|167.13|168.95|166.55|0
1651758190000|2022-05-05 13:43:10|168.76|166.36|168.76|166.36|169.4|167|168.76|166.36|0
1651758200000|2022-05-05 13:43:20|168.5|166.1|168.11|165.71|168.76|166.36|168.11|165.71|0
1651758210000|2022-05-05 13:43:30|167.6|165.2|167.73|165.33|167.73|165.33|167.53|165.13|0
1651758220000|2022-05-05 13:43:40|167.79|165.39|167.6|165.2|167.99|165.59|167.6|165.2|0
1651758230000|2022-05-05 13:43:50|167.73|165.33|167.09|164.69|167.73|165.33|167.09|164.69|0
1651758240000|2022-05-05 13:44:00|167.22|164.82|167.09|164.69|167.47|165.07|167.09|164.69|0
1651758250000|2022-05-05 13:44:10|166.83|164.43|165.81|163.41|166.83|164.43|165.18|162.78|0
1651758260000|2022-05-05 13:44:20|165.43|163.03|165.3|162.9|165.43|163.03|164.92|162.52|0
1651758270000|2022-05-05 13:44:30|164.92|162.52|164.54|162.14|164.92|162.52|164.54|162.14|0
1651758280000|2022-05-05 13:44:40|164.04|161.64|163.59|161.19|164.04|161.64|163.59|161.19|0
1651758290000|2022-05-05 13:44:50|163.53|161.13|163.78|161.38|163.91|161.51|163.53|161.13|0
1651758300000|2022-05-05 13:45:00|164.04|161.64|164.35|161.95|164.35|161.95|164.04|161.64|0
1651758310000|2022-05-05 13:45:10|164.1|161.7|163.53|161.13|164.1|161.7|163.53|161.13|0
1651758320000|2022-05-05 13:45:20|163.78|161.38|164.41|162.01|164.54|162.14|163.78|161.38|0
1651758330000|2022-05-05 13:45:30|163.66|161.26|164.54|162.14|164.54|162.14|163.66|161.26|0
1651758340000|2022-05-05 13:45:40|164.16|161.76|163.15|160.75|164.29|161.89|163.15|160.75|0
1651758350000|2022-05-05 13:45:50|163.02|160.62|162.77|160.37|163.02|160.62|162.77|160.37|0
1651758360000|2022-05-05 13:46:00|163.02|160.62|162.77|160.37|163.02|160.62|162.65|160.25|0
1651758370000|2022-05-05 13:46:10|162.39|159.99|161.89|159.49|162.39|159.99|161.89|159.49|0
1651758380000|2022-05-05 13:46:20|161.64|159.24|161.64|159.24|161.77|159.37|161.64|159.24|0
1651758390000|2022-05-05 13:46:30|161.27|158.87|160.95|158.55|161.27|158.87|160.76|158.36|0
1651758400000|2022-05-05 13:46:40|161.01|158.61|161.26|158.86|161.27|158.87|161.01|158.61|0
1651758410000|2022-05-05 13:46:50|161.52|159.12|162.02|159.62|162.02|159.62|161.52|159.12|0
1651758420000|2022-05-05 13:47:00|161.77|159.37|161.14|158.74|161.77|159.37|161.14|158.74|0
1651758430000|2022-05-05 13:47:10|161.39|158.99|161.26|158.86|161.39|158.99|161.26|158.86|0
1651758440000|2022-05-05 13:47:20|161.39|158.99|161.39|158.99|161.45|159.05|161.26|158.86|0
1651758450000|2022-05-05 13:47:30|161.77|159.37|161.93|159.53|162.39|159.99|160.44|158.04|0
1651758460000|2022-05-05 13:47:40|162.06|159.66|161.93|159.53|162.06|159.66|161.93|159.53|0
1651758470000|2022-05-05 13:47:50|162.06|159.66|161.93|159.53|162.31|159.91|161.93|159.53|0
1651758480000|2022-05-05 13:48:00|162.18|159.78|161.68|159.28|162.18|159.78|161.56|159.16|0
1651758490000|2022-05-05 13:48:10|161.81|159.41|161.18|158.78|161.81|159.41|161.18|158.78|0
1651758500000|2022-05-05 13:48:20|161.31|158.91|161.06|158.66|161.43|159.03|161.06|158.66|0
1651758510000|2022-05-05 13:48:30|161.43|159.03|161.06|158.66|161.43|159.03|160.93|158.53|0
1651758520000|2022-05-05 13:48:40|161.18|158.78|161.43|159.03|161.43|159.03|160.93|158.53|0
1651758530000|2022-05-05 13:48:50|161.93|159.53|162.18|159.78|162.18|159.78|161.93|159.53|0
1651758540000|2022-05-05 13:49:00|161.74|159.34|161.68|159.28|161.74|159.34|161.31|158.91|0
1651758550000|2022-05-05 13:49:10|161.56|159.16|161.31|158.91|161.68|159.28|161.31|158.91|0
1651758560000|2022-05-05 13:49:20|161.05|158.65|161.05|158.65|161.18|158.78|160.93|158.53|0
1651758570000|2022-05-05 13:49:30|160.8|158.4|160.05|157.65|160.8|158.4|160.05|157.65|0
1651758580000|2022-05-05 13:49:40|160.43|158.03|160.05|157.65|160.43|158.03|159.81|157.41|0
1651758590000|2022-05-05 13:49:50|160.18|157.78|160.05|157.65|160.18|157.78|160.05|157.65|0
1651758600000|2022-05-05 13:50:00|159.93|157.53|158.93|156.53|159.93|157.53|158.93|156.53|0
1651758610000|2022-05-05 13:50:10|159.06|156.66|159.8|157.4|159.8|157.4|159.06|156.66|0
1651758620000|2022-05-05 13:50:20|160.18|157.78|160.3|157.9|160.55|158.15|160.05|157.65|0
1651758630000|2022-05-05 13:50:30|160.43|158.03|160.8|158.4|160.8|158.4|160.43|158.03|0
1651758640000|2022-05-05 13:50:40|160.99|158.59|161.18|158.78|161.18|158.78|160.99|158.59|0
1651758650000|2022-05-05 13:50:50|161.55|159.15|161.05|158.65|161.55|159.15|161.05|158.65|0
1651758660000|2022-05-05 13:51:00|160.93|158.53|160.8|158.4|160.93|158.53|160.43|158.03|0
1651758670000|2022-05-05 13:51:10|161.18|158.78|161.68|159.28|161.68|159.28|161.05|158.65|0
1651758680000|2022-05-05 13:51:20|162.18|159.78|161.8|159.4|162.18|159.78|161.8|159.4|0
1651758690000|2022-05-05 13:51:30|161.74|159.34|161.68|159.28|161.74|159.34|161.36|158.96|0
1651758700000|2022-05-05 13:51:40|161.8|159.4|161.92|159.52|162.42|160.02|161.68|159.28|0
1651758710000|2022-05-05 13:51:50|161.8|159.4|162.42|160.02|162.42|160.02|161.8|159.4|0
1651758720000|2022-05-05 13:52:00|162.55|160.15|161.42|159.02|162.55|160.15|161.42|159.02|0
1651758730000|2022-05-05 13:52:10|160.92|158.52|161.05|158.65|161.3|158.9|160.92|158.52|0
1651758740000|2022-05-05 13:52:20|161.17|158.77|160.98|158.58|161.17|158.77|160.98|158.58|0
1651758750000|2022-05-05 13:52:30|161.17|158.77|161.17|158.77|161.17|158.77|161.05|158.65|0
1651758760000|2022-05-05 13:52:40|160.92|158.52|160.8|158.4|160.92|158.52|160.8|158.4|0
1651758770000|2022-05-05 13:52:50|161.17|158.77|162.05|159.65|162.17|159.77|161.17|158.77|0
1651758780000|2022-05-05 13:53:00|161.8|159.4|161.42|159.02|161.8|159.4|161.3|158.9|0
1651758790000|2022-05-05 13:53:10|161.29|158.89|161.04|158.64|161.42|159.02|161.04|158.64|0
1651758800000|2022-05-05 13:53:20|161.54|159.14|161.29|158.89|161.98|159.58|161.29|158.89|0
1651758810000|2022-05-05 13:53:30|161.42|159.02|161.17|158.77|161.67|159.27|161.17|158.77|0
1651758820000|2022-05-05 13:53:40|160.92|158.52|160.42|158.02|160.92|158.52|160.42|158.02|0
1651758830000|2022-05-05 13:53:50|160.3|157.9|159.8|157.4|160.3|157.9|159.8|157.4|0
1651758840000|2022-05-05 13:54:00|159.67|157.27|159.18|156.78|159.67|157.27|159.18|156.78|0
1651758850000|2022-05-05 13:54:10|159.55|157.15|160.79|158.39|160.79|158.39|159.55|157.15|0
1651758860000|2022-05-05 13:54:20|160.92|158.52|160.3|157.9|160.92|158.52|160.3|157.9|0
1651758870000|2022-05-05 13:54:30|159.67|157.27|159.67|157.27|159.92|157.52|159.67|157.27|0
1651758880000|2022-05-05 13:54:40|160.17|157.77|159.92|157.52|160.17|157.77|159.92|157.52|0
1651758890000|2022-05-05 13:54:50|159.8|157.4|160.05|157.65|160.05|157.65|159.67|157.27|0
1651758900000|2022-05-05 13:55:00|159.92|157.52|161.04|158.64|161.04|158.64|159.92|157.52|0
1651758910000|2022-05-05 13:55:10|161.23|158.83|160.42|158.02|161.23|158.83|160.42|158.02|0
1651758920000|2022-05-05 13:55:20|160.54|158.14|159.67|157.27|160.67|158.27|159.67|157.27|0
1651758930000|2022-05-05 13:55:30|159.55|157.15|159.36|156.96|159.8|157.4|159.36|156.96|0
1651758940000|2022-05-05 13:55:40|159.67|157.27|159.3|156.9|159.67|157.27|159.3|156.9|0
1651758950000|2022-05-05 13:55:50|158.8|156.4|158.31|155.91|158.8|156.4|158.31|155.91|0
1651758960000|2022-05-05 13:56:00|158.43|156.03|158.56|156.16|158.93|156.53|158.43|156.03|0
1651758970000|2022-05-05 13:56:10|158.37|155.97|157.82|155.42|158.37|155.97|157.82|155.42|0
1651758980000|2022-05-05 13:56:20|157.94|155.54|157.45|155.05|157.94|155.54|157.45|155.05|0
1651758990000|2022-05-05 13:56:30|157.69|155.29|157.69|155.29|157.82|155.42|157.69|155.29|0
1651759000000|2022-05-05 13:56:40|157.45|155.05|157.32|154.92|157.69|155.29|157.32|154.92|0
1651759010000|2022-05-05 13:56:50|156.95|154.55|156.71|154.31|156.95|154.55|156.58|154.18|0
1651759020000|2022-05-05 13:57:00|157.08|154.68|157.57|155.17|157.57|155.17|157.08|154.68|0
1651759030000|2022-05-05 13:57:10|157.32|154.92|156.83|154.43|157.32|154.92|156.83|154.43|0
1651759040000|2022-05-05 13:57:20|156.71|154.31|156.34|153.94|156.71|154.31|156.34|153.94|0
1651759050000|2022-05-05 13:57:30|156.09|153.69|156.34|153.94|156.34|153.94|156.09|153.69|0
1651759060000|2022-05-05 13:57:40|156.22|153.82|156.09|153.69|156.34|153.94|156.09|153.69|0
1651759070000|2022-05-05 13:57:50|156.34|153.94|156.71|154.31|156.71|154.31|156.27|153.87|0
1651759080000|2022-05-05 13:58:00|156.83|154.43|156.71|154.31|156.83|154.43|156.58|154.18|0
1651759090000|2022-05-05 13:58:10|156.46|154.06|157.2|154.8|157.2|154.8|156.46|154.06|0
1651759100000|2022-05-05 13:58:20|156.95|154.55|157.32|154.92|157.32|154.92|156.95|154.55|0
1651759110000|2022-05-05 13:58:30|157.2|154.8|157.44|155.04|157.69|155.29|157.2|154.8|0
1651759120000|2022-05-05 13:58:40|157.57|155.17|158.61|156.21|158.61|156.21|157.57|155.17|0
1651759130000|2022-05-05 13:58:50|158.43|156.03|158.43|156.03|158.68|156.28|158.43|156.03|0
1651759140000|2022-05-05 13:59:00|158.24|155.84|157.69|155.29|158.24|155.84|157.69|155.29|0
1651759150000|2022-05-05 13:59:10|157.5|155.1|157.69|155.29|157.81|155.41|157.5|155.1|0
1651759160000|2022-05-05 13:59:20|157.44|155.04|157.69|155.29|157.69|155.29|157.44|155.04|0
1651759170000|2022-05-05 13:59:30|158.18|155.78|158.68|156.28|158.74|156.34|158.18|155.78|0
1651759180000|2022-05-05 13:59:40|158.8|156.4|159.05|156.65|159.3|156.9|158.8|156.4|0
1651759190000|2022-05-05 13:59:50|158.68|156.28|158.18|155.78|158.68|156.28|158.18|155.78|0
1651759200000|2022-05-05 14:00:00|158.06|155.66|157.44|155.04|158.06|155.66|157.44|155.04|0
1651759210000|2022-05-05 14:00:10|157.69|155.29|157.32|154.92|157.69|155.29|157.32|154.92|0
1651759220000|2022-05-05 14:00:20|157.25|154.85|157.69|155.29|157.69|155.29|157.07|154.67|0
1651759230000|2022-05-05 14:00:30|158.18|155.78|157.94|155.54|158.18|155.78|157.94|155.54|0
1651759240000|2022-05-05 14:00:40|158.06|155.66|156.76|154.36|158.06|155.66|156.76|154.36|0
1651759250000|2022-05-05 14:00:50|156.58|154.18|155.48|153.08|156.58|154.18|155.36|152.96|0
1651759260000|2022-05-05 14:01:00|156.34|153.94|157.32|154.92|157.32|154.92|156.34|153.94|0
1651759270000|2022-05-05 14:01:10|157.44|155.04|156.34|153.94|157.44|155.04|156.34|153.94|0
1651759280000|2022-05-05 14:01:20|156.58|154.18|156.83|154.43|156.83|154.43|156.58|154.18|0
1651759290000|2022-05-05 14:01:30|156.58|154.18|156.58|154.18|156.7|154.3|156.46|154.06|0
1651759300000|2022-05-05 14:01:40|156.7|154.3|156.46|154.06|156.83|154.43|156.46|154.06|0
1651759310000|2022-05-05 14:01:50|156.58|154.18|156.21|153.81|156.58|154.18|156.21|153.81|0
1651759320000|2022-05-05 14:02:00|156.03|153.63|155.23|152.83|156.03|153.63|155.23|152.83|0
1651759330000|2022-05-05 14:02:10|155.6|153.2|154.74|152.34|155.6|153.2|154.74|152.34|0
1651759340000|2022-05-05 14:02:20|154.5|152.1|154.5|152.1|154.62|152.22|154.5|152.1|0
1651759350000|2022-05-05 14:02:30|154.38|151.98|154.14|151.74|154.62|152.22|154.14|151.74|0
1651759360000|2022-05-05 14:02:40|154.01|151.61|151.96|149.56|154.01|151.61|151.96|149.56|0
1651759370000|2022-05-05 14:02:50|152.08|149.68|153.08|150.68|153.32|150.92|152.08|149.68|0
1651759380000|2022-05-05 14:03:00|153.2|150.8|154.17|151.77|154.17|151.77|153.2|150.8|0
1651759390000|2022-05-05 14:03:10|154.05|151.65|154.43|152.03|154.43|152.03|153.81|151.41|0
1651759400000|2022-05-05 14:03:20|154.3|151.9|154.18|151.78|154.43|152.03|154.18|151.78|0
1651759410000|2022-05-05 14:03:30|153.94|151.54|153.7|151.3|153.94|151.54|153.7|151.3|0
1651759420000|2022-05-05 14:03:40|153.82|151.42|154.36|151.96|154.36|151.96|153.82|151.42|0
1651759430000|2022-05-05 14:03:50|154.3|151.9|154.55|152.15|154.55|152.15|153.94|151.54|0
1651759440000|2022-05-05 14:04:00|154.42|152.02|154.3|151.9|154.42|152.02|154.18|151.78|0
1651759450000|2022-05-05 14:04:10|154.48|152.08|153.94|151.54|154.48|152.08|153.94|151.54|0
1651759460000|2022-05-05 14:04:20|153.7|151.3|153.21|150.81|153.7|151.3|153.21|150.81|0
1651759470000|2022-05-05 14:04:30|152.61|150.21|152.13|149.73|152.61|150.21|152.01|149.61|0
1651759480000|2022-05-05 14:04:40|152.85|150.45|152.73|150.33|152.85|150.45|152.49|150.09|0
1651759490000|2022-05-05 14:04:50|152.61|150.21|152.25|149.85|152.61|150.21|152.25|149.85|0
1651759500000|2022-05-05 14:05:00|152.13|149.73|151.52|149.12|152.13|149.73|151.28|148.88|0
1651759510000|2022-05-05 14:05:10|151.4|149|150.21|147.81|151.4|149|150.21|147.81|0
1651759520000|2022-05-05 14:05:20|150.33|147.93|149.37|146.97|150.33|147.93|149.37|146.97|0
1651759530000|2022-05-05 14:05:30|149.25|146.85|149.01|146.61|149.37|146.97|149.01|146.61|0
1651759540000|2022-05-05 14:05:40|149.25|146.85|149.61|147.21|149.61|147.21|149.25|146.85|0
1651759550000|2022-05-05 14:05:50|150.8|148.4|151.04|148.64|151.04|148.64|150.8|148.4|0
1651759560000|2022-05-05 14:06:00|150.8|148.4|150.21|147.81|150.8|148.4|150.09|147.69|0
1651759570000|2022-05-05 14:06:10|150.92|148.52|151.04|148.64|151.4|149|150.92|148.52|0
1651759580000|2022-05-05 14:06:20|150.56|148.16|150.8|148.4|150.8|148.4|150.2|147.8|0
1651759590000|2022-05-05 14:06:30|151.04|148.64|150.4|148|151.28|148.88|150.4|148|0
1651759600000|2022-05-05 14:06:40|150.64|148.24|152.12|149.72|152.12|149.72|150.64|148.24|0
1651759610000|2022-05-05 14:06:50|152|149.6|151.81|149.41|152|149.6|151.81|149.41|0
1651759620000|2022-05-05 14:07:00|151.64|149.24|152.36|149.96|152.36|149.96|151.64|149.24|0
1651759630000|2022-05-05 14:07:10|152.72|150.32|151.28|148.88|152.72|150.32|151.16|148.76|0
1651759640000|2022-05-05 14:07:20|150.8|148.4|150.44|148.04|150.8|148.4|150.44|148.04|0
1651759650000|2022-05-05 14:07:30|150.32|147.92|150.38|147.98|150.68|148.28|150.32|147.92|0
1651759660000|2022-05-05 14:07:40|150.32|147.92|149.84|147.44|150.32|147.92|149.84|147.44|0
1651759670000|2022-05-05 14:07:50|149.37|146.97|148.42|146.02|149.37|146.97|148.42|146.02|0
1651759680000|2022-05-05 14:08:00|148.18|145.78|147.23|144.83|148.18|145.78|147.23|144.83|0
1651759690000|2022-05-05 14:08:10|147.41|145.01|147.59|145.19|147.59|145.19|147.12|144.72|0
1651759700000|2022-05-05 14:08:20|148.06|145.66|148.53|146.13|148.53|146.13|147.94|145.54|0
1651759710000|2022-05-05 14:08:30|148.65|146.25|148.47|146.07|148.65|146.25|148.47|146.07|0
1651759720000|2022-05-05 14:08:40|148.18|145.78|147|144.6|148.18|145.78|147|144.6|0
1651759730000|2022-05-05 14:08:50|146.76|144.36|147.05|144.65|147.05|144.65|146.7|144.3|0
1651759740000|2022-05-05 14:09:00|146.88|144.48|147.94|145.54|147.94|145.54|146.88|144.48|0
1651759750000|2022-05-05 14:09:10|148.95|146.55|148.65|146.25|149.13|146.73|148.65|146.25|0
1651759760000|2022-05-05 14:09:20|148.77|146.37|147.94|145.54|149.01|146.61|147.94|145.54|0
1651759770000|2022-05-05 14:09:30|147.59|145.19|147.59|145.19|147.59|145.19|147.35|144.95|0
1651759780000|2022-05-05 14:09:40|148.3|145.9|148.89|146.49|148.89|146.49|148.3|145.9|0
1651759790000|2022-05-05 14:09:50|149.01|146.61|149.01|146.61|149.01|146.61|148.71|146.31|0
1651759800000|2022-05-05 14:10:00|148.89|146.49|148.3|145.9|148.95|146.55|148.3|145.9|0
1651759810000|2022-05-05 14:10:10|148.41|146.01|148.59|146.19|149.13|146.73|148.41|146.01|0
1651759820000|2022-05-05 14:10:20|148.71|146.31|148.89|146.49|148.89|146.49|148.41|146.01|0
1651759830000|2022-05-05 14:10:30|149.13|146.73|149.6|147.2|149.6|147.2|149.13|146.73|0
1651759840000|2022-05-05 14:10:40|149.36|146.96|149.72|147.32|149.72|147.32|149.13|146.73|0
1651759850000|2022-05-05 14:10:50|149.48|147.08|149.86|147.46|150.22|147.82|149.48|147.08|0
1651759860000|2022-05-05 14:11:00|149.15|146.75|148.91|146.51|149.15|146.75|148.8|146.4|0
1651759870000|2022-05-05 14:11:10|149.27|146.87|148.56|146.16|149.27|146.87|148.56|146.16|0
1651759880000|2022-05-05 14:11:20|147.97|145.57|148.09|145.69|148.2|145.8|147.97|145.57|0
1651759890000|2022-05-05 14:11:30|148.32|145.92|147.61|145.21|148.32|145.92|147.61|145.21|0
1651759900000|2022-05-05 14:11:40|147.38|144.98|146.32|143.92|147.38|144.98|146.32|143.92|0
1651759910000|2022-05-05 14:11:50|145.39|142.99|144.39|141.99|145.5|143.1|144.39|141.99|0
1651759920000|2022-05-05 14:12:00|144.34|141.94|145.21|142.81|146.09|143.69|144.34|141.94|0
1651759930000|2022-05-05 14:12:10|144.92|142.52|146.44|144.04|146.44|144.04|144.92|142.52|0
1651759940000|2022-05-05 14:12:20|145.97|143.57|146.2|143.8|146.38|143.98|145.97|143.57|0
1651759950000|2022-05-05 14:12:30|146.44|144.04|146.09|143.69|146.44|144.04|146.09|143.69|0
1651759960000|2022-05-05 14:12:40|144.92|142.52|145.97|143.57|145.97|143.57|144.92|142.52|0
1651759970000|2022-05-05 14:12:50|145.27|142.87|145.85|143.45|145.85|143.45|145.27|142.87|0
1651759980000|2022-05-05 14:13:00|145.97|143.57|145.97|143.57|146.44|144.04|145.97|143.57|0
1651759990000|2022-05-05 14:13:10|145.85|143.45|145.56|143.16|145.85|143.45|145.5|143.1|0
1651760000000|2022-05-05 14:13:20|146.2|143.8|145.62|143.22|146.2|143.8|145.62|143.22|0
1651760010000|2022-05-05 14:13:30|145.27|142.87|145.97|143.57|146.03|143.63|145.27|142.87|0
1651760020000|2022-05-05 14:13:40|146.79|144.39|146.91|144.51|147.49|145.09|146.79|144.39|0
1651760030000|2022-05-05 14:13:50|147.08|144.68|147.38|144.98|147.49|145.09|147.08|144.68|0
1651760040000|2022-05-05 14:14:00|147.14|144.74|147.97|145.57|147.97|145.57|147.14|144.74|0
1651760050000|2022-05-05 14:14:10|148.2|145.8|148.91|146.51|149.03|146.63|148.2|145.8|0
1651760060000|2022-05-05 14:14:20|149.03|146.63|148.91|146.51|149.03|146.63|148.79|146.39|0
1651760070000|2022-05-05 14:14:30|149.15|146.75|150.22|147.82|150.22|147.82|149.15|146.75|0
1651760080000|2022-05-05 14:14:40|150.81|148.41|150.93|148.53|150.93|148.53|150.46|148.06|0
1651760090000|2022-05-05 14:14:50|150.81|148.41|150.93|148.53|151.53|149.13|150.81|148.41|0
1651760100000|2022-05-05 14:15:00|151.77|149.37|151.17|148.77|151.77|149.37|151.17|148.77|0
1651760110000|2022-05-05 14:15:10|152.01|149.61|151.29|148.89|152.01|149.61|151.29|148.89|0
1651760120000|2022-05-05 14:15:20|151.53|149.13|151.53|149.13|151.65|149.25|151.53|149.13|0
1651760130000|2022-05-05 14:15:30|151.41|149.01|151.41|149.01|151.41|149.01|151.17|148.77|0
1651760140000|2022-05-05 14:15:40|150.57|148.17|150.45|148.05|150.57|148.17|150.45|148.05|0
1651760150000|2022-05-05 14:15:50|150.81|148.41|150.34|147.94|150.81|148.41|150.34|147.94|0
1651760160000|2022-05-05 14:16:00|149.74|147.34|149.09|146.69|149.74|147.34|149.03|146.63|0
1651760170000|2022-05-05 14:16:10|148.2|145.8|148.67|146.27|148.85|146.45|148.2|145.8|0
1651760180000|2022-05-05 14:16:20|148.79|146.39|148.79|146.39|148.79|146.39|148.61|146.21|0
1651760190000|2022-05-05 14:16:30|148.67|146.27|148.91|146.51|148.91|146.51|148.67|146.27|0
1651760200000|2022-05-05 14:16:40|149.38|146.98|149.98|147.58|149.98|147.58|149.38|146.98|0
1651760210000|2022-05-05 14:16:50|149.5|147.1|148.44|146.04|149.5|147.1|148.44|146.04|0
1651760220000|2022-05-05 14:17:00|147.02|144.62|148.08|145.68|148.08|145.68|147.02|144.62|0
1651760230000|2022-05-05 14:17:10|148.32|145.92|150.22|147.82|150.22|147.82|148.32|145.92|0
1651760240000|2022-05-05 14:17:20|150.1|147.7|149.86|147.46|150.33|147.93|149.86|147.46|0
1651760250000|2022-05-05 14:17:30|150.57|148.17|149.86|147.46|150.57|148.17|149.86|147.46|0
1651760260000|2022-05-05 14:17:40|148.79|146.39|149.38|146.98|149.62|147.22|148.55|146.15|0
1651760270000|2022-05-05 14:17:50|149.74|147.34|149.38|146.98|149.74|147.34|149.15|146.75|0
1651760280000|2022-05-05 14:18:00|149.5|147.1|149.26|146.86|149.5|147.1|149.26|146.86|0
1651760290000|2022-05-05 14:18:10|150.15|147.75|150.57|148.17|150.57|148.17|150.15|147.75|0
1651760300000|2022-05-05 14:18:20|150.81|148.41|151.05|148.65|151.05|148.65|150.57|148.17|0
1651760310000|2022-05-05 14:18:30|151.17|148.77|150.33|147.93|151.17|148.77|150.33|147.93|0
1651760320000|2022-05-05 14:18:40|149.56|147.16|149.5|147.1|149.74|147.34|149.26|146.86|0
1651760330000|2022-05-05 14:18:50|149.38|146.98|149.5|147.1|149.5|147.1|149.38|146.98|0
1651760340000|2022-05-05 14:19:00|149.03|146.63|148.67|146.27|149.03|146.63|148.67|146.27|0
1651760350000|2022-05-05 14:19:10|149.26|146.86|149.14|146.74|149.26|146.86|148.91|146.51|0
1651760360000|2022-05-05 14:19:20|149.86|147.46|150.39|147.99|150.45|148.05|149.86|147.46|0
1651760370000|2022-05-05 14:19:30|149.62|147.22|150.21|147.81|150.21|147.81|149.62|147.22|0
1651760380000|2022-05-05 14:19:40|149.74|147.34|150.21|147.81|150.21|147.81|149.5|147.1|0
1651760390000|2022-05-05 14:19:50|149.86|147.46|150.21|147.81|150.21|147.81|149.74|147.34|0
1651760400000|2022-05-05 14:20:00|150.09|147.69|149.5|147.1|150.21|147.81|149.5|147.1|0
1651760410000|2022-05-05 14:20:10|149.86|147.46|150.21|147.81|150.33|147.93|149.86|147.46|0
1651760420000|2022-05-05 14:20:20|149.32|146.92|148.79|146.39|149.32|146.92|148.79|146.39|0
1651760430000|2022-05-05 14:20:30|148.91|146.51|148.91|146.51|149.5|147.1|148.91|146.51|0
1651760440000|2022-05-05 14:20:40|148.67|146.27|147.37|144.97|148.67|146.27|147.37|144.97|0
1651760450000|2022-05-05 14:20:50|147.49|145.09|147.72|145.32|147.72|145.32|147.49|145.09|0
1651760460000|2022-05-05 14:21:00|147.14|144.74|147.61|145.21|147.61|145.21|147.07|144.67|0
1651760470000|2022-05-05 14:21:10|147.96|145.56|148.08|145.68|148.25|145.85|147.96|145.56|0
1651760480000|2022-05-05 14:21:20|149.02|146.62|149.85|147.45|149.85|147.45|149.02|146.62|0
1651760490000|2022-05-05 14:21:30|149.26|146.86|148.55|146.15|149.26|146.86|148.55|146.15|0
1651760500000|2022-05-05 14:21:40|148.25|145.85|148.2|145.8|148.25|145.85|148.08|145.68|0
1651760510000|2022-05-05 14:21:50|147.96|145.56|147.96|145.56|148.2|145.8|147.96|145.56|0
1651760520000|2022-05-05 14:22:00|147.02|144.62|147.84|145.44|147.84|145.44|147.02|144.62|0
1651760530000|2022-05-05 14:22:10|148.67|146.27|149.14|146.74|149.26|146.86|148.67|146.27|0
1651760540000|2022-05-05 14:22:20|148.67|146.27|149.26|146.86|149.26|146.86|148.67|146.27|0
1651760550000|2022-05-05 14:22:30|148.67|146.27|148.31|145.91|148.67|146.27|148.31|145.91|0
1651760560000|2022-05-05 14:22:40|147.84|145.44|147.25|144.85|147.84|145.44|147.25|144.85|0
1651760570000|2022-05-05 14:22:50|146.78|144.38|145.49|143.09|146.78|144.38|145.49|143.09|0
1651760580000|2022-05-05 14:23:00|145.38|142.98|145.38|142.98|145.73|143.33|145.38|142.98|0
1651760590000|2022-05-05 14:23:10|145.26|142.86|144.68|142.28|145.26|142.86|144.68|142.28|0
1651760600000|2022-05-05 14:23:20|143.52|141.12|142.82|140.42|143.52|141.12|142.82|140.42|0
1651760610000|2022-05-05 14:23:30|142.19|139.79|141.79|139.39|142.19|139.79|141.79|139.39|0
1651760620000|2022-05-05 14:23:40|142.25|139.85|142.59|140.19|142.59|140.19|142.25|139.85|0
1651760630000|2022-05-05 14:23:50|142.36|139.96|140.77|138.37|142.71|140.31|140.77|138.37|0
1651760640000|2022-05-05 14:24:00|143.87|141.47|143.99|141.59|143.99|141.59|143.64|141.24|0
1651760650000|2022-05-05 14:24:10|143.87|141.47|143.87|141.47|144.11|141.71|143.87|141.47|0
1651760660000|2022-05-05 14:24:20|143.99|141.59|144.22|141.82|144.22|141.82|143.81|141.41|0
1651760670000|2022-05-05 14:24:30|144.45|142.05|146.04|143.64|146.04|143.64|144.22|141.82|0
1651760680000|2022-05-05 14:24:40|145.74|143.34|144.88|142.48|145.74|143.34|144.88|142.48|0
1651760690000|2022-05-05 14:24:50|145.22|142.82|145.46|143.06|145.57|143.17|145.22|142.82|0
1651760700000|2022-05-05 14:25:00|145.8|143.4|145.92|143.52|146.04|143.64|145.69|143.29|0
1651760710000|2022-05-05 14:25:10|146.09|143.69|146.04|143.64|146.09|143.69|145.92|143.52|0
1651760720000|2022-05-05 14:25:20|146.27|143.87|145.92|143.52|146.27|143.87|145.92|143.52|0
1651760730000|2022-05-05 14:25:30|146.04|143.64|145.92|143.52|146.04|143.64|145.69|143.29|0
1651760740000|2022-05-05 14:25:40|146.15|143.75|146.04|143.64|146.62|144.22|146.04|143.64|0
1651760750000|2022-05-05 14:25:50|146.15|143.75|145.46|143.06|146.15|143.75|145.46|143.06|0
1651760760000|2022-05-05 14:26:00|145.69|143.29|145.57|143.17|145.69|143.29|145.34|142.94|0
1651760770000|2022-05-05 14:26:10|145.97|143.57|146.27|143.87|146.27|143.87|145.92|143.52|0
1651760780000|2022-05-05 14:26:20|146.04|143.64|146.38|143.98|146.38|143.98|145.92|143.52|0
1651760790000|2022-05-05 14:26:30|146.73|144.33|147.61|145.21|147.61|145.21|146.73|144.33|0
1651760800000|2022-05-05 14:26:40|147.67|145.27|147.67|145.27|147.67|145.27|147.49|145.09|0
1651760810000|2022-05-05 14:26:50|147.55|145.15|148.25|145.85|148.25|145.85|147.55|145.15|0
1651760820000|2022-05-05 14:27:00|148.49|146.09|148.07|145.67|148.49|146.09|148.07|145.67|0
1651760830000|2022-05-05 14:27:10|148.02|145.62|147.78|145.38|148.13|145.73|147.78|145.38|0
1651760840000|2022-05-05 14:27:20|147.67|145.27|148.25|145.85|148.25|145.85|147.67|145.27|0
1651760850000|2022-05-05 14:27:30|148.13|145.73|147.9|145.5|148.13|145.73|147.78|145.38|0
1651760860000|2022-05-05 14:27:40|147.67|145.27|148.49|146.09|148.54|146.14|147.67|145.27|0
1651760870000|2022-05-05 14:27:50|148.25|145.85|148.25|145.85|148.49|146.09|148.13|145.73|0
1651760880000|2022-05-05 14:28:00|148.49|146.09|148.25|145.85|148.6|146.2|148.25|145.85|0
1651760890000|2022-05-05 14:28:10|148.13|145.73|147.78|145.38|148.13|145.73|147.78|145.38|0
1651760900000|2022-05-05 14:28:20|147.9|145.5|147.43|145.03|147.9|145.5|147.43|145.03|0
1651760910000|2022-05-05 14:28:30|146.85|144.45|147.08|144.68|147.2|144.8|146.85|144.45|0
1651760920000|2022-05-05 14:28:40|147.2|144.8|146.9|144.5|147.2|144.8|146.9|144.5|0
1651760930000|2022-05-05 14:28:50|146.85|144.45|147.66|145.26|147.67|145.27|146.85|144.45|0
1651760940000|2022-05-05 14:29:00|147.43|145.03|147.43|145.03|147.55|145.15|147.43|145.03|0
1651760950000|2022-05-05 14:29:10|147.31|144.91|147.66|145.26|147.66|145.26|147.31|144.91|0
1651760960000|2022-05-05 14:29:20|147.55|145.15|147.14|144.74|147.55|145.15|147.14|144.74|0
1651760970000|2022-05-05 14:29:30|146.61|144.21|146.5|144.1|146.73|144.33|146.5|144.1|0
1651760980000|2022-05-05 14:29:40|145.68|143.28|145.92|143.52|145.92|143.52|145.57|143.17|0
1651760990000|2022-05-05 14:29:50|145.68|143.28|145.45|143.05|145.68|143.28|145.45|143.05|0
1651761000000|2022-05-05 14:30:00|145.34|142.94|145.45|143.05|145.45|143.05|144.64|142.24|0
1651761010000|2022-05-05 14:30:10|145.57|143.17|146.26|143.86|146.26|143.86|145.57|143.17|0
1651761020000|2022-05-05 14:30:20|146.15|143.75|145.92|143.52|146.15|143.75|145.92|143.52|0
1651761030000|2022-05-05 14:30:30|145.68|143.28|146.26|143.86|146.38|143.98|145.68|143.28|0
1651761040000|2022-05-05 14:30:40|146.85|144.45|146.73|144.33|146.85|144.45|146.73|144.33|0
1651761050000|2022-05-05 14:30:50|146.38|143.98|146.26|143.86|146.38|143.98|146.26|143.86|0
1651761060000|2022-05-05 14:31:00|145.92|143.52|146.15|143.75|146.26|143.86|145.92|143.52|0
1651761070000|2022-05-05 14:31:10|146.38|143.98|146.26|143.86|146.38|143.98|145.92|143.52|0
1651761080000|2022-05-05 14:31:20|146.38|143.98|146.15|143.75|146.38|143.98|145.97|143.57|0
1651761090000|2022-05-05 14:31:30|145.91|143.51|145.74|143.34|145.91|143.51|145.74|143.34|0
1651761100000|2022-05-05 14:31:40|145.8|143.4|145.1|142.7|145.8|143.4|145.1|142.7|0
1651761110000|2022-05-05 14:31:50|145.45|143.05|146.26|143.86|146.26|143.86|145.45|143.05|0
1651761120000|2022-05-05 14:32:00|145.91|143.51|145.91|143.51|145.91|143.51|145.57|143.17|0
1651761130000|2022-05-05 14:32:10|145.8|143.4|144.93|142.53|145.8|143.4|144.93|142.53|0
1651761140000|2022-05-05 14:32:20|144.76|142.36|144.12|141.72|144.76|142.36|144.12|141.72|0
1651761150000|2022-05-05 14:32:30|143.6|141.2|143.89|141.49|143.89|141.49|143.37|140.97|0
1651761160000|2022-05-05 14:32:40|143.72|141.32|143.26|140.86|143.72|141.32|143.26|140.86|0
1651761170000|2022-05-05 14:32:50|142.8|140.4|142.57|140.17|142.8|140.4|142.46|140.06|0
1651761180000|2022-05-05 14:33:00|143.03|140.63|142.91|140.51|143.03|140.63|142.91|140.51|0
1651761190000|2022-05-05 14:33:10|142.74|140.34|142.91|140.51|143.03|140.63|142.74|140.34|0
1651761200000|2022-05-05 14:33:20|142.57|140.17|142.57|140.17|142.68|140.28|142.57|140.17|0
1651761210000|2022-05-05 14:33:30|142.46|140.06|142.68|140.28|142.68|140.28|142.46|140.06|0
1651761220000|2022-05-05 14:33:40|142.8|140.4|143.03|140.63|143.03|140.63|142.68|140.28|0
1651761230000|2022-05-05 14:33:50|142.68|140.28|142.57|140.17|142.68|140.28|142.57|140.17|0
1651761240000|2022-05-05 14:34:00|143.37|140.97|143.14|140.74|143.6|141.2|143.14|140.74|0
1651761250000|2022-05-05 14:34:10|143.03|140.63|142.8|140.4|143.14|140.74|142.8|140.4|0
1651761260000|2022-05-05 14:34:20|143.03|140.63|143.03|140.63|143.03|140.63|142.68|140.28|0
1651761270000|2022-05-05 14:34:30|142.91|140.51|143.37|140.97|143.37|140.97|142.91|140.51|0
1651761280000|2022-05-05 14:34:40|143.26|140.86|143.6|141.2|143.6|141.2|143.26|140.86|0
1651761290000|2022-05-05 14:34:50|143.72|141.32|143.72|141.32|143.72|141.32|143.49|141.09|0
1651761300000|2022-05-05 14:35:00|144.06|141.66|143.49|141.09|144.06|141.66|143.26|140.86|0
1651761310000|2022-05-05 14:35:10|143.26|140.86|143.37|140.97|143.37|140.97|143.14|140.74|0
1651761320000|2022-05-05 14:35:20|143.6|141.2|144.98|142.58|144.98|142.58|143.6|141.2|0
1651761330000|2022-05-05 14:35:30|144.92|142.52|144.98|142.58|145.1|142.7|144.92|142.52|0
1651761340000|2022-05-05 14:35:40|145.33|142.93|145.33|142.93|145.33|142.93|145.1|142.7|0
1651761350000|2022-05-05 14:35:50|145.45|143.05|145.79|143.39|145.85|143.45|145.45|143.05|0
1651761360000|2022-05-05 14:36:00|145.56|143.16|145.97|143.57|146.03|143.63|145.56|143.16|0
1651761370000|2022-05-05 14:36:10|146.03|143.63|145.22|142.82|146.03|143.63|145.22|142.82|0
1651761380000|2022-05-05 14:36:20|144.98|142.58|144.06|141.66|144.98|142.58|144.06|141.66|0
1651761390000|2022-05-05 14:36:30|143.48|141.08|143.83|141.43|143.83|141.43|143.26|140.86|0
1651761400000|2022-05-05 14:36:40|143.6|141.2|142.68|140.28|143.6|141.2|142.45|140.05|0
1651761410000|2022-05-05 14:36:50|142.57|140.17|143.03|140.63|143.03|140.63|142.57|140.17|0
1651761420000|2022-05-05 14:37:00|142.68|140.28|142.57|140.17|142.8|140.4|142.57|140.17|0
1651761430000|2022-05-05 14:37:10|142.45|140.05|142.91|140.51|142.91|140.51|142.45|140.05|0
1651761440000|2022-05-05 14:37:20|143.71|141.31|144.17|141.77|144.41|142.01|143.71|141.31|0
1651761450000|2022-05-05 14:37:30|144.23|141.83|143.14|140.74|144.23|141.83|143.14|140.74|0
1651761460000|2022-05-05 14:37:40|143.02|140.62|143.08|140.68|143.25|140.85|143.02|140.62|0
1651761470000|2022-05-05 14:37:50|143.14|140.74|143.02|140.62|143.37|140.97|143.02|140.62|0
1651761480000|2022-05-05 14:38:00|142.85|140.45|141.54|139.14|142.91|140.51|141.54|139.14|0
1651761490000|2022-05-05 14:38:10|141.99|139.59|141.77|139.37|141.99|139.59|141.65|139.25|0
1651761500000|2022-05-05 14:38:20|141.54|139.14|141.31|138.91|141.54|139.14|141.31|138.91|0
1651761510000|2022-05-05 14:38:30|141.42|139.02|141.99|139.59|142.22|139.82|141.42|139.02|0
1651761520000|2022-05-05 14:38:40|142.22|139.82|143.02|140.62|143.02|140.62|142.22|139.82|0
1651761530000|2022-05-05 14:38:50|143.08|140.68|143.14|140.74|143.14|140.74|142.68|140.28|0
1651761540000|2022-05-05 14:39:00|143.02|140.62|142.45|140.05|143.02|140.62|142.45|140.05|0
1651761550000|2022-05-05 14:39:10|142.11|139.71|141.59|139.19|142.11|139.71|141.59|139.19|0
1651761560000|2022-05-05 14:39:20|141.65|139.25|141.88|139.48|141.88|139.48|141.54|139.14|0
1651761570000|2022-05-05 14:39:30|141.65|139.25|139.95|137.55|141.65|139.25|139.95|137.55|0
1651761580000|2022-05-05 14:39:40|139.72|137.32|139.95|137.55|140.06|137.66|139.61|137.21|0
1651761590000|2022-05-05 14:39:50|139.83|137.43|139.83|137.43|139.83|137.43|139.61|137.21|0
1651761600000|2022-05-05 14:40:00|139.61|137.21|139.72|137.32|139.72|137.32|139.5|137.1|0
1651761610000|2022-05-05 14:40:10|139.83|137.43|141.86|139.46|141.86|139.46|139.83|137.43|0
1651761620000|2022-05-05 14:40:20|141.46|139.06|141.07|138.67|141.46|139.06|141.07|138.67|0
1651761630000|2022-05-05 14:40:30|140.07|137.67|140.3|137.9|140.75|138.35|140.07|137.67|0
1651761640000|2022-05-05 14:40:40|140.18|137.78|141.98|139.58|141.98|139.58|140.18|137.78|0
1651761650000|2022-05-05 14:40:50|142.1|139.7|141.76|139.36|142.1|139.7|141.76|139.36|0
1651761660000|2022-05-05 14:41:00|141.53|139.13|141.64|139.24|141.64|139.24|141.53|139.13|0
1651761670000|2022-05-05 14:41:10|141.76|139.36|141.3|138.9|141.87|139.47|141.3|138.9|0
1651761680000|2022-05-05 14:41:20|141.42|139.02|141.3|138.9|141.42|139.02|141.3|138.9|0
1651761690000|2022-05-05 14:41:30|140.68|138.28|139.72|137.32|140.68|138.28|139.72|137.32|0
1651761700000|2022-05-05 14:41:40|139.16|136.76|139.16|136.76|139.5|137.1|139.16|136.76|0
1651761710000|2022-05-05 14:41:50|139.28|136.88|138.94|136.54|139.61|137.21|138.94|136.54|0
1651761720000|2022-05-05 14:42:00|138.72|136.32|138.72|136.32|139.16|136.76|138.72|136.32|0
1651761730000|2022-05-05 14:42:10|140.51|138.11|141.18|138.78|141.18|138.78|140.51|138.11|0
1651761740000|2022-05-05 14:42:20|140.51|138.11|140.5|138.1|140.62|138.22|140.5|138.1|0
1651761750000|2022-05-05 14:42:30|140.39|137.99|140.17|137.77|140.39|137.99|139.94|137.54|0
1651761760000|2022-05-05 14:42:40|140.28|137.88|139.72|137.32|140.28|137.88|139.5|137.1|0
1651761770000|2022-05-05 14:42:50|139.83|137.43|139.61|137.21|139.83|137.43|139.61|137.21|0
1651761780000|2022-05-05 14:43:00|139.5|137.1|139.39|136.99|139.61|137.21|139.39|136.99|0
1651761790000|2022-05-05 14:43:10|139.72|137.32|140.39|137.99|140.39|137.99|139.5|137.1|0
1651761800000|2022-05-05 14:43:20|140.62|138.22|141.74|139.34|141.74|139.34|140.5|138.1|0
1651761810000|2022-05-05 14:43:30|141.85|139.45|143.1|140.7|143.1|140.7|141.85|139.45|0
1651761820000|2022-05-05 14:43:40|143.04|140.64|143.44|141.04|143.78|141.38|143.04|140.64|0
1651761830000|2022-05-05 14:43:50|143.67|141.27|143.33|140.93|143.67|141.27|143.33|140.93|0
1651761840000|2022-05-05 14:44:00|143.78|141.38|143.55|141.15|143.78|141.38|143.33|140.93|0
1651761850000|2022-05-05 14:44:10|144.01|141.61|143.78|141.38|144.01|141.61|143.44|141.04|0
1651761860000|2022-05-05 14:44:20|144.12|141.72|144.69|142.29|144.69|142.29|144.12|141.72|0
1651761870000|2022-05-05 14:44:30|144.58|142.18|144.69|142.29|145.15|142.75|144.58|142.18|0
1651761880000|2022-05-05 14:44:40|144.35|141.95|145.04|142.64|145.04|142.64|144.35|141.95|0
1651761890000|2022-05-05 14:44:50|144.81|142.41|145.15|142.75|145.15|142.75|144.46|142.06|0
1651761900000|2022-05-05 14:45:00|144.46|142.06|145.38|142.98|145.38|142.98|144.46|142.06|0
1651761910000|2022-05-05 14:45:10|145.26|142.86|145.84|143.44|145.84|143.44|145.03|142.63|0
1651761920000|2022-05-05 14:45:20|146.07|143.67|146.07|143.67|146.07|143.67|145.84|143.44|0
1651761930000|2022-05-05 14:45:30|145.61|143.21|145.72|143.32|145.95|143.55|145.61|143.21|0
1651761940000|2022-05-05 14:45:40|145.26|142.86|144.23|141.83|145.26|142.86|144.23|141.83|0
1651761950000|2022-05-05 14:45:50|144.35|141.95|144.92|142.52|144.92|142.52|144.35|141.95|0
1651761960000|2022-05-05 14:46:00|144.69|142.29|145.03|142.63|145.61|143.21|144.69|142.29|0
1651761970000|2022-05-05 14:46:10|144.81|142.41|144.58|142.18|144.81|142.41|144.46|142.06|0
1651761980000|2022-05-05 14:46:20|144.46|142.06|143.78|141.38|144.46|142.06|143.66|141.26|0
1651761990000|2022-05-05 14:46:30|144.12|141.72|144.35|141.95|144.35|141.95|144.01|141.61|0
1651762000000|2022-05-05 14:46:40|144.01|141.61|144.69|142.29|144.69|142.29|144.01|141.61|0
1651762010000|2022-05-05 14:46:50|144.46|142.06|144.23|141.83|144.46|142.06|144.01|141.61|0
1651762020000|2022-05-05 14:47:00|144.46|142.06|143.89|141.49|144.46|142.06|143.89|141.49|0
1651762030000|2022-05-05 14:47:10|143.44|141.04|143.21|140.81|143.44|141.04|143.21|140.81|0
1651762040000|2022-05-05 14:47:20|142.98|140.58|142.53|140.13|142.98|140.58|142.53|140.13|0
1651762050000|2022-05-05 14:47:30|142.64|140.24|142.36|139.96|142.64|140.24|142.3|139.9|0
1651762060000|2022-05-05 14:47:40|142.08|139.68|141.74|139.34|142.08|139.68|141.51|139.11|0
1651762070000|2022-05-05 14:47:50|141.57|139.17|141.4|139|141.74|139.34|141.4|139|0
1651762080000|2022-05-05 14:48:00|141.62|139.22|141.4|139|141.62|139.22|141.29|138.89|0
1651762090000|2022-05-05 14:48:10|141.29|138.89|140.44|138.04|141.29|138.89|140.44|138.04|0
1651762100000|2022-05-05 14:48:20|140.39|137.99|139.94|137.54|140.39|137.99|139.83|137.43|0
1651762110000|2022-05-05 14:48:30|139.83|137.43|139.16|136.76|139.94|137.54|139.16|136.76|0
1651762120000|2022-05-05 14:48:40|138.6|136.2|138.49|136.09|138.6|136.2|138.49|136.09|0
1651762130000|2022-05-05 14:48:50|138.05|135.65|137.6|135.2|138.05|135.65|137.6|135.2|0
1651762140000|2022-05-05 14:49:00|138.16|135.76|137.93|135.53|138.16|135.76|137.93|135.53|0
1651762150000|2022-05-05 14:49:10|137.77|135.37|138.16|135.76|138.16|135.76|137.77|135.37|0
1651762160000|2022-05-05 14:49:20|137.82|135.42|138.04|135.64|138.04|135.64|137.65|135.25|0
1651762170000|2022-05-05 14:49:30|138.27|135.87|138.71|136.31|138.71|136.31|138.27|135.87|0
1651762180000|2022-05-05 14:49:40|138.93|136.53|138.27|135.87|138.93|136.53|138.27|135.87|0
1651762190000|2022-05-05 14:49:50|137.99|135.59|138.16|135.76|138.16|135.76|137.99|135.59|0
1651762200000|2022-05-05 14:50:00|137.71|135.31|137.27|134.87|137.82|135.42|137.27|134.87|0
1651762210000|2022-05-05 14:50:10|137.16|134.76|136.72|134.32|137.16|134.76|136.39|133.99|0
1651762220000|2022-05-05 14:50:20|136.77|134.37|136.72|134.32|136.83|134.43|136.72|134.32|0
1651762230000|2022-05-05 14:50:30|136.61|134.21|135.95|133.55|136.61|134.21|135.95|133.55|0
1651762240000|2022-05-05 14:50:40|136.17|133.77|135.95|133.55|136.28|133.88|135.95|133.55|0
1651762250000|2022-05-05 14:50:50|135.84|133.44|135.84|133.44|136.17|133.77|135.84|133.44|0
1651762260000|2022-05-05 14:51:00|136.39|133.99|136.06|133.66|136.39|133.99|135.95|133.55|0
1651762270000|2022-05-05 14:51:10|135.62|133.22|136.28|133.88|136.28|133.88|135.62|133.22|0
1651762280000|2022-05-05 14:51:20|137.16|134.76|139.21|136.81|139.21|136.81|137.16|134.76|0
1651762290000|2022-05-05 14:51:30|139.38|136.98|138.15|135.75|139.38|136.98|138.15|135.75|0
1651762300000|2022-05-05 14:51:40|138.49|136.09|139.27|136.87|139.27|136.87|138.49|136.09|0
1651762310000|2022-05-05 14:51:50|140.05|137.65|139.16|136.76|140.05|137.65|139.16|136.76|0
1651762320000|2022-05-05 14:52:00|141.12|138.72|141.23|138.83|141.23|138.83|140.89|138.49|0
1651762330000|2022-05-05 14:52:10|141.12|138.72|140.78|138.38|141.12|138.72|140.78|138.38|0
1651762340000|2022-05-05 14:52:20|141.34|138.94|141.62|139.22|142.13|139.73|141.34|138.94|0
1651762350000|2022-05-05 14:52:30|141.45|139.05|139.89|137.49|141.45|139.05|139.89|137.49|0
1651762360000|2022-05-05 14:52:40|139.44|137.04|139.43|137.03|139.44|137.04|139.38|136.98|0
1651762370000|2022-05-05 14:52:50|139.04|136.64|136.94|134.54|139.04|136.64|136.94|134.54|0
1651762380000|2022-05-05 14:53:00|137.6|135.2|136.94|134.54|137.6|135.2|136.94|134.54|0
1651762390000|2022-05-05 14:53:10|137.27|134.87|138.15|135.75|138.15|135.75|137.27|134.87|0
1651762400000|2022-05-05 14:53:20|137.93|135.53|137.6|135.2|137.93|135.53|137.54|135.14|0
1651762410000|2022-05-05 14:53:30|137.71|135.31|138.15|135.75|138.32|135.92|137.71|135.31|0
1651762420000|2022-05-05 14:53:40|138.21|135.81|137.49|135.09|138.21|135.81|137.49|135.09|0
1651762430000|2022-05-05 14:53:50|137.38|134.98|137.32|134.92|137.71|135.31|137.32|134.92|0
1651762440000|2022-05-05 14:54:00|137.49|135.09|137.82|135.42|137.82|135.42|137.49|135.09|0
1651762450000|2022-05-05 14:54:10|137.6|135.2|137.6|135.2|138.15|135.75|137.6|135.2|0
1651762460000|2022-05-05 14:54:20|137.32|134.92|138.04|135.64|138.04|135.64|137.32|134.92|0
1651762470000|2022-05-05 14:54:30|137.6|135.2|137.93|135.53|137.93|135.53|137.6|135.2|0
1651762480000|2022-05-05 14:54:40|137.82|135.42|138.49|136.09|138.49|136.09|137.82|135.42|0
1651762490000|2022-05-05 14:54:50|138.6|136.2|138.82|136.42|139.09|136.69|138.6|136.2|0
1651762500000|2022-05-05 14:55:00|139.37|136.97|139.37|136.97|139.93|137.53|139.15|136.75|0
1651762510000|2022-05-05 14:55:10|139.82|137.42|139.71|137.31|139.87|137.47|139.71|137.31|0
1651762520000|2022-05-05 14:55:20|140.16|137.76|141.5|139.1|141.73|139.33|140.16|137.76|0
1651762530000|2022-05-05 14:55:30|141.05|138.65|141.72|139.32|141.72|139.32|140.94|138.54|0
1651762540000|2022-05-05 14:55:40|141.16|138.76|141.39|138.99|141.5|139.1|141.16|138.76|0
1651762550000|2022-05-05 14:55:50|141.61|139.21|141.27|138.87|141.61|139.21|141.27|138.87|0
1651762560000|2022-05-05 14:56:00|140.94|138.54|140.15|137.75|140.94|138.54|140.1|137.7|0
1651762570000|2022-05-05 14:56:10|139.48|137.08|140.27|137.87|140.27|137.87|139.48|137.08|0
1651762580000|2022-05-05 14:56:20|140.15|137.75|139.26|136.86|140.27|137.87|139.26|136.86|0
1651762590000|2022-05-05 14:56:30|139.04|136.64|139.15|136.75|139.26|136.86|139.04|136.64|0
1651762600000|2022-05-05 14:56:40|138.93|136.53|139.26|136.86|139.26|136.86|138.93|136.53|0
1651762610000|2022-05-05 14:56:50|139.37|136.97|139.71|137.31|139.71|137.31|139.37|136.97|0
1651762620000|2022-05-05 14:57:00|139.76|137.36|139.71|137.31|139.76|137.36|139.6|137.2|0
1651762630000|2022-05-05 14:57:10|139.87|137.47|139.26|136.86|139.87|137.47|139.26|136.86|0
1651762640000|2022-05-05 14:57:20|139.04|136.64|139.48|137.08|139.48|137.08|138.93|136.53|0
1651762650000|2022-05-05 14:57:30|140.43|138.03|139.82|137.42|140.43|138.03|139.71|137.31|0
1651762660000|2022-05-05 14:57:40|139.48|137.08|139.2|136.8|139.48|137.08|139.2|136.8|0
1651762670000|2022-05-05 14:57:50|139.04|136.64|139.48|137.08|139.48|137.08|139.04|136.64|0
1651762680000|2022-05-05 14:58:00|139.26|136.86|139.37|136.97|139.37|136.97|139.04|136.64|0
1651762690000|2022-05-05 14:58:10|139.71|137.31|140.38|137.98|140.38|137.98|139.48|137.08|0
1651762700000|2022-05-05 14:58:20|140.6|138.2|140.26|137.86|140.6|138.2|140.26|137.86|0
1651762710000|2022-05-05 14:58:30|140.38|137.98|139.87|137.47|140.38|137.98|139.59|137.19|0
1651762720000|2022-05-05 14:58:40|140.04|137.64|139.71|137.31|140.15|137.75|139.71|137.31|0
1651762730000|2022-05-05 14:58:50|139.93|137.53|140.09|137.69|140.15|137.75|139.93|137.53|0
1651762740000|2022-05-05 14:59:00|140.6|138.2|140.43|138.03|140.71|138.31|140.43|138.03|0
1651762750000|2022-05-05 14:59:10|141.05|138.65|141.83|139.43|142.06|139.66|141.05|138.65|0
1651762760000|2022-05-05 14:59:20|141.95|139.55|142.62|140.22|142.62|140.22|141.95|139.55|0
1651762770000|2022-05-05 14:59:30|142.4|140|142.96|140.56|142.96|140.56|142.4|140|0
1651762780000|2022-05-05 14:59:40|143.08|140.68|142.51|140.11|143.08|140.68|142.51|140.11|0
1651762790000|2022-05-05 14:59:50|142.85|140.45|142.96|140.56|142.96|140.56|142.74|140.34|0
1651762800000|2022-05-05 15:00:00|142.51|140.11|142.74|140.34|142.74|140.34|142.17|139.77|0
1651762810000|2022-05-05 15:00:10|142.28|139.88|142.4|140|142.4|140|142.28|139.88|0
1651762820000|2022-05-05 15:00:20|143.08|140.68|142.68|140.28|143.08|140.68|142.68|140.28|0
1651762830000|2022-05-05 15:00:30|142.74|140.34|143.19|140.79|143.19|140.79|142.74|140.34|0
1651762840000|2022-05-05 15:00:40|143.08|140.68|143.76|141.36|143.76|141.36|143.08|140.68|0
1651762850000|2022-05-05 15:00:50|144.44|142.04|144.44|142.04|144.44|142.04|144.32|141.92|0
1651762860000|2022-05-05 15:01:00|144.21|141.81|143.07|140.67|144.21|141.81|143.07|140.67|0
1651762870000|2022-05-05 15:01:10|143.3|140.9|143.41|141.01|143.53|141.13|143.3|140.9|0
1651762880000|2022-05-05 15:01:20|142.96|140.56|142.62|140.22|142.96|140.56|142.28|139.88|0
1651762890000|2022-05-05 15:01:30|142.34|139.94|142.28|139.88|142.34|139.94|142.28|139.88|0
1651762900000|2022-05-05 15:01:40|142.51|140.11|142.06|139.66|142.51|140.11|142.06|139.66|0
1651762910000|2022-05-05 15:01:50|141.94|139.54|141.72|139.32|141.94|139.54|141.49|139.09|0
1651762920000|2022-05-05 15:02:00|141.66|139.26|141.83|139.43|141.94|139.54|141.49|139.09|0
1651762930000|2022-05-05 15:02:10|141.72|139.32|140.71|138.31|141.72|139.32|140.71|138.31|0
1651762940000|2022-05-05 15:02:20|140.37|137.97|140.26|137.86|140.37|137.97|140.26|137.86|0
1651762950000|2022-05-05 15:02:30|140.15|137.75|139.87|137.47|140.15|137.75|139.87|137.47|0
1651762960000|2022-05-05 15:02:40|140.04|137.64|139.93|137.53|140.15|137.75|139.7|137.3|0
1651762970000|2022-05-05 15:02:50|139.37|136.97|139.53|137.13|139.53|137.13|138.92|136.52|0
1651762980000|2022-05-05 15:03:00|139.37|136.97|139.81|137.41|139.81|137.41|139.26|136.86|0
1651762990000|2022-05-05 15:03:10|139.26|136.86|138.92|136.52|139.26|136.86|138.86|136.46|0
1651763000000|2022-05-05 15:03:20|138.7|136.3|138.7|136.3|138.92|136.52|138.7|136.3|0
1651763010000|2022-05-05 15:03:30|139.26|136.86|138.59|136.19|139.26|136.86|138.15|135.75|0
1651763020000|2022-05-05 15:03:40|138.48|136.08|138.48|136.08|138.92|136.52|138.48|136.08|0
1651763030000|2022-05-05 15:03:50|138.59|136.19|138.26|135.86|138.7|136.3|138.26|135.86|0
1651763040000|2022-05-05 15:04:00|138.37|135.97|137.92|135.52|138.37|135.97|137.92|135.52|0
1651763050000|2022-05-05 15:04:10|137.81|135.41|136.93|134.53|137.81|135.41|136.93|134.53|0
1651763060000|2022-05-05 15:04:20|137.48|135.08|137.15|134.75|137.48|135.08|137.15|134.75|0
1651763070000|2022-05-05 15:04:30|137.26|134.86|138.37|135.97|138.37|135.97|137.26|134.86|0
1651763080000|2022-05-05 15:04:40|138.48|136.08|138.48|136.08|138.81|136.41|138.48|136.08|0
1651763090000|2022-05-05 15:04:50|138.26|135.86|137.75|135.35|138.26|135.86|137.75|135.35|0
1651763100000|2022-05-05 15:05:00|137.81|135.41|137.75|135.35|137.81|135.41|137.48|135.08|0
1651763110000|2022-05-05 15:05:10|137.59|135.19|138.59|136.19|138.59|136.19|137.59|135.19|0
1651763120000|2022-05-05 15:05:20|139.14|136.74|138.7|136.3|139.48|137.08|138.7|136.3|0
1651763130000|2022-05-05 15:05:30|138.37|135.97|139.37|136.97|139.37|136.97|138.37|135.97|0
1651763140000|2022-05-05 15:05:40|139.48|137.08|138.92|136.52|139.48|137.08|138.92|136.52|0
1651763150000|2022-05-05 15:05:50|138.81|136.41|138.7|136.3|138.81|136.41|138.7|136.3|0
1651763160000|2022-05-05 15:06:00|138.59|136.19|138.36|135.96|138.59|136.19|138.36|135.96|0
1651763170000|2022-05-05 15:06:10|138.14|135.74|137.64|135.24|138.14|135.74|137.64|135.24|0
1651763180000|2022-05-05 15:06:20|137.59|135.19|138.14|135.74|138.14|135.74|137.59|135.19|0
1651763190000|2022-05-05 15:06:30|138.03|135.63|137.37|134.97|138.03|135.63|137.37|134.97|0
1651763200000|2022-05-05 15:06:40|137.7|135.3|137.15|134.75|137.7|135.3|137.15|134.75|0
1651763210000|2022-05-05 15:06:50|136.93|134.53|136.6|134.2|136.93|134.53|136.6|134.2|0
1651763220000|2022-05-05 15:07:00|135.06|132.66|134.74|132.34|135.06|132.66|134.74|132.34|0
1651763230000|2022-05-05 15:07:10|134.41|132.01|134.52|132.12|134.63|132.23|134.41|132.01|0
1651763240000|2022-05-05 15:07:20|134.19|131.79|134.84|132.44|134.84|132.44|134.19|131.79|0
1651763250000|2022-05-05 15:07:30|134.74|132.34|134.63|132.23|134.74|132.34|134.52|132.12|0
1651763260000|2022-05-05 15:07:40|134.52|132.12|133.81|131.41|134.52|132.12|133.81|131.41|0
1651763270000|2022-05-05 15:07:50|133.54|131.14|133.11|130.71|133.54|131.14|133.11|130.71|0
1651763280000|2022-05-05 15:08:00|133|130.6|132.03|129.63|133|130.6|132.03|129.63|0
1651763290000|2022-05-05 15:08:10|131.92|129.52|131.81|129.41|131.92|129.52|131.81|129.41|0
1651763300000|2022-05-05 15:08:20|131.65|129.25|131.6|129.2|131.65|129.25|131.6|129.2|0
1651763310000|2022-05-05 15:08:30|131.49|129.09|131.49|129.09|131.49|129.09|131.38|128.98|0
1651763320000|2022-05-05 15:08:40|131.7|129.3|132.03|129.63|132.24|129.84|131.7|129.3|0
1651763330000|2022-05-05 15:08:50|131.92|129.52|131.06|128.66|131.92|129.52|131.06|128.66|0
1651763340000|2022-05-05 15:09:00|130.95|128.55|131.06|128.66|131.17|128.77|130.95|128.55|0
1651763350000|2022-05-05 15:09:10|130.85|128.45|130.95|128.55|130.95|128.55|130.85|128.45|0
1651763360000|2022-05-05 15:09:20|130.85|128.45|131.17|128.77|131.17|128.77|130.85|128.45|0
1651763370000|2022-05-05 15:09:30|131.38|128.98|131.7|129.3|131.7|129.3|131.38|128.98|0
1651763380000|2022-05-05 15:09:40|131.92|129.52|132.13|129.73|132.13|129.73|131.92|129.52|0
1651763390000|2022-05-05 15:09:50|132.67|130.27|133.63|131.23|133.63|131.23|130.75|128.35|0
1651763400000|2022-05-05 15:10:00|133.68|131.28|133.74|131.34|133.74|131.34|133.41|131.01|0
1651763410000|2022-05-05 15:10:10|133.85|131.45|133.52|131.12|133.95|131.55|133.52|131.12|0
1651763420000|2022-05-05 15:10:20|133.31|130.91|132.98|130.58|133.41|131.01|132.98|130.58|0
1651763430000|2022-05-05 15:10:30|132.44|130.04|132.66|130.26|132.66|130.26|132.23|129.83|0
1651763440000|2022-05-05 15:10:40|132.87|130.47|133.41|131.01|133.41|131.01|132.87|130.47|0
1651763450000|2022-05-05 15:10:50|133.09|130.69|133.85|131.45|133.85|131.45|133.09|130.69|0
1651763460000|2022-05-05 15:11:00|134.17|131.77|132.98|130.58|134.17|131.77|132.98|130.58|0
1651763470000|2022-05-05 15:11:10|132.87|130.47|132.44|130.04|132.87|130.47|132.44|130.04|0
1651763480000|2022-05-05 15:11:20|132.23|129.83|132.66|130.26|132.66|130.26|132.06|129.66|0
1651763490000|2022-05-05 15:11:30|132.98|130.58|133.52|131.12|133.52|131.12|132.98|130.58|0
1651763500000|2022-05-05 15:11:40|133.74|131.34|132.55|130.15|133.74|131.34|132.55|130.15|0
1651763510000|2022-05-05 15:11:50|132.33|129.93|132.44|130.04|132.44|130.04|132.33|129.93|0
1651763520000|2022-05-05 15:12:00|132.66|130.26|134.06|131.66|134.06|131.66|132.66|130.26|0
1651763530000|2022-05-05 15:12:10|134.5|132.1|133.9|131.5|134.5|132.1|133.84|131.44|0
1651763540000|2022-05-05 15:12:20|133.74|131.34|133.52|131.12|133.74|131.34|133.52|131.12|0
1651763550000|2022-05-05 15:12:30|134.5|132.1|133.95|131.55|134.5|132.1|133.95|131.55|0
1651763560000|2022-05-05 15:12:40|133.63|131.23|133.74|131.34|133.74|131.34|133.52|131.12|0
1651763570000|2022-05-05 15:12:50|134.28|131.88|133.52|131.12|134.28|131.88|133.52|131.12|0
1651763580000|2022-05-05 15:13:00|133.09|130.69|132.87|130.47|133.19|130.79|132.87|130.47|0
1651763590000|2022-05-05 15:13:10|132.76|130.36|132.87|130.47|132.98|130.58|132.76|130.36|0
1651763600000|2022-05-05 15:13:20|132.66|130.26|132.12|129.72|132.66|130.26|132.01|129.61|0
1651763610000|2022-05-05 15:13:30|131.8|129.4|131.85|129.45|131.85|129.45|131.58|129.18|0
1651763620000|2022-05-05 15:13:40|132.01|129.61|132.22|129.82|132.76|130.36|132.01|129.61|0
1651763630000|2022-05-05 15:13:50|132.66|130.26|132.98|130.58|133.09|130.69|132.66|130.26|0
1651763640000|2022-05-05 15:14:00|132.6|130.2|132.33|129.93|132.76|130.36|132.33|129.93|0
1651763650000|2022-05-05 15:14:10|132.22|129.82|132.44|130.04|132.44|130.04|132.01|129.61|0
1651763660000|2022-05-05 15:14:20|132.98|130.58|133.19|130.79|133.3|130.9|132.98|130.58|0
1651763670000|2022-05-05 15:14:30|133.3|130.9|133.84|131.44|133.84|131.44|133.3|130.9|0
1651763680000|2022-05-05 15:14:40|133.63|131.23|134.93|132.53|134.93|132.53|133.63|131.23|0
1651763690000|2022-05-05 15:14:50|134.82|132.42|135.15|132.75|135.15|132.75|134.82|132.42|0
1651763700000|2022-05-05 15:15:00|134.28|131.88|133.41|131.01|134.28|131.88|133.41|131.01|0
1651763710000|2022-05-05 15:15:10|133.19|130.79|132.98|130.58|133.41|131.01|132.98|130.58|0
1651763720000|2022-05-05 15:15:20|133.3|130.9|133.41|131.01|133.41|131.01|133.3|130.9|0
1651763730000|2022-05-05 15:15:30|133.08|130.68|133.19|130.79|133.19|130.79|132.65|130.25|0
1651763740000|2022-05-05 15:15:40|133.08|130.68|132.65|130.25|133.08|130.68|132.65|130.25|0
1651763750000|2022-05-05 15:15:50|132.44|130.04|132.44|130.04|132.44|130.04|132.33|129.93|0
1651763760000|2022-05-05 15:16:00|132.12|129.72|132.22|129.82|132.33|129.93|132.12|129.72|0
1651763770000|2022-05-05 15:16:10|132.44|130.04|131.9|129.5|132.44|130.04|131.9|129.5|0
1651763780000|2022-05-05 15:16:20|131.79|129.39|131.47|129.07|131.79|129.39|131.47|129.07|0
1651763790000|2022-05-05 15:16:30|131.26|128.86|131.15|128.75|131.36|128.96|131.15|128.75|0
1651763800000|2022-05-05 15:16:40|131.26|128.86|131.26|128.86|131.58|129.18|131.15|128.75|0
1651763810000|2022-05-05 15:16:50|132.01|129.61|133.52|131.12|133.52|131.12|132.01|129.61|0
1651763820000|2022-05-05 15:17:00|132.98|130.58|132.11|129.71|132.98|130.58|132.11|129.71|0
1651763830000|2022-05-05 15:17:10|132.38|129.98|132.33|129.93|132.54|130.14|132.33|129.93|0
1651763840000|2022-05-05 15:17:20|132.44|130.04|133.73|131.33|133.73|131.33|132.44|130.04|0
1651763850000|2022-05-05 15:17:30|134.71|132.31|134.71|132.31|134.93|132.53|134.71|132.31|0
1651763860000|2022-05-05 15:17:40|134.49|132.09|134.27|131.87|134.49|132.09|134.06|131.66|0
1651763870000|2022-05-05 15:17:50|134.6|132.2|134.93|132.53|135.25|132.85|134.6|132.2|0
1651763880000|2022-05-05 15:18:00|135.36|132.96|136.13|133.73|136.13|133.73|135.36|132.96|0
1651763890000|2022-05-05 15:18:10|136.57|134.17|136.89|134.49|136.89|134.49|136.57|134.17|0
1651763900000|2022-05-05 15:18:20|136.95|134.55|136.89|134.49|137|134.6|136.78|134.38|0
1651763910000|2022-05-05 15:18:30|137|134.6|136.78|134.38|137|134.6|136.78|134.38|0
1651763920000|2022-05-05 15:18:40|136.24|133.84|135.91|133.51|136.56|134.16|135.91|133.51|0
1651763930000|2022-05-05 15:18:50|136.02|133.62|135.91|133.51|136.13|133.73|135.91|133.51|0
1651763940000|2022-05-05 15:19:00|136.35|133.95|136.24|133.84|136.35|133.95|136.13|133.73|0
1651763950000|2022-05-05 15:19:10|135.25|132.85|135.47|133.07|135.69|133.29|135.25|132.85|0
1651763960000|2022-05-05 15:19:20|135.69|133.29|135.25|132.85|135.69|133.29|135.25|132.85|0
1651763970000|2022-05-05 15:19:30|135.69|133.29|135.14|132.74|135.69|133.29|135.14|132.74|0
1651763980000|2022-05-05 15:19:40|135.58|133.18|135.03|132.63|135.58|133.18|135.03|132.63|0
1651763990000|2022-05-05 15:19:50|134.16|131.76|133.84|131.44|134.16|131.76|133.84|131.44|0
1651764000000|2022-05-05 15:20:00|133.62|131.22|133.3|130.9|133.62|131.22|133.3|130.9|0
1651764010000|2022-05-05 15:20:10|132.22|129.82|131.47|129.07|132.22|129.82|131.47|129.07|0
1651764020000|2022-05-05 15:20:20|131.36|128.96|131.68|129.28|131.68|129.28|131.36|128.96|0
1651764030000|2022-05-05 15:20:30|131.79|129.39|132.43|130.03|132.54|130.14|131.79|129.39|0
1651764040000|2022-05-05 15:20:40|132.97|130.57|132.59|130.19|132.97|130.57|132.59|130.19|0
1651764050000|2022-05-05 15:20:50|132.97|130.57|132.11|129.71|133.08|130.68|132.11|129.71|0
1651764060000|2022-05-05 15:21:00|131.57|129.17|132|129.6|132|129.6|131.57|129.17|0
1651764070000|2022-05-05 15:21:10|131.9|129.5|132.43|130.03|132.43|130.03|131.73|129.33|0
1651764080000|2022-05-05 15:21:20|132.54|130.14|133.08|130.68|133.08|130.68|132.54|130.14|0
1651764090000|2022-05-05 15:21:30|132.65|130.25|132.86|130.46|132.86|130.46|132.33|129.93|0
1651764100000|2022-05-05 15:21:40|133.08|130.68|133.4|131|133.4|131|133.08|130.68|0
1651764110000|2022-05-05 15:21:50|133.24|130.84|132.76|130.36|133.24|130.84|132.33|129.93|0
1651764120000|2022-05-05 15:22:00|132.65|130.25|133.4|131|133.4|131|132.59|130.19|0
1651764130000|2022-05-05 15:22:10|134.05|131.65|133.3|130.9|134.05|131.65|133.3|130.9|0
1651764140000|2022-05-05 15:22:20|133.94|131.54|133.51|131.11|134.05|131.65|133.51|131.11|0
1651764150000|2022-05-05 15:22:30|133.84|131.44|133.4|131|133.84|131.44|133.4|131|0
1651764160000|2022-05-05 15:22:40|132.76|130.36|132.54|130.14|132.91|130.51|132.54|130.14|0
1651764170000|2022-05-05 15:22:50|133.08|130.68|132.54|130.14|133.24|130.84|132.54|130.14|0
1651764180000|2022-05-05 15:23:00|132.97|130.57|132.43|130.03|132.97|130.57|132.22|129.82|0
1651764190000|2022-05-05 15:23:10|132.75|130.35|132.75|130.35|132.75|130.35|132.65|130.25|0
1651764200000|2022-05-05 15:23:20|132.32|129.92|132.65|130.25|132.65|130.25|132.32|129.92|0
1651764210000|2022-05-05 15:23:30|133.4|131|133.45|131.05|133.73|131.33|133.29|130.89|0
1651764220000|2022-05-05 15:23:40|132.75|130.35|132.54|130.14|132.75|130.35|132.43|130.03|0
1651764230000|2022-05-05 15:23:50|132.59|130.19|132.22|129.82|132.59|130.19|131.89|129.49|0
1651764240000|2022-05-05 15:24:00|132.65|130.25|132|129.6|132.7|130.3|132|129.6|0
1651764250000|2022-05-05 15:24:10|131.89|129.49|131.84|129.44|131.89|129.49|131.68|129.28|0
1651764260000|2022-05-05 15:24:20|131.36|128.96|131.25|128.85|131.36|128.96|131.04|128.64|0
1651764270000|2022-05-05 15:24:30|131.14|128.74|131.25|128.85|131.25|128.85|130.87|128.47|0
1651764280000|2022-05-05 15:24:40|130.82|128.42|130.72|128.32|130.82|128.42|130.29|127.89|0
1651764290000|2022-05-05 15:24:50|130.82|128.42|130.29|127.89|130.82|128.42|130.29|127.89|0
1651764300000|2022-05-05 15:25:00|130.5|128.1|130.61|128.21|130.61|128.21|130.5|128.1|0
1651764310000|2022-05-05 15:25:10|130.72|128.32|130.4|128|130.82|128.42|130.4|128|0
1651764320000|2022-05-05 15:25:20|130.29|127.89|130.61|128.21|130.61|128.21|130.29|127.89|0
1651764330000|2022-05-05 15:25:30|130.4|128|130.18|127.78|130.61|128.21|130.18|127.78|0
1651764340000|2022-05-05 15:25:40|129.97|127.57|130.13|127.73|130.13|127.73|129.97|127.57|0
1651764350000|2022-05-05 15:25:50|130.29|127.89|130.02|127.62|130.29|127.89|130.02|127.62|0
1651764360000|2022-05-05 15:26:00|130.08|127.68|129.97|127.57|130.4|128|129.97|127.57|0
1651764370000|2022-05-05 15:26:10|130.61|128.21|131.3|128.9|131.3|128.9|130.61|128.21|0
1651764380000|2022-05-05 15:26:20|131.68|129.28|132.43|130.03|132.64|130.24|131.68|129.28|0
1651764390000|2022-05-05 15:26:30|132.54|130.14|132.97|130.57|132.97|130.57|132.54|130.14|0
1651764400000|2022-05-05 15:26:40|132.64|130.24|132.11|129.71|132.64|130.24|132.11|129.71|0
1651764410000|2022-05-05 15:26:50|131.78|129.38|132.11|129.71|132.21|129.81|131.73|129.33|0
1651764420000|2022-05-05 15:27:00|131.89|129.49|132.32|129.92|132.32|129.92|131.78|129.38|0
1651764430000|2022-05-05 15:27:10|132.54|130.14|132.32|129.92|132.75|130.35|132.32|129.92|0
1651764440000|2022-05-05 15:27:20|133.07|130.67|132.59|130.19|133.29|130.89|132.59|130.19|0
1651764450000|2022-05-05 15:27:30|132.54|130.14|132.11|129.71|132.64|130.24|132.11|129.71|0
1651764460000|2022-05-05 15:27:40|132.54|130.14|132.54|130.14|132.54|130.14|132.43|130.03|0
1651764470000|2022-05-05 15:27:50|132.75|130.35|133.02|130.62|133.02|130.62|132.48|130.08|0
1651764480000|2022-05-05 15:28:00|132.64|130.24|132.86|130.46|133.07|130.67|132.64|130.24|0
1651764490000|2022-05-05 15:28:10|132.97|130.57|133.83|131.43|133.83|131.43|132.97|130.57|0
1651764500000|2022-05-05 15:28:20|133.4|131|132.75|130.35|133.4|131|132.75|130.35|0
1651764510000|2022-05-05 15:28:30|132.64|130.24|132|129.6|132.64|130.24|132|129.6|0
1651764520000|2022-05-05 15:28:40|132.64|130.24|132.53|130.13|132.64|130.24|132.53|130.13|0
1651764530000|2022-05-05 15:28:50|132.43|130.03|132.32|129.92|132.43|130.03|132.21|129.81|0
1651764540000|2022-05-05 15:29:00|131.89|129.49|133.4|131|133.4|131|131.89|129.49|0
1651764550000|2022-05-05 15:29:10|133.51|131.11|132.75|130.35|133.51|131.11|132.75|130.35|0
1651764560000|2022-05-05 15:29:20|133.07|130.67|133.51|131.11|133.51|131.11|133.07|130.67|0
1651764570000|2022-05-05 15:29:30|134.05|131.65|133.51|131.11|134.16|131.76|133.51|131.11|0
1651764580000|2022-05-05 15:29:40|133.61|131.21|133.83|131.43|134.05|131.65|133.61|131.21|0
1651764590000|2022-05-05 15:29:50|133.72|131.32|134.48|132.08|134.48|132.08|133.72|131.32|0
1651764600000|2022-05-05 15:30:00|133.83|131.43|133.83|131.43|133.83|131.43|133.4|131|0
1651764610000|2022-05-05 15:30:10|133.61|131.21|133.83|131.43|134.05|131.65|133.61|131.21|0
1651764620000|2022-05-05 15:30:20|133.61|131.21|134.26|131.86|134.26|131.86|133.61|131.21|0
1651764630000|2022-05-05 15:30:30|133.83|131.43|133.72|131.32|133.83|131.43|133.45|131.05|0
1651764640000|2022-05-05 15:30:40|133.83|131.43|133.18|130.78|133.83|131.43|133.18|130.78|0
1651764650000|2022-05-05 15:30:50|133.07|130.67|132.75|130.35|133.07|130.67|132.75|130.35|0
1651764660000|2022-05-05 15:31:00|132.43|130.03|132.64|130.24|132.75|130.35|132.43|130.03|0
1651764670000|2022-05-05 15:31:10|132.43|130.03|132.96|130.56|132.96|130.56|132.43|130.03|0
1651764680000|2022-05-05 15:31:20|133.07|130.67|133.29|130.89|133.61|131.21|133.07|130.67|0
1651764690000|2022-05-05 15:31:30|133.18|130.78|132.96|130.56|133.18|130.78|132.86|130.46|0
1651764700000|2022-05-05 15:31:40|133.18|130.78|134.7|132.3|134.7|132.3|133.18|130.78|0
1651764710000|2022-05-05 15:31:50|134.48|132.08|135.46|133.06|135.46|133.06|134.37|131.97|0
1651764720000|2022-05-05 15:32:00|135.68|133.28|136.22|133.82|136.22|133.82|135.57|133.17|0
1651764730000|2022-05-05 15:32:10|136.11|133.71|136.44|134.04|136.44|134.04|136.01|133.61|0
1651764740000|2022-05-05 15:32:20|136.11|133.71|136.22|133.82|136.66|134.26|136.11|133.71|0
1651764750000|2022-05-05 15:32:30|136.66|134.26|136.22|133.82|136.66|134.26|136.22|133.82|0
1651764760000|2022-05-05 15:32:40|135.9|133.5|136.22|133.82|136.22|133.82|135.9|133.5|0
1651764770000|2022-05-05 15:32:50|136.66|134.26|137.65|135.25|137.76|135.36|136.66|134.26|0
1651764780000|2022-05-05 15:33:00|137.71|135.31|137.87|135.47|137.87|135.47|137.65|135.25|0
1651764790000|2022-05-05 15:33:10|138.09|135.69|138.2|135.8|138.2|135.8|137.43|135.03|0
1651764800000|2022-05-05 15:33:20|137.87|135.47|137.65|135.25|138.09|135.69|137.65|135.25|0
1651764810000|2022-05-05 15:33:30|137.32|134.92|136.55|134.15|137.32|134.92|136.55|134.15|0
1651764820000|2022-05-05 15:33:40|136.44|134.04|137.32|134.92|137.32|134.92|136.44|134.04|0
1651764830000|2022-05-05 15:33:50|137.54|135.14|137.1|134.7|137.65|135.25|137.1|134.7|0
1651764840000|2022-05-05 15:34:00|136.93|134.53|136.88|134.48|136.93|134.53|136.77|134.37|0
1651764850000|2022-05-05 15:34:10|136.66|134.26|136.33|133.93|136.66|134.26|136.33|133.93|0
1651764860000|2022-05-05 15:34:20|136.66|134.26|135.46|133.06|136.66|134.26|135.46|133.06|0
1651764870000|2022-05-05 15:34:30|135.57|133.17|135.62|133.22|135.62|133.22|135.46|133.06|0
1651764880000|2022-05-05 15:34:40|135.46|133.06|135.35|132.95|135.46|133.06|135.35|132.95|0
1651764890000|2022-05-05 15:34:50|135.46|133.06|135.13|132.73|135.46|133.06|135.13|132.73|0
1651764900000|2022-05-05 15:35:00|135.35|132.95|135.35|132.95|135.46|133.06|135.13|132.73|0
1651764910000|2022-05-05 15:35:10|136.44|134.04|136.99|134.59|136.99|134.59|136.22|133.82|0
1651764920000|2022-05-05 15:35:20|137.65|135.25|137.65|135.25|137.65|135.25|137.43|135.03|0
1651764930000|2022-05-05 15:35:30|137.21|134.81|136.66|134.26|137.21|134.81|136.55|134.15|0
1651764940000|2022-05-05 15:35:40|136.22|133.82|136.55|134.15|136.55|134.15|136|133.6|0
1651764950000|2022-05-05 15:35:50|136.44|134.04|137.1|134.7|137.1|134.7|136.44|134.04|0
1651764960000|2022-05-05 15:36:00|137.26|134.86|136.77|134.37|137.32|134.92|136.77|134.37|0
1651764970000|2022-05-05 15:36:10|136.44|134.04|136.88|134.48|136.88|134.48|136.44|134.04|0
1651764980000|2022-05-05 15:36:20|137.04|134.64|137.76|135.36|137.76|135.36|137.04|134.64|0
1651764990000|2022-05-05 15:36:30|137.65|135.25|137.87|135.47|137.92|135.52|137.65|135.25|0
1651765000000|2022-05-05 15:36:40|138.09|135.69|138.42|136.02|138.42|136.02|137.98|135.58|0
1651765010000|2022-05-05 15:36:50|138.64|136.24|138.92|136.52|138.92|136.52|138.64|136.24|0
1651765020000|2022-05-05 15:37:00|139.53|137.13|139.87|137.47|139.87|137.47|139.53|137.13|0
1651765030000|2022-05-05 15:37:10|139.75|137.35|139.31|136.91|139.81|137.41|139.25|136.85|0
1651765040000|2022-05-05 15:37:20|139.42|137.02|139.75|137.35|139.75|137.35|139.31|136.91|0
1651765050000|2022-05-05 15:37:30|139.87|137.47|140.53|138.13|140.53|138.13|139.75|137.35|0
1651765060000|2022-05-05 15:37:40|140.98|138.58|140.53|138.13|140.98|138.58|140.53|138.13|0
1651765070000|2022-05-05 15:37:50|140.87|138.47|140.65|138.25|140.87|138.47|140.53|138.13|0
1651765080000|2022-05-05 15:38:00|140.76|138.36|140.42|138.02|140.76|138.36|140.42|138.02|0
1651765090000|2022-05-05 15:38:10|140.31|137.91|139.75|137.35|140.31|137.91|139.64|137.24|0
1651765100000|2022-05-05 15:38:20|140.2|137.8|140.65|138.25|140.65|138.25|140.2|137.8|0
1651765110000|2022-05-05 15:38:30|140.53|138.13|140.87|138.47|140.87|138.47|140.31|137.91|0
1651765120000|2022-05-05 15:38:40|140.98|138.58|140.98|138.58|141.09|138.69|140.92|138.52|0
1651765130000|2022-05-05 15:38:50|141.32|138.92|141.43|139.03|141.43|139.03|141.26|138.86|0
1651765140000|2022-05-05 15:39:00|141.48|139.08|141.65|139.25|142.1|139.7|141.32|138.92|0
1651765150000|2022-05-05 15:39:10|141.2|138.8|141.2|138.8|141.32|138.92|141.2|138.8|0
1651765160000|2022-05-05 15:39:20|141.09|138.69|140.2|137.8|141.09|138.69|140.2|137.8|0
1651765170000|2022-05-05 15:39:30|140.09|137.69|137.86|135.46|140.09|137.69|137.86|135.46|0
1651765180000|2022-05-05 15:39:40|137.97|135.57|138.63|136.23|138.63|136.23|137.97|135.57|0
1651765190000|2022-05-05 15:39:50|138.75|136.35|138.75|136.35|138.86|136.46|138.52|136.12|0
1651765200000|2022-05-05 15:40:00|138.52|136.12|139.97|137.57|139.97|137.57|138.52|136.12|0
1651765210000|2022-05-05 15:40:10|139.53|137.13|139.53|137.13|139.53|137.13|139.08|136.68|0
1651765220000|2022-05-05 15:40:20|139.25|136.85|139.08|136.68|139.36|136.96|139.08|136.68|0
1651765230000|2022-05-05 15:40:30|138.97|136.57|139.53|137.13|139.53|137.13|138.86|136.46|0
1651765240000|2022-05-05 15:40:40|139.86|137.46|139.41|137.01|140.09|137.69|139.41|137.01|0
1651765250000|2022-05-05 15:40:50|139.19|136.79|139.08|136.68|139.19|136.79|138.97|136.57|0
1651765260000|2022-05-05 15:41:00|138.97|136.57|138.52|136.12|138.97|136.57|138.41|136.01|0
1651765270000|2022-05-05 15:41:10|138.75|136.35|139.19|136.79|139.19|136.79|138.75|136.35|0
1651765280000|2022-05-05 15:41:20|138.74|136.34|138.08|135.68|138.74|136.34|138.08|135.68|0
1651765290000|2022-05-05 15:41:30|137.97|135.57|138.08|135.68|138.08|135.68|137.86|135.46|0
1651765300000|2022-05-05 15:41:40|137.86|135.46|137.74|135.34|137.86|135.46|137.74|135.34|0
1651765310000|2022-05-05 15:41:50|137.97|135.57|138.3|135.9|138.3|135.9|137.97|135.57|0
1651765320000|2022-05-05 15:42:00|138.63|136.23|138.86|136.46|138.86|136.46|138.52|136.12|0
1651765330000|2022-05-05 15:42:10|138.63|136.23|138.74|136.34|139.08|136.68|138.63|136.23|0
1651765340000|2022-05-05 15:42:20|138.41|136.01|137.52|135.12|138.41|136.01|137.52|135.12|0
1651765350000|2022-05-05 15:42:30|137.3|134.9|137.52|135.12|137.58|135.18|137.3|134.9|0
1651765360000|2022-05-05 15:42:40|137.85|135.45|137.13|134.73|137.85|135.45|137.13|134.73|0
1651765370000|2022-05-05 15:42:50|136.97|134.57|136.86|134.46|136.97|134.57|136.31|133.91|0
1651765380000|2022-05-05 15:43:00|137.19|134.79|136.2|133.8|137.19|134.79|136.2|133.8|0
1651765390000|2022-05-05 15:43:10|135.98|133.58|136.64|134.24|136.64|134.24|135.98|133.58|0
1651765400000|2022-05-05 15:43:20|136.97|134.57|137.08|134.68|137.08|134.68|136.91|134.51|0
1651765410000|2022-05-05 15:43:30|137.3|134.9|137.3|134.9|137.41|135.01|137.3|134.9|0
1651765420000|2022-05-05 15:43:40|137.19|134.79|137.19|134.79|137.19|134.79|136.86|134.46|0
1651765430000|2022-05-05 15:43:50|136.97|134.57|136.86|134.46|136.97|134.57|136.42|134.02|0
1651765440000|2022-05-05 15:44:00|137.19|134.79|137.08|134.68|137.19|134.79|136.8|134.4|0
1651765450000|2022-05-05 15:44:10|137.3|134.9|137.3|134.9|137.41|135.01|136.97|134.57|0
1651765460000|2022-05-05 15:44:20|136.75|134.35|136.64|134.24|136.8|134.4|136.64|134.24|0
1651765470000|2022-05-05 15:44:30|136.53|134.13|136.47|134.07|136.53|134.13|136.09|133.69|0
1651765480000|2022-05-05 15:44:40|136.97|134.57|136.64|134.24|136.97|134.57|136.53|134.13|0
1651765490000|2022-05-05 15:44:50|136.53|134.13|136.31|133.91|136.53|134.13|136.2|133.8|0
1651765500000|2022-05-05 15:45:00|135.98|133.58|135.54|133.14|135.98|133.58|135.54|133.14|0
1651765510000|2022-05-05 15:45:10|135.7|133.3|135.76|133.36|135.81|133.41|135.54|133.14|0
1651765520000|2022-05-05 15:45:20|135.87|133.47|135.1|132.7|135.87|133.47|135.1|132.7|0
1651765530000|2022-05-05 15:45:30|134.88|132.48|134.22|131.82|134.88|132.48|134.22|131.82|0
1651765540000|2022-05-05 15:45:40|134.33|131.93|134.66|132.26|134.66|132.26|134.33|131.93|0
1651765550000|2022-05-05 15:45:50|134.88|132.48|134.11|131.71|134.88|132.48|134.11|131.71|0
1651765560000|2022-05-05 15:46:00|134.22|131.82|133.79|131.39|134.22|131.82|133.68|131.28|0
1651765570000|2022-05-05 15:46:10|133.46|131.06|133.79|131.39|133.79|131.39|133.46|131.06|0
1651765580000|2022-05-05 15:46:20|133.57|131.17|133.24|130.84|133.57|131.17|133.03|130.63|0
1651765590000|2022-05-05 15:46:30|133.03|130.63|133.24|130.84|133.24|130.84|132.81|130.41|0
1651765600000|2022-05-05 15:46:40|133.03|130.63|133.24|130.84|133.24|130.84|132.92|130.52|0
1651765610000|2022-05-05 15:46:50|132.97|130.57|132.38|129.98|132.97|130.57|132.38|129.98|0
1651765620000|2022-05-05 15:47:00|132.16|129.76|132.16|129.76|132.16|129.76|131.46|129.06|0
1651765630000|2022-05-05 15:47:10|131.73|129.33|131.73|129.33|131.78|129.38|131.3|128.9|0
1651765640000|2022-05-05 15:47:20|131.84|129.44|131.62|129.22|132|129.6|131.62|129.22|0
1651765650000|2022-05-05 15:47:30|131.51|129.11|132.16|129.76|132.16|129.76|131.51|129.11|0
1651765660000|2022-05-05 15:47:40|132.05|129.65|132.7|130.3|132.7|130.3|132.05|129.65|0
1651765670000|2022-05-05 15:47:50|133.24|130.84|132.81|130.41|133.24|130.84|132.81|130.41|0
1651765680000|2022-05-05 15:48:00|132.92|130.52|133.02|130.62|133.02|130.62|132.92|130.52|0
1651765690000|2022-05-05 15:48:10|132.81|130.41|132.81|130.41|132.81|130.41|132.7|130.3|0
1651765700000|2022-05-05 15:48:20|132.86|130.46|133.68|131.28|133.68|131.28|132.81|130.41|0
1651765710000|2022-05-05 15:48:30|133.78|131.38|133.02|130.62|133.78|131.38|133.02|130.62|0
1651765720000|2022-05-05 15:48:40|132.81|130.41|132.59|130.19|132.81|130.41|132.59|130.19|0
1651765730000|2022-05-05 15:48:50|132.37|129.97|132.05|129.65|132.37|129.97|132.05|129.65|0
1651765740000|2022-05-05 15:49:00|131.94|129.54|132.37|129.97|132.37|129.97|131.94|129.54|0
1651765750000|2022-05-05 15:49:10|131.99|129.59|131.83|129.43|131.99|129.59|131.73|129.33|0
1651765760000|2022-05-05 15:49:20|131.73|129.33|131.83|129.43|131.83|129.43|131.62|129.22|0
1651765770000|2022-05-05 15:49:30|132.05|129.65|132.21|129.81|132.27|129.87|131.73|129.33|0
1651765780000|2022-05-05 15:49:40|132.59|130.19|132.91|130.51|132.91|130.51|132.59|130.19|0
1651765790000|2022-05-05 15:49:50|132.59|130.19|132.59|130.19|132.59|130.19|132.37|129.97|0
1651765800000|2022-05-05 15:50:00|132.91|130.51|132.91|130.51|132.91|130.51|132.37|129.97|0
1651765810000|2022-05-05 15:50:10|132.59|130.19|131.83|129.43|132.59|130.19|131.83|129.43|0
1651765820000|2022-05-05 15:50:20|131.73|129.33|131.4|129|131.73|129.33|131.4|129|0
1651765830000|2022-05-05 15:50:30|131.19|128.79|131.4|129|131.56|129.16|131.19|128.79|0
1651765840000|2022-05-05 15:50:40|131.19|128.79|130.86|128.46|131.19|128.79|130.86|128.46|0
1651765850000|2022-05-05 15:50:50|130.97|128.57|130.76|128.36|130.97|128.57|130.76|128.36|0
1651765860000|2022-05-05 15:51:00|130.65|128.25|129.9|127.5|130.65|128.25|129.69|127.29|0
1651765870000|2022-05-05 15:51:10|129.69|127.29|129.9|127.5|129.9|127.5|129.69|127.29|0
1651765880000|2022-05-05 15:51:20|129.79|127.39|129.58|127.18|129.79|127.39|129.58|127.18|0
1651765890000|2022-05-05 15:51:30|129.26|126.86|128.94|126.54|129.26|126.86|128.73|126.33|0
1651765900000|2022-05-05 15:51:40|128.73|126.33|128.62|126.22|128.73|126.33|128.62|126.22|0
1651765910000|2022-05-05 15:51:50|128.52|126.12|128.52|126.12|128.52|126.12|128.41|126.01|0
1651765920000|2022-05-05 15:52:00|127.78|125.38|127.56|125.16|127.78|125.38|127.46|125.06|0
1651765930000|2022-05-05 15:52:10|126.83|124.43|126.2|123.8|126.83|124.43|126.2|123.8|0
1651765940000|2022-05-05 15:52:20|126.09|123.69|126.41|124.01|126.41|124.01|126.09|123.69|0
1651765950000|2022-05-05 15:52:30|126.72|124.32|126.93|124.53|127.04|124.64|126.72|124.32|0
1651765960000|2022-05-05 15:52:40|127.35|124.95|127.25|124.85|127.4|125|127.25|124.85|0
1651765970000|2022-05-05 15:52:50|126.83|124.43|126.46|124.06|126.83|124.43|126.41|124.01|0
1651765980000|2022-05-05 15:53:00|126.41|124.01|126.09|123.69|126.41|124.01|126.09|123.69|0
1651765990000|2022-05-05 15:53:10|125.88|123.48|125.57|123.17|125.88|123.48|125.57|123.17|0
1651766000000|2022-05-05 15:53:20|125.36|122.96|124.94|122.54|125.36|122.96|124.94|122.54|0
1651766010000|2022-05-05 15:53:30|124.32|121.92|124.63|122.23|124.63|122.23|124.11|121.71|0
1651766020000|2022-05-05 15:53:40|124.58|122.18|124.42|122.02|124.63|122.23|124.21|121.81|0
1651766030000|2022-05-05 15:53:50|124.73|122.33|125.57|123.17|125.57|123.17|124.73|122.33|0
1651766040000|2022-05-05 15:54:00|125.51|123.11|124.63|122.23|125.51|123.11|124.63|122.23|0
1651766050000|2022-05-05 15:54:10|124.42|122.02|124.01|121.61|124.42|122.02|124.01|121.61|0
1651766060000|2022-05-05 15:54:20|123.9|121.5|123.28|120.88|124.11|121.71|123.28|120.88|0
1651766070000|2022-05-05 15:54:30|123.18|120.78|123.28|120.88|123.28|120.88|123.08|120.68|0
1651766080000|2022-05-05 15:54:40|123.12|120.72|123.07|120.67|123.12|120.72|123.07|120.67|0
1651766090000|2022-05-05 15:54:50|122.87|120.47|123.18|120.78|123.18|120.78|122.77|120.37|0
1651766100000|2022-05-05 15:55:00|123.49|121.09|124.32|121.92|124.32|121.92|123.49|121.09|0
1651766110000|2022-05-05 15:55:10|124.42|122.02|124.63|122.23|124.63|122.23|124.01|121.61|0
1651766120000|2022-05-05 15:55:20|124.78|122.38|124.84|122.44|124.84|122.44|124.47|122.07|0
1651766130000|2022-05-05 15:55:30|124.63|122.23|124.94|122.54|124.94|122.54|124.42|122.02|0
1651766140000|2022-05-05 15:55:40|125.04|122.64|124.52|122.12|125.04|122.64|124.47|122.07|0
1651766150000|2022-05-05 15:55:50|124.32|121.92|124|121.6|124.32|121.92|124|121.6|0
1651766160000|2022-05-05 15:56:00|123.8|121.4|123.38|120.98|123.8|121.4|123.38|120.98|0
1651766170000|2022-05-05 15:56:10|123.69|121.29|123.49|121.09|123.69|121.29|123.38|120.98|0
1651766180000|2022-05-05 15:56:20|123.18|120.78|123.18|120.78|123.18|120.78|122.97|120.57|0
1651766190000|2022-05-05 15:56:30|123.07|120.67|123.18|120.78|123.38|120.98|122.97|120.57|0
1651766200000|2022-05-05 15:56:40|123.49|121.09|121.27|118.87|123.59|121.19|121.27|118.87|0
1651766210000|2022-05-05 15:56:50|121.58|119.18|122|119.6|122|119.6|121.58|119.18|0
1651766220000|2022-05-05 15:57:00|122.41|120.01|121.58|119.18|122.41|120.01|121.53|119.13|0
1651766230000|2022-05-05 15:57:10|121.89|119.49|126.67|124.27|126.67|124.27|121.89|119.49|0
1651766240000|2022-05-05 15:57:20|126.26|123.86|125.94|123.54|126.26|123.86|125.94|123.54|0
1651766250000|2022-05-05 15:57:30|125.74|123.34|126.1|123.7|126.26|123.86|125.74|123.34|0
1651766260000|2022-05-05 15:57:40|126.15|123.75|126.57|124.17|126.57|124.17|126.05|123.65|0
1651766270000|2022-05-05 15:57:50|126.62|124.22|126.41|124.01|126.67|124.27|126.41|124.01|0
1651766280000|2022-05-05 15:58:00|125.94|123.54|125.84|123.44|125.94|123.54|125.32|122.92|0
1651766290000|2022-05-05 15:58:10|125.94|123.54|125.74|123.34|126.26|123.86|125.74|123.34|0
1651766300000|2022-05-05 15:58:20|126.15|123.75|126.26|123.86|126.26|123.86|125.94|123.54|0
1651766310000|2022-05-05 15:58:30|126.36|123.96|127.09|124.69|127.09|124.69|126.36|123.96|0
1651766320000|2022-05-05 15:58:40|127.19|124.79|126.46|124.06|127.19|124.79|126.46|124.06|0
1651766330000|2022-05-05 15:58:50|126.15|123.75|125.63|123.23|126.15|123.75|125.63|123.23|0
1651766340000|2022-05-05 15:59:00|125.37|122.97|125.74|123.34|125.74|123.34|125.37|122.97|0
1651766350000|2022-05-05 15:59:10|126.05|123.65|126.25|123.85|126.25|123.85|125.84|123.44|0
1651766360000|2022-05-05 15:59:20|126.05|123.65|125.63|123.23|126.05|123.65|125.53|123.13|0
1651766370000|2022-05-05 15:59:30|125.94|123.54|125.84|123.44|125.94|123.54|125.84|123.44|0
1651766380000|2022-05-05 15:59:40|125.63|123.23|125.73|123.33|125.73|123.33|125.53|123.13|0
1651766390000|2022-05-05 15:59:50|125.63|123.23|125.42|123.02|125.63|123.23|125.32|122.92|0
1651766400000|2022-05-05 16:00:00|125.01|122.61|124.18|121.78|125.01|122.61|123.98|121.58|0
1651766410000|2022-05-05 16:00:10|124.08|121.68|123.77|121.37|124.08|121.68|123.77|121.37|0
1651766420000|2022-05-05 16:00:20|123.57|121.17|123.05|120.65|123.57|121.17|123|120.6|0
1651766430000|2022-05-05 16:00:30|122.95|120.55|122.64|120.24|122.95|120.55|122.64|120.24|0
1651766440000|2022-05-05 16:00:40|122.75|120.35|121.73|119.33|122.75|120.35|121.73|119.33|0
1651766450000|2022-05-05 16:00:50|121.12|118.72|121.73|119.33|121.73|119.33|121.12|118.72|0
1651766460000|2022-05-05 16:01:00|121.52|119.12|120.81|118.41|121.52|119.12|120.81|118.41|0
1651766470000|2022-05-05 16:01:10|120.76|118.36|121.52|119.12|121.52|119.12|120.76|118.36|0
1651766480000|2022-05-05 16:01:20|121.83|119.43|121.12|118.72|121.93|119.53|121.12|118.72|0
1651766490000|2022-05-05 16:01:30|121.01|118.61|120.41|118.01|121.12|118.72|120.41|118.01|0
1651766500000|2022-05-05 16:01:40|120.31|117.91|120.51|118.11|120.51|118.11|120.31|117.91|0
1651766510000|2022-05-05 16:01:50|120.21|117.81|120|117.6|120.25|117.85|120|117.6|0
1651766520000|2022-05-05 16:02:00|119.5|117.1|119.7|117.3|119.9|117.5|119.5|117.1|0
1651766530000|2022-05-05 16:02:10|119.8|117.4|120.1|117.7|120.21|117.81|119.8|117.4|0
1651766540000|2022-05-05 16:02:20|120.71|118.31|121.62|119.22|121.62|119.22|120.51|118.11|0
1651766550000|2022-05-05 16:02:30|121.72|119.32|122.44|120.04|122.44|120.04|121.72|119.32|0
1651766560000|2022-05-05 16:02:40|122.95|120.55|122.54|120.14|122.95|120.55|122.54|120.14|0
1651766570000|2022-05-05 16:02:50|122.85|120.45|121.93|119.53|122.85|120.45|121.93|119.53|0
1651766580000|2022-05-05 16:03:00|121.83|119.43|121.83|119.43|121.83|119.43|121.62|119.22|0
1651766590000|2022-05-05 16:03:10|122.33|119.93|122.64|120.24|122.64|120.24|121.93|119.53|0
1651766600000|2022-05-05 16:03:20|122.33|119.93|122.08|119.68|122.33|119.93|122.03|119.63|0
1651766610000|2022-05-05 16:03:30|122.44|120.04|123.25|120.85|123.25|120.85|122.44|120.04|0
1651766620000|2022-05-05 16:03:40|123.15|120.75|123.67|121.27|123.67|121.27|123.15|120.75|0
1651766630000|2022-05-05 16:03:50|123.46|121.06|123.77|121.37|123.77|121.37|123.46|121.06|0
1651766640000|2022-05-05 16:04:00|124.08|121.68|124.59|122.19|124.59|122.19|124.08|121.68|0
1651766650000|2022-05-05 16:04:10|124.28|121.88|124.39|121.99|124.39|121.99|124.02|121.62|0
1651766660000|2022-05-05 16:04:20|124.49|122.09|124.49|122.09|124.59|122.19|124.39|121.99|0
1651766670000|2022-05-05 16:04:30|124.39|121.99|124.54|122.14|124.54|122.14|124.28|121.88|0
1651766680000|2022-05-05 16:04:40|124.39|121.99|123.87|121.47|124.39|121.99|123.87|121.47|0
1651766690000|2022-05-05 16:04:50|123.46|121.06|123.97|121.57|123.97|121.57|123.46|121.06|0
1651766700000|2022-05-05 16:05:00|124.08|121.68|124.49|122.09|124.49|122.09|124.08|121.68|0
1651766710000|2022-05-05 16:05:10|124.59|122.19|124.69|122.29|124.69|122.29|124.43|122.03|0
1651766720000|2022-05-05 16:05:20|125|122.6|125.42|123.02|125.42|123.02|124.9|122.5|0
1651766730000|2022-05-05 16:05:30|125.83|123.43|126.88|124.48|126.88|124.48|125.83|123.43|0
1651766740000|2022-05-05 16:05:40|127.08|124.68|126.46|124.06|127.08|124.68|126.46|124.06|0
1651766750000|2022-05-05 16:05:50|127.08|124.68|126.35|123.95|127.08|124.68|126.35|123.95|0
1651766760000|2022-05-05 16:06:00|126.04|123.64|125.83|123.43|126.04|123.64|125.83|123.43|0
1651766770000|2022-05-05 16:06:10|126.04|123.64|126.87|124.47|126.98|124.58|126.04|123.64|0
1651766780000|2022-05-05 16:06:20|126.67|124.27|126.98|124.58|126.98|124.58|126.67|124.27|0
1651766790000|2022-05-05 16:06:30|127.29|124.89|127.29|124.89|127.5|125.1|127.29|124.89|0
1651766800000|2022-05-05 16:06:40|127.5|125.1|128.24|125.84|128.34|125.94|127.5|125.1|0
1651766810000|2022-05-05 16:06:50|127.92|125.52|127.4|125|127.92|125.52|127.4|125|0
1651766820000|2022-05-05 16:07:00|128.03|125.63|128.03|125.63|128.13|125.73|127.92|125.52|0
1651766830000|2022-05-05 16:07:10|128.24|125.84|128.97|126.57|128.97|126.57|128.24|125.84|0
1651766840000|2022-05-05 16:07:20|128.55|126.15|127.82|125.42|128.55|126.15|127.82|125.42|0
1651766850000|2022-05-05 16:07:30|128.45|126.05|128.87|126.47|128.87|126.47|128.45|126.05|0
1651766860000|2022-05-05 16:07:40|129.13|126.73|128.66|126.26|129.13|126.73|128.66|126.26|0
1651766870000|2022-05-05 16:07:50|128.97|126.57|128.76|126.36|128.97|126.57|128.76|126.36|0
1651766880000|2022-05-05 16:08:00|128.55|126.15|128.87|126.47|128.87|126.47|128.55|126.15|0
1651766890000|2022-05-05 16:08:10|128.66|126.26|128.66|126.26|128.87|126.47|128.66|126.26|0
1651766900000|2022-05-05 16:08:20|128.87|126.47|128.13|125.73|128.87|126.47|128.13|125.73|0
1651766910000|2022-05-05 16:08:30|127.71|125.31|127.5|125.1|127.71|125.31|127.5|125.1|0
1651766920000|2022-05-05 16:08:40|127.61|125.21|127.82|125.42|127.82|125.42|127.5|125.1|0
1651766930000|2022-05-05 16:08:50|127.4|125|126.87|124.47|127.4|125|126.87|124.47|0
1651766940000|2022-05-05 16:09:00|126.56|124.16|127.71|125.31|127.71|125.31|126.56|124.16|0
1651766950000|2022-05-05 16:09:10|128.02|125.62|128.81|126.41|128.87|126.47|128.02|125.62|0
1651766960000|2022-05-05 16:09:20|128.66|126.26|129.61|127.21|129.93|127.53|128.66|126.26|0
1651766970000|2022-05-05 16:09:30|129.29|126.89|128.97|126.57|129.29|126.89|128.97|126.57|0
1651766980000|2022-05-05 16:09:40|129.4|127|129.55|127.15|130.03|127.63|129.4|127|0
1651766990000|2022-05-05 16:09:50|129.4|127|129.61|127.21|129.61|127.21|129.4|127|0
1651767000000|2022-05-05 16:10:00|129.18|126.78|128.13|125.73|129.18|126.78|128.13|125.73|0
1651767010000|2022-05-05 16:10:10|128.23|125.83|128.02|125.62|128.28|125.88|128.02|125.62|0
1651767020000|2022-05-05 16:10:20|128.13|125.73|128.97|126.57|129.29|126.89|128.13|125.73|0
1651767030000|2022-05-05 16:10:30|129.08|126.68|128.97|126.57|129.08|126.68|128.76|126.36|0
1651767040000|2022-05-05 16:10:40|129.18|126.78|129.5|127.1|129.5|127.1|129.18|126.78|0
1651767050000|2022-05-05 16:10:50|128.97|126.57|128.44|126.04|128.97|126.57|128.44|126.04|0
1651767060000|2022-05-05 16:11:00|128.34|125.94|128.34|125.94|128.34|125.94|127.81|125.41|0
1651767070000|2022-05-05 16:11:10|128.55|126.15|128.65|126.25|128.87|126.47|128.55|126.15|0
1651767080000|2022-05-05 16:11:20|128.76|126.36|129.08|126.68|129.08|126.68|128.76|126.36|0
1651767090000|2022-05-05 16:11:30|128.97|126.57|128.87|126.47|129.18|126.78|128.76|126.36|0
1651767100000|2022-05-05 16:11:40|128.7|126.3|127.81|125.41|128.7|126.3|127.76|125.36|0
1651767110000|2022-05-05 16:11:50|128.02|125.62|127.39|124.99|128.02|125.62|127.29|124.89|0
1651767120000|2022-05-05 16:12:00|127.6|125.2|127.39|124.99|127.6|125.2|127.39|124.99|0
1651767130000|2022-05-05 16:12:10|127.29|124.89|127.08|124.68|127.29|124.89|126.97|124.57|0
1651767140000|2022-05-05 16:12:20|127.18|124.78|128.13|125.73|128.13|125.73|127.18|124.78|0
1651767150000|2022-05-05 16:12:30|128.23|125.83|128.7|126.3|128.7|126.3|128.23|125.83|0
1651767160000|2022-05-05 16:12:40|129.6|127.2|130.45|128.05|130.45|128.05|129.6|127.2|0
1651767170000|2022-05-05 16:12:50|130.56|128.16|131.14|128.74|131.14|128.74|130.56|128.16|0
1651767180000|2022-05-05 16:13:00|131.2|128.8|131.52|129.12|131.52|129.12|130.45|128.05|0
1651767190000|2022-05-05 16:13:10|132.16|129.76|132.16|129.76|132.32|129.92|132.16|129.76|0
1651767200000|2022-05-05 16:13:20|132.81|130.41|132.7|130.3|133.02|130.62|132.59|130.19|0
1651767210000|2022-05-05 16:13:30|132.59|130.19|131.73|129.33|132.59|130.19|131.73|129.33|0
1651767220000|2022-05-05 16:13:40|131.84|129.44|131.73|129.33|132.16|129.76|131.73|129.33|0
1651767230000|2022-05-05 16:13:50|131.63|129.23|131.3|128.9|131.73|129.33|131.04|128.64|0
1651767240000|2022-05-05 16:14:00|131.09|128.69|130.67|128.27|131.41|129.01|130.67|128.27|0
1651767250000|2022-05-05 16:14:10|130.77|128.37|130.13|127.73|130.77|128.37|130.13|127.73|0
1651767260000|2022-05-05 16:14:20|130.03|127.63|129.6|127.2|130.03|127.63|129.5|127.1|0
1651767270000|2022-05-05 16:14:30|130.13|127.73|130.03|127.63|130.29|127.89|130.03|127.63|0
1651767280000|2022-05-05 16:14:40|130.56|128.16|131.52|129.12|131.68|129.28|130.56|128.16|0
1651767290000|2022-05-05 16:14:50|131.2|128.8|130.66|128.26|131.2|128.8|130.66|128.26|0
1651767300000|2022-05-05 16:15:00|130.56|128.16|129.5|127.1|130.56|128.16|129.5|127.1|0
1651767310000|2022-05-05 16:15:10|129.6|127.2|129.6|127.2|129.6|127.2|129.39|126.99|0
1651767320000|2022-05-05 16:15:20|129.92|127.52|128.7|126.3|129.92|127.52|128.7|126.3|0
1651767330000|2022-05-05 16:15:30|128.86|126.46|128.55|126.15|128.86|126.46|128.55|126.15|0
1651767340000|2022-05-05 16:15:40|128.86|126.46|128.33|125.93|129.07|126.67|128.33|125.93|0
1651767350000|2022-05-05 16:15:50|128.02|125.62|128.12|125.72|128.44|126.04|128.02|125.62|0
1651767360000|2022-05-05 16:16:00|128.02|125.62|128.33|125.93|128.33|125.93|128.02|125.62|0
1651767370000|2022-05-05 16:16:10|128.76|126.36|128.76|126.36|128.76|126.36|128.65|126.25|0
1651767380000|2022-05-05 16:16:20|129.18|126.78|130.88|128.48|130.88|128.48|129.18|126.78|0
1651767390000|2022-05-05 16:16:30|131.94|129.54|130.24|127.84|131.94|129.54|130.24|127.84|0
1651767400000|2022-05-05 16:16:40|129.6|127.2|129.6|127.2|129.6|127.2|129.18|126.78|0
1651767410000|2022-05-05 16:16:50|129.28|126.88|129.39|126.99|129.39|126.99|129.07|126.67|0
1651767420000|2022-05-05 16:17:00|129.49|127.09|129.49|127.09|129.92|127.52|129.49|127.09|0
1651767430000|2022-05-05 16:17:10|129.6|127.2|130.24|127.84|130.34|127.94|129.49|127.09|0
1651767440000|2022-05-05 16:17:20|129.92|127.52|129.81|127.41|130.45|128.05|129.81|127.41|0
1651767450000|2022-05-05 16:17:30|129.92|127.52|130.29|127.89|130.34|127.94|129.81|127.41|0
1651767460000|2022-05-05 16:17:40|130.13|127.73|130.66|128.26|130.77|128.37|130.13|127.73|0
1651767470000|2022-05-05 16:17:50|130.45|128.05|129.81|127.41|130.45|128.05|129.28|126.88|0
1651767480000|2022-05-05 16:18:00|129.6|127.2|129.71|127.31|129.71|127.31|129.39|126.99|0
1651767490000|2022-05-05 16:18:10|129.6|127.2|130.34|127.94|130.45|128.05|129.6|127.2|0
1651767500000|2022-05-05 16:18:20|130.24|127.84|130.02|127.62|130.45|128.05|130.02|127.62|0
1651767510000|2022-05-05 16:18:30|129.81|127.41|130.02|127.62|130.02|127.62|129.6|127.2|0
1651767520000|2022-05-05 16:18:40|130.13|127.73|130.45|128.05|130.45|128.05|130.13|127.73|0
1651767530000|2022-05-05 16:18:50|130.98|128.58|129.92|127.52|130.98|128.58|129.81|127.41|0
1651767540000|2022-05-05 16:19:00|130.02|127.62|129.92|127.52|130.02|127.62|129.54|127.14|0
1651767550000|2022-05-05 16:19:10|130.34|127.94|131.94|129.54|132.37|129.97|130.34|127.94|0
1651767560000|2022-05-05 16:19:20|131.67|129.27|131.73|129.33|132.37|129.97|131.41|129.01|0
1651767570000|2022-05-05 16:19:30|131.94|129.54|132.48|130.08|132.48|130.08|131.94|129.54|0
1651767580000|2022-05-05 16:19:40|132.32|129.92|131.62|129.22|132.37|129.97|131.62|129.22|0
1651767590000|2022-05-05 16:19:50|131.51|129.11|132.05|129.65|132.05|129.65|131.51|129.11|0
1651767600000|2022-05-05 16:20:00|132.31|129.91|132.42|130.02|132.59|130.19|132.26|129.86|0
1651767610000|2022-05-05 16:20:10|133.34|130.94|133.17|130.77|134.1|131.7|133.12|130.72|0
1651767620000|2022-05-05 16:20:20|132.69|130.29|132.26|129.86|132.69|130.29|132.05|129.65|0
1651767630000|2022-05-05 16:20:30|131.94|129.54|132.37|129.97|132.69|130.29|131.83|129.43|0
1651767640000|2022-05-05 16:20:40|132.48|130.08|133.34|130.94|133.34|130.94|132.48|130.08|0
1651767650000|2022-05-05 16:20:50|132.91|130.51|133.39|130.99|133.39|130.99|132.64|130.24|0
1651767660000|2022-05-05 16:21:00|133.34|130.94|133.77|131.37|133.77|131.37|133.34|130.94|0
1651767670000|2022-05-05 16:21:10|133.66|131.26|133.34|130.94|133.66|131.26|133.23|130.83|0
1651767680000|2022-05-05 16:21:20|133.01|130.61|133.01|130.61|133.28|130.88|132.8|130.4|0
1651767690000|2022-05-05 16:21:30|132.91|130.51|133.23|130.83|133.23|130.83|132.8|130.4|0
1651767700000|2022-05-05 16:21:40|132.91|130.51|132.58|130.18|133.12|130.72|132.58|130.18|0
1651767710000|2022-05-05 16:21:50|132.69|130.29|132.58|130.18|132.69|130.29|132.58|130.18|0
1651767720000|2022-05-05 16:22:00|132.48|130.08|133.45|131.05|133.45|131.05|132.48|130.08|0
1651767730000|2022-05-05 16:22:10|133.66|131.26|131.94|129.54|133.66|131.26|131.94|129.54|0
1651767740000|2022-05-05 16:22:20|131.73|129.33|129.91|127.51|131.73|129.33|129.91|127.51|0
1651767750000|2022-05-05 16:22:30|129.6|127.2|129.7|127.3|129.81|127.41|129.6|127.2|0
1651767760000|2022-05-05 16:22:40|129.91|127.51|128.96|126.56|129.91|127.51|128.96|126.56|0
1651767770000|2022-05-05 16:22:50|129.07|126.67|129.91|127.51|129.91|127.51|129.07|126.67|0
1651767780000|2022-05-05 16:23:00|129.96|127.56|128.86|126.46|129.96|127.56|128.86|126.46|0
1651767790000|2022-05-05 16:23:10|129.17|126.77|129.7|127.3|129.7|127.3|128.8|126.4|0
1651767800000|2022-05-05 16:23:20|129.81|127.41|128.75|126.35|129.81|127.41|128.75|126.35|0
1651767810000|2022-05-05 16:23:30|128.8|126.4|128.64|126.24|129.17|126.77|128.64|126.24|0
1651767820000|2022-05-05 16:23:40|128.86|126.46|129.17|126.77|129.28|126.88|128.86|126.46|0
1651767830000|2022-05-05 16:23:50|129.38|126.98|129.38|126.98|129.59|127.19|129.28|126.88|0
1651767840000|2022-05-05 16:24:00|129.17|126.77|129.28|126.88|129.28|126.88|128.64|126.24|0
1651767850000|2022-05-05 16:24:10|129.07|126.67|128.75|126.35|129.49|127.09|128.75|126.35|0
1651767860000|2022-05-05 16:24:20|128.85|126.45|129.17|126.77|129.17|126.77|128.64|126.24|0
1651767870000|2022-05-05 16:24:30|129.7|127.3|129.17|126.77|129.91|127.51|129.17|126.77|0
1651767880000|2022-05-05 16:24:40|128.85|126.45|128.64|126.24|128.96|126.56|128.64|126.24|0
1651767890000|2022-05-05 16:24:50|128.96|126.56|129.28|126.88|129.38|126.98|128.96|126.56|0
1651767900000|2022-05-05 16:25:00|130.23|127.83|130.12|127.72|130.98|128.58|130.12|127.72|0
1651767910000|2022-05-05 16:25:10|129.91|127.51|130.07|127.67|130.07|127.67|129.81|127.41|0
1651767920000|2022-05-05 16:25:20|130.55|128.15|130.07|127.67|130.66|128.26|130.07|127.67|0
1651767930000|2022-05-05 16:25:30|130.12|127.72|130.34|127.94|130.66|128.26|130.12|127.72|0
1651767940000|2022-05-05 16:25:40|130.44|128.04|130.34|127.94|130.44|128.04|130.34|127.94|0
1651767950000|2022-05-05 16:25:50|131.08|128.68|132.04|129.64|132.04|129.64|131.08|128.68|0
1651767960000|2022-05-05 16:26:00|131.88|129.48|132.85|130.45|132.85|130.45|131.88|129.48|0
1651767970000|2022-05-05 16:26:10|132.58|130.18|131.72|129.32|132.58|130.18|131.72|129.32|0
1651767980000|2022-05-05 16:26:20|131.62|129.22|131.94|129.54|131.94|129.54|131.56|129.16|0
1651767990000|2022-05-05 16:26:30|131.51|129.11|131.4|129|131.67|129.27|131.4|129|0
1651768000000|2022-05-05 16:26:40|131.19|128.79|132.09|129.69|132.09|129.69|131.19|128.79|0
1651768010000|2022-05-05 16:26:50|132.26|129.86|132.69|130.29|133.12|130.72|132.26|129.86|0
1651768020000|2022-05-05 16:27:00|132.52|130.12|132.26|129.86|132.52|130.12|132.15|129.75|0
1651768030000|2022-05-05 16:27:10|131.83|129.43|133.33|130.93|133.33|130.93|131.83|129.43|0
1651768040000|2022-05-05 16:27:20|133.55|131.15|132.95|130.55|133.71|131.31|132.95|130.55|0
1651768050000|2022-05-05 16:27:30|133.44|131.04|133.12|130.72|133.44|131.04|133.12|130.72|0
1651768060000|2022-05-05 16:27:40|132.58|130.18|132.69|130.29|133.12|130.72|132.58|130.18|0
1651768070000|2022-05-05 16:27:50|132.58|130.18|133.66|131.26|133.66|131.26|132.58|130.18|0
1651768080000|2022-05-05 16:28:00|133.71|131.31|134.52|132.12|134.74|132.34|133.71|131.31|0
1651768090000|2022-05-05 16:28:10|134.41|132.01|134.63|132.23|134.63|132.23|133.98|131.58|0
1651768100000|2022-05-05 16:28:20|134.52|132.12|134.41|132.01|134.52|132.12|134.09|131.69|0
1651768110000|2022-05-05 16:28:30|134.52|132.12|135.28|132.88|135.28|132.88|134.52|132.12|0
1651768120000|2022-05-05 16:28:40|135.72|133.32|135.94|133.54|135.94|133.54|135.72|133.32|0
1651768130000|2022-05-05 16:28:50|135.17|132.77|134.41|132.01|135.17|132.77|134.41|132.01|0
1651768140000|2022-05-05 16:29:00|134.3|131.9|134.96|132.56|134.96|132.56|134.3|131.9|0
1651768150000|2022-05-05 16:29:10|134.63|132.23|133.44|131.04|134.63|132.23|133.44|131.04|0
1651768160000|2022-05-05 16:29:20|132.9|130.5|131.93|129.53|132.9|130.5|131.93|129.53|0
1651768170000|2022-05-05 16:29:30|131.83|129.43|132.47|130.07|132.58|130.18|131.83|129.43|0
1651768180000|2022-05-05 16:29:40|132.58|130.18|132.47|130.07|132.58|130.18|132.04|129.64|0
1651768190000|2022-05-05 16:29:50|132.36|129.96|132.09|129.69|132.41|130.01|132.04|129.64|0
1651768200000|2022-05-05 16:30:00|131.4|129|131.61|129.21|131.66|129.26|131.4|129|0
1651768210000|2022-05-05 16:30:10|131.83|129.43|131.93|129.53|131.93|129.53|131.83|129.43|0
1651768220000|2022-05-05 16:30:20|132.58|130.18|133.33|130.93|133.33|130.93|132.36|129.96|0
1651768230000|2022-05-05 16:30:30|133.65|131.25|132.9|130.5|133.65|131.25|132.79|130.39|0
1651768240000|2022-05-05 16:30:40|132.74|130.34|132.9|130.5|132.9|130.5|132.68|130.28|0
1651768250000|2022-05-05 16:30:50|133.33|130.93|133.11|130.71|133.33|130.93|132.68|130.28|0
1651768260000|2022-05-05 16:31:00|133.22|130.82|133.01|130.61|133.22|130.82|132.58|130.18|0
1651768270000|2022-05-05 16:31:10|133.22|130.82|133.22|130.82|133.22|130.82|132.79|130.39|0
1651768280000|2022-05-05 16:31:20|134.09|131.69|134.09|131.69|134.09|131.69|134.09|131.69|0
1651768290000|2022-05-05 16:31:30|134.74|132.34|137.1|134.7|137.1|134.7|134.52|132.12|0
1651768300000|2022-05-05 16:31:40|136.72|134.32|137.54|135.14|137.54|135.14|136.72|134.32|0
1651768310000|2022-05-05 16:31:50|135.05|132.65|135.26|132.86|135.26|132.86|134.72|132.32|0
1651768320000|2022-05-05 16:32:00|135.81|133.41|134.83|132.43|135.81|133.41|134.29|131.89|0
1651768330000|2022-05-05 16:32:10|135.05|132.65|135.16|132.76|135.16|132.76|134.94|132.54|0
1651768340000|2022-05-05 16:32:20|134.72|132.32|133.96|131.56|134.72|132.32|133.96|131.56|0
1651768350000|2022-05-05 16:32:30|133.53|131.13|133.32|130.92|133.64|131.24|133.32|130.92|0
1651768360000|2022-05-05 16:32:40|133.64|131.24|133.53|131.13|133.69|131.29|133.53|131.13|0
1651768370000|2022-05-05 16:32:50|133.42|131.02|133.75|131.35|133.75|131.35|133.32|130.92|0
1651768380000|2022-05-05 16:33:00|134.18|131.78|134.66|132.26|134.66|132.26|134.18|131.78|0
1651768390000|2022-05-05 16:33:10|134.5|132.1|134.5|132.1|134.5|132.1|134.34|131.94|0
1651768400000|2022-05-05 16:33:20|134.61|132.21|133.53|131.13|134.61|132.21|133.21|130.81|0
1651768410000|2022-05-05 16:33:30|133.75|131.35|133.96|131.56|134.12|131.72|133.75|131.35|0
1651768420000|2022-05-05 16:33:40|134.94|132.54|134.18|131.78|134.94|132.54|134.18|131.78|0
1651768430000|2022-05-05 16:33:50|133.42|131.02|133.53|131.13|133.53|131.13|133.26|130.86|0
1651768440000|2022-05-05 16:34:00|133.21|130.81|132.99|130.59|133.21|130.81|132.99|130.59|0
1651768450000|2022-05-05 16:34:10|132.88|130.48|133.04|130.64|133.21|130.81|132.88|130.48|0
1651768460000|2022-05-05 16:34:20|132.88|130.48|132.35|129.95|132.88|130.48|132.03|129.63|0
1651768470000|2022-05-05 16:34:30|132.24|129.84|132.51|130.11|132.51|130.11|132.24|129.84|0
1651768480000|2022-05-05 16:34:40|132.88|130.48|132.02|129.62|132.88|130.48|132.02|129.62|0
1651768490000|2022-05-05 16:34:50|132.24|129.84|131.92|129.52|132.24|129.84|131.92|129.52|0
1651768500000|2022-05-05 16:35:00|131.28|128.88|131.38|128.98|131.38|128.98|130.96|128.56|0
1651768510000|2022-05-05 16:35:10|131.33|128.93|130.37|127.97|131.33|128.93|130.37|127.97|0
1651768520000|2022-05-05 16:35:20|130.21|127.81|129.47|127.07|130.21|127.81|129.47|127.07|0
1651768530000|2022-05-05 16:35:30|129.52|127.12|129.15|126.75|129.89|127.49|129.15|126.75|0
1651768540000|2022-05-05 16:35:40|129.36|126.96|128.99|126.59|129.36|126.96|128.99|126.59|0
1651768550000|2022-05-05 16:35:50|129.1|126.7|129.26|126.86|129.26|126.86|129.05|126.65|0
1651768560000|2022-05-05 16:36:00|128.84|126.44|129.15|126.75|129.15|126.75|128.73|126.33|0
1651768570000|2022-05-05 16:36:10|128.78|126.38|128.78|126.38|128.94|126.54|128.78|126.38|0
1651768580000|2022-05-05 16:36:20|127.79|125.39|128.42|126.02|128.42|126.02|127.79|125.39|0
1651768590000|2022-05-05 16:36:30|128.31|125.91|127.58|125.18|128.31|125.91|127.58|125.18|0
1651768600000|2022-05-05 16:36:40|127.47|125.07|127.47|125.07|127.47|125.07|127.21|124.81|0
1651768610000|2022-05-05 16:36:50|127.68|125.28|127.47|125.07|127.68|125.28|127.26|124.86|0
1651768620000|2022-05-05 16:37:00|127.68|125.28|128.73|126.33|128.73|126.33|127.68|125.28|0
1651768630000|2022-05-05 16:37:10|129.26|126.86|128.2|125.8|129.26|126.86|128.2|125.8|0
1651768640000|2022-05-05 16:37:20|127.99|125.59|127.57|125.17|128.1|125.7|127.57|125.17|0
1651768650000|2022-05-05 16:37:30|127.37|124.97|126.95|124.55|127.52|125.12|126.84|124.44|0
1651768660000|2022-05-05 16:37:40|127.05|124.65|127.68|125.28|127.99|125.59|127.05|124.65|0
1651768670000|2022-05-05 16:37:50|128.1|125.7|128.2|125.8|128.36|125.96|128.1|125.7|0
1651768680000|2022-05-05 16:38:00|128.31|125.91|128.52|126.12|128.73|126.33|128.31|125.91|0
1651768690000|2022-05-05 16:38:10|128.83|126.43|128.41|126.01|128.83|126.43|128.41|126.01|0
1651768700000|2022-05-05 16:38:20|128.52|126.12|127.68|125.28|128.57|126.17|127.68|125.28|0
1651768710000|2022-05-05 16:38:30|127.26|124.86|127.68|125.28|127.68|125.28|127.16|124.76|0
1651768720000|2022-05-05 16:38:40|128.2|125.8|127.78|125.38|128.41|126.01|127.78|125.38|0
1651768730000|2022-05-05 16:38:50|127.99|125.59|128.2|125.8|128.41|126.01|127.99|125.59|0
1651768740000|2022-05-05 16:39:00|128.52|126.12|128.73|126.33|129.04|126.64|128.52|126.12|0
1651768750000|2022-05-05 16:39:10|128.62|126.22|128.1|125.7|129.1|126.7|128.1|125.7|0
1651768760000|2022-05-05 16:39:20|127.99|125.59|129.26|126.86|129.26|126.86|127.99|125.59|0
1651768770000|2022-05-05 16:39:30|129.36|126.96|128.62|126.22|129.36|126.96|128.57|126.17|0
1651768780000|2022-05-05 16:39:40|128.52|126.12|128.52|126.12|128.83|126.43|128.52|126.12|0
1651768790000|2022-05-05 16:39:50|129.15|126.75|129.26|126.86|129.36|126.96|129.15|126.75|0
1651768800000|2022-05-05 16:40:00|128.94|126.54|128.73|126.33|129.26|126.86|128.73|126.33|0
1651768810000|2022-05-05 16:40:10|129.04|126.64|128.25|125.85|129.04|126.64|128.25|125.85|0
1651768820000|2022-05-05 16:40:20|127.99|125.59|128.1|125.7|128.2|125.8|127.99|125.59|0
1651768830000|2022-05-05 16:40:30|128.2|125.8|128.2|125.8|128.31|125.91|128.2|125.8|0
1651768840000|2022-05-05 16:40:40|127.99|125.59|127.99|125.59|128.1|125.7|127.83|125.43|0
1651768850000|2022-05-05 16:40:50|127.78|125.38|127.73|125.33|127.89|125.49|127.73|125.33|0
1651768860000|2022-05-05 16:41:00|127.78|125.38|127.78|125.38|127.78|125.38|127.57|125.17|0
1651768870000|2022-05-05 16:41:10|127.57|125.17|127.47|125.07|127.68|125.28|127.47|125.07|0
1651768880000|2022-05-05 16:41:20|126.99|124.59|127.05|124.65|127.47|125.07|126.94|124.54|0
1651768890000|2022-05-05 16:41:30|126.84|124.44|126.32|123.92|126.84|124.44|126.32|123.92|0
1651768900000|2022-05-05 16:41:40|126.42|124.02|126.21|123.81|126.42|124.02|126.21|123.81|0
1651768910000|2022-05-05 16:41:50|126.01|123.61|126.73|124.33|126.73|124.33|126.01|123.61|0
1651768920000|2022-05-05 16:42:00|127.05|124.65|127.15|124.75|127.68|125.28|127.05|124.65|0
1651768930000|2022-05-05 16:42:10|126.94|124.54|126.32|123.92|126.94|124.54|126.32|123.92|0
1651768940000|2022-05-05 16:42:20|126.11|123.71|126.11|123.71|126.11|123.71|126.11|123.71|0
1651768950000|2022-05-05 16:42:30|126.01|123.61|126.11|123.71|126.32|123.92|126.01|123.61|0
1651768960000|2022-05-05 16:42:40|125.8|123.4|126.42|124.02|126.58|124.18|125.8|123.4|0
1651768970000|2022-05-05 16:42:50|126.53|124.13|127.26|124.86|127.26|124.86|126.21|123.81|0
1651768980000|2022-05-05 16:43:00|127.15|124.75|126.84|124.44|127.15|124.75|126.84|124.44|0
1651768990000|2022-05-05 16:43:10|127.36|124.96|128.09|125.69|128.09|125.69|127.36|124.96|0
1651769000000|2022-05-05 16:43:20|128.2|125.8|127.15|124.75|128.2|125.8|127.15|124.75|0
1651769010000|2022-05-05 16:43:30|127.26|124.86|127.36|124.96|127.36|124.96|127.15|124.75|0
1651769020000|2022-05-05 16:43:40|127.88|125.48|128.25|125.85|128.25|125.85|127.88|125.48|0
1651769030000|2022-05-05 16:43:50|128.3|125.9|128.72|126.32|128.72|126.32|128.3|125.9|0
1651769040000|2022-05-05 16:44:00|127.99|125.59|126.84|124.44|127.99|125.59|126.84|124.44|0
1651769050000|2022-05-05 16:44:10|126.63|124.23|126.68|124.28|126.84|124.44|126.52|124.12|0
1651769060000|2022-05-05 16:44:20|126.84|124.44|127.99|125.59|127.99|125.59|126.84|124.44|0
1651769070000|2022-05-05 16:44:30|127.78|125.38|127.41|125.01|127.78|125.38|127.41|125.01|0
1651769080000|2022-05-05 16:44:40|127.25|124.85|127.15|124.75|127.46|125.06|127.15|124.75|0
1651769090000|2022-05-05 16:44:50|127.67|125.27|127.25|124.85|127.67|125.27|127.25|124.85|0
1651769100000|2022-05-05 16:45:00|127.36|124.96|127.36|124.96|127.57|125.17|127.25|124.85|0
1651769110000|2022-05-05 16:45:10|127.46|125.06|127.46|125.06|127.46|125.06|127.46|125.06|0
1651769120000|2022-05-05 16:45:20|127.36|124.96|128.09|125.69|128.41|126.01|127.36|124.96|0
1651769130000|2022-05-05 16:45:30|128.2|125.8|128.2|125.8|128.2|125.8|128.14|125.74|0
1651769140000|2022-05-05 16:45:40|127.78|125.38|127.57|125.17|127.78|125.38|127.46|125.06|0
1651769150000|2022-05-05 16:45:50|127.36|124.96|127.57|125.17|127.83|125.43|127.36|124.96|0
1651769160000|2022-05-05 16:46:00|127.36|124.96|127.78|125.38|127.88|125.48|127.2|124.8|0
1651769170000|2022-05-05 16:46:10|127.88|125.48|128.41|126.01|128.41|126.01|127.88|125.48|0
1651769180000|2022-05-05 16:46:20|128.09|125.69|127.57|125.17|128.09|125.69|127.46|125.06|0
1651769190000|2022-05-05 16:46:30|127.36|124.96|127.93|125.53|127.99|125.59|127.36|124.96|0
1651769200000|2022-05-05 16:46:40|127.99|125.59|127.83|125.43|127.99|125.59|127.46|125.06|0
1651769210000|2022-05-05 16:46:50|128.09|125.69|127.57|125.17|128.09|125.69|127.57|125.17|0
1651769220000|2022-05-05 16:47:00|127.04|124.64|126.21|123.81|127.04|124.64|126.21|123.81|0
1651769230000|2022-05-05 16:47:10|126.11|123.71|126.11|123.71|126.21|123.81|126.11|123.71|0
1651769240000|2022-05-05 16:47:20|126.21|123.81|126.42|124.02|126.73|124.33|126.21|123.81|0
1651769250000|2022-05-05 16:47:30|125.59|123.19|125.48|123.08|125.59|123.19|125.28|122.88|0
1651769260000|2022-05-05 16:47:40|125.43|123.03|125.32|122.92|125.43|123.03|125.32|122.92|0
1651769270000|2022-05-05 16:47:50|125.17|122.77|124.86|122.46|125.17|122.77|124.86|122.46|0
1651769280000|2022-05-05 16:48:00|124.96|122.56|124.45|122.05|124.96|122.56|124.35|121.95|0
1651769290000|2022-05-05 16:48:10|124.65|122.25|125.69|123.29|125.69|123.29|124.55|122.15|0
1651769300000|2022-05-05 16:48:20|125.48|123.08|125.17|122.77|125.48|123.08|125.17|122.77|0
1651769310000|2022-05-05 16:48:30|125.27|122.87|125.48|123.08|125.48|123.08|125.17|122.77|0
1651769320000|2022-05-05 16:48:40|125.69|123.29|125.95|123.55|125.95|123.55|125.22|122.82|0
1651769330000|2022-05-05 16:48:50|125.79|123.39|126.83|124.43|126.83|124.43|125.79|123.39|0
1651769340000|2022-05-05 16:49:00|127.36|124.96|127.25|124.85|127.56|125.16|127.25|124.85|0
1651769350000|2022-05-05 16:49:10|127.15|124.75|126.52|124.12|127.15|124.75|126.52|124.12|0
1651769360000|2022-05-05 16:49:20|126.42|124.02|126.1|123.7|126.52|124.12|126.1|123.7|0
1651769370000|2022-05-05 16:49:30|126.42|124.02|127.15|124.75|127.15|124.75|126.42|124.02|0
1651769380000|2022-05-05 16:49:40|127.04|124.64|126.21|123.81|127.04|124.64|126.21|123.81|0
1651769390000|2022-05-05 16:49:50|126.31|123.91|125.69|123.29|126.42|124.02|125.69|123.29|0
1651769400000|2022-05-05 16:50:00|126.1|123.7|126.94|124.54|127.15|124.75|126.1|123.7|0
1651769410000|2022-05-05 16:50:10|126.73|124.33|125.79|123.39|126.73|124.33|125.79|123.39|0
1651769420000|2022-05-05 16:50:20|126.41|124.01|127.15|124.75|127.15|124.75|126.41|124.01|0
1651769430000|2022-05-05 16:50:30|127.35|124.95|126.83|124.43|127.35|124.95|126.83|124.43|0
1651769440000|2022-05-05 16:50:40|126.62|124.22|127.4|125|127.4|125|126.62|124.22|0
1651769450000|2022-05-05 16:50:50|127.67|125.27|127.77|125.37|127.77|125.37|127.46|125.06|0
1651769460000|2022-05-05 16:51:00|128.19|125.79|128.82|126.42|128.82|126.42|128.19|125.79|0
1651769470000|2022-05-05 16:51:10|128.3|125.9|128.72|126.32|128.93|126.53|128.3|125.9|0
1651769480000|2022-05-05 16:51:20|129.09|126.69|130.2|127.8|130.2|127.8|129.09|126.69|0
1651769490000|2022-05-05 16:51:30|129.56|127.16|128.51|126.11|129.56|127.16|128.51|126.11|0
1651769500000|2022-05-05 16:51:40|128.82|126.42|128.72|126.32|128.82|126.42|128.51|126.11|0
1651769510000|2022-05-05 16:51:50|128.82|126.42|128.4|126|128.82|126.42|128.4|126|0
1651769520000|2022-05-05 16:52:00|128.82|126.42|128.72|126.32|128.93|126.53|128.72|126.32|0
1651769530000|2022-05-05 16:52:10|128.82|126.42|129.14|126.74|129.14|126.74|128.82|126.42|0
1651769540000|2022-05-05 16:52:20|129.56|127.16|129.56|127.16|129.67|127.27|129.35|126.95|0
1651769550000|2022-05-05 16:52:30|128.72|126.32|128.72|126.32|128.72|126.32|128.4|126|0
1651769560000|2022-05-05 16:52:40|130.09|127.69|129.77|127.37|130.2|127.8|129.77|127.37|0
1651769570000|2022-05-05 16:52:50|129.88|127.48|129.88|127.48|129.88|127.48|129.88|127.48|0
1651769580000|2022-05-05 16:53:00|129.98|127.58|130.94|128.54|130.94|128.54|129.98|127.58|0
1651769590000|2022-05-05 16:53:10|130.73|128.33|130.94|128.54|131.05|128.65|130.73|128.33|0
1651769600000|2022-05-05 16:53:20|130.99|128.59|131.58|129.18|131.79|129.39|130.99|128.59|0
1651769610000|2022-05-05 16:53:30|131.47|129.07|131.15|128.75|131.47|129.07|131.15|128.75|0
1651769620000|2022-05-05 16:53:40|130.46|128.06|129.72|127.32|130.46|128.06|129.72|127.32|0
1651769630000|2022-05-05 16:53:50|129.77|127.37|130.3|127.9|130.3|127.9|129.77|127.37|0
1651769640000|2022-05-05 16:54:00|130.2|127.8|129.67|127.27|130.2|127.8|129.67|127.27|0
1651769650000|2022-05-05 16:54:10|129.56|127.16|129.56|127.16|129.56|127.16|129.45|127.05|0
1651769660000|2022-05-05 16:54:20|129.77|127.37|129.72|127.32|129.77|127.37|129.56|127.16|0
1651769670000|2022-05-05 16:54:30|130.3|127.9|131.15|128.75|131.15|128.75|130.3|127.9|0
1651769680000|2022-05-05 16:54:40|130.94|128.54|131.79|129.39|131.79|129.39|130.94|128.54|0
1651769690000|2022-05-05 16:54:50|131.15|128.75|131.26|128.86|131.47|129.07|131.15|128.75|0
1651769700000|2022-05-05 16:55:00|132.22|129.82|132.33|129.93|132.38|129.98|132.22|129.82|0
1651769710000|2022-05-05 16:55:10|132.22|129.82|132.76|130.36|132.76|130.36|132.22|129.82|0
1651769720000|2022-05-05 16:55:20|132.65|130.25|132.65|130.25|132.65|130.25|132.44|130.04|0
1651769730000|2022-05-05 16:55:30|132.54|130.14|132.97|130.57|133.13|130.73|132.54|130.14|0
1651769740000|2022-05-05 16:55:40|132.92|130.52|132.59|130.19|133.08|130.68|132.59|130.19|0
1651769750000|2022-05-05 16:55:50|132.76|130.36|132.97|130.57|132.97|130.57|132.44|130.04|0
1651769760000|2022-05-05 16:56:00|133.19|130.79|132.44|130.04|133.19|130.79|132.44|130.04|0
1651769770000|2022-05-05 16:56:10|132.76|130.36|132.86|130.46|132.86|130.46|132.76|130.36|0
1651769780000|2022-05-05 16:56:20|132.92|130.52|132.86|130.46|132.92|130.52|132.44|130.04|0
1651769790000|2022-05-05 16:56:30|132.81|130.41|132.76|130.36|132.81|130.41|132.49|130.09|0
1651769800000|2022-05-05 16:56:40|132.54|130.14|132.27|129.87|132.54|130.14|132.27|129.87|0
1651769810000|2022-05-05 16:56:50|132.11|129.71|132.92|130.52|132.92|130.52|132.11|129.71|0
1651769820000|2022-05-05 16:57:00|133.19|130.79|133.62|131.22|133.62|131.22|132.86|130.46|0
1651769830000|2022-05-05 16:57:10|133.83|131.43|134.27|131.87|134.27|131.87|133.73|131.33|0
1651769840000|2022-05-05 16:57:20|133.78|131.38|133.29|130.89|133.78|131.38|133.13|130.73|0
1651769850000|2022-05-05 16:57:30|133.78|131.38|134.16|131.76|134.16|131.76|133.73|131.33|0
1651769860000|2022-05-05 16:57:40|134.37|131.97|133.94|131.54|134.37|131.97|133.94|131.54|0
1651769870000|2022-05-05 16:57:50|134.16|131.76|133.73|131.33|134.16|131.76|133.73|131.33|0
1651769880000|2022-05-05 16:58:00|133.62|131.22|133.08|130.68|133.78|131.38|133.08|130.68|0
1651769890000|2022-05-05 16:58:10|132.33|129.93|131.58|129.18|132.33|129.93|131.58|129.18|0
1651769900000|2022-05-05 16:58:20|131.68|129.28|131.79|129.39|131.9|129.5|131.68|129.28|0
1651769910000|2022-05-05 16:58:30|131.9|129.5|131.58|129.18|132.11|129.71|131.58|129.18|0
1651769920000|2022-05-05 16:58:40|131.68|129.28|132.27|129.87|132.27|129.87|131.68|129.28|0
1651769930000|2022-05-05 16:58:50|132.16|129.76|132.11|129.71|132.22|129.82|132.11|129.71|0
1651769940000|2022-05-05 16:59:00|131.9|129.5|131.36|128.96|131.9|129.5|131.36|128.96|0
1651769950000|2022-05-05 16:59:10|131.58|129.18|132.22|129.82|132.22|129.82|131.58|129.18|0
1651769960000|2022-05-05 16:59:20|132.43|130.03|132.54|130.14|132.86|130.46|132.33|129.93|0
1651769970000|2022-05-05 16:59:30|132.22|129.82|133.02|130.62|133.08|130.68|132.22|129.82|0
1651769980000|2022-05-05 16:59:40|133.4|131|133.34|130.94|133.62|131.22|133.34|130.94|0
1651769990000|2022-05-05 16:59:50|133.62|131.22|134.26|131.86|134.37|131.97|133.62|131.22|0
1651770000000|2022-05-05 17:00:00|134.48|132.08|135.46|133.06|135.57|133.17|134.48|132.08|0
1651770010000|2022-05-05 17:00:10|135.02|132.62|135.24|132.84|135.24|132.84|134.91|132.51|0
1651770020000|2022-05-05 17:00:20|135.57|133.17|135.46|133.06|135.78|133.38|135.46|133.06|0
1651770030000|2022-05-05 17:00:30|135.24|132.84|135.68|133.28|135.68|133.28|135.24|132.84|0
1651770040000|2022-05-05 17:00:40|135.78|133.38|135.35|132.95|135.78|133.38|135.35|132.95|0
1651770050000|2022-05-05 17:00:50|135.78|133.38|136|133.6|136|133.6|135.78|133.38|0
1651770060000|2022-05-05 17:01:00|136.22|133.82|136.99|134.59|136.99|134.59|136.22|133.82|0
1651770070000|2022-05-05 17:01:10|136.66|134.26|137.1|134.7|137.1|134.7|136.66|134.26|0
1651770080000|2022-05-05 17:01:20|137.64|135.24|137.48|135.08|137.64|135.24|137.48|135.08|0
1651770090000|2022-05-05 17:01:30|137.32|134.92|137.1|134.7|137.53|135.13|137.1|134.7|0
1651770100000|2022-05-05 17:01:40|137.64|135.24|137.2|134.8|137.64|135.24|137.2|134.8|0
1651770110000|2022-05-05 17:01:50|136.99|134.59|137.31|134.91|137.31|134.91|136.99|134.59|0
1651770120000|2022-05-05 17:02:00|137.64|135.24|138.08|135.68|138.08|135.68|137.64|135.24|0
1651770130000|2022-05-05 17:02:10|137.97|135.57|138.19|135.79|138.19|135.79|137.53|135.13|0
1651770140000|2022-05-05 17:02:20|138.64|136.24|139.63|137.23|139.63|137.23|138.64|136.24|0
1651770150000|2022-05-05 17:02:30|140.08|137.68|140.41|138.01|140.41|138.01|140.08|137.68|0
1651770160000|2022-05-05 17:02:40|140.74|138.34|140.63|138.23|140.74|138.34|140.41|138.01|0
1651770170000|2022-05-05 17:02:50|140.74|138.34|139.85|137.45|140.74|138.34|139.85|137.45|0
1651770180000|2022-05-05 17:03:00|139.74|137.34|139.74|137.34|139.74|137.34|139.63|137.23|0
1651770190000|2022-05-05 17:03:10|139.63|137.23|139.41|137.01|139.63|137.23|139.41|137.01|0
1651770200000|2022-05-05 17:03:20|139.52|137.12|139.41|137.01|139.63|137.23|139.41|137.01|0
1651770210000|2022-05-05 17:03:30|139.19|136.79|138.97|136.57|139.19|136.79|138.86|136.46|0
1651770220000|2022-05-05 17:03:40|138.86|136.46|138.97|136.57|138.97|136.57|138.86|136.46|0
1651770230000|2022-05-05 17:03:50|139.08|136.68|139.63|137.23|139.63|137.23|139.08|136.68|0
1651770240000|2022-05-05 17:04:00|139.74|137.34|139.85|137.45|139.85|137.45|139.41|137.01|0
1651770250000|2022-05-05 17:04:10|139.3|136.9|139.63|137.23|139.63|137.23|139.19|136.79|0
1651770260000|2022-05-05 17:04:20|139.57|137.17|139.41|137.01|139.57|137.17|138.97|136.57|0
1651770270000|2022-05-05 17:04:30|139.3|136.9|138.63|136.23|139.3|136.9|138.63|136.23|0
1651770280000|2022-05-05 17:04:40|138.74|136.34|138.3|135.9|138.74|136.34|138.3|135.9|0
1651770290000|2022-05-05 17:04:50|138.52|136.12|138.41|136.01|138.52|136.12|138.3|135.9|0
1651770300000|2022-05-05 17:05:00|138.52|136.12|139.41|137.01|139.41|137.01|138.52|136.12|0
1651770310000|2022-05-05 17:05:10|139.63|137.23|138.85|136.45|139.63|137.23|138.85|136.45|0
1651770320000|2022-05-05 17:05:20|138.41|136.01|138.63|136.23|138.63|136.23|138.19|135.79|0
1651770330000|2022-05-05 17:05:30|138.52|136.12|138.19|135.79|138.74|136.34|138.19|135.79|0
1651770340000|2022-05-05 17:05:40|138.47|136.07|138.52|136.12|138.52|136.12|138.19|135.79|0
1651770350000|2022-05-05 17:05:50|138.41|136.01|138.3|135.9|138.52|136.12|138.3|135.9|0
1651770360000|2022-05-05 17:06:00|138.46|136.06|138.19|135.79|138.46|136.06|138.19|135.79|0
1651770370000|2022-05-05 17:06:10|138.52|136.12|138.63|136.23|138.63|136.23|138.52|136.12|0
1651770380000|2022-05-05 17:06:20|138.74|136.34|139.96|137.56|140.18|137.78|138.74|136.34|0
1651770390000|2022-05-05 17:06:30|139.9|137.5|139.96|137.56|139.96|137.56|139.85|137.45|0
1651770400000|2022-05-05 17:06:40|140.35|137.95|141.19|138.79|141.19|138.79|140.35|137.95|0
1651770410000|2022-05-05 17:06:50|141.3|138.9|140.96|138.56|141.3|138.9|140.96|138.56|0
1651770420000|2022-05-05 17:07:00|141.19|138.79|141.3|138.9|141.3|138.9|140.74|138.34|0
1651770430000|2022-05-05 17:07:10|141.19|138.79|140.24|137.84|141.3|138.9|140.24|137.84|0
1651770440000|2022-05-05 17:07:20|139.9|137.5|139.63|137.23|139.96|137.56|139.63|137.23|0
1651770450000|2022-05-05 17:07:30|139.52|137.12|140.29|137.89|140.29|137.89|139.52|137.12|0
1651770460000|2022-05-05 17:07:40|140.35|137.95|141.07|138.67|141.07|138.67|140.35|137.95|0
1651770470000|2022-05-05 17:07:50|141.41|139.01|141.52|139.12|141.63|139.23|141.3|138.9|0
1651770480000|2022-05-05 17:08:00|141.75|139.35|141.75|139.35|141.86|139.46|141.52|139.12|0
1651770490000|2022-05-05 17:08:10|141.97|139.57|141.97|139.57|142.08|139.68|141.86|139.46|0
1651770500000|2022-05-05 17:08:20|142.31|139.91|142.53|140.13|142.64|140.24|142.31|139.91|0
1651770510000|2022-05-05 17:08:30|142.42|140.02|141.86|139.46|142.42|140.02|141.86|139.46|0
1651770520000|2022-05-05 17:08:40|141.97|139.57|141.86|139.46|141.97|139.57|141.63|139.23|0
1651770530000|2022-05-05 17:08:50|142.08|139.68|141.97|139.57|142.08|139.68|141.97|139.57|0
1651770540000|2022-05-05 17:09:00|142.08|139.68|141.97|139.57|142.53|140.13|141.97|139.57|0
1651770550000|2022-05-05 17:09:10|141.74|139.34|142.25|139.85|142.42|140.02|141.74|139.34|0
1651770560000|2022-05-05 17:09:20|142.19|139.79|142.31|139.91|142.31|139.91|142.19|139.79|0
1651770570000|2022-05-05 17:09:30|142.19|139.79|142.53|140.13|142.53|140.13|142.19|139.79|0
1651770580000|2022-05-05 17:09:40|142.42|140.02|141.3|138.9|142.42|140.02|141.3|138.9|0
1651770590000|2022-05-05 17:09:50|141.18|138.78|140.9|138.5|141.18|138.78|140.9|138.5|0
1651770600000|2022-05-05 17:10:00|140.85|138.45|142.32|139.92|142.49|140.09|140.85|138.45|0
1651770610000|2022-05-05 17:10:10|142.55|140.15|142.21|139.81|142.55|140.15|142.21|139.81|0
1651770620000|2022-05-05 17:10:20|141.65|139.25|138.03|135.63|141.82|139.42|138.03|135.63|0
1651770630000|2022-05-05 17:10:30|137.81|135.41|137.59|135.19|137.86|135.46|137.59|135.19|0
1651770640000|2022-05-05 17:10:40|137.36|134.96|137.36|134.96|137.36|134.96|137.36|134.96|0
1651770650000|2022-05-05 17:10:50|137.25|134.85|136.92|134.52|137.36|134.96|136.81|134.41|0
1651770660000|2022-05-05 17:11:00|136.7|134.3|136.31|133.91|136.7|134.3|136.31|133.91|0
1651770670000|2022-05-05 17:11:10|136.15|133.75|135.71|133.31|136.15|133.75|135.71|133.31|0
1651770680000|2022-05-05 17:11:20|136.04|133.64|136.64|134.24|136.64|134.24|136.04|133.64|0
1651770690000|2022-05-05 17:11:30|136.81|134.41|137.42|135.02|137.42|135.02|136.81|134.41|0
1651770700000|2022-05-05 17:11:40|137.58|135.18|136.7|134.3|137.58|135.18|136.7|134.3|0
1651770710000|2022-05-05 17:11:50|136.37|133.97|136.15|133.75|136.37|133.97|136.15|133.75|0
1651770720000|2022-05-05 17:12:00|136.26|133.86|136.64|134.24|136.64|134.24|136.26|133.86|0
1651770730000|2022-05-05 17:12:10|136.92|134.52|136.48|134.08|136.92|134.52|136.48|134.08|0
1651770740000|2022-05-05 17:12:20|136.26|133.86|135.38|132.98|136.37|133.97|135.38|132.98|0
1651770750000|2022-05-05 17:12:30|135.49|133.09|135.32|132.92|135.49|133.09|135.32|132.92|0
1651770760000|2022-05-05 17:12:40|135.16|132.76|134.73|132.33|135.16|132.76|134.62|132.22|0
1651770770000|2022-05-05 17:12:50|134.62|132.22|134.62|132.22|134.73|132.33|134.62|132.22|0
1651770780000|2022-05-05 17:13:00|134.18|131.78|134.45|132.05|134.45|132.05|134.18|131.78|0
1651770790000|2022-05-05 17:13:10|135.27|132.87|134.62|132.22|135.27|132.87|134.62|132.22|0
1651770800000|2022-05-05 17:13:20|134.07|131.67|134.29|131.89|134.51|132.11|134.07|131.67|0
1651770810000|2022-05-05 17:13:30|134.07|131.67|134.51|132.11|134.72|132.32|134.07|131.67|0
1651770820000|2022-05-05 17:13:40|134.18|131.78|133.74|131.34|134.18|131.78|133.74|131.34|0
1651770830000|2022-05-05 17:13:50|133.96|131.56|131.85|129.45|133.96|131.56|131.85|129.45|0
1651770840000|2022-05-05 17:14:00|132.17|129.77|132.17|129.77|132.17|129.77|132.07|129.67|0
1651770850000|2022-05-05 17:14:10|131.85|129.45|132.47|130.07|133.02|130.62|131.85|129.45|0
1651770860000|2022-05-05 17:14:20|132.42|130.02|133.29|130.89|133.29|130.89|132.42|130.02|0
1651770870000|2022-05-05 17:14:30|133.18|130.78|132.64|130.24|133.29|130.89|132.64|130.24|0
1651770880000|2022-05-05 17:14:40|132.86|130.46|132.75|130.35|132.86|130.46|132.64|130.24|0
1651770890000|2022-05-05 17:14:50|132.31|129.91|132.64|130.24|132.64|130.24|132.31|129.91|0
1651770900000|2022-05-05 17:15:00|132.96|130.56|133.45|131.05|133.45|131.05|132.96|130.56|0
1651770910000|2022-05-05 17:15:10|133.29|130.89|134.7|132.3|134.7|132.3|133.29|130.89|0
1651770920000|2022-05-05 17:15:20|133.94|131.54|133.94|131.54|133.99|131.59|133.83|131.43|0
1651770930000|2022-05-05 17:15:30|134.16|131.76|133.4|131|134.16|131.76|133.4|131|0
1651770940000|2022-05-05 17:15:40|133.29|130.89|132.85|130.45|133.29|130.89|132.85|130.45|0
1651770950000|2022-05-05 17:15:50|133.23|130.83|132.96|130.56|133.4|131|132.96|130.56|0
1651770960000|2022-05-05 17:16:00|132.75|130.35|132.1|129.7|132.75|130.35|132.1|129.7|0
1651770970000|2022-05-05 17:16:10|131.34|128.94|131.24|128.84|131.34|128.94|131.24|128.84|0
1651770980000|2022-05-05 17:16:20|130.91|128.51|130.38|127.98|130.91|128.51|130.38|127.98|0
1651770990000|2022-05-05 17:16:30|130.27|127.87|130.16|127.76|130.27|127.87|129.63|127.23|0
1651771000000|2022-05-05 17:16:40|129.95|127.55|130.06|127.66|130.16|127.76|129.95|127.55|0
1651771010000|2022-05-05 17:16:50|130.27|127.87|130.27|127.87|130.27|127.87|129.95|127.55|0
1651771020000|2022-05-05 17:17:00|130.7|128.3|131.02|128.62|131.02|128.62|130.7|128.3|0
1651771030000|2022-05-05 17:17:10|130.7|128.3|130.06|127.66|130.7|128.3|129.74|127.34|0
1651771040000|2022-05-05 17:17:20|130.38|127.98|130.91|128.51|130.91|128.51|130.38|127.98|0
1651771050000|2022-05-05 17:17:30|131.02|128.62|131.18|128.78|131.18|128.78|131.02|128.62|0
1651771060000|2022-05-05 17:17:40|131.34|128.94|131.56|129.16|131.56|129.16|131.02|128.62|0
1651771070000|2022-05-05 17:17:50|131.67|129.27|131.88|129.48|131.88|129.48|131.67|129.27|0
1651771080000|2022-05-05 17:18:00|131.77|129.37|134.16|131.76|134.16|131.76|131.77|129.37|0
1651771090000|2022-05-05 17:18:10|134.37|131.97|133.29|130.89|134.37|131.97|133.29|130.89|0
1651771100000|2022-05-05 17:18:20|133.39|130.99|133.5|131.1|133.55|131.15|133.39|130.99|0
1651771110000|2022-05-05 17:18:30|133.29|130.89|133.55|131.15|133.83|131.43|133.29|130.89|0
1651771120000|2022-05-05 17:18:40|133.5|131.1|133.29|130.89|133.5|131.1|133.07|130.67|0
1651771130000|2022-05-05 17:18:50|133.18|130.78|133.12|130.72|133.29|130.89|133.12|130.72|0
1651771140000|2022-05-05 17:19:00|133.28|130.88|132.8|130.4|133.28|130.88|132.8|130.4|0
1651771150000|2022-05-05 17:19:10|132.85|130.45|133.72|131.32|133.72|131.32|132.85|130.45|0
1651771160000|2022-05-05 17:19:20|133.94|131.54|133.5|131.1|133.94|131.54|133.5|131.1|0
1651771170000|2022-05-05 17:19:30|133.18|130.78|132.74|130.34|133.18|130.78|132.63|130.23|0
1651771180000|2022-05-05 17:19:40|132.96|130.56|133.61|131.21|133.61|131.21|132.74|130.34|0
1651771190000|2022-05-05 17:19:50|133.5|131.1|133.28|130.88|133.61|131.21|133.28|130.88|0
1651771200000|2022-05-05 17:20:00|132.96|130.56|131.88|129.48|132.96|130.56|131.88|129.48|0
1651771210000|2022-05-05 17:20:10|131.77|129.37|131.56|129.16|131.77|129.37|131.45|129.05|0
1651771220000|2022-05-05 17:20:20|131.66|129.26|131.99|129.59|131.99|129.59|131.66|129.26|0
1651771230000|2022-05-05 17:20:30|131.93|129.53|132.74|130.34|132.74|130.34|131.93|129.53|0
1651771240000|2022-05-05 17:20:40|132.2|129.8|131.45|129.05|132.2|129.8|131.45|129.05|0
1651771250000|2022-05-05 17:20:50|131.56|129.16|132.42|130.02|132.42|130.02|131.45|129.05|0
1651771260000|2022-05-05 17:21:00|132.85|130.45|132.63|130.23|132.85|130.45|132.42|130.02|0
1651771270000|2022-05-05 17:21:10|132.42|130.02|132.2|129.8|132.42|130.02|132.09|129.69|0
1651771280000|2022-05-05 17:21:20|132.42|130.02|133.28|130.88|133.28|130.88|132.42|130.02|0
1651771290000|2022-05-05 17:21:30|132.74|130.34|132.74|130.34|132.85|130.45|132.68|130.28|0
1651771300000|2022-05-05 17:21:40|133.17|130.77|133.17|130.77|133.17|130.77|133.07|130.67|0
1651771310000|2022-05-05 17:21:50|132.96|130.56|134.48|132.08|134.48|132.08|132.96|130.56|0
1651771320000|2022-05-05 17:22:00|134.59|132.19|134.37|131.97|134.59|132.19|134.15|131.75|0
1651771330000|2022-05-05 17:22:10|134.1|131.7|134.31|131.91|134.53|132.13|134.04|131.64|0
1651771340000|2022-05-05 17:22:20|134.81|132.41|135.02|132.62|135.02|132.62|134.48|132.08|0
1651771350000|2022-05-05 17:22:30|135.24|132.84|133.93|131.53|135.24|132.84|133.93|131.53|0
1651771360000|2022-05-05 17:22:40|134.04|131.64|134.04|131.64|134.15|131.75|134.04|131.64|0
1651771370000|2022-05-05 17:22:50|134.37|131.97|134.15|131.75|134.37|131.97|134.15|131.75|0
1651771380000|2022-05-05 17:23:00|134.04|131.64|133.5|131.1|134.04|131.64|133.5|131.1|0
1651771390000|2022-05-05 17:23:10|133.44|131.04|132.63|130.23|133.5|131.1|132.63|130.23|0
1651771400000|2022-05-05 17:23:20|132.74|130.34|132.31|129.91|132.74|130.34|132.31|129.91|0
1651771410000|2022-05-05 17:23:30|132.25|129.85|132.63|130.23|132.63|130.23|132.25|129.85|0
1651771420000|2022-05-05 17:23:40|133.06|130.66|132.74|130.34|133.06|130.66|132.63|130.23|0
1651771430000|2022-05-05 17:23:50|133.06|130.66|133.88|131.48|134.04|131.64|133.06|130.66|0
1651771440000|2022-05-05 17:24:00|133.72|131.32|133.61|131.21|133.93|131.53|133.39|130.99|0
1651771450000|2022-05-05 17:24:10|133.71|131.31|133.22|130.82|133.71|131.31|133.17|130.77|0
1651771460000|2022-05-05 17:24:20|133.39|130.99|133.28|130.88|133.39|130.99|133.28|130.88|0
1651771470000|2022-05-05 17:24:30|133.06|130.66|132.85|130.45|133.06|130.66|132.85|130.45|0
1651771480000|2022-05-05 17:24:40|133.17|130.77|133.28|130.88|133.5|131.1|133.17|130.77|0
1651771490000|2022-05-05 17:24:50|133.71|131.31|134.04|131.64|134.26|131.86|133.71|131.31|0
1651771500000|2022-05-05 17:25:00|133.71|131.31|133.44|131.04|133.82|131.42|133.44|131.04|0
1651771510000|2022-05-05 17:25:10|133.39|130.99|133.93|131.53|133.93|131.53|133.39|130.99|0
1651771520000|2022-05-05 17:25:20|134.04|131.64|134.04|131.64|134.04|131.64|134.04|131.64|0
1651771530000|2022-05-05 17:25:30|133.82|131.42|133.39|130.99|133.82|131.42|133.28|130.88|0
1651771540000|2022-05-05 17:25:40|132.85|130.45|132.63|130.23|132.85|130.45|132.31|129.91|0
1651771550000|2022-05-05 17:25:50|132.85|130.45|133.39|130.99|133.39|130.99|132.31|129.91|0
1651771560000|2022-05-05 17:26:00|133.82|131.42|133.93|131.53|134.37|131.97|133.82|131.42|0
1651771570000|2022-05-05 17:26:10|134.04|131.64|134.15|131.75|134.15|131.75|133.82|131.42|0
1651771580000|2022-05-05 17:26:20|134.2|131.8|133.55|131.15|134.53|132.13|133.55|131.15|0
1651771590000|2022-05-05 17:26:30|132.63|130.23|131.71|129.31|132.63|130.23|131.71|129.31|0
1651771600000|2022-05-05 17:26:40|131.66|129.26|131.44|129.04|131.66|129.26|131.44|129.04|0
1651771610000|2022-05-05 17:26:50|131.66|129.26|131.77|129.37|132.3|129.9|131.66|129.26|0
1651771620000|2022-05-05 17:27:00|131.87|129.47|131.23|128.83|131.87|129.47|131.17|128.77|0
1651771630000|2022-05-05 17:27:10|130.8|128.4|132.2|129.8|132.2|129.8|130.8|128.4|0
1651771640000|2022-05-05 17:27:20|132.41|130.01|132.52|130.12|132.52|130.12|132.09|129.69|0
1651771650000|2022-05-05 17:27:30|131.98|129.58|131.55|129.15|132.3|129.9|131.55|129.15|0
1651771660000|2022-05-05 17:27:40|131.44|129.04|131.55|129.15|131.71|129.31|131.44|129.04|0
1651771670000|2022-05-05 17:27:50|131.87|129.47|131.33|128.93|131.87|129.47|131.33|128.93|0
1651771680000|2022-05-05 17:28:00|131.55|129.15|132.52|130.12|132.63|130.23|131.55|129.15|0
1651771690000|2022-05-05 17:28:10|131.98|129.58|132.36|129.96|132.36|129.96|131.71|129.31|0
1651771700000|2022-05-05 17:28:20|131.98|129.58|132.03|129.63|132.3|129.9|131.98|129.58|0
1651771710000|2022-05-05 17:28:30|131.87|129.47|131.98|129.58|131.98|129.58|131.66|129.26|0
1651771720000|2022-05-05 17:28:40|132.46|130.06|132.52|130.12|132.84|130.44|132.46|130.06|0
1651771730000|2022-05-05 17:28:50|132.46|130.06|132.84|130.44|132.84|130.44|132.46|130.06|0
1651771740000|2022-05-05 17:29:00|133.49|131.09|133.38|130.98|133.49|131.09|133.06|130.66|0
1651771750000|2022-05-05 17:29:10|133.11|130.71|134.47|132.07|134.47|132.07|133.11|130.71|0
1651771760000|2022-05-05 17:29:20|134.04|131.64|134.58|132.18|134.58|132.18|134.04|131.64|0
1651771770000|2022-05-05 17:29:30|134.36|131.96|133.71|131.31|134.36|131.96|133.6|131.2|0
1651771780000|2022-05-05 17:29:40|133.87|131.47|134.15|131.75|134.15|131.75|133.76|131.36|0
1651771790000|2022-05-05 17:29:50|133.93|131.53|134.04|131.64|134.09|131.69|133.93|131.53|0
1651771800000|2022-05-05 17:30:00|132.09|129.69|132.19|129.79|132.19|129.79|131.98|129.58|0
1651771810000|2022-05-05 17:30:10|131.81|129.41|132.3|129.9|132.3|129.9|131.81|129.41|0
1651771820000|2022-05-05 17:30:20|131.71|129.31|130.26|127.86|131.71|129.31|130.26|127.86|0
1651771830000|2022-05-05 17:30:30|129.51|127.11|129.67|127.27|129.67|127.27|129.51|127.11|0
1651771840000|2022-05-05 17:30:40|129.73|127.33|130.15|127.75|130.15|127.75|129.51|127.11|0
1651771850000|2022-05-05 17:30:50|130.37|127.97|131.12|128.72|131.12|128.72|130.37|127.97|0
1651771860000|2022-05-05 17:31:00|131.17|128.77|130.47|128.07|131.17|128.77|130.37|127.97|0
1651771870000|2022-05-05 17:31:10|130.79|128.39|130.79|128.39|130.79|128.39|130.69|128.29|0
1651771880000|2022-05-05 17:31:20|131.12|128.72|131.12|128.72|131.12|128.72|130.9|128.5|0
1651771890000|2022-05-05 17:31:30|131.55|129.15|132.73|130.33|132.84|130.44|131.55|129.15|0
1651771900000|2022-05-05 17:31:40|132.19|129.79|131.44|129.04|132.19|129.79|131.44|129.04|0
1651771910000|2022-05-05 17:31:50|131.01|128.61|130.79|128.39|131.01|128.61|130.79|128.39|0
1651771920000|2022-05-05 17:32:00|130.47|128.07|130.31|127.91|130.85|128.45|130.31|127.91|0
1651771930000|2022-05-05 17:32:10|130.26|127.86|130.58|128.18|130.58|128.18|130.26|127.86|0
1651771940000|2022-05-05 17:32:20|130.47|128.07|129.94|127.54|130.47|128.07|129.94|127.54|0
1651771950000|2022-05-05 17:32:30|130.04|127.64|130.95|128.55|130.95|128.55|130.04|127.64|0
1651771960000|2022-05-05 17:32:40|131.22|128.82|130.04|127.64|131.22|128.82|130.04|127.64|0
1651771970000|2022-05-05 17:32:50|130.15|127.75|130.04|127.64|130.15|127.75|129.72|127.32|0
1651771980000|2022-05-05 17:33:00|129.62|127.22|130.15|127.75|130.15|127.75|129.62|127.22|0
1651771990000|2022-05-05 17:33:10|130.04|127.64|130.2|127.8|130.52|128.12|130.04|127.64|0
1651772000000|2022-05-05 17:33:20|130.69|128.29|130.63|128.23|130.79|128.39|130.63|128.23|0
1651772010000|2022-05-05 17:33:30|130.04|127.64|130.04|127.64|130.15|127.75|129.94|127.54|0
1651772020000|2022-05-05 17:33:40|129.94|127.54|130.47|128.07|130.47|128.07|129.72|127.32|0
1651772030000|2022-05-05 17:33:50|130.36|127.96|130.79|128.39|130.79|128.39|130.36|127.96|0
1651772040000|2022-05-05 17:34:00|130.74|128.34|131.87|129.47|132.41|130.01|130.74|128.34|0
1651772050000|2022-05-05 17:34:10|131.76|129.36|132.3|129.9|132.3|129.9|131.76|129.36|0
1651772060000|2022-05-05 17:34:20|131.81|129.41|131.22|128.82|131.81|129.41|131.22|128.82|0
1651772070000|2022-05-05 17:34:30|131.33|128.93|131.87|129.47|131.87|129.47|131.33|128.93|0
1651772080000|2022-05-05 17:34:40|132.19|129.79|131.76|129.36|132.19|129.79|131.76|129.36|0
1651772090000|2022-05-05 17:34:50|131.59|129.19|131.33|128.93|131.59|129.19|131.22|128.82|0
1651772100000|2022-05-05 17:35:00|131.49|129.09|132.19|129.79|132.3|129.9|131.49|129.09|0
1651772110000|2022-05-05 17:35:10|131.7|129.3|131.87|129.47|131.87|129.47|131.7|129.3|0
1651772120000|2022-05-05 17:35:20|131.76|129.36|132.41|130.01|132.73|130.33|131.76|129.36|0
1651772130000|2022-05-05 17:35:30|131.87|129.47|131.7|129.3|131.87|129.47|131.65|129.25|0
1651772140000|2022-05-05 17:35:40|131.76|129.36|131.97|129.57|132.08|129.68|131.76|129.36|0
1651772150000|2022-05-05 17:35:50|132.13|129.73|133.05|130.65|133.27|130.87|132.13|129.73|0
1651772160000|2022-05-05 17:36:00|132.95|130.55|134.03|131.63|134.03|131.63|132.95|130.55|0
1651772170000|2022-05-05 17:36:10|134.79|132.39|135.56|133.16|135.56|133.16|134.79|132.39|0
1651772180000|2022-05-05 17:36:20|135.67|133.27|135.23|132.83|135.67|133.27|135.23|132.83|0
1651772190000|2022-05-05 17:36:30|135.28|132.88|134.85|132.45|135.67|133.27|134.79|132.39|0
1651772200000|2022-05-05 17:36:40|135.01|132.61|135.61|133.21|135.89|133.49|135.01|132.61|0
1651772210000|2022-05-05 17:36:50|135.78|133.38|136.22|133.82|136.22|133.82|135.78|133.38|0
1651772220000|2022-05-05 17:37:00|136.33|133.93|136.77|134.37|137.21|134.81|136.33|133.93|0
1651772230000|2022-05-05 17:37:10|136.82|134.42|137.65|135.25|137.65|135.25|136.82|134.42|0
1651772240000|2022-05-05 17:37:20|137.76|135.36|137.93|135.53|137.99|135.59|137.76|135.36|0
1651772250000|2022-05-05 17:37:30|137.87|135.47|138.26|135.86|138.76|136.36|137.87|135.47|0
1651772260000|2022-05-05 17:37:40|138.21|135.81|138.21|135.81|138.43|136.03|138.21|135.81|0
1651772270000|2022-05-05 17:37:50|137.76|135.36|137.32|134.92|137.76|135.36|137.21|134.81|0
1651772280000|2022-05-05 17:38:00|137.76|135.36|137.54|135.14|137.76|135.36|137.32|134.92|0
1651772290000|2022-05-05 17:38:10|136.99|134.59|136.71|134.31|136.99|134.59|136.71|134.31|0
1651772300000|2022-05-05 17:38:20|136.44|134.04|136|133.6|136.44|134.04|136|133.6|0
1651772310000|2022-05-05 17:38:30|135.78|133.38|135.94|133.54|135.94|133.54|135.56|133.16|0
1651772320000|2022-05-05 17:38:40|135.89|133.49|136|133.6|136.11|133.71|135.89|133.49|0
1651772330000|2022-05-05 17:38:50|134.68|132.28|134.14|131.74|134.68|132.28|134.14|131.74|0
1651772340000|2022-05-05 17:39:00|133.81|131.41|133.05|130.65|133.81|131.41|132.94|130.54|0
1651772350000|2022-05-05 17:39:10|132.73|130.33|133.05|130.65|133.81|131.41|132.73|130.33|0
1651772360000|2022-05-05 17:39:20|133.16|130.76|133.16|130.76|133.48|131.08|133.16|130.76|0
1651772370000|2022-05-05 17:39:30|132.78|130.38|132.94|130.54|132.94|130.54|132.78|130.38|0
1651772380000|2022-05-05 17:39:40|133.38|130.98|133.7|131.3|133.7|131.3|133.38|130.98|0
1651772390000|2022-05-05 17:39:50|133.48|131.08|133.48|131.08|133.48|131.08|133.05|130.65|0
1651772400000|2022-05-05 17:40:00|133.59|131.19|132.99|130.59|133.59|131.19|132.99|130.59|0
1651772410000|2022-05-05 17:40:10|132.94|130.54|132.83|130.43|133.05|130.65|132.83|130.43|0
1651772420000|2022-05-05 17:40:20|132.4|130|132.51|130.11|132.83|130.43|132.29|129.89|0
1651772430000|2022-05-05 17:40:30|132.62|130.22|132.51|130.11|132.62|130.22|132.45|130.05|0
1651772440000|2022-05-05 17:40:40|132.29|129.89|133.21|130.81|133.21|130.81|132.29|129.89|0
1651772450000|2022-05-05 17:40:50|134.03|131.63|133.59|131.19|134.03|131.63|133.59|131.19|0
1651772460000|2022-05-05 17:41:00|134.35|131.95|133.81|131.41|134.35|131.95|133.7|131.3|0
1651772470000|2022-05-05 17:41:10|132.94|130.54|133.81|131.41|133.81|131.41|132.94|130.54|0
1651772480000|2022-05-05 17:41:20|133.75|131.35|133.92|131.52|134.24|131.84|133.75|131.35|0
1651772490000|2022-05-05 17:41:30|134.08|131.68|134.03|131.63|134.08|131.68|133.48|131.08|0
1651772500000|2022-05-05 17:41:40|134.62|132.22|134.35|131.95|134.62|132.22|134.35|131.95|0
1651772510000|2022-05-05 17:41:50|134.57|132.17|134.57|132.17|134.57|132.17|134.24|131.84|0
1651772520000|2022-05-05 17:42:00|135.23|132.83|134.24|131.84|135.23|132.83|134.24|131.84|0
1651772530000|2022-05-05 17:42:10|133.75|131.35|133.59|131.19|133.75|131.35|133.48|131.08|0
1651772540000|2022-05-05 17:42:20|133.81|131.41|135.12|132.72|135.12|132.72|133.81|131.41|0
1651772550000|2022-05-05 17:42:30|134.79|132.39|134.62|132.22|135.23|132.83|134.62|132.22|0
1651772560000|2022-05-05 17:42:40|134.4|132|136.21|133.81|136.21|133.81|134.4|132|0
1651772570000|2022-05-05 17:42:50|135.88|133.48|136.54|134.14|136.54|134.14|135.77|133.37|0
1651772580000|2022-05-05 17:43:00|137.32|134.92|136.54|134.14|137.43|135.03|136.54|134.14|0
1651772590000|2022-05-05 17:43:10|136.82|134.42|137.32|134.92|137.48|135.08|136.82|134.42|0
1651772600000|2022-05-05 17:43:20|137.43|135.03|137.21|134.81|137.43|135.03|137.21|134.81|0
1651772610000|2022-05-05 17:43:30|137.43|135.03|136.43|134.03|137.43|135.03|136.43|134.03|0
1651772620000|2022-05-05 17:43:40|136.1|133.7|135.77|133.37|136.1|133.7|135.77|133.37|0
1651772630000|2022-05-05 17:43:50|135.99|133.59|135.66|133.26|135.99|133.59|135.23|132.83|0
1651772640000|2022-05-05 17:44:00|135.23|132.83|135.12|132.72|135.23|132.83|134.79|132.39|0
1651772650000|2022-05-05 17:44:10|135.01|132.61|135.99|133.59|135.99|133.59|135.01|132.61|0
1651772660000|2022-05-05 17:44:20|135.88|133.48|135.77|133.37|136.1|133.7|135.77|133.37|0
1651772670000|2022-05-05 17:44:30|135.66|133.26|135.01|132.61|135.66|133.26|135.01|132.61|0
1651772680000|2022-05-05 17:44:40|134.46|132.06|134.24|131.84|134.46|132.06|134.13|131.73|0
1651772690000|2022-05-05 17:44:50|133.91|131.51|133.59|131.19|133.91|131.51|133.48|131.08|0
1651772700000|2022-05-05 17:45:00|133.37|130.97|133.81|131.41|134.08|131.68|133.37|130.97|0
1651772710000|2022-05-05 17:45:10|133.97|131.57|134.57|132.17|134.57|132.17|133.81|131.41|0
1651772720000|2022-05-05 17:45:20|134.9|132.5|134.46|132.06|134.9|132.5|134.46|132.06|0
1651772730000|2022-05-05 17:45:30|134.57|132.17|134.35|131.95|134.57|132.17|134.35|131.95|0
1651772740000|2022-05-05 17:45:40|134.68|132.28|134.9|132.5|135.22|132.82|134.68|132.28|0
1651772750000|2022-05-05 17:45:50|134.51|132.11|134.35|131.95|134.51|132.11|134.35|131.95|0
1651772760000|2022-05-05 17:46:00|133.7|131.3|133.7|131.3|133.81|131.41|133.7|131.3|0
1651772770000|2022-05-05 17:46:10|133.37|130.97|133.15|130.75|133.48|131.08|133.15|130.75|0
1651772780000|2022-05-05 17:46:20|132.94|130.54|133.15|130.75|133.15|130.75|132.83|130.43|0
1651772790000|2022-05-05 17:46:30|133.48|131.08|134.24|131.84|134.57|132.17|133.48|131.08|0
1651772800000|2022-05-05 17:46:40|134.02|131.62|134.13|131.73|134.35|131.95|134.02|131.62|0
1651772810000|2022-05-05 17:46:50|133.7|131.3|133.59|131.19|133.75|131.35|133.59|131.19|0
1651772820000|2022-05-05 17:47:00|133.37|130.97|133.48|131.08|133.48|131.08|133.04|130.64|0
1651772830000|2022-05-05 17:47:10|133.8|131.4|133.8|131.4|133.97|131.57|133.8|131.4|0
1651772840000|2022-05-05 17:47:20|133.7|131.3|133.04|130.64|133.7|131.3|133.04|130.64|0
1651772850000|2022-05-05 17:47:30|132.94|130.54|132.83|130.43|132.94|130.54|132.83|130.43|0
1651772860000|2022-05-05 17:47:40|132.94|130.54|133.04|130.64|133.04|130.64|132.94|130.54|0
1651772870000|2022-05-05 17:47:50|133.69|131.29|133.48|131.08|133.69|131.29|133.48|131.08|0
1651772880000|2022-05-05 17:48:00|133.15|130.75|131.53|129.13|133.15|130.75|131.53|129.13|0
1651772890000|2022-05-05 17:48:10|131.64|129.24|132.07|129.67|132.07|129.67|131.32|128.92|0
1651772900000|2022-05-05 17:48:20|132.29|129.89|132.12|129.72|132.39|129.99|132.12|129.72|0
1651772910000|2022-05-05 17:48:30|132.29|129.89|132.18|129.78|132.61|130.21|132.18|129.78|0
1651772920000|2022-05-05 17:48:40|132.29|129.89|132.39|129.99|132.39|129.99|132.29|129.89|0
1651772930000|2022-05-05 17:48:50|131.96|129.56|132.18|129.78|132.29|129.89|131.75|129.35|0
1651772940000|2022-05-05 17:49:00|132.29|129.89|131.75|129.35|132.29|129.89|131.64|129.24|0
1651772950000|2022-05-05 17:49:10|131.53|129.13|130.83|128.43|131.53|129.13|130.83|128.43|0
1651772960000|2022-05-05 17:49:20|130.57|128.17|130.67|128.27|130.78|128.38|130.57|128.17|0
1651772970000|2022-05-05 17:49:30|130.89|128.49|130.99|128.59|131.1|128.7|130.89|128.49|0
1651772980000|2022-05-05 17:49:40|130.89|128.49|131.15|128.75|131.15|128.75|130.78|128.38|0
1651772990000|2022-05-05 17:49:50|130.99|128.59|130.46|128.06|130.99|128.59|130.46|128.06|0
1651773000000|2022-05-05 17:50:00|130.78|128.38|129.6|127.2|130.78|128.38|129.6|127.2|0
1651773010000|2022-05-05 17:50:10|129.82|127.42|129.28|126.88|129.82|127.42|129.28|126.88|0
1651773020000|2022-05-05 17:50:20|129.07|126.67|128.8|126.4|129.18|126.78|128.8|126.4|0
1651773030000|2022-05-05 17:50:30|128.65|126.25|128.01|125.61|128.65|126.25|128.01|125.61|0
1651773040000|2022-05-05 17:50:40|128.12|125.72|127.59|125.19|128.12|125.72|127.59|125.19|0
1651773050000|2022-05-05 17:50:50|127.8|125.4|127.53|125.13|127.8|125.4|127.43|125.03|0
1651773060000|2022-05-05 17:51:00|127.48|125.08|127.38|124.98|127.48|125.08|127.17|124.77|0
1651773070000|2022-05-05 17:51:10|127.32|124.92|127.06|124.66|127.38|124.98|127.06|124.66|0
1651773080000|2022-05-05 17:51:20|127.27|124.87|127.69|125.29|127.69|125.29|127.27|124.87|0
1651773090000|2022-05-05 17:51:30|127.9|125.5|127.69|125.29|128.01|125.61|127.59|125.19|0
1651773100000|2022-05-05 17:51:40|127.43|125.03|127.59|125.19|127.69|125.29|127.43|125.03|0
1651773110000|2022-05-05 17:51:50|127.32|124.92|126.96|124.56|127.32|124.92|126.96|124.56|0
1651773120000|2022-05-05 17:52:00|127.06|124.66|127.06|124.66|127.06|124.66|127.06|124.66|0
1651773130000|2022-05-05 17:52:10|126.64|124.24|126.96|124.56|126.96|124.56|126.64|124.24|0
1651773140000|2022-05-05 17:52:20|126.64|124.24|126.64|124.24|126.74|124.34|126.53|124.13|0
1651773150000|2022-05-05 17:52:30|126.85|124.45|127.06|124.66|127.06|124.66|126.8|124.4|0
1651773160000|2022-05-05 17:52:40|126.95|124.55|126.95|124.55|127.17|124.77|126.74|124.34|0
1651773170000|2022-05-05 17:52:50|127.06|124.66|126.95|124.55|127.06|124.66|126.58|124.18|0
1651773180000|2022-05-05 17:53:00|127.9|125.5|127.95|125.55|127.95|125.55|127.59|125.19|0
1651773190000|2022-05-05 17:53:10|127.74|125.34|127.27|124.87|127.74|125.34|127.27|124.87|0
1651773200000|2022-05-05 17:53:20|127.32|124.92|127.48|125.08|127.59|125.19|127.32|124.92|0
1651773210000|2022-05-05 17:53:30|127.8|125.4|128.22|125.82|128.69|126.29|127.8|125.4|0
1651773220000|2022-05-05 17:53:40|128.33|125.93|128.22|125.82|128.33|125.93|128.22|125.82|0
1651773230000|2022-05-05 17:53:50|128.33|125.93|128.43|126.03|128.43|126.03|128.33|125.93|0
1651773240000|2022-05-05 17:54:00|128.22|125.82|127.9|125.5|128.43|126.03|127.9|125.5|0
1651773250000|2022-05-05 17:54:10|127.48|125.08|127.21|124.81|127.48|125.08|127.21|124.81|0
1651773260000|2022-05-05 17:54:20|127.48|125.08|127.27|124.87|127.48|125.08|127.16|124.76|0
1651773270000|2022-05-05 17:54:30|127.37|124.97|127.59|125.19|127.59|125.19|127.32|124.92|0
1651773280000|2022-05-05 17:54:40|127.69|125.29|127.59|125.19|127.69|125.29|127.48|125.08|0
1651773290000|2022-05-05 17:54:50|127.58|125.18|127.9|125.5|127.9|125.5|127.58|125.18|0
1651773300000|2022-05-05 17:55:00|128.11|125.71|127.69|125.29|128.11|125.71|127.69|125.29|0
1651773310000|2022-05-05 17:55:10|127.58|125.18|127.06|124.66|127.58|125.18|127.06|124.66|0
1651773320000|2022-05-05 17:55:20|127.16|124.76|126.85|124.45|127.16|124.76|126.85|124.45|0
1651773330000|2022-05-05 17:55:30|127.16|124.76|127.16|124.76|127.27|124.87|127.16|124.76|0
1651773340000|2022-05-05 17:55:40|126.95|124.55|126.58|124.18|126.95|124.55|126.58|124.18|0
1651773350000|2022-05-05 17:55:50|126.53|124.13|125.59|123.19|126.53|124.13|125.59|123.19|0
1651773360000|2022-05-05 17:56:00|125.49|123.09|126.43|124.03|126.43|124.03|125.49|123.09|0
1651773370000|2022-05-05 17:56:10|126.01|123.61|126.01|123.61|126.01|123.61|125.9|123.5|0
1651773380000|2022-05-05 17:56:20|125.8|123.4|125.59|123.19|125.8|123.4|125.28|122.88|0
1651773390000|2022-05-05 17:56:30|125.8|123.4|125.74|123.34|126.11|123.71|125.74|123.34|0
1651773400000|2022-05-05 17:56:40|125.9|123.5|126.22|123.82|126.22|123.82|125.8|123.4|0
1651773410000|2022-05-05 17:56:50|126.11|123.71|126.43|124.03|126.43|124.03|126.01|123.61|0
1651773420000|2022-05-05 17:57:00|127.16|124.76|127.48|125.08|128.11|125.71|127.16|124.76|0
1651773430000|2022-05-05 17:57:10|127.84|125.44|127.9|125.5|127.9|125.5|127.84|125.44|0
1651773440000|2022-05-05 17:57:20|127.69|125.29|128.43|126.03|128.43|126.03|127.69|125.29|0
1651773450000|2022-05-05 17:57:30|128.22|125.82|128.11|125.71|128.32|125.92|128.11|125.71|0
1651773460000|2022-05-05 17:57:40|127.9|125.5|127.79|125.39|128.06|125.66|127.79|125.39|0
1651773470000|2022-05-05 17:57:50|128|125.6|127.9|125.5|128.32|125.92|127.9|125.5|0
1651773480000|2022-05-05 17:58:00|128.22|125.82|127.58|125.18|128.22|125.82|127.48|125.08|0
1651773490000|2022-05-05 17:58:10|127.74|125.34|127.21|124.81|127.74|125.34|127.16|124.76|0
1651773500000|2022-05-05 17:58:20|127.37|124.97|127.79|125.39|127.79|125.39|127.37|124.97|0
1651773510000|2022-05-05 17:58:30|127.69|125.29|126.84|124.44|127.69|125.29|126.84|124.44|0
1651773520000|2022-05-05 17:58:40|127.16|124.76|126.95|124.55|127.16|124.76|126.84|124.44|0
1651773530000|2022-05-05 17:58:50|127.48|125.08|127.21|124.81|127.58|125.18|127.21|124.81|0
1651773540000|2022-05-05 17:59:00|127.27|124.87|127.27|124.87|127.27|124.87|127.05|124.65|0
1651773550000|2022-05-05 17:59:10|127.16|124.76|127.58|125.18|127.58|125.18|127.16|124.76|0
1651773560000|2022-05-05 17:59:20|127.69|125.29|128|125.6|128|125.6|127.69|125.29|0
1651773570000|2022-05-05 17:59:30|127.69|125.29|128.11|125.71|128.11|125.71|127.69|125.29|0
1651773580000|2022-05-05 17:59:40|128.27|125.87|128.53|126.13|128.53|126.13|127.63|125.23|0
1651773590000|2022-05-05 17:59:50|128.32|125.92|127.79|125.39|128.43|126.03|127.79|125.39|0
1651773600000|2022-05-05 18:00:00|127.69|125.29|126.89|124.49|128.11|125.71|126.89|124.49|0
1651773610000|2022-05-05 18:00:10|127.05|124.65|127.37|124.97|127.47|125.07|127.05|124.65|0
1651773620000|2022-05-05 18:00:20|127.16|124.76|127.79|125.39|127.9|125.5|127.16|124.76|0
1651773630000|2022-05-05 18:00:30|127.16|124.76|126.84|124.44|127.16|124.76|126.84|124.44|0
1651773640000|2022-05-05 18:00:40|127.05|124.65|124.86|122.46|127.05|124.65|124.86|122.46|0
1651773650000|2022-05-05 18:00:50|124.97|122.57|125.28|122.88|125.28|122.88|124.97|122.57|0
1651773660000|2022-05-05 18:01:00|125.6|123.2|126.33|123.93|126.7|124.3|125.6|123.2|0
1651773670000|2022-05-05 18:01:10|126.44|124.04|125.75|123.35|126.44|124.04|125.75|123.35|0
1651773680000|2022-05-05 18:01:20|125.07|122.67|127.21|124.81|127.21|124.81|124.86|122.46|0
1651773690000|2022-05-05 18:01:30|127|124.6|128.53|126.13|128.53|126.13|127|124.6|0
1651773700000|2022-05-05 18:01:40|128.42|126.02|128.84|126.44|128.84|126.44|128.42|126.02|0
1651773710000|2022-05-05 18:01:50|129.05|126.65|128.84|126.44|129.05|126.65|128.84|126.44|0
1651773720000|2022-05-05 18:02:00|128.63|126.23|128.21|125.81|128.63|126.23|128.11|125.71|0
1651773730000|2022-05-05 18:02:10|128|125.6|127.58|125.18|128|125.6|127.58|125.18|0
1651773740000|2022-05-05 18:02:20|127.16|124.76|126.85|124.45|127.16|124.76|126.85|124.45|0
1651773750000|2022-05-05 18:02:30|126.79|124.39|126.9|124.5|126.9|124.5|126.74|124.34|0
1651773760000|2022-05-05 18:02:40|126.4|124|126.66|124.26|126.66|124.26|126.19|123.79|0
1651773770000|2022-05-05 18:02:50|126.82|124.42|126.92|124.52|126.92|124.52|126.82|124.42|0
1651773780000|2022-05-05 18:03:00|126.97|124.57|127.13|124.73|127.45|125.05|126.97|124.57|0
1651773790000|2022-05-05 18:03:10|126.82|124.42|126.71|124.31|126.82|124.42|126.71|124.31|0
1651773800000|2022-05-05 18:03:20|127.03|124.63|126.92|124.52|127.13|124.73|126.82|124.42|0
1651773810000|2022-05-05 18:03:30|126.82|124.42|126.92|124.52|126.97|124.57|126.82|124.42|0
1651773820000|2022-05-05 18:03:40|126.71|124.31|126.61|124.21|126.82|124.42|126.61|124.21|0
1651773830000|2022-05-05 18:03:50|126.71|124.31|126.5|124.1|126.71|124.31|126.5|124.1|0
1651773840000|2022-05-05 18:04:00|126.82|124.42|126.71|124.31|127.13|124.73|126.71|124.31|0
1651773850000|2022-05-05 18:04:10|127.02|124.62|126.92|124.52|127.23|124.83|126.92|124.52|0
1651773860000|2022-05-05 18:04:20|127.13|124.73|126.61|124.21|127.13|124.73|126.61|124.21|0
1651773870000|2022-05-05 18:04:30|126.92|124.52|127.34|124.94|127.34|124.94|126.82|124.42|0
1651773880000|2022-05-05 18:04:40|127.23|124.83|127.76|125.36|127.86|125.46|127.23|124.83|0
1651773890000|2022-05-05 18:04:50|127.44|125.04|127.34|124.94|127.44|125.04|127.23|124.83|0
1651773900000|2022-05-05 18:05:00|127.55|125.15|128.18|125.78|128.18|125.78|127.55|125.15|0
1651773910000|2022-05-05 18:05:10|128.07|125.67|127.02|124.62|128.07|125.67|127.02|124.62|0
1651773920000|2022-05-05 18:05:20|127.13|124.73|127.13|124.73|127.23|124.83|127.02|124.62|0
1651773930000|2022-05-05 18:05:30|126.92|124.52|127.55|125.15|127.55|125.15|126.71|124.31|0
1651773940000|2022-05-05 18:05:40|127.23|124.83|127.23|124.83|127.23|124.83|127.02|124.62|0
1651773950000|2022-05-05 18:05:50|127.02|124.62|127.76|125.36|127.76|125.36|127.02|124.62|0
1651773960000|2022-05-05 18:06:00|127.65|125.25|127.86|125.46|128.07|125.67|127.65|125.25|0
1651773970000|2022-05-05 18:06:10|127.76|125.36|127.97|125.57|128.07|125.67|127.76|125.36|0
1651773980000|2022-05-05 18:06:20|127.65|125.25|127.86|125.46|127.86|125.46|127.44|125.04|0
1651773990000|2022-05-05 18:06:30|127.65|125.25|127.86|125.46|127.86|125.46|127.65|125.25|0
1651774000000|2022-05-05 18:06:40|128.18|125.78|127.97|125.57|128.18|125.78|127.86|125.46|0
1651774010000|2022-05-05 18:06:50|128.07|125.67|128.28|125.88|128.39|125.99|128.07|125.67|0
1651774020000|2022-05-05 18:07:00|128.6|126.2|128.39|125.99|128.76|126.36|128.39|125.99|0
1651774030000|2022-05-05 18:07:10|128.07|125.67|128.6|126.2|128.6|126.2|128.07|125.67|0
1651774040000|2022-05-05 18:07:20|128.39|125.99|128.18|125.78|128.49|126.09|128.07|125.67|0
1651774050000|2022-05-05 18:07:30|128.44|126.04|129.34|126.94|129.34|126.94|128.44|126.04|0
1651774060000|2022-05-05 18:07:40|130.08|127.68|130.24|127.84|130.72|128.32|130.08|127.68|0
1651774070000|2022-05-05 18:07:50|130.29|127.89|129.55|127.15|130.29|127.89|129.55|127.15|0
1651774080000|2022-05-05 18:08:00|128.86|126.46|129.66|127.26|129.66|127.26|128.81|126.41|0
1651774090000|2022-05-05 18:08:10|129.55|127.15|129.34|126.94|129.55|127.15|129.28|126.88|0
1651774100000|2022-05-05 18:08:20|129.55|127.15|129.87|127.47|129.98|127.58|129.55|127.15|0
1651774110000|2022-05-05 18:08:30|129.98|127.58|130.4|128|130.4|128|129.76|127.36|0
1651774120000|2022-05-05 18:08:40|130.29|127.89|130.51|128.11|130.51|128.11|130.29|127.89|0
1651774130000|2022-05-05 18:08:50|130.4|128|130.51|128.11|130.83|128.43|130.4|128|0
1651774140000|2022-05-05 18:09:00|130.77|128.37|129.97|127.57|130.77|128.37|129.87|127.47|0
1651774150000|2022-05-05 18:09:10|129.87|127.47|129.66|127.26|129.87|127.47|129.44|127.04|0
1651774160000|2022-05-05 18:09:20|129.55|127.15|129.34|126.94|129.66|127.26|129.34|126.94|0
1651774170000|2022-05-05 18:09:30|129.02|126.62|129.23|126.83|129.23|126.83|129.02|126.62|0
1651774180000|2022-05-05 18:09:40|129.02|126.62|129.13|126.73|129.34|126.94|129.02|126.62|0
1651774190000|2022-05-05 18:09:50|129.02|126.62|129.66|127.26|129.66|127.26|129.02|126.62|0
1651774200000|2022-05-05 18:10:00|129.76|127.36|130.08|127.68|130.08|127.68|129.76|127.36|0
1651774210000|2022-05-05 18:10:10|130.24|127.84|129.87|127.47|130.83|128.43|129.87|127.47|0
1651774220000|2022-05-05 18:10:20|129.6|127.2|129.49|127.09|129.65|127.25|129.44|127.04|0
1651774230000|2022-05-05 18:10:30|129.55|127.15|129.55|127.15|129.55|127.15|129.44|127.04|0
1651774240000|2022-05-05 18:10:40|129.44|127.04|128.91|126.51|129.44|127.04|128.81|126.41|0
1651774250000|2022-05-05 18:10:50|128.81|126.41|129.12|126.72|129.12|126.72|128.81|126.41|0
1651774260000|2022-05-05 18:11:00|128.91|126.51|127.75|125.35|128.91|126.51|127.75|125.35|0
1651774270000|2022-05-05 18:11:10|127.54|125.14|127.65|125.25|128.12|125.72|127.54|125.14|0
1651774280000|2022-05-05 18:11:20|127.75|125.35|127.33|124.93|127.75|125.35|127.33|124.93|0
1651774290000|2022-05-05 18:11:30|127.65|125.25|127.23|124.83|127.65|125.25|127.23|124.83|0
1651774300000|2022-05-05 18:11:40|127.02|124.62|127.23|124.83|127.23|124.83|127.02|124.62|0
1651774310000|2022-05-05 18:11:50|127.54|125.14|127.12|124.72|127.54|125.14|127.12|124.72|0
1651774320000|2022-05-05 18:12:00|127.23|124.83|127.33|124.93|127.44|125.04|127.23|124.83|0
1651774330000|2022-05-05 18:12:10|127.23|124.83|126.91|124.51|127.33|124.93|126.91|124.51|0
1651774340000|2022-05-05 18:12:20|127.02|124.62|127.07|124.67|127.07|124.67|127.02|124.62|0
1651774350000|2022-05-05 18:12:30|126.6|124.2|126.91|124.51|126.91|124.51|126.6|124.2|0
1651774360000|2022-05-05 18:12:40|127.33|124.93|127.33|124.93|127.33|124.93|127.07|124.67|0
1651774370000|2022-05-05 18:12:50|127.02|124.62|127.75|125.35|127.75|125.35|127.02|124.62|0
1651774380000|2022-05-05 18:13:00|127.44|125.04|127.91|125.51|127.96|125.56|127.44|125.04|0
1651774390000|2022-05-05 18:13:10|128.07|125.67|129.33|126.93|129.76|127.36|128.07|125.67|0
1651774400000|2022-05-05 18:13:20|129.07|126.67|128.17|125.77|129.07|126.67|128.17|125.77|0
1651774410000|2022-05-05 18:13:30|127.91|125.51|128.07|125.67|128.07|125.67|127.65|125.25|0
1651774420000|2022-05-05 18:13:40|128.43|126.03|128.59|126.19|128.59|126.19|128.28|125.88|0
1651774430000|2022-05-05 18:13:50|128.91|126.51|128.7|126.3|128.91|126.51|128.59|126.19|0
1651774440000|2022-05-05 18:14:00|128.49|126.09|127.54|125.14|128.49|126.09|127.54|125.14|0
1651774450000|2022-05-05 18:14:10|127.86|125.46|128.49|126.09|128.49|126.09|127.86|125.46|0
1651774460000|2022-05-05 18:14:20|128.59|126.19|128.49|126.09|128.59|126.19|128.49|126.09|0
1651774470000|2022-05-05 18:14:30|128.43|126.03|128.59|126.19|128.91|126.51|128.43|126.03|0
1651774480000|2022-05-05 18:14:40|129.23|126.83|129.23|126.83|129.33|126.93|129.23|126.83|0
1651774490000|2022-05-05 18:14:50|129.44|127.04|128.7|126.3|129.44|127.04|128.59|126.19|0
1651774500000|2022-05-05 18:15:00|128.8|126.4|128.91|126.51|128.91|126.51|128.49|126.09|0
1651774510000|2022-05-05 18:15:10|129.65|127.25|129.86|127.46|130.18|127.78|129.65|127.25|0
1651774520000|2022-05-05 18:15:20|130.08|127.68|129.76|127.36|130.08|127.68|129.76|127.36|0
1651774530000|2022-05-05 18:15:30|129.65|127.25|129.23|126.83|129.65|127.25|129.23|126.83|0
1651774540000|2022-05-05 18:15:40|129.01|126.61|129.33|126.93|129.38|126.98|129.01|126.61|0
1651774550000|2022-05-05 18:15:50|129.76|127.36|129.97|127.57|129.97|127.57|129.65|127.25|0
1651774560000|2022-05-05 18:16:00|130.29|127.89|131.68|129.28|131.68|129.28|130.29|127.89|0
1651774570000|2022-05-05 18:16:10|131.89|129.49|130.55|128.15|131.89|129.49|130.55|128.15|0
1651774580000|2022-05-05 18:16:20|130.61|128.21|130.5|128.1|130.71|128.31|130.5|128.1|0
1651774590000|2022-05-05 18:16:30|130.13|127.73|129.65|127.25|130.13|127.73|129.65|127.25|0
1651774600000|2022-05-05 18:16:40|130.02|127.62|130.5|128.1|130.5|128.1|130.02|127.62|0
1651774610000|2022-05-05 18:16:50|130.18|127.78|129.97|127.57|130.18|127.78|129.97|127.57|0
1651774620000|2022-05-05 18:17:00|130.07|127.67|130.71|128.31|130.71|128.31|130.07|127.67|0
1651774630000|2022-05-05 18:17:10|130.5|128.1|130.29|127.89|130.5|128.1|130.18|127.78|0
1651774640000|2022-05-05 18:17:20|130.5|128.1|130.12|127.72|130.5|128.1|130.12|127.72|0
1651774650000|2022-05-05 18:17:30|129.81|127.41|130.61|128.21|130.61|128.21|129.81|127.41|0
1651774660000|2022-05-05 18:17:40|131.03|128.63|131.25|128.85|131.25|128.85|130.93|128.53|0
1651774670000|2022-05-05 18:17:50|131.35|128.95|131.83|129.43|131.83|129.43|131.35|128.95|0
1651774680000|2022-05-05 18:18:00|132.21|129.81|133.18|130.78|133.18|130.78|132.21|129.81|0
1651774690000|2022-05-05 18:18:10|132.86|130.46|132.96|130.56|133.18|130.78|132.86|130.46|0
1651774700000|2022-05-05 18:18:20|132.86|130.46|133.07|130.67|133.18|130.78|132.53|130.13|0
1651774710000|2022-05-05 18:18:30|132.96|130.56|133.18|130.78|133.18|130.78|132.96|130.56|0
1651774720000|2022-05-05 18:18:40|133.07|130.67|135.62|133.22|135.73|133.33|133.07|130.67|0
1651774730000|2022-05-05 18:18:50|136.49|134.09|136.17|133.77|136.6|134.2|136.17|133.77|0
1651774740000|2022-05-05 18:19:00|136.44|134.04|136.28|133.88|136.49|134.09|136.28|133.88|0
1651774750000|2022-05-05 18:19:10|135.95|133.55|134.16|131.76|136.38|133.98|133.94|131.54|0
1651774760000|2022-05-05 18:19:20|134.05|131.65|134.94|132.54|134.94|132.54|134.05|131.65|0
1651774770000|2022-05-05 18:19:30|132.67|130.27|131.33|128.93|132.77|130.37|131.33|128.93|0
1651774780000|2022-05-05 18:19:40|131.44|129.04|131.23|128.83|131.55|129.15|131.23|128.83|0
1651774790000|2022-05-05 18:19:50|131.44|129.04|131.23|128.83|131.44|129.04|131.23|128.83|0
1651774800000|2022-05-05 18:20:00|131.66|129.26|131.44|129.04|132.37|129.97|131.44|129.04|0
1651774810000|2022-05-05 18:20:10|131.23|128.83|131.23|128.83|131.55|129.15|131.23|128.83|0
1651774820000|2022-05-05 18:20:20|130.95|128.55|131.06|128.66|131.06|128.66|130.95|128.55|0
1651774830000|2022-05-05 18:20:30|131.01|128.61|131.28|128.88|131.33|128.93|131.01|128.61|0
1651774840000|2022-05-05 18:20:40|131.17|128.77|131.01|128.61|131.33|128.93|131.01|128.61|0
1651774850000|2022-05-05 18:20:50|131.06|128.66|132.39|129.99|132.45|130.05|131.06|128.66|0
1651774860000|2022-05-05 18:21:00|132.91|130.51|134.12|131.72|134.17|131.77|132.91|130.51|0
1651774870000|2022-05-05 18:21:10|133.74|131.34|132.87|130.47|133.74|131.34|132.87|130.47|0
1651774880000|2022-05-05 18:21:20|132.66|130.26|132.94|130.54|133.16|130.76|132.66|130.26|0
1651774890000|2022-05-05 18:21:30|133.54|131.14|133.81|131.41|133.81|131.41|133.27|130.87|0
1651774900000|2022-05-05 18:21:40|134.35|131.95|134.35|131.95|134.35|131.95|134.29|131.89|0
1651774910000|2022-05-05 18:21:50|134.13|131.73|133.92|131.52|134.13|131.73|133.81|131.41|0
1651774920000|2022-05-05 18:22:00|133.81|131.41|134.24|131.84|134.24|131.84|133.59|131.19|0
1651774930000|2022-05-05 18:22:10|133.81|131.41|134.24|131.84|134.24|131.84|133.81|131.41|0
1651774940000|2022-05-05 18:22:20|133.75|131.35|134.02|131.62|134.02|131.62|133.59|131.19|0
1651774950000|2022-05-05 18:22:30|133.92|131.52|134.46|132.06|134.46|132.06|133.92|131.52|0
1651774960000|2022-05-05 18:22:40|134.24|131.84|134.24|131.84|134.24|131.84|134.02|131.62|0
1651774970000|2022-05-05 18:22:50|134.18|131.78|134.46|132.06|134.46|132.06|134.18|131.78|0
1651774980000|2022-05-05 18:23:00|134.35|131.95|133.81|131.41|134.35|131.95|133.81|131.41|0
1651774990000|2022-05-05 18:23:10|133.37|130.97|132.51|130.11|133.37|130.97|132.51|130.11|0
1651775000000|2022-05-05 18:23:20|132.03|129.63|132.35|129.95|132.35|129.95|132.03|129.63|0
1651775010000|2022-05-05 18:23:30|132.4|130|130.91|128.51|132.4|130|130.91|128.51|0
1651775020000|2022-05-05 18:23:40|130.27|127.87|130.48|128.08|130.59|128.19|130.27|127.87|0
1651775030000|2022-05-05 18:23:50|130.16|127.76|130.48|128.08|130.48|128.08|130.16|127.76|0
1651775040000|2022-05-05 18:24:00|130.37|127.97|129.31|126.91|130.37|127.97|129.31|126.91|0
1651775050000|2022-05-05 18:24:10|129.2|126.8|128.99|126.59|129.26|126.86|128.99|126.59|0
1651775060000|2022-05-05 18:24:20|128.68|126.28|128.04|125.64|128.68|126.28|128.04|125.64|0
1651775070000|2022-05-05 18:24:30|127.73|125.33|127.52|125.12|127.73|125.33|127.52|125.12|0
1651775080000|2022-05-05 18:24:40|127.31|124.91|127.2|124.8|127.31|124.91|126.89|124.49|0
1651775090000|2022-05-05 18:24:50|127.31|124.91|127.52|125.12|127.52|125.12|127.31|124.91|0
1651775100000|2022-05-05 18:25:00|127.73|125.33|126.47|124.07|127.73|125.33|126.47|124.07|0
1651775110000|2022-05-05 18:25:10|126.31|123.91|126.68|124.28|126.68|124.28|126.26|123.86|0
1651775120000|2022-05-05 18:25:20|126.78|124.38|126.78|124.38|126.78|124.38|126.68|124.28|0
1651775130000|2022-05-05 18:25:30|126.99|124.59|126.58|124.18|126.99|124.59|126.58|124.18|0
1651775140000|2022-05-05 18:25:40|126.78|124.38|126.68|124.28|126.78|124.38|126.37|123.97|0
1651775150000|2022-05-05 18:25:50|126.89|124.49|126.68|124.28|126.89|124.49|126.58|124.18|0
1651775160000|2022-05-05 18:26:00|126.58|124.18|125.95|123.55|126.58|124.18|125.95|123.55|0
1651775170000|2022-05-05 18:26:10|126.26|123.86|127.1|124.7|127.1|124.7|126.26|123.86|0
1651775180000|2022-05-05 18:26:20|127.2|124.8|126.58|124.18|127.2|124.8|126.58|124.18|0
1651775190000|2022-05-05 18:26:30|126.37|123.97|126.89|124.49|126.89|124.49|126.37|123.97|0
1651775200000|2022-05-05 18:26:40|126.47|124.07|126.16|123.76|126.47|124.07|126.16|123.76|0
1651775210000|2022-05-05 18:26:50|126|123.6|125.69|123.29|126|123.6|125.69|123.29|0
1651775220000|2022-05-05 18:27:00|125.53|123.13|124.86|122.46|125.64|123.24|124.39|121.99|0
1651775230000|2022-05-05 18:27:10|124.91|122.51|124.6|122.2|124.91|122.51|124.6|122.2|0
1651775240000|2022-05-05 18:27:20|124.81|122.41|125.74|123.34|125.74|123.34|124.81|122.41|0
1651775250000|2022-05-05 18:27:30|125.95|123.55|125.84|123.44|126.31|123.91|125.84|123.44|0
1651775260000|2022-05-05 18:27:40|125.69|123.29|126.37|123.97|126.37|123.97|125.69|123.29|0
1651775270000|2022-05-05 18:27:50|126.47|124.07|126.47|124.07|126.68|124.28|126.47|124.07|0
1651775280000|2022-05-05 18:28:00|127.1|124.7|126.36|123.96|127.1|124.7|126.36|123.96|0
1651775290000|2022-05-05 18:28:10|126.68|124.28|126.57|124.17|126.68|124.28|126.41|124.01|0
1651775300000|2022-05-05 18:28:20|126.68|124.28|126.99|124.59|127.1|124.7|126.68|124.28|0
1651775310000|2022-05-05 18:28:30|127.2|124.8|126.15|123.75|128.04|125.64|126.15|123.75|0
1651775320000|2022-05-05 18:28:40|126.36|123.96|125.62|123.22|126.36|123.96|125.62|123.22|0
1651775330000|2022-05-05 18:28:50|125.31|122.91|125.52|123.12|125.52|123.12|125.2|122.8|0
1651775340000|2022-05-05 18:29:00|124.89|122.49|124.32|121.92|124.89|122.49|124.32|121.92|0
1651775350000|2022-05-05 18:29:10|123.85|121.45|123.95|121.55|123.95|121.55|123.85|121.45|0
1651775360000|2022-05-05 18:29:20|123.85|121.45|123.44|121.04|124.06|121.66|123.44|121.04|0
1651775370000|2022-05-05 18:29:30|123.23|120.83|122.92|120.52|123.23|120.83|122.92|120.52|0
1651775380000|2022-05-05 18:29:40|122.2|119.8|122.2|119.8|122.71|120.31|122.2|119.8|0
1651775390000|2022-05-05 18:29:50|123.2|120.8|122.74|120.34|123.2|120.8|122.74|120.34|0
1651775400000|2022-05-05 18:30:00|122.48|120.08|123.72|121.32|123.72|121.32|122.48|120.08|0
1651775410000|2022-05-05 18:30:10|123.41|121.01|123.1|120.7|123.41|121.01|122.79|120.39|0
1651775420000|2022-05-05 18:30:20|123.3|120.9|123.72|121.32|123.72|121.32|123.3|120.9|0
1651775430000|2022-05-05 18:30:30|123.87|121.47|124.13|121.73|124.13|121.73|123.61|121.21|0
1651775440000|2022-05-05 18:30:40|123.92|121.52|124.13|121.73|124.13|121.73|123.92|121.52|0
1651775450000|2022-05-05 18:30:50|124.49|122.09|123.61|121.21|124.49|122.09|123.61|121.21|0
1651775460000|2022-05-05 18:31:00|123.92|121.52|124.03|121.63|124.03|121.63|123.82|121.42|0
1651775470000|2022-05-05 18:31:10|124.34|121.94|126.09|123.69|127.12|124.72|124.23|121.83|0
1651775480000|2022-05-05 18:31:20|125.57|123.17|126.24|123.84|126.24|123.84|125.57|123.17|0
1651775490000|2022-05-05 18:31:30|126.19|123.79|126.08|123.68|126.19|123.79|125.88|123.48|0
1651775500000|2022-05-05 18:31:40|125.77|123.37|125.88|123.48|125.88|123.48|125.46|123.06|0
1651775510000|2022-05-05 18:31:50|126.29|123.89|125.98|123.58|126.4|124|125.98|123.58|0
1651775520000|2022-05-05 18:32:00|125.67|123.27|125.57|123.17|125.67|123.27|125.57|123.17|0
1651775530000|2022-05-05 18:32:10|125.67|123.27|125.26|122.86|125.67|123.27|125.26|122.86|0
1651775540000|2022-05-05 18:32:20|125.05|122.65|125.1|122.7|125.1|122.7|125.05|122.65|0
1651775550000|2022-05-05 18:32:30|125.15|122.75|124.84|122.44|125.26|122.86|124.84|122.44|0
1651775560000|2022-05-05 18:32:40|125.15|122.75|124.74|122.34|125.15|122.75|124.74|122.34|0
1651775570000|2022-05-05 18:32:50|124.84|122.44|124.54|122.14|124.84|122.44|124.54|122.14|0
1651775580000|2022-05-05 18:33:00|124.74|122.34|123.97|121.57|124.74|122.34|123.97|121.57|0
1651775590000|2022-05-05 18:33:10|124.43|122.03|124.12|121.72|124.43|122.03|123.92|121.52|0
1651775600000|2022-05-05 18:33:20|124.02|121.62|123.92|121.52|124.02|121.62|123.82|121.42|0
1651775610000|2022-05-05 18:33:30|123.61|121.21|123.61|121.21|123.66|121.26|123.51|121.11|0
1651775620000|2022-05-05 18:33:40|123.71|121.31|123.56|121.16|123.82|121.42|123.56|121.16|0
1651775630000|2022-05-05 18:33:50|123.71|121.31|123.41|121.01|123.71|121.31|123.41|121.01|0
1651775640000|2022-05-05 18:34:00|123.51|121.11|123.71|121.31|123.92|121.52|123.51|121.11|0
1651775650000|2022-05-05 18:34:10|124.23|121.83|125.15|122.75|125.15|122.75|124.23|121.83|0
1651775660000|2022-05-05 18:34:20|124.95|122.55|124.12|121.72|124.95|122.55|124.12|121.72|0
1651775670000|2022-05-05 18:34:30|124.23|121.83|124.23|121.83|124.43|122.03|124.02|121.62|0
1651775680000|2022-05-05 18:34:40|124.12|121.72|124.43|122.03|124.43|122.03|124.12|121.72|0
1651775690000|2022-05-05 18:34:50|124.27|121.87|124.33|121.93|124.33|121.93|124.23|121.83|0
1651775700000|2022-05-05 18:35:00|124.12|121.72|123.61|121.21|124.12|121.72|123.61|121.21|0
1651775710000|2022-05-05 18:35:10|123.71|121.31|123.61|121.21|123.82|121.42|123.61|121.21|0
1651775720000|2022-05-05 18:35:20|123.82|121.42|124.38|121.98|124.38|121.98|123.71|121.31|0
1651775730000|2022-05-05 18:35:30|124.23|121.83|124.84|122.44|124.84|122.44|124.12|121.72|0
1651775740000|2022-05-05 18:35:40|124.17|121.77|124.43|122.03|124.64|122.24|124.17|121.77|0
1651775750000|2022-05-05 18:35:50|124.74|122.34|124.22|121.82|124.74|122.34|124.22|121.82|0
1651775760000|2022-05-05 18:36:00|124.33|121.93|124.33|121.93|124.53|122.13|124.33|121.93|0
1651775770000|2022-05-05 18:36:10|124.17|121.77|124.43|122.03|124.43|122.03|124.02|121.62|0
1651775780000|2022-05-05 18:36:20|124.48|122.08|124.02|121.62|124.48|122.08|124.02|121.62|0
1651775790000|2022-05-05 18:36:30|124.22|121.82|124.43|122.03|124.43|122.03|124.22|121.82|0
1651775800000|2022-05-05 18:36:40|124.12|121.72|123.97|121.57|124.12|121.72|123.92|121.52|0
1651775810000|2022-05-05 18:36:50|124.33|121.93|124.12|121.72|124.33|121.93|124.02|121.62|0
1651775820000|2022-05-05 18:37:00|124.53|122.13|124.02|121.62|124.53|122.13|124.02|121.62|0
1651775830000|2022-05-05 18:37:10|123.61|121.21|123.3|120.9|123.76|121.36|123.3|120.9|0
1651775840000|2022-05-05 18:37:20|123.2|120.8|123.3|120.9|123.51|121.11|123.2|120.8|0
1651775850000|2022-05-05 18:37:30|123.56|121.16|123.81|121.41|123.81|121.41|123.56|121.16|0
1651775860000|2022-05-05 18:37:40|124.12|121.72|123.76|121.36|124.12|121.72|123.76|121.36|0
1651775870000|2022-05-05 18:37:50|123.61|121.21|123.81|121.41|123.86|121.46|123.61|121.21|0
1651775880000|2022-05-05 18:38:00|123.61|121.21|123.71|121.31|123.81|121.41|123.61|121.21|0
1651775890000|2022-05-05 18:38:10|123.76|121.36|124.84|122.44|124.84|122.44|123.76|121.36|0
1651775900000|2022-05-05 18:38:20|124.94|122.54|125.66|123.26|125.66|123.26|124.94|122.54|0
1651775910000|2022-05-05 18:38:30|125.15|122.75|124.84|122.44|125.15|122.75|124.53|122.13|0
1651775920000|2022-05-05 18:38:40|124.99|122.59|125.56|123.16|125.56|123.16|124.94|122.54|0
1651775930000|2022-05-05 18:38:50|125.82|123.42|125.66|123.26|125.87|123.47|125.66|123.26|0
1651775940000|2022-05-05 18:39:00|125.46|123.06|125.87|123.47|125.87|123.47|125.46|123.06|0
1651775950000|2022-05-05 18:39:10|125.77|123.37|125.15|122.75|125.77|123.37|125.15|122.75|0
1651775960000|2022-05-05 18:39:20|125.04|122.64|124.94|122.54|125.04|122.64|124.74|122.34|0
1651775970000|2022-05-05 18:39:30|125.15|122.75|124.94|122.54|125.15|122.75|124.84|122.44|0
1651775980000|2022-05-05 18:39:40|124.74|122.34|125.15|122.75|125.25|122.85|124.74|122.34|0
1651775990000|2022-05-05 18:39:50|125.25|122.85|126.6|124.2|126.6|124.2|125.25|122.85|0
1651776000000|2022-05-05 18:40:00|125.56|123.16|125.61|123.21|125.61|123.21|125.25|122.85|0
1651776010000|2022-05-05 18:40:10|125.77|123.37|125.2|122.8|125.77|123.37|125.04|122.64|0
1651776020000|2022-05-05 18:40:20|124.94|122.54|124.63|122.23|124.94|122.54|124.12|121.72|0
1651776030000|2022-05-05 18:40:30|124.73|122.33|124.63|122.23|125.15|122.75|124.63|122.23|0
1651776040000|2022-05-05 18:40:40|124.84|122.44|124.94|122.54|125.04|122.64|124.84|122.44|0
1651776050000|2022-05-05 18:40:50|125.04|122.64|125.97|123.57|125.97|123.57|125.04|122.64|0
1651776060000|2022-05-05 18:41:00|125.87|123.47|125.77|123.37|125.87|123.47|125.35|122.95|0
1651776070000|2022-05-05 18:41:10|126.08|123.68|127.69|125.29|127.69|125.29|126.08|123.68|0
1651776080000|2022-05-05 18:41:20|127.85|125.45|126.91|124.51|127.85|125.45|126.91|124.51|0
1651776090000|2022-05-05 18:41:30|126.6|124.2|125.77|123.37|126.6|124.2|125.77|123.37|0
1651776100000|2022-05-05 18:41:40|125.66|123.26|125.25|122.85|125.66|123.26|125.25|122.85|0
1651776110000|2022-05-05 18:41:50|125.04|122.64|125.25|122.85|125.25|122.85|125.04|122.64|0
1651776120000|2022-05-05 18:42:00|125.15|122.75|125.4|123|125.4|123|125.04|122.64|0
1651776130000|2022-05-05 18:42:10|125.25|122.85|125.66|123.26|125.66|123.26|125.15|122.75|0
1651776140000|2022-05-05 18:42:20|125.77|123.37|126.39|123.99|126.7|124.3|125.77|123.37|0
1651776150000|2022-05-05 18:42:30|126.28|123.88|126.08|123.68|126.39|123.99|126.08|123.68|0
1651776160000|2022-05-05 18:42:40|125.66|123.26|125.92|123.52|125.92|123.52|125.66|123.26|0
1651776170000|2022-05-05 18:42:50|126.18|123.78|125.56|123.16|126.18|123.78|125.56|123.16|0
1651776180000|2022-05-05 18:43:00|125.35|122.95|124.84|122.44|125.35|122.95|124.84|122.44|0
1651776190000|2022-05-05 18:43:10|125.04|122.64|124.84|122.44|125.04|122.64|124.84|122.44|0
1651776200000|2022-05-05 18:43:20|124.73|122.33|125.25|122.85|125.25|122.85|124.73|122.33|0
1651776210000|2022-05-05 18:43:30|125.66|123.26|126.39|123.99|126.39|123.99|125.66|123.26|0
1651776220000|2022-05-05 18:43:40|126.07|123.67|126.02|123.62|126.07|123.67|125.97|123.57|0
1651776230000|2022-05-05 18:43:50|125.71|123.31|125.56|123.16|125.71|123.31|125.45|123.05|0
1651776240000|2022-05-05 18:44:00|125.25|122.85|125.97|123.57|125.97|123.57|125.09|122.69|0
1651776250000|2022-05-05 18:44:10|125.76|123.36|125.61|123.21|125.97|123.57|125.61|123.21|0
1651776260000|2022-05-05 18:44:20|125.25|122.85|124.94|122.54|125.25|122.85|124.83|122.43|0
1651776270000|2022-05-05 18:44:30|125.04|122.64|125.45|123.05|125.56|123.16|125.04|122.64|0
1651776280000|2022-05-05 18:44:40|125.14|122.74|125.45|123.05|125.45|123.05|125.14|122.74|0
1651776290000|2022-05-05 18:44:50|125.56|123.16|125.66|123.26|125.66|123.26|125.35|122.95|0
1651776300000|2022-05-05 18:45:00|126.28|123.88|126.18|123.78|126.28|123.88|126.18|123.78|0
1651776310000|2022-05-05 18:45:10|126.07|123.67|126.18|123.78|126.28|123.88|125.97|123.57|0
1651776320000|2022-05-05 18:45:20|126.07|123.67|125.81|123.41|126.07|123.67|125.76|123.36|0
1651776330000|2022-05-05 18:45:30|125.76|123.36|126.43|124.03|126.43|124.03|125.76|123.36|0
1651776340000|2022-05-05 18:45:40|126.9|124.5|126.59|124.19|127.01|124.61|126.59|124.19|0
1651776350000|2022-05-05 18:45:50|126.38|123.98|126.9|124.5|126.9|124.5|126.38|123.98|0
1651776360000|2022-05-05 18:46:00|126.8|124.4|126.7|124.3|126.8|124.4|126.28|123.88|0
1651776370000|2022-05-05 18:46:10|126.64|124.24|126.49|124.09|126.64|124.24|126.49|124.09|0
1651776380000|2022-05-05 18:46:20|126.7|124.3|126.49|124.09|126.9|124.5|126.49|124.09|0
1651776390000|2022-05-05 18:46:30|126.64|124.24|127.11|124.71|127.11|124.71|126.64|124.24|0
1651776400000|2022-05-05 18:46:40|127.42|125.02|127.32|124.92|127.58|125.18|127.32|124.92|0
1651776410000|2022-05-05 18:46:50|127.42|125.02|127.74|125.34|127.74|125.34|127.42|125.02|0
1651776420000|2022-05-05 18:47:00|128.36|125.96|129.21|126.81|129.21|126.81|128.36|125.96|0
1651776430000|2022-05-05 18:47:10|128.99|126.59|129.42|127.02|129.52|127.12|128.99|126.59|0
1651776440000|2022-05-05 18:47:20|128.99|126.59|128.36|125.96|128.99|126.59|128.16|125.76|0
1651776450000|2022-05-05 18:47:30|128.68|126.28|128.36|125.96|128.68|126.28|128.36|125.96|0
1651776460000|2022-05-05 18:47:40|128.26|125.86|127.53|125.13|128.26|125.86|127.53|125.13|0
1651776470000|2022-05-05 18:47:50|127.63|125.23|127.01|124.61|127.63|125.23|127.01|124.61|0
1651776480000|2022-05-05 18:48:00|126.38|123.98|126.9|124.5|126.9|124.5|126.38|123.98|0
1651776490000|2022-05-05 18:48:10|126.8|124.4|126.9|124.5|126.9|124.5|126.64|124.24|0
1651776500000|2022-05-05 18:48:20|127.32|124.92|128.15|125.75|128.15|125.75|127.11|124.71|0
1651776510000|2022-05-05 18:48:30|127.63|125.23|127.32|124.92|127.63|125.23|127.32|124.92|0
1651776520000|2022-05-05 18:48:40|127.74|125.34|127.74|125.34|127.74|125.34|127.53|125.13|0
1651776530000|2022-05-05 18:48:50|127.21|124.81|127.42|125.02|127.42|125.02|127.21|124.81|0
1651776540000|2022-05-05 18:49:00|127.32|124.92|127.94|125.54|128.05|125.65|127.32|124.92|0
1651776550000|2022-05-05 18:49:10|127.74|125.34|127.21|124.81|127.84|125.44|127.21|124.81|0
1651776560000|2022-05-05 18:49:20|127.26|124.86|127.94|125.54|127.94|125.54|127.21|124.81|0
1651776570000|2022-05-05 18:49:30|128.15|125.75|128.26|125.86|128.26|125.86|128.15|125.75|0
1651776580000|2022-05-05 18:49:40|128.47|126.07|127.73|125.33|128.47|126.07|127.73|125.33|0
1651776590000|2022-05-05 18:49:50|127.84|125.44|127.84|125.44|127.94|125.54|127.73|125.33|0
1651776600000|2022-05-05 18:50:00|127.63|125.23|127.94|125.54|127.94|125.54|127.53|125.13|0
1651776610000|2022-05-05 18:50:10|127.63|125.23|130.26|127.86|130.26|127.86|127.63|125.23|0
1651776620000|2022-05-05 18:50:20|130.47|128.07|130.84|128.44|131.53|129.13|130.47|128.07|0
1651776630000|2022-05-05 18:50:30|130.68|128.28|130.15|127.75|130.79|128.39|130.15|127.75|0
1651776640000|2022-05-05 18:50:40|130.84|128.44|131.53|129.13|131.53|129.13|130.58|128.18|0
1651776650000|2022-05-05 18:50:50|131.8|129.4|131.64|129.24|132.17|129.77|131.64|129.24|0
1651776660000|2022-05-05 18:51:00|131.96|129.56|132.39|129.99|132.49|130.09|131.96|129.56|0
1651776670000|2022-05-05 18:51:10|132.71|130.31|133.89|131.49|133.89|131.49|132.71|130.31|0
1651776680000|2022-05-05 18:51:20|133.08|130.68|132.28|129.88|133.08|130.68|132.28|129.88|0
1651776690000|2022-05-05 18:51:30|132.49|130.09|132.38|129.98|132.49|130.09|132.38|129.98|0
1651776700000|2022-05-05 18:51:40|132.49|130.09|132.6|130.2|132.81|130.41|132.49|130.09|0
1651776710000|2022-05-05 18:51:50|132.38|129.98|132.49|130.09|132.71|130.31|132.38|129.98|0
1651776720000|2022-05-05 18:52:00|132.06|129.66|131.42|129.02|132.17|129.77|131.42|129.02|0
1651776730000|2022-05-05 18:52:10|131.53|129.13|130.36|127.96|131.53|129.13|130.05|127.65|0
1651776740000|2022-05-05 18:52:20|130.15|127.75|129.73|127.33|130.15|127.75|129.73|127.33|0
1651776750000|2022-05-05 18:52:30|130.57|128.17|129.73|127.33|130.57|128.17|129.62|127.22|0
1651776760000|2022-05-05 18:52:40|129.52|127.12|128.67|126.27|129.73|127.33|128.67|126.27|0
1651776770000|2022-05-05 18:52:50|128.46|126.06|128.67|126.27|128.67|126.27|128.46|126.06|0
1651776780000|2022-05-05 18:53:00|128.36|125.96|128.57|126.17|128.83|126.43|128.36|125.96|0
1651776790000|2022-05-05 18:53:10|129.41|127.01|128.99|126.59|129.41|127.01|128.88|126.48|0
1651776800000|2022-05-05 18:53:20|129.52|127.12|129.62|127.22|129.62|127.22|129.36|126.96|0
1651776810000|2022-05-05 18:53:30|129.52|127.12|129.83|127.43|129.83|127.43|129.52|127.12|0
1651776820000|2022-05-05 18:53:40|129.62|127.22|128.78|126.38|129.62|127.22|128.67|126.27|0
1651776830000|2022-05-05 18:53:50|128.88|126.48|128.57|126.17|128.88|126.48|128.57|126.17|0
1651776840000|2022-05-05 18:54:00|128.15|125.75|128.15|125.75|128.15|125.75|128.04|125.64|0
1651776850000|2022-05-05 18:54:10|128.46|126.06|128.25|125.85|128.46|126.06|128.15|125.75|0
1651776860000|2022-05-05 18:54:20|128.78|126.38|129.88|127.48|129.88|127.48|128.78|126.38|0
1651776870000|2022-05-05 18:54:30|130.15|127.75|128.93|126.53|130.15|127.75|128.93|126.53|0
1651776880000|2022-05-05 18:54:40|128.67|126.27|128.78|126.38|129.2|126.8|128.67|126.27|0
1651776890000|2022-05-05 18:54:50|128.67|126.27|128.46|126.06|128.67|126.27|128.46|126.06|0
1651776900000|2022-05-05 18:55:00|128.04|125.64|126.63|124.23|128.04|125.64|126.63|124.23|0
1651776910000|2022-05-05 18:55:10|126.9|124.5|126.69|124.29|127.31|124.91|126.69|124.29|0
1651776920000|2022-05-05 18:55:20|126.63|124.23|126.48|124.08|126.79|124.39|126.48|124.08|0
1651776930000|2022-05-05 18:55:30|126.79|124.39|126.69|124.29|127.05|124.65|126.69|124.29|0
1651776940000|2022-05-05 18:55:40|127|124.6|127.42|125.02|127.42|125.02|127|124.6|0
1651776950000|2022-05-05 18:55:50|126.84|124.44|126.9|124.5|126.95|124.55|126.79|124.39|0
1651776960000|2022-05-05 18:56:00|127.21|124.81|127.1|124.7|127.52|125.12|127.1|124.7|0
1651776970000|2022-05-05 18:56:10|127.31|124.91|126.58|124.18|127.31|124.91|126.38|123.98|0
1651776980000|2022-05-05 18:56:20|126.79|124.39|126.89|124.49|127|124.6|126.69|124.29|0
1651776990000|2022-05-05 18:56:30|127|124.6|127.83|125.43|127.83|125.43|127|124.6|0
1651777000000|2022-05-05 18:56:40|127.94|125.54|128.25|125.85|128.25|125.85|127.83|125.43|0
1651777010000|2022-05-05 18:56:50|128.04|125.64|126.37|123.97|128.04|125.64|126.37|123.97|0
1651777020000|2022-05-05 18:57:00|126.58|124.18|126.79|124.39|126.79|124.39|126.58|124.18|0
1651777030000|2022-05-05 18:57:10|127.21|124.81|126.94|124.54|127.42|125.02|126.94|124.54|0
1651777040000|2022-05-05 18:57:20|127.21|124.81|127|124.6|127.52|125.12|127|124.6|0
1651777050000|2022-05-05 18:57:30|127.21|124.81|127.31|124.91|127.31|124.91|127.21|124.81|0
1651777060000|2022-05-05 18:57:40|127.52|125.12|127.41|125.01|127.83|125.43|127.41|125.01|0
1651777070000|2022-05-05 18:57:50|127.73|125.33|128.04|125.64|128.04|125.64|127.73|125.33|0
1651777080000|2022-05-05 18:58:00|127.62|125.22|127.31|124.91|127.62|125.22|127.21|124.81|0
1651777090000|2022-05-05 18:58:10|127.26|124.86|127|124.6|127.26|124.86|126.69|124.29|0
1651777100000|2022-05-05 18:58:20|127.1|124.7|127.31|124.91|127.31|124.91|126.89|124.49|0
1651777110000|2022-05-05 18:58:30|127.36|124.96|127.21|124.81|127.36|124.96|127.21|124.81|0
1651777120000|2022-05-05 18:58:40|127.41|125.01|127.31|124.91|127.67|125.27|127.31|124.91|0
1651777130000|2022-05-05 18:58:50|127.05|124.65|127.62|125.22|127.67|125.27|127.05|124.65|0
1651777140000|2022-05-05 18:59:00|127.73|125.33|127.15|124.75|127.94|125.54|127.15|124.75|0
1651777150000|2022-05-05 18:59:10|126.89|124.49|127.31|124.91|127.31|124.91|126.89|124.49|0
1651777160000|2022-05-05 18:59:20|127.25|124.85|127|124.6|127.31|124.91|127|124.6|0
1651777170000|2022-05-05 18:59:30|127.25|124.85|127.31|124.91|127.62|125.22|127.25|124.85|0
1651777180000|2022-05-05 18:59:40|127.83|125.43|127.99|125.59|128.25|125.85|127.83|125.43|0
1651777190000|2022-05-05 18:59:50|128.04|125.64|127.94|125.54|128.46|126.06|127.94|125.54|0
1651777200000|2022-05-05 19:00:00|128.04|125.64|129.09|126.69|129.09|126.69|128.04|125.64|0
1651777210000|2022-05-05 19:00:10|128.88|126.48|127.62|125.22|128.88|126.48|127.62|125.22|0
1651777220000|2022-05-05 19:00:20|128.04|125.64|126.89|124.49|128.04|125.64|126.79|124.39|0
1651777230000|2022-05-05 19:00:30|127.62|125.22|127.31|124.91|127.62|125.22|127.31|124.91|0
1651777240000|2022-05-05 19:00:40|127.2|124.8|126.89|124.49|127.2|124.8|126.89|124.49|0
1651777250000|2022-05-05 19:00:50|127|124.6|127.52|125.12|127.52|125.12|127|124.6|0
1651777260000|2022-05-05 19:01:00|127.73|125.33|128.35|125.95|128.4|126|127.52|125.12|0
1651777270000|2022-05-05 19:01:10|127.93|125.53|127.52|125.12|127.93|125.53|127.52|125.12|0
1651777280000|2022-05-05 19:01:20|126.99|124.59|125.96|123.56|126.99|124.59|125.96|123.56|0
1651777290000|2022-05-05 19:01:30|125.65|123.25|125.13|122.73|125.65|123.25|125.13|122.73|0
1651777300000|2022-05-05 19:01:40|125.03|122.63|125.03|122.63|125.23|122.83|125.03|122.63|0
1651777310000|2022-05-05 19:01:50|124.82|122.42|124.82|122.42|124.92|122.52|124.82|122.42|0
1651777320000|2022-05-05 19:02:00|124.66|122.26|125.13|122.73|125.13|122.73|124.66|122.26|0
1651777330000|2022-05-05 19:02:10|125.23|122.83|124.87|122.47|125.23|122.83|124.87|122.47|0
1651777340000|2022-05-05 19:02:20|124.41|122.01|124|121.6|124.41|122.01|123.89|121.49|0
1651777350000|2022-05-05 19:02:30|123.79|121.39|124.72|122.32|124.72|122.32|123.79|121.39|0
1651777360000|2022-05-05 19:02:40|124.3|121.9|124.1|121.7|124.3|121.9|124|121.6|0
1651777370000|2022-05-05 19:02:50|123.79|121.39|124|121.6|124.1|121.7|123.79|121.39|0
1651777380000|2022-05-05 19:03:00|123.89|121.49|123.64|121.24|124.1|121.7|123.64|121.24|0
1651777390000|2022-05-05 19:03:10|123.79|121.39|123.59|121.19|123.89|121.49|123.59|121.19|0
1651777400000|2022-05-05 19:03:20|123.48|121.08|124.3|121.9|124.3|121.9|123.48|121.08|0
1651777410000|2022-05-05 19:03:30|124.51|122.11|124.1|121.7|124.72|122.32|124.1|121.7|0
1651777420000|2022-05-05 19:03:40|124|121.6|123.38|120.98|124|121.6|123.38|120.98|0
1651777430000|2022-05-05 19:03:50|123.59|121.19|123.79|121.39|123.84|121.44|123.59|121.19|0
1651777440000|2022-05-05 19:04:00|124.1|121.7|123.23|120.83|124.1|121.7|123.23|120.83|0
1651777450000|2022-05-05 19:04:10|123.08|120.68|122.77|120.37|123.18|120.78|122.77|120.37|0
1651777460000|2022-05-05 19:04:20|123.18|120.78|123.48|121.08|123.48|121.08|123.18|120.78|0
1651777470000|2022-05-05 19:04:30|123.43|121.03|123.07|120.67|123.43|121.03|123.07|120.67|0
1651777480000|2022-05-05 19:04:40|123.23|120.83|122.77|120.37|123.28|120.88|122.77|120.37|0
1651777490000|2022-05-05 19:04:50|122.87|120.47|122.77|120.37|122.87|120.47|122.77|120.37|0
1651777500000|2022-05-05 19:05:00|122.97|120.57|123.18|120.78|123.18|120.78|122.97|120.57|0
1651777510000|2022-05-05 19:05:10|123.59|121.19|123.18|120.78|123.59|121.19|123.18|120.78|0
1651777520000|2022-05-05 19:05:20|122.97|120.57|123.28|120.88|123.28|120.88|122.97|120.57|0
1651777530000|2022-05-05 19:05:30|123.38|120.98|123.69|121.29|123.69|121.29|123.38|120.98|0
1651777540000|2022-05-05 19:05:40|123.99|121.59|122.97|120.57|124.1|121.7|122.97|120.57|0
1651777550000|2022-05-05 19:05:50|123.07|120.67|123.07|120.67|123.18|120.78|123.07|120.67|0
1651777560000|2022-05-05 19:06:00|123.18|120.78|122.61|120.21|123.18|120.78|122.61|120.21|0
1651777570000|2022-05-05 19:06:10|122.97|120.57|122.46|120.06|122.97|120.57|122.46|120.06|0
1651777580000|2022-05-05 19:06:20|122.36|119.96|122.06|119.66|122.36|119.96|121.95|119.55|0
1651777590000|2022-05-05 19:06:30|121.95|119.55|121.55|119.15|121.95|119.55|121.35|118.95|0
1651777600000|2022-05-05 19:06:40|121.4|119|121.55|119.15|121.65|119.25|121.4|119|0
1651777610000|2022-05-05 19:06:50|121.45|119.05|121.55|119.15|121.55|119.15|121.25|118.85|0
1651777620000|2022-05-05 19:07:00|121.14|118.74|121.35|118.95|121.35|118.95|121.14|118.74|0
1651777630000|2022-05-05 19:07:10|121.39|118.99|121.14|118.74|121.39|118.99|121.04|118.64|0
1651777640000|2022-05-05 19:07:20|121.45|119.05|121.45|119.05|121.75|119.35|121.45|119.05|0
1651777650000|2022-05-05 19:07:30|121.35|118.95|121.04|118.64|121.35|118.95|121.04|118.64|0
1651777660000|2022-05-05 19:07:40|121.14|118.74|121.55|119.15|121.55|119.15|121.14|118.74|0
1651777670000|2022-05-05 19:07:50|121.29|118.89|121.29|118.89|121.55|119.15|121.24|118.84|0
1651777680000|2022-05-05 19:08:00|120.74|118.34|120.94|118.54|121.04|118.64|120.74|118.34|0
1651777690000|2022-05-05 19:08:10|121.04|118.64|120.94|118.54|121.14|118.74|120.84|118.44|0
1651777700000|2022-05-05 19:08:20|120.74|118.34|120.94|118.54|120.94|118.54|120.24|117.84|0
1651777710000|2022-05-05 19:08:30|121.14|118.74|122.36|119.96|122.36|119.96|120.84|118.44|0
1651777720000|2022-05-05 19:08:40|122.1|119.7|122.71|120.31|122.71|120.31|122.1|119.7|0
1651777730000|2022-05-05 19:08:50|122.97|120.57|123.28|120.88|123.68|121.28|122.97|120.57|0
1651777740000|2022-05-05 19:09:00|123.12|120.72|123.58|121.18|123.63|121.23|123.12|120.72|0
1651777750000|2022-05-05 19:09:10|123.99|121.59|123.79|121.39|123.99|121.59|123.79|121.39|0
1651777760000|2022-05-05 19:09:20|123.38|120.98|123.07|120.67|123.38|120.98|123.07|120.67|0
1651777770000|2022-05-05 19:09:30|122.46|120.06|122.15|119.75|122.46|120.06|121.95|119.55|0
1651777780000|2022-05-05 19:09:40|121.95|119.55|121.65|119.25|121.95|119.55|121.65|119.25|0
1651777790000|2022-05-05 19:09:50|121.59|119.19|122.36|119.96|122.36|119.96|121.59|119.19|0
1651777800000|2022-05-05 19:10:00|122.46|120.06|121.85|119.45|122.46|120.06|121.85|119.45|0
1651777810000|2022-05-05 19:10:10|121.75|119.35|121.09|118.69|121.75|119.35|121.09|118.69|0
1651777820000|2022-05-05 19:10:20|121.24|118.84|121.65|119.25|121.65|119.25|121.24|118.84|0
1651777830000|2022-05-05 19:10:30|121.75|119.35|121.44|119.04|121.75|119.35|121.44|119.04|0
1651777840000|2022-05-05 19:10:40|121.85|119.45|121.8|119.4|121.85|119.45|121.55|119.15|0
1651777850000|2022-05-05 19:10:50|122.05|119.65|122.66|120.26|122.66|120.26|121.95|119.55|0
1651777860000|2022-05-05 19:11:00|122.36|119.96|121.55|119.15|122.36|119.96|121.55|119.15|0
1651777870000|2022-05-05 19:11:10|121.34|118.94|121.55|119.15|121.55|119.15|121.24|118.84|0
1651777880000|2022-05-05 19:11:20|121.65|119.25|121.14|118.74|121.65|119.25|121.14|118.74|0
1651777890000|2022-05-05 19:11:30|121.24|118.84|121.65|119.25|121.75|119.35|121.24|118.84|0
1651777900000|2022-05-05 19:11:40|121.44|119.04|121.24|118.84|121.54|119.14|121.24|118.84|0
1651777910000|2022-05-05 19:11:50|121.54|119.14|121.39|118.99|121.54|119.14|121.39|118.99|0
1651777920000|2022-05-05 19:12:00|121.14|118.74|121.85|119.45|121.85|119.45|121.14|118.74|0
1651777930000|2022-05-05 19:12:10|122.15|119.75|122.25|119.85|122.25|119.85|121.85|119.45|0
1651777940000|2022-05-05 19:12:20|122.46|120.06|122.05|119.65|122.46|120.06|122.05|119.65|0
1651777950000|2022-05-05 19:12:30|122.36|119.96|122.46|120.06|122.46|120.06|122.36|119.96|0
1651777960000|2022-05-05 19:12:40|122.66|120.26|122.76|120.36|122.97|120.57|122.66|120.26|0
1651777970000|2022-05-05 19:12:50|122.91|120.51|122.05|119.65|122.91|120.51|122.05|119.65|0
1651777980000|2022-05-05 19:13:00|121.85|119.45|121.75|119.35|121.85|119.45|121.54|119.14|0
1651777990000|2022-05-05 19:13:10|122.15|119.75|122.1|119.7|122.15|119.75|122.05|119.65|0
1651778000000|2022-05-05 19:13:20|121.9|119.5|121.34|118.94|121.9|119.5|121.34|118.94|0
1651778010000|2022-05-05 19:13:30|121.14|118.74|120.53|118.13|121.14|118.74|120.53|118.13|0
1651778020000|2022-05-05 19:13:40|120.43|118.03|120.43|118.03|120.53|118.13|120.43|118.03|0
1651778030000|2022-05-05 19:13:50|120.63|118.23|120.43|118.03|120.63|118.23|120.38|117.98|0
1651778040000|2022-05-05 19:14:00|120.33|117.93|119.73|117.33|120.48|118.08|119.73|117.33|0
1651778050000|2022-05-05 19:14:10|119.93|117.53|119.83|117.43|119.98|117.58|119.83|117.43|0
1651778060000|2022-05-05 19:14:20|119.73|117.33|119.88|117.48|119.88|117.48|119.73|117.33|0
1651778070000|2022-05-05 19:14:30|119.83|117.43|119.13|116.73|119.83|117.43|119.13|116.73|0
1651778080000|2022-05-05 19:14:40|118.53|116.13|117.84|115.44|118.53|116.13|117.84|115.44|0
1651778090000|2022-05-05 19:14:50|117.74|115.34|117.54|115.14|117.74|115.34|117.49|115.09|0
1651778100000|2022-05-05 19:15:00|117.64|115.24|117.44|115.04|117.74|115.34|117.44|115.04|0
1651778110000|2022-05-05 19:15:10|117.74|115.34|118.73|116.33|118.73|116.33|117.74|115.34|0
1651778120000|2022-05-05 19:15:20|118.83|116.43|119.83|117.43|119.83|117.43|118.83|116.43|0
1651778130000|2022-05-05 19:15:30|119.73|117.33|118.83|116.43|119.73|117.33|118.83|116.43|0
1651778140000|2022-05-05 19:15:40|118.73|116.33|118.33|115.93|118.73|116.33|118.13|115.73|0
1651778150000|2022-05-05 19:15:50|118.43|116.03|118.13|115.73|118.53|116.13|118.13|115.73|0
1651778160000|2022-05-05 19:16:00|118.33|115.93|118.43|116.03|118.53|116.13|118.23|115.83|0
1651778170000|2022-05-05 19:16:10|118.33|115.93|117.93|115.53|118.33|115.93|117.93|115.53|0
1651778180000|2022-05-05 19:16:20|117.83|115.43|118.13|115.73|118.13|115.73|117.64|115.24|0
1651778190000|2022-05-05 19:16:30|118.43|116.03|118.43|116.03|118.63|116.23|118.43|116.03|0
1651778200000|2022-05-05 19:16:40|119.03|116.63|118.73|116.33|119.03|116.63|118.63|116.23|0
1651778210000|2022-05-05 19:16:50|118.93|116.53|118.63|116.23|119.13|116.73|118.63|116.23|0
1651778220000|2022-05-05 19:17:00|118.53|116.13|118.63|116.23|118.63|116.23|118.53|116.13|0
1651778230000|2022-05-05 19:17:10|118.53|116.13|118.23|115.83|118.53|116.13|118.13|115.73|0
1651778240000|2022-05-05 19:17:20|118.43|116.03|117.83|115.43|118.43|116.03|117.83|115.43|0
1651778250000|2022-05-05 19:17:30|117.93|115.53|118.03|115.63|118.03|115.63|117.73|115.33|0
1651778260000|2022-05-05 19:17:40|117.83|115.43|117.73|115.33|117.83|115.43|117.48|115.08|0
1651778270000|2022-05-05 19:17:50|117.93|115.53|117.34|114.94|117.93|115.53|117.34|114.94|0
1651778280000|2022-05-05 19:18:00|117.44|115.04|117.34|114.94|117.54|115.14|117.34|114.94|0
1651778290000|2022-05-05 19:18:10|117.44|115.04|118.23|115.83|118.23|115.83|117.44|115.04|0
1651778300000|2022-05-05 19:18:20|118.43|116.03|118.83|116.43|118.83|116.43|118.43|116.03|0
1651778310000|2022-05-05 19:18:30|118.33|115.93|118.03|115.63|118.33|115.93|117.93|115.53|0
1651778320000|2022-05-05 19:18:40|117.93|115.53|118.13|115.73|118.13|115.73|117.83|115.43|0
1651778330000|2022-05-05 19:18:50|118.23|115.83|117.73|115.33|118.23|115.83|117.73|115.33|0
1651778340000|2022-05-05 19:19:00|117.83|115.43|118.23|115.83|118.23|115.83|117.83|115.43|0
1651778350000|2022-05-05 19:19:10|118.03|115.63|118.23|115.83|118.23|115.83|118.03|115.63|0
1651778360000|2022-05-05 19:19:20|118.63|116.23|119.07|116.67|119.07|116.67|118.63|116.23|0
1651778370000|2022-05-05 19:19:30|119.13|116.73|119.03|116.63|119.33|116.93|119.03|116.63|0
1651778380000|2022-05-05 19:19:40|119.23|116.83|119.32|116.92|119.32|116.92|119.07|116.67|0
1651778390000|2022-05-05 19:19:50|119.37|116.97|119.62|117.22|119.62|117.22|119.37|116.97|0
1651778400000|2022-05-05 19:20:00|119.73|117.33|118.93|116.53|119.73|117.33|118.93|116.53|0
1651778410000|2022-05-05 19:20:10|118.73|116.33|118.63|116.23|118.92|116.52|118.63|116.23|0
1651778420000|2022-05-05 19:20:20|118.92|116.52|118.92|116.52|119.32|116.92|118.92|116.52|0
1651778430000|2022-05-05 19:20:30|119.12|116.72|119.32|116.92|119.32|116.92|119.12|116.72|0
1651778440000|2022-05-05 19:20:40|119.22|116.82|119.82|117.42|119.82|117.42|119.12|116.72|0
1651778450000|2022-05-05 19:20:50|119.62|117.22|118.82|116.42|119.62|117.22|118.72|116.32|0
1651778460000|2022-05-05 19:21:00|118.72|116.32|119.32|116.92|119.32|116.92|118.72|116.32|0
1651778470000|2022-05-05 19:21:10|119.22|116.82|119.22|116.82|119.37|116.97|119.22|116.82|0
1651778480000|2022-05-05 19:21:20|118.92|116.52|119.02|116.62|119.02|116.62|118.92|116.52|0
1651778490000|2022-05-05 19:21:30|119.22|116.82|119.32|116.92|119.32|116.92|119.12|116.72|0
1651778500000|2022-05-05 19:21:40|119.02|116.62|118.72|116.32|119.02|116.62|118.72|116.32|0
1651778510000|2022-05-05 19:21:50|118.62|116.22|118.57|116.17|118.62|116.22|118.33|115.93|0
1651778520000|2022-05-05 19:22:00|118.23|115.83|118.23|115.83|118.33|115.93|118.03|115.63|0
1651778530000|2022-05-05 19:22:10|118.13|115.73|118.13|115.73|118.23|115.83|118.13|115.73|0
1651778540000|2022-05-05 19:22:20|118.03|115.63|117.93|115.53|118.03|115.63|117.83|115.43|0
1651778550000|2022-05-05 19:22:30|117.83|115.43|117.53|115.13|117.83|115.43|117.53|115.13|0
1651778560000|2022-05-05 19:22:40|117.73|115.33|117.63|115.23|117.83|115.43|117.63|115.23|0
1651778570000|2022-05-05 19:22:50|117.68|115.28|117.43|115.03|117.68|115.28|117.43|115.03|0
1651778580000|2022-05-05 19:23:00|116.94|114.54|117.23|114.83|117.23|114.83|116.84|114.44|0
1651778590000|2022-05-05 19:23:10|117.63|115.23|117.04|114.64|117.63|115.23|117.04|114.64|0
1651778600000|2022-05-05 19:23:20|117.23|114.83|117.23|114.83|117.23|114.83|117.14|114.74|0
1651778610000|2022-05-05 19:23:30|117.43|115.03|117.63|115.23|117.63|115.23|117.43|115.03|0
1651778620000|2022-05-05 19:23:40|118.03|115.63|118.03|115.63|118.13|115.73|118.03|115.63|0
1651778630000|2022-05-05 19:23:50|117.97|115.57|118.22|115.82|118.22|115.82|117.97|115.57|0
1651778640000|2022-05-05 19:24:00|118.03|115.63|119.17|116.77|119.17|116.77|118.03|115.63|0
1651778650000|2022-05-05 19:24:10|119.42|117.02|118.52|116.12|119.42|117.02|118.52|116.12|0
1651778660000|2022-05-05 19:24:20|119.02|116.62|119.32|116.92|119.32|116.92|119.02|116.62|0
1651778670000|2022-05-05 19:24:30|119.12|116.72|118.22|115.82|119.12|116.72|118.22|115.82|0
1651778680000|2022-05-05 19:24:40|118.32|115.92|118.52|116.12|118.52|116.12|118.32|115.92|0
1651778690000|2022-05-05 19:24:50|118.42|116.02|118.03|115.63|118.42|116.02|118.03|115.63|0
1651778700000|2022-05-05 19:25:00|118.12|115.72|117.83|115.43|118.12|115.72|117.63|115.23|0
1651778710000|2022-05-05 19:25:10|117.93|115.53|118.62|116.22|118.62|116.22|117.93|115.53|0
1651778720000|2022-05-05 19:25:20|118.82|116.42|119.32|116.92|119.32|116.92|118.82|116.42|0
1651778730000|2022-05-05 19:25:30|119.62|117.22|120.62|118.22|120.83|118.43|119.62|117.22|0
1651778740000|2022-05-05 19:25:40|120.32|117.92|120.52|118.12|120.52|118.12|120.32|117.92|0
1651778750000|2022-05-05 19:25:50|121.18|118.78|121.84|119.44|121.94|119.54|121.18|118.78|0
1651778760000|2022-05-05 19:26:00|122.14|119.74|119.11|116.71|122.14|119.74|119.11|116.71|0
1651778770000|2022-05-05 19:26:10|118.91|116.51|118.11|115.71|118.91|116.51|118.11|115.71|0
1651778780000|2022-05-05 19:26:20|118.21|115.81|121.01|118.61|121.01|118.61|117.91|115.51|0
1651778790000|2022-05-05 19:26:30|120.81|118.41|120.71|118.31|120.81|118.41|120.61|118.21|0
1651778800000|2022-05-05 19:26:40|120.61|118.21|120.51|118.11|120.61|118.21|120.51|118.11|0
1651778810000|2022-05-05 19:26:50|120.81|118.41|120.51|118.11|120.91|118.51|120.51|118.11|0
1651778820000|2022-05-05 19:27:00|120.71|118.31|120.81|118.41|120.91|118.51|120.61|118.21|0
1651778830000|2022-05-05 19:27:10|120.61|118.21|119.71|117.31|120.61|118.21|119.71|117.31|0
1651778840000|2022-05-05 19:27:20|119.31|116.91|119.51|117.11|119.51|117.11|119.11|116.71|0
1651778850000|2022-05-05 19:27:30|120.01|117.61|119.51|117.11|120.01|117.61|119.51|117.11|0
1651778860000|2022-05-05 19:27:40|119.41|117.01|119.16|116.76|119.41|117.01|118.96|116.56|0
1651778870000|2022-05-05 19:27:50|119.41|117.01|118.86|116.46|119.41|117.01|118.86|116.46|0
1651778880000|2022-05-05 19:28:00|119.11|116.71|119.21|116.81|119.41|117.01|119.01|116.61|0
1651778890000|2022-05-05 19:28:10|119.01|116.61|119.06|116.66|119.06|116.66|118.82|116.42|0
1651778900000|2022-05-05 19:28:20|118.91|116.51|118.72|116.32|118.91|116.51|118.42|116.02|0
1651778910000|2022-05-05 19:28:30|118.91|116.51|118.32|115.92|118.91|116.51|118.32|115.92|0
1651778920000|2022-05-05 19:28:40|118.12|115.72|118.42|116.02|118.42|116.02|118.12|115.72|0
1651778930000|2022-05-05 19:28:50|118.02|115.62|117.93|115.53|118.07|115.67|117.93|115.53|0
1651778940000|2022-05-05 19:29:00|118.22|115.82|118.02|115.62|118.22|115.82|117.83|115.43|0
1651778950000|2022-05-05 19:29:10|118.12|115.72|118.52|116.12|118.52|116.12|118.12|115.72|0
1651778960000|2022-05-05 19:29:20|118.81|116.41|119.21|116.81|119.91|117.51|118.81|116.41|0
1651778970000|2022-05-05 19:29:30|119.81|117.41|119.91|117.51|119.91|117.51|119.51|117.11|0
1651778980000|2022-05-05 19:29:40|119.71|117.31|119.21|116.81|119.71|117.31|119.21|116.81|0
1651778990000|2022-05-05 19:29:50|119.61|117.21|119.31|116.91|119.71|117.31|119.31|116.91|0
1651779000000|2022-05-05 19:30:00|119.01|116.61|118.02|115.62|119.01|116.61|118.02|115.62|0
1651779010000|2022-05-05 19:30:10|118.12|115.72|117.53|115.13|118.12|115.72|117.53|115.13|0
1651779020000|2022-05-05 19:30:20|117.63|115.23|117.33|114.93|117.63|115.23|117.33|114.93|0
1651779030000|2022-05-05 19:30:30|117.43|115.03|117.33|114.93|117.43|115.03|117.24|114.84|0
1651779040000|2022-05-05 19:30:40|117.43|115.03|117.97|115.57|117.97|115.57|117.24|114.84|0
1651779050000|2022-05-05 19:30:50|117.63|115.23|117.63|115.23|117.73|115.33|117.63|115.23|0
1651779060000|2022-05-05 19:31:00|117.53|115.13|117.04|114.64|117.53|115.13|117.04|114.64|0
1651779070000|2022-05-05 19:31:10|116.94|114.54|116.84|114.44|116.94|114.54|116.65|114.25|0
1651779080000|2022-05-05 19:31:20|116.94|114.54|116.75|114.35|117.14|114.74|116.75|114.35|0
1651779090000|2022-05-05 19:31:30|117.04|114.64|117.04|114.64|117.38|114.98|117.04|114.64|0
1651779100000|2022-05-05 19:31:40|117.24|114.84|117.53|115.13|117.53|115.13|117.14|114.74|0
1651779110000|2022-05-05 19:31:50|117.73|115.33|118.61|116.21|118.61|116.21|117.73|115.33|0
1651779120000|2022-05-05 19:32:00|118.66|116.26|119.41|117.01|119.41|117.01|118.66|116.26|0
1651779130000|2022-05-05 19:32:10|119.51|117.11|119.9|117.5|120.1|117.7|119.41|117.01|0
1651779140000|2022-05-05 19:32:20|119.82|117.42|119.32|116.92|119.82|117.42|119.32|116.92|0
1651779150000|2022-05-05 19:32:30|119.42|117.02|119.27|116.87|119.42|117.02|119.27|116.87|0
1651779160000|2022-05-05 19:32:40|121.92|119.52|122.72|120.32|122.72|120.32|121.92|119.52|0
1651779170000|2022-05-05 19:32:50|123.02|120.62|123.33|120.93|123.33|120.93|122.42|120.02|0
1651779180000|2022-05-05 19:33:00|123.02|120.62|123.63|121.23|123.63|121.23|123.02|120.62|0
1651779190000|2022-05-05 19:33:10|124.04|121.64|124.44|122.04|124.44|122.04|124.04|121.64|0
1651779200000|2022-05-05 19:33:20|124.54|122.14|124.04|121.64|124.54|122.14|124.04|121.64|0
1651779210000|2022-05-05 19:33:30|123.63|121.23|122.72|120.32|123.63|121.23|122.72|120.32|0
1651779220000|2022-05-05 19:33:40|122.52|120.12|122.52|120.12|122.72|120.32|122.52|120.12|0
1651779230000|2022-05-05 19:33:50|122.22|119.82|122.12|119.72|122.32|119.92|122.12|119.72|0
1651779240000|2022-05-05 19:34:00|122.42|120.02|123.73|121.33|123.73|121.33|122.27|119.87|0
1651779250000|2022-05-05 19:34:10|123.93|121.53|123.63|121.23|123.93|121.53|123.63|121.23|0
1651779260000|2022-05-05 19:34:20|123.93|121.53|124.34|121.94|124.75|122.35|123.93|121.53|0
1651779270000|2022-05-05 19:34:30|123.98|121.58|124.54|122.14|124.54|122.14|123.83|121.43|0
1651779280000|2022-05-05 19:34:40|124.34|121.94|124.49|122.09|124.49|122.09|124.03|121.63|0
1651779290000|2022-05-05 19:34:50|124.54|122.14|123.73|121.33|124.54|122.14|123.73|121.33|0
1651779300000|2022-05-05 19:35:00|123.98|121.58|125.25|122.85|125.25|122.85|123.98|121.58|0
1651779310000|2022-05-05 19:35:10|125.46|123.06|125.46|123.06|125.46|123.06|125.36|122.96|0
1651779320000|2022-05-05 19:35:20|125.25|122.85|126.89|124.49|126.89|124.49|125.25|122.85|0
1651779330000|2022-05-05 19:35:30|126.48|124.08|126.48|124.08|126.48|124.08|126.28|123.88|0
1651779340000|2022-05-05 19:35:40|125.87|123.47|126.78|124.38|127.09|124.69|125.87|123.47|0
1651779350000|2022-05-05 19:35:50|126.68|124.28|127.6|125.2|127.6|125.2|126.68|124.28|0
1651779360000|2022-05-05 19:36:00|127.8|125.4|126.51|124.11|127.8|125.4|125.99|123.59|0
1651779370000|2022-05-05 19:36:10|126.61|124.21|127.11|124.71|127.47|125.07|126.61|124.21|0
1651779380000|2022-05-05 19:36:20|127.78|125.38|128.3|125.9|128.3|125.9|127.78|125.38|0
1651779390000|2022-05-05 19:36:30|128.2|125.8|128.4|126|128.51|126.11|128.2|125.8|0
1651779400000|2022-05-05 19:36:40|128.09|125.69|127.99|125.59|128.4|126|127.99|125.59|0
1651779410000|2022-05-05 19:36:50|127.89|125.49|127.78|125.38|127.89|125.49|127.58|125.18|0
1651779420000|2022-05-05 19:37:00|127.89|125.49|127.99|125.59|127.99|125.59|127.58|125.18|0
1651779430000|2022-05-05 19:37:10|127.58|125.18|126.29|123.89|127.58|125.18|126.29|123.89|0
1651779440000|2022-05-05 19:37:20|125.83|123.43|124.6|122.2|125.83|123.43|124.6|122.2|0
1651779450000|2022-05-05 19:37:30|124.7|122.3|124.4|122|124.7|122.3|123.99|121.59|0
1651779460000|2022-05-05 19:37:40|124.7|122.3|124.04|121.64|124.8|122.4|124.04|121.64|0
1651779470000|2022-05-05 19:37:50|124.09|121.69|124.5|122.1|124.5|122.1|124.09|121.69|0
1651779480000|2022-05-05 19:38:00|123.89|121.49|123.69|121.29|123.89|121.49|123.48|121.08|0
1651779490000|2022-05-05 19:38:10|123.79|121.39|124.09|121.69|124.09|121.69|123.79|121.39|0
1651779500000|2022-05-05 19:38:20|124.29|121.89|123.89|121.49|124.29|121.89|123.89|121.49|0
1651779510000|2022-05-05 19:38:30|124.19|121.79|123.99|121.59|124.19|121.79|123.58|121.18|0
1651779520000|2022-05-05 19:38:40|123.48|121.08|123.68|121.28|123.68|121.28|123.28|120.88|0
1651779530000|2022-05-05 19:38:50|123.48|121.08|123.18|120.78|123.48|121.08|122.98|120.58|0
1651779540000|2022-05-05 19:39:00|123.58|121.18|124.04|121.64|124.04|121.64|123.23|120.83|0
1651779550000|2022-05-05 19:39:10|123.99|121.59|125.31|122.91|125.31|122.91|123.99|121.59|0
1651779560000|2022-05-05 19:39:20|125.06|122.66|125.21|122.81|125.21|122.81|124.8|122.4|0
1651779570000|2022-05-05 19:39:30|124.9|122.5|125.52|123.12|125.52|123.12|124.9|122.5|0
1651779580000|2022-05-05 19:39:40|125.31|122.91|124.39|121.99|125.31|122.91|124.39|121.99|0
1651779590000|2022-05-05 19:39:50|124.8|122.4|126.23|123.83|126.23|123.83|124.8|122.4|0
1651779600000|2022-05-05 19:40:00|127.16|124.76|127.78|125.38|127.78|125.38|127.16|124.76|0
1651779610000|2022-05-05 19:40:10|129.13|126.73|129.13|126.73|129.13|126.73|129.13|126.73|0
1651779620000|2022-05-05 19:40:20|129.34|126.94|129.44|127.04|129.75|127.35|128.92|126.52|0
1651779630000|2022-05-05 19:40:30|129.34|126.94|128.14|125.74|129.34|126.94|128.14|125.74|0
1651779640000|2022-05-05 19:40:40|127.99|125.59|128.19|125.79|128.3|125.9|127.99|125.59|0
1651779650000|2022-05-05 19:40:50|127.57|125.17|127.88|125.48|127.99|125.59|127.57|125.17|0
1651779660000|2022-05-05 19:41:00|127.37|124.97|126.64|124.24|127.57|125.17|126.64|124.24|0
1651779670000|2022-05-05 19:41:10|127.16|124.76|126.54|124.14|127.16|124.76|126.38|123.98|0
1651779680000|2022-05-05 19:41:20|126.23|123.83|126.85|124.45|126.95|124.55|126.23|123.83|0
1651779690000|2022-05-05 19:41:30|127.06|124.66|127.36|124.96|128.24|125.84|127.06|124.66|0
1651779700000|2022-05-05 19:41:40|126.75|124.35|127.47|125.07|127.57|125.17|126.75|124.35|0
1651779710000|2022-05-05 19:41:50|127.78|125.38|128.5|126.1|128.5|126.1|127.78|125.38|0
1651779720000|2022-05-05 19:42:00|128.3|125.9|127.93|125.53|128.66|126.26|127.93|125.53|0
1651779730000|2022-05-05 19:42:10|128.4|126|128.5|126.1|129.23|126.83|128.4|126|0
1651779740000|2022-05-05 19:42:20|128.61|126.21|128.71|126.31|128.71|126.31|128.5|126.1|0
1651779750000|2022-05-05 19:42:30|128.19|125.79|127.27|124.87|128.19|125.79|127.16|124.76|0
1651779760000|2022-05-05 19:42:40|126.96|124.56|126.06|123.66|127.16|124.76|126.06|123.66|0
1651779770000|2022-05-05 19:42:50|126.27|123.87|125.96|123.56|126.27|123.87|125.85|123.45|0
1651779780000|2022-05-05 19:43:00|126.11|123.71|126.37|123.97|126.68|124.28|126.11|123.71|0
1651779790000|2022-05-05 19:43:10|126.52|124.12|125.75|123.35|126.52|124.12|125.75|123.35|0
1651779800000|2022-05-05 19:43:20|126.47|124.07|126.11|123.71|126.89|124.49|126.11|123.71|0
1651779810000|2022-05-05 19:43:30|126.27|123.87|125.44|123.04|126.27|123.87|125.44|123.04|0
1651779820000|2022-05-05 19:43:40|125.75|123.35|125.24|122.84|125.75|123.35|125.24|122.84|0
1651779830000|2022-05-05 19:43:50|124.98|122.58|124.52|122.12|124.98|122.58|124.26|121.86|0
1651779840000|2022-05-05 19:44:00|124.72|122.32|125.75|123.35|125.75|123.35|124.72|122.32|0
1651779850000|2022-05-05 19:44:10|126.01|123.61|124.32|121.92|126.01|123.61|124.32|121.92|0
1651779860000|2022-05-05 19:44:20|124.11|121.71|124.52|122.12|124.88|122.48|124.11|121.71|0
1651779870000|2022-05-05 19:44:30|124.72|122.32|125.54|123.14|125.54|123.14|124.72|122.32|0
1651779880000|2022-05-05 19:44:40|125.13|122.73|125.13|122.73|125.44|123.04|125.13|122.73|0
1651779890000|2022-05-05 19:44:50|125.24|122.84|124.83|122.43|125.44|123.04|124.72|122.32|0
1651779900000|2022-05-05 19:45:00|125.34|122.94|125.24|122.84|125.34|122.94|124.93|122.53|0
1651779910000|2022-05-05 19:45:10|124.83|122.43|124.83|122.43|124.83|122.43|124.21|121.81|0
1651779920000|2022-05-05 19:45:20|125.8|123.4|126.52|124.12|126.52|124.12|125.75|123.35|0
1651779930000|2022-05-05 19:45:30|127.4|125|127.51|125.11|127.51|125.11|126.57|124.17|0
1651779940000|2022-05-05 19:45:40|127.19|124.79|126.99|124.59|127.19|124.79|126.83|124.43|0
1651779950000|2022-05-05 19:45:50|127.4|125|127.35|124.95|127.4|125|126.52|124.12|0
1651779960000|2022-05-05 19:46:00|126.99|124.59|126.06|123.66|127.71|125.31|126.06|123.66|0
1651779970000|2022-05-05 19:46:10|126|123.6|125.54|123.14|126|123.6|125.54|123.14|0
1651779980000|2022-05-05 19:46:20|125.34|122.94|125.13|122.73|125.75|123.35|125.13|122.73|0
1651779990000|2022-05-05 19:46:30|124.87|122.47|125.03|122.63|125.13|122.73|124.87|122.47|0
1651780000000|2022-05-05 19:46:40|124.62|122.22|123.65|121.25|124.62|122.22|123.65|121.25|0
1651780010000|2022-05-05 19:46:50|123.5|121.1|123.5|121.1|123.5|121.1|123.19|120.79|0
1651780020000|2022-05-05 19:47:00|123.09|120.69|121.98|119.58|123.09|120.69|121.98|119.58|0
1651780030000|2022-05-05 19:47:10|121.17|118.77|121.48|119.08|121.48|119.08|121.17|118.77|0
1651780040000|2022-05-05 19:47:20|120.87|118.47|120.67|118.27|121.27|118.87|120.67|118.27|0
1651780050000|2022-05-05 19:47:30|120.62|118.22|120.97|118.57|120.97|118.57|120.62|118.22|0
1651780060000|2022-05-05 19:47:40|120.67|118.27|119.72|117.32|120.67|118.27|119.72|117.32|0
1651780070000|2022-05-05 19:47:50|119.87|117.47|119.67|117.27|119.87|117.47|119.28|116.88|0
1651780080000|2022-05-05 19:48:00|119.28|116.88|119.28|116.88|119.47|117.07|119.28|116.88|0
1651780090000|2022-05-05 19:48:10|119.47|117.07|119.77|117.37|119.77|117.37|119.47|117.07|0
1651780100000|2022-05-05 19:48:20|119.37|116.97|119.28|116.88|119.67|117.27|119.18|116.78|0
1651780110000|2022-05-05 19:48:30|118.88|116.48|116.91|114.51|118.88|116.48|116.57|114.17|0
1651780120000|2022-05-05 19:48:40|116.52|114.12|118.8|116.4|118.8|116.4|116.52|114.12|0
1651780130000|2022-05-05 19:48:50|119|116.6|121.49|119.09|121.94|119.54|119|116.6|0
1651780140000|2022-05-05 19:49:00|121.69|119.29|123.4|121|123.4|121|121.69|119.29|0
1651780150000|2022-05-05 19:49:10|123.1|120.7|122.53|120.13|123.1|120.7|122.29|119.89|0
1651780160000|2022-05-05 19:49:20|123.03|120.63|122.83|120.43|123.28|120.88|122.83|120.43|0
1651780170000|2022-05-05 19:49:30|122.53|120.13|122.63|120.23|122.63|120.23|122.53|120.13|0
1651780180000|2022-05-05 19:49:40|123.33|120.93|122.93|120.53|123.33|120.93|122.93|120.53|0
1651780190000|2022-05-05 19:49:50|122.63|120.23|121.73|119.33|122.63|120.23|121.73|119.33|0
1651780200000|2022-05-05 19:50:00|122.33|119.93|126.79|124.39|127.4|125|122.33|119.93|0
1651780210000|2022-05-05 19:50:10|127.71|125.31|130.1|127.7|130.1|127.7|127.71|125.31|0
1651780220000|2022-05-05 19:50:20|129.89|127.49|131.14|128.74|131.14|128.74|129.89|127.49|0
1651780230000|2022-05-05 19:50:30|131.88|129.48|132.4|130|133.09|130.69|131.88|129.48|0
1651780240000|2022-05-05 19:50:40|133.46|131.06|138.17|135.77|138.17|135.77|133.46|131.06|0
1651780250000|2022-05-05 19:50:50|137.25|134.85|138.38|135.98|138.38|135.98|136.99|134.59|0
1651780260000|2022-05-05 19:51:00|139.24|136.84|140.43|138.03|140.43|138.03|139.24|136.84|0
1651780270000|2022-05-05 19:51:10|140.87|138.47|140.27|137.87|141.74|139.34|140.11|137.71|0
1651780280000|2022-05-05 19:51:20|139.67|137.27|138.49|136.09|139.67|137.27|138.49|136.09|0
1651780290000|2022-05-05 19:51:30|138|135.6|135.35|132.95|138|135.6|134.66|132.26|0
1651780300000|2022-05-05 19:51:40|135.62|133.22|131.17|128.77|135.62|133.22|131.17|128.77|0
1651780310000|2022-05-05 19:51:50|130.96|128.56|130.54|128.14|130.96|128.56|130.43|128.03|0
1651780320000|2022-05-05 19:52:00|130.8|128.4|131.17|128.77|131.7|129.3|130.8|128.4|0
1651780330000|2022-05-05 19:52:10|131.54|129.14|132.6|130.2|132.6|130.2|131.54|129.14|0
1651780340000|2022-05-05 19:52:20|132.12|129.72|131.54|129.14|132.66|130.26|131.54|129.14|0
1651780350000|2022-05-05 19:52:30|131.27|128.87|130.96|128.56|131.27|128.87|130.75|128.35|0
1651780360000|2022-05-05 19:52:40|130.9|128.5|131.7|129.3|131.7|129.3|130.9|128.5|0
1651780370000|2022-05-05 19:52:50|130.53|128.13|129.53|127.13|130.53|128.13|129.43|127.03|0
1651780380000|2022-05-05 19:53:00|129.69|127.29|131.27|128.87|131.27|128.87|129.69|127.29|0
1651780390000|2022-05-05 19:53:10|130.75|128.35|128.69|126.29|130.75|128.35|128.69|126.29|0
1651780400000|2022-05-05 19:53:20|128.33|125.93|129.69|127.29|129.69|127.29|128.33|125.93|0
1651780410000|2022-05-05 19:53:30|128.64|126.24|127.29|124.89|128.64|126.24|127.29|124.89|0
1651780420000|2022-05-05 19:53:40|127.08|124.68|126.57|124.17|127.08|124.68|126.57|124.17|0
1651780430000|2022-05-05 19:53:50|127.29|124.89|128.02|125.62|128.02|125.62|127.29|124.89|0
1651780440000|2022-05-05 19:54:00|128.12|125.72|127.71|125.31|128.12|125.72|127.71|125.31|0
1651780450000|2022-05-05 19:54:10|128.33|125.93|127.91|125.51|128.54|126.14|127.91|125.51|0
1651780460000|2022-05-05 19:54:20|128.17|125.77|128.64|126.24|129.17|126.77|128.17|125.77|0
1651780470000|2022-05-05 19:54:30|128.75|126.35|129.01|126.61|129.01|126.61|128.64|126.24|0
1651780480000|2022-05-05 19:54:40|128.33|125.93|126.15|123.75|128.33|125.93|125.84|123.44|0
1651780490000|2022-05-05 19:54:50|126.77|124.37|126.87|124.47|127.13|124.73|126.3|123.9|0
1651780500000|2022-05-05 19:55:00|128.23|125.83|128.85|126.45|128.85|126.45|128.23|125.83|0
1651780510000|2022-05-05 19:55:10|128.54|126.14|129.95|127.55|130.01|127.61|128.54|126.14|0
1651780520000|2022-05-05 19:55:20|129.69|127.29|128.75|126.35|129.8|127.4|128.75|126.35|0
1651780530000|2022-05-05 19:55:30|128.59|126.19|128.85|126.45|129.58|127.18|128.59|126.19|0
1651780540000|2022-05-05 19:55:40|128.96|126.56|128.33|125.93|129.58|127.18|128.33|125.93|0
1651780550000|2022-05-05 19:55:50|128.43|126.03|129.27|126.87|129.27|126.87|128.43|126.03|0
1651780560000|2022-05-05 19:56:00|127.91|125.51|129.69|127.29|129.69|127.29|127.91|125.51|0
1651780570000|2022-05-05 19:56:10|129.58|127.18|129.42|127.02|129.79|127.39|129.42|127.02|0
1651780580000|2022-05-05 19:56:20|129.48|127.08|129.16|126.76|129.48|127.08|128.75|126.35|0
1651780590000|2022-05-05 19:56:30|128.85|126.45|128.54|126.14|128.85|126.45|128.54|126.14|0
1651780600000|2022-05-05 19:56:40|128.69|126.29|129.74|127.34|129.9|127.5|128.69|126.29|0
1651780610000|2022-05-05 19:56:50|130|127.6|130.21|127.81|130.21|127.81|129.69|127.29|0
1651780620000|2022-05-05 19:57:00|129.69|127.29|129.9|127.5|129.9|127.5|129.06|126.66|0
1651780630000|2022-05-05 19:57:10|129.69|127.29|130|127.6|130|127.6|129.42|127.02|0
1651780640000|2022-05-05 19:57:20|130.21|127.81|130.53|128.13|131.06|128.66|130.21|127.81|0
1651780650000|2022-05-05 19:57:30|130.95|128.55|131.38|128.98|131.59|129.19|130.95|128.55|0
1651780660000|2022-05-05 19:57:40|131.59|129.19|131.59|129.19|131.8|129.4|131.59|129.19|0
1651780670000|2022-05-05 19:57:50|131.38|128.98|131.43|129.03|131.59|129.19|131.38|128.98|0
1651780680000|2022-05-05 19:58:00|130.53|128.13|130.85|128.45|130.85|128.45|129.79|127.39|0
1651780690000|2022-05-05 19:58:10|130.32|127.92|130.95|128.55|131.06|128.66|130.21|127.81|0
1651780700000|2022-05-05 19:58:20|131.32|128.92|131.8|129.4|131.8|129.4|131.32|128.92|0
1651780710000|2022-05-05 19:58:30|131.69|129.29|132.44|130.04|132.44|130.04|131.69|129.29|0
1651780720000|2022-05-05 19:58:40|132.76|130.36|133.18|130.78|133.18|130.78|132.65|130.25|0
1651780730000|2022-05-05 19:58:50|133.08|130.68|133.18|130.78|133.61|131.21|133.08|130.68|0
1651780740000|2022-05-05 19:59:00|131.37|128.97|132.54|130.14|132.54|130.14|130.74|128.34|0
1651780750000|2022-05-05 19:59:10|132.76|130.36|131.16|128.76|132.76|130.36|131.16|128.76|0
1651780760000|2022-05-05 19:59:20|131.37|128.97|131.06|128.66|131.37|128.97|130.85|128.45|0
1651780770000|2022-05-05 19:59:30|131.59|129.19|131.48|129.08|131.59|129.19|131.48|129.08|0
1651780780000|2022-05-05 19:59:40|132.44|130.04|133.72|131.32|133.72|131.32|131.69|129.29|0
1651780790000|2022-05-05 19:59:50|134.36|131.96|135.55|133.15|135.55|133.15|134.36|131.96|0
1651780800000|2022-05-05 20:00:00|135.11|132.71|133.98|131.58|135.11|132.71|133.82|131.42|0
1651780810000|2022-05-05 20:00:10|134.25|131.85|134.36|131.96|134.36|131.96|134.04|131.64|0
1651780820000|2022-05-05 20:00:20|133.5|131.1|135.01|132.61|135.01|132.61|133.5|131.1|0
1651780830000|2022-05-05 20:00:30|135.33|132.93|135.76|133.36|136.09|133.69|135.11|132.71|0
1651780840000|2022-05-05 20:00:40|135.65|133.25|136.19|133.79|136.19|133.79|135.65|133.25|0
1651780850000|2022-05-05 20:00:50|135.92|133.52|136.3|133.9|136.74|134.34|135.92|133.52|0
1651780860000|2022-05-05 20:01:00|135.87|133.47|135.22|132.82|135.87|133.47|135.22|132.82|0
1651780870000|2022-05-05 20:01:10|134.68|132.28|134.14|131.74|134.68|132.28|134.14|131.74|0
1651780880000|2022-05-05 20:01:20|133.39|130.99|133.07|130.67|133.72|131.32|132.86|130.46|0
1651780890000|2022-05-05 20:01:30|133.29|130.89|133.82|131.42|133.82|131.42|133.29|130.89|0
1651780900000|2022-05-05 20:01:40|134.47|132.07|134.47|132.07|134.57|132.17|134.3|131.9|0
1651780910000|2022-05-05 20:01:50|134.68|132.28|134.25|131.85|134.68|132.28|134.04|131.64|0
1651780920000|2022-05-05 20:02:00|134.04|131.64|134.36|131.96|134.36|131.96|134.04|131.64|0
1651780930000|2022-05-05 20:02:10|134.25|131.85|134.9|132.5|134.9|132.5|134.25|131.85|0
1651780940000|2022-05-05 20:02:20|134.79|132.39|135.22|132.82|135.22|132.82|134.79|132.39|0
1651780950000|2022-05-05 20:02:30|135.11|132.71|135.33|132.93|135.38|132.98|135.11|132.71|0
1651780960000|2022-05-05 20:02:40|135.38|132.98|134.47|132.07|135.44|133.04|134.47|132.07|0
1651780970000|2022-05-05 20:02:50|134.36|131.96|134.14|131.74|134.47|132.07|133.93|131.53|0
1651780980000|2022-05-05 20:03:00|134.36|131.96|133.82|131.42|134.36|131.96|133.82|131.42|0
1651780990000|2022-05-05 20:03:10|133.61|131.21|133.71|131.31|133.93|131.53|133.61|131.21|0
1651781000000|2022-05-05 20:03:20|133.66|131.26|133.18|130.78|133.82|131.42|133.18|130.78|0
1651781010000|2022-05-05 20:03:30|133.5|131.1|133.87|131.47|133.87|131.47|133.07|130.67|0
1651781020000|2022-05-05 20:03:40|133.5|131.1|133.61|131.21|133.61|131.21|133.07|130.67|0
1651781030000|2022-05-05 20:03:50|132.97|130.57|133.29|130.89|133.29|130.89|132.97|130.57|0
1651781040000|2022-05-05 20:04:00|133.39|130.99|133.82|131.42|133.82|131.42|133.39|130.99|0
1651781050000|2022-05-05 20:04:10|134.14|131.74|134.25|131.85|134.36|131.96|134.14|131.74|0
1651781060000|2022-05-05 20:04:20|133.82|131.42|133.55|131.15|133.82|131.42|133.55|131.15|0
1651781070000|2022-05-05 20:04:30|133.39|130.99|134.25|131.85|134.25|131.85|133.39|130.99|0
1651781080000|2022-05-05 20:04:40|134.68|132.28|134.57|132.17|134.79|132.39|134.46|132.06|0
1651781090000|2022-05-05 20:04:50|135|132.6|135.22|132.82|135.33|132.93|135|132.6|0
1651781100000|2022-05-05 20:05:00|135.54|133.14|134.79|132.39|135.65|133.25|134.79|132.39|0
1651781110000|2022-05-05 20:05:10|134.46|132.06|134.14|131.74|134.46|132.06|134.14|131.74|0
1651781120000|2022-05-05 20:05:20|134.25|131.85|134.03|131.63|134.25|131.85|134.03|131.63|0
1651781130000|2022-05-05 20:05:30|133.87|131.47|133.71|131.31|133.87|131.47|133.61|131.21|0
1651781140000|2022-05-05 20:05:40|133.61|131.21|133.12|130.72|133.61|131.21|133.12|130.72|0
1651781150000|2022-05-05 20:05:50|133.18|130.78|133.71|131.31|133.71|131.31|133.07|130.67|0
1651781160000|2022-05-05 20:06:00|133.6|131.2|132.96|130.56|134.08|131.68|132.96|130.56|0
1651781170000|2022-05-05 20:06:10|133.01|130.61|133.6|131.2|133.6|131.2|132.96|130.56|0
1651781180000|2022-05-05 20:06:20|133.71|131.31|134.03|131.63|134.03|131.63|133.71|131.31|0
1651781190000|2022-05-05 20:06:30|133.87|131.47|134.14|131.74|134.14|131.74|133.82|131.42|0
1651781200000|2022-05-05 20:06:40|133.82|131.42|134.14|131.74|134.25|131.85|133.82|131.42|0
1651781210000|2022-05-05 20:06:50|133.87|131.47|134.46|132.06|134.46|132.06|133.82|131.42|0
1651781220000|2022-05-05 20:07:00|134.35|131.95|134.57|132.17|134.78|132.38|134.35|131.95|0
1651781230000|2022-05-05 20:07:10|134.68|132.28|134.46|132.06|134.68|132.28|134.46|132.06|0
1651781240000|2022-05-05 20:07:20|134.57|132.17|135.32|132.92|135.32|132.92|134.57|132.17|0
1651781250000|2022-05-05 20:07:30|135.43|133.03|135.32|132.92|135.54|133.14|135.32|132.92|0
1651781260000|2022-05-05 20:07:40|135.65|133.25|135.11|132.71|135.65|133.25|135.11|132.71|0
1651781270000|2022-05-05 20:07:50|135.22|132.82|135.76|133.36|135.76|133.36|135.22|132.82|0
1651781280000|2022-05-05 20:08:00|135.81|133.41|134.89|132.49|135.81|133.41|134.89|132.49|0
1651781290000|2022-05-05 20:08:10|135.22|132.82|135.54|133.14|135.65|133.25|135.22|132.82|0
1651781300000|2022-05-05 20:08:20|135.43|133.03|135.32|132.92|135.43|133.03|135.32|132.92|0
1651781310000|2022-05-05 20:08:30|135.43|133.03|135.54|133.14|135.54|133.14|135.32|132.92|0
1651781320000|2022-05-05 20:08:40|135.65|133.25|136.19|133.79|136.19|133.79|135.65|133.25|0
1651781330000|2022-05-05 20:08:50|136.08|133.68|135.91|133.51|136.08|133.68|135.91|133.51|0
1651781340000|2022-05-05 20:09:00|135.54|133.14|135.65|133.25|135.65|133.25|135.54|133.14|0
1651781350000|2022-05-05 20:09:10|135.43|133.03|135.65|133.25|135.75|133.35|135.37|132.97|0
1651781360000|2022-05-05 20:09:20|135.7|133.3|135.21|132.81|135.7|133.3|135.21|132.81|0
1651781370000|2022-05-05 20:09:30|135.11|132.71|135.65|133.25|135.75|133.35|135.11|132.71|0
1651781380000|2022-05-05 20:09:40|135.54|133.14|135.32|132.92|135.65|133.25|135.32|132.92|0
1651781390000|2022-05-05 20:09:50|135.16|132.76|135.32|132.92|135.37|132.97|135.16|132.76|0
1651781400000|2022-05-05 20:10:00|135.21|132.81|135.75|133.35|135.75|133.35|135.21|132.81|0
1651781410000|2022-05-05 20:10:10|135.81|133.41|136.46|134.06|136.46|134.06|135.81|133.41|0
1651781420000|2022-05-05 20:10:20|136.62|134.22|137.16|134.76|137.16|134.76|136.62|134.22|0
1651781430000|2022-05-05 20:10:30|137.38|134.98|137.38|134.98|137.71|135.31|137.38|134.98|0
1651781440000|2022-05-05 20:10:40|137.16|134.76|137.38|134.98|137.38|134.98|137.16|134.76|0
1651781450000|2022-05-05 20:10:50|137.27|134.87|136.84|134.44|137.38|134.98|136.84|134.44|0
1651781460000|2022-05-05 20:11:00|136.51|134.11|136.45|134.05|136.51|134.11|136.19|133.79|0
1651781470000|2022-05-05 20:11:10|136.78|134.38|137.27|134.87|137.27|134.87|136.78|134.38|0
1651781480000|2022-05-05 20:11:20|137.6|135.2|138.85|136.45|139.07|136.67|137.6|135.2|0
1651781490000|2022-05-05 20:11:30|138.79|136.39|138.9|136.5|138.9|136.5|138.74|136.34|0
1651781500000|2022-05-05 20:11:40|137.46|135.06|137.19|134.79|137.46|135.06|137.19|134.79|0
1651781510000|2022-05-05 20:11:50|137.3|134.9|137.3|134.9|137.35|134.95|137.3|134.9|0
1651781520000|2022-05-05 20:12:00|137.46|135.06|137.41|135.01|137.46|135.06|137.41|135.01|0
1651781530000|2022-05-05 20:12:10|137.3|134.9|136.76|134.36|137.3|134.9|136.76|134.36|0
1651781540000|2022-05-05 20:12:20|136.54|134.14|136.32|133.92|136.87|134.47|136.32|133.92|0
1651781550000|2022-05-05 20:12:30|136.43|134.03|136.76|134.36|136.76|134.36|136.43|134.03|0
1651781560000|2022-05-05 20:12:40|136.87|134.47|136.43|134.03|136.87|134.47|136.43|134.03|0
1651781570000|2022-05-05 20:12:50|136.22|133.82|136.54|134.14|136.65|134.25|136.22|133.82|0
1651781580000|2022-05-05 20:13:00|136.43|134.03|136.43|134.03|136.43|134.03|136|133.6|0
1651781590000|2022-05-05 20:13:10|136.48|134.08|137.41|135.01|137.41|135.01|136.48|134.08|0
1651781600000|2022-05-05 20:13:20|136.97|134.57|137.63|135.23|137.63|135.23|136.97|134.57|0
1651781610000|2022-05-05 20:13:30|137.95|135.55|138.17|135.77|138.61|136.21|137.95|135.55|0
1651781620000|2022-05-05 20:13:40|137.95|135.55|138.28|135.88|138.28|135.88|137.95|135.55|0
1651781630000|2022-05-05 20:13:50|138.17|135.77|137.95|135.55|138.17|135.77|137.74|135.34|0
1651781640000|2022-05-05 20:14:00|138.17|135.77|138.61|136.21|138.61|136.21|138.17|135.77|0
1651781650000|2022-05-05 20:14:10|138.5|136.1|138.39|135.99|138.5|136.1|138.28|135.88|0
1651781660000|2022-05-05 20:14:20|138.01|135.61|138.17|135.77|138.28|135.88|137.95|135.55|0
1651781670000|2022-05-05 20:14:30|138.06|135.66|137.74|135.34|138.06|135.66|137.74|135.34|0
1651781680000|2022-05-05 20:14:40|137.9|135.5|137.84|135.44|137.9|135.5|137.84|135.44|0
1651781690000|2022-05-05 20:14:50|137.95|135.55|137.68|135.28|137.95|135.55|137.63|135.23|0
1651781710000|2022-05-05 20:15:10|137.39|134.59|137.44|134.64|137.44|134.64|137.39|134.59|0
1651781720000|2022-05-05 20:15:20|137.39|134.59|137.39|134.59|137.39|134.59|137.28|134.48|0
1651781730000|2022-05-05 20:15:30|137.33|134.53|137.39|134.59|137.5|134.7|137.33|134.53|0
1651781740000|2022-05-05 20:15:40|137.77|134.97|137.72|134.92|137.77|134.97|137.61|134.81|0
1651781750000|2022-05-05 20:15:50|137.39|134.59|137.61|134.81|137.61|134.81|137.39|134.59|0
1651781760000|2022-05-05 20:16:00|137.5|134.7|137.39|134.59|137.61|134.81|137.39|134.59|0
1651781770000|2022-05-05 20:16:10|137.5|134.7|137.5|134.7|137.5|134.7|137.5|134.7|0
1651781780000|2022-05-05 20:16:20|137.55|134.75|137.55|134.75|137.55|134.75|137.55|134.75|0
1651781790000|2022-05-05 20:16:30|137.39|134.59|137.39|134.59|137.44|134.64|137.39|134.59|0
1651781800000|2022-05-05 20:16:40|137.5|134.7|137.5|134.7|137.5|134.7|137.5|134.7|0
1651781810000|2022-05-05 20:16:50|137.44|134.64|137.28|134.48|137.44|134.64|137.28|134.48|0
1651781820000|2022-05-05 20:17:00|137.39|134.59|137.55|134.75|137.61|134.81|137.39|134.59|0
1651781830000|2022-05-05 20:17:10|137.61|134.81|137.82|135.02|137.82|135.02|137.61|134.81|0
1651781840000|2022-05-05 20:17:20|137.93|135.13|138.04|135.24|138.04|135.24|137.93|135.13|0
1651781850000|2022-05-05 20:17:30|137.93|135.13|138.15|135.35|138.15|135.35|137.93|135.13|0
1651781860000|2022-05-05 20:17:40|137.93|135.13|138.04|135.24|138.04|135.24|137.93|135.13|0
1651781870000|2022-05-05 20:17:50|137.98|135.18|137.93|135.13|137.98|135.18|137.88|135.08|0
1651781880000|2022-05-05 20:18:00|137.82|135.02|137.82|135.02|137.82|135.02|137.82|135.02|0
1651781890000|2022-05-05 20:18:10|137.61|134.81|137.39|134.59|137.61|134.81|137.39|134.59|0
1651781900000|2022-05-05 20:18:20|137.28|134.48|137.39|134.59|137.39|134.59|137.28|134.48|0
1651781910000|2022-05-05 20:18:30|137.5|134.7|137.39|134.59|137.5|134.7|137.39|134.59|0
1651781920000|2022-05-05 20:18:40|137.28|134.48|137.33|134.53|137.33|134.53|137.28|134.48|0
1651781930000|2022-05-05 20:18:50|137.39|134.59|137.39|134.59|137.39|134.59|137.39|134.59|0
1651781950000|2022-05-05 20:19:10|137.28|134.48|137.39|134.59|137.39|134.59|137.28|134.48|0
1651781960000|2022-05-05 20:19:20|137.28|134.48|137.28|134.48|137.28|134.48|137.28|134.48|0
1651781970000|2022-05-05 20:19:30|137.22|134.42|137.28|134.48|137.28|134.48|137.17|134.37|0
1651781980000|2022-05-05 20:19:40|136.73|133.93|136.63|133.83|136.73|133.93|136.63|133.83|0
1651781990000|2022-05-05 20:19:50|136.57|133.77|136.63|133.83|136.63|133.83|136.57|133.77|0
1651782000000|2022-05-05 20:20:00|136.57|133.77|136.57|133.77|136.57|133.77|136.57|133.77|0
1651782010000|2022-05-05 20:20:10|136.52|133.72|136.63|133.83|136.63|133.83|136.52|133.72|0
1651782020000|2022-05-05 20:20:20|136.73|133.93|136.68|133.88|136.73|133.93|136.68|133.88|0
1651782030000|2022-05-05 20:20:30|136.73|133.93|137.06|134.26|137.06|134.26|136.73|133.93|0
1651782040000|2022-05-05 20:20:40|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1651782050000|2022-05-05 20:20:50|137.06|134.26|136.95|134.15|137.06|134.26|136.95|134.15|0
1651782060000|2022-05-05 20:21:00|136.89|134.09|136.62|133.82|136.89|134.09|136.62|133.82|0
1651782080000|2022-05-05 20:21:20|136.95|134.15|136.95|134.15|136.95|134.15|136.95|134.15|0
1651782100000|2022-05-05 20:21:40|136.84|134.04|136.84|134.04|136.84|134.04|136.84|134.04|0
1651782110000|2022-05-05 20:21:50|136.78|133.98|136.78|133.98|136.78|133.98|136.78|133.98|0
1651782120000|2022-05-05 20:22:00|136.73|133.93|136.84|134.04|136.84|134.04|136.62|133.82|0
1651782130000|2022-05-05 20:22:10|137|134.2|137|134.2|137|134.2|136.95|134.15|0
1651782140000|2022-05-05 20:22:20|137.17|134.37|137.71|134.91|137.71|134.91|137.17|134.37|0
1651782150000|2022-05-05 20:22:30|137.76|134.96|137.6|134.8|137.76|134.96|137.6|134.8|0
1651782160000|2022-05-05 20:22:40|137.71|134.91|137.22|134.42|137.71|134.91|137.22|134.42|0
1651782170000|2022-05-05 20:22:50|137.17|134.37|137.49|134.69|137.49|134.69|137.17|134.37|0
1651782180000|2022-05-05 20:23:00|137.44|134.64|137.33|134.53|137.44|134.64|137.11|134.31|0
1651782190000|2022-05-05 20:23:10|137.17|134.37|137.06|134.26|137.17|134.37|136.95|134.15|0
1651782200000|2022-05-05 20:23:20|136.95|134.15|136.73|133.93|136.95|134.15|136.73|133.93|0
1651782210000|2022-05-05 20:23:30|136.84|134.04|136.95|134.15|136.95|134.15|136.84|134.04|0
1651782220000|2022-05-05 20:23:40|136.89|134.09|136.84|134.04|137|134.2|136.84|134.04|0
1651782230000|2022-05-05 20:23:50|136.89|134.09|137.06|134.26|137.06|134.26|136.89|134.09|0
1651782240000|2022-05-05 20:24:00|136.95|134.15|136.51|133.71|136.95|134.15|136.51|133.71|0
1651782250000|2022-05-05 20:24:10|136.46|133.66|136.19|133.39|136.51|133.71|136.19|133.39|0
1651782260000|2022-05-05 20:24:20|136.41|133.61|135.97|133.17|136.41|133.61|135.97|133.17|0
1651782270000|2022-05-05 20:24:30|136.02|133.22|136.35|133.55|136.35|133.55|135.97|133.17|0
1651782280000|2022-05-05 20:24:40|136.57|133.77|136.51|133.71|136.57|133.77|136.41|133.61|0
1651782290000|2022-05-05 20:24:50|136.35|133.55|135.97|133.17|136.35|133.55|135.97|133.17|0
1651782300000|2022-05-05 20:25:00|135.86|133.06|135.76|132.96|135.86|133.06|135.76|132.96|0
1651782310000|2022-05-05 20:25:10|135.81|133.01|135.86|133.06|135.86|133.06|135.65|132.85|0
1651782320000|2022-05-05 20:25:20|135.81|133.01|135.81|133.01|135.81|133.01|135.76|132.96|0
1651782330000|2022-05-05 20:25:30|135.76|132.96|135.65|132.85|135.76|132.96|135.59|132.79|0
1651782340000|2022-05-05 20:25:40|135.59|132.79|135.48|132.68|135.59|132.79|135.48|132.68|0
1651782350000|2022-05-05 20:25:50|135.54|132.74|135.48|132.68|135.54|132.74|135.43|132.63|0
1651782360000|2022-05-05 20:26:00|135.76|132.96|136.51|133.71|136.56|133.76|135.76|132.96|0
1651782370000|2022-05-05 20:26:10|136.4|133.6|136.19|133.39|136.4|133.6|136.19|133.39|0
1651782380000|2022-05-05 20:26:20|135.97|133.17|135.97|133.17|135.97|133.17|135.97|133.17|0
1651782390000|2022-05-05 20:26:30|135.76|132.96|135.59|132.79|135.76|132.96|135.59|132.79|0
1651782400000|2022-05-05 20:26:40|135.65|132.85|135.43|132.63|135.91|133.11|135.43|132.63|0
1651782410000|2022-05-05 20:26:50|135.59|132.79|135.43|132.63|135.59|132.79|135.43|132.63|0
1651782420000|2022-05-05 20:27:00|135.54|132.74|135.75|132.95|135.75|132.95|135.54|132.74|0
1651782430000|2022-05-05 20:27:10|135.7|132.9|135.48|132.68|135.7|132.9|135.48|132.68|0
1651782440000|2022-05-05 20:27:20|135.54|132.74|135.59|132.79|135.59|132.79|135.54|132.74|0
1651782450000|2022-05-05 20:27:30|135.54|132.74|135.59|132.79|135.59|132.79|135.54|132.74|0
1651782460000|2022-05-05 20:27:40|135.65|132.85|135.65|132.85|135.7|132.9|135.65|132.85|0
1651782470000|2022-05-05 20:27:50|135.7|132.9|135.65|132.85|135.7|132.9|135.59|132.79|0
1651782480000|2022-05-05 20:28:00|135.48|132.68|135.48|132.68|135.48|132.68|135.43|132.63|0
1651782490000|2022-05-05 20:28:10|135.43|132.63|135.75|132.95|135.75|132.95|135.43|132.63|0
1651782500000|2022-05-05 20:28:20|135.54|132.74|135.48|132.68|135.54|132.74|135.43|132.63|0
1651782510000|2022-05-05 20:28:30|135.59|132.79|135.7|132.9|135.7|132.9|135.59|132.79|0
1651782520000|2022-05-05 20:28:40|135.65|132.85|135.65|132.85|135.65|132.85|135.65|132.85|0
1651782530000|2022-05-05 20:28:50|135.54|132.74|135.54|132.74|135.59|132.79|135.54|132.74|0
1651782540000|2022-05-05 20:29:00|135.75|132.95|135.8|133|135.8|133|135.75|132.95|0
1651782550000|2022-05-05 20:29:10|136.02|133.22|135.97|133.17|136.08|133.28|135.97|133.17|0
1651782560000|2022-05-05 20:29:20|136.02|133.22|136.02|133.22|136.08|133.28|136.02|133.22|0
1651782570000|2022-05-05 20:29:30|136.08|133.28|136.02|133.22|136.08|133.28|136.02|133.22|0
1651782580000|2022-05-05 20:29:40|136.18|133.38|135.97|133.17|136.18|133.38|135.91|133.11|0
1651782590000|2022-05-05 20:29:50|136.02|133.22|136.29|133.49|136.4|133.6|136.02|133.22|0
1651782600000|2022-05-05 20:30:00|136.34|133.54|136.56|133.76|136.62|133.82|136.34|133.54|0
1651782610000|2022-05-05 20:30:10|136.51|133.71|136.62|133.82|136.62|133.82|136.51|133.71|0
1651782620000|2022-05-05 20:30:20|136.51|133.71|136.18|133.38|136.51|133.71|136.18|133.38|0
1651782630000|2022-05-05 20:30:30|136.13|133.33|136.29|133.49|136.29|133.49|136.08|133.28|0
1651782640000|2022-05-05 20:30:40|136.62|133.82|136.34|133.54|136.62|133.82|136.34|133.54|0
1651782650000|2022-05-05 20:30:50|136.29|133.49|136.45|133.65|136.45|133.65|136.29|133.49|0
1651782660000|2022-05-05 20:31:00|136.62|133.82|136.4|133.6|136.62|133.82|136.4|133.6|0
1651782670000|2022-05-05 20:31:10|136.29|133.49|136.07|133.27|136.29|133.49|136.07|133.27|0
1651782680000|2022-05-05 20:31:20|136.13|133.33|135.97|133.17|136.13|133.33|135.86|133.06|0
1651782690000|2022-05-05 20:31:30|135.8|133|135.53|132.73|135.8|133|135.53|132.73|0
1651782700000|2022-05-05 20:31:40|135.59|132.79|135.43|132.63|135.59|132.79|135.43|132.63|0
1651782710000|2022-05-05 20:31:50|135.53|132.73|135.53|132.73|135.53|132.73|135.53|132.73|0
1651782720000|2022-05-05 20:32:00|135.86|133.06|135.75|132.95|135.86|133.06|135.75|132.95|0
1651782730000|2022-05-05 20:32:10|135.8|133|135.59|132.79|135.8|133|135.59|132.79|0
1651782740000|2022-05-05 20:32:20|135.69|132.89|135.64|132.84|135.8|133|135.64|132.84|0
1651782750000|2022-05-05 20:32:30|135.53|132.73|135.53|132.73|135.53|132.73|135.53|132.73|0
1651782760000|2022-05-05 20:32:40|135.59|132.79|135.43|132.63|135.59|132.79|135.43|132.63|0
1651782770000|2022-05-05 20:32:50|135.48|132.68|135.43|132.63|135.53|132.73|135.43|132.63|0
1651782780000|2022-05-05 20:33:00|135.53|132.73|135.43|132.63|135.53|132.73|135.43|132.63|0
1651782790000|2022-05-05 20:33:10|135.53|132.73|135.53|132.73|135.53|132.73|135.53|132.73|0
1651782800000|2022-05-05 20:33:20|135.43|132.63|135.43|132.63|135.43|132.63|135.43|132.63|0
1651782820000|2022-05-05 20:33:40|135.53|132.73|135.53|132.73|135.53|132.73|135.53|132.73|0
1651782830000|2022-05-05 20:33:50|135.48|132.68|135.48|132.68|135.48|132.68|135.48|132.68|0
1651782840000|2022-05-05 20:34:00|135.53|132.73|135.64|132.84|135.75|132.95|135.53|132.73|0
1651782850000|2022-05-05 20:34:10|135.69|132.89|135.86|133.06|135.86|133.06|135.69|132.89|0
1651782860000|2022-05-05 20:34:20|135.64|132.84|135.64|132.84|135.64|132.84|135.64|132.84|0
1651782870000|2022-05-05 20:34:30|135.8|133|135.8|133|135.8|133|135.8|133|0
1651782890000|2022-05-05 20:34:50|135.86|133.06|135.86|133.06|135.96|133.16|135.86|133.06|0
1651782900000|2022-05-05 20:35:00|135.53|132.73|135.48|132.68|135.53|132.73|135.42|132.62|0
1651782910000|2022-05-05 20:35:10|135.53|132.73|135.42|132.62|135.53|132.73|135.42|132.62|0
1651782920000|2022-05-05 20:35:20|135.53|132.73|135.42|132.62|135.53|132.73|135.42|132.62|0
1651782940000|2022-05-05 20:35:40|135.53|132.73|135.53|132.73|135.64|132.84|135.53|132.73|0
1651782950000|2022-05-05 20:35:50|135.42|132.62|135.53|132.73|135.53|132.73|135.42|132.62|0
1651782960000|2022-05-05 20:36:00|135.64|132.84|135.42|132.62|135.64|132.84|135.42|132.62|0
1651782970000|2022-05-05 20:36:10|135.53|132.73|135.64|132.84|135.64|132.84|135.53|132.73|0
1651782990000|2022-05-05 20:36:30|135.42|132.62|135.42|132.62|135.42|132.62|135.42|132.62|0
1651783000000|2022-05-05 20:36:40|135.75|132.95|135.75|132.95|135.75|132.95|135.75|132.95|0
1651783010000|2022-05-05 20:36:50|135.69|132.89|135.69|132.89|135.75|132.95|135.69|132.89|0
1651783020000|2022-05-05 20:37:00|135.75|132.95|135.53|132.73|135.75|132.95|135.53|132.73|0
1651783040000|2022-05-05 20:37:20|135.64|132.84|135.75|132.95|135.75|132.95|135.64|132.84|0
1651783050000|2022-05-05 20:37:30|135.69|132.89|135.53|132.73|135.75|132.95|135.53|132.73|0
1651783060000|2022-05-05 20:37:40|135.75|132.95|135.75|132.95|135.75|132.95|135.75|132.95|0
1651783070000|2022-05-05 20:37:50|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651783080000|2022-05-05 20:38:00|136.07|133.27|135.96|133.16|136.12|133.32|135.96|133.16|0
1651783090000|2022-05-05 20:38:10|135.85|133.05|135.74|132.94|135.85|133.05|135.74|132.94|0
1651783100000|2022-05-05 20:38:20|135.9|133.1|135.8|133|135.96|133.16|135.8|133|0
1651783110000|2022-05-05 20:38:30|135.74|132.94|135.96|133.16|135.96|133.16|135.74|132.94|0
1651783120000|2022-05-05 20:38:40|136.07|133.27|136.28|133.48|136.28|133.48|136.07|133.27|0
1651783130000|2022-05-05 20:38:50|136.5|133.7|136.61|133.81|136.61|133.81|136.5|133.7|0
1651783140000|2022-05-05 20:39:00|136.5|133.7|136.61|133.81|136.61|133.81|136.5|133.7|0
1651783150000|2022-05-05 20:39:10|136.72|133.92|136.72|133.92|136.72|133.92|136.72|133.92|0
1651783160000|2022-05-05 20:39:20|136.83|134.03|136.72|133.92|136.93|134.13|136.72|133.92|0
1651783170000|2022-05-05 20:39:30|136.61|133.81|136.66|133.86|136.72|133.92|136.61|133.81|0
1651783180000|2022-05-05 20:39:40|136.83|134.03|136.93|134.13|136.93|134.13|136.83|134.03|0
1651783190000|2022-05-05 20:39:50|136.83|134.03|136.93|134.13|136.93|134.13|136.83|134.03|0
1651783200000|2022-05-05 20:40:00|136.83|134.03|136.93|134.13|137.04|134.24|136.83|134.03|0
1651783210000|2022-05-05 20:40:10|136.83|134.03|136.72|133.92|136.93|134.13|136.72|133.92|0
1651783220000|2022-05-05 20:40:20|136.77|133.97|136.61|133.81|136.77|133.97|136.61|133.81|0
1651783230000|2022-05-05 20:40:30|136.72|133.92|136.72|133.92|136.72|133.92|136.61|133.81|0
1651783260000|2022-05-05 20:41:00|136.82|134.02|136.82|134.02|136.82|134.02|136.77|133.97|0
1651783270000|2022-05-05 20:41:10|136.72|133.92|137.04|134.24|137.04|134.24|136.72|133.92|0
1651783290000|2022-05-05 20:41:30|137.09|134.29|137.15|134.35|137.15|134.35|137.09|134.29|0
1651783300000|2022-05-05 20:41:40|137.26|134.46|137.42|134.62|137.42|134.62|137.26|134.46|0
1651783310000|2022-05-05 20:41:50|137.48|134.68|137.53|134.73|137.53|134.73|137.48|134.68|0
1651783320000|2022-05-05 20:42:00|137.58|134.78|137.42|134.62|137.58|134.78|137.37|134.57|0
1651783330000|2022-05-05 20:42:10|137.48|134.68|137.8|135|137.8|135|137.48|134.68|0
1651783340000|2022-05-05 20:42:20|137.91|135.11|137.91|135.11|137.91|135.11|137.8|135|0
1651783350000|2022-05-05 20:42:30|138.02|135.22|138.02|135.22|138.02|135.22|138.02|135.22|0
1651783370000|2022-05-05 20:42:50|138.13|135.33|138.24|135.44|138.24|135.44|138.13|135.33|0
1651783380000|2022-05-05 20:43:00|138.46|135.66|138.24|135.44|138.62|135.82|138.24|135.44|0
1651783390000|2022-05-05 20:43:10|138.35|135.55|138.29|135.49|138.4|135.6|138.24|135.44|0
1651783400000|2022-05-05 20:43:20|138.35|135.55|138.24|135.44|138.35|135.55|138.24|135.44|0
1651783410000|2022-05-05 20:43:30|138.46|135.66|138.46|135.66|138.46|135.66|138.46|135.66|0
1651783420000|2022-05-05 20:43:40|138.57|135.77|138.56|135.76|138.57|135.77|138.56|135.76|0
1651783430000|2022-05-05 20:43:50|138.51|135.71|138.46|135.66|138.51|135.71|138.46|135.66|0
1651783440000|2022-05-05 20:44:00|138.56|135.76|138.67|135.87|138.67|135.87|138.56|135.76|0
1651783450000|2022-05-05 20:44:10|138.78|135.98|138.84|136.04|138.84|136.04|138.78|135.98|0
1651783460000|2022-05-05 20:44:20|138.89|136.09|139|136.2|139|136.2|138.89|136.09|0
1651783470000|2022-05-05 20:44:30|139.11|136.31|139.11|136.31|139.11|136.31|139.11|136.31|0
1651783500000|2022-05-05 20:45:00|139.22|136.42|139.38|136.58|139.38|136.58|139.22|136.42|0
1651783510000|2022-05-05 20:45:10|139.44|136.64|139.11|136.31|139.44|136.64|139.11|136.31|0
1651783520000|2022-05-05 20:45:20|139|136.2|138.78|135.98|139|136.2|138.78|135.98|0
1651783530000|2022-05-05 20:45:30|138.83|136.03|139|136.2|139|136.2|138.78|135.98|0
1651783540000|2022-05-05 20:45:40|139.11|136.31|139.11|136.31|139.11|136.31|139.11|136.31|0
1651783550000|2022-05-05 20:45:50|139.22|136.42|139.22|136.42|139.22|136.42|139.22|136.42|0
1651783560000|2022-05-05 20:46:00|139.33|136.53|139.55|136.75|139.55|136.75|139.33|136.53|0
1651783570000|2022-05-05 20:46:10|139.44|136.64|139.55|136.75|139.55|136.75|139.44|136.64|0
1651783580000|2022-05-05 20:46:20|139.44|136.64|139.33|136.53|139.44|136.64|139.33|136.53|0
1651783590000|2022-05-05 20:46:30|139.22|136.42|139.33|136.53|139.33|136.53|139.22|136.42|0
1651783600000|2022-05-05 20:46:40|139.49|136.69|139.55|136.75|139.55|136.75|139.49|136.69|0
1651783610000|2022-05-05 20:46:50|139.71|136.91|139.77|136.97|139.77|136.97|139.71|136.91|0
1651783630000|2022-05-05 20:47:10|139.66|136.86|139.66|136.86|139.66|136.86|139.66|136.86|0
1651783640000|2022-05-05 20:47:20|139.77|136.97|139.77|136.97|139.77|136.97|139.66|136.86|0
1651783650000|2022-05-05 20:47:30|139.88|137.08|139.88|137.08|139.88|137.08|139.77|136.97|0
1651783660000|2022-05-05 20:47:40|139.99|137.19|139.99|137.19|139.99|137.19|139.99|137.19|0
1651783670000|2022-05-05 20:47:50|140.04|137.24|140.21|137.41|140.21|137.41|140.04|137.24|0
1651783680000|2022-05-05 20:48:00|140.1|137.3|140.21|137.41|140.21|137.41|140.1|137.3|0
1651783690000|2022-05-05 20:48:10|140.32|137.52|140.32|137.52|140.32|137.52|140.21|137.41|0
1651783700000|2022-05-05 20:48:20|140.21|137.41|140.21|137.41|140.21|137.41|140.15|137.35|0
1651783710000|2022-05-05 20:48:30|140.32|137.52|140.32|137.52|140.32|137.52|140.32|137.52|0
1651783720000|2022-05-05 20:48:40|140.21|137.41|140.21|137.41|140.21|137.41|140.21|137.41|0
1651783730000|2022-05-05 20:48:50|139.49|136.69|139.44|136.64|139.49|136.69|139.22|136.42|0
1651783740000|2022-05-05 20:49:00|139.33|136.53|138.67|135.87|139.33|136.53|138.67|135.87|0
1651783750000|2022-05-05 20:49:10|138.78|135.98|139|136.2|139|136.2|138.78|135.98|0
1651783760000|2022-05-05 20:49:20|139.11|136.31|139.16|136.36|139.22|136.42|139.11|136.31|0
1651783770000|2022-05-05 20:49:30|139.33|136.53|138.83|136.03|139.33|136.53|138.83|136.03|0
1651783780000|2022-05-05 20:49:40|138.89|136.09|138.78|135.98|139|136.2|138.78|135.98|0
1651783790000|2022-05-05 20:49:50|138.56|135.76|138.56|135.76|138.67|135.87|138.56|135.76|0
1651783800000|2022-05-05 20:50:00|138.45|135.65|138.56|135.76|138.56|135.76|138.45|135.65|0
1651783810000|2022-05-05 20:50:10|138.39|135.59|138.45|135.65|138.45|135.65|138.34|135.54|0
1651783820000|2022-05-05 20:50:20|138.34|135.54|138.45|135.65|138.45|135.65|138.34|135.54|0
1651783830000|2022-05-05 20:50:30|138.39|135.59|138.34|135.54|138.39|135.59|138.34|135.54|0
1651783840000|2022-05-05 20:50:40|138.45|135.65|138.56|135.76|138.56|135.76|138.45|135.65|0
1651783850000|2022-05-05 20:50:50|138.67|135.87|138.78|135.98|138.83|136.03|138.67|135.87|0
1651783860000|2022-05-05 20:51:00|138.89|136.09|138.72|135.92|138.89|136.09|138.67|135.87|0
1651783870000|2022-05-05 20:51:10|138.67|135.87|138.67|135.87|138.67|135.87|138.67|135.87|0
1651783880000|2022-05-05 20:51:20|138.78|135.98|138.83|136.03|138.89|136.09|138.78|135.98|0
1651783890000|2022-05-05 20:51:30|138.78|135.98|138.89|136.09|138.89|136.09|138.78|135.98|0
1651783900000|2022-05-05 20:51:40|138.83|136.03|139.11|136.31|139.11|136.31|138.83|136.03|0
1651783910000|2022-05-05 20:51:50|139.22|136.42|138.89|136.09|139.22|136.42|138.89|136.09|0
1651783920000|2022-05-05 20:52:00|139|136.2|138.67|135.87|139|136.2|138.67|135.87|0
1651783930000|2022-05-05 20:52:10|138.56|135.76|138.45|135.65|138.56|135.76|138.45|135.65|0
1651783940000|2022-05-05 20:52:20|138.23|135.43|138.12|135.32|138.23|135.43|138.12|135.32|0
1651783950000|2022-05-05 20:52:30|138.56|135.76|138.23|135.43|138.56|135.76|138.23|135.43|0
1651783960000|2022-05-05 20:52:40|138.28|135.48|138.28|135.48|138.28|135.48|138.28|135.48|0
1651783970000|2022-05-05 20:52:50|138.23|135.43|138.28|135.48|138.28|135.48|138.23|135.43|0
1651783980000|2022-05-05 20:53:00|138.23|135.43|138.39|135.59|138.45|135.65|138.23|135.43|0
1651783990000|2022-05-05 20:53:10|138.45|135.65|138.45|135.65|138.45|135.65|138.34|135.54|0
1651784000000|2022-05-05 20:53:20|138.5|135.7|138.45|135.65|138.5|135.7|138.45|135.65|0
1651784010000|2022-05-05 20:53:30|138.39|135.59|138.34|135.54|138.39|135.59|138.34|135.54|0
1651784020000|2022-05-05 20:53:40|138.28|135.48|138.23|135.43|138.28|135.48|138.23|135.43|0
1651784030000|2022-05-05 20:53:50|138.28|135.48|138.34|135.54|138.34|135.54|138.28|135.48|0
1651784040000|2022-05-05 20:54:00|138.39|135.59|138.39|135.59|138.39|135.59|138.39|135.59|0
1651784050000|2022-05-05 20:54:10|138.34|135.54|138.23|135.43|138.34|135.54|138.23|135.43|0
1651784060000|2022-05-05 20:54:20|138.28|135.48|138.34|135.54|138.34|135.54|138.28|135.48|0
1651784070000|2022-05-05 20:54:30|138.23|135.43|138.12|135.32|138.23|135.43|138.12|135.32|0
1651784090000|2022-05-05 20:54:50|138.39|135.59|138.34|135.54|138.39|135.59|138.34|135.54|0
1651784110000|2022-05-05 20:55:10|138.5|135.7|138.5|135.7|138.5|135.7|138.45|135.65|0
1651784120000|2022-05-05 20:55:20|138.45|135.65|138.5|135.7|138.5|135.7|138.45|135.65|0
1651784130000|2022-05-05 20:55:30|138.45|135.65|138.45|135.65|138.45|135.65|138.45|135.65|0
1651784150000|2022-05-05 20:55:50|138.34|135.54|138.39|135.59|138.5|135.7|138.34|135.54|0
1651784160000|2022-05-05 20:56:00|138.66|135.86|138.77|135.97|138.88|136.08|138.66|135.86|0
1651784170000|2022-05-05 20:56:10|138.66|135.86|138.66|135.86|138.66|135.86|138.66|135.86|0
1651784180000|2022-05-05 20:56:20|138.55|135.75|138.55|135.75|138.66|135.86|138.55|135.75|0
1651784190000|2022-05-05 20:56:30|138.61|135.81|138.55|135.75|138.61|135.81|138.55|135.75|0
1651784200000|2022-05-05 20:56:40|138.61|135.81|138.44|135.64|138.61|135.81|138.44|135.64|0
1651784210000|2022-05-05 20:56:50|138.5|135.7|138.61|135.81|138.61|135.81|138.44|135.64|0
1651784220000|2022-05-05 20:57:00|138.66|135.86|138.33|135.53|138.66|135.86|138.33|135.53|0
1651784230000|2022-05-05 20:57:10|138.23|135.43|138.23|135.43|138.23|135.43|138.23|135.43|0
1651784240000|2022-05-05 20:57:20|138.28|135.48|138.23|135.43|138.28|135.48|138.23|135.43|0
1651784250000|2022-05-05 20:57:30|137.95|135.15|137.95|135.15|137.95|135.15|137.95|135.15|0
1651784260000|2022-05-05 20:57:40|137.9|135.1|137.79|134.99|137.9|135.1|137.79|134.99|0
1651784270000|2022-05-05 20:57:50|137.68|134.88|137.9|135.1|137.9|135.1|137.57|134.77|0
1651784280000|2022-05-05 20:58:00|138.01|135.21|137.68|134.88|138.01|135.21|137.57|134.77|0
1651784290000|2022-05-05 20:58:10|137.79|134.99|137.79|134.99|137.79|134.99|137.79|134.99|0
1651784300000|2022-05-05 20:58:20|137.84|135.04|137.79|134.99|137.84|135.04|137.79|134.99|0
1651784310000|2022-05-05 20:58:30|137.84|135.04|137.9|135.1|137.9|135.1|137.84|135.04|0
1651784320000|2022-05-05 20:58:40|137.79|134.99|137.24|134.44|137.79|134.99|137.03|134.23|0
1651784330000|2022-05-05 20:58:50|137.3|134.5|136.48|133.68|137.3|134.5|136.38|133.58|0
1651784340000|2022-05-05 20:59:00|137.35|134.55|137.4|134.6|137.46|134.66|137.19|134.39|0
1651784350000|2022-05-05 20:59:10|137.35|134.55|137.24|134.44|137.35|134.55|137.24|134.44|0
1651784360000|2022-05-05 20:59:20|137.19|134.39|137.68|134.88|137.68|134.88|137.19|134.39|0
1651784370000|2022-05-05 20:59:30|137.57|134.77|137.57|134.77|137.57|134.77|137.46|134.66|0
1651784380000|2022-05-05 20:59:40|137.46|134.66|137.24|134.44|137.46|134.66|137.24|134.44|0
1651784390000|2022-05-05 20:59:50|137.19|134.39|137.65|134.85|137.65|134.85|137.19|134.39|0
1651784400000|2022-05-05 21:00:00|137.87|135.07|137.7|134.9|137.87|135.07|137.7|134.9|0
1651784410000|2022-05-05 21:00:10|137.71|134.91|137.71|134.91|137.71|134.91|137.71|134.91|0
1651784420000|2022-05-05 21:00:20|138|135.2|138.03|135.23|138.03|135.23|138|135.2|0
1651784430000|2022-05-05 21:00:30|138.1|135.3|138.07|135.27|138.1|135.3|138.07|135.27|0
1651784440000|2022-05-05 21:00:40|137.92|135.12|137.56|134.76|137.92|135.12|137.56|134.76|0
1651784450000|2022-05-05 21:00:50|137.55|134.75|137.55|134.75|137.55|134.75|137.55|134.75|0
1651784460000|2022-05-05 21:01:00|137.66|134.86|137.66|134.86|137.66|134.86|137.66|134.86|0
1651784470000|2022-05-05 21:01:10|137.76|134.96|138.02|135.22|138.02|135.22|137.76|134.96|0
1651784480000|2022-05-05 21:01:20|138|135.2|138|135.2|138|135.2|138|135.2|0
1651784500000|2022-05-05 21:01:40|138.02|135.22|138.02|135.22|138.02|135.22|138.02|135.22|0
1651784510000|2022-05-05 21:01:50|138|135.2|138|135.2|138|135.2|138|135.2|0
1651784520000|2022-05-05 21:02:00|138.06|135.26|137.82|135.02|138.06|135.26|137.82|135.02|0
1651784540000|2022-05-05 21:02:20|137.78|134.98|137.78|134.98|137.78|134.98|137.78|134.98|0
1651784560000|2022-05-05 21:02:40|137.56|134.76|137.56|134.76|137.56|134.76|137.56|134.76|0
1651784570000|2022-05-05 21:02:50|137.47|134.67|137.47|134.67|137.47|134.67|137.47|134.67|0
1651784580000|2022-05-05 21:03:00|137.69|134.89|137.55|134.75|137.69|134.89|137.55|134.75|0
1651784600000|2022-05-05 21:03:20|137.44|134.64|137.44|134.64|137.44|134.64|137.44|134.64|0
1651784610000|2022-05-05 21:03:30|137.45|134.65|137.48|134.68|137.48|134.68|137.45|134.65|0
1651784620000|2022-05-05 21:03:40|137.44|134.64|137.44|134.64|137.44|134.64|137.44|134.64|0
1651784630000|2022-05-05 21:03:50|137.28|134.48|137.28|134.48|137.28|134.48|137.28|134.48|0
1651784640000|2022-05-05 21:04:00|137.2|134.4|137.2|134.4|137.2|134.4|137.2|134.4|0
1651784650000|2022-05-05 21:04:10|137.11|134.31|137.11|134.31|137.11|134.31|137.11|134.31|0
1651784680000|2022-05-05 21:04:40|137.19|134.39|137.19|134.39|137.19|134.39|137.19|134.39|0
1651784690000|2022-05-05 21:04:50|137.18|134.38|137.18|134.38|137.18|134.38|137.18|134.38|0
1651784700000|2022-05-05 21:05:00|137.16|134.36|137.16|134.36|137.16|134.36|137.16|134.36|0
1651784710000|2022-05-05 21:05:10|137.19|134.39|137.19|134.39|137.19|134.39|137.19|134.39|0
1651784720000|2022-05-05 21:05:20|137.16|134.36|137.16|134.36|137.16|134.36|137.16|134.36|0
1651784730000|2022-05-05 21:05:30|137.08|134.28|137.08|134.28|137.08|134.28|137.08|134.28|0
1651784750000|2022-05-05 21:05:50|137.16|134.36|137.16|134.36|137.16|134.36|137.16|134.36|0
1651784800000|2022-05-05 21:06:40|136.92|134.12|136.92|134.12|136.92|134.12|136.92|134.12|0
1651784810000|2022-05-05 21:06:50|137.08|134.28|137.08|134.28|137.08|134.28|137.08|134.28|0
1651784820000|2022-05-05 21:07:00|136.97|134.17|136.97|134.17|136.97|134.17|136.97|134.17|0
1651784830000|2022-05-05 21:07:10|136.92|134.12|136.92|134.12|136.92|134.12|136.92|134.12|0
1651784880000|2022-05-05 21:08:00|136.91|134.11|136.91|134.11|136.91|134.11|136.91|134.11|0
1651784890000|2022-05-05 21:08:10|136.92|134.12|136.92|134.12|136.92|134.12|136.92|134.12|0
1651784930000|2022-05-05 21:08:50|136.97|134.17|136.97|134.17|136.97|134.17|136.97|134.17|0
1651784940000|2022-05-05 21:09:00|137.02|134.22|137.02|134.22|137.02|134.22|137.02|134.22|0
1651784950000|2022-05-05 21:09:10|136.97|134.17|136.97|134.17|136.97|134.17|136.97|134.17|0
1651784990000|2022-05-05 21:09:50|137.02|134.22|137.02|134.22|137.02|134.22|137.02|134.22|0
1651785010000|2022-05-05 21:10:10|137.05|134.25|137.03|134.23|137.05|134.25|137.03|134.23|0
1651785070000|2022-05-05 21:11:10|137.05|134.25|137.12|134.32|137.12|134.32|137.05|134.25|0
1651785080000|2022-05-05 21:11:20|137.05|134.25|137.05|134.25|137.05|134.25|137.05|134.25|0
1651785100000|2022-05-05 21:11:40|137.06|134.26|137.06|134.26|137.06|134.26|137.06|134.26|0
1651785120000|2022-05-05 21:12:00|137.14|134.34|137.14|134.34|137.14|134.34|137.14|134.34|0
1651785130000|2022-05-05 21:12:10|137.05|134.25|136.95|134.15|137.05|134.25|136.95|134.15|0
1651785160000|2022-05-05 21:12:40|136.9|134.1|136.9|134.1|136.9|134.1|136.9|134.1|0
1651785180000|2022-05-05 21:13:00|136.74|133.94|136.74|133.94|136.74|133.94|136.74|133.94|0
1651785210000|2022-05-05 21:13:30|136.9|134.1|136.73|133.93|136.9|134.1|136.73|133.93|0
1651785230000|2022-05-05 21:13:50|136.82|134.02|136.74|133.94|136.82|134.02|136.74|133.94|0
1651785240000|2022-05-05 21:14:00|136.73|133.93|136.73|133.93|136.73|133.93|136.73|133.93|0
1651785250000|2022-05-05 21:14:10|136.7|133.9|136.74|133.94|136.74|133.94|136.7|133.9|0
1651785260000|2022-05-05 21:14:20|136.77|133.97|136.77|133.97|136.77|133.97|136.77|133.97|0
1651785270000|2022-05-05 21:14:30|136.76|133.96|136.76|133.96|136.76|133.96|136.76|133.96|0
1651785280000|2022-05-05 21:14:40|136.55|133.75|136.55|133.75|136.55|133.75|136.55|133.75|0
1651785300000|2022-05-05 21:15:00|136.76|133.96|136.76|133.96|136.76|133.96|136.76|133.96|0
1651785370000|2022-05-05 21:16:10|136.75|133.95|136.75|133.95|136.75|133.95|136.75|133.95|0
1651785390000|2022-05-05 21:16:30|136.82|134.02|136.82|134.02|136.82|134.02|136.82|134.02|0
1651785450000|2022-05-05 21:17:30|136.74|133.94|136.74|133.94|136.74|133.94|136.74|133.94|0
1651785460000|2022-05-05 21:17:40|136.68|133.88|136.68|133.88|136.68|133.88|136.68|133.88|0
1651785500000|2022-05-05 21:18:20|136.67|133.87|136.67|133.87|136.67|133.87|136.67|133.87|0
1651785530000|2022-05-05 21:18:50|136.66|133.86|136.66|133.86|136.66|133.86|136.66|133.86|0
1651785540000|2022-05-05 21:19:00|136.64|133.84|136.64|133.84|136.64|133.84|136.64|133.84|0
1651785550000|2022-05-05 21:19:10|136.69|133.89|136.69|133.89|136.69|133.89|136.69|133.89|0
1651785610000|2022-05-05 21:20:10|136.48|133.68|136.48|133.68|136.48|133.68|136.48|133.68|0
1651785620000|2022-05-05 21:20:20|136.58|133.78|136.58|133.78|136.58|133.78|136.58|133.78|0
1651785630000|2022-05-05 21:20:30|136.6|133.8|136.6|133.8|136.6|133.8|136.6|133.8|0
1651785640000|2022-05-05 21:20:40|136.59|133.79|136.56|133.76|136.59|133.79|136.56|133.76|0
1651785650000|2022-05-05 21:20:50|136.48|133.68|136.48|133.68|136.48|133.68|136.48|133.68|0
1651785660000|2022-05-05 21:21:00|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651785670000|2022-05-05 21:21:10|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651785680000|2022-05-05 21:21:20|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651785710000|2022-05-05 21:21:50|136.13|133.33|136.13|133.33|136.13|133.33|136.1|133.3|0
1651785720000|2022-05-05 21:22:00|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651785730000|2022-05-05 21:22:10|136.13|133.33|136.13|133.33|136.13|133.33|136.13|133.33|0
1651785770000|2022-05-05 21:22:50|136.1|133.3|136.1|133.3|136.1|133.3|136.1|133.3|0
1651785800000|2022-05-05 21:23:20|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1651785830000|2022-05-05 21:23:50|136.1|133.3|136.09|133.29|136.1|133.3|136.09|133.29|0
1651785840000|2022-05-05 21:24:00|136.1|133.3|136.1|133.3|136.1|133.3|136.1|133.3|0
1651785850000|2022-05-05 21:24:10|136.04|133.24|136.04|133.24|136.04|133.24|136.04|133.24|0
1651785860000|2022-05-05 21:24:20|136.09|133.29|136.09|133.29|136.09|133.29|136.09|133.29|0
1651785870000|2022-05-05 21:24:30|136.08|133.28|136.08|133.28|136.08|133.28|136.08|133.28|0
1651785920000|2022-05-05 21:25:20|136.1|133.3|136.1|133.3|136.1|133.3|136.1|133.3|0
1651785940000|2022-05-05 21:25:40|136.11|133.31|136.11|133.31|136.11|133.31|136.11|133.31|0
1651786110000|2022-05-05 21:28:30|136.1|133.3|136.1|133.3|136.1|133.3|136.1|133.3|0
1651786120000|2022-05-05 21:28:40|136.11|133.31|136.11|133.31|136.11|133.31|136.11|133.31|0
1651786130000|2022-05-05 21:28:50|136.1|133.3|136.06|133.26|136.1|133.3|136.06|133.26|0
1651786140000|2022-05-05 21:29:00|135.99|133.19|135.91|133.11|135.99|133.19|135.89|133.09|0
1651786210000|2022-05-05 21:30:10|135.92|133.12|135.94|133.14|135.94|133.14|135.92|133.12|0
1651786380000|2022-05-05 21:33:00|135.93|133.13|135.93|133.13|135.93|133.13|135.93|133.13|0
1651786400000|2022-05-05 21:33:20|135.95|133.15|135.95|133.15|135.95|133.15|135.95|133.15|0
1651786410000|2022-05-05 21:33:30|135.93|133.13|135.93|133.13|135.93|133.13|135.93|133.13|0
1651786440000|2022-05-05 21:34:00|135.95|133.15|135.95|133.15|135.95|133.15|135.95|133.15|0
1651786450000|2022-05-05 21:34:10|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1651786460000|2022-05-05 21:34:20|136.14|133.34|136.14|133.34|136.14|133.34|136.14|133.34|0
1651786470000|2022-05-05 21:34:30|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651786480000|2022-05-05 21:34:40|136.06|133.26|136.06|133.26|136.06|133.26|136.06|133.26|0
1651786490000|2022-05-05 21:34:50|136.09|133.29|136.09|133.29|136.09|133.29|136.09|133.29|0
1651786510000|2022-05-05 21:35:10|136.01|133.21|135.96|133.16|136.01|133.21|135.96|133.16|0
1651786590000|2022-05-05 21:36:30|135.99|133.19|135.99|133.19|135.99|133.19|135.99|133.19|0
1651786600000|2022-05-05 21:36:40|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651786680000|2022-05-05 21:38:00|135.91|133.11|135.96|133.16|135.96|133.16|135.91|133.11|0
1651786700000|2022-05-05 21:38:20|136.12|133.32|136.12|133.32|136.12|133.32|136.12|133.32|0
1651786710000|2022-05-05 21:38:30|136.1|133.3|136.13|133.33|136.13|133.33|136.1|133.3|0
1651786720000|2022-05-05 21:38:40|136.15|133.35|136.15|133.35|136.15|133.35|136.15|133.35|0
1651786730000|2022-05-05 21:38:50|136.16|133.36|136.16|133.36|136.16|133.36|136.16|133.36|0
1651786740000|2022-05-05 21:39:00|136.18|133.38|136.18|133.38|136.18|133.38|136.18|133.38|0
1651786760000|2022-05-05 21:39:20|136.43|133.63|136.38|133.58|136.43|133.63|136.31|133.51|0
1651786770000|2022-05-05 21:39:30|136.31|133.51|136.45|133.65|136.45|133.65|136.31|133.51|0
1651786780000|2022-05-05 21:39:40|136.46|133.66|136.45|133.65|136.46|133.66|136.45|133.65|0
1651786820000|2022-05-05 21:40:20|136.42|133.62|136.42|133.62|136.42|133.62|136.42|133.62|0
1651786840000|2022-05-05 21:40:40|136.43|133.63|136.42|133.62|136.43|133.63|136.42|133.62|0
1651786890000|2022-05-05 21:41:30|136.32|133.52|136.32|133.52|136.32|133.52|136.32|133.52|0
1651786920000|2022-05-05 21:42:00|136.3|133.5|136.3|133.5|136.3|133.5|136.3|133.5|0
1651786950000|2022-05-05 21:42:30|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1651786960000|2022-05-05 21:42:40|136.3|133.5|136.29|133.49|136.32|133.52|136.29|133.49|0
1651787010000|2022-05-05 21:43:30|136.28|133.48|136.25|133.45|136.28|133.48|136.21|133.41|0
1651787020000|2022-05-05 21:43:40|136.19|133.39|136.13|133.33|136.19|133.39|136.13|133.33|0
1651787030000|2022-05-05 21:43:50|136.27|133.47|136.35|133.55|136.35|133.55|136.27|133.47|0
1651787050000|2022-05-05 21:44:10|136.33|133.53|136.09|133.29|136.33|133.53|136.09|133.29|0
1651787060000|2022-05-05 21:44:20|136.27|133.47|136.27|133.47|136.27|133.47|136.27|133.47|0
1651787070000|2022-05-05 21:44:30|136.25|133.45|136.25|133.45|136.25|133.45|136.25|133.45|0
1651787090000|2022-05-05 21:44:50|136.19|133.39|136.19|133.39|136.19|133.39|136.19|133.39|0
1651787120000|2022-05-05 21:45:20|136.21|133.41|136.21|133.41|136.21|133.41|136.21|133.41|0
1651787150000|2022-05-05 21:45:50|136.2|133.4|136.2|133.4|136.2|133.4|136.2|133.4|0
1651787170000|2022-05-05 21:46:10|136.19|133.39|136.19|133.39|136.19|133.39|136.19|133.39|0
1651787190000|2022-05-05 21:46:30|136.33|133.53|136.33|133.53|136.33|133.53|136.33|133.53|0
1651787200000|2022-05-05 21:46:40|136.43|133.63|136.43|133.63|136.43|133.63|136.43|133.63|0
1651787210000|2022-05-05 21:46:50|136.42|133.62|136.42|133.62|136.42|133.62|136.42|133.62|0
1651787310000|2022-05-05 21:48:30|136.44|133.64|136.44|133.64|136.44|133.64|136.44|133.64|0
1651787320000|2022-05-05 21:48:40|136.42|133.62|136.42|133.62|136.42|133.62|136.42|133.62|0
1651787450000|2022-05-05 21:50:50|136.41|133.61|136.41|133.61|136.41|133.61|136.41|133.61|0
1651787460000|2022-05-05 21:51:00|136.42|133.62|136.41|133.61|136.42|133.62|136.41|133.61|0
1651787480000|2022-05-05 21:51:20|136.42|133.62|136.42|133.62|136.42|133.62|136.42|133.62|0
1651787500000|2022-05-05 21:51:40|136.41|133.61|136.41|133.61|136.41|133.61|136.41|133.61|0
1651787620000|2022-05-05 21:53:40|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651787630000|2022-05-05 21:53:50|136.48|133.68|136.42|133.62|136.48|133.68|136.42|133.62|0
1651787640000|2022-05-05 21:54:00|136.48|133.68|136.48|133.68|136.48|133.68|136.48|133.68|0
1651787740000|2022-05-05 21:55:40|136.45|133.65|136.45|133.65|136.45|133.65|136.45|133.65|0
1651787750000|2022-05-05 21:55:50|136.46|133.66|136.46|133.66|136.46|133.66|136.46|133.66|0
1651787760000|2022-05-05 21:56:00|136.4|133.6|136.36|133.56|136.4|133.6|136.36|133.56|0
1651787790000|2022-05-05 21:56:30|136.29|133.49|136.36|133.56|136.36|133.56|136.29|133.49|0
1651787810000|2022-05-05 21:56:50|136.29|133.49|136.23|133.43|136.29|133.49|136.23|133.43|0
1651787820000|2022-05-05 21:57:00|136.29|133.49|136.29|133.49|136.29|133.49|136.29|133.49|0
1651787830000|2022-05-05 21:57:10|136.36|133.56|136.36|133.56|136.36|133.56|136.36|133.56|0
1651787850000|2022-05-05 21:57:30|136.35|133.55|136.35|133.55|136.35|133.55|136.35|133.55|0
1651787980000|2022-05-05 21:59:40|136.37|133.57|136.37|133.57|136.37|133.57|136.37|133.57|0
1651788000000|2022-05-05 22:00:00|135.73|132.93|135.4|132.6|135.73|132.93|135.19|132.39|0
1651788010000|2022-05-05 22:00:10|135.24|132.44|135.19|132.39|135.29|132.49|135.19|132.39|0
1651788020000|2022-05-05 22:00:20|135.13|132.33|134.81|132.01|135.13|132.33|134.81|132.01|0
1651788030000|2022-05-05 22:00:30|134.86|132.06|134.97|132.17|134.97|132.17|134.86|132.06|0
1651788040000|2022-05-05 22:00:40|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651788070000|2022-05-05 22:01:10|134.92|132.12|135.03|132.23|135.03|132.23|134.92|132.12|0
1651788080000|2022-05-05 22:01:20|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1651788090000|2022-05-05 22:01:30|135.03|132.23|134.92|132.12|135.03|132.23|134.92|132.12|0
1651788100000|2022-05-05 22:01:40|135.13|132.33|135.13|132.33|135.56|132.76|135.13|132.33|0
1651788110000|2022-05-05 22:01:50|134.97|132.17|134.86|132.06|134.97|132.17|134.86|132.06|0
1651788120000|2022-05-05 22:02:00|135.03|132.23|135.13|132.33|135.24|132.44|135.03|132.23|0
1651788130000|2022-05-05 22:02:10|135.18|132.38|134.81|132.01|135.18|132.38|134.81|132.01|0
1651788140000|2022-05-05 22:02:20|134.92|132.12|134.6|131.8|134.92|132.12|134.6|131.8|0
1651788150000|2022-05-05 22:02:30|134.17|131.37|134.17|131.37|134.17|131.37|134.17|131.37|0
1651788160000|2022-05-05 22:02:40|134.27|131.47|134.11|131.31|134.27|131.47|134.11|131.31|0
1651788170000|2022-05-05 22:02:50|134.17|131.37|134.6|131.8|134.6|131.8|134.17|131.37|0
1651788180000|2022-05-05 22:03:00|134.49|131.69|134.38|131.58|134.49|131.69|134.38|131.58|0
1651788190000|2022-05-05 22:03:10|134.43|131.63|134.43|131.63|134.49|131.69|134.43|131.63|0
1651788200000|2022-05-05 22:03:20|134.49|131.69|134.38|131.58|134.49|131.69|134.38|131.58|0
1651788210000|2022-05-05 22:03:30|134.32|131.52|134.17|131.37|134.32|131.52|134.17|131.37|0
1651788220000|2022-05-05 22:03:40|134.27|131.47|134.17|131.37|134.27|131.47|134.17|131.37|0
1651788230000|2022-05-05 22:03:50|134.22|131.42|134.17|131.37|134.27|131.47|134.17|131.37|0
1651788240000|2022-05-05 22:04:00|134.16|131.36|134.16|131.36|134.16|131.36|134.16|131.36|0
1651788250000|2022-05-05 22:04:10|134.27|131.47|134.38|131.58|134.38|131.58|134.27|131.47|0
1651788260000|2022-05-05 22:04:20|134.49|131.69|134.59|131.79|134.59|131.79|134.49|131.69|0
1651788280000|2022-05-05 22:04:40|134.54|131.74|134.38|131.58|134.54|131.74|134.38|131.58|0
1651788290000|2022-05-05 22:04:50|134.32|131.52|134.38|131.58|134.38|131.58|134.32|131.52|0
1651788300000|2022-05-05 22:05:00|134.32|131.52|134.22|131.42|134.32|131.52|134.22|131.42|0
1651788310000|2022-05-05 22:05:10|134.27|131.47|134.27|131.47|134.27|131.47|134.27|131.47|0
1651788320000|2022-05-05 22:05:20|134.16|131.36|134.16|131.36|134.16|131.36|134.06|131.26|0
1651788360000|2022-05-05 22:06:00|134.27|131.47|134.27|131.47|134.27|131.47|134.27|131.47|0
1651788370000|2022-05-05 22:06:10|134.38|131.58|134.38|131.58|134.38|131.58|134.38|131.58|0
1651788380000|2022-05-05 22:06:20|134.59|131.79|134.64|131.84|134.64|131.84|134.59|131.79|0
1651788390000|2022-05-05 22:06:30|134.59|131.79|134.54|131.74|134.59|131.79|134.48|131.68|0
1651788400000|2022-05-05 22:06:40|134.59|131.79|134.59|131.79|134.59|131.79|134.59|131.79|0
1651788410000|2022-05-05 22:06:50|134.86|132.06|134.81|132.01|134.86|132.06|134.81|132.01|0
1651788420000|2022-05-05 22:07:00|134.7|131.9|134.7|131.9|134.7|131.9|134.7|131.9|0
1651788430000|2022-05-05 22:07:10|134.59|131.79|134.54|131.74|134.59|131.79|134.54|131.74|0
1651788440000|2022-05-05 22:07:20|134.59|131.79|134.48|131.68|134.59|131.79|134.48|131.68|0
1651788450000|2022-05-05 22:07:30|134.54|131.74|134.54|131.74|134.54|131.74|134.54|131.74|0
1651788460000|2022-05-05 22:07:40|134.59|131.79|134.48|131.68|134.59|131.79|134.48|131.68|0
1651788470000|2022-05-05 22:07:50|134.54|131.74|134.53|131.73|134.54|131.74|134.48|131.68|0
1651788480000|2022-05-05 22:08:00|134.59|131.79|134.53|131.73|134.59|131.79|134.53|131.73|0
1651788490000|2022-05-05 22:08:10|134.59|131.79|134.59|131.79|134.59|131.79|134.59|131.79|0
1651788510000|2022-05-05 22:08:30|134.48|131.68|134.48|131.68|134.48|131.68|134.48|131.68|0
1651788530000|2022-05-05 22:08:50|134.43|131.63|134.43|131.63|134.43|131.63|134.43|131.63|0
1651788540000|2022-05-05 22:09:00|134.48|131.68|134.32|131.52|134.48|131.68|134.32|131.52|0
1651788550000|2022-05-05 22:09:10|134.27|131.47|134.37|131.57|134.37|131.57|134.27|131.47|0
1651788560000|2022-05-05 22:09:20|134.27|131.47|134.27|131.47|134.27|131.47|134.27|131.47|0
1651788580000|2022-05-05 22:09:40|134.16|131.36|134.16|131.36|134.16|131.36|134.16|131.36|0
1651788600000|2022-05-05 22:10:00|134.37|131.57|134.37|131.57|134.37|131.57|134.27|131.47|0
1651788620000|2022-05-05 22:10:20|134.48|131.68|134.48|131.68|134.48|131.68|134.48|131.68|0
1651788650000|2022-05-05 22:10:50|134.59|131.79|134.48|131.68|134.85|132.05|134.48|131.68|0
1651788660000|2022-05-05 22:11:00|134.7|131.9|134.64|131.84|134.7|131.9|134.64|131.84|0
1651788670000|2022-05-05 22:11:10|134.7|131.9|134.7|131.9|134.7|131.9|134.7|131.9|0
1651788690000|2022-05-05 22:11:30|134.69|131.89|134.69|131.89|134.69|131.89|134.69|131.89|0
1651788700000|2022-05-05 22:11:40|134.64|131.84|134.64|131.84|134.64|131.84|134.64|131.84|0
1651788710000|2022-05-05 22:11:50|134.69|131.89|134.69|131.89|134.69|131.89|134.69|131.89|0
1651788760000|2022-05-05 22:12:40|134.96|132.16|134.96|132.16|134.96|132.16|134.96|132.16|0
1651788770000|2022-05-05 22:12:50|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1651788780000|2022-05-05 22:13:00|135.07|132.27|135.07|132.27|135.07|132.27|135.07|132.27|0
1651788790000|2022-05-05 22:13:10|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1651788800000|2022-05-05 22:13:20|135.18|132.38|135.18|132.38|135.23|132.43|135.18|132.38|0
1651788810000|2022-05-05 22:13:30|135.23|132.43|135.28|132.48|135.28|132.48|135.23|132.43|0
1651788820000|2022-05-05 22:13:40|135.23|132.43|135.23|132.43|135.28|132.48|135.23|132.43|0
1651788830000|2022-05-05 22:13:50|135.28|132.48|135.23|132.43|135.28|132.48|135.23|132.43|0
1651788840000|2022-05-05 22:14:00|135.28|132.48|135.28|132.48|135.28|132.48|135.28|132.48|0
1651788850000|2022-05-05 22:14:10|135.39|132.59|135.34|132.54|135.39|132.59|135.34|132.54|0
1651788860000|2022-05-05 22:14:20|135.39|132.59|135.39|132.59|135.39|132.59|135.39|132.59|0
1651788870000|2022-05-05 22:14:30|135.34|132.54|135.39|132.59|135.39|132.59|135.34|132.54|0
1651788880000|2022-05-05 22:14:40|135.45|132.65|135.39|132.59|135.45|132.65|135.39|132.59|0
1651788890000|2022-05-05 22:14:50|135.45|132.65|135.45|132.65|135.45|132.65|135.45|132.65|0
1651788910000|2022-05-05 22:15:10|135.34|132.54|135.23|132.43|135.34|132.54|135.23|132.43|0
1651788920000|2022-05-05 22:15:20|135.28|132.48|135.34|132.54|135.34|132.54|135.28|132.48|0
1651788930000|2022-05-05 22:15:30|135.23|132.43|135.34|132.54|135.34|132.54|135.23|132.43|0
1651788940000|2022-05-05 22:15:40|135.23|132.43|135.23|132.43|135.23|132.43|135.23|132.43|0
1651788960000|2022-05-05 22:16:00|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1651788970000|2022-05-05 22:16:10|135.17|132.37|135.17|132.37|135.17|132.37|135.17|132.37|0
1651788980000|2022-05-05 22:16:20|135.12|132.32|135.06|132.26|135.12|132.32|135.06|132.26|0
1651788990000|2022-05-05 22:16:30|135.01|132.21|134.96|132.16|135.01|132.21|134.85|132.05|0
1651789000000|2022-05-05 22:16:40|134.91|132.11|134.8|132|134.91|132.11|134.8|132|0
1651789010000|2022-05-05 22:16:50|134.58|131.78|134.58|131.78|134.58|131.78|134.58|131.78|0
1651789020000|2022-05-05 22:17:00|134.48|131.68|134.48|131.68|134.48|131.68|134.37|131.57|0
1651789030000|2022-05-05 22:17:10|134.42|131.62|134.42|131.62|134.42|131.62|134.42|131.62|0
1651789040000|2022-05-05 22:17:20|134.48|131.68|134.48|131.68|134.48|131.68|134.42|131.62|0
1651789050000|2022-05-05 22:17:30|134.37|131.57|134.26|131.46|134.37|131.57|134.26|131.46|0
1651789060000|2022-05-05 22:17:40|134.2|131.4|134.15|131.35|134.26|131.46|134.15|131.35|0
1651789070000|2022-05-05 22:17:50|134.2|131.4|134.2|131.4|134.26|131.46|134.15|131.35|0
1651789080000|2022-05-05 22:18:00|134.26|131.46|134.26|131.46|134.26|131.46|134.26|131.46|0
1651789090000|2022-05-05 22:18:10|134.2|131.4|134.15|131.35|134.2|131.4|134.15|131.35|0
1651789100000|2022-05-05 22:18:20|134.1|131.3|133.94|131.14|134.15|131.35|133.94|131.14|0
1651789110000|2022-05-05 22:18:30|133.72|130.92|133.45|130.65|133.72|130.92|133.4|130.6|0
1651789120000|2022-05-05 22:18:40|133.4|130.6|133.35|130.55|133.51|130.71|133.35|130.55|0
1651789130000|2022-05-05 22:18:50|133.3|130.5|133.19|130.39|133.3|130.5|133.19|130.39|0
1651789140000|2022-05-05 22:19:00|133.24|130.44|133.3|130.5|133.3|130.5|133.24|130.44|0
1651789150000|2022-05-05 22:19:10|133.4|130.6|133.35|130.55|133.4|130.6|133.35|130.55|0
1651789160000|2022-05-05 22:19:20|133.3|130.5|133.3|130.5|133.4|130.6|133.3|130.5|0
1651789170000|2022-05-05 22:19:30|133.24|130.44|133.4|130.6|133.4|130.6|133.24|130.44|0
1651789180000|2022-05-05 22:19:40|133.3|130.5|133.08|130.28|133.3|130.5|133.08|130.28|0
1651789190000|2022-05-05 22:19:50|132.98|130.18|132.71|129.91|132.98|130.18|132.71|129.91|0
1651789200000|2022-05-05 22:20:00|132.6|129.8|133.3|130.5|133.35|130.55|132.6|129.8|0
1651789210000|2022-05-05 22:20:10|133.19|130.39|133.19|130.39|133.19|130.39|133.19|130.39|0
1651789220000|2022-05-05 22:20:20|133.08|130.28|132.66|129.86|133.08|130.28|132.66|129.86|0
1651789230000|2022-05-05 22:20:30|132.55|129.75|132.81|130.01|132.81|130.01|132.55|129.75|0
1651789240000|2022-05-05 22:20:40|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1651789250000|2022-05-05 22:20:50|132.66|129.86|132.55|129.75|132.66|129.86|132.55|129.75|0
1651789260000|2022-05-05 22:21:00|132.6|129.8|132.44|129.64|132.6|129.8|132.44|129.64|0
1651789270000|2022-05-05 22:21:10|132.34|129.54|132.34|129.54|132.39|129.59|132.34|129.54|0
1651789280000|2022-05-05 22:21:20|132.39|129.59|132.44|129.64|132.44|129.64|132.34|129.54|0
1651789290000|2022-05-05 22:21:30|132.34|129.54|132.28|129.48|132.34|129.54|132.28|129.48|0
1651789300000|2022-05-05 22:21:40|132.23|129.43|132.23|129.43|132.23|129.43|132.12|129.32|0
1651789310000|2022-05-05 22:21:50|132.02|129.22|132.02|129.22|132.02|129.22|132.02|129.22|0
1651789320000|2022-05-05 22:22:00|132.17|129.37|132.44|129.64|132.44|129.64|132.17|129.37|0
1651789330000|2022-05-05 22:22:10|132.34|129.54|132.17|129.37|132.34|129.54|132.07|129.27|0
1651789340000|2022-05-05 22:22:20|132.23|129.43|132.39|129.59|132.39|129.59|132.23|129.43|0
1651789350000|2022-05-05 22:22:30|132.28|129.48|132.28|129.48|132.34|129.54|132.28|129.48|0
1651789360000|2022-05-05 22:22:40|132.23|129.43|132.02|129.22|132.23|129.43|132.02|129.22|0
1651789370000|2022-05-05 22:22:50|131.96|129.16|131.96|129.16|131.96|129.16|131.96|129.16|0
1651789380000|2022-05-05 22:23:00|131.91|129.11|131.91|129.11|131.96|129.16|131.91|129.11|0
1651789390000|2022-05-05 22:23:10|131.96|129.16|131.91|129.11|131.96|129.16|131.91|129.11|0
1651789400000|2022-05-05 22:23:20|131.8|129|131.8|129|131.91|129.11|131.8|129|0
1651789410000|2022-05-05 22:23:30|131.75|128.95|131.8|129|131.8|129|131.75|128.95|0
1651789420000|2022-05-05 22:23:40|131.91|129.11|131.91|129.11|131.91|129.11|131.91|129.11|0
1651789430000|2022-05-05 22:23:50|131.85|129.05|131.91|129.11|131.91|129.11|131.8|129|0
1651789440000|2022-05-05 22:24:00|132.02|129.22|132.12|129.32|132.12|129.32|132.02|129.22|0
1651789450000|2022-05-05 22:24:10|132.23|129.43|132.23|129.43|132.33|129.53|132.17|129.37|0
1651789460000|2022-05-05 22:24:20|132.33|129.53|132.33|129.53|132.33|129.53|132.33|129.53|0
1651789470000|2022-05-05 22:24:30|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1651789480000|2022-05-05 22:24:40|132.33|129.53|132.33|129.53|132.33|129.53|132.33|129.53|0
1651789490000|2022-05-05 22:24:50|132.44|129.64|132.33|129.53|132.44|129.64|132.33|129.53|0
1651789500000|2022-05-05 22:25:00|132.23|129.43|132.17|129.37|132.23|129.43|132.12|129.32|0
1651789510000|2022-05-05 22:25:10|132.23|129.43|132.01|129.21|132.23|129.43|132.01|129.21|0
1651789520000|2022-05-05 22:25:20|131.96|129.16|131.91|129.11|131.96|129.16|131.91|129.11|0
1651789530000|2022-05-05 22:25:30|132.01|129.21|132.01|129.21|132.01|129.21|132.01|129.21|0
1651789540000|2022-05-05 22:25:40|131.96|129.16|132.01|129.21|132.01|129.21|131.96|129.16|0
1651789560000|2022-05-05 22:26:00|131.96|129.16|131.85|129.05|131.96|129.16|131.85|129.05|0
1651789570000|2022-05-05 22:26:10|131.96|129.16|131.91|129.11|131.96|129.16|131.8|129|0
1651789580000|2022-05-05 22:26:20|132.01|129.21|132.12|129.32|132.23|129.43|132.01|129.21|0
1651789590000|2022-05-05 22:26:30|132.23|129.43|132.23|129.43|132.23|129.43|132.12|129.32|0
1651789600000|2022-05-05 22:26:40|132.33|129.53|132.76|129.96|132.76|129.96|132.33|129.53|0
1651789610000|2022-05-05 22:26:50|132.65|129.85|132.6|129.8|132.76|129.96|132.6|129.8|0
1651789620000|2022-05-05 22:27:00|132.49|129.69|132.23|129.43|132.49|129.69|132.23|129.43|0
1651789630000|2022-05-05 22:27:10|132.28|129.48|132.28|129.48|132.28|129.48|132.23|129.43|0
1651789640000|2022-05-05 22:27:20|132.17|129.37|132.17|129.37|132.17|129.37|132.17|129.37|0
1651789650000|2022-05-05 22:27:30|132.12|129.32|131.91|129.11|132.12|129.32|131.91|129.11|0
1651789660000|2022-05-05 22:27:40|131.8|129|131.8|129|131.85|129.05|131.8|129|0
1651789670000|2022-05-05 22:27:50|131.85|129.05|131.69|128.89|131.85|129.05|131.69|128.89|0
1651789680000|2022-05-05 22:28:00|131.75|128.95|131.8|129|131.8|129|131.75|128.95|0
1651789690000|2022-05-05 22:28:10|131.74|128.94|131.8|129|131.8|129|131.69|128.89|0
1651789700000|2022-05-05 22:28:20|131.69|128.89|131.85|129.05|131.91|129.11|131.69|128.89|0
1651789710000|2022-05-05 22:28:30|131.91|129.11|132.01|129.21|132.01|129.21|131.91|129.11|0
1651789720000|2022-05-05 22:28:40|132.33|129.53|132.27|129.47|132.33|129.53|132.22|129.42|0
1651789730000|2022-05-05 22:28:50|132.22|129.42|132.01|129.21|132.22|129.42|132.01|129.21|0
1651789740000|2022-05-05 22:29:00|132.12|129.32|132.33|129.53|132.33|129.53|132.06|129.26|0
1651789750000|2022-05-05 22:29:10|132.54|129.74|132.65|129.85|132.65|129.85|132.54|129.74|0
1651789760000|2022-05-05 22:29:20|132.54|129.74|132.44|129.64|132.59|129.79|132.44|129.64|0
1651789770000|2022-05-05 22:29:30|132.38|129.58|132.59|129.79|132.59|129.79|132.38|129.58|0
1651789780000|2022-05-05 22:29:40|132.54|129.74|132.65|129.85|132.65|129.85|132.54|129.74|0
1651789790000|2022-05-05 22:29:50|132.59|129.79|132.49|129.69|132.65|129.85|132.49|129.69|0
1651789800000|2022-05-05 22:30:00|132.75|129.95|132.97|130.17|133.02|130.22|132.75|129.95|0
1651789810000|2022-05-05 22:30:10|133.02|130.22|133.18|130.38|133.29|130.49|133.02|130.22|0
1651789820000|2022-05-05 22:30:20|133.23|130.43|133.39|130.59|133.5|130.7|133.23|130.43|0
1651789830000|2022-05-05 22:30:30|133.5|130.7|133.5|130.7|133.5|130.7|133.5|130.7|0
1651789840000|2022-05-05 22:30:40|133.61|130.81|133.61|130.81|133.61|130.81|133.55|130.75|0
1651789850000|2022-05-05 22:30:50|133.71|130.91|133.5|130.7|133.71|130.91|133.5|130.7|0
1651789860000|2022-05-05 22:31:00|133.39|130.59|133.61|130.81|133.61|130.81|133.39|130.59|0
1651789870000|2022-05-05 22:31:10|133.66|130.86|133.66|130.86|133.66|130.86|133.61|130.81|0
1651789880000|2022-05-05 22:31:20|133.61|130.81|133.61|130.81|133.71|130.91|133.61|130.81|0
1651789890000|2022-05-05 22:31:30|133.66|130.86|133.66|130.86|133.66|130.86|133.61|130.81|0
1651789900000|2022-05-05 22:31:40|133.71|130.91|133.71|130.91|133.71|130.91|133.71|130.91|0
1651789920000|2022-05-05 22:32:00|133.93|131.13|134.03|131.23|134.03|131.23|133.93|131.13|0
1651789930000|2022-05-05 22:32:10|133.87|131.07|133.93|131.13|133.93|131.13|133.87|131.07|0
1651789940000|2022-05-05 22:32:20|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1651789950000|2022-05-05 22:32:30|133.71|130.91|133.93|131.13|133.93|131.13|133.71|130.91|0
1651789960000|2022-05-05 22:32:40|134.03|131.23|133.93|131.13|134.03|131.23|133.93|131.13|0
1651789970000|2022-05-05 22:32:50|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1651789980000|2022-05-05 22:33:00|133.71|130.91|133.93|131.13|133.93|131.13|133.71|130.91|0
1651789990000|2022-05-05 22:33:10|134.03|131.23|134.03|131.23|134.03|131.23|134.03|131.23|0
1651790000000|2022-05-05 22:33:20|134.14|131.34|134.25|131.45|134.25|131.45|134.14|131.34|0
1651790010000|2022-05-05 22:33:30|134.19|131.39|134.25|131.45|134.25|131.45|134.19|131.39|0
1651790020000|2022-05-05 22:33:40|134.14|131.34|134.35|131.55|134.35|131.55|134.14|131.34|0
1651790030000|2022-05-05 22:33:50|134.25|131.45|134.25|131.45|134.25|131.45|134.25|131.45|0
1651790040000|2022-05-05 22:34:00|134.3|131.5|134.35|131.55|134.35|131.55|134.3|131.5|0
1651790050000|2022-05-05 22:34:10|134.46|131.66|134.57|131.77|134.57|131.77|134.46|131.66|0
1651790060000|2022-05-05 22:34:20|134.78|131.98|135|132.2|135|132.2|134.78|131.98|0
1651790070000|2022-05-05 22:34:30|135.05|132.25|134.89|132.09|135.05|132.25|134.89|132.09|0
1651790080000|2022-05-05 22:34:40|134.94|132.14|134.78|131.98|134.94|132.14|134.78|131.98|0
1651790090000|2022-05-05 22:34:50|134.67|131.87|134.51|131.71|134.67|131.87|134.46|131.66|0
1651790100000|2022-05-05 22:35:00|134.46|131.66|134.57|131.77|134.57|131.77|134.46|131.66|0
1651790110000|2022-05-05 22:35:10|134.78|131.98|134.89|132.09|134.89|132.09|134.67|131.87|0
1651790120000|2022-05-05 22:35:20|135|132.2|135.05|132.25|135.1|132.3|135|132.2|0
1651790130000|2022-05-05 22:35:30|135.1|132.3|135|132.2|135.1|132.3|135|132.2|0
1651790140000|2022-05-05 22:35:40|134.89|132.09|134.78|131.98|134.89|132.09|134.78|131.98|0
1651790150000|2022-05-05 22:35:50|134.83|132.03|135|132.2|135|132.2|134.83|132.03|0
1651790160000|2022-05-05 22:36:00|134.83|132.03|134.94|132.14|135|132.2|134.83|132.03|0
1651790170000|2022-05-05 22:36:10|134.89|132.09|134.89|132.09|134.89|132.09|134.89|132.09|0
1651790190000|2022-05-05 22:36:30|135.1|132.3|135|132.2|135.1|132.3|135|132.2|0
1651790210000|2022-05-05 22:36:50|135.21|132.41|135.1|132.3|135.32|132.52|135.1|132.3|0
1651790220000|2022-05-05 22:37:00|135|132.2|135.05|132.25|135.1|132.3|135|132.2|0
1651790230000|2022-05-05 22:37:10|135|132.2|134.83|132.03|135|132.2|134.83|132.03|0
1651790240000|2022-05-05 22:37:20|134.78|131.98|134.57|131.77|134.78|131.98|134.46|131.66|0
1651790250000|2022-05-05 22:37:30|134.62|131.82|134.67|131.87|134.67|131.87|134.57|131.77|0
1651790260000|2022-05-05 22:37:40|134.51|131.71|134.56|131.76|134.56|131.76|134.51|131.71|0
1651790270000|2022-05-05 22:37:50|134.46|131.66|134.67|131.87|134.67|131.87|134.46|131.66|0
1651790280000|2022-05-05 22:38:00|134.56|131.76|134.56|131.76|134.67|131.87|134.56|131.76|0
1651790290000|2022-05-05 22:38:10|134.78|131.98|134.99|132.19|134.99|132.19|134.78|131.98|0
1651790300000|2022-05-05 22:38:20|135.21|132.41|135.1|132.3|135.21|132.41|135.1|132.3|0
1651790310000|2022-05-05 22:38:30|134.94|132.14|134.78|131.98|134.94|132.14|134.67|131.87|0
1651790320000|2022-05-05 22:38:40|134.83|132.03|134.99|132.19|134.99|132.19|134.83|132.03|0
1651790330000|2022-05-05 22:38:50|135.05|132.25|135.1|132.3|135.15|132.35|135.05|132.25|0
1651790340000|2022-05-05 22:39:00|135.21|132.41|135.21|132.41|135.21|132.41|135.15|132.35|0
1651790350000|2022-05-05 22:39:10|135.1|132.3|135.15|132.35|135.15|132.35|135.05|132.25|0
1651790360000|2022-05-05 22:39:20|135.1|132.3|135.05|132.25|135.1|132.3|135.05|132.25|0
1651790370000|2022-05-05 22:39:30|134.99|132.19|134.78|131.98|134.99|132.19|134.78|131.98|0
1651790380000|2022-05-05 22:39:40|134.99|132.19|134.99|132.19|134.99|132.19|134.99|132.19|0
1651790390000|2022-05-05 22:39:50|134.89|132.09|134.89|132.09|134.89|132.09|134.89|132.09|0
1651790400000|2022-05-05 22:40:00|134.94|132.14|134.89|132.09|134.94|132.14|134.89|132.09|0
1651790410000|2022-05-05 22:40:10|134.94|132.14|134.94|132.14|134.94|132.14|134.94|132.14|0
1651790420000|2022-05-05 22:40:20|135.1|132.3|135.15|132.35|135.15|132.35|135.1|132.3|0
1651790430000|2022-05-05 22:40:30|135.1|132.3|135.1|132.3|135.21|132.41|135.1|132.3|0
1651790440000|2022-05-05 22:40:40|135.15|132.35|135.1|132.3|135.15|132.35|135.1|132.3|0
1651790460000|2022-05-05 22:41:00|134.99|132.19|135.04|132.24|135.04|132.24|134.99|132.19|0
1651790470000|2022-05-05 22:41:10|134.99|132.19|135.1|132.3|135.21|132.41|134.99|132.19|0
1651790490000|2022-05-05 22:41:30|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651790510000|2022-05-05 22:41:50|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1651790520000|2022-05-05 22:42:00|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651790530000|2022-05-05 22:42:10|135.15|132.35|135.1|132.3|135.15|132.35|135.1|132.3|0
1651790540000|2022-05-05 22:42:20|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651790550000|2022-05-05 22:42:30|135.1|132.3|135.1|132.3|135.1|132.3|135.1|132.3|0
1651790560000|2022-05-05 22:42:40|135.21|132.41|135.31|132.51|135.31|132.51|135.21|132.41|0
1651790580000|2022-05-05 22:43:00|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651790590000|2022-05-05 22:43:10|135.1|132.3|135.1|132.3|135.1|132.3|135.1|132.3|0
1651790600000|2022-05-05 22:43:20|135.15|132.35|135.1|132.3|135.15|132.35|135.1|132.3|0
1651790610000|2022-05-05 22:43:30|134.77|131.97|134.67|131.87|134.77|131.97|134.67|131.87|0
1651790620000|2022-05-05 22:43:40|134.77|131.97|134.72|131.92|134.77|131.97|134.72|131.92|0
1651790630000|2022-05-05 22:43:50|134.88|132.08|134.99|132.19|134.99|132.19|134.88|132.08|0
1651790650000|2022-05-05 22:44:10|135.1|132.3|135.1|132.3|135.1|132.3|135.1|132.3|0
1651790660000|2022-05-05 22:44:20|135.2|132.4|135.31|132.51|135.31|132.51|135.2|132.4|0
1651790670000|2022-05-05 22:44:30|135.2|132.4|135.2|132.4|135.2|132.4|135.2|132.4|0
1651790680000|2022-05-05 22:44:40|135.1|132.3|135.1|132.3|135.1|132.3|135.04|132.24|0
1651790700000|2022-05-05 22:45:00|135.2|132.4|135.2|132.4|135.2|132.4|135.2|132.4|0
1651790720000|2022-05-05 22:45:20|135.26|132.46|135.26|132.46|135.26|132.46|135.26|132.46|0
1651790730000|2022-05-05 22:45:30|135.2|132.4|135.1|132.3|135.2|132.4|135.1|132.3|0
1651790740000|2022-05-05 22:45:40|134.99|132.19|134.93|132.13|134.99|132.19|134.93|132.13|0
1651790750000|2022-05-05 22:45:50|134.99|132.19|135.1|132.3|135.1|132.3|134.99|132.19|0
1651790760000|2022-05-05 22:46:00|134.99|132.19|135.1|132.3|135.15|132.35|134.93|132.13|0
1651790770000|2022-05-05 22:46:10|134.99|132.19|134.99|132.19|134.99|132.19|134.99|132.19|0
1651790790000|2022-05-05 22:46:30|135.09|132.29|135.31|132.51|135.31|132.51|135.09|132.29|0
1651790820000|2022-05-05 22:47:00|135.42|132.62|135.42|132.62|135.42|132.62|135.42|132.62|0
1651790830000|2022-05-05 22:47:10|135.53|132.73|135.63|132.83|135.63|132.83|135.53|132.73|0
1651790840000|2022-05-05 22:47:20|135.74|132.94|135.74|132.94|135.85|133.05|135.74|132.94|0
1651790850000|2022-05-05 22:47:30|135.79|132.99|135.74|132.94|135.79|132.99|135.74|132.94|0
1651790870000|2022-05-05 22:47:50|135.63|132.83|135.52|132.72|135.63|132.83|135.52|132.72|0
1651790880000|2022-05-05 22:48:00|135.63|132.83|135.63|132.83|135.63|132.83|135.63|132.83|0
1651790890000|2022-05-05 22:48:10|135.68|132.88|135.68|132.88|135.68|132.88|135.68|132.88|0
1651790900000|2022-05-05 22:48:20|135.58|132.78|135.63|132.83|135.63|132.83|135.58|132.78|0
1651790910000|2022-05-05 22:48:30|135.52|132.72|135.52|132.72|135.52|132.72|135.52|132.72|0
1651790920000|2022-05-05 22:48:40|135.42|132.62|135.36|132.56|135.42|132.62|135.36|132.56|0
1651790930000|2022-05-05 22:48:50|135.31|132.51|135.2|132.4|135.31|132.51|135.2|132.4|0
1651790940000|2022-05-05 22:49:00|135.14|132.34|135.09|132.29|135.14|132.34|135.09|132.29|0
1651790950000|2022-05-05 22:49:10|135.14|132.34|135.2|132.4|135.2|132.4|135.14|132.34|0
1651790960000|2022-05-05 22:49:20|135.14|132.34|135.14|132.34|135.14|132.34|135.14|132.34|0
1651790970000|2022-05-05 22:49:30|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1651790980000|2022-05-05 22:49:40|135.04|132.24|135.09|132.29|135.09|132.29|135.04|132.24|0
1651790990000|2022-05-05 22:49:50|135.2|132.4|135.2|132.4|135.2|132.4|135.2|132.4|0
1651791000000|2022-05-05 22:50:00|135.14|132.34|135.2|132.4|135.2|132.4|135.14|132.34|0
1651791090000|2022-05-05 22:51:30|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1651791100000|2022-05-05 22:51:40|134.98|132.18|134.98|132.18|134.98|132.18|134.98|132.18|0
1651791110000|2022-05-05 22:51:50|134.88|132.08|134.77|131.97|134.88|132.08|134.77|131.97|0
1651791120000|2022-05-05 22:52:00|134.87|132.07|134.66|131.86|134.87|132.07|134.66|131.86|0
1651791140000|2022-05-05 22:52:20|134.55|131.75|134.55|131.75|134.55|131.75|134.55|131.75|0
1651791150000|2022-05-05 22:52:30|134.44|131.64|134.44|131.64|134.44|131.64|134.44|131.64|0
1651791160000|2022-05-05 22:52:40|134.55|131.75|134.6|131.8|134.6|131.8|134.55|131.75|0
1651791170000|2022-05-05 22:52:50|134.66|131.86|134.66|131.86|134.66|131.86|134.66|131.86|0
1651791180000|2022-05-05 22:53:00|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1651791190000|2022-05-05 22:53:10|134.87|132.07|134.87|132.07|134.87|132.07|134.82|132.02|0
1651791210000|2022-05-05 22:53:30|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1651791220000|2022-05-05 22:53:40|134.66|131.86|134.66|131.86|134.66|131.86|134.6|131.8|0
1651791230000|2022-05-05 22:53:50|134.6|131.8|134.6|131.8|134.6|131.8|134.6|131.8|0
1651791240000|2022-05-05 22:54:00|134.55|131.75|134.17|131.37|134.55|131.75|134.17|131.37|0
1651791250000|2022-05-05 22:54:10|133.91|131.11|133.96|131.16|134.01|131.21|133.91|131.11|0
1651791260000|2022-05-05 22:54:20|133.91|131.11|134.01|131.21|134.01|131.21|133.91|131.11|0
1651791290000|2022-05-05 22:54:50|133.91|131.11|133.59|130.79|133.91|131.11|133.59|130.79|0
1651791300000|2022-05-05 22:55:00|133.64|130.84|133.8|131|133.8|131|133.64|130.84|0
1651791310000|2022-05-05 22:55:10|133.91|131.11|134.44|131.64|134.44|131.64|133.91|131.11|0
1651791320000|2022-05-05 22:55:20|134.55|131.75|134.66|131.86|134.66|131.86|134.55|131.75|0
1651791330000|2022-05-05 22:55:30|134.55|131.75|134.49|131.69|134.55|131.75|134.49|131.69|0
1651791340000|2022-05-05 22:55:40|134.55|131.75|134.71|131.91|134.71|131.91|134.55|131.75|0
1651791350000|2022-05-05 22:55:50|134.76|131.96|134.66|131.86|134.76|131.96|134.66|131.86|0
1651791360000|2022-05-05 22:56:00|134.49|131.69|134.6|131.8|134.6|131.8|134.44|131.64|0
1651791370000|2022-05-05 22:56:10|134.66|131.86|134.92|132.12|134.92|132.12|134.66|131.86|0
1651791380000|2022-05-05 22:56:20|134.98|132.18|134.98|132.18|134.98|132.18|134.98|132.18|0
1651791390000|2022-05-05 22:56:30|135.03|132.23|135.09|132.29|135.09|132.29|135.03|132.23|0
1651791400000|2022-05-05 22:56:40|135.03|132.23|134.92|132.12|135.03|132.23|134.92|132.12|0
1651791410000|2022-05-05 22:56:50|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651791420000|2022-05-05 22:57:00|134.92|132.12|134.92|132.12|134.92|132.12|134.87|132.07|0
1651791430000|2022-05-05 22:57:10|134.98|132.18|134.98|132.18|135.09|132.29|134.98|132.18|0
1651791440000|2022-05-05 22:57:20|135.03|132.23|134.98|132.18|135.03|132.23|134.98|132.18|0
1651791450000|2022-05-05 22:57:30|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651791460000|2022-05-05 22:57:40|134.92|132.12|134.98|132.18|134.98|132.18|134.92|132.12|0
1651791470000|2022-05-05 22:57:50|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651791480000|2022-05-05 22:58:00|134.98|132.18|134.98|132.18|134.98|132.18|134.98|132.18|0
1651791500000|2022-05-05 22:58:20|134.87|132.07|134.76|131.96|134.87|132.07|134.76|131.96|0
1651791510000|2022-05-05 22:58:30|134.71|131.91|134.65|131.85|134.76|131.96|134.65|131.85|0
1651791520000|2022-05-05 22:58:40|134.6|131.8|134.81|132.01|134.81|132.01|134.6|131.8|0
1651791530000|2022-05-05 22:58:50|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1651791540000|2022-05-05 22:59:00|134.92|132.12|134.92|132.12|134.98|132.18|134.92|132.12|0
1651791550000|2022-05-05 22:59:10|134.98|132.18|135.08|132.28|135.08|132.28|134.98|132.18|0
1651791560000|2022-05-05 22:59:20|134.98|132.18|135.03|132.23|135.03|132.23|134.98|132.18|0
1651791570000|2022-05-05 22:59:30|134.98|132.18|134.76|131.96|134.98|132.18|134.76|131.96|0
1651791580000|2022-05-05 22:59:40|134.7|131.9|134.76|131.96|134.76|131.96|134.7|131.9|0
1651791590000|2022-05-05 22:59:50|134.7|131.9|134.81|132.01|134.81|132.01|134.7|131.9|0
1651791600000|2022-05-05 23:00:00|134.44|131.64|134.22|131.42|134.44|131.64|134.22|131.42|0
1651791610000|2022-05-05 23:00:10|134.28|131.48|134.22|131.42|134.28|131.48|134.12|131.32|0
1651791620000|2022-05-05 23:00:20|134.12|131.32|134.12|131.32|134.12|131.32|134.12|131.32|0
1651791630000|2022-05-05 23:00:30|134.17|131.37|134.22|131.42|134.33|131.53|134.17|131.37|0
1651791640000|2022-05-05 23:00:40|134.12|131.32|134.01|131.21|134.12|131.32|133.9|131.1|0
1651791650000|2022-05-05 23:00:50|133.95|131.15|134.06|131.26|134.12|131.32|133.95|131.15|0
1651791660000|2022-05-05 23:01:00|134.22|131.42|134.33|131.53|134.33|131.53|134.22|131.42|0
1651791670000|2022-05-05 23:01:10|134.12|131.32|134.01|131.21|134.12|131.32|134.01|131.21|0
1651791680000|2022-05-05 23:01:20|134.12|131.32|134.12|131.32|134.17|131.37|134.12|131.32|0
1651791690000|2022-05-05 23:01:30|134.22|131.42|134.22|131.42|134.22|131.42|134.22|131.42|0
1651791700000|2022-05-05 23:01:40|134.33|131.53|134.33|131.53|134.33|131.53|134.27|131.47|0
1651791710000|2022-05-05 23:01:50|134.54|131.74|134.54|131.74|134.65|131.85|134.54|131.74|0
1651791720000|2022-05-05 23:02:00|134.65|131.85|134.65|131.85|134.65|131.85|134.54|131.74|0
1651791730000|2022-05-05 23:02:10|134.76|131.96|134.87|132.07|134.87|132.07|134.76|131.96|0
1651791740000|2022-05-05 23:02:20|134.92|132.12|134.87|132.07|134.92|132.12|134.87|132.07|0
1651791750000|2022-05-05 23:02:30|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1651791760000|2022-05-05 23:02:40|134.7|131.9|134.76|131.96|134.76|131.96|134.7|131.9|0
1651791770000|2022-05-05 23:02:50|134.87|132.07|134.87|132.07|134.87|132.07|134.87|132.07|0
1651791780000|2022-05-05 23:03:00|134.97|132.17|134.87|132.07|134.97|132.17|134.87|132.07|0
1651791790000|2022-05-05 23:03:10|134.76|131.96|134.65|131.85|134.76|131.96|134.59|131.79|0
1651791800000|2022-05-05 23:03:20|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1651791810000|2022-05-05 23:03:30|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1651791820000|2022-05-05 23:03:40|134.7|131.9|134.65|131.85|134.7|131.9|134.65|131.85|0
1651791830000|2022-05-05 23:03:50|134.54|131.74|134.65|131.85|134.65|131.85|134.54|131.74|0
1651791840000|2022-05-05 23:04:00|134.49|131.69|134.49|131.69|134.49|131.69|134.33|131.53|0
1651791850000|2022-05-05 23:04:10|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1651791860000|2022-05-05 23:04:20|134.76|131.96|134.65|131.85|134.76|131.96|134.65|131.85|0
1651791870000|2022-05-05 23:04:30|134.76|131.96|134.86|132.06|134.86|132.06|134.76|131.96|0
1651791880000|2022-05-05 23:04:40|134.92|132.12|134.97|132.17|134.97|132.17|134.92|132.12|0
1651791890000|2022-05-05 23:04:50|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1651791900000|2022-05-05 23:05:00|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1651791910000|2022-05-05 23:05:10|135.02|132.22|134.97|132.17|135.02|132.22|134.97|132.17|0
1651791920000|2022-05-05 23:05:20|134.86|132.06|134.97|132.17|134.97|132.17|134.86|132.06|0
1651791930000|2022-05-05 23:05:30|134.86|132.06|134.86|132.06|134.86|132.06|134.86|132.06|0
1651791940000|2022-05-05 23:05:40|134.91|132.11|134.91|132.11|134.91|132.11|134.91|132.11|0
1651791950000|2022-05-05 23:05:50|134.97|132.17|134.91|132.11|134.97|132.17|134.86|132.06|0
1651791960000|2022-05-05 23:06:00|134.86|132.06|135.08|132.28|135.08|132.28|134.81|132.01|0
1651791970000|2022-05-05 23:06:10|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1651791980000|2022-05-05 23:06:20|135.02|132.22|135.13|132.33|135.13|132.33|135.02|132.22|0
1651791990000|2022-05-05 23:06:30|135.19|132.39|135.08|132.28|135.19|132.39|135.08|132.28|0
1651792020000|2022-05-05 23:07:00|134.75|131.95|134.75|131.95|134.75|131.95|134.75|131.95|0
1651792030000|2022-05-05 23:07:10|134.59|131.79|134.75|131.95|134.75|131.95|134.59|131.79|0
1651792050000|2022-05-05 23:07:30|134.7|131.9|134.75|131.95|134.75|131.95|134.7|131.9|0
1651792070000|2022-05-05 23:07:50|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1651792080000|2022-05-05 23:08:00|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1651792090000|2022-05-05 23:08:10|135.08|132.28|135.08|132.28|135.08|132.28|135.08|132.28|0
1651792100000|2022-05-05 23:08:20|135.13|132.33|135.08|132.28|135.13|132.33|135.08|132.28|0
1651792110000|2022-05-05 23:08:30|134.97|132.17|134.86|132.06|134.97|132.17|134.86|132.06|0
1651792120000|2022-05-05 23:08:40|135.08|132.28|135.18|132.38|135.18|132.38|135.08|132.28|0
1651792130000|2022-05-05 23:08:50|135.08|132.28|135.08|132.28|135.08|132.28|135.02|132.22|0
1651792140000|2022-05-05 23:09:00|135.02|132.22|134.97|132.17|135.02|132.22|134.97|132.17|0
1651792160000|2022-05-05 23:09:20|135.02|132.22|135.02|132.22|135.02|132.22|135.02|132.22|0
1651792170000|2022-05-05 23:09:30|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1651792180000|2022-05-05 23:09:40|134.91|132.11|134.91|132.11|134.91|132.11|134.91|132.11|0
1651792190000|2022-05-05 23:09:50|134.8|132|134.8|132|134.8|132|134.8|132|0
1651792200000|2022-05-05 23:10:00|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1651792210000|2022-05-05 23:10:10|135.07|132.27|134.86|132.06|135.07|132.27|134.86|132.06|0
1651792220000|2022-05-05 23:10:20|134.8|132|134.8|132|134.8|132|134.8|132|0
1651792230000|2022-05-05 23:10:30|134.75|131.95|134.64|131.84|134.75|131.95|134.59|131.79|0
1651792240000|2022-05-05 23:10:40|134.54|131.74|134.43|131.63|134.54|131.74|134.43|131.63|0
1651792250000|2022-05-05 23:10:50|134.37|131.57|134.32|131.52|134.37|131.57|134.21|131.41|0
1651792260000|2022-05-05 23:11:00|134.27|131.47|134.27|131.47|134.27|131.47|134.27|131.47|0
1651792270000|2022-05-05 23:11:10|134.43|131.63|134.37|131.57|134.43|131.63|134.32|131.52|0
1651792280000|2022-05-05 23:11:20|134.32|131.52|134.37|131.57|134.37|131.57|134.32|131.52|0
1651792290000|2022-05-05 23:11:30|134.43|131.63|134.43|131.63|134.43|131.63|134.43|131.63|0
1651792300000|2022-05-05 23:11:40|134.48|131.68|134.32|131.52|134.48|131.68|134.21|131.41|0
1651792310000|2022-05-05 23:11:50|134.21|131.41|134.11|131.31|134.21|131.41|134.11|131.31|0
1651792320000|2022-05-05 23:12:00|134.16|131.36|134.16|131.36|134.16|131.36|134.16|131.36|0
1651792330000|2022-05-05 23:12:10|134.21|131.41|134.43|131.63|134.43|131.63|134.21|131.41|0
1651792340000|2022-05-05 23:12:20|134.32|131.52|134.43|131.63|134.43|131.63|134.32|131.52|0
1651792370000|2022-05-05 23:12:50|134.37|131.57|134.37|131.57|134.37|131.57|134.37|131.57|0
1651792380000|2022-05-05 23:13:00|134.43|131.63|134.43|131.63|134.43|131.63|134.43|131.63|0
1651792390000|2022-05-05 23:13:10|134.21|131.41|134.21|131.41|134.21|131.41|134.21|131.41|0
1651792400000|2022-05-05 23:13:20|134.16|131.36|134.21|131.41|134.21|131.41|134.16|131.36|0
1651792410000|2022-05-05 23:13:30|134.16|131.36|134.32|131.52|134.32|131.52|134.16|131.36|0
1651792420000|2022-05-05 23:13:40|134.37|131.57|134.21|131.41|134.37|131.57|134.21|131.41|0
1651792440000|2022-05-05 23:14:00|134.05|131.25|134.1|131.3|134.1|131.3|134.05|131.25|0
1651792450000|2022-05-05 23:14:10|134|131.2|134|131.2|134|131.2|134|131.2|0
1651792460000|2022-05-05 23:14:20|134.05|131.25|134.05|131.25|134.05|131.25|134.05|131.25|0
1651792470000|2022-05-05 23:14:30|134|131.2|134.1|131.3|134.1|131.3|134|131.2|0
1651792480000|2022-05-05 23:14:40|134.16|131.36|134.32|131.52|134.32|131.52|134.16|131.36|0
1651792500000|2022-05-05 23:15:00|134.43|131.63|134.53|131.73|134.53|131.73|134.32|131.52|0
1651792510000|2022-05-05 23:15:10|134.43|131.63|134.37|131.57|134.43|131.63|134.37|131.57|0
1651792520000|2022-05-05 23:15:20|134.21|131.41|134.21|131.41|134.21|131.41|134.21|131.41|0
1651792530000|2022-05-05 23:15:30|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1651792540000|2022-05-05 23:15:40|134.15|131.35|134.21|131.41|134.21|131.41|134.15|131.35|0
1651792550000|2022-05-05 23:15:50|134.26|131.46|134.21|131.41|134.26|131.46|134.21|131.41|0
1651792570000|2022-05-05 23:16:10|134.42|131.62|134.37|131.57|134.42|131.62|134.37|131.57|0
1651792580000|2022-05-05 23:16:20|134.53|131.73|134.42|131.62|134.53|131.73|134.42|131.62|0
1651792590000|2022-05-05 23:16:30|134.21|131.41|134.1|131.3|134.21|131.41|134.1|131.3|0
1651792600000|2022-05-05 23:16:40|134.05|131.25|134.15|131.35|134.15|131.35|134.05|131.25|0
1651792610000|2022-05-05 23:16:50|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1651792620000|2022-05-05 23:17:00|134.15|131.35|134.1|131.3|134.15|131.35|134.1|131.3|0
1651792630000|2022-05-05 23:17:10|134.15|131.35|134.1|131.3|134.15|131.35|134.1|131.3|0
1651792640000|2022-05-05 23:17:20|133.99|131.19|133.99|131.19|133.99|131.19|133.99|131.19|0
1651792660000|2022-05-05 23:17:40|134.05|131.25|134.05|131.25|134.1|131.3|134.05|131.25|0
1651792670000|2022-05-05 23:17:50|133.99|131.19|134.05|131.25|134.05|131.25|133.99|131.19|0
1651792680000|2022-05-05 23:18:00|134.1|131.3|134.1|131.3|134.1|131.3|134.1|131.3|0
1651792700000|2022-05-05 23:18:20|134.32|131.52|134.21|131.41|134.32|131.52|134.21|131.41|0
1651792710000|2022-05-05 23:18:30|134.26|131.46|134.26|131.46|134.26|131.46|134.26|131.46|0
1651792720000|2022-05-05 23:18:40|134.31|131.51|134.1|131.3|134.31|131.51|134.1|131.3|0
1651792730000|2022-05-05 23:18:50|133.94|131.14|133.67|130.87|133.94|131.14|133.67|130.87|0
1651792740000|2022-05-05 23:19:00|133.78|130.98|133.72|130.92|133.78|130.98|133.72|130.92|0
1651792750000|2022-05-05 23:19:10|133.78|130.98|133.67|130.87|133.78|130.98|133.67|130.87|0
1651792760000|2022-05-05 23:19:20|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1651792770000|2022-05-05 23:19:30|133.78|130.98|133.83|131.03|133.89|131.09|133.78|130.98|0
1651792780000|2022-05-05 23:19:40|133.72|130.92|133.72|130.92|133.78|130.98|133.72|130.92|0
1651792790000|2022-05-05 23:19:50|133.67|130.87|133.56|130.76|133.67|130.87|133.56|130.76|0
1651792800000|2022-05-05 23:20:00|133.62|130.82|133.89|131.09|133.89|131.09|133.56|130.76|0
1651792810000|2022-05-05 23:20:10|134.1|131.3|133.88|131.08|134.1|131.3|133.88|131.08|0
1651792830000|2022-05-05 23:20:30|133.99|131.19|133.99|131.19|133.99|131.19|133.99|131.19|0
1651792840000|2022-05-05 23:20:40|133.94|131.14|133.88|131.08|133.94|131.14|133.78|130.98|0
1651792850000|2022-05-05 23:20:50|133.94|131.14|133.94|131.14|133.94|131.14|133.94|131.14|0
1651792860000|2022-05-05 23:21:00|133.83|131.03|133.78|130.98|133.83|131.03|133.78|130.98|0
1651792870000|2022-05-05 23:21:10|133.88|131.08|133.78|130.98|133.88|131.08|133.78|130.98|0
1651792880000|2022-05-05 23:21:20|133.83|131.03|133.67|130.87|133.83|131.03|133.67|130.87|0
1651792890000|2022-05-05 23:21:30|133.78|130.98|133.88|131.08|133.88|131.08|133.78|130.98|0
1651792900000|2022-05-05 23:21:40|133.78|130.98|133.67|130.87|133.88|131.08|133.67|130.87|0
1651792920000|2022-05-05 23:22:00|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1651792930000|2022-05-05 23:22:10|133.67|130.87|133.67|130.87|133.67|130.87|133.67|130.87|0
1651792950000|2022-05-05 23:22:30|133.56|130.76|133.56|130.76|133.61|130.81|133.56|130.76|0
1651792980000|2022-05-05 23:23:00|133.67|130.87|133.56|130.76|133.67|130.87|133.56|130.76|0
1651792990000|2022-05-05 23:23:10|133.45|130.65|133.56|130.76|133.56|130.76|133.45|130.65|0
1651793000000|2022-05-05 23:23:20|133.51|130.71|133.45|130.65|133.51|130.71|133.45|130.65|0
1651793020000|2022-05-05 23:23:40|133.56|130.76|133.56|130.76|133.56|130.76|133.56|130.76|0
1651793030000|2022-05-05 23:23:50|133.67|130.87|133.67|130.87|133.67|130.87|133.67|130.87|0
1651793040000|2022-05-05 23:24:00|133.51|130.71|133.67|130.87|133.67|130.87|133.51|130.71|0
1651793060000|2022-05-05 23:24:20|133.56|130.76|133.99|131.19|133.99|131.19|133.56|130.76|0
1651793070000|2022-05-05 23:24:30|134.2|131.4|134.1|131.3|134.2|131.4|134.1|131.3|0
1651793080000|2022-05-05 23:24:40|133.99|131.19|133.88|131.08|133.99|131.19|133.88|131.08|0
1651793100000|2022-05-05 23:25:00|133.99|131.19|133.99|131.19|133.99|131.19|133.99|131.19|0
1651793110000|2022-05-05 23:25:10|133.93|131.13|133.67|130.87|133.93|131.13|133.67|130.87|0
1651793120000|2022-05-05 23:25:20|133.56|130.76|133.77|130.97|133.77|130.97|133.56|130.76|0
1651793140000|2022-05-05 23:25:40|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1651793160000|2022-05-05 23:26:00|133.88|131.08|133.88|131.08|133.88|131.08|133.88|131.08|0
1651793170000|2022-05-05 23:26:10|134.09|131.29|134.09|131.29|134.09|131.29|134.09|131.29|0
1651793180000|2022-05-05 23:26:20|134.15|131.35|134.15|131.35|134.2|131.4|134.09|131.29|0
1651793190000|2022-05-05 23:26:30|134.09|131.29|134.04|131.24|134.09|131.29|133.99|131.19|0
1651793210000|2022-05-05 23:26:50|134.2|131.4|134.14|131.34|134.2|131.4|134.09|131.29|0
1651793220000|2022-05-05 23:27:00|134.09|131.29|133.99|131.19|134.2|131.4|133.99|131.19|0
1651793230000|2022-05-05 23:27:10|133.82|131.02|134.04|131.24|134.04|131.24|133.82|131.02|0
1651793240000|2022-05-05 23:27:20|133.99|131.19|133.99|131.19|133.99|131.19|133.99|131.19|0
1651793250000|2022-05-05 23:27:30|133.93|131.13|133.88|131.08|133.93|131.13|133.88|131.08|0
1651793260000|2022-05-05 23:27:40|133.82|131.02|133.82|131.02|133.82|131.02|133.82|131.02|0
1651793270000|2022-05-05 23:27:50|133.77|130.97|133.88|131.08|133.88|131.08|133.77|130.97|0
1651793280000|2022-05-05 23:28:00|133.99|131.19|134.09|131.29|134.09|131.29|133.99|131.19|0
1651793290000|2022-05-05 23:28:10|134.2|131.4|134.2|131.4|134.2|131.4|134.2|131.4|0
1651793300000|2022-05-05 23:28:20|134.31|131.51|134.2|131.4|134.52|131.72|134.2|131.4|0
1651793310000|2022-05-05 23:28:30|134.25|131.45|134.2|131.4|134.25|131.45|134.2|131.4|0
1651793320000|2022-05-05 23:28:40|134.31|131.51|134.25|131.45|134.31|131.51|134.2|131.4|0
1651793330000|2022-05-05 23:28:50|134.2|131.4|134.31|131.51|134.36|131.56|134.2|131.4|0
1651793340000|2022-05-05 23:29:00|134.41|131.61|134.41|131.61|134.41|131.61|134.41|131.61|0
1651793350000|2022-05-05 23:29:10|134.36|131.56|134.52|131.72|134.52|131.72|134.36|131.56|0
1651793360000|2022-05-05 23:29:20|134.63|131.83|134.63|131.83|134.63|131.83|134.57|131.77|0
1651793370000|2022-05-05 23:29:30|134.73|131.93|134.73|131.93|134.73|131.93|134.73|131.93|0
1651793380000|2022-05-05 23:29:40|134.63|131.83|134.63|131.83|134.63|131.83|134.57|131.77|0
1651793390000|2022-05-05 23:29:50|134.73|131.93|134.84|132.04|134.84|132.04|134.73|131.93|0
1651793400000|2022-05-05 23:30:00|134.89|132.09|135.16|132.36|135.16|132.36|134.89|132.09|0
1651793410000|2022-05-05 23:30:10|135.06|132.26|135.06|132.26|135.06|132.26|135|132.2|0
1651793420000|2022-05-05 23:30:20|135|132.2|135.06|132.26|135.06|132.26|135|132.2|0
1651793430000|2022-05-05 23:30:30|135.11|132.31|135.16|132.36|135.16|132.36|135.11|132.31|0
1651793440000|2022-05-05 23:30:40|135.27|132.47|135.49|132.69|135.49|132.69|135.27|132.47|0
1651793450000|2022-05-05 23:30:50|135.6|132.8|135.7|132.9|135.7|132.9|135.6|132.8|0
1651793460000|2022-05-05 23:31:00|135.43|132.63|135.7|132.9|135.7|132.9|135.43|132.63|0
1651793470000|2022-05-05 23:31:10|135.65|132.85|135.65|132.85|135.81|133.01|135.65|132.85|0
1651793480000|2022-05-05 23:31:20|135.7|132.9|135.59|132.79|135.81|133.01|135.59|132.79|0
1651793490000|2022-05-05 23:31:30|135.7|132.9|135.86|133.06|135.86|133.06|135.7|132.9|0
1651793500000|2022-05-05 23:31:40|135.81|133.01|135.7|132.9|135.81|133.01|135.7|132.9|0
1651793510000|2022-05-05 23:31:50|135.75|132.95|135.7|132.9|135.75|132.95|135.7|132.9|0
1651793520000|2022-05-05 23:32:00|135.81|133.01|136.03|133.23|136.03|133.23|135.75|132.95|0
1651793530000|2022-05-05 23:32:10|135.97|133.17|135.97|133.17|135.97|133.17|135.97|133.17|0
1651793540000|2022-05-05 23:32:20|135.81|133.01|135.75|132.95|135.81|133.01|135.75|132.95|0
1651793550000|2022-05-05 23:32:30|135.81|133.01|135.75|132.95|135.81|133.01|135.75|132.95|0
1651793560000|2022-05-05 23:32:40|135.7|132.9|135.65|132.85|135.7|132.9|135.59|132.79|0
1651793570000|2022-05-05 23:32:50|135.59|132.79|135.59|132.79|135.59|132.79|135.59|132.79|0
1651793580000|2022-05-05 23:33:00|135.65|132.85|135.92|133.12|135.92|133.12|135.65|132.85|0
1651793590000|2022-05-05 23:33:10|135.81|133.01|135.75|132.95|135.81|133.01|135.75|132.95|0
1651793600000|2022-05-05 23:33:20|135.7|132.9|135.59|132.79|135.7|132.9|135.59|132.79|0
1651793610000|2022-05-05 23:33:30|135.49|132.69|135.59|132.79|135.59|132.79|135.49|132.69|0
1651793620000|2022-05-05 23:33:40|135.7|132.9|135.59|132.79|135.7|132.9|135.54|132.74|0
1651793630000|2022-05-05 23:33:50|135.64|132.84|135.59|132.79|135.64|132.84|135.59|132.79|0
1651793640000|2022-05-05 23:34:00|135.64|132.84|135.7|132.9|135.7|132.9|135.64|132.84|0
1651793650000|2022-05-05 23:34:10|135.81|133.01|135.92|133.12|135.92|133.12|135.81|133.01|0
1651793660000|2022-05-05 23:34:20|135.86|133.06|135.81|133.01|135.86|133.06|135.81|133.01|0
1651793680000|2022-05-05 23:34:40|135.92|133.12|135.92|133.12|135.92|133.12|135.86|133.06|0
1651793700000|2022-05-05 23:35:00|136.02|133.22|135.81|133.01|136.02|133.22|135.81|133.01|0
1651793710000|2022-05-05 23:35:10|135.75|132.95|135.75|132.95|135.75|132.95|135.75|132.95|0
1651793720000|2022-05-05 23:35:20|135.48|132.68|135.48|132.68|135.48|132.68|135.48|132.68|0
1651793730000|2022-05-05 23:35:30|135.43|132.63|135.48|132.68|135.48|132.68|135.43|132.63|0
1651793740000|2022-05-05 23:35:40|135.54|132.74|135.48|132.68|135.54|132.74|135.48|132.68|0
1651793750000|2022-05-05 23:35:50|135.59|132.79|135.59|132.79|135.59|132.79|135.59|132.79|0
1651793760000|2022-05-05 23:36:00|135.38|132.58|135.27|132.47|135.38|132.58|135.27|132.47|0
1651793770000|2022-05-05 23:36:10|135.21|132.41|135.21|132.41|135.21|132.41|135.21|132.41|0
1651793780000|2022-05-05 23:36:20|135.16|132.36|135.16|132.36|135.16|132.36|135.16|132.36|0
1651793790000|2022-05-05 23:36:30|135.1|132.3|135.1|132.3|135.16|132.36|135.1|132.3|0
1651793800000|2022-05-05 23:36:40|135.16|132.36|135.16|132.36|135.16|132.36|135.16|132.36|0
1651793810000|2022-05-05 23:36:50|135.1|132.3|135.05|132.25|135.1|132.3|135.05|132.25|0
1651793820000|2022-05-05 23:37:00|135.16|132.36|135.21|132.41|135.21|132.41|135.16|132.36|0
1651793830000|2022-05-05 23:37:10|135.37|132.57|135.37|132.57|135.37|132.57|135.37|132.57|0
1651793840000|2022-05-05 23:37:20|135.43|132.63|135.37|132.57|135.48|132.68|135.37|132.57|0
1651793850000|2022-05-05 23:37:30|135.27|132.47|135.16|132.36|135.27|132.47|135.16|132.36|0
1651793860000|2022-05-05 23:37:40|135.27|132.47|135.27|132.47|135.32|132.52|135.27|132.47|0
1651793870000|2022-05-05 23:37:50|135.32|132.52|135.43|132.63|135.43|132.63|135.32|132.52|0
1651793880000|2022-05-05 23:38:00|135.37|132.57|135.48|132.68|135.48|132.68|135.37|132.57|0
1651793890000|2022-05-05 23:38:10|135.59|132.79|135.8|133|135.8|133|135.59|132.79|0
1651793900000|2022-05-05 23:38:20|135.86|133.06|135.75|132.95|135.86|133.06|135.7|132.9|0
1651793910000|2022-05-05 23:38:30|135.8|133|135.7|132.9|135.8|133|135.7|132.9|0
1651793920000|2022-05-05 23:38:40|135.75|132.95|135.8|133|135.8|133|135.7|132.9|0
1651793950000|2022-05-05 23:39:10|135.7|132.9|135.7|132.9|135.7|132.9|135.7|132.9|0
1651793960000|2022-05-05 23:39:20|135.8|133|135.7|132.9|135.8|133|135.7|132.9|0
1651793970000|2022-05-05 23:39:30|135.64|132.84|135.59|132.79|135.64|132.84|135.59|132.79|0
1651793980000|2022-05-05 23:39:40|135.48|132.68|135.48|132.68|135.48|132.68|135.48|132.68|0
1651793990000|2022-05-05 23:39:50|135.59|132.79|135.59|132.79|135.59|132.79|135.59|132.79|0
1651794000000|2022-05-05 23:40:00|135.48|132.68|135.26|132.46|135.48|132.68|135.26|132.46|0
1651794010000|2022-05-05 23:40:10|135.37|132.57|135.37|132.57|135.37|132.57|135.37|132.57|0
1651794020000|2022-05-05 23:40:20|135.32|132.52|135.26|132.46|135.32|132.52|135.26|132.46|0
1651794030000|2022-05-05 23:40:30|135.37|132.57|135.48|132.68|135.48|132.68|135.37|132.57|0
1651794040000|2022-05-05 23:40:40|135.42|132.62|135.48|132.68|135.48|132.68|135.42|132.62|0
1651794050000|2022-05-05 23:40:50|135.59|132.79|135.69|132.89|135.69|132.89|135.59|132.79|0
1651794060000|2022-05-05 23:41:00|135.64|132.84|135.64|132.84|135.64|132.84|135.64|132.84|0
1651794070000|2022-05-05 23:41:10|135.69|132.89|135.8|133|135.91|133.11|135.69|132.89|0
1651794080000|2022-05-05 23:41:20|135.69|132.89|135.69|132.89|135.8|133|135.69|132.89|0
1651794100000|2022-05-05 23:41:40|135.8|133|135.91|133.11|135.91|133.11|135.8|133|0
1651794110000|2022-05-05 23:41:50|135.96|133.16|135.96|133.16|135.96|133.16|135.96|133.16|0
1651794120000|2022-05-05 23:42:00|135.91|133.11|135.8|133|135.91|133.11|135.75|132.95|0
1651794130000|2022-05-05 23:42:10|135.69|132.89|135.8|133|135.8|133|135.69|132.89|0
1651794140000|2022-05-05 23:42:20|135.85|133.05|135.91|133.11|135.91|133.11|135.85|133.05|0
1651794150000|2022-05-05 23:42:30|135.96|133.16|135.8|133|135.96|133.16|135.8|133|0
1651794170000|2022-05-05 23:42:50|135.69|132.89|135.69|132.89|135.69|132.89|135.69|132.89|0
1651794180000|2022-05-05 23:43:00|135.58|132.78|135.53|132.73|135.58|132.78|135.53|132.73|0
1651794190000|2022-05-05 23:43:10|135.58|132.78|135.58|132.78|135.69|132.89|135.58|132.78|0
1651794200000|2022-05-05 23:43:20|135.48|132.68|135.48|132.68|135.48|132.68|135.42|132.62|0
1651794220000|2022-05-05 23:43:40|135.58|132.78|135.48|132.68|135.58|132.78|135.48|132.68|0
1651794230000|2022-05-05 23:43:50|135.37|132.57|135.48|132.68|135.58|132.78|135.37|132.57|0
1651794240000|2022-05-05 23:44:00|135.42|132.62|135.58|132.78|135.58|132.78|135.42|132.62|0
1651794250000|2022-05-05 23:44:10|135.48|132.68|135.53|132.73|135.58|132.78|135.48|132.68|0
1651794260000|2022-05-05 23:44:20|135.48|132.68|135.58|132.78|135.58|132.78|135.48|132.68|0
1651794270000|2022-05-05 23:44:30|135.64|132.84|135.58|132.78|135.64|132.84|135.58|132.78|0
1651794280000|2022-05-05 23:44:40|135.48|132.68|135.37|132.57|135.48|132.68|135.37|132.57|0
1651794300000|2022-05-05 23:45:00|135.58|132.78|135.63|132.83|135.63|132.83|135.58|132.78|0
1651794310000|2022-05-05 23:45:10|135.58|132.78|135.47|132.67|135.58|132.78|135.47|132.67|0
1651794320000|2022-05-05 23:45:20|135.37|132.57|135.15|132.35|135.37|132.57|135.15|132.35|0
1651794330000|2022-05-05 23:45:30|135.04|132.24|134.61|131.81|135.04|132.24|134.61|131.81|0
1651794340000|2022-05-05 23:45:40|134.67|131.87|134.51|131.71|134.72|131.92|134.51|131.71|0
1651794350000|2022-05-05 23:45:50|134.45|131.65|134.61|131.81|134.61|131.81|134.45|131.65|0
1651794360000|2022-05-05 23:46:00|134.51|131.71|134.4|131.6|134.51|131.71|134.4|131.6|0
1651794370000|2022-05-05 23:46:10|134.29|131.49|134.72|131.92|134.72|131.92|134.29|131.49|0
1651794380000|2022-05-05 23:46:20|134.66|131.86|134.83|132.03|134.83|132.03|134.66|131.86|0
1651794390000|2022-05-05 23:46:30|134.72|131.92|134.56|131.76|134.77|131.97|134.56|131.76|0
1651794400000|2022-05-05 23:46:40|134.61|131.81|134.77|131.97|134.83|132.03|134.61|131.81|0
1651794410000|2022-05-05 23:46:50|134.72|131.92|134.61|131.81|134.72|131.92|134.61|131.81|0
1651794420000|2022-05-05 23:47:00|134.4|131.6|134.72|131.92|134.72|131.92|134.4|131.6|0
1651794430000|2022-05-05 23:47:10|134.61|131.81|134.72|131.92|134.72|131.92|134.61|131.81|0
1651794440000|2022-05-05 23:47:20|134.83|132.03|134.93|132.13|134.93|132.13|134.83|132.03|0
1651794450000|2022-05-05 23:47:30|135.04|132.24|135.15|132.35|135.15|132.35|134.93|132.13|0
1651794460000|2022-05-05 23:47:40|135.26|132.46|135.37|132.57|135.47|132.67|135.26|132.46|0
1651794470000|2022-05-05 23:47:50|135.36|132.56|135.09|132.29|135.36|132.56|135.09|132.29|0
1651794480000|2022-05-05 23:48:00|135.36|132.56|135.31|132.51|135.47|132.67|135.31|132.51|0
1651794490000|2022-05-05 23:48:10|135.69|132.89|135.47|132.67|135.69|132.89|135.36|132.56|0
1651794500000|2022-05-05 23:48:20|135.52|132.72|135.47|132.67|135.52|132.72|135.47|132.67|0
1651794510000|2022-05-05 23:48:30|135.52|132.72|135.42|132.62|135.52|132.72|135.42|132.62|0
1651794520000|2022-05-05 23:48:40|135.36|132.56|135.42|132.62|135.47|132.67|135.36|132.56|0
1651794530000|2022-05-05 23:48:50|135.36|132.56|135.36|132.56|135.36|132.56|135.36|132.56|0
1651794540000|2022-05-05 23:49:00|135.31|132.51|135.15|132.35|135.31|132.51|135.15|132.35|0
1651794550000|2022-05-05 23:49:10|135.04|132.24|135.04|132.24|135.15|132.35|135.04|132.24|0
1651794560000|2022-05-05 23:49:20|134.93|132.13|134.83|132.03|134.93|132.13|134.83|132.03|0
1651794570000|2022-05-05 23:49:30|134.72|131.92|134.72|131.92|134.83|132.03|134.72|131.92|0
1651794580000|2022-05-05 23:49:40|134.61|131.81|134.82|132.02|134.82|132.02|134.61|131.81|0
1651794590000|2022-05-05 23:49:50|134.93|132.13|134.93|132.13|134.93|132.13|134.82|132.02|0
1651794600000|2022-05-05 23:50:00|134.88|132.08|134.82|132.02|134.88|132.08|134.82|132.02|0
1651794610000|2022-05-05 23:50:10|134.88|132.08|134.77|131.97|134.88|132.08|134.77|131.97|0
1651794620000|2022-05-05 23:50:20|134.82|132.02|135.09|132.29|135.09|132.29|134.82|132.02|0
1651794630000|2022-05-05 23:50:30|135.04|132.24|135.09|132.29|135.09|132.29|134.93|132.13|0
1651794640000|2022-05-05 23:50:40|135.15|132.35|135.25|132.45|135.25|132.45|135.15|132.35|0
1651794650000|2022-05-05 23:50:50|135.36|132.56|135.58|132.78|135.58|132.78|135.25|132.45|0
1651794660000|2022-05-05 23:51:00|135.47|132.67|135.36|132.56|135.47|132.67|135.36|132.56|0
1651794670000|2022-05-05 23:51:10|135.31|132.51|135.25|132.45|135.31|132.51|135.2|132.4|0
1651794680000|2022-05-05 23:51:20|135.31|132.51|135.47|132.67|135.47|132.67|135.31|132.51|0
1651794690000|2022-05-05 23:51:30|135.69|132.89|135.69|132.89|135.69|132.89|135.69|132.89|0
1651794700000|2022-05-05 23:51:40|135.79|132.99|135.9|133.1|135.9|133.1|135.79|132.99|0
1651794710000|2022-05-05 23:51:50|135.85|133.05|135.79|132.99|135.85|133.05|135.79|132.99|0
1651794720000|2022-05-05 23:52:00|135.9|133.1|135.9|133.1|135.95|133.15|135.9|133.1|0
1651794730000|2022-05-05 23:52:10|135.79|132.99|135.68|132.88|135.79|132.99|135.68|132.88|0
1651794740000|2022-05-05 23:52:20|135.79|132.99|135.9|133.1|135.9|133.1|135.79|132.99|0
1651794750000|2022-05-05 23:52:30|135.95|133.15|136.01|133.21|136.01|133.21|135.95|133.15|0
1651794770000|2022-05-05 23:52:50|135.9|133.1|135.79|132.99|135.9|133.1|135.79|132.99|0
1651794780000|2022-05-05 23:53:00|135.9|133.1|136.01|133.21|136.01|133.21|135.9|133.1|0
1651794790000|2022-05-05 23:53:10|135.95|133.15|135.84|133.04|135.95|133.15|135.84|133.04|0
1651794800000|2022-05-05 23:53:20|136.01|133.21|135.9|133.1|136.01|133.21|135.9|133.1|0
1651794810000|2022-05-05 23:53:30|135.84|133.04|135.84|133.04|135.84|133.04|135.84|133.04|0
1651794820000|2022-05-05 23:53:40|135.9|133.1|135.79|132.99|135.9|133.1|135.79|132.99|0
1651794840000|2022-05-05 23:54:00|135.9|133.1|136.01|133.21|136.01|133.21|135.9|133.1|0
1651794850000|2022-05-05 23:54:10|135.95|133.15|135.95|133.15|135.95|133.15|135.95|133.15|0
1651794860000|2022-05-05 23:54:20|136.01|133.21|135.95|133.15|136.01|133.21|135.95|133.15|0
1651794870000|2022-05-05 23:54:30|136.01|133.21|135.9|133.1|136.01|133.21|135.9|133.1|0
1651794890000|2022-05-05 23:54:50|135.95|133.15|136.01|133.21|136.01|133.21|135.95|133.15|0
1651794900000|2022-05-05 23:55:00|135.95|133.15|136.01|133.21|136.01|133.21|135.95|133.15|0
1651794920000|2022-05-05 23:55:20|135.9|133.1|135.9|133.1|135.9|133.1|135.9|133.1|0
1651794930000|2022-05-05 23:55:30|135.84|133.04|135.79|132.99|135.84|133.04|135.79|132.99|0
1651794940000|2022-05-05 23:55:40|135.84|133.04|135.79|132.99|135.84|133.04|135.79|132.99|0
1651794950000|2022-05-05 23:55:50|135.73|132.93|135.68|132.88|135.79|132.99|135.68|132.88|0
1651794960000|2022-05-05 23:56:00|135.9|133.1|136.01|133.21|136.01|133.21|135.9|133.1|0
1651794970000|2022-05-05 23:56:10|135.9|133.1|135.79|132.99|135.9|133.1|135.79|132.99|0
1651794980000|2022-05-05 23:56:20|135.84|133.04|135.95|133.15|135.95|133.15|135.84|133.04|0
1651794990000|2022-05-05 23:56:30|135.9|133.1|136.01|133.21|136.01|133.21|135.9|133.1|0
1651795000000|2022-05-05 23:56:40|136|133.2|136|133.2|136|133.2|136|133.2|0
1651795010000|2022-05-05 23:56:50|135.9|133.1|136|133.2|136|133.2|135.9|133.1|0
1651795040000|2022-05-05 23:57:20|135.9|133.1|136|133.2|136|133.2|135.9|133.1|0
1651795050000|2022-05-05 23:57:30|135.95|133.15|135.95|133.15|136|133.2|135.95|133.15|0
1651795060000|2022-05-05 23:57:40|135.9|133.1|135.9|133.1|135.9|133.1|135.9|133.1|0
1651795070000|2022-05-05 23:57:50|135.95|133.15|136|133.2|136|133.2|135.95|133.15|0
1651795080000|2022-05-05 23:58:00|136.44|133.64|136.44|133.64|136.44|133.64|136.44|133.64|0
1651795090000|2022-05-05 23:58:10|136.55|133.75|136.33|133.53|136.55|133.75|136.33|133.53|0
1651795100000|2022-05-05 23:58:20|136.11|133.31|136.11|133.31|136.11|133.31|136.11|133.31|0
1651795110000|2022-05-05 23:58:30|136.22|133.42|136.22|133.42|136.22|133.42|136.16|133.36|0
1651795120000|2022-05-05 23:58:40|136.16|133.36|136.11|133.31|136.16|133.36|136.11|133.31|0
1651795130000|2022-05-05 23:58:50|136.16|133.36|136.16|133.36|136.16|133.36|136.16|133.36|0
1651795140000|2022-05-05 23:59:00|136.22|133.42|136.44|133.64|136.44|133.64|136.22|133.42|0
1651795150000|2022-05-05 23:59:10|136.33|133.53|136.44|133.64|136.44|133.64|136.33|133.53|0
1651795160000|2022-05-05 23:59:20|136.33|133.53|136.22|133.42|136.33|133.53|136.22|133.42|0
1651795170000|2022-05-05 23:59:30|136.11|133.31|136.11|133.31|136.11|133.31|136.11|133.31|0
1651795180000|2022-05-05 23:59:40|136.22|133.42|136.11|133.31|136.22|133.42|136|133.2|0
1651795190000|2022-05-05 23:59:50|136|133.2|136.11|133.31|136.22|133.42|136|133.2|0
1651795200000|2022-05-06 00:00:00|136.44|133.64|136.33|133.53|136.44|133.64|136.33|133.53|0
1651795210000|2022-05-06 00:00:10|136.38|133.58|136.7|133.9|136.7|133.9|136.38|133.58|0
1651795220000|2022-05-06 00:00:20|136.65|133.85|136.76|133.96|136.76|133.96|136.65|133.85|0
1651795230000|2022-05-06 00:00:30|136.65|133.85|136.76|133.96|136.76|133.96|136.65|133.85|0
1651795240000|2022-05-06 00:00:40|136.87|134.07|136.65|133.85|136.87|134.07|136.65|133.85|0
1651795250000|2022-05-06 00:00:50|136.54|133.74|136.59|133.79|136.59|133.79|136.54|133.74|0
1651795260000|2022-05-06 00:01:00|136.43|133.63|136.22|133.42|136.43|133.63|136.22|133.42|0
1651795270000|2022-05-06 00:01:10|136.16|133.36|136.27|133.47|136.27|133.47|136.16|133.36|0
1651795280000|2022-05-06 00:01:20|136.22|133.42|136.33|133.53|136.33|133.53|136.22|133.42|0
1651795290000|2022-05-06 00:01:30|136.11|133.31|136.16|133.36|136.16|133.36|136.05|133.25|0
1651795300000|2022-05-06 00:01:40|136|133.2|135.78|132.98|136|133.2|135.78|132.98|0
1651795310000|2022-05-06 00:01:50|135.68|132.88|135.46|132.66|135.68|132.88|135.46|132.66|0
1651795330000|2022-05-06 00:02:10|135.35|132.55|135.46|132.66|135.46|132.66|135.35|132.55|0
1651795340000|2022-05-06 00:02:20|135.35|132.55|134.87|132.07|135.35|132.55|134.87|132.07|0
1651795350000|2022-05-06 00:02:30|134.71|131.91|134.6|131.8|134.76|131.96|134.6|131.8|0
1651795360000|2022-05-06 00:02:40|134.71|131.91|134.71|131.91|134.81|132.01|134.71|131.91|0
1651795370000|2022-05-06 00:02:50|134.65|131.85|134.71|131.91|134.71|131.91|134.65|131.85|0
1651795380000|2022-05-06 00:03:00|134.6|131.8|134.49|131.69|134.6|131.8|134.38|131.58|0
1651795390000|2022-05-06 00:03:10|134.33|131.53|134.33|131.53|134.33|131.53|134.33|131.53|0
1651795400000|2022-05-06 00:03:20|134.22|131.42|134.38|131.58|134.38|131.58|134.22|131.42|0
1651795410000|2022-05-06 00:03:30|134.17|131.37|133.95|131.15|134.17|131.37|133.95|131.15|0
1651795420000|2022-05-06 00:03:40|134.06|131.26|134.17|131.37|134.17|131.37|134.06|131.26|0
1651795430000|2022-05-06 00:03:50|134.06|131.26|133.95|131.15|134.06|131.26|133.95|131.15|0
1651795440000|2022-05-06 00:04:00|134.06|131.26|134.28|131.48|134.28|131.48|134.06|131.26|0
1651795450000|2022-05-06 00:04:10|134.38|131.58|134.33|131.53|134.38|131.58|134.28|131.48|0
1651795460000|2022-05-06 00:04:20|134.38|131.58|134.49|131.69|134.49|131.69|134.38|131.58|0
1651795470000|2022-05-06 00:04:30|134.38|131.58|134.28|131.48|134.38|131.58|134.28|131.48|0
1651795480000|2022-05-06 00:04:40|134.38|131.58|134.38|131.58|134.38|131.58|134.38|131.58|0
1651795490000|2022-05-06 00:04:50|134.49|131.69|134.43|131.63|134.49|131.69|134.43|131.63|0
1651795500000|2022-05-06 00:05:00|134.27|131.47|133.1|130.3|134.27|131.47|133.1|130.3|0
1651795510000|2022-05-06 00:05:10|133.2|130.4|133.2|130.4|133.31|130.51|133.2|130.4|0
1651795520000|2022-05-06 00:05:20|133.15|130.35|133.26|130.46|133.31|130.51|133.15|130.35|0
1651795530000|2022-05-06 00:05:30|133.31|130.51|133.1|130.3|133.31|130.51|133.1|130.3|0
1651795540000|2022-05-06 00:05:40|133.15|130.35|133.2|130.4|133.2|130.4|133.15|130.35|0
1651795550000|2022-05-06 00:05:50|133.1|130.3|132.67|129.87|133.1|130.3|132.67|129.87|0
1651795560000|2022-05-06 00:06:00|132.94|130.14|132.83|130.03|132.94|130.14|132.78|129.98|0
1651795570000|2022-05-06 00:06:10|132.78|129.98|132.67|129.87|132.78|129.98|132.67|129.87|0
1651795580000|2022-05-06 00:06:20|132.78|129.98|132.67|129.87|132.78|129.98|132.67|129.87|0
1651795590000|2022-05-06 00:06:30|132.88|130.08|132.67|129.87|132.88|130.08|132.67|129.87|0
1651795600000|2022-05-06 00:06:40|132.56|129.76|132.35|129.55|132.56|129.76|132.35|129.55|0
1651795610000|2022-05-06 00:06:50|132.3|129.5|132.35|129.55|132.35|129.55|132.25|129.45|0
1651795620000|2022-05-06 00:07:00|132.25|129.45|132.14|129.34|132.25|129.45|132.14|129.34|0
1651795630000|2022-05-06 00:07:10|132.03|129.23|131.82|129.02|132.03|129.23|131.82|129.02|0
1651795640000|2022-05-06 00:07:20|131.61|128.81|131.77|128.97|131.77|128.97|131.61|128.81|0
1651795650000|2022-05-06 00:07:30|131.82|129.02|131.82|129.02|131.82|129.02|131.71|128.91|0
1651795660000|2022-05-06 00:07:40|131.61|128.81|131.29|128.49|131.61|128.81|131.13|128.33|0
1651795670000|2022-05-06 00:07:50|131.34|128.54|131.29|128.49|131.34|128.54|131.29|128.49|0
1651795680000|2022-05-06 00:08:00|131.19|128.39|131.4|128.6|131.4|128.6|131.19|128.39|0
1651795690000|2022-05-06 00:08:10|131.5|128.7|131.4|128.6|131.5|128.7|131.4|128.6|0
1651795700000|2022-05-06 00:08:20|131.5|128.7|131.5|128.7|131.5|128.7|131.4|128.6|0
1651795710000|2022-05-06 00:08:30|131.4|128.6|131.4|128.6|131.4|128.6|131.29|128.49|0
1651795720000|2022-05-06 00:08:40|131.82|129.02|131.71|128.91|131.82|129.02|131.71|128.91|0
1651795730000|2022-05-06 00:08:50|131.76|128.96|131.82|129.02|131.82|129.02|131.76|128.96|0
1651795740000|2022-05-06 00:09:00|131.71|128.91|131.93|129.13|131.93|129.13|131.71|128.91|0
1651795750000|2022-05-06 00:09:10|131.82|129.02|131.5|128.7|131.82|129.02|131.5|128.7|0
1651795760000|2022-05-06 00:09:20|131.4|128.6|131.5|128.7|131.5|128.7|131.4|128.6|0
1651795770000|2022-05-06 00:09:30|131.45|128.65|131.4|128.6|131.5|128.7|131.4|128.6|0
1651795780000|2022-05-06 00:09:40|131.5|128.7|132.03|129.23|132.03|129.23|131.4|128.6|0
1651795790000|2022-05-06 00:09:50|132.14|129.34|132.08|129.28|132.19|129.39|132.08|129.28|0
1651795800000|2022-05-06 00:10:00|132.03|129.23|131.92|129.12|132.14|129.34|131.92|129.12|0
1651795810000|2022-05-06 00:10:10|132.14|129.34|131.92|129.12|132.14|129.34|131.92|129.12|0
1651795820000|2022-05-06 00:10:20|132.03|129.23|131.97|129.17|132.03|129.23|131.92|129.12|0
1651795830000|2022-05-06 00:10:30|132.14|129.34|132.24|129.44|132.24|129.44|132.14|129.34|0
1651795840000|2022-05-06 00:10:40|132.14|129.34|131.92|129.12|132.14|129.34|131.92|129.12|0
1651795850000|2022-05-06 00:10:50|132.03|129.23|131.92|129.12|132.14|129.34|131.92|129.12|0
1651795860000|2022-05-06 00:11:00|132.03|129.23|131.92|129.12|132.14|129.34|131.92|129.12|0
1651795870000|2022-05-06 00:11:10|131.71|128.91|131.71|128.91|131.82|129.02|131.71|128.91|0
1651795880000|2022-05-06 00:11:20|131.61|128.81|131.61|128.81|131.61|128.81|131.55|128.75|0
1651795890000|2022-05-06 00:11:30|131.66|128.86|131.71|128.91|131.71|128.91|131.61|128.81|0
1651795900000|2022-05-06 00:11:40|131.92|129.12|132.03|129.23|132.03|129.23|131.92|129.12|0
1651795910000|2022-05-06 00:11:50|131.92|129.12|131.76|128.96|131.92|129.12|131.71|128.91|0
1651795920000|2022-05-06 00:12:00|131.82|129.02|131.82|129.02|131.82|129.02|131.71|128.91|0
1651795930000|2022-05-06 00:12:10|131.97|129.17|131.71|128.91|131.97|129.17|131.6|128.8|0
1651795940000|2022-05-06 00:12:20|131.82|129.02|131.82|129.02|131.82|129.02|131.76|128.96|0
1651795950000|2022-05-06 00:12:30|131.92|129.12|132.03|129.23|132.03|129.23|131.92|129.12|0
1651795960000|2022-05-06 00:12:40|131.82|129.02|131.87|129.07|131.87|129.07|131.82|129.02|0
1651795970000|2022-05-06 00:12:50|131.08|128.28|130.97|128.17|131.08|128.28|130.86|128.06|0
1651795980000|2022-05-06 00:13:00|131.08|128.28|130.91|128.11|131.08|128.28|130.86|128.06|0
1651795990000|2022-05-06 00:13:10|130.76|127.96|130.65|127.85|130.76|127.96|130.65|127.85|0
1651796000000|2022-05-06 00:13:20|130.86|128.06|130.86|128.06|130.86|128.06|130.86|128.06|0
1651796010000|2022-05-06 00:13:30|130.97|128.17|130.86|128.06|130.97|128.17|130.86|128.06|0
1651796020000|2022-05-06 00:13:40|130.76|127.96|130.76|127.96|130.76|127.96|130.65|127.85|0
1651796030000|2022-05-06 00:13:50|130.86|128.06|130.86|128.06|130.86|128.06|130.76|127.96|0
1651796040000|2022-05-06 00:14:00|130.76|127.96|130.65|127.85|130.76|127.96|130.65|127.85|0
1651796050000|2022-05-06 00:14:10|130.44|127.64|130.6|127.8|130.6|127.8|130.13|127.33|0
1651796060000|2022-05-06 00:14:20|130.65|127.85|130.02|127.22|130.65|127.85|130.02|127.22|0
1651796070000|2022-05-06 00:14:30|129.71|126.91|129.92|127.12|129.92|127.12|129.71|126.91|0
1651796080000|2022-05-06 00:14:40|129.71|126.91|129.71|126.91|129.81|127.01|129.71|126.91|0
1651796090000|2022-05-06 00:14:50|129.92|127.12|130.02|127.22|130.02|127.22|129.92|127.12|0
1651796100000|2022-05-06 00:15:00|129.92|127.12|129.97|127.17|130.07|127.27|129.92|127.12|0
1651796110000|2022-05-06 00:15:10|130.34|127.54|130.44|127.64|130.44|127.64|130.18|127.38|0
1651796120000|2022-05-06 00:15:20|130.55|127.75|130.65|127.85|130.76|127.96|130.55|127.75|0
1651796130000|2022-05-06 00:15:30|130.55|127.75|130.86|128.06|130.86|128.06|130.44|127.64|0
1651796140000|2022-05-06 00:15:40|130.65|127.85|130.76|127.96|130.86|128.06|130.65|127.85|0
1651796150000|2022-05-06 00:15:50|130.65|127.85|130.86|128.06|130.86|128.06|130.65|127.85|0
1651796160000|2022-05-06 00:16:00|130.76|127.96|130.97|128.17|130.97|128.17|130.76|127.96|0
1651796170000|2022-05-06 00:16:10|131.07|128.27|131.07|128.27|131.07|128.27|131.07|128.27|0
1651796180000|2022-05-06 00:16:20|131.02|128.22|130.86|128.06|131.07|128.27|130.86|128.06|0
1651796190000|2022-05-06 00:16:30|130.76|127.96|130.86|128.06|130.97|128.17|130.76|127.96|0
1651796200000|2022-05-06 00:16:40|130.97|128.17|131.07|128.27|131.07|128.27|130.97|128.17|0
1651796210000|2022-05-06 00:16:50|130.97|128.17|131.18|128.38|131.18|128.38|130.97|128.17|0
1651796220000|2022-05-06 00:17:00|131.39|128.59|131.49|128.69|131.49|128.69|131.39|128.59|0
1651796230000|2022-05-06 00:17:10|131.39|128.59|131.49|128.69|131.49|128.69|131.39|128.59|0
1651796240000|2022-05-06 00:17:20|131.6|128.8|131.71|128.91|131.71|128.91|131.6|128.8|0
1651796250000|2022-05-06 00:17:30|131.39|128.59|131.49|128.69|131.49|128.69|131.39|128.59|0
1651796260000|2022-05-06 00:17:40|131.71|128.91|131.71|128.91|131.71|128.91|131.71|128.91|0
1651796270000|2022-05-06 00:17:50|131.6|128.8|132.18|129.38|132.18|129.38|131.6|128.8|0
1651796280000|2022-05-06 00:18:00|132.13|129.33|131.92|129.12|132.13|129.33|131.92|129.12|0
1651796290000|2022-05-06 00:18:10|131.81|129.01|131.71|128.91|131.81|129.01|131.71|128.91|0
1651796300000|2022-05-06 00:18:20|131.81|129.01|131.92|129.12|131.92|129.12|131.81|129.01|0
1651796310000|2022-05-06 00:18:30|131.81|129.01|131.92|129.12|131.92|129.12|131.81|129.01|0
1651796320000|2022-05-06 00:18:40|132.02|129.22|132.02|129.22|132.13|129.33|132.02|129.22|0
1651796330000|2022-05-06 00:18:50|131.92|129.12|131.86|129.06|131.97|129.17|131.86|129.06|0
1651796340000|2022-05-06 00:19:00|131.92|129.12|133.09|130.29|133.09|130.29|131.92|129.12|0
1651796350000|2022-05-06 00:19:10|133.19|130.39|133.35|130.55|133.35|130.55|133.19|130.39|0
1651796360000|2022-05-06 00:19:20|133.51|130.71|133.41|130.61|133.51|130.71|133.41|130.61|0
1651796370000|2022-05-06 00:19:30|133.3|130.5|133.09|130.29|133.3|130.5|133.09|130.29|0
1651796380000|2022-05-06 00:19:40|132.98|130.18|133.09|130.29|133.09|130.29|132.87|130.07|0
1651796390000|2022-05-06 00:19:50|133.14|130.34|133.19|130.39|133.24|130.44|133.14|130.34|0
1651796400000|2022-05-06 00:20:00|133.3|130.5|133.19|130.39|133.3|130.5|133.14|130.34|0
1651796410000|2022-05-06 00:20:10|133.3|130.5|133.09|130.29|133.3|130.5|133.09|130.29|0
1651796420000|2022-05-06 00:20:20|133.03|130.23|133.03|130.23|133.03|130.23|133.03|130.23|0
1651796430000|2022-05-06 00:20:30|133.3|130.5|133.3|130.5|133.3|130.5|133.19|130.39|0
1651796440000|2022-05-06 00:20:40|133.19|130.39|133.14|130.34|133.19|130.39|133.14|130.34|0
1651796450000|2022-05-06 00:20:50|133.19|130.39|133.19|130.39|133.19|130.39|133.19|130.39|0
1651796460000|2022-05-06 00:21:00|133.14|130.34|133.51|130.71|133.51|130.71|133.14|130.34|0
1651796470000|2022-05-06 00:21:10|133.46|130.66|133.51|130.71|133.51|130.71|133.4|130.6|0
1651796480000|2022-05-06 00:21:20|133.4|130.6|133.3|130.5|133.4|130.6|133.3|130.5|0
1651796490000|2022-05-06 00:21:30|133.51|130.71|133.62|130.82|133.62|130.82|133.51|130.71|0
1651796500000|2022-05-06 00:21:40|133.51|130.71|133.4|130.6|133.62|130.82|133.4|130.6|0
1651796510000|2022-05-06 00:21:50|133.35|130.55|133.4|130.6|133.4|130.6|133.3|130.5|0
1651796520000|2022-05-06 00:22:00|133.56|130.76|133.62|130.82|133.62|130.82|133.56|130.76|0
1651796530000|2022-05-06 00:22:10|133.51|130.71|133.4|130.6|133.56|130.76|133.4|130.6|0
1651796540000|2022-05-06 00:22:20|133.51|130.71|133.51|130.71|133.62|130.82|133.51|130.71|0
1651796550000|2022-05-06 00:22:30|133.62|130.82|133.56|130.76|133.62|130.82|133.51|130.71|0
1651796560000|2022-05-06 00:22:40|133.67|130.87|133.72|130.92|133.72|130.92|133.67|130.87|0
1651796570000|2022-05-06 00:22:50|133.94|131.14|133.94|131.14|134.04|131.24|133.94|131.14|0
1651796580000|2022-05-06 00:23:00|133.99|131.19|133.88|131.08|134.04|131.24|133.88|131.08|0
1651796590000|2022-05-06 00:23:10|133.94|131.14|133.94|131.14|134.04|131.24|133.83|131.03|0
1651796600000|2022-05-06 00:23:20|134.04|131.24|133.94|131.14|134.04|131.24|133.94|131.14|0
1651796610000|2022-05-06 00:23:30|133.83|131.03|133.94|131.14|133.94|131.14|133.72|130.92|0
1651796620000|2022-05-06 00:23:40|133.88|131.08|133.83|131.03|133.88|131.08|133.77|130.97|0
1651796630000|2022-05-06 00:23:50|133.94|131.14|133.83|131.03|133.94|131.14|133.83|131.03|0
1651796640000|2022-05-06 00:24:00|133.77|130.97|133.77|130.97|133.77|130.97|133.72|130.92|0
1651796650000|2022-05-06 00:24:10|133.72|130.92|133.62|130.82|133.72|130.92|133.62|130.82|0
1651796660000|2022-05-06 00:24:20|133.72|130.92|133.83|131.03|133.83|131.03|133.72|130.92|0
1651796670000|2022-05-06 00:24:30|133.72|130.92|133.45|130.65|133.72|130.92|133.45|130.65|0
1651796680000|2022-05-06 00:24:40|133.4|130.6|133.35|130.55|133.4|130.6|133.35|130.55|0
1651796690000|2022-05-06 00:24:50|133.29|130.49|133.19|130.39|133.29|130.49|133.19|130.39|0
1651796700000|2022-05-06 00:25:00|133.08|130.28|133.08|130.28|133.08|130.28|133.08|130.28|0
1651796710000|2022-05-06 00:25:10|133.03|130.23|133.08|130.28|133.08|130.28|132.97|130.17|0
1651796720000|2022-05-06 00:25:20|133.19|130.39|133.24|130.44|133.24|130.44|133.19|130.39|0
1651796730000|2022-05-06 00:25:30|133.19|130.39|133.29|130.49|133.29|130.49|133.19|130.39|0
1651796740000|2022-05-06 00:25:40|133.35|130.55|133.35|130.55|133.35|130.55|133.35|130.55|0
1651796750000|2022-05-06 00:25:50|133.4|130.6|133.4|130.6|133.45|130.65|133.4|130.6|0
1651796760000|2022-05-06 00:26:00|133.29|130.49|132.97|130.17|133.29|130.49|132.97|130.17|0
1651796770000|2022-05-06 00:26:10|133.08|130.28|133.08|130.28|133.19|130.39|133.08|130.28|0
1651796780000|2022-05-06 00:26:20|133.02|130.22|133.08|130.28|133.08|130.28|133.02|130.22|0
1651796790000|2022-05-06 00:26:30|132.97|130.17|132.97|130.17|132.97|130.17|132.97|130.17|0
1651796800000|2022-05-06 00:26:40|133.08|130.28|133.19|130.39|133.19|130.39|133.08|130.28|0
1651796810000|2022-05-06 00:26:50|133.08|130.28|133.08|130.28|133.19|130.39|133.08|130.28|0
1651796820000|2022-05-06 00:27:00|133.19|130.39|133.08|130.28|133.24|130.44|133.08|130.28|0
1651796830000|2022-05-06 00:27:10|133.13|130.33|133.02|130.22|133.13|130.33|133.02|130.22|0
1651796840000|2022-05-06 00:27:20|133.08|130.28|133.08|130.28|133.13|130.33|133.08|130.28|0
1651796850000|2022-05-06 00:27:30|133.13|130.33|133.29|130.49|133.29|130.49|133.13|130.33|0
1651796860000|2022-05-06 00:27:40|133.19|130.39|133.51|130.71|133.51|130.71|133.19|130.39|0
1651796870000|2022-05-06 00:27:50|133.4|130.6|133.34|130.54|133.45|130.65|133.29|130.49|0
1651796880000|2022-05-06 00:28:00|133.51|130.71|133.4|130.6|133.51|130.71|133.4|130.6|0
1651796890000|2022-05-06 00:28:10|133.29|130.49|133.18|130.38|133.29|130.49|133.18|130.38|0
1651796900000|2022-05-06 00:28:20|133.29|130.49|133.29|130.49|133.29|130.49|133.18|130.38|0
1651796910000|2022-05-06 00:28:30|133.45|130.65|133.4|130.6|133.45|130.65|133.4|130.6|0
1651796920000|2022-05-06 00:28:40|133.29|130.49|133.18|130.38|133.29|130.49|133.18|130.38|0
1651796930000|2022-05-06 00:28:50|133.24|130.44|133.18|130.38|133.24|130.44|133.18|130.38|0
1651796940000|2022-05-06 00:29:00|133.29|130.49|133.29|130.49|133.29|130.49|133.18|130.38|0
1651796950000|2022-05-06 00:29:10|133.4|130.6|133.24|130.44|133.4|130.6|133.18|130.38|0
1651796960000|2022-05-06 00:29:20|133.29|130.49|133.29|130.49|133.29|130.49|133.29|130.49|0
1651796970000|2022-05-06 00:29:30|133.24|130.44|133.29|130.49|133.29|130.49|133.24|130.44|0
1651796980000|2022-05-06 00:29:40|133.18|130.38|133.08|130.28|133.29|130.49|133.08|130.28|0
1651796990000|2022-05-06 00:29:50|133.18|130.38|133.18|130.38|133.18|130.38|133.18|130.38|0
1651797000000|2022-05-06 00:30:00|133.08|130.28|133.02|130.22|133.08|130.28|133.02|130.22|0
1651797010000|2022-05-06 00:30:10|132.81|130.01|132.97|130.17|132.97|130.17|132.76|129.96|0
1651797020000|2022-05-06 00:30:20|132.86|130.06|133.08|130.28|133.08|130.28|132.86|130.06|0
1651797030000|2022-05-06 00:30:30|132.97|130.17|132.65|129.85|132.97|130.17|132.65|129.85|0
1651797040000|2022-05-06 00:30:40|132.76|129.96|132.65|129.85|132.76|129.96|132.65|129.85|0
1651797050000|2022-05-06 00:30:50|132.7|129.9|132.54|129.74|132.7|129.9|132.54|129.74|0
1651797060000|2022-05-06 00:31:00|132.49|129.69|132.44|129.64|132.49|129.69|132.44|129.64|0
1651797070000|2022-05-06 00:31:10|132.49|129.69|132.49|129.69|132.49|129.69|132.49|129.69|0
1651797080000|2022-05-06 00:31:20|132.44|129.64|132.01|129.21|132.44|129.64|132.01|129.21|0
1651797090000|2022-05-06 00:31:30|132.22|129.42|131.91|129.11|132.22|129.42|131.91|129.11|0
1651797100000|2022-05-06 00:31:40|131.8|129|131.59|128.79|131.91|129.11|131.59|128.79|0
1651797110000|2022-05-06 00:31:50|131.48|128.68|131.48|128.68|131.53|128.73|131.48|128.68|0
1651797120000|2022-05-06 00:32:00|131.59|128.79|131.59|128.79|131.59|128.79|131.59|128.79|0
1651797130000|2022-05-06 00:32:10|131.64|128.84|131.59|128.79|131.64|128.84|131.59|128.79|0
1651797140000|2022-05-06 00:32:20|131.69|128.89|131.9|129.1|131.9|129.1|131.69|128.89|0
1651797150000|2022-05-06 00:32:30|132.12|129.32|131.8|129|132.12|129.32|131.8|129|0
1651797160000|2022-05-06 00:32:40|131.69|128.89|131.69|128.89|131.69|128.89|131.69|128.89|0
1651797180000|2022-05-06 00:33:00|131.64|128.84|131.64|128.84|131.64|128.84|131.64|128.84|0
1651797190000|2022-05-06 00:33:10|131.48|128.68|131.27|128.47|131.48|128.68|131.27|128.47|0
1651797200000|2022-05-06 00:33:20|131.37|128.57|131.59|128.79|131.59|128.79|131.37|128.57|0
1651797210000|2022-05-06 00:33:30|131.69|128.89|132.01|129.21|132.01|129.21|131.69|128.89|0
1651797230000|2022-05-06 00:33:50|131.9|129.1|131.69|128.89|131.9|129.1|131.69|128.89|0
1651797240000|2022-05-06 00:34:00|131.64|128.84|131.69|128.89|131.74|128.94|131.64|128.84|0
1651797250000|2022-05-06 00:34:10|131.59|128.79|131.59|128.79|131.59|128.79|131.59|128.79|0
1651797260000|2022-05-06 00:34:20|131.48|128.68|131.42|128.62|131.48|128.68|131.42|128.62|0
1651797270000|2022-05-06 00:34:30|131.48|128.68|131.53|128.73|131.53|128.73|131.48|128.68|0
1651797280000|2022-05-06 00:34:40|131.8|129|131.9|129.1|132.01|129.21|131.8|129|0
1651797290000|2022-05-06 00:34:50|131.85|129.05|131.9|129.1|131.9|129.1|131.8|129|0
1651797300000|2022-05-06 00:35:00|131.8|129|131.9|129.1|131.9|129.1|131.8|129|0
1651797310000|2022-05-06 00:35:10|131.69|128.89|131.58|128.78|131.69|128.89|131.58|128.78|0
1651797320000|2022-05-06 00:35:20|131.53|128.73|131.48|128.68|131.53|128.73|131.37|128.57|0
1651797330000|2022-05-06 00:35:30|131.42|128.62|131.42|128.62|131.42|128.62|131.42|128.62|0
1651797340000|2022-05-06 00:35:40|131.48|128.68|131.69|128.89|131.69|128.89|131.37|128.57|0
1651797350000|2022-05-06 00:35:50|131.74|128.94|131.69|128.89|131.74|128.94|131.69|128.89|0
1651797360000|2022-05-06 00:36:00|131.58|128.78|131.85|129.05|131.85|129.05|131.58|128.78|0
1651797370000|2022-05-06 00:36:10|131.8|129|131.8|129|131.8|129|131.8|129|0
1651797380000|2022-05-06 00:36:20|131.85|129.05|131.8|129|131.85|129.05|131.8|129|0
1651797390000|2022-05-06 00:36:30|131.69|128.89|131.58|128.78|131.69|128.89|131.48|128.68|0
1651797400000|2022-05-06 00:36:40|131.69|128.89|131.58|128.78|131.69|128.89|131.58|128.78|0
1651797410000|2022-05-06 00:36:50|131.48|128.68|131.63|128.83|131.63|128.83|131.48|128.68|0
1651797420000|2022-05-06 00:37:00|131.69|128.89|131.69|128.89|131.79|128.99|131.69|128.89|0
1651797430000|2022-05-06 00:37:10|131.79|128.99|131.69|128.89|131.79|128.99|131.69|128.89|0
1651797440000|2022-05-06 00:37:20|132.01|129.21|131.69|128.89|132.01|129.21|131.69|128.89|0
1651797450000|2022-05-06 00:37:30|131.79|128.99|131.79|128.99|131.79|128.99|131.79|128.99|0
1651797460000|2022-05-06 00:37:40|131.85|129.05|131.9|129.1|131.9|129.1|131.79|128.99|0
1651797470000|2022-05-06 00:37:50|132.01|129.21|131.26|128.46|132.01|129.21|131.26|128.46|0
1651797480000|2022-05-06 00:38:00|131.42|128.62|131.26|128.46|131.42|128.62|131.26|128.46|0
1651797490000|2022-05-06 00:38:10|131.32|128.52|131.48|128.68|131.48|128.68|131.32|128.52|0
1651797500000|2022-05-06 00:38:20|131.58|128.78|131.58|128.78|131.58|128.78|131.48|128.68|0
1651797510000|2022-05-06 00:38:30|131.48|128.68|131.48|128.68|131.48|128.68|131.48|128.68|0
1651797520000|2022-05-06 00:38:40|131.53|128.73|131.69|128.89|131.69|128.89|131.53|128.73|0
1651797530000|2022-05-06 00:38:50|131.37|128.57|131.16|128.36|131.37|128.57|131.16|128.36|0
1651797540000|2022-05-06 00:39:00|130.95|128.15|130.74|127.94|130.95|128.15|130.53|127.73|0
1651797550000|2022-05-06 00:39:10|130.63|127.83|130.63|127.83|130.63|127.83|130.63|127.83|0
1651797560000|2022-05-06 00:39:20|130.58|127.78|130.74|127.94|130.74|127.94|130.58|127.78|0
1651797570000|2022-05-06 00:39:30|130.84|128.04|130.84|128.04|130.84|128.04|130.84|128.04|0
1651797580000|2022-05-06 00:39:40|130.95|128.15|130.63|127.83|131.05|128.25|130.63|127.83|0
1651797590000|2022-05-06 00:39:50|130.74|127.94|130.84|128.04|130.84|128.04|130.74|127.94|0
1651797600000|2022-05-06 00:40:00|130.89|128.09|130.84|128.04|130.89|128.09|130.79|127.99|0
1651797610000|2022-05-06 00:40:10|130.79|127.99|130.84|128.04|130.95|128.15|130.79|127.99|0
1651797620000|2022-05-06 00:40:20|130.95|128.15|131.05|128.25|131.05|128.25|130.95|128.15|0
1651797630000|2022-05-06 00:40:30|130.95|128.15|130.84|128.04|130.95|128.15|130.84|128.04|0
1651797640000|2022-05-06 00:40:40|130.95|128.15|130.84|128.04|131.05|128.25|130.84|128.04|0
1651797650000|2022-05-06 00:40:50|130.95|128.15|130.95|128.15|130.95|128.15|130.95|128.15|0
1651797660000|2022-05-06 00:41:00|131.05|128.25|130.84|128.04|131.05|128.25|130.84|128.04|0
1651797670000|2022-05-06 00:41:10|130.95|128.15|131.05|128.25|131.16|128.36|130.95|128.15|0
1651797680000|2022-05-06 00:41:20|131|128.2|131.05|128.25|131.05|128.25|131|128.2|0
1651797690000|2022-05-06 00:41:30|130.95|128.15|130.84|128.04|130.95|128.15|130.84|128.04|0
1651797700000|2022-05-06 00:41:40|130.89|128.09|130.94|128.14|130.94|128.14|130.84|128.04|0
1651797710000|2022-05-06 00:41:50|131|128.2|131.05|128.25|131.1|128.3|131|128.2|0
1651797720000|2022-05-06 00:42:00|131.1|128.3|131.05|128.25|131.1|128.3|131.05|128.25|0
1651797730000|2022-05-06 00:42:10|131.1|128.3|131.16|128.36|131.16|128.36|131.1|128.3|0
1651797740000|2022-05-06 00:42:20|131.05|128.25|131.16|128.36|131.16|128.36|131.05|128.25|0
1651797750000|2022-05-06 00:42:30|131.05|128.25|131.05|128.25|131.26|128.46|131.05|128.25|0
1651797760000|2022-05-06 00:42:40|131.26|128.46|131.26|128.46|131.26|128.46|131.26|128.46|0
1651797770000|2022-05-06 00:42:50|131.31|128.51|131.37|128.57|131.37|128.57|131.31|128.51|0
1651797780000|2022-05-06 00:43:00|131.26|128.46|131.26|128.46|131.37|128.57|131.26|128.46|0
1651797790000|2022-05-06 00:43:10|130.94|128.14|131.05|128.25|131.05|128.25|130.94|128.14|0
1651797800000|2022-05-06 00:43:20|130.99|128.19|130.94|128.14|131.05|128.25|130.94|128.14|0
1651797810000|2022-05-06 00:43:30|131.05|128.25|131.05|128.25|131.05|128.25|130.94|128.14|0
1651797820000|2022-05-06 00:43:40|130.99|128.19|131.05|128.25|131.05|128.25|130.99|128.19|0
1651797830000|2022-05-06 00:43:50|131.15|128.35|131.15|128.35|131.15|128.35|131.15|128.35|0
1651797840000|2022-05-06 00:44:00|131.26|128.46|131.26|128.46|131.37|128.57|131.15|128.35|0
1651797850000|2022-05-06 00:44:10|130.94|128.14|131.05|128.25|131.05|128.25|130.94|128.14|0
1651797860000|2022-05-06 00:44:20|130.99|128.19|131.05|128.25|131.05|128.25|130.99|128.19|0
1651797870000|2022-05-06 00:44:30|130.94|128.14|130.94|128.14|131.05|128.25|130.94|128.14|0
1651797880000|2022-05-06 00:44:40|131.05|128.25|131.26|128.46|131.26|128.46|131.05|128.25|0
1651797890000|2022-05-06 00:44:50|131.36|128.56|131.15|128.35|131.36|128.56|131.05|128.25|0
1651797900000|2022-05-06 00:45:00|130.94|128.14|130.84|128.04|130.94|128.14|130.84|128.04|0
1651797910000|2022-05-06 00:45:10|130.94|128.14|130.89|128.09|130.94|128.14|130.84|128.04|0
1651797920000|2022-05-06 00:45:20|131.05|128.25|131.15|128.35|131.2|128.4|131.05|128.25|0
1651797930000|2022-05-06 00:45:30|131.05|128.25|131.26|128.46|131.26|128.46|131.05|128.25|0
1651797940000|2022-05-06 00:45:40|131.15|128.35|130.84|128.04|131.15|128.35|130.84|128.04|0
1651797950000|2022-05-06 00:45:50|130.94|128.14|130.78|127.98|130.94|128.14|130.78|127.98|0
1651797960000|2022-05-06 00:46:00|130.41|127.61|130.31|127.51|130.52|127.72|130.31|127.51|0
1651797970000|2022-05-06 00:46:10|130.25|127.45|129.89|127.09|130.25|127.45|129.89|127.09|0
1651797980000|2022-05-06 00:46:20|129.99|127.19|130.04|127.24|130.1|127.3|129.99|127.19|0
1651797990000|2022-05-06 00:46:30|130.1|127.3|130.1|127.3|130.1|127.3|130.1|127.3|0
1651798000000|2022-05-06 00:46:40|130.15|127.35|130.73|127.93|130.73|127.93|130.15|127.35|0
1651798010000|2022-05-06 00:46:50|130.83|128.03|130.73|127.93|130.83|128.03|130.62|127.82|0
1651798020000|2022-05-06 00:47:00|130.78|127.98|131.1|128.3|131.1|128.3|130.73|127.93|0
1651798030000|2022-05-06 00:47:10|131.26|128.46|131.47|128.67|131.47|128.67|131.26|128.46|0
1651798040000|2022-05-06 00:47:20|131.36|128.56|131.57|128.77|131.57|128.77|131.36|128.56|0
1651798050000|2022-05-06 00:47:30|131.68|128.88|131.68|128.88|131.68|128.88|131.68|128.88|0
1651798060000|2022-05-06 00:47:40|131.41|128.61|131.36|128.56|131.47|128.67|131.36|128.56|0
1651798070000|2022-05-06 00:47:50|131.47|128.67|131.62|128.82|131.62|128.82|131.47|128.67|0
1651798080000|2022-05-06 00:48:00|131.68|128.88|131.47|128.67|131.68|128.88|131.47|128.67|0
1651798090000|2022-05-06 00:48:10|131.52|128.72|131.26|128.46|131.52|128.72|131.26|128.46|0
1651798100000|2022-05-06 00:48:20|131.31|128.51|131.31|128.51|131.31|128.51|131.26|128.46|0
1651798110000|2022-05-06 00:48:30|131.26|128.46|131.26|128.46|131.31|128.51|131.26|128.46|0
1651798120000|2022-05-06 00:48:40|131.2|128.4|131.26|128.46|131.26|128.46|131.2|128.4|0
1651798140000|2022-05-06 00:49:00|131.2|128.4|131.04|128.24|131.2|128.4|131.04|128.24|0
1651798150000|2022-05-06 00:49:10|130.94|128.14|130.73|127.93|130.99|128.19|130.73|127.93|0
1651798160000|2022-05-06 00:49:20|130.57|127.77|130.62|127.82|130.73|127.93|130.57|127.77|0
1651798170000|2022-05-06 00:49:30|130.73|127.93|130.78|127.98|130.78|127.98|130.67|127.87|0
1651798180000|2022-05-06 00:49:40|130.83|128.03|131.04|128.24|131.09|128.29|130.83|128.03|0
1651798190000|2022-05-06 00:49:50|130.94|128.14|130.99|128.19|130.99|128.19|130.94|128.14|0
1651798200000|2022-05-06 00:50:00|130.83|128.03|130.88|128.08|130.94|128.14|130.83|128.03|0
1651798210000|2022-05-06 00:50:10|130.78|127.98|130.52|127.72|130.78|127.98|130.52|127.72|0
1651798220000|2022-05-06 00:50:20|130.62|127.82|130.52|127.72|130.62|127.82|130.52|127.72|0
1651798230000|2022-05-06 00:50:30|130.41|127.61|130.57|127.77|130.57|127.77|130.41|127.61|0
1651798240000|2022-05-06 00:50:40|130.67|127.87|130.67|127.87|130.73|127.93|130.67|127.87|0
1651798250000|2022-05-06 00:50:50|130.78|127.98|131.15|128.35|131.15|128.35|130.78|127.98|0
1651798260000|2022-05-06 00:51:00|131.2|128.4|131.36|128.56|131.36|128.56|131.2|128.4|0
1651798270000|2022-05-06 00:51:10|131.52|128.72|131.41|128.61|131.52|128.72|131.36|128.56|0
1651798280000|2022-05-06 00:51:20|131.52|128.72|131.57|128.77|131.57|128.77|131.52|128.72|0
1651798290000|2022-05-06 00:51:30|131.46|128.66|131.36|128.56|131.46|128.66|131.36|128.56|0
1651798300000|2022-05-06 00:51:40|131.25|128.45|131.68|128.88|131.68|128.88|131.2|128.4|0
1651798310000|2022-05-06 00:51:50|131.78|128.98|131.78|128.98|131.78|128.98|131.73|128.93|0
1651798320000|2022-05-06 00:52:00|131.62|128.82|131.68|128.88|131.68|128.88|131.57|128.77|0
1651798330000|2022-05-06 00:52:10|131.57|128.77|131.62|128.82|131.68|128.88|131.57|128.77|0
1651798340000|2022-05-06 00:52:20|131.57|128.77|131.36|128.56|131.68|128.88|131.36|128.56|0
1651798350000|2022-05-06 00:52:30|131.46|128.66|131.36|128.56|131.46|128.66|131.36|128.56|0
1651798360000|2022-05-06 00:52:40|131.3|128.5|131.25|128.45|131.3|128.5|131.25|128.45|0
1651798370000|2022-05-06 00:52:50|131.2|128.4|130.72|127.92|131.2|128.4|130.72|127.92|0
1651798380000|2022-05-06 00:53:00|130.83|128.03|130.72|127.92|130.83|128.03|130.72|127.92|0
1651798390000|2022-05-06 00:53:10|130.67|127.87|130.62|127.82|130.72|127.92|130.62|127.82|0
1651798400000|2022-05-06 00:53:20|129.72|126.92|129.88|127.08|129.88|127.08|129.67|126.87|0
1651798410000|2022-05-06 00:53:30|130.09|127.29|130.41|127.61|130.41|127.61|130.09|127.29|0
1651798430000|2022-05-06 00:53:50|130.62|127.82|130.93|128.13|131.09|128.29|130.62|127.82|0
1651798440000|2022-05-06 00:54:00|130.88|128.08|130.88|128.08|130.88|128.08|130.83|128.03|0
1651798450000|2022-05-06 00:54:10|130.93|128.13|130.98|128.18|130.98|128.18|130.93|128.13|0
1651798460000|2022-05-06 00:54:20|130.93|128.13|130.72|127.92|130.93|128.13|130.62|127.82|0
1651798470000|2022-05-06 00:54:30|130.67|127.87|130.62|127.82|130.67|127.87|130.62|127.82|0
1651798480000|2022-05-06 00:54:40|130.51|127.71|130.14|127.34|130.51|127.71|130.14|127.34|0
1651798490000|2022-05-06 00:54:50|130.2|127.4|130.3|127.5|130.41|127.61|130.2|127.4|0
1651798500000|2022-05-06 00:55:00|130.41|127.61|130.14|127.34|130.41|127.61|129.99|127.19|0
1651798510000|2022-05-06 00:55:10|130.3|127.5|130.2|127.4|130.3|127.5|130.2|127.4|0
1651798520000|2022-05-06 00:55:20|129.99|127.19|130.2|127.4|130.2|127.4|129.99|127.19|0
1651798530000|2022-05-06 00:55:30|130.3|127.5|130.46|127.66|130.46|127.66|130.3|127.5|0
1651798540000|2022-05-06 00:55:40|130.25|127.45|130.09|127.29|130.3|127.5|130.09|127.29|0
1651798550000|2022-05-06 00:55:50|130.04|127.24|129.36|126.56|130.09|127.29|129.15|126.35|0
1651798560000|2022-05-06 00:56:00|129.3|126.5|128.67|125.87|129.3|126.5|128.67|125.87|0
1651798570000|2022-05-06 00:56:10|128.73|125.93|128.52|125.72|128.73|125.93|128.52|125.72|0
1651798580000|2022-05-06 00:56:20|128.62|125.82|128.83|126.03|128.83|126.03|128.62|125.82|0
1651798590000|2022-05-06 00:56:30|128.73|125.93|128.41|125.61|128.73|125.93|128.41|125.61|0
1651798600000|2022-05-06 00:56:40|128.36|125.56|128.52|125.72|128.52|125.72|128.36|125.56|0
1651798610000|2022-05-06 00:56:50|128.31|125.51|128.31|125.51|128.41|125.61|128.31|125.51|0
1651798620000|2022-05-06 00:57:00|128.41|125.61|128.83|126.03|128.83|126.03|128.41|125.61|0
1651798630000|2022-05-06 00:57:10|128.73|125.93|128.73|125.93|128.73|125.93|128.73|125.93|0
1651798640000|2022-05-06 00:57:20|128.31|125.51|128.31|125.51|128.31|125.51|128.31|125.51|0
1651798650000|2022-05-06 00:57:30|128.41|125.61|128.31|125.51|128.46|125.66|128.31|125.51|0
1651798660000|2022-05-06 00:57:40|128.21|125.41|128.52|125.72|128.52|125.72|128.21|125.41|0
1651798670000|2022-05-06 00:57:50|128.41|125.61|128.46|125.66|128.46|125.66|128.41|125.61|0
1651798680000|2022-05-06 00:58:00|128.62|125.82|128.62|125.82|128.62|125.82|128.52|125.72|0
1651798690000|2022-05-06 00:58:10|128.67|125.87|128.67|125.87|128.73|125.93|128.67|125.87|0
1651798700000|2022-05-06 00:58:20|128.73|125.93|128.67|125.87|128.73|125.93|128.62|125.82|0
1651798710000|2022-05-06 00:58:30|128.83|126.03|128.52|125.72|128.83|126.03|128.52|125.72|0
1651798720000|2022-05-06 00:58:40|128.46|125.66|128.41|125.61|128.46|125.66|128.41|125.61|0
1651798730000|2022-05-06 00:58:50|128.46|125.66|128.41|125.61|128.46|125.66|128.41|125.61|0
1651798740000|2022-05-06 00:59:00|128.52|125.72|128.78|125.98|128.78|125.98|128.52|125.72|0
1651798750000|2022-05-06 00:59:10|128.83|126.03|128.73|125.93|128.93|126.13|128.73|125.93|0
1651798760000|2022-05-06 00:59:20|128.52|125.72|128.52|125.72|128.52|125.72|128.52|125.72|0
1651798770000|2022-05-06 00:59:30|128.62|125.82|128.93|126.13|128.93|126.13|128.62|125.82|0
1651798780000|2022-05-06 00:59:40|129.04|126.24|129.04|126.24|129.04|126.24|129.04|126.24|0
1651798790000|2022-05-06 00:59:50|129.14|126.34|129.04|126.24|129.14|126.34|129.04|126.24|0
1651798800000|2022-05-06 01:00:00|128.93|126.13|129.04|126.24|129.04|126.24|128.93|126.13|0
1651798810000|2022-05-06 01:00:10|129.09|126.29|129.46|126.66|129.46|126.66|129.09|126.29|0
1651798820000|2022-05-06 01:00:20|129.51|126.71|129.46|126.66|129.56|126.76|129.46|126.66|0
1651798830000|2022-05-06 01:00:30|129.35|126.55|129.04|126.24|129.35|126.55|129.04|126.24|0
1651798840000|2022-05-06 01:00:40|129.14|126.34|129.14|126.34|129.14|126.34|129.04|126.24|0
1651798850000|2022-05-06 01:00:50|129.25|126.45|129.25|126.45|129.3|126.5|129.25|126.45|0
1651798860000|2022-05-06 01:01:00|129.14|126.34|129.14|126.34|129.25|126.45|129.14|126.34|0
1651798870000|2022-05-06 01:01:10|129.04|126.24|128.93|126.13|129.04|126.24|128.93|126.13|0
1651798880000|2022-05-06 01:01:20|128.83|126.03|128.72|125.92|128.83|126.03|128.72|125.92|0
1651798890000|2022-05-06 01:01:30|128.62|125.82|128.72|125.92|128.77|125.97|128.62|125.82|0
1651798900000|2022-05-06 01:01:40|128.83|126.03|129.04|126.24|129.04|126.24|128.83|126.03|0
1651798910000|2022-05-06 01:01:50|129.14|126.34|129.19|126.39|129.19|126.39|129.14|126.34|0
1651798920000|2022-05-06 01:02:00|129.46|126.66|129.46|126.66|129.46|126.66|129.46|126.66|0
1651798930000|2022-05-06 01:02:10|129.56|126.76|129.98|127.18|129.98|127.18|129.56|126.76|0
1651798940000|2022-05-06 01:02:20|129.66|126.86|129.66|126.86|129.77|126.97|129.66|126.86|0
1651798950000|2022-05-06 01:02:30|129.5|126.7|129.35|126.55|129.5|126.7|129.35|126.55|0
1651798960000|2022-05-06 01:02:40|129.5|126.7|129.4|126.6|129.5|126.7|129.4|126.6|0
1651798970000|2022-05-06 01:02:50|129.35|126.55|129.45|126.65|129.45|126.65|129.35|126.55|0
1651798980000|2022-05-06 01:03:00|128.93|126.13|128.93|126.13|128.93|126.13|128.93|126.13|0
1651798990000|2022-05-06 01:03:10|128.98|126.18|129.35|126.55|129.35|126.55|128.98|126.18|0
1651799000000|2022-05-06 01:03:20|129.45|126.65|129.56|126.76|129.56|126.76|129.35|126.55|0
1651799010000|2022-05-06 01:03:30|129.45|126.65|129.66|126.86|129.66|126.86|129.45|126.65|0
1651799020000|2022-05-06 01:03:40|129.45|126.65|129.14|126.34|129.45|126.65|128.83|126.03|0
1651799030000|2022-05-06 01:03:50|129.24|126.44|129.24|126.44|129.24|126.44|129.14|126.34|0
1651799040000|2022-05-06 01:04:00|129.14|126.34|128.93|126.13|129.14|126.34|128.93|126.13|0
1651799050000|2022-05-06 01:04:10|129.03|126.23|129.08|126.28|129.08|126.28|128.93|126.13|0
1651799060000|2022-05-06 01:04:20|129.19|126.39|128.83|126.03|129.19|126.39|128.83|126.03|0
1651799070000|2022-05-06 01:04:30|128.67|125.87|128.62|125.82|128.67|125.87|128.62|125.82|0
1651799080000|2022-05-06 01:04:40|128.72|125.92|129.03|126.23|129.03|126.23|128.72|125.92|0
1651799090000|2022-05-06 01:04:50|128.93|126.13|128.77|125.97|128.93|126.13|128.77|125.97|0
1651799100000|2022-05-06 01:05:00|128.67|125.87|128.93|126.13|128.93|126.13|128.67|125.87|0
1651799110000|2022-05-06 01:05:10|128.82|126.02|128.82|126.02|128.93|126.13|128.82|126.02|0
1651799120000|2022-05-06 01:05:20|128.93|126.13|129.03|126.23|129.08|126.28|128.93|126.13|0
1651799130000|2022-05-06 01:05:30|129.14|126.34|129.19|126.39|129.24|126.44|129.14|126.34|0
1651799140000|2022-05-06 01:05:40|129.03|126.23|129.19|126.39|129.19|126.39|129.03|126.23|0
1651799150000|2022-05-06 01:05:50|129.35|126.55|129.35|126.55|129.35|126.55|129.35|126.55|0
1651799160000|2022-05-06 01:06:00|129.24|126.44|128.77|125.97|129.24|126.44|128.77|125.97|0
1651799170000|2022-05-06 01:06:10|128.72|125.92|128.72|125.92|128.72|125.92|128.62|125.82|0
1651799180000|2022-05-06 01:06:20|128.77|125.97|128.77|125.97|128.77|125.97|128.77|125.97|0
1651799190000|2022-05-06 01:06:30|129.03|126.23|128.72|125.92|129.03|126.23|128.72|125.92|0
1651799200000|2022-05-06 01:06:40|128.98|126.18|129.03|126.23|129.03|126.23|128.98|126.18|0
1651799210000|2022-05-06 01:06:50|129.24|126.44|129.14|126.34|129.35|126.55|129.14|126.34|0
1651799220000|2022-05-06 01:07:00|129.19|126.39|129.14|126.34|129.19|126.39|129.03|126.23|0
1651799230000|2022-05-06 01:07:10|129.19|126.39|129.87|127.07|129.87|127.07|129.19|126.39|0
1651799240000|2022-05-06 01:07:20|129.98|127.18|129.77|126.97|129.98|127.18|129.77|126.97|0
1651799250000|2022-05-06 01:07:30|129.76|126.96|129.87|127.07|129.87|127.07|129.76|126.96|0
1651799260000|2022-05-06 01:07:40|129.97|127.17|129.97|127.17|129.97|127.17|129.97|127.17|0
1651799270000|2022-05-06 01:07:50|129.87|127.07|129.97|127.17|129.97|127.17|129.87|127.07|0
1651799280000|2022-05-06 01:08:00|130.03|127.23|130.08|127.28|130.08|127.28|130.03|127.23|0
1651799290000|2022-05-06 01:08:10|130.02|127.22|129.87|127.07|130.08|127.28|129.87|127.07|0
1651799300000|2022-05-06 01:08:20|129.92|127.12|129.87|127.07|129.92|127.12|129.87|127.07|0
1651799310000|2022-05-06 01:08:30|129.76|126.96|129.71|126.91|129.76|126.96|129.71|126.91|0
1651799320000|2022-05-06 01:08:40|129.66|126.86|129.76|126.96|129.76|126.96|129.66|126.86|0
1651799330000|2022-05-06 01:08:50|129.92|127.12|130.08|127.28|130.08|127.28|129.92|127.12|0
1651799340000|2022-05-06 01:09:00|130.02|127.22|130.02|127.22|130.08|127.28|130.02|127.22|0
1651799350000|2022-05-06 01:09:10|129.87|127.07|129.87|127.07|129.87|127.07|129.76|126.96|0
1651799360000|2022-05-06 01:09:20|129.76|126.96|129.76|126.96|129.76|126.96|129.66|126.86|0
1651799370000|2022-05-06 01:09:30|129.97|127.17|129.76|126.96|129.97|127.17|129.66|126.86|0
1651799380000|2022-05-06 01:09:40|129.66|126.86|129.76|126.96|129.76|126.96|129.66|126.86|0
1651799390000|2022-05-06 01:09:50|129.66|126.86|129.66|126.86|129.66|126.86|129.55|126.75|0
1651799400000|2022-05-06 01:10:00|129.71|126.91|129.76|126.96|129.76|126.96|129.55|126.75|0
1651799410000|2022-05-06 01:10:10|129.71|126.91|129.45|126.65|129.71|126.91|129.45|126.65|0
1651799420000|2022-05-06 01:10:20|129.39|126.59|129.34|126.54|129.39|126.59|129.34|126.54|0
1651799430000|2022-05-06 01:10:30|129.5|126.7|129.55|126.75|129.6|126.8|129.5|126.7|0
1651799440000|2022-05-06 01:10:40|129.34|126.54|129.39|126.59|129.39|126.59|129.34|126.54|0
1651799450000|2022-05-06 01:10:50|129.45|126.65|129.45|126.65|129.55|126.75|129.45|126.65|0
1651799460000|2022-05-06 01:11:00|129.29|126.49|129.39|126.59|129.39|126.59|129.18|126.38|0
1651799470000|2022-05-06 01:11:10|129.34|126.54|129.66|126.86|129.66|126.86|129.34|126.54|0
1651799480000|2022-05-06 01:11:20|129.45|126.65|129.45|126.65|129.45|126.65|129.45|126.65|0
1651799490000|2022-05-06 01:11:30|129.39|126.59|129.6|126.8|129.6|126.8|129.39|126.59|0
1651799500000|2022-05-06 01:11:40|129.55|126.75|129.45|126.65|129.55|126.75|129.45|126.65|0
1651799510000|2022-05-06 01:11:50|129.34|126.54|129.34|126.54|129.34|126.54|129.34|126.54|0
1651799520000|2022-05-06 01:12:00|129.24|126.44|129.29|126.49|129.34|126.54|129.24|126.44|0
1651799530000|2022-05-06 01:12:10|129.13|126.33|128.97|126.17|129.13|126.33|128.92|126.12|0
1651799540000|2022-05-06 01:12:20|129.03|126.23|129.13|126.33|129.13|126.33|129.03|126.23|0
1651799550000|2022-05-06 01:12:30|129.24|126.44|129.24|126.44|129.24|126.44|129.24|126.44|0
1651799560000|2022-05-06 01:12:40|129.13|126.33|129.13|126.33|129.13|126.33|129.03|126.23|0
1651799570000|2022-05-06 01:12:50|129.34|126.54|129.08|126.28|129.34|126.54|129.08|126.28|0
1651799580000|2022-05-06 01:13:00|129.03|126.23|129.03|126.23|129.13|126.33|129.03|126.23|0
1651799590000|2022-05-06 01:13:10|128.92|126.12|128.82|126.02|128.92|126.12|128.82|126.02|0
1651799600000|2022-05-06 01:13:20|128.71|125.91|128.71|125.91|128.92|126.12|128.71|125.91|0
1651799610000|2022-05-06 01:13:30|128.5|125.7|128.5|125.7|128.5|125.7|128.5|125.7|0
1651799620000|2022-05-06 01:13:40|128.61|125.81|128.71|125.91|128.71|125.91|128.61|125.81|0
1651799630000|2022-05-06 01:13:50|128.61|125.81|128.3|125.5|128.66|125.86|128.3|125.5|0
1651799640000|2022-05-06 01:14:00|128.5|125.7|128.3|125.5|128.5|125.7|128.3|125.5|0
1651799650000|2022-05-06 01:14:10|128.19|125.39|128.19|125.39|128.19|125.39|128.19|125.39|0
1651799660000|2022-05-06 01:14:20|128.3|125.5|128.3|125.5|128.3|125.5|128.3|125.5|0
1651799670000|2022-05-06 01:14:30|128.4|125.6|128.24|125.44|128.4|125.6|128.24|125.44|0
1651799680000|2022-05-06 01:14:40|128.3|125.5|128.29|125.49|128.3|125.5|128.29|125.49|0
1651799690000|2022-05-06 01:14:50|128.5|125.7|128.19|125.39|128.5|125.7|128.19|125.39|0
1651799700000|2022-05-06 01:15:00|128.34|125.54|127.98|125.18|128.34|125.54|127.98|125.18|0
1651799710000|2022-05-06 01:15:10|127.77|124.97|127.67|124.87|127.77|124.97|127.57|124.77|0
1651799720000|2022-05-06 01:15:20|127.77|124.97|127.57|124.77|127.77|124.97|127.57|124.77|0
1651799730000|2022-05-06 01:15:30|127.67|124.87|127.77|124.97|127.77|124.97|127.67|124.87|0
1651799740000|2022-05-06 01:15:40|127.67|124.87|127.67|124.87|127.67|124.87|127.62|124.82|0
1651799750000|2022-05-06 01:15:50|127.57|124.77|127.57|124.77|127.57|124.77|127.46|124.66|0
1651799760000|2022-05-06 01:16:00|127.67|124.87|127.57|124.77|127.67|124.87|127.57|124.77|0
1651799770000|2022-05-06 01:16:10|127.77|124.97|127.57|124.77|127.77|124.97|127.57|124.77|0
1651799780000|2022-05-06 01:16:20|127.46|124.66|127.46|124.66|127.46|124.66|127.46|124.66|0
1651799790000|2022-05-06 01:16:30|128.38|125.58|128.27|125.47|128.38|125.58|128.27|125.47|0
1651799800000|2022-05-06 01:16:40|128.48|125.68|128.38|125.58|128.48|125.68|128.38|125.58|0
1651799810000|2022-05-06 01:16:50|128.48|125.68|128.38|125.58|128.48|125.68|128.38|125.58|0
1651799820000|2022-05-06 01:17:00|128.32|125.52|128.32|125.52|128.38|125.58|128.32|125.52|0
1651799830000|2022-05-06 01:17:10|128.38|125.58|128.38|125.58|128.38|125.58|128.27|125.47|0
1651799840000|2022-05-06 01:17:20|128.43|125.63|128.9|126.1|128.9|126.1|128.43|125.63|0
1651799850000|2022-05-06 01:17:30|129.05|126.25|128.79|125.99|129.05|126.25|128.74|125.94|0
1651799860000|2022-05-06 01:17:40|128.9|126.1|129.31|126.51|129.31|126.51|128.9|126.1|0
1651799870000|2022-05-06 01:17:50|129.42|126.62|129.42|126.62|129.42|126.62|129.31|126.51|0
1651799880000|2022-05-06 01:18:00|129.31|126.51|129.21|126.41|129.31|126.51|129.21|126.41|0
1651799890000|2022-05-06 01:18:10|128.9|126.1|128.9|126.1|128.9|126.1|128.9|126.1|0
1651799900000|2022-05-06 01:18:20|129.05|126.25|128.69|125.89|129.05|126.25|128.69|125.89|0
1651799910000|2022-05-06 01:18:30|128.79|125.99|128.79|125.99|128.9|126.1|128.79|125.99|0
1651799920000|2022-05-06 01:18:40|128.9|126.1|129|126.2|129.15|126.35|128.9|126.1|0
1651799930000|2022-05-06 01:18:50|128.9|126.1|129|126.2|129|126.2|128.9|126.1|0
1651799940000|2022-05-06 01:19:00|129.15|126.35|129.31|126.51|129.31|126.51|129.1|126.3|0
1651799950000|2022-05-06 01:19:10|129.42|126.62|129|126.2|129.42|126.62|129|126.2|0
1651799960000|2022-05-06 01:19:20|128.9|126.1|128.69|125.89|128.9|126.1|128.69|125.89|0
1651799970000|2022-05-06 01:19:30|128.79|125.99|128.63|125.83|128.79|125.99|128.63|125.83|0
1651799980000|2022-05-06 01:19:40|128.69|125.89|128.37|125.57|128.69|125.89|128.37|125.57|0
1651799990000|2022-05-06 01:19:50|128.27|125.47|128.17|125.37|128.27|125.47|128.17|125.37|0
1651800000000|2022-05-06 01:20:00|128.06|125.26|128.06|125.26|128.06|125.26|127.96|125.16|0
1651800010000|2022-05-06 01:20:10|127.96|125.16|127.65|124.85|128.06|125.26|127.65|124.85|0
1651800020000|2022-05-06 01:20:20|127.75|124.95|127.96|125.16|127.96|125.16|127.75|124.95|0
1651800030000|2022-05-06 01:20:30|127.8|125|127.44|124.64|127.8|125|127.44|124.64|0
1651800040000|2022-05-06 01:20:40|127.54|124.74|127.85|125.05|127.85|125.05|127.54|124.74|0
1651800050000|2022-05-06 01:20:50|127.96|125.16|127.96|125.16|128.11|125.31|127.96|125.16|0
1651800060000|2022-05-06 01:21:00|127.75|124.95|127.85|125.05|127.85|125.05|127.65|124.85|0
1651800070000|2022-05-06 01:21:10|128.06|125.26|128.06|125.26|128.11|125.31|128.06|125.26|0
1651800080000|2022-05-06 01:21:20|127.96|125.16|127.85|125.05|127.96|125.16|127.85|125.05|0
1651800090000|2022-05-06 01:21:30|127.75|124.95|127.34|124.54|127.75|124.95|127.34|124.54|0
1651800100000|2022-05-06 01:21:40|127.44|124.64|127.54|124.74|127.54|124.74|127.44|124.64|0
1651800110000|2022-05-06 01:21:50|127.49|124.69|127.23|124.43|127.49|124.69|127.18|124.38|0
1651800120000|2022-05-06 01:22:00|127.03|124.23|127.34|124.54|127.34|124.54|127.03|124.23|0
1651800130000|2022-05-06 01:22:10|127.23|124.43|127.34|124.54|127.34|124.54|127.13|124.33|0
1651800140000|2022-05-06 01:22:20|127.44|124.64|127.44|124.64|127.44|124.64|127.38|124.58|0
1651800150000|2022-05-06 01:22:30|127.34|124.54|127.54|124.74|127.54|124.74|127.33|124.53|0
1651800160000|2022-05-06 01:22:40|127.65|124.85|127.75|124.95|127.75|124.95|127.54|124.74|0
1651800170000|2022-05-06 01:22:50|127.85|125.05|127.85|125.05|127.85|125.05|127.85|125.05|0
1651800180000|2022-05-06 01:23:00|127.96|125.16|127.96|125.16|127.96|125.16|127.96|125.16|0
1651800190000|2022-05-06 01:23:10|127.85|125.05|127.75|124.95|127.85|125.05|127.75|124.95|0
1651800200000|2022-05-06 01:23:20|127.64|124.84|127.64|124.84|127.64|124.84|127.54|124.74|0
1651800210000|2022-05-06 01:23:30|127.69|124.89|127.69|124.89|127.75|124.95|127.64|124.84|0
1651800220000|2022-05-06 01:23:40|127.75|124.95|127.9|125.1|127.9|125.1|127.75|124.95|0
1651800230000|2022-05-06 01:23:50|127.96|125.16|127.9|125.1|127.96|125.16|127.85|125.05|0
1651800240000|2022-05-06 01:24:00|127.96|125.16|127.96|125.16|127.96|125.16|127.85|125.05|0
1651800250000|2022-05-06 01:24:10|127.75|124.95|127.64|124.84|127.8|125|127.64|124.84|0
1651800260000|2022-05-06 01:24:20|127.69|124.89|128.11|125.31|128.11|125.31|127.69|124.89|0
1651800270000|2022-05-06 01:24:30|128.06|125.26|128.27|125.47|128.27|125.47|128.06|125.26|0
1651800280000|2022-05-06 01:24:40|128.16|125.36|128.47|125.67|128.47|125.67|128.16|125.36|0
1651800290000|2022-05-06 01:24:50|128.58|125.78|128.58|125.78|128.58|125.78|128.47|125.67|0
1651800300000|2022-05-06 01:25:00|128.47|125.67|128.37|125.57|128.47|125.67|128.37|125.57|0
1651800310000|2022-05-06 01:25:10|128.58|125.78|128.58|125.78|128.58|125.78|128.58|125.78|0
1651800320000|2022-05-06 01:25:20|128.63|125.83|128.79|125.99|128.79|125.99|128.63|125.83|0
1651800330000|2022-05-06 01:25:30|128.84|126.04|128.79|125.99|128.84|126.04|128.79|125.99|0
1651800340000|2022-05-06 01:25:40|128.47|125.67|128.47|125.67|128.47|125.67|128.47|125.67|0
1651800350000|2022-05-06 01:25:50|128.58|125.78|128.89|126.09|128.89|126.09|128.58|125.78|0
1651800360000|2022-05-06 01:26:00|128.68|125.88|128.68|125.88|128.68|125.88|128.68|125.88|0
1651800370000|2022-05-06 01:26:10|128.73|125.93|128.79|125.99|128.79|125.99|128.73|125.93|0
1651800380000|2022-05-06 01:26:20|128.78|125.98|128.58|125.78|128.78|125.98|128.58|125.78|0
1651800390000|2022-05-06 01:26:30|128.68|125.88|128.68|125.88|128.68|125.88|128.68|125.88|0
1651800400000|2022-05-06 01:26:40|128.58|125.78|128.78|125.98|128.78|125.98|128.58|125.78|0
1651800410000|2022-05-06 01:26:50|128.68|125.88|128.78|125.98|128.78|125.98|128.58|125.78|0
1651800420000|2022-05-06 01:27:00|128.89|126.09|128.89|126.09|128.89|126.09|128.89|126.09|0
1651800430000|2022-05-06 01:27:10|129.2|126.4|129.31|126.51|129.31|126.51|129.2|126.4|0
1651800440000|2022-05-06 01:27:20|129.41|126.61|129.41|126.61|129.51|126.71|129.41|126.61|0
1651800450000|2022-05-06 01:27:30|129.51|126.71|129.83|127.03|129.83|127.03|129.51|126.71|0
1651800460000|2022-05-06 01:27:40|129.93|127.13|129.83|127.03|130.04|127.24|129.83|127.03|0
1651800480000|2022-05-06 01:28:00|129.72|126.92|129.62|126.82|129.72|126.92|129.62|126.82|0
1651800490000|2022-05-06 01:28:10|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1651800500000|2022-05-06 01:28:20|129.62|126.82|129.62|126.82|129.72|126.92|129.62|126.82|0
1651800510000|2022-05-06 01:28:30|129.83|127.03|129.72|126.92|129.83|127.03|129.72|126.92|0
1651800520000|2022-05-06 01:28:40|129.83|127.03|129.83|127.03|129.93|127.13|129.83|127.03|0
1651800530000|2022-05-06 01:28:50|129.72|126.92|129.62|126.82|129.72|126.92|129.62|126.82|0
1651800540000|2022-05-06 01:29:00|129.83|127.03|130.04|127.24|130.04|127.24|129.83|127.03|0
1651800550000|2022-05-06 01:29:10|129.83|127.03|130.14|127.34|130.14|127.34|129.83|127.03|0
1651800560000|2022-05-06 01:29:20|130.25|127.45|130.25|127.45|130.46|127.66|130.25|127.45|0
1651800570000|2022-05-06 01:29:30|130.3|127.5|130.3|127.5|130.3|127.5|130.3|127.5|0
1651800580000|2022-05-06 01:29:40|130.25|127.45|130.14|127.34|130.25|127.45|130.04|127.24|0
1651800600000|2022-05-06 01:30:00|130.25|127.45|129.93|127.13|130.25|127.45|129.93|127.13|0
1651800610000|2022-05-06 01:30:10|129.83|127.03|129.93|127.13|130.14|127.34|129.83|127.03|0
1651800620000|2022-05-06 01:30:20|129.98|127.18|129.83|127.03|129.98|127.18|129.72|126.92|0
1651800630000|2022-05-06 01:30:30|129.98|127.18|130.04|127.24|130.04|127.24|129.93|127.13|0
1651800640000|2022-05-06 01:30:40|129.93|127.13|130.04|127.24|130.04|127.24|129.93|127.13|0
1651800650000|2022-05-06 01:30:50|129.93|127.13|129.93|127.13|129.93|127.13|129.83|127.03|0
1651800660000|2022-05-06 01:31:00|129.88|127.08|129.72|126.92|129.93|127.13|129.72|126.92|0
1651800670000|2022-05-06 01:31:10|129.67|126.87|129.72|126.92|129.72|126.92|129.56|126.76|0
1651800680000|2022-05-06 01:31:20|129.62|126.82|129.72|126.92|129.72|126.92|129.41|126.61|0
1651800690000|2022-05-06 01:31:30|129.83|127.03|129.93|127.13|130.03|127.23|129.83|127.03|0
1651800700000|2022-05-06 01:31:40|129.98|127.18|129.93|127.13|129.98|127.18|129.93|127.13|0
1651800710000|2022-05-06 01:31:50|129.72|126.92|129.72|126.92|129.72|126.92|129.72|126.92|0
1651800720000|2022-05-06 01:32:00|129.82|127.02|129.72|126.92|129.93|127.13|129.72|126.92|0
1651800730000|2022-05-06 01:32:10|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1651800740000|2022-05-06 01:32:20|129.51|126.71|129.61|126.81|129.61|126.81|129.51|126.71|0
1651800750000|2022-05-06 01:32:30|129.56|126.76|129.51|126.71|129.61|126.81|129.51|126.71|0
1651800760000|2022-05-06 01:32:40|129.82|127.02|129.93|127.13|129.93|127.13|129.72|126.92|0
1651800770000|2022-05-06 01:32:50|129.82|127.02|129.82|127.02|129.93|127.13|129.82|127.02|0
1651800780000|2022-05-06 01:33:00|129.93|127.13|129.72|126.92|129.93|127.13|129.72|126.92|0
1651800790000|2022-05-06 01:33:10|129.51|126.71|129.51|126.71|129.56|126.76|129.46|126.66|0
1651800800000|2022-05-06 01:33:20|129.2|126.4|129.51|126.71|129.51|126.71|129.2|126.4|0
1651800810000|2022-05-06 01:33:30|129.4|126.6|129.2|126.4|129.46|126.66|129.2|126.4|0
1651800820000|2022-05-06 01:33:40|129.3|126.5|129.2|126.4|129.3|126.5|129.2|126.4|0
1651800830000|2022-05-06 01:33:50|129.14|126.34|129.4|126.6|129.4|126.6|129.14|126.34|0
1651800840000|2022-05-06 01:34:00|129.51|126.71|129.4|126.6|129.51|126.71|129.3|126.5|0
1651800850000|2022-05-06 01:34:10|129.3|126.5|129.3|126.5|129.35|126.55|129.3|126.5|0
1651800860000|2022-05-06 01:34:20|129.2|126.4|129.51|126.71|129.61|126.81|129.2|126.4|0
1651800870000|2022-05-06 01:34:30|129.4|126.6|129.51|126.71|129.61|126.81|129.4|126.6|0
1651800880000|2022-05-06 01:34:40|129.4|126.6|129.56|126.76|129.56|126.76|129.4|126.6|0
1651800890000|2022-05-06 01:34:50|129.51|126.71|129.09|126.29|129.51|126.71|129.09|126.29|0
1651800900000|2022-05-06 01:35:00|129.19|126.39|129.3|126.5|129.3|126.5|129.19|126.39|0
1651800910000|2022-05-06 01:35:10|129.24|126.44|129.3|126.5|129.4|126.6|129.24|126.44|0
1651800930000|2022-05-06 01:35:30|129.4|126.6|129.51|126.71|129.61|126.81|129.4|126.6|0
1651800940000|2022-05-06 01:35:40|129.3|126.5|129.3|126.5|129.4|126.6|129.3|126.5|0
1651800950000|2022-05-06 01:35:50|129.35|126.55|129.4|126.6|129.4|126.6|129.35|126.55|0
1651800960000|2022-05-06 01:36:00|129.3|126.5|129.09|126.29|129.3|126.5|129.09|126.29|0
1651800970000|2022-05-06 01:36:10|129.19|126.39|129.14|126.34|129.24|126.44|129.14|126.34|0
1651800980000|2022-05-06 01:36:20|129.19|126.39|129.3|126.5|129.3|126.5|129.19|126.39|0
1651800990000|2022-05-06 01:36:30|129.51|126.71|129.4|126.6|129.51|126.71|129.4|126.6|0
1651801010000|2022-05-06 01:36:50|129.51|126.71|129.61|126.81|129.61|126.81|129.4|126.6|0
1651801020000|2022-05-06 01:37:00|129.82|127.02|130.03|127.23|130.03|127.23|129.82|127.02|0
1651801030000|2022-05-06 01:37:10|130.13|127.33|130.03|127.23|130.13|127.33|130.03|127.23|0
1651801040000|2022-05-06 01:37:20|130.13|127.33|130.34|127.54|130.34|127.54|130.13|127.33|0
1651801050000|2022-05-06 01:37:30|130.45|127.65|130.45|127.65|130.45|127.65|130.34|127.54|0
1651801060000|2022-05-06 01:37:40|130.5|127.7|130.45|127.65|130.55|127.75|130.45|127.65|0
1651801070000|2022-05-06 01:37:50|130.34|127.54|130.24|127.44|130.34|127.54|130.13|127.33|0
1651801080000|2022-05-06 01:38:00|130.34|127.54|130.03|127.23|130.34|127.54|130.03|127.23|0
1651801090000|2022-05-06 01:38:10|129.82|127.02|129.82|127.02|130.03|127.23|129.82|127.02|0
1651801100000|2022-05-06 01:38:20|129.92|127.12|129.71|126.91|129.92|127.12|129.71|126.91|0
1651801110000|2022-05-06 01:38:30|129.66|126.86|129.71|126.91|129.71|126.91|129.66|126.86|0
1651801120000|2022-05-06 01:38:40|129.87|127.07|129.92|127.12|129.92|127.12|129.82|127.02|0
1651801130000|2022-05-06 01:38:50|129.76|126.96|129.71|126.91|129.76|126.96|129.71|126.91|0
1651801140000|2022-05-06 01:39:00|129.61|126.81|129.4|126.6|129.61|126.81|129.4|126.6|0
1651801150000|2022-05-06 01:39:10|129.3|126.5|129.35|126.55|129.35|126.55|129.3|126.5|0
1651801160000|2022-05-06 01:39:20|129.71|126.91|129.82|127.02|129.82|127.02|129.3|126.5|0
1651801170000|2022-05-06 01:39:30|129.66|126.86|129.82|127.02|129.82|127.02|129.61|126.81|0
1651801180000|2022-05-06 01:39:40|129.92|127.12|129.82|127.02|129.92|127.12|129.82|127.02|0
1651801190000|2022-05-06 01:39:50|129.92|127.12|129.82|127.02|129.92|127.12|129.82|127.02|0
1651801200000|2022-05-06 01:40:00|129.92|127.12|129.87|127.07|129.92|127.12|129.82|127.02|0
1651801210000|2022-05-06 01:40:10|129.71|126.91|129.61|126.81|129.71|126.91|129.5|126.7|0
1651801220000|2022-05-06 01:40:20|129.71|126.91|129.76|126.96|129.76|126.96|129.71|126.91|0
1651801230000|2022-05-06 01:40:30|129.92|127.12|129.82|127.02|129.92|127.12|129.71|126.91|0
1651801240000|2022-05-06 01:40:40|129.71|126.91|129.76|126.96|129.76|126.96|129.71|126.91|0
1651801250000|2022-05-06 01:40:50|129.71|126.91|129.66|126.86|129.71|126.91|129.61|126.81|0
1651801260000|2022-05-06 01:41:00|129.82|127.02|129.92|127.12|129.92|127.12|129.82|127.02|0
1651801270000|2022-05-06 01:41:10|129.82|127.02|129.76|126.96|129.82|127.02|129.71|126.91|0
1651801280000|2022-05-06 01:41:20|129.82|127.02|129.92|127.12|129.92|127.12|129.82|127.02|0
1651801290000|2022-05-06 01:41:30|129.82|127.02|129.82|127.02|129.87|127.07|129.71|126.91|0
1651801300000|2022-05-06 01:41:40|129.61|126.81|129.82|127.02|129.82|127.02|129.61|126.81|0
1651801310000|2022-05-06 01:41:50|129.87|127.07|129.92|127.12|129.92|127.12|129.82|127.02|0
1651801320000|2022-05-06 01:42:00|130.03|127.23|130.13|127.33|130.13|127.33|130.03|127.23|0
1651801330000|2022-05-06 01:42:10|130.03|127.23|130.55|127.75|130.55|127.75|130.03|127.23|0
1651801340000|2022-05-06 01:42:20|130.76|127.96|130.97|128.17|130.97|128.17|130.76|127.96|0
1651801350000|2022-05-06 01:42:30|130.87|128.07|130.87|128.07|130.97|128.17|130.87|128.07|0
1651801360000|2022-05-06 01:42:40|130.6|127.8|130.23|127.43|130.6|127.8|130.23|127.43|0
1651801370000|2022-05-06 01:42:50|130.29|127.49|130.34|127.54|130.34|127.54|130.29|127.49|0
1651801380000|2022-05-06 01:43:00|130.23|127.43|130.23|127.43|130.23|127.43|130.13|127.33|0
1651801390000|2022-05-06 01:43:10|130.28|127.48|130.23|127.43|130.28|127.48|130.23|127.43|0
1651801400000|2022-05-06 01:43:20|130.18|127.38|130.02|127.22|130.18|127.38|130.02|127.22|0
1651801410000|2022-05-06 01:43:30|130.07|127.27|129.97|127.17|130.07|127.27|129.92|127.12|0
1651801420000|2022-05-06 01:43:40|129.92|127.12|129.86|127.06|129.92|127.12|129.81|127.01|0
1651801430000|2022-05-06 01:43:50|129.92|127.12|129.92|127.12|129.92|127.12|129.92|127.12|0
1651801440000|2022-05-06 01:44:00|129.76|126.96|129.45|126.65|129.76|126.96|129.45|126.65|0
1651801450000|2022-05-06 01:44:10|129.29|126.49|129.08|126.28|129.29|126.49|129.08|126.28|0
1651801470000|2022-05-06 01:44:30|129.19|126.39|129.24|126.44|129.29|126.49|129.19|126.39|0
1651801480000|2022-05-06 01:44:40|129.19|126.39|129.24|126.44|129.24|126.44|129.08|126.28|0
1651801490000|2022-05-06 01:44:50|129.5|126.7|129.34|126.54|129.5|126.7|129.34|126.54|0
1651801500000|2022-05-06 01:45:00|129.24|126.44|129.29|126.49|129.29|126.49|129.08|126.28|0
1651801520000|2022-05-06 01:45:20|129.19|126.39|129.34|126.54|129.34|126.54|129.19|126.39|0
1651801530000|2022-05-06 01:45:30|129.29|126.49|129.39|126.59|129.5|126.7|129.29|126.49|0
1651801540000|2022-05-06 01:45:40|129.29|126.49|129.39|126.59|129.39|126.59|129.29|126.49|0
1651801550000|2022-05-06 01:45:50|129.29|126.49|129.24|126.44|129.29|126.49|129.24|126.44|0
1651801560000|2022-05-06 01:46:00|129.08|126.28|129.08|126.28|129.08|126.28|129.08|126.28|0
1651801570000|2022-05-06 01:46:10|129.19|126.39|129.19|126.39|129.19|126.39|129.19|126.39|0
1651801580000|2022-05-06 01:46:20|129.18|126.38|129.24|126.44|129.24|126.44|129.08|126.28|0
1651801590000|2022-05-06 01:46:30|129.18|126.38|129.23|126.43|129.23|126.43|129.18|126.38|0
1651801600000|2022-05-06 01:46:40|129.18|126.38|129.39|126.59|129.39|126.59|129.18|126.38|0
1651801610000|2022-05-06 01:46:50|129.5|126.7|129.5|126.7|129.5|126.7|129.5|126.7|0
1651801620000|2022-05-06 01:47:00|129.39|126.59|129.29|126.49|129.39|126.59|129.29|126.49|0
1651801630000|2022-05-06 01:47:10|129.34|126.54|129.71|126.91|129.71|126.91|129.34|126.54|0
1651801640000|2022-05-06 01:47:20|129.81|127.01|129.81|127.01|129.81|127.01|129.81|127.01|0
1651801650000|2022-05-06 01:47:30|129.92|127.12|130.07|127.27|130.07|127.27|129.92|127.12|0
1651801660000|2022-05-06 01:47:40|129.92|127.12|129.92|127.12|130.02|127.22|129.92|127.12|0
1651801670000|2022-05-06 01:47:50|129.71|126.91|129.92|127.12|129.92|127.12|129.71|126.91|0
1651801680000|2022-05-06 01:48:00|129.97|127.17|129.6|126.8|129.97|127.17|129.6|126.8|0
1651801690000|2022-05-06 01:48:10|129.71|126.91|129.5|126.7|129.71|126.91|129.5|126.7|0
1651801700000|2022-05-06 01:48:20|129.71|126.91|129.71|126.91|129.71|126.91|129.6|126.8|0
1651801710000|2022-05-06 01:48:30|129.65|126.85|129.71|126.91|129.71|126.91|129.6|126.8|0
1651801720000|2022-05-06 01:48:40|129.65|126.85|129.71|126.91|129.71|126.91|129.65|126.85|0
1651801730000|2022-05-06 01:48:50|129.6|126.8|129.34|126.54|129.6|126.8|129.34|126.54|0
1651801740000|2022-05-06 01:49:00|129.39|126.59|129.39|126.59|129.39|126.59|129.29|126.49|0
1651801750000|2022-05-06 01:49:10|129.29|126.49|129.18|126.38|129.29|126.49|129.18|126.38|0
1651801760000|2022-05-06 01:49:20|129.29|126.49|129.39|126.59|129.39|126.59|129.18|126.38|0
1651801770000|2022-05-06 01:49:30|129.23|126.43|129.34|126.54|129.34|126.54|129.23|126.43|0
1651801780000|2022-05-06 01:49:40|129.29|126.49|129.18|126.38|129.29|126.49|129.18|126.38|0
1651801790000|2022-05-06 01:49:50|129.08|126.28|129.08|126.28|129.13|126.33|129.08|126.28|0
1651801800000|2022-05-06 01:50:00|129.18|126.38|128.66|125.86|129.18|126.38|128.45|125.65|0
1651801810000|2022-05-06 01:50:10|128.56|125.76|128.45|125.65|128.56|125.76|128.35|125.55|0
1651801820000|2022-05-06 01:50:20|128.56|125.76|128.66|125.86|128.66|125.86|128.56|125.76|0
1651801830000|2022-05-06 01:50:30|128.76|125.96|129.13|126.33|129.13|126.33|128.76|125.96|0
1651801840000|2022-05-06 01:50:40|129.29|126.49|129.54|126.74|129.54|126.74|129.29|126.49|0
1651801850000|2022-05-06 01:50:50|129.6|126.8|129.39|126.59|129.6|126.8|129.39|126.59|0
1651801860000|2022-05-06 01:51:00|129.44|126.64|128.97|126.17|129.44|126.64|128.97|126.17|0
1651801870000|2022-05-06 01:51:10|128.87|126.07|128.97|126.17|128.97|126.17|128.87|126.07|0
1651801880000|2022-05-06 01:51:20|129.02|126.22|129.02|126.22|129.02|126.22|129.02|126.22|0
1651801890000|2022-05-06 01:51:30|129.08|126.28|129.08|126.28|129.08|126.28|128.97|126.17|0
1651801900000|2022-05-06 01:51:40|129.18|126.38|129.08|126.28|129.18|126.38|129.08|126.28|0
1651801910000|2022-05-06 01:51:50|129.18|126.38|129.08|126.28|129.18|126.38|129.08|126.28|0
1651801920000|2022-05-06 01:52:00|129.18|126.38|129.33|126.53|129.39|126.59|129.18|126.38|0
1651801930000|2022-05-06 01:52:10|129.23|126.43|129.23|126.43|129.28|126.48|129.23|126.43|0
1651801940000|2022-05-06 01:52:20|129.28|126.48|129.28|126.48|129.28|126.48|129.23|126.43|0
1651801950000|2022-05-06 01:52:30|129.08|126.28|129.02|126.22|129.08|126.28|128.97|126.17|0
1651801960000|2022-05-06 01:52:40|129.08|126.28|129.13|126.33|129.18|126.38|129.08|126.28|0
1651801970000|2022-05-06 01:52:50|129.18|126.38|129.28|126.48|129.28|126.48|129.18|126.38|0
1651801980000|2022-05-06 01:53:00|129.18|126.38|129.18|126.38|129.18|126.38|129.12|126.32|0
1651801990000|2022-05-06 01:53:10|129.07|126.27|129.02|126.22|129.07|126.27|129.02|126.22|0
1651802000000|2022-05-06 01:53:20|128.97|126.17|129.18|126.38|129.18|126.38|128.97|126.17|0
1651802010000|2022-05-06 01:53:30|129.12|126.32|129.18|126.38|129.18|126.38|129.07|126.27|0
1651802020000|2022-05-06 01:53:40|129.02|126.22|129.02|126.22|129.02|126.22|128.97|126.17|0
1651802030000|2022-05-06 01:53:50|129.07|126.27|129.18|126.38|129.18|126.38|129.07|126.27|0
1651802040000|2022-05-06 01:54:00|129.28|126.48|129.07|126.27|129.28|126.48|129.07|126.27|0
1651802050000|2022-05-06 01:54:10|129.12|126.32|128.97|126.17|129.12|126.32|128.97|126.17|0
1651802060000|2022-05-06 01:54:20|129.07|126.27|128.92|126.12|129.07|126.27|128.92|126.12|0
1651802070000|2022-05-06 01:54:30|128.91|126.11|128.97|126.17|128.97|126.17|128.91|126.11|0
1651802080000|2022-05-06 01:54:40|129.02|126.22|128.97|126.17|129.02|126.22|128.97|126.17|0
1651802090000|2022-05-06 01:54:50|128.86|126.06|128.76|125.96|128.86|126.06|128.76|125.96|0
1651802100000|2022-05-06 01:55:00|128.86|126.06|129.07|126.27|129.07|126.27|128.86|126.06|0
1651802110000|2022-05-06 01:55:10|129.02|126.22|129.07|126.27|129.12|126.32|129.02|126.22|0
1651802120000|2022-05-06 01:55:20|129.12|126.32|129.18|126.38|129.18|126.38|129.12|126.32|0
1651802130000|2022-05-06 01:55:30|129.12|126.32|129.07|126.27|129.12|126.32|129.07|126.27|0
1651802140000|2022-05-06 01:55:40|128.86|126.06|128.97|126.17|128.97|126.17|128.86|126.06|0
1651802150000|2022-05-06 01:55:50|128.91|126.11|128.86|126.06|128.97|126.17|128.86|126.06|0
1651802160000|2022-05-06 01:56:00|128.91|126.11|128.81|126.01|128.91|126.11|128.81|126.01|0
1651802170000|2022-05-06 01:56:10|128.86|126.06|128.91|126.11|128.91|126.11|128.76|125.96|0
1651802180000|2022-05-06 01:56:20|128.86|126.06|129.02|126.22|129.07|126.27|128.86|126.06|0
1651802190000|2022-05-06 01:56:30|129.07|126.27|129.28|126.48|129.28|126.48|129.07|126.27|0
1651802200000|2022-05-06 01:56:40|129.49|126.69|129.54|126.74|129.59|126.79|129.49|126.69|0
1651802210000|2022-05-06 01:56:50|129.49|126.69|129.49|126.69|129.49|126.69|129.43|126.63|0
1651802220000|2022-05-06 01:57:00|129.43|126.63|129.07|126.27|129.43|126.63|129.07|126.27|0
1651802230000|2022-05-06 01:57:10|129.12|126.32|129.12|126.32|129.12|126.32|129.12|126.32|0
1651802240000|2022-05-06 01:57:20|129.18|126.38|129.18|126.38|129.18|126.38|129.18|126.38|0
1651802250000|2022-05-06 01:57:30|129.07|126.27|129.18|126.38|129.18|126.38|129.07|126.27|0
1651802260000|2022-05-06 01:57:40|129.07|126.27|129.07|126.27|129.07|126.27|129.07|126.27|0
1651802270000|2022-05-06 01:57:50|128.91|126.11|128.97|126.17|128.97|126.17|128.91|126.11|0
1651802280000|2022-05-06 01:58:00|128.81|126.01|128.86|126.06|128.86|126.06|128.81|126.01|0
1651802290000|2022-05-06 01:58:10|128.91|126.11|128.86|126.06|128.97|126.17|128.86|126.06|0
1651802300000|2022-05-06 01:58:20|128.97|126.17|129.17|126.37|129.17|126.37|128.97|126.17|0
1651802310000|2022-05-06 01:58:30|129.07|126.27|129.07|126.27|129.12|126.32|129.07|126.27|0
1651802330000|2022-05-06 01:58:50|128.97|126.17|129.07|126.27|129.07|126.27|128.97|126.17|0
1651802340000|2022-05-06 01:59:00|129.12|126.32|129.28|126.48|129.28|126.48|129.12|126.32|0
1651802350000|2022-05-06 01:59:10|129.12|126.32|129.17|126.37|129.17|126.37|129.12|126.32|0
1651802360000|2022-05-06 01:59:20|129.22|126.42|129.17|126.37|129.22|126.42|129.17|126.37|0
1651802370000|2022-05-06 01:59:30|129.28|126.48|129.49|126.69|129.49|126.69|129.28|126.48|0
1651802380000|2022-05-06 01:59:40|129.17|126.37|129.22|126.42|129.28|126.48|129.17|126.37|0
1651802390000|2022-05-06 01:59:50|129.33|126.53|129.38|126.58|129.38|126.58|129.28|126.48|0
1651802400000|2022-05-06 02:00:00|129.49|126.69|129.28|126.48|129.49|126.69|129.28|126.48|0
1651802410000|2022-05-06 02:00:10|129.38|126.58|129.7|126.9|129.7|126.9|129.38|126.58|0
1651802420000|2022-05-06 02:00:20|129.59|126.79|129.64|126.84|129.64|126.84|129.59|126.79|0
1651802430000|2022-05-06 02:00:30|129.75|126.95|130.06|127.26|130.06|127.26|129.75|126.95|0
1651802440000|2022-05-06 02:00:40|130.01|127.21|129.9|127.1|130.01|127.21|129.9|127.1|0
1651802450000|2022-05-06 02:00:50|129.95|127.15|129.95|127.15|129.95|127.15|129.95|127.15|0
1651802460000|2022-05-06 02:01:00|130.01|127.21|130.11|127.31|130.11|127.31|130.01|127.21|0
1651802470000|2022-05-06 02:01:10|130.01|127.21|129.8|127|130.01|127.21|129.8|127|0
1651802480000|2022-05-06 02:01:20|129.59|126.79|129.59|126.79|129.69|126.89|129.59|126.79|0
1651802490000|2022-05-06 02:01:30|129.69|126.89|129.69|126.89|129.69|126.89|129.69|126.89|0
1651802500000|2022-05-06 02:01:40|129.59|126.79|129.49|126.69|129.59|126.79|129.49|126.69|0
1651802510000|2022-05-06 02:01:50|129.59|126.79|129.69|126.89|129.69|126.89|129.59|126.79|0
1651802520000|2022-05-06 02:02:00|129.85|127.05|129.9|127.1|130.01|127.21|129.85|127.05|0
1651802530000|2022-05-06 02:02:10|130.01|127.21|130.11|127.31|130.11|127.31|130.01|127.21|0
1651802540000|2022-05-06 02:02:20|130.32|127.52|130.37|127.57|130.43|127.63|130.32|127.52|0
1651802550000|2022-05-06 02:02:30|130.22|127.42|130.01|127.21|130.22|127.42|130.01|127.21|0
1651802560000|2022-05-06 02:02:40|129.9|127.1|129.69|126.89|129.9|127.1|129.69|126.89|0
1651802570000|2022-05-06 02:02:50|129.59|126.79|129.48|126.68|129.59|126.79|129.48|126.68|0
1651802580000|2022-05-06 02:03:00|129.38|126.58|129.38|126.58|129.38|126.58|129.28|126.48|0
1651802590000|2022-05-06 02:03:10|129.27|126.47|129.38|126.58|129.38|126.58|129.27|126.47|0
1651802600000|2022-05-06 02:03:20|129.59|126.79|129.8|127|129.8|127|129.59|126.79|0
1651802610000|2022-05-06 02:03:30|129.85|127.05|129.69|126.89|129.85|127.05|129.69|126.89|0
1651802620000|2022-05-06 02:03:40|129.8|127|129.8|127|129.8|127|129.69|126.89|0
1651802630000|2022-05-06 02:03:50|129.95|127.15|129.8|127|129.95|127.15|129.8|127|0
1651802640000|2022-05-06 02:04:00|129.69|126.89|129.74|126.94|129.9|127.1|129.69|126.89|0
1651802650000|2022-05-06 02:04:10|129.48|126.68|129.48|126.68|129.69|126.89|129.48|126.68|0
1651802660000|2022-05-06 02:04:20|129.27|126.47|129.32|126.52|129.48|126.68|129.27|126.47|0
1651802670000|2022-05-06 02:04:30|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1651802680000|2022-05-06 02:04:40|129.22|126.42|129.27|126.47|129.27|126.47|129.11|126.31|0
1651802690000|2022-05-06 02:04:50|129.17|126.37|129.38|126.58|129.38|126.58|129.17|126.37|0
1651802700000|2022-05-06 02:05:00|129.27|126.47|129.27|126.47|129.38|126.58|129.27|126.47|0
1651802710000|2022-05-06 02:05:10|129.32|126.52|129.38|126.58|129.43|126.63|129.32|126.52|0
1651802720000|2022-05-06 02:05:20|129.27|126.47|129.27|126.47|129.27|126.47|129.22|126.42|0
1651802730000|2022-05-06 02:05:30|129.38|126.58|129.38|126.58|129.38|126.58|129.38|126.58|0
1651802740000|2022-05-06 02:05:40|129.27|126.47|129.27|126.47|129.27|126.47|129.27|126.47|0
1651802750000|2022-05-06 02:05:50|129.06|126.26|129.17|126.37|129.17|126.37|129.06|126.26|0
1651802760000|2022-05-06 02:06:00|129.11|126.31|129.17|126.37|129.17|126.37|129.06|126.26|0
1651802770000|2022-05-06 02:06:10|129.06|126.26|128.85|126.05|129.06|126.26|128.85|126.05|0
1651802780000|2022-05-06 02:06:20|128.54|125.74|128.85|126.05|128.85|126.05|128.54|125.74|0
1651802790000|2022-05-06 02:06:30|128.9|126.1|129.06|126.26|129.06|126.26|128.85|126.05|0
1651802800000|2022-05-06 02:06:40|128.96|126.16|128.96|126.16|128.96|126.16|128.96|126.16|0
1651802810000|2022-05-06 02:06:50|129.06|126.26|128.85|126.05|129.06|126.26|128.8|126|0
1651802820000|2022-05-06 02:07:00|128.75|125.95|128.75|125.95|128.75|125.95|128.75|125.95|0
1651802830000|2022-05-06 02:07:10|128.8|126|128.85|126.05|128.85|126.05|128.75|125.95|0
1651802840000|2022-05-06 02:07:20|128.8|126|128.85|126.05|128.85|126.05|128.75|125.95|0
1651802850000|2022-05-06 02:07:30|128.96|126.16|128.65|125.85|128.96|126.16|128.65|125.85|0
1651802860000|2022-05-06 02:07:40|128.75|125.95|128.8|126|128.8|126|128.7|125.9|0
1651802870000|2022-05-06 02:07:50|128.85|126.05|128.85|126.05|128.96|126.16|128.85|126.05|0
1651802880000|2022-05-06 02:08:00|128.75|125.95|128.85|126.05|128.85|126.05|128.75|125.95|0
1651802890000|2022-05-06 02:08:10|128.75|125.95|128.75|125.95|128.75|125.95|128.75|125.95|0
1651802910000|2022-05-06 02:08:30|128.8|126|128.75|125.95|128.8|126|128.75|125.95|0
1651802920000|2022-05-06 02:08:40|128.64|125.84|128.64|125.84|128.64|125.84|128.54|125.74|0
1651802930000|2022-05-06 02:08:50|128.54|125.74|128.54|125.74|128.54|125.74|128.54|125.74|0
1651802940000|2022-05-06 02:09:00|128.64|125.84|128.75|125.95|128.75|125.95|128.64|125.84|0
1651802950000|2022-05-06 02:09:10|128.44|125.64|128.44|125.64|128.54|125.74|128.44|125.64|0
1651802960000|2022-05-06 02:09:20|128.54|125.74|128.49|125.69|128.54|125.74|128.44|125.64|0
1651802970000|2022-05-06 02:09:30|128.44|125.64|128.44|125.64|128.44|125.64|128.38|125.58|0
1651802980000|2022-05-06 02:09:40|128.38|125.58|128.44|125.64|128.44|125.64|128.33|125.53|0
1651802990000|2022-05-06 02:09:50|128.38|125.58|128.54|125.74|128.54|125.74|128.38|125.58|0
1651803000000|2022-05-06 02:10:00|128.33|125.53|128.07|125.27|128.33|125.53|128.02|125.22|0
1651803010000|2022-05-06 02:10:10|128.12|125.32|128.48|125.68|128.48|125.68|128.12|125.32|0
1651803020000|2022-05-06 02:10:20|128.43|125.63|128.33|125.53|128.43|125.63|128.33|125.53|0
1651803030000|2022-05-06 02:10:30|128.23|125.43|128.12|125.32|128.23|125.43|128.12|125.32|0
1651803040000|2022-05-06 02:10:40|128.23|125.43|128.23|125.43|128.23|125.43|128.12|125.32|0
1651803050000|2022-05-06 02:10:50|128.33|125.53|128.12|125.32|128.33|125.53|128.12|125.32|0
1651803060000|2022-05-06 02:11:00|128.17|125.37|128.17|125.37|128.17|125.37|128.12|125.32|0
1651803070000|2022-05-06 02:11:10|128.12|125.32|128.23|125.43|128.23|125.43|128.12|125.32|0
1651803080000|2022-05-06 02:11:20|128.33|125.53|128.23|125.43|128.33|125.53|128.23|125.43|0
1651803090000|2022-05-06 02:11:30|128.28|125.48|128.43|125.63|128.43|125.63|128.28|125.48|0
1651803110000|2022-05-06 02:11:50|128.54|125.74|128.54|125.74|128.75|125.95|128.54|125.74|0
1651803130000|2022-05-06 02:12:10|128.64|125.84|128.64|125.84|128.75|125.95|128.64|125.84|0
1651803140000|2022-05-06 02:12:20|128.54|125.74|128.64|125.84|128.64|125.84|128.54|125.74|0
1651803150000|2022-05-06 02:12:30|128.59|125.79|128.54|125.74|128.59|125.79|128.54|125.74|0
1651803160000|2022-05-06 02:12:40|128.64|125.84|128.64|125.84|128.64|125.84|128.64|125.84|0
1651803170000|2022-05-06 02:12:50|128.59|125.79|128.54|125.74|128.59|125.79|128.54|125.74|0
1651803180000|2022-05-06 02:13:00|128.43|125.63|128.33|125.53|128.43|125.63|128.27|125.47|0
1651803190000|2022-05-06 02:13:10|128.48|125.68|128.22|125.42|128.48|125.68|128.22|125.42|0
1651803200000|2022-05-06 02:13:20|128.12|125.32|128.12|125.32|128.12|125.32|128.07|125.27|0
1651803210000|2022-05-06 02:13:30|128.07|125.27|128.12|125.32|128.12|125.32|128.02|125.22|0
1651803220000|2022-05-06 02:13:40|128.07|125.27|128.12|125.32|128.12|125.32|128.02|125.22|0
1651803230000|2022-05-06 02:13:50|128.22|125.42|128.22|125.42|128.22|125.42|128.12|125.32|0
1651803240000|2022-05-06 02:14:00|128.12|125.32|128.22|125.42|128.22|125.42|128.12|125.32|0
1651803250000|2022-05-06 02:14:10|128.33|125.53|128.22|125.42|128.33|125.53|128.22|125.42|0
1651803260000|2022-05-06 02:14:20|128.33|125.53|128.22|125.42|128.33|125.53|128.22|125.42|0
1651803270000|2022-05-06 02:14:30|128.33|125.53|128.33|125.53|128.33|125.53|128.22|125.42|0
1651803280000|2022-05-06 02:14:40|128.22|125.42|128.22|125.42|128.22|125.42|128.22|125.42|0
1651803290000|2022-05-06 02:14:50|128.33|125.53|128.33|125.53|128.33|125.53|128.33|125.53|0
1651803300000|2022-05-06 02:15:00|128.43|125.63|128.33|125.53|128.43|125.63|128.22|125.42|0
1651803310000|2022-05-06 02:15:10|128.43|125.63|128.43|125.63|128.43|125.63|128.33|125.53|0
1651803320000|2022-05-06 02:15:20|128.64|125.84|128.64|125.84|128.64|125.84|128.58|125.78|0
1651803330000|2022-05-06 02:15:30|128.69|125.89|128.64|125.84|128.69|125.89|128.64|125.84|0
1651803340000|2022-05-06 02:15:40|128.69|125.89|128.74|125.94|128.74|125.94|128.64|125.84|0
1651803350000|2022-05-06 02:15:50|128.79|125.99|128.74|125.94|128.85|126.05|128.74|125.94|0
1651803370000|2022-05-06 02:16:10|128.64|125.84|128.53|125.73|128.64|125.84|128.53|125.73|0
1651803380000|2022-05-06 02:16:20|128.43|125.63|128.48|125.68|128.53|125.73|128.43|125.63|0
1651803390000|2022-05-06 02:16:30|128.43|125.63|128.53|125.73|128.53|125.73|128.38|125.58|0
1651803400000|2022-05-06 02:16:40|128.43|125.63|128.53|125.73|128.53|125.73|128.43|125.63|0
1651803410000|2022-05-06 02:16:50|128.64|125.84|128.64|125.84|128.64|125.84|128.58|125.78|0
1651803420000|2022-05-06 02:17:00|128.69|125.89|128.64|125.84|128.69|125.89|128.64|125.84|0
1651803430000|2022-05-06 02:17:10|128.74|125.94|128.95|126.15|128.95|126.15|128.74|125.94|0
1651803440000|2022-05-06 02:17:20|128.9|126.1|128.95|126.15|128.95|126.15|128.9|126.1|0
1651803450000|2022-05-06 02:17:30|129.05|126.25|129.05|126.25|129.05|126.25|129.05|126.25|0
1651803460000|2022-05-06 02:17:40|129.37|126.57|129.47|126.67|129.52|126.72|129.37|126.57|0
1651803470000|2022-05-06 02:17:50|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1651803480000|2022-05-06 02:18:00|129.47|126.67|129.31|126.51|129.47|126.67|129.31|126.51|0
1651803490000|2022-05-06 02:18:10|129.37|126.57|129.37|126.57|129.37|126.57|129.31|126.51|0
1651803500000|2022-05-06 02:18:20|129.42|126.62|129.58|126.78|129.58|126.78|129.42|126.62|0
1651803510000|2022-05-06 02:18:30|129.68|126.88|129.63|126.83|129.73|126.93|129.63|126.83|0
1651803520000|2022-05-06 02:18:40|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1651803530000|2022-05-06 02:18:50|129.57|126.77|129.57|126.77|129.57|126.77|129.57|126.77|0
1651803540000|2022-05-06 02:19:00|129.63|126.83|129.68|126.88|129.68|126.88|129.63|126.83|0
1651803550000|2022-05-06 02:19:10|129.62|126.82|129.62|126.82|129.62|126.82|129.62|126.82|0
1651803560000|2022-05-06 02:19:20|129.68|126.88|129.62|126.82|129.89|127.09|129.62|126.82|0
1651803570000|2022-05-06 02:19:30|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1651803580000|2022-05-06 02:19:40|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1651803590000|2022-05-06 02:19:50|129.36|126.56|129.26|126.46|129.36|126.56|129.26|126.46|0
1651803600000|2022-05-06 02:20:00|129.16|126.36|129.05|126.25|129.16|126.36|129.05|126.25|0
1651803610000|2022-05-06 02:20:10|128.95|126.15|129.05|126.25|129.05|126.25|128.95|126.15|0
1651803630000|2022-05-06 02:20:30|128.95|126.15|128.95|126.15|128.95|126.15|128.95|126.15|0
1651803640000|2022-05-06 02:20:40|128.84|126.04|129.05|126.25|129.05|126.25|128.84|126.04|0
1651803650000|2022-05-06 02:20:50|129.16|126.36|129.16|126.36|129.16|126.36|129.1|126.3|0
1651803660000|2022-05-06 02:21:00|129.1|126.3|129.1|126.3|129.16|126.36|129.05|126.25|0
1651803670000|2022-05-06 02:21:10|128.95|126.15|128.95|126.15|128.95|126.15|128.95|126.15|0
1651803690000|2022-05-06 02:21:30|128.84|126.04|129|126.2|129|126.2|128.84|126.04|0
1651803700000|2022-05-06 02:21:40|129.05|126.25|129.05|126.25|129.05|126.25|129.05|126.25|0
1651803710000|2022-05-06 02:21:50|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1651803720000|2022-05-06 02:22:00|129.1|126.3|129.15|126.35|129.15|126.35|129.05|126.25|0
1651803730000|2022-05-06 02:22:10|129.05|126.25|129.15|126.35|129.15|126.35|129.05|126.25|0
1651803740000|2022-05-06 02:22:20|129.26|126.46|129.26|126.46|129.26|126.46|129.26|126.46|0
1651803750000|2022-05-06 02:22:30|129.36|126.56|129.36|126.56|129.36|126.56|129.36|126.56|0
1651803760000|2022-05-06 02:22:40|129.26|126.46|129.26|126.46|129.26|126.46|129.26|126.46|0
1651803770000|2022-05-06 02:22:50|129.36|126.56|129.36|126.56|129.36|126.56|129.36|126.56|0
1651803780000|2022-05-06 02:23:00|129.26|126.46|129.36|126.56|129.36|126.56|129.26|126.46|0
1651803790000|2022-05-06 02:23:10|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1651803800000|2022-05-06 02:23:20|129.41|126.61|129.41|126.61|129.41|126.61|129.41|126.61|0
1651803810000|2022-05-06 02:23:30|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1651803840000|2022-05-06 02:24:00|129.36|126.56|129.36|126.56|129.36|126.56|129.36|126.56|0
1651803850000|2022-05-06 02:24:10|129.26|126.46|129.36|126.56|129.36|126.56|129.15|126.35|0
1651803870000|2022-05-06 02:24:30|129.26|126.46|129.15|126.35|129.26|126.46|129.15|126.35|0
1651803880000|2022-05-06 02:24:40|129.2|126.4|129.26|126.46|129.26|126.46|129.15|126.35|0
1651803890000|2022-05-06 02:24:50|129.15|126.35|129.15|126.35|129.15|126.35|129.15|126.35|0
1651803900000|2022-05-06 02:25:00|129.2|126.4|129.26|126.46|129.26|126.46|129.2|126.4|0
1651803910000|2022-05-06 02:25:10|129.36|126.56|129.36|126.56|129.36|126.56|129.36|126.56|0
1651803920000|2022-05-06 02:25:20|129.26|126.46|129.05|126.25|129.26|126.46|129.05|126.25|0
1651803930000|2022-05-06 02:25:30|128.94|126.14|129.05|126.25|129.05|126.25|128.94|126.14|0
1651803940000|2022-05-06 02:25:40|129.15|126.35|129.15|126.35|129.15|126.35|129.1|126.3|0
1651803950000|2022-05-06 02:25:50|129.26|126.46|129.46|126.66|129.46|126.66|129.26|126.46|0
1651803960000|2022-05-06 02:26:00|129.41|126.61|129.41|126.61|129.41|126.61|129.41|126.61|0
1651803970000|2022-05-06 02:26:10|129.2|126.4|129.36|126.56|129.36|126.56|129.2|126.4|0
1651803980000|2022-05-06 02:26:20|129.25|126.45|129.15|126.35|129.25|126.45|129.15|126.35|0
1651804010000|2022-05-06 02:26:50|129.25|126.45|129.15|126.35|129.25|126.45|129.15|126.35|0
1651804020000|2022-05-06 02:27:00|129.25|126.45|129.46|126.66|129.46|126.66|129.25|126.45|0
1651804030000|2022-05-06 02:27:10|129.57|126.77|129.67|126.87|129.67|126.87|129.57|126.77|0
1651804040000|2022-05-06 02:27:20|129.83|127.03|129.83|127.03|129.83|127.03|129.83|127.03|0
1651804050000|2022-05-06 02:27:30|129.88|127.08|129.78|126.98|129.88|127.08|129.78|126.98|0
1651804060000|2022-05-06 02:27:40|129.67|126.87|129.67|126.87|129.67|126.87|129.67|126.87|0
1651804070000|2022-05-06 02:27:50|129.62|126.82|129.51|126.71|129.62|126.82|129.51|126.71|0
1651804080000|2022-05-06 02:28:00|129.67|126.87|129.88|127.08|129.88|127.08|129.67|126.87|0
1651804110000|2022-05-06 02:28:30|129.99|127.19|130.41|127.61|130.41|127.61|129.99|127.19|0
1651804130000|2022-05-06 02:28:50|130.51|127.71|130.62|127.82|130.62|127.82|130.51|127.71|0
1651804140000|2022-05-06 02:29:00|130.72|127.92|130.83|128.03|130.83|128.03|130.72|127.92|0
1651804150000|2022-05-06 02:29:10|130.77|127.97|130.72|127.92|130.77|127.97|130.61|127.81|0
1651804160000|2022-05-06 02:29:20|130.83|128.03|131.04|128.24|131.04|128.24|130.83|128.03|0
1651804170000|2022-05-06 02:29:30|131.25|128.45|130.72|127.92|131.25|128.45|130.72|127.92|0
1651804180000|2022-05-06 02:29:40|130.93|128.13|130.93|128.13|130.93|128.13|130.93|128.13|0
1651804190000|2022-05-06 02:29:50|130.88|128.08|130.93|128.13|130.93|128.13|130.88|128.08|0
1651804200000|2022-05-06 02:30:00|131.04|128.24|131.19|128.39|131.46|128.66|131.04|128.24|0
1651804210000|2022-05-06 02:30:10|131.4|128.6|131.46|128.66|131.46|128.66|131.35|128.55|0
1651804220000|2022-05-06 02:30:20|131.4|128.6|131.35|128.55|131.4|128.6|131.25|128.45|0
1651804230000|2022-05-06 02:30:30|131.46|128.66|131.51|128.71|131.51|128.71|131.46|128.66|0
1651804240000|2022-05-06 02:30:40|131.46|128.66|131.67|128.87|131.77|128.97|131.46|128.66|0
1651804250000|2022-05-06 02:30:50|131.88|129.08|131.77|128.97|131.88|129.08|131.67|128.87|0
1651804260000|2022-05-06 02:31:00|131.88|129.08|131.98|129.18|132.09|129.29|131.88|129.08|0
1651804270000|2022-05-06 02:31:10|131.88|129.08|131.67|128.87|131.88|129.08|131.67|128.87|0
1651804280000|2022-05-06 02:31:20|131.77|128.97|131.88|129.08|131.88|129.08|131.77|128.97|0
1651804290000|2022-05-06 02:31:30|131.77|128.97|131.77|128.97|131.77|128.97|131.77|128.97|0
1651804300000|2022-05-06 02:31:40|131.98|129.18|131.77|128.97|131.98|129.18|131.77|128.97|0
1651804310000|2022-05-06 02:31:50|131.88|129.08|131.82|129.02|131.98|129.18|131.82|129.02|0
1651804320000|2022-05-06 02:32:00|131.77|128.97|131.67|128.87|131.77|128.97|131.67|128.87|0
1651804330000|2022-05-06 02:32:10|131.56|128.76|131.56|128.76|131.56|128.76|131.56|128.76|0
1651804350000|2022-05-06 02:32:30|131.24|128.44|131.46|128.66|131.46|128.66|131.14|128.34|0
1651804360000|2022-05-06 02:32:40|131.4|128.6|130.64|127.84|131.4|128.6|130.64|127.84|0
1651804370000|2022-05-06 02:32:50|130.53|127.73|130.53|127.73|130.53|127.73|130.53|127.73|0
1651804380000|2022-05-06 02:33:00|130.85|128.05|130.85|128.05|130.85|128.05|130.85|128.05|0
1651804390000|2022-05-06 02:33:10|131.06|128.26|130.95|128.15|131.06|128.26|130.95|128.15|0
1651804400000|2022-05-06 02:33:20|130.85|128.05|130.95|128.15|131.06|128.26|130.85|128.05|0
1651804410000|2022-05-06 02:33:30|130.85|128.05|130.74|127.94|130.85|128.05|130.74|127.94|0
1651804420000|2022-05-06 02:33:40|130.64|127.84|130.64|127.84|130.64|127.84|130.64|127.84|0
1651804430000|2022-05-06 02:33:50|130.58|127.78|130.64|127.84|130.64|127.84|130.58|127.78|0
1651804440000|2022-05-06 02:34:00|130.53|127.73|130.64|127.84|130.64|127.84|130.53|127.73|0
1651804450000|2022-05-06 02:34:10|130.74|127.94|130.74|127.94|130.74|127.94|130.74|127.94|0
1651804460000|2022-05-06 02:34:20|130.53|127.73|130.53|127.73|130.53|127.73|130.43|127.63|0
1651804470000|2022-05-06 02:34:30|130.43|127.63|130.43|127.63|130.43|127.63|130.43|127.63|0
1651804480000|2022-05-06 02:34:40|130.32|127.52|130.43|127.63|130.43|127.63|130.32|127.52|0
1651804490000|2022-05-06 02:34:50|130.37|127.57|130.43|127.63|130.43|127.63|130.37|127.57|0
1651804500000|2022-05-06 02:35:00|130.53|127.73|130.32|127.52|130.53|127.73|130.32|127.52|0
1651804510000|2022-05-06 02:35:10|130.43|127.63|130.32|127.52|130.43|127.63|130.32|127.52|0
1651804520000|2022-05-06 02:35:20|130.27|127.47|130.32|127.52|130.32|127.52|130.27|127.47|0
1651804530000|2022-05-06 02:35:30|130.27|127.47|130.43|127.63|130.43|127.63|130.27|127.47|0
1651804540000|2022-05-06 02:35:40|130.53|127.73|130.32|127.52|130.53|127.73|130.32|127.52|0
1651804550000|2022-05-06 02:35:50|130.21|127.41|130.32|127.52|130.32|127.52|130.21|127.41|0
1651804560000|2022-05-06 02:36:00|130.11|127.31|130.16|127.36|130.21|127.41|130.11|127.31|0
1651804570000|2022-05-06 02:36:10|130.21|127.41|130.32|127.52|130.32|127.52|130.16|127.36|0
1651804580000|2022-05-06 02:36:20|130.21|127.41|130.26|127.46|130.26|127.46|130.21|127.41|0
1651804590000|2022-05-06 02:36:30|130.21|127.41|130.26|127.46|130.26|127.46|130.21|127.41|0
1651804600000|2022-05-06 02:36:40|130.21|127.41|130.05|127.25|130.21|127.41|130.05|127.25|0
1651804610000|2022-05-06 02:36:50|130|127.2|130|127.2|130.05|127.25|130|127.2|0
1651804620000|2022-05-06 02:37:00|129.9|127.1|129.84|127.04|129.9|127.1|129.84|127.04|0
1651804630000|2022-05-06 02:37:10|129.79|126.99|129.69|126.89|129.79|126.99|129.69|126.89|0
1651804640000|2022-05-06 02:37:20|129.79|126.99|129.79|126.99|129.79|126.99|129.79|126.99|0
1651804650000|2022-05-06 02:37:30|129.69|126.89|129.79|126.99|129.79|126.99|129.69|126.89|0
1651804670000|2022-05-06 02:37:50|129.9|127.1|130|127.2|130|127.2|129.9|127.1|0
1651804710000|2022-05-06 02:38:30|130.05|127.25|130.11|127.31|130.11|127.31|130.05|127.25|0
1651804720000|2022-05-06 02:38:40|130.21|127.41|130.21|127.41|130.21|127.41|130.11|127.31|0
1651804730000|2022-05-06 02:38:50|130.32|127.52|130.21|127.41|130.32|127.52|130.21|127.41|0
1651804740000|2022-05-06 02:39:00|130.11|127.31|130.05|127.25|130.11|127.31|130|127.2|0
1651804750000|2022-05-06 02:39:10|130|127.2|129.9|127.1|130|127.2|129.9|127.1|0
1651804760000|2022-05-06 02:39:20|130|127.2|129.79|126.99|130|127.2|129.79|126.99|0
1651804780000|2022-05-06 02:39:40|129.74|126.94|129.69|126.89|129.74|126.94|129.69|126.89|0
1651804790000|2022-05-06 02:39:50|129.79|126.99|129.74|126.94|129.79|126.99|129.74|126.94|0
1651804800000|2022-05-06 02:40:00|129.58|126.78|129.69|126.89|129.69|126.89|129.58|126.78|0
1651804810000|2022-05-06 02:40:10|129.58|126.78|129.58|126.78|129.58|126.78|129.58|126.78|0
1651804820000|2022-05-06 02:40:20|129.48|126.68|129.48|126.68|129.48|126.68|129.27|126.47|0
1651804830000|2022-05-06 02:40:30|129.58|126.78|129.48|126.68|129.58|126.78|129.48|126.68|0
1651804840000|2022-05-06 02:40:40|129.37|126.57|129.37|126.57|129.48|126.68|129.37|126.57|0
1651804850000|2022-05-06 02:40:50|129.48|126.68|129.68|126.88|129.68|126.88|129.48|126.68|0
1651804860000|2022-05-06 02:41:00|129.58|126.78|129.47|126.67|129.58|126.78|129.47|126.67|0
1651804870000|2022-05-06 02:41:10|129.58|126.78|129.47|126.67|129.58|126.78|129.47|126.67|0
1651804890000|2022-05-06 02:41:30|129.37|126.57|129.37|126.57|129.37|126.57|129.37|126.57|0
1651804900000|2022-05-06 02:41:40|129.26|126.46|129.31|126.51|129.31|126.51|129.26|126.46|0
1651804910000|2022-05-06 02:41:50|129.37|126.57|129.37|126.57|129.52|126.72|129.37|126.57|0
1651804920000|2022-05-06 02:42:00|129.47|126.67|129.37|126.57|129.47|126.67|129.37|126.57|0
1651804930000|2022-05-06 02:42:10|129.47|126.67|129.47|126.67|129.58|126.78|129.47|126.67|0
1651804940000|2022-05-06 02:42:20|129.37|126.57|129.58|126.78|129.58|126.78|129.37|126.57|0
1651804950000|2022-05-06 02:42:30|129.47|126.67|129.47|126.67|129.47|126.67|129.47|126.67|0
1651804960000|2022-05-06 02:42:40|129.58|126.78|129.47|126.67|129.58|126.78|129.47|126.67|0
1651804980000|2022-05-06 02:43:00|129.58|126.78|129.79|126.99|129.79|126.99|129.58|126.78|0
1651804990000|2022-05-06 02:43:10|129.68|126.88|129.58|126.78|129.68|126.88|129.47|126.67|0
1651805000000|2022-05-06 02:43:20|129.68|126.88|129.63|126.83|129.68|126.88|129.58|126.78|0
1651805010000|2022-05-06 02:43:30|129.68|126.88|129.58|126.78|129.68|126.88|129.58|126.78|0
1651805020000|2022-05-06 02:43:40|129.47|126.67|129.37|126.57|129.47|126.67|129.37|126.57|0
1651805030000|2022-05-06 02:43:50|129.26|126.46|129.37|126.57|129.37|126.57|129.26|126.46|0
1651805040000|2022-05-06 02:44:00|129.26|126.46|129.37|126.57|129.37|126.57|129.26|126.46|0
1651805050000|2022-05-06 02:44:10|129.47|126.67|129.58|126.78|129.58|126.78|129.47|126.67|0
1651805060000|2022-05-06 02:44:20|129.68|126.88|129.58|126.78|129.68|126.88|129.58|126.78|0
1651805070000|2022-05-06 02:44:30|129.63|126.83|129.58|126.78|129.63|126.83|129.58|126.78|0
1651805080000|2022-05-06 02:44:40|129.68|126.88|129.63|126.83|129.68|126.88|129.58|126.78|0
1651805090000|2022-05-06 02:44:50|129.68|126.88|129.58|126.78|129.68|126.88|129.52|126.72|0
1651805110000|2022-05-06 02:45:10|129.47|126.67|129.52|126.72|129.52|126.72|129.47|126.67|0
1651805120000|2022-05-06 02:45:20|129.47|126.67|129.26|126.46|129.47|126.67|129.16|126.36|0
1651805130000|2022-05-06 02:45:30|129.16|126.36|129.37|126.57|129.37|126.57|129.16|126.36|0
1651805140000|2022-05-06 02:45:40|129.26|126.46|129.37|126.57|129.37|126.57|129.26|126.46|0
1651805150000|2022-05-06 02:45:50|129.47|126.67|129.58|126.78|129.58|126.78|129.47|126.67|0
1651805160000|2022-05-06 02:46:00|129.63|126.83|129.68|126.88|129.68|126.88|129.58|126.78|0
1651805170000|2022-05-06 02:46:10|129.73|126.93|129.79|126.99|129.79|126.99|129.73|126.93|0
1651805180000|2022-05-06 02:46:20|129.73|126.93|129.78|126.98|129.78|126.98|129.73|126.93|0
1651805190000|2022-05-06 02:46:30|129.68|126.88|129.78|126.98|129.78|126.98|129.68|126.88|0
1651805210000|2022-05-06 02:46:50|129.83|127.03|129.78|126.98|129.83|127.03|129.78|126.98|0
1651805220000|2022-05-06 02:47:00|129.83|127.03|129.78|126.98|129.83|127.03|129.78|126.98|0
1651805230000|2022-05-06 02:47:10|129.83|127.03|129.89|127.09|129.99|127.19|129.83|127.03|0
1651805240000|2022-05-06 02:47:20|129.94|127.14|129.89|127.09|129.94|127.14|129.89|127.09|0
1651805260000|2022-05-06 02:47:40|129.99|127.19|129.89|127.09|129.99|127.19|129.89|127.09|0
1651805270000|2022-05-06 02:47:50|129.78|126.98|129.99|127.19|129.99|127.19|129.78|126.98|0
1651805280000|2022-05-06 02:48:00|130.1|127.3|130.1|127.3|130.1|127.3|130.1|127.3|0
1651805290000|2022-05-06 02:48:10|130.2|127.4|130.31|127.51|130.36|127.56|130.2|127.4|0
1651805300000|2022-05-06 02:48:20|130.2|127.4|130.2|127.4|130.2|127.4|130.2|127.4|0
1651805310000|2022-05-06 02:48:30|130.31|127.51|130.2|127.4|130.31|127.51|130.2|127.4|0
1651805320000|2022-05-06 02:48:40|129.99|127.19|129.99|127.19|130.1|127.3|129.99|127.19|0
1651805330000|2022-05-06 02:48:50|129.89|127.09|129.94|127.14|129.99|127.19|129.89|127.09|0
1651805340000|2022-05-06 02:49:00|129.89|127.09|129.99|127.19|129.99|127.19|129.89|127.09|0
1651805350000|2022-05-06 02:49:10|129.94|127.14|130.31|127.51|130.31|127.51|129.94|127.14|0
1651805370000|2022-05-06 02:49:30|130.2|127.4|130.31|127.51|130.31|127.51|130.2|127.4|0
1651805380000|2022-05-06 02:49:40|130.52|127.72|130.52|127.72|130.52|127.72|130.52|127.72|0
1651805390000|2022-05-06 02:49:50|130.41|127.61|130.52|127.72|130.52|127.72|130.41|127.61|0
1651805400000|2022-05-06 02:50:00|130.31|127.51|130.41|127.61|130.41|127.61|130.31|127.51|0
1651805410000|2022-05-06 02:50:10|130.52|127.72|130.41|127.61|130.52|127.72|130.41|127.61|0
1651805420000|2022-05-06 02:50:20|130.46|127.66|130.41|127.61|130.52|127.72|130.31|127.51|0
1651805430000|2022-05-06 02:50:30|130.31|127.51|130.46|127.66|130.52|127.72|130.31|127.51|0
1651805450000|2022-05-06 02:50:50|130.52|127.72|130.41|127.61|130.52|127.72|130.41|127.61|0
1651805460000|2022-05-06 02:51:00|130.46|127.66|130.52|127.72|130.52|127.72|130.41|127.61|0
1651805470000|2022-05-06 02:51:10|130.62|127.82|130.31|127.51|130.62|127.82|130.31|127.51|0
1651805480000|2022-05-06 02:51:20|130.36|127.56|130.36|127.56|130.41|127.61|130.31|127.51|0
1651805490000|2022-05-06 02:51:30|130.31|127.51|130.31|127.51|130.31|127.51|130.2|127.4|0
1651805500000|2022-05-06 02:51:40|130.25|127.45|130.2|127.4|130.25|127.45|130.2|127.4|0
1651805510000|2022-05-06 02:51:50|130.25|127.45|130.25|127.45|130.31|127.51|130.25|127.45|0
1651805520000|2022-05-06 02:52:00|130.2|127.4|130.2|127.4|130.2|127.4|130.2|127.4|0
1651805530000|2022-05-06 02:52:10|130.25|127.45|130.25|127.45|130.25|127.45|130.25|127.45|0
1651805540000|2022-05-06 02:52:20|130.2|127.4|130.2|127.4|130.2|127.4|130.2|127.4|0
1651805550000|2022-05-06 02:52:30|130.31|127.51|130.31|127.51|130.31|127.51|130.31|127.51|0
1651805560000|2022-05-06 02:52:40|130.41|127.61|130.41|127.61|130.41|127.61|130.36|127.56|0
1651805570000|2022-05-06 02:52:50|130.3|127.5|130.3|127.5|130.3|127.5|130.3|127.5|0
1651805580000|2022-05-06 02:53:00|130.41|127.61|130.52|127.72|130.52|127.72|130.41|127.61|0
1651805590000|2022-05-06 02:53:10|130.41|127.61|130.62|127.82|130.62|127.82|130.41|127.61|0
1651805600000|2022-05-06 02:53:20|130.67|127.87|130.94|128.14|130.94|128.14|130.67|127.87|0
1651805610000|2022-05-06 02:53:30|130.88|128.08|130.88|128.08|130.88|128.08|130.88|128.08|0
1651805620000|2022-05-06 02:53:40|130.94|128.14|130.83|128.03|130.94|128.14|130.83|128.03|0
1651805630000|2022-05-06 02:53:50|130.67|127.87|130.51|127.71|130.67|127.87|130.51|127.71|0
1651805640000|2022-05-06 02:54:00|130.67|127.87|130.94|128.14|130.94|128.14|130.62|127.82|0
1651805650000|2022-05-06 02:54:10|130.78|127.98|130.51|127.71|130.78|127.98|130.51|127.71|0
1651805660000|2022-05-06 02:54:20|130.56|127.76|130.62|127.82|130.62|127.82|130.56|127.76|0
1651805670000|2022-05-06 02:54:30|130.51|127.71|130.56|127.76|130.56|127.76|130.51|127.71|0
1651805680000|2022-05-06 02:54:40|130.51|127.71|130.51|127.71|130.56|127.76|130.51|127.71|0
1651805690000|2022-05-06 02:54:50|130.67|127.87|130.83|128.03|130.83|128.03|130.67|127.87|0
1651805710000|2022-05-06 02:55:10|130.88|128.08|130.72|127.92|130.88|128.08|130.72|127.92|0
1651805720000|2022-05-06 02:55:20|130.83|128.03|130.77|127.97|130.83|128.03|130.72|127.92|0
1651805730000|2022-05-06 02:55:30|130.72|127.92|130.72|127.92|130.72|127.92|130.67|127.87|0
1651805740000|2022-05-06 02:55:40|130.62|127.82|130.72|127.92|130.72|127.92|130.62|127.82|0
1651805750000|2022-05-06 02:55:50|130.83|128.03|130.77|127.97|130.83|128.03|130.77|127.97|0
1651805760000|2022-05-06 02:56:00|130.83|128.03|130.72|127.92|130.83|128.03|130.72|127.92|0
1651805770000|2022-05-06 02:56:10|130.83|128.03|130.83|128.03|130.83|128.03|130.83|128.03|0
1651805790000|2022-05-06 02:56:30|130.93|128.13|130.83|128.03|130.93|128.13|130.83|128.03|0
1651805800000|2022-05-06 02:56:40|130.93|128.13|130.88|128.08|130.93|128.13|130.88|128.08|0
1651805810000|2022-05-06 02:56:50|130.93|128.13|131.04|128.24|131.04|128.24|130.93|128.13|0
1651805820000|2022-05-06 02:57:00|131.15|128.35|131.25|128.45|131.25|128.45|131.15|128.35|0
1651805830000|2022-05-06 02:57:10|131.09|128.29|131.14|128.34|131.14|128.34|131.09|128.29|0
1651805840000|2022-05-06 02:57:20|131.25|128.45|131.25|128.45|131.25|128.45|131.25|128.45|0
1651805860000|2022-05-06 02:57:40|131.36|128.56|131.36|128.56|131.36|128.56|131.25|128.45|0
1651805870000|2022-05-06 02:57:50|131.46|128.66|131.25|128.45|131.46|128.66|131.25|128.45|0
1651805880000|2022-05-06 02:58:00|131.19|128.39|131.19|128.39|131.19|128.39|131.19|128.39|0
1651805890000|2022-05-06 02:58:10|131.14|128.34|131.14|128.34|131.25|128.45|131.14|128.34|0
1651805900000|2022-05-06 02:58:20|131.04|128.24|131.04|128.24|131.09|128.29|131.04|128.24|0
1651805910000|2022-05-06 02:58:30|131.09|128.29|131.19|128.39|131.25|128.45|131.09|128.29|0
1651805920000|2022-05-06 02:58:40|131.14|128.34|130.98|128.18|131.14|128.34|130.98|128.18|0
1651805930000|2022-05-06 02:58:50|130.93|128.13|130.98|128.18|130.98|128.18|130.93|128.13|0
1651805940000|2022-05-06 02:59:00|130.93|128.13|130.93|128.13|130.93|128.13|130.88|128.08|0
1651805950000|2022-05-06 02:59:10|130.72|127.92|130.83|128.03|130.83|128.03|130.72|127.92|0
1651805960000|2022-05-06 02:59:20|131.04|128.24|130.88|128.08|131.04|128.24|130.88|128.08|0
1651805970000|2022-05-06 02:59:30|130.93|128.13|131.04|128.24|131.04|128.24|130.93|128.13|0
1651805980000|2022-05-06 02:59:40|130.93|128.13|130.93|128.13|130.93|128.13|130.93|128.13|0
1651805990000|2022-05-06 02:59:50|130.88|128.08|130.88|128.08|130.88|128.08|130.88|128.08|0
1651806000000|2022-05-06 03:00:00|131.25|128.45|131.35|128.55|131.35|128.55|131.25|128.45|0
1651806010000|2022-05-06 03:00:10|131.46|128.66|131.46|128.66|131.46|128.66|131.46|128.66|0
1651806020000|2022-05-06 03:00:20|131.67|128.87|131.88|129.08|131.88|129.08|131.67|128.87|0
1651806030000|2022-05-06 03:00:30|131.93|129.13|131.67|128.87|131.93|129.13|131.57|128.77|0
1651806040000|2022-05-06 03:00:40|131.83|129.03|131.99|129.19|131.99|129.19|131.83|129.03|0
1651806050000|2022-05-06 03:00:50|132.2|129.4|132.2|129.4|132.2|129.4|132.1|129.3|0
1651806060000|2022-05-06 03:01:00|132.04|129.24|131.78|128.98|132.04|129.24|131.78|128.98|0
1651806070000|2022-05-06 03:01:10|131.56|128.76|131.62|128.82|131.62|128.82|131.56|128.76|0
1651806080000|2022-05-06 03:01:20|131.56|128.76|131.51|128.71|131.56|128.76|131.46|128.66|0
1651806090000|2022-05-06 03:01:30|131.56|128.76|131.56|128.76|131.56|128.76|131.56|128.76|0
1651806100000|2022-05-06 03:01:40|131.51|128.71|131.46|128.66|131.51|128.71|131.46|128.66|0
1651806110000|2022-05-06 03:01:50|131.35|128.55|131.25|128.45|131.35|128.55|131.25|128.45|0
1651806120000|2022-05-06 03:02:00|131.14|128.34|131.25|128.45|131.25|128.45|131.14|128.34|0
1651806130000|2022-05-06 03:02:10|131.35|128.55|131.19|128.39|131.35|128.55|131.19|128.39|0
1651806140000|2022-05-06 03:02:20|131.25|128.45|131.4|128.6|131.4|128.6|131.25|128.45|0
1651806150000|2022-05-06 03:02:30|131.35|128.55|131.25|128.45|131.35|128.55|131.25|128.45|0
1651806160000|2022-05-06 03:02:40|131.35|128.55|131.35|128.55|131.35|128.55|131.35|128.55|0
1651806170000|2022-05-06 03:02:50|131.46|128.66|131.46|128.66|131.46|128.66|131.46|128.66|0
1651806180000|2022-05-06 03:03:00|131.35|128.55|131.46|128.66|131.46|128.66|131.35|128.55|0
1651806190000|2022-05-06 03:03:10|131.56|128.76|131.51|128.71|131.56|128.76|131.4|128.6|0
1651806200000|2022-05-06 03:03:20|131.56|128.76|131.35|128.55|131.56|128.76|131.35|128.55|0
1651806210000|2022-05-06 03:03:30|131.46|128.66|131.4|128.6|131.46|128.66|131.4|128.6|0
1651806220000|2022-05-06 03:03:40|131.46|128.66|131.4|128.6|131.46|128.66|131.35|128.55|0
1651806230000|2022-05-06 03:03:50|131.35|128.55|131.35|128.55|131.35|128.55|131.35|128.55|0
1651806240000|2022-05-06 03:04:00|131.24|128.44|131.19|128.39|131.24|128.44|131.14|128.34|0
1651806250000|2022-05-06 03:04:10|131.14|128.34|131.19|128.39|131.19|128.39|131.14|128.34|0
1651806260000|2022-05-06 03:04:20|131.14|128.34|131.14|128.34|131.14|128.34|131.14|128.34|0
1651806270000|2022-05-06 03:04:30|131.08|128.28|131.19|128.39|131.19|128.39|131.08|128.28|0
1651806280000|2022-05-06 03:04:40|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1651806290000|2022-05-06 03:04:50|131.19|128.39|131.19|128.39|131.24|128.44|131.19|128.39|0
1651806300000|2022-05-06 03:05:00|131.14|128.34|130.77|127.97|131.14|128.34|130.77|127.97|0
1651806310000|2022-05-06 03:05:10|130.82|128.02|130.72|127.92|130.93|128.13|130.72|127.92|0
1651806320000|2022-05-06 03:05:20|130.66|127.86|130.61|127.81|130.72|127.92|130.61|127.81|0
1651806340000|2022-05-06 03:05:40|130.5|127.7|130.5|127.7|130.5|127.7|130.4|127.6|0
1651806350000|2022-05-06 03:05:50|130.45|127.65|130.5|127.7|130.5|127.7|130.45|127.65|0
1651806360000|2022-05-06 03:06:00|130.45|127.65|130.4|127.6|130.45|127.65|130.4|127.6|0
1651806370000|2022-05-06 03:06:10|130.5|127.7|130.45|127.65|130.5|127.7|130.45|127.65|0
1651806380000|2022-05-06 03:06:20|130.5|127.7|130.4|127.6|130.5|127.7|130.4|127.6|0
1651806390000|2022-05-06 03:06:30|130.29|127.49|130.24|127.44|130.4|127.6|130.24|127.44|0
1651806400000|2022-05-06 03:06:40|130.29|127.49|130.4|127.6|130.4|127.6|130.29|127.49|0
1651806410000|2022-05-06 03:06:50|130.45|127.65|130.45|127.65|130.45|127.65|130.4|127.6|0
1651806420000|2022-05-06 03:07:00|130.4|127.6|130.5|127.7|130.5|127.7|130.4|127.6|0
1651806430000|2022-05-06 03:07:10|130.45|127.65|130.61|127.81|130.61|127.81|130.45|127.65|0
1651806440000|2022-05-06 03:07:20|130.5|127.7|130.4|127.6|130.5|127.7|130.4|127.6|0
1651806450000|2022-05-06 03:07:30|130.34|127.54|130.29|127.49|130.34|127.54|130.29|127.49|0
1651806460000|2022-05-06 03:07:40|130.19|127.39|130.29|127.49|130.29|127.49|130.19|127.39|0
1651806470000|2022-05-06 03:07:50|130.4|127.6|130.4|127.6|130.4|127.6|130.4|127.6|0
1651806480000|2022-05-06 03:08:00|130.29|127.49|130.29|127.49|130.29|127.49|130.29|127.49|0
1651806490000|2022-05-06 03:08:10|130.24|127.44|130.29|127.49|130.29|127.49|130.24|127.44|0
1651806510000|2022-05-06 03:08:30|130.24|127.44|130.19|127.39|130.29|127.49|130.19|127.39|0
1651806520000|2022-05-06 03:08:40|130.29|127.49|130.4|127.6|130.4|127.6|130.29|127.49|0
1651806530000|2022-05-06 03:08:50|130.5|127.7|130.4|127.6|130.5|127.7|130.4|127.6|0
1651806540000|2022-05-06 03:09:00|130.5|127.7|130.5|127.7|130.5|127.7|130.5|127.7|0
1651806550000|2022-05-06 03:09:10|130.61|127.81|130.61|127.81|130.61|127.81|130.61|127.81|0
1651806560000|2022-05-06 03:09:20|130.5|127.7|130.5|127.7|130.5|127.7|130.5|127.7|0
1651806570000|2022-05-06 03:09:30|130.61|127.81|130.5|127.7|130.61|127.81|130.5|127.7|0
1651806580000|2022-05-06 03:09:40|130.45|127.65|130.45|127.65|130.45|127.65|130.45|127.65|0
1651806590000|2022-05-06 03:09:50|130.5|127.7|130.61|127.81|130.61|127.81|130.5|127.7|0
1651806600000|2022-05-06 03:10:00|130.55|127.75|130.61|127.81|130.61|127.81|130.55|127.75|0
1651806630000|2022-05-06 03:10:30|130.55|127.75|130.5|127.7|130.55|127.75|130.5|127.7|0
1651806640000|2022-05-06 03:10:40|130.55|127.75|130.61|127.81|130.61|127.81|130.55|127.75|0
1651806650000|2022-05-06 03:10:50|130.5|127.7|130.5|127.7|130.5|127.7|130.5|127.7|0
1651806660000|2022-05-06 03:11:00|130.45|127.65|130.39|127.59|130.45|127.65|130.39|127.59|0
1651806670000|2022-05-06 03:11:10|130.44|127.64|130.44|127.64|130.44|127.64|130.44|127.64|0
1651806680000|2022-05-06 03:11:20|130.5|127.7|130.61|127.81|130.61|127.81|130.5|127.7|0
1651806690000|2022-05-06 03:11:30|130.6|127.8|130.71|127.91|130.71|127.91|130.6|127.8|0
1651806700000|2022-05-06 03:11:40|130.66|127.86|130.6|127.8|130.66|127.86|130.6|127.8|0
1651806720000|2022-05-06 03:12:00|130.71|127.91|130.66|127.86|130.71|127.91|130.66|127.86|0
1651806730000|2022-05-06 03:12:10|130.65|127.85|130.71|127.91|130.71|127.91|130.65|127.85|0
1651806740000|2022-05-06 03:12:20|130.65|127.85|130.6|127.8|130.71|127.91|130.6|127.8|0
1651806760000|2022-05-06 03:12:40|130.71|127.91|130.6|127.8|130.71|127.91|130.6|127.8|0
1651806770000|2022-05-06 03:12:50|130.5|127.7|130.44|127.64|130.5|127.7|130.44|127.64|0
1651806780000|2022-05-06 03:13:00|130.39|127.59|130.6|127.8|130.6|127.8|130.39|127.59|0
1651806790000|2022-05-06 03:13:10|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1651806800000|2022-05-06 03:13:20|130.6|127.8|130.6|127.8|130.6|127.8|130.6|127.8|0
1651806810000|2022-05-06 03:13:30|130.55|127.75|130.6|127.8|130.6|127.8|130.55|127.75|0
1651806820000|2022-05-06 03:13:40|130.55|127.75|130.6|127.8|130.6|127.8|130.55|127.75|0
1651806850000|2022-05-06 03:14:10|130.5|127.7|130.44|127.64|130.5|127.7|130.39|127.59|0
1651806860000|2022-05-06 03:14:20|130.5|127.7|130.39|127.59|130.5|127.7|130.39|127.59|0
1651806870000|2022-05-06 03:14:30|130.34|127.54|130.29|127.49|130.34|127.54|130.29|127.49|0
1651806880000|2022-05-06 03:14:40|130.23|127.43|130.23|127.43|130.23|127.43|130.23|127.43|0
1651806890000|2022-05-06 03:14:50|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1651806900000|2022-05-06 03:15:00|130.29|127.49|130.39|127.59|130.39|127.59|130.29|127.49|0
1651806910000|2022-05-06 03:15:10|130.23|127.43|130.18|127.38|130.23|127.43|130.18|127.38|0
1651806920000|2022-05-06 03:15:20|130.08|127.28|130.29|127.49|130.29|127.49|130.08|127.28|0
1651806930000|2022-05-06 03:15:30|130.34|127.54|130.39|127.59|130.39|127.59|130.29|127.49|0
1651806940000|2022-05-06 03:15:40|130.34|127.54|130.29|127.49|130.34|127.54|130.29|127.49|0
1651806950000|2022-05-06 03:15:50|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1651806960000|2022-05-06 03:16:00|130.29|127.49|130.28|127.48|130.39|127.59|130.28|127.48|0
1651806980000|2022-05-06 03:16:20|130.18|127.38|130.18|127.38|130.18|127.38|130.18|127.38|0
1651807010000|2022-05-06 03:16:50|130.28|127.48|130.28|127.48|130.28|127.48|130.28|127.48|0
1651807030000|2022-05-06 03:17:10|130.49|127.69|130.49|127.69|130.49|127.69|130.49|127.69|0
1651807050000|2022-05-06 03:17:30|130.39|127.59|130.39|127.59|130.39|127.59|130.33|127.53|0
1651807060000|2022-05-06 03:17:40|130.28|127.48|130.28|127.48|130.28|127.48|130.28|127.48|0
1651807080000|2022-05-06 03:18:00|130.18|127.38|130.28|127.48|130.28|127.48|130.18|127.38|0
1651807090000|2022-05-06 03:18:10|130.33|127.53|130.39|127.59|130.39|127.59|130.33|127.53|0
1651807110000|2022-05-06 03:18:30|130.28|127.48|130.28|127.48|130.28|127.48|130.28|127.48|0
1651807120000|2022-05-06 03:18:40|130.39|127.59|130.28|127.48|130.39|127.59|130.28|127.48|0
1651807140000|2022-05-06 03:19:00|130.39|127.59|130.49|127.69|130.49|127.69|130.39|127.59|0
1651807150000|2022-05-06 03:19:10|130.33|127.53|130.39|127.59|130.39|127.59|130.33|127.53|0
1651807160000|2022-05-06 03:19:20|130.28|127.48|130.18|127.38|130.28|127.48|130.18|127.38|0
1651807170000|2022-05-06 03:19:30|130.28|127.48|130.23|127.43|130.28|127.48|130.23|127.43|0
1651807180000|2022-05-06 03:19:40|130.28|127.48|130.28|127.48|130.28|127.48|130.28|127.48|0
1651807190000|2022-05-06 03:19:50|130.23|127.43|130.28|127.48|130.28|127.48|130.23|127.43|0
1651807200000|2022-05-06 03:20:00|130.39|127.59|130.49|127.69|130.49|127.69|130.39|127.59|0
1651807210000|2022-05-06 03:20:10|130.6|127.8|130.6|127.8|130.6|127.8|130.6|127.8|0
1651807220000|2022-05-06 03:20:20|130.54|127.74|130.54|127.74|130.54|127.74|130.54|127.74|0
1651807230000|2022-05-06 03:20:30|130.49|127.69|130.49|127.69|130.49|127.69|130.49|127.69|0
1651807240000|2022-05-06 03:20:40|130.6|127.8|130.6|127.8|130.6|127.8|130.6|127.8|0
1651807250000|2022-05-06 03:20:50|130.7|127.9|130.81|128.01|130.81|128.01|130.7|127.9|0
1651807260000|2022-05-06 03:21:00|130.7|127.9|130.49|127.69|130.7|127.9|130.49|127.69|0
1651807270000|2022-05-06 03:21:10|130.6|127.8|130.6|127.8|130.7|127.9|130.6|127.8|0
1651807280000|2022-05-06 03:21:20|130.7|127.9|130.6|127.8|130.7|127.9|130.6|127.8|0
1651807290000|2022-05-06 03:21:30|130.49|127.69|130.49|127.69|130.49|127.69|130.44|127.64|0
1651807300000|2022-05-06 03:21:40|130.39|127.59|130.39|127.59|130.39|127.59|130.39|127.59|0
1651807310000|2022-05-06 03:21:50|130.28|127.48|130.28|127.48|130.39|127.59|130.28|127.48|0
1651807320000|2022-05-06 03:22:00|130.39|127.59|130.28|127.48|130.39|127.59|130.28|127.48|0
1651807330000|2022-05-06 03:22:10|130.33|127.53|130.28|127.48|130.33|127.53|130.28|127.48|0
1651807340000|2022-05-06 03:22:20|130.38|127.58|130.38|127.58|130.38|127.58|130.38|127.58|0
1651807350000|2022-05-06 03:22:30|130.33|127.53|130.33|127.53|130.33|127.53|130.33|127.53|0
1651807360000|2022-05-06 03:22:40|130.28|127.48|130.28|127.48|130.33|127.53|130.28|127.48|0
1651807370000|2022-05-06 03:22:50|130.17|127.37|130.17|127.37|130.17|127.37|130.17|127.37|0
1651807380000|2022-05-06 03:23:00|130.28|127.48|130.28|127.48|130.28|127.48|130.22|127.42|0
1651807390000|2022-05-06 03:23:10|130.17|127.37|130.28|127.48|130.28|127.48|130.17|127.37|0
1651807400000|2022-05-06 03:23:20|130.38|127.58|130.33|127.53|130.38|127.58|130.33|127.53|0
1651807410000|2022-05-06 03:23:30|130.22|127.42|130.33|127.53|130.33|127.53|130.22|127.42|0
1651807420000|2022-05-06 03:23:40|130.28|127.48|130.33|127.53|130.33|127.53|130.28|127.48|0
1651807430000|2022-05-06 03:23:50|130.28|127.48|130.28|127.48|130.28|127.48|130.28|127.48|0
1651807440000|2022-05-06 03:24:00|130.33|127.53|130.28|127.48|130.33|127.53|130.28|127.48|0
1651807450000|2022-05-06 03:24:10|130.38|127.58|130.38|127.58|130.38|127.58|130.38|127.58|0
1651807460000|2022-05-06 03:24:20|130.49|127.69|130.49|127.69|130.49|127.69|130.49|127.69|0
1651807480000|2022-05-06 03:24:40|130.38|127.58|130.43|127.63|130.43|127.63|130.38|127.58|0
1651807490000|2022-05-06 03:24:50|130.38|127.58|131.02|128.22|131.12|128.32|130.38|127.58|0
1651807500000|2022-05-06 03:25:00|130.91|128.11|130.91|128.11|131.02|128.22|130.91|128.11|0
1651807510000|2022-05-06 03:25:10|130.96|128.16|130.8|128|130.96|128.16|130.8|128|0
1651807520000|2022-05-06 03:25:20|130.85|128.05|130.7|127.9|130.85|128.05|130.7|127.9|0
1651807530000|2022-05-06 03:25:30|130.75|127.95|130.8|128|130.8|128|130.75|127.95|0
1651807540000|2022-05-06 03:25:40|130.75|127.95|130.91|128.11|130.91|128.11|130.75|127.95|0
1651807550000|2022-05-06 03:25:50|131.01|128.21|131.01|128.21|131.01|128.21|131.01|128.21|0
1651807570000|2022-05-06 03:26:10|130.91|128.11|131.01|128.21|131.12|128.32|130.91|128.11|0
1651807580000|2022-05-06 03:26:20|130.91|128.11|131.01|128.21|131.01|128.21|130.91|128.11|0
1651807590000|2022-05-06 03:26:30|130.96|128.16|131.01|128.21|131.01|128.21|130.91|128.11|0
1651807600000|2022-05-06 03:26:40|130.91|128.11|130.91|128.11|130.91|128.11|130.8|128|0
1651807610000|2022-05-06 03:26:50|130.8|128|130.8|128|130.8|128|130.8|128|0
1651807620000|2022-05-06 03:27:00|130.7|127.9|130.59|127.79|130.7|127.9|130.59|127.79|0
1651807630000|2022-05-06 03:27:10|130.7|127.9|130.8|128|130.8|128|130.7|127.9|0
1651807640000|2022-05-06 03:27:20|130.7|127.9|130.59|127.79|130.7|127.9|130.59|127.79|0
1651807650000|2022-05-06 03:27:30|130.64|127.84|130.59|127.79|130.64|127.84|130.59|127.79|0
1651807660000|2022-05-06 03:27:40|130.7|127.9|130.59|127.79|130.7|127.9|130.59|127.79|0
1651807680000|2022-05-06 03:28:00|130.7|127.9|130.91|128.11|130.91|128.11|130.7|127.9|0
1651807690000|2022-05-06 03:28:10|130.8|128|131.01|128.21|131.01|128.21|130.7|127.9|0
1651807700000|2022-05-06 03:28:20|131.17|128.37|131.12|128.32|131.17|128.37|131.12|128.32|0
1651807710000|2022-05-06 03:28:30|131.06|128.26|131.12|128.32|131.12|128.32|131.06|128.26|0
1651807720000|2022-05-06 03:28:40|131.06|128.26|131.06|128.26|131.06|128.26|131.06|128.26|0
1651807730000|2022-05-06 03:28:50|131.01|128.21|131.06|128.26|131.06|128.26|131.01|128.21|0
1651807740000|2022-05-06 03:29:00|131.01|128.21|131.12|128.32|131.12|128.32|130.91|128.11|0
1651807750000|2022-05-06 03:29:10|131.01|128.21|131.01|128.21|131.12|128.32|131.01|128.21|0
1651807760000|2022-05-06 03:29:20|131.12|128.32|131.12|128.32|131.12|128.32|131.12|128.32|0
1651807770000|2022-05-06 03:29:30|131.17|128.37|131.22|128.42|131.22|128.42|131.12|128.32|0
1651807780000|2022-05-06 03:29:40|131.12|128.32|130.91|128.11|131.12|128.32|130.91|128.11|0
1651807790000|2022-05-06 03:29:50|130.96|128.16|130.96|128.16|130.96|128.16|130.96|128.16|0
1651807800000|2022-05-06 03:30:00|131.01|128.21|131.01|128.21|131.01|128.21|130.85|128.05|0
1651807810000|2022-05-06 03:30:10|131.06|128.26|131.01|128.21|131.06|128.26|131.01|128.21|0
1651807820000|2022-05-06 03:30:20|130.91|128.11|130.91|128.11|130.91|128.11|130.91|128.11|0
1651807830000|2022-05-06 03:30:30|130.8|128|130.9|128.1|130.9|128.1|130.8|128|0
1651807840000|2022-05-06 03:30:40|131.12|128.32|131.12|128.32|131.12|128.32|131.12|128.32|0
1651807850000|2022-05-06 03:30:50|131.22|128.42|131.33|128.53|131.33|128.53|131.22|128.42|0
1651807860000|2022-05-06 03:31:00|131.22|128.42|131.33|128.53|131.33|128.53|131.12|128.32|0
1651807870000|2022-05-06 03:31:10|131.43|128.63|131.54|128.74|131.54|128.74|131.33|128.53|0
1651807880000|2022-05-06 03:31:20|131.64|128.84|131.64|128.84|131.64|128.84|131.64|128.84|0
1651807890000|2022-05-06 03:31:30|132.01|129.21|131.8|129|132.01|129.21|131.75|128.95|0
1651807900000|2022-05-06 03:31:40|131.86|129.06|131.86|129.06|131.86|129.06|131.75|128.95|0
1651807910000|2022-05-06 03:31:50|131.75|128.95|131.75|128.95|131.75|128.95|131.75|128.95|0
1651807920000|2022-05-06 03:32:00|131.64|128.84|131.8|129|131.8|129|131.64|128.84|0
1651807930000|2022-05-06 03:32:10|131.75|128.95|132.07|129.27|132.07|129.27|131.75|128.95|0
1651807940000|2022-05-06 03:32:20|131.96|129.16|132.07|129.27|132.07|129.27|131.96|129.16|0
1651807950000|2022-05-06 03:32:30|131.91|129.11|131.91|129.11|131.96|129.16|131.91|129.11|0
1651807960000|2022-05-06 03:32:40|131.96|129.16|132.17|129.37|132.17|129.37|131.96|129.16|0
1651807970000|2022-05-06 03:32:50|131.96|129.16|131.96|129.16|131.96|129.16|131.96|129.16|0
1651807980000|2022-05-06 03:33:00|132.01|129.21|131.96|129.16|132.01|129.21|131.96|129.16|0
1651807990000|2022-05-06 03:33:10|132.01|129.21|132.01|129.21|132.01|129.21|132.01|129.21|0
1651808000000|2022-05-06 03:33:20|131.96|129.16|132.17|129.37|132.17|129.37|131.96|129.16|0
1651808010000|2022-05-06 03:33:30|132.28|129.48|132.39|129.59|132.39|129.59|132.28|129.48|0
1651808030000|2022-05-06 03:33:50|132.28|129.48|132.49|129.69|132.6|129.8|132.28|129.48|0
1651808040000|2022-05-06 03:34:00|132.28|129.48|132.39|129.59|132.39|129.59|132.28|129.48|0
1651808050000|2022-05-06 03:34:10|132.49|129.69|132.49|129.69|132.49|129.69|132.39|129.59|0
1651808060000|2022-05-06 03:34:20|132.6|129.8|132.49|129.69|132.6|129.8|132.49|129.69|0
1651808070000|2022-05-06 03:34:30|132.6|129.8|132.81|130.01|132.81|130.01|132.6|129.8|0
1651808080000|2022-05-06 03:34:40|132.7|129.9|132.81|130.01|132.81|130.01|132.7|129.9|0
1651808090000|2022-05-06 03:34:50|132.92|130.12|132.7|129.9|132.92|130.12|132.7|129.9|0
1651808100000|2022-05-06 03:35:00|132.81|130.01|132.7|129.9|132.81|130.01|132.7|129.9|0
1651808110000|2022-05-06 03:35:10|132.81|130.01|132.92|130.12|132.92|130.12|132.81|130.01|0
1651808120000|2022-05-06 03:35:20|133.02|130.22|132.92|130.12|133.02|130.22|132.92|130.12|0
1651808130000|2022-05-06 03:35:30|132.81|130.01|132.92|130.12|133.02|130.22|132.81|130.01|0
1651808140000|2022-05-06 03:35:40|132.7|129.9|132.49|129.69|132.7|129.9|132.49|129.69|0
1651808150000|2022-05-06 03:35:50|132.65|129.85|132.6|129.8|132.65|129.85|132.49|129.69|0
1651808160000|2022-05-06 03:36:00|132.7|129.9|133.02|130.22|133.02|130.22|132.7|129.9|0
1651808170000|2022-05-06 03:36:10|132.92|130.12|133.02|130.22|133.02|130.22|132.92|130.12|0
1651808180000|2022-05-06 03:36:20|133.13|130.33|133.29|130.49|133.29|130.49|133.13|130.33|0
1651808190000|2022-05-06 03:36:30|133.45|130.65|133.56|130.76|133.56|130.76|133.45|130.65|0
1651808200000|2022-05-06 03:36:40|133.45|130.65|133.66|130.86|133.77|130.97|133.45|130.65|0
1651808210000|2022-05-06 03:36:50|133.45|130.65|133.56|130.76|133.66|130.86|133.45|130.65|0
1651808220000|2022-05-06 03:37:00|133.45|130.65|133.45|130.65|133.56|130.76|133.45|130.65|0
1651808230000|2022-05-06 03:37:10|133.34|130.54|133.34|130.54|133.34|130.54|133.29|130.49|0
1651808240000|2022-05-06 03:37:20|133.24|130.44|133.13|130.33|133.24|130.44|133.13|130.33|0
1651808250000|2022-05-06 03:37:30|133.23|130.43|133.13|130.33|133.23|130.43|133.13|130.33|0
1651808260000|2022-05-06 03:37:40|133.23|130.43|133.13|130.33|133.23|130.43|133.13|130.33|0
1651808280000|2022-05-06 03:38:00|133.18|130.38|133.23|130.43|133.23|130.43|133.13|130.33|0
1651808290000|2022-05-06 03:38:10|133.34|130.54|133.45|130.65|133.45|130.65|133.34|130.54|0
1651808300000|2022-05-06 03:38:20|133.34|130.54|133.39|130.59|133.39|130.59|133.34|130.54|0
1651808310000|2022-05-06 03:38:30|133.34|130.54|133.13|130.33|133.34|130.54|133.13|130.33|0
1651808320000|2022-05-06 03:38:40|133.02|130.22|133.23|130.43|133.23|130.43|133.02|130.22|0
1651808350000|2022-05-06 03:39:10|133.39|130.59|133.34|130.54|133.39|130.59|133.34|130.54|0
1651808360000|2022-05-06 03:39:20|133.45|130.65|133.34|130.54|133.45|130.65|133.34|130.54|0
1651808370000|2022-05-06 03:39:30|133.39|130.59|133.34|130.54|133.39|130.59|133.34|130.54|0
1651808380000|2022-05-06 03:39:40|133.23|130.43|133.13|130.33|133.23|130.43|133.13|130.33|0
1651808390000|2022-05-06 03:39:50|133.23|130.43|133.23|130.43|133.23|130.43|133.23|130.43|0
1651808400000|2022-05-06 03:40:00|133.18|130.38|133.13|130.33|133.23|130.43|133.13|130.33|0
1651808410000|2022-05-06 03:40:10|133.02|130.22|133.02|130.22|133.02|130.22|133.02|130.22|0
1651808420000|2022-05-06 03:40:20|132.91|130.11|133.13|130.33|133.13|130.33|132.91|130.11|0
1651808430000|2022-05-06 03:40:30|133.02|130.22|133.13|130.33|133.13|130.33|133.02|130.22|0
1651808440000|2022-05-06 03:40:40|133.23|130.43|133.02|130.22|133.23|130.43|133.02|130.22|0
1651808460000|2022-05-06 03:41:00|132.91|130.11|132.91|130.11|132.91|130.11|132.91|130.11|0
1651808470000|2022-05-06 03:41:10|132.8|130|132.8|130|132.8|130|132.8|130|0
1651808480000|2022-05-06 03:41:20|132.7|129.9|132.7|129.9|132.7|129.9|132.59|129.79|0
1651808490000|2022-05-06 03:41:30|132.8|130|132.8|130|132.86|130.06|132.8|130|0
1651808500000|2022-05-06 03:41:40|132.91|130.11|132.8|130|132.91|130.11|132.75|129.95|0
1651808510000|2022-05-06 03:41:50|132.7|129.9|132.75|129.95|132.8|130|132.7|129.9|0
1651808520000|2022-05-06 03:42:00|132.7|129.9|132.86|130.06|132.86|130.06|132.7|129.9|0
1651808530000|2022-05-06 03:42:10|132.75|129.95|132.8|130|132.91|130.11|132.75|129.95|0
1651808540000|2022-05-06 03:42:20|132.7|129.9|132.59|129.79|132.7|129.9|132.59|129.79|0
1651808550000|2022-05-06 03:42:30|132.7|129.9|132.59|129.79|132.7|129.9|132.59|129.79|0
1651808560000|2022-05-06 03:42:40|132.64|129.84|132.48|129.68|132.64|129.84|132.48|129.68|0
1651808570000|2022-05-06 03:42:50|132.59|129.79|132.59|129.79|132.59|129.79|132.59|129.79|0
1651808580000|2022-05-06 03:43:00|132.7|129.9|132.75|129.95|132.85|130.05|132.64|129.84|0
1651808590000|2022-05-06 03:43:10|132.8|130|132.75|129.95|132.91|130.11|132.75|129.95|0
1651808600000|2022-05-06 03:43:20|132.8|130|132.85|130.05|132.85|130.05|132.8|130|0
1651808610000|2022-05-06 03:43:30|132.91|130.11|132.91|130.11|133.02|130.22|132.85|130.05|0
1651808620000|2022-05-06 03:43:40|132.96|130.16|132.91|130.11|132.96|130.16|132.91|130.11|0
1651808630000|2022-05-06 03:43:50|133.02|130.22|133.02|130.22|133.02|130.22|133.02|130.22|0
1651808640000|2022-05-06 03:44:00|133.12|130.32|133.34|130.54|133.34|130.54|133.12|130.32|0
1651808650000|2022-05-06 03:44:10|133.39|130.59|133.34|130.54|133.39|130.59|133.34|130.54|0
1651808660000|2022-05-06 03:44:20|133.44|130.64|133.44|130.64|133.44|130.64|133.44|130.64|0
1651808670000|2022-05-06 03:44:30|133.55|130.75|133.66|130.86|133.66|130.86|133.55|130.75|0
1651808690000|2022-05-06 03:44:50|133.55|130.75|133.66|130.86|133.66|130.86|133.55|130.75|0
1651808700000|2022-05-06 03:45:00|133.76|130.96|133.6|130.8|133.76|130.96|133.6|130.8|0
1651808710000|2022-05-06 03:45:10|133.71|130.91|133.76|130.96|133.76|130.96|133.71|130.91|0
1651808730000|2022-05-06 03:45:30|133.66|130.86|133.55|130.75|133.71|130.91|133.55|130.75|0
1651808740000|2022-05-06 03:45:40|133.66|130.86|133.66|130.86|133.66|130.86|133.66|130.86|0
1651808750000|2022-05-06 03:45:50|133.6|130.8|133.87|131.07|133.87|131.07|133.6|130.8|0
1651808760000|2022-05-06 03:46:00|133.76|130.96|133.66|130.86|133.76|130.96|133.66|130.86|0
1651808770000|2022-05-06 03:46:10|133.65|130.85|133.33|130.53|133.65|130.85|133.33|130.53|0
1651808780000|2022-05-06 03:46:20|133.44|130.64|133.55|130.75|133.55|130.75|133.44|130.64|0
1651808790000|2022-05-06 03:46:30|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1651808810000|2022-05-06 03:46:50|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1651808820000|2022-05-06 03:47:00|133.65|130.85|133.55|130.75|133.65|130.85|133.55|130.75|0
1651808830000|2022-05-06 03:47:10|133.65|130.85|133.6|130.8|133.65|130.85|133.55|130.75|0
1651808840000|2022-05-06 03:47:20|133.55|130.75|133.76|130.96|133.76|130.96|133.55|130.75|0
1651808870000|2022-05-06 03:47:50|133.55|130.75|133.65|130.85|133.65|130.85|133.55|130.75|0
1651808880000|2022-05-06 03:48:00|133.49|130.69|133.44|130.64|133.49|130.69|133.44|130.64|0
1651808890000|2022-05-06 03:48:10|133.65|130.85|133.81|131.01|133.81|131.01|133.65|130.85|0
1651808900000|2022-05-06 03:48:20|133.76|130.96|133.81|131.01|133.81|131.01|133.76|130.96|0
1651808910000|2022-05-06 03:48:30|133.87|131.07|133.76|130.96|133.87|131.07|133.76|130.96|0
1651808920000|2022-05-06 03:48:40|133.55|130.75|133.6|130.8|133.6|130.8|133.55|130.75|0
1651808930000|2022-05-06 03:48:50|133.65|130.85|133.6|130.8|133.65|130.85|133.6|130.8|0
1651808940000|2022-05-06 03:49:00|133.49|130.69|133.49|130.69|133.55|130.75|133.49|130.69|0
1651808950000|2022-05-06 03:49:10|133.55|130.75|133.44|130.64|133.55|130.75|133.44|130.64|0
1651808980000|2022-05-06 03:49:40|133.38|130.58|133.38|130.58|133.38|130.58|133.38|130.58|0
1651808990000|2022-05-06 03:49:50|133.44|130.64|133.44|130.64|133.49|130.69|133.44|130.64|0
1651809000000|2022-05-06 03:50:00|133.33|130.53|133.54|130.74|133.54|130.74|133.33|130.53|0
1651809010000|2022-05-06 03:50:10|133.65|130.85|133.65|130.85|133.65|130.85|133.65|130.85|0
1651809020000|2022-05-06 03:50:20|133.76|130.96|133.65|130.85|133.76|130.96|133.65|130.85|0
1651809040000|2022-05-06 03:50:40|133.76|130.96|133.65|130.85|133.76|130.96|133.65|130.85|0
1651809060000|2022-05-06 03:51:00|133.6|130.8|133.65|130.85|133.65|130.85|133.54|130.74|0
1651809070000|2022-05-06 03:51:10|133.7|130.9|133.65|130.85|133.76|130.96|133.65|130.85|0
1651809080000|2022-05-06 03:51:20|133.76|130.96|133.65|130.85|133.76|130.96|133.65|130.85|0
1651809100000|2022-05-06 03:51:40|133.7|130.9|133.65|130.85|133.7|130.9|133.65|130.85|0
1651809110000|2022-05-06 03:51:50|133.7|130.9|133.7|130.9|133.7|130.9|133.65|130.85|0
1651809120000|2022-05-06 03:52:00|134.4|131.6|134.24|131.44|134.4|131.6|134.24|131.44|0
1651809130000|2022-05-06 03:52:10|134.29|131.49|134.4|131.6|134.4|131.6|134.29|131.49|0
1651809140000|2022-05-06 03:52:20|134.19|131.39|134.08|131.28|134.19|131.39|134.08|131.28|0
1651809150000|2022-05-06 03:52:30|134.19|131.39|134.19|131.39|134.24|131.44|134.19|131.39|0
1651809160000|2022-05-06 03:52:40|134.29|131.49|134.72|131.92|134.72|131.92|134.29|131.49|0
1651809170000|2022-05-06 03:52:50|134.83|132.03|134.83|132.03|134.83|132.03|134.83|132.03|0
1651809180000|2022-05-06 03:53:00|134.61|131.81|134.94|132.14|134.94|132.14|134.61|131.81|0
1651809190000|2022-05-06 03:53:10|134.83|132.03|134.83|132.03|134.94|132.14|134.83|132.03|0
1651809200000|2022-05-06 03:53:20|134.94|132.14|134.83|132.03|134.94|132.14|134.83|132.03|0
1651809210000|2022-05-06 03:53:30|134.94|132.14|134.94|132.14|134.94|132.14|134.94|132.14|0
1651809220000|2022-05-06 03:53:40|135.04|132.24|134.94|132.14|135.15|132.35|134.94|132.14|0
1651809230000|2022-05-06 03:53:50|135.2|132.4|135.15|132.35|135.26|132.46|135.15|132.35|0
1651809240000|2022-05-06 03:54:00|135.2|132.4|135.15|132.35|135.2|132.4|135.15|132.35|0
1651809250000|2022-05-06 03:54:10|135.04|132.24|135.04|132.24|135.04|132.24|134.94|132.14|0
1651809260000|2022-05-06 03:54:20|134.94|132.14|135.04|132.24|135.04|132.24|134.94|132.14|0
1651809270000|2022-05-06 03:54:30|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1651809280000|2022-05-06 03:54:40|135.2|132.4|135.15|132.35|135.26|132.46|135.15|132.35|0
1651809290000|2022-05-06 03:54:50|135.26|132.46|135.04|132.24|135.26|132.46|135.04|132.24|0
1651809300000|2022-05-06 03:55:00|134.99|132.19|135.09|132.29|135.09|132.29|134.94|132.14|0
1651809310000|2022-05-06 03:55:10|135.15|132.35|135.37|132.57|135.37|132.57|135.09|132.29|0
1651809320000|2022-05-06 03:55:20|135.26|132.46|135.37|132.57|135.37|132.57|135.26|132.46|0
1651809330000|2022-05-06 03:55:30|135.26|132.46|135.2|132.4|135.26|132.46|135.15|132.35|0
1651809340000|2022-05-06 03:55:40|135.15|132.35|135.15|132.35|135.15|132.35|135.15|132.35|0
1651809350000|2022-05-06 03:55:50|135.26|132.46|135.2|132.4|135.26|132.46|135.2|132.4|0
1651809360000|2022-05-06 03:56:00|135.26|132.46|135.26|132.46|135.37|132.57|135.26|132.46|0
1651809370000|2022-05-06 03:56:10|135.37|132.57|135.47|132.67|135.47|132.67|135.37|132.57|0
1651809380000|2022-05-06 03:56:20|135.42|132.62|135.42|132.62|135.42|132.62|135.42|132.62|0
1651809390000|2022-05-06 03:56:30|135.47|132.67|135.47|132.67|135.58|132.78|135.47|132.67|0
1651809400000|2022-05-06 03:56:40|135.36|132.56|135.15|132.35|135.36|132.56|135.15|132.35|0
1651809410000|2022-05-06 03:56:50|135.04|132.24|135.04|132.24|135.15|132.35|135.04|132.24|0
1651809420000|2022-05-06 03:57:00|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651809430000|2022-05-06 03:57:10|135.04|132.24|135.04|132.24|135.04|132.24|135.04|132.24|0
1651809440000|2022-05-06 03:57:20|134.98|132.18|134.93|132.13|134.98|132.18|134.93|132.13|0
1651809450000|2022-05-06 03:57:30|134.83|132.03|134.83|132.03|134.83|132.03|134.83|132.03|0
1651809460000|2022-05-06 03:57:40|134.88|132.08|134.88|132.08|134.88|132.08|134.83|132.03|0
1651809470000|2022-05-06 03:57:50|134.83|132.03|134.72|131.92|134.88|132.08|134.72|131.92|0
1651809480000|2022-05-06 03:58:00|134.82|132.02|134.82|132.02|134.82|132.02|134.82|132.02|0
1651809500000|2022-05-06 03:58:20|134.77|131.97|134.82|132.02|134.82|132.02|134.77|131.97|0
1651809510000|2022-05-06 03:58:30|134.93|132.13|134.93|132.13|135.04|132.24|134.93|132.13|0
1651809520000|2022-05-06 03:58:40|135.04|132.24|134.93|132.13|135.04|132.24|134.93|132.13|0
1651809530000|2022-05-06 03:58:50|134.82|132.02|134.82|132.02|134.82|132.02|134.82|132.02|0
1651809540000|2022-05-06 03:59:00|134.88|132.08|134.82|132.02|134.88|132.08|134.82|132.02|0
1651809550000|2022-05-06 03:59:10|134.72|131.92|134.77|131.97|134.82|132.02|134.72|131.92|0
1651809560000|2022-05-06 03:59:20|134.82|132.02|134.93|132.13|134.93|132.13|134.72|131.92|0
1651809570000|2022-05-06 03:59:30|135.04|132.24|135.04|132.24|135.04|132.24|135.04|132.24|0
1651809580000|2022-05-06 03:59:40|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1651809590000|2022-05-06 03:59:50|135.04|132.24|135.04|132.24|135.04|132.24|135.04|132.24|0
1651809600000|2022-05-06 04:00:00|134.98|132.18|134.98|132.18|135.09|132.29|134.98|132.18|0
1651809610000|2022-05-06 04:00:10|135.04|132.24|135.15|132.35|135.15|132.35|135.04|132.24|0
1651809620000|2022-05-06 04:00:20|135.09|132.29|135.15|132.35|135.15|132.35|135.04|132.24|0
1651809640000|2022-05-06 04:00:40|135.09|132.29|134.98|132.18|135.09|132.29|134.98|132.18|0
1651809650000|2022-05-06 04:00:50|134.93|132.13|134.93|132.13|134.93|132.13|134.87|132.07|0
1651809660000|2022-05-06 04:01:00|134.82|132.02|134.82|132.02|134.82|132.02|134.82|132.02|0
1651809670000|2022-05-06 04:01:10|134.87|132.07|134.87|132.07|134.93|132.13|134.87|132.07|0
1651809680000|2022-05-06 04:01:20|134.93|132.13|134.82|132.02|134.93|132.13|134.77|131.97|0
1651809690000|2022-05-06 04:01:30|134.71|131.91|134.82|132.02|134.82|132.02|134.71|131.91|0
1651809700000|2022-05-06 04:01:40|134.93|132.13|134.71|131.91|134.93|132.13|134.71|131.91|0
1651809710000|2022-05-06 04:01:50|134.77|131.97|134.93|132.13|134.93|132.13|134.77|131.97|0
1651809730000|2022-05-06 04:02:10|135.04|132.24|134.82|132.02|135.04|132.24|134.82|132.02|0
1651809740000|2022-05-06 04:02:20|134.77|131.97|134.77|131.97|134.77|131.97|134.77|131.97|0
1651809750000|2022-05-06 04:02:30|134.82|132.02|134.82|132.02|134.82|132.02|134.71|131.91|0
1651809760000|2022-05-06 04:02:40|134.93|132.13|134.82|132.02|134.93|132.13|134.82|132.02|0
1651809770000|2022-05-06 04:02:50|134.76|131.96|134.71|131.91|134.76|131.96|134.71|131.91|0
1651809780000|2022-05-06 04:03:00|134.82|132.02|134.76|131.96|134.82|132.02|134.71|131.91|0
1651809790000|2022-05-06 04:03:10|134.82|132.02|134.93|132.13|134.93|132.13|134.82|132.02|0
1651809800000|2022-05-06 04:03:20|134.98|132.18|134.98|132.18|134.98|132.18|134.98|132.18|0
1651809810000|2022-05-06 04:03:30|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651809820000|2022-05-06 04:03:40|135.04|132.24|135.04|132.24|135.04|132.24|135.04|132.24|0
1651809830000|2022-05-06 04:03:50|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651809840000|2022-05-06 04:04:00|134.82|132.02|134.82|132.02|134.82|132.02|134.82|132.02|0
1651809850000|2022-05-06 04:04:10|134.93|132.13|134.98|132.18|134.98|132.18|134.93|132.13|0
1651809860000|2022-05-06 04:04:20|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651809870000|2022-05-06 04:04:30|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651809880000|2022-05-06 04:04:40|134.98|132.18|134.98|132.18|134.98|132.18|134.98|132.18|0
1651809890000|2022-05-06 04:04:50|134.93|132.13|134.93|132.13|134.93|132.13|134.93|132.13|0
1651809900000|2022-05-06 04:05:00|135.03|132.23|135.03|132.23|135.03|132.23|134.93|132.13|0
1651809910000|2022-05-06 04:05:10|135.14|132.34|135.14|132.34|135.14|132.34|135.03|132.23|0
1651809930000|2022-05-06 04:05:30|135.09|132.29|135.09|132.29|135.09|132.29|135.09|132.29|0
1651809940000|2022-05-06 04:05:40|135.14|132.34|135.14|132.34|135.14|132.34|135.14|132.34|0
1651809950000|2022-05-06 04:05:50|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651809960000|2022-05-06 04:06:00|135.09|132.29|135.03|132.23|135.09|132.29|135.03|132.23|0
1651809970000|2022-05-06 04:06:10|135.08|132.28|135.08|132.28|135.08|132.28|135.03|132.23|0
1651809980000|2022-05-06 04:06:20|135.03|132.23|135.08|132.28|135.08|132.28|135.03|132.23|0
1651809990000|2022-05-06 04:06:30|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651810000000|2022-05-06 04:06:40|135.14|132.34|135.08|132.28|135.14|132.34|135.08|132.28|0
1651810010000|2022-05-06 04:06:50|135.03|132.23|135.08|132.28|135.08|132.28|135.03|132.23|0
1651810020000|2022-05-06 04:07:00|135.14|132.34|135.14|132.34|135.14|132.34|135.14|132.34|0
1651810040000|2022-05-06 04:07:20|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651810050000|2022-05-06 04:07:30|135.08|132.28|135.03|132.23|135.08|132.28|135.03|132.23|0
1651810060000|2022-05-06 04:07:40|135.14|132.34|135.03|132.23|135.14|132.34|135.03|132.23|0
1651810070000|2022-05-06 04:07:50|135.14|132.34|135.03|132.23|135.14|132.34|135.03|132.23|0
1651810080000|2022-05-06 04:08:00|135.14|132.34|135.08|132.28|135.14|132.34|135.08|132.28|0
1651810090000|2022-05-06 04:08:10|135.35|132.55|135.35|132.55|135.35|132.55|135.35|132.55|0
1651810110000|2022-05-06 04:08:30|135.3|132.5|135.3|132.5|135.3|132.5|135.3|132.5|0
1651810120000|2022-05-06 04:08:40|135.35|132.55|135.35|132.55|135.35|132.55|135.35|132.55|0
1651810140000|2022-05-06 04:09:00|135.46|132.66|135.46|132.66|135.46|132.66|135.35|132.55|0
1651810150000|2022-05-06 04:09:10|135.41|132.61|135.25|132.45|135.41|132.61|135.25|132.45|0
1651810170000|2022-05-06 04:09:30|135.14|132.34|135.25|132.45|135.25|132.45|135.14|132.34|0
1651810180000|2022-05-06 04:09:40|135.19|132.39|135.14|132.34|135.19|132.39|135.14|132.34|0
1651810190000|2022-05-06 04:09:50|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651810200000|2022-05-06 04:10:00|135.14|132.34|135.03|132.23|135.14|132.34|135.03|132.23|0
1651810210000|2022-05-06 04:10:10|135.08|132.28|135.03|132.23|135.08|132.28|135.03|132.23|0
1651810230000|2022-05-06 04:10:30|134.97|132.17|135.08|132.28|135.08|132.28|134.97|132.17|0
1651810240000|2022-05-06 04:10:40|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651810250000|2022-05-06 04:10:50|135.08|132.28|135.08|132.28|135.08|132.28|135.08|132.28|0
1651810260000|2022-05-06 04:11:00|135.03|132.23|135.14|132.34|135.24|132.44|135.03|132.23|0
1651810270000|2022-05-06 04:11:10|135.03|132.23|135.03|132.23|135.03|132.23|135.03|132.23|0
1651810280000|2022-05-06 04:11:20|134.97|132.17|134.97|132.17|134.97|132.17|134.97|132.17|0
1651810290000|2022-05-06 04:11:30|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1651810310000|2022-05-06 04:11:50|134.86|132.06|134.86|132.06|134.86|132.06|134.86|132.06|0
1651810320000|2022-05-06 04:12:00|134.81|132.01|134.81|132.01|134.92|132.12|134.81|132.01|0
1651810340000|2022-05-06 04:12:20|134.86|132.06|134.7|131.9|134.86|132.06|134.7|131.9|0
1651810350000|2022-05-06 04:12:30|134.6|131.8|134.7|131.9|134.7|131.9|134.6|131.8|0
1651810360000|2022-05-06 04:12:40|134.76|131.96|134.7|131.9|134.76|131.96|134.7|131.9|0
1651810380000|2022-05-06 04:13:00|134.76|131.96|134.92|132.12|134.92|132.12|134.76|131.96|0
1651810390000|2022-05-06 04:13:10|134.81|132.01|134.81|132.01|134.81|132.01|134.81|132.01|0
1651810410000|2022-05-06 04:13:30|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1651810420000|2022-05-06 04:13:40|134.86|132.06|134.7|131.9|134.86|132.06|134.7|131.9|0
1651810430000|2022-05-06 04:13:50|134.49|131.69|134.49|131.69|134.49|131.69|134.49|131.69|0
1651810440000|2022-05-06 04:14:00|134.6|131.8|134.6|131.8|134.6|131.8|134.6|131.8|0
1651810460000|2022-05-06 04:14:20|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1651810470000|2022-05-06 04:14:30|134.6|131.8|134.54|131.74|134.6|131.8|134.49|131.69|0
1651810480000|2022-05-06 04:14:40|134.6|131.8|134.6|131.8|134.6|131.8|134.6|131.8|0
1651810500000|2022-05-06 04:15:00|134.65|131.85|134.6|131.8|134.7|131.9|134.6|131.8|0
1651810510000|2022-05-06 04:15:10|134.49|131.69|134.49|131.69|134.49|131.69|134.49|131.69|0
1651810520000|2022-05-06 04:15:20|134.54|131.74|134.54|131.74|134.54|131.74|134.54|131.74|0
1651810530000|2022-05-06 04:15:30|134.59|131.79|134.59|131.79|134.59|131.79|134.49|131.69|0
1651810540000|2022-05-06 04:15:40|134.65|131.85|134.65|131.85|134.65|131.85|134.65|131.85|0
1651810550000|2022-05-06 04:15:50|134.59|131.79|134.49|131.69|134.59|131.79|134.49|131.69|0
1651810570000|2022-05-06 04:16:10|134.27|131.47|134.27|131.47|134.32|131.52|134.27|131.47|0
1651810580000|2022-05-06 04:16:20|134.32|131.52|134.27|131.47|134.32|131.52|134.27|131.47|0
1651810590000|2022-05-06 04:16:30|134.16|131.36|134.16|131.36|134.16|131.36|134.06|131.26|0
1651810600000|2022-05-06 04:16:40|134.27|131.47|134.27|131.47|134.27|131.47|134.16|131.36|0
1651810610000|2022-05-06 04:16:50|134.32|131.52|134.27|131.47|134.32|131.52|134.27|131.47|0
1651810620000|2022-05-06 04:17:00|134.16|131.36|134.16|131.36|134.16|131.36|134.16|131.36|0
1651810630000|2022-05-06 04:17:10|134.11|131.31|134.06|131.26|134.16|131.36|134.06|131.26|0
1651810640000|2022-05-06 04:17:20|134.16|131.36|134.16|131.36|134.16|131.36|134.16|131.36|0
1651810650000|2022-05-06 04:17:30|134.27|131.47|134.16|131.36|134.27|131.47|134.16|131.36|0
1651810660000|2022-05-06 04:17:40|133.95|131.15|134.06|131.26|134.06|131.26|133.95|131.15|0
1651810670000|2022-05-06 04:17:50|134|131.2|134.06|131.26|134.06|131.26|133.95|131.15|0
1651810680000|2022-05-06 04:18:00|134|131.2|133.73|130.93|134|131.2|133.73|130.93|0
1651810690000|2022-05-06 04:18:10|133.84|131.04|133.63|130.83|133.84|131.04|133.63|130.83|0
1651810700000|2022-05-06 04:18:20|133.52|130.72|133.52|130.72|133.52|130.72|133.52|130.72|0
1651810710000|2022-05-06 04:18:30|133.63|130.83|133.73|130.93|133.73|130.93|133.63|130.83|0
1651810720000|2022-05-06 04:18:40|133.84|131.04|133.73|130.93|133.84|131.04|133.73|130.93|0
1651810730000|2022-05-06 04:18:50|133.68|130.88|133.63|130.83|133.68|130.88|133.63|130.83|0
1651810750000|2022-05-06 04:19:10|133.73|130.93|133.73|130.93|133.73|130.93|133.73|130.93|0
1651810760000|2022-05-06 04:19:20|133.63|130.83|133.57|130.77|133.63|130.83|133.57|130.77|0
1651810770000|2022-05-06 04:19:30|133.41|130.61|133.31|130.51|133.41|130.61|133.31|130.51|0
1651810780000|2022-05-06 04:19:40|133.25|130.45|133.14|130.34|133.25|130.45|133.14|130.34|0
1651810790000|2022-05-06 04:19:50|132.98|130.18|133.09|130.29|133.09|130.29|132.98|130.18|0
1651810800000|2022-05-06 04:20:00|133.04|130.24|133.2|130.4|133.2|130.4|133.04|130.24|0
1651810810000|2022-05-06 04:20:10|133.09|130.29|133.04|130.24|133.09|130.29|133.04|130.24|0
1651810820000|2022-05-06 04:20:20|133.14|130.34|133.09|130.29|133.14|130.34|133.09|130.29|0
1651810830000|2022-05-06 04:20:30|132.77|129.97|132.88|130.08|132.88|130.08|132.77|129.97|0
1651810840000|2022-05-06 04:20:40|132.93|130.13|132.93|130.13|132.93|130.13|132.93|130.13|0
1651810850000|2022-05-06 04:20:50|132.77|129.97|132.66|129.86|132.77|129.97|132.56|129.76|0
1651810860000|2022-05-06 04:21:00|132.56|129.76|132.34|129.54|132.56|129.76|132.34|129.54|0
1651810870000|2022-05-06 04:21:10|132.29|129.49|132.34|129.54|132.34|129.54|132.29|129.49|0
1651810880000|2022-05-06 04:21:20|132.45|129.65|132.34|129.54|132.45|129.65|132.34|129.54|0
1651810890000|2022-05-06 04:21:30|132.45|129.65|132.56|129.76|132.56|129.76|132.4|129.6|0
1651810900000|2022-05-06 04:21:40|132.66|129.86|132.88|130.08|132.88|130.08|132.66|129.86|0
1651810910000|2022-05-06 04:21:50|132.93|130.13|132.98|130.18|132.98|130.18|132.93|130.13|0
1651810920000|2022-05-06 04:22:00|132.93|130.13|132.77|129.97|132.93|130.13|132.77|129.97|0
1651810930000|2022-05-06 04:22:10|132.71|129.91|132.88|130.08|132.88|130.08|132.71|129.91|0
1651810940000|2022-05-06 04:22:20|132.82|130.02|132.93|130.13|132.93|130.13|132.82|130.02|0
1651810950000|2022-05-06 04:22:30|132.98|130.18|132.98|130.18|132.98|130.18|132.98|130.18|0
1651810960000|2022-05-06 04:22:40|132.93|130.13|132.98|130.18|132.98|130.18|132.93|130.13|0
1651810970000|2022-05-06 04:22:50|132.93|130.13|132.98|130.18|132.98|130.18|132.93|130.13|0
1651810980000|2022-05-06 04:23:00|133.09|130.29|133.14|130.34|133.3|130.5|133.09|130.29|0
1651810990000|2022-05-06 04:23:10|133.3|130.5|133.3|130.5|133.3|130.5|133.2|130.4|0
1651811000000|2022-05-06 04:23:20|133.35|130.55|133.35|130.55|133.35|130.55|133.35|130.55|0
1651811010000|2022-05-06 04:23:30|133.3|130.5|133.41|130.61|133.41|130.61|133.3|130.5|0
1651811020000|2022-05-06 04:23:40|133.35|130.55|133.3|130.5|133.41|130.61|133.3|130.5|0
1651811030000|2022-05-06 04:23:50|133.35|130.55|133.41|130.61|133.41|130.61|133.35|130.55|0
1651811040000|2022-05-06 04:24:00|133.52|130.72|133.52|130.72|133.62|130.82|133.52|130.72|0
1651811060000|2022-05-06 04:24:20|133.51|130.71|133.51|130.71|133.51|130.71|133.51|130.71|0
1651811070000|2022-05-06 04:24:30|133.41|130.61|133.46|130.66|133.51|130.71|133.41|130.61|0
1651811080000|2022-05-06 04:24:40|133.41|130.61|133.41|130.61|133.41|130.61|133.41|130.61|0
1651811090000|2022-05-06 04:24:50|133.46|130.66|133.41|130.61|133.46|130.66|133.41|130.61|0
1651811100000|2022-05-06 04:25:00|133.46|130.66|133.41|130.61|133.46|130.66|133.41|130.61|0
1651811110000|2022-05-06 04:25:10|133.57|130.77|133.62|130.82|133.62|130.82|133.57|130.77|0
1651811120000|2022-05-06 04:25:20|133.57|130.77|133.46|130.66|133.57|130.77|133.46|130.66|0
1651811130000|2022-05-06 04:25:30|133.41|130.61|133.41|130.61|133.41|130.61|133.41|130.61|0
1651811140000|2022-05-06 04:25:40|133.35|130.55|133.35|130.55|133.35|130.55|133.35|130.55|0
1651811150000|2022-05-06 04:25:50|133.41|130.61|133.41|130.61|133.41|130.61|133.35|130.55|0
1651811160000|2022-05-06 04:26:00|133.35|130.55|133.41|130.61|133.41|130.61|133.35|130.55|0
1651811170000|2022-05-06 04:26:10|132.87|130.07|132.98|130.18|132.98|130.18|132.87|130.07|0
1651811180000|2022-05-06 04:26:20|132.87|130.07|132.98|130.18|132.98|130.18|132.87|130.07|0
1651811270000|2022-05-06 04:27:50|132.87|130.07|132.98|130.18|132.98|130.18|132.87|130.07|0
1651811280000|2022-05-06 04:28:00|132.87|130.07|132.76|129.96|132.87|130.07|132.76|129.96|0
1651811300000|2022-05-06 04:28:20|132.66|129.86|132.66|129.86|132.66|129.86|132.66|129.86|0
1651811310000|2022-05-06 04:28:30|132.44|129.64|132.28|129.48|132.44|129.64|132.28|129.48|0
1651811320000|2022-05-06 04:28:40|132.55|129.75|132.44|129.64|132.55|129.75|132.39|129.59|0
1651811330000|2022-05-06 04:28:50|132.55|129.75|132.44|129.64|132.55|129.75|132.44|129.64|0
1651811340000|2022-05-06 04:29:00|132.55|129.75|132.55|129.75|132.55|129.75|132.55|129.75|0
1651811350000|2022-05-06 04:29:10|132.66|129.86|132.76|129.96|132.76|129.96|132.66|129.86|0
1651811360000|2022-05-06 04:29:20|132.71|129.91|132.71|129.91|132.71|129.91|132.71|129.91|0
1651811370000|2022-05-06 04:29:30|132.66|129.86|132.66|129.86|132.66|129.86|132.66|129.86|0
1651811380000|2022-05-06 04:29:40|132.71|129.91|132.66|129.86|132.71|129.91|132.66|129.86|0
1651811390000|2022-05-06 04:29:50|132.55|129.75|132.66|129.86|132.76|129.96|132.55|129.75|0
1651811400000|2022-05-06 04:30:00|132.87|130.07|132.87|130.07|132.87|130.07|132.81|130.01|0
1651811410000|2022-05-06 04:30:10|132.81|130.01|132.98|130.18|132.98|130.18|132.81|130.01|0
1651811420000|2022-05-06 04:30:20|132.92|130.12|132.92|130.12|132.92|130.12|132.92|130.12|0
1651811430000|2022-05-06 04:30:30|132.98|130.18|132.98|130.18|132.98|130.18|132.92|130.12|0
1651811460000|2022-05-06 04:31:00|132.92|130.12|132.87|130.07|132.92|130.12|132.87|130.07|0
1651811470000|2022-05-06 04:31:10|132.76|129.96|132.66|129.86|132.76|129.96|132.66|129.86|0
1651811480000|2022-05-06 04:31:20|132.6|129.8|132.44|129.64|132.6|129.8|132.44|129.64|0
1651811490000|2022-05-06 04:31:30|132.55|129.75|132.49|129.69|132.55|129.75|132.44|129.64|0
1651811500000|2022-05-06 04:31:40|132.44|129.64|132.44|129.64|132.44|129.64|132.44|129.64|0
1651811510000|2022-05-06 04:31:50|132.02|129.22|132.23|129.43|132.23|129.43|132.02|129.22|0
1651811520000|2022-05-06 04:32:00|132.44|129.64|132.65|129.85|132.65|129.85|132.44|129.64|0
1651811530000|2022-05-06 04:32:10|132.76|129.96|132.76|129.96|132.76|129.96|132.65|129.85|0
1651811540000|2022-05-06 04:32:20|132.71|129.91|132.65|129.85|132.71|129.91|132.65|129.85|0
1651811550000|2022-05-06 04:32:30|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1651811560000|2022-05-06 04:32:40|132.97|130.17|132.97|130.17|132.97|130.17|132.97|130.17|0
1651811570000|2022-05-06 04:32:50|132.65|129.85|132.87|130.07|132.87|130.07|132.65|129.85|0
1651811580000|2022-05-06 04:33:00|132.81|130.01|132.81|130.01|132.81|130.01|132.81|130.01|0
1651811590000|2022-05-06 04:33:10|132.76|129.96|132.6|129.8|132.76|129.96|132.55|129.75|0
1651811600000|2022-05-06 04:33:20|132.65|129.85|132.81|130.01|132.81|130.01|132.55|129.75|0
1651811610000|2022-05-06 04:33:30|132.76|129.96|132.76|129.96|132.81|130.01|132.76|129.96|0
1651811620000|2022-05-06 04:33:40|132.87|130.07|132.97|130.17|132.97|130.17|132.87|130.07|0
1651811630000|2022-05-06 04:33:50|132.87|130.07|132.76|129.96|132.87|130.07|132.76|129.96|0
1651811640000|2022-05-06 04:34:00|132.87|130.07|132.81|130.01|132.87|130.07|132.81|130.01|0
1651811650000|2022-05-06 04:34:10|132.76|129.96|132.76|129.96|132.81|130.01|132.76|129.96|0
1651811660000|2022-05-06 04:34:20|132.65|129.85|132.55|129.75|132.65|129.85|132.55|129.75|0
1651811690000|2022-05-06 04:34:50|132.65|129.85|132.76|129.96|132.76|129.96|132.65|129.85|0
1651811700000|2022-05-06 04:35:00|132.7|129.9|132.65|129.85|132.7|129.9|132.65|129.85|0
1651811710000|2022-05-06 04:35:10|132.55|129.75|132.65|129.85|132.65|129.85|132.55|129.75|0
1651811720000|2022-05-06 04:35:20|132.6|129.8|132.65|129.85|132.65|129.85|132.6|129.8|0
1651811730000|2022-05-06 04:35:30|132.76|129.96|132.86|130.06|132.86|130.06|132.76|129.96|0
1651811750000|2022-05-06 04:35:50|132.81|130.01|132.81|130.01|132.81|130.01|132.81|130.01|0
1651811770000|2022-05-06 04:36:10|132.76|129.96|132.81|130.01|132.81|130.01|132.76|129.96|0
1651811780000|2022-05-06 04:36:20|132.86|130.06|132.86|130.06|132.86|130.06|132.86|130.06|0
1651811790000|2022-05-06 04:36:30|132.97|130.17|132.97|130.17|132.97|130.17|132.97|130.17|0
1651811810000|2022-05-06 04:36:50|132.86|130.06|132.76|129.96|132.86|130.06|132.76|129.96|0
1651811820000|2022-05-06 04:37:00|132.7|129.9|132.76|129.96|132.76|129.96|132.7|129.9|0
1651811830000|2022-05-06 04:37:10|132.7|129.9|132.65|129.85|132.7|129.9|132.65|129.85|0
1651811840000|2022-05-06 04:37:20|132.54|129.74|132.54|129.74|132.54|129.74|132.54|129.74|0
1651811860000|2022-05-06 04:37:40|132.49|129.69|132.44|129.64|132.49|129.69|132.44|129.64|0
1651811870000|2022-05-06 04:37:50|132.49|129.69|132.65|129.85|132.65|129.85|132.49|129.69|0
1651811880000|2022-05-06 04:38:00|132.76|129.96|132.76|129.96|132.76|129.96|132.76|129.96|0
1651811890000|2022-05-06 04:38:10|132.7|129.9|132.65|129.85|132.7|129.9|132.65|129.85|0
1651811910000|2022-05-06 04:38:30|132.49|129.69|132.54|129.74|132.54|129.74|132.49|129.69|0
1651811930000|2022-05-06 04:38:50|132.65|129.85|132.49|129.69|132.65|129.85|132.49|129.69|0
1651811940000|2022-05-06 04:39:00|132.44|129.64|132.54|129.74|132.54|129.74|132.44|129.64|0
1651811960000|2022-05-06 04:39:20|132.65|129.85|132.65|129.85|132.65|129.85|132.65|129.85|0
1651812000000|2022-05-06 04:40:00|132.59|129.79|132.49|129.69|132.59|129.79|132.49|129.69|0
1651812010000|2022-05-06 04:40:10|132.54|129.74|132.43|129.63|132.54|129.74|132.43|129.63|0
1651812020000|2022-05-06 04:40:20|132.33|129.53|132.22|129.42|132.33|129.53|132.22|129.42|0
1651812030000|2022-05-06 04:40:30|132.12|129.32|132.33|129.53|132.33|129.53|132.12|129.32|0
1651812040000|2022-05-06 04:40:40|132.22|129.42|132.22|129.42|132.22|129.42|132.22|129.42|0
1651812050000|2022-05-06 04:40:50|132.27|129.47|132.33|129.53|132.33|129.53|132.27|129.47|0
1651812070000|2022-05-06 04:41:10|132.43|129.63|132.48|129.68|132.54|129.74|132.43|129.63|0
1651812080000|2022-05-06 04:41:20|132.54|129.74|132.43|129.63|132.54|129.74|132.43|129.63|0
1651812090000|2022-05-06 04:41:30|132.33|129.53|132.33|129.53|132.33|129.53|132.33|129.53|0
1651812100000|2022-05-06 04:41:40|132.22|129.42|132.22|129.42|132.22|129.42|132.22|129.42|0
1651812120000|2022-05-06 04:42:00|132.43|129.63|132.43|129.63|132.43|129.63|132.43|129.63|0
1651812130000|2022-05-06 04:42:10|132.54|129.74|132.54|129.74|132.54|129.74|132.54|129.74|0
1651812140000|2022-05-06 04:42:20|132.48|129.68|132.43|129.63|132.48|129.68|132.43|129.63|0
1651812160000|2022-05-06 04:42:40|132.33|129.53|132.33|129.53|132.33|129.53|132.33|129.53|0
1651812170000|2022-05-06 04:42:50|132.22|129.42|132.16|129.36|132.22|129.42|132.16|129.36|0
1651812180000|2022-05-06 04:43:00|132.22|129.42|132.33|129.53|132.33|129.53|132.11|129.31|0
1651812190000|2022-05-06 04:43:10|132.22|129.42|132.22|129.42|132.22|129.42|132.16|129.36|0
1651812210000|2022-05-06 04:43:30|132.11|129.31|132.11|129.31|132.11|129.31|132.11|129.31|0
1651812240000|2022-05-06 04:44:00|132.22|129.42|132.22|129.42|132.22|129.42|132.22|129.42|0
1651812250000|2022-05-06 04:44:10|132.32|129.52|132.32|129.52|132.32|129.52|132.32|129.52|0
1651812310000|2022-05-06 04:45:10|132.22|129.42|132.22|129.42|132.22|129.42|132.22|129.42|0
1651812330000|2022-05-06 04:45:30|132.11|129.31|132.11|129.31|132.11|129.31|132.11|129.31|0
1651812350000|2022-05-06 04:45:50|131.9|129.1|131.69|128.89|131.9|129.1|131.58|128.78|0
1651812360000|2022-05-06 04:46:00|131.63|128.83|131.58|128.78|131.63|128.83|131.58|128.78|0
1651812370000|2022-05-06 04:46:10|131.47|128.67|131.37|128.57|131.47|128.67|131.37|128.57|0
1651812380000|2022-05-06 04:46:20|131.26|128.46|131.37|128.57|131.37|128.57|131.26|128.46|0
1651812390000|2022-05-06 04:46:30|131.47|128.67|131.47|128.67|131.47|128.67|131.47|128.67|0
1651812400000|2022-05-06 04:46:40|131.52|128.72|131.58|128.78|131.58|128.78|131.47|128.67|0
1651812410000|2022-05-06 04:46:50|131.47|128.67|131.58|128.78|131.58|128.78|131.47|128.67|0
1651812420000|2022-05-06 04:47:00|131.52|128.72|131.47|128.67|131.52|128.72|131.47|128.67|0
1651812430000|2022-05-06 04:47:10|131.58|128.78|131.52|128.72|131.58|128.78|131.52|128.72|0
1651812440000|2022-05-06 04:47:20|131.47|128.67|131.47|128.67|131.47|128.67|131.47|128.67|0
1651812460000|2022-05-06 04:47:40|131.37|128.57|131.47|128.67|131.47|128.67|131.37|128.57|0
1651812550000|2022-05-06 04:49:10|131.58|128.78|131.58|128.78|131.58|128.78|131.58|128.78|0
1651812610000|2022-05-06 04:50:10|131.63|128.83|131.68|128.88|131.68|128.88|131.63|128.83|0
1651812620000|2022-05-06 04:50:20|131.89|129.09|131.89|129.09|131.89|129.09|131.89|129.09|0
1651812640000|2022-05-06 04:50:40|132|129.2|131.89|129.09|132|129.2|131.89|129.09|0
1651812650000|2022-05-06 04:50:50|131.95|129.15|131.89|129.09|131.95|129.15|131.89|129.09|0
1651812660000|2022-05-06 04:51:00|132|129.2|132|129.2|132|129.2|132|129.2|0
1651812670000|2022-05-06 04:51:10|131.94|129.14|131.89|129.09|131.94|129.14|131.89|129.09|0
1651812700000|2022-05-06 04:51:40|132|129.2|132|129.2|132|129.2|132|129.2|0
1651812710000|2022-05-06 04:51:50|132.11|129.31|132.11|129.31|132.11|129.31|132.11|129.31|0
1651812720000|2022-05-06 04:52:00|132.05|129.25|132|129.2|132.05|129.25|132|129.2|0
1651812730000|2022-05-06 04:52:10|132.05|129.25|132.05|129.25|132.05|129.25|132|129.2|0
1651812740000|2022-05-06 04:52:20|132|129.2|132.11|129.31|132.11|129.31|132|129.2|0
1651812750000|2022-05-06 04:52:30|132.21|129.41|132.32|129.52|132.32|129.52|132.21|129.41|0
1651812770000|2022-05-06 04:52:50|132.26|129.46|132.21|129.41|132.26|129.46|132.21|129.41|0
1651812800000|2022-05-06 04:53:20|132.1|129.3|132.1|129.3|132.1|129.3|132.1|129.3|0
1651812820000|2022-05-06 04:53:40|132.21|129.41|132.21|129.41|132.21|129.41|132.21|129.41|0
1651812840000|2022-05-06 04:54:00|132.32|129.52|132.32|129.52|132.32|129.52|132.32|129.52|0
1651812850000|2022-05-06 04:54:10|132.21|129.41|132.21|129.41|132.21|129.41|132.21|129.41|0
1651812880000|2022-05-06 04:54:40|132.1|129.3|132.15|129.35|132.15|129.35|132.1|129.3|0
1651812890000|2022-05-06 04:54:50|132.21|129.41|132.21|129.41|132.21|129.41|132.21|129.41|0
1651812900000|2022-05-06 04:55:00|132.26|129.46|132.21|129.41|132.26|129.46|132.21|129.41|0
1651812930000|2022-05-06 04:55:30|132.1|129.3|132.21|129.41|132.21|129.41|132.1|129.3|0
1651812940000|2022-05-06 04:55:40|132.15|129.35|132.15|129.35|132.15|129.35|132.15|129.35|0
1651812950000|2022-05-06 04:55:50|132.21|129.41|132.21|129.41|132.21|129.41|132.21|129.41|0
1651812960000|2022-05-06 04:56:00|132.26|129.46|132.26|129.46|132.26|129.46|132.26|129.46|0
1651812970000|2022-05-06 04:56:10|132.31|129.51|132.42|129.62|132.42|129.62|132.31|129.51|0
1651812980000|2022-05-06 04:56:20|132.47|129.67|132.42|129.62|132.53|129.73|132.42|129.62|0
1651813010000|2022-05-06 04:56:50|132.31|129.51|132.31|129.51|132.31|129.51|132.31|129.51|0
1651813020000|2022-05-06 04:57:00|132.26|129.46|132.15|129.35|132.26|129.46|132.1|129.3|0
1651813030000|2022-05-06 04:57:10|132.1|129.3|132.31|129.51|132.31|129.51|132.1|129.3|0
1651813050000|2022-05-06 04:57:30|132.26|129.46|132.21|129.41|132.26|129.46|132.21|129.41|0
1651813070000|2022-05-06 04:57:50|132.26|129.46|132.31|129.51|132.31|129.51|132.26|129.46|0
1651813080000|2022-05-06 04:58:00|132.36|129.56|132.42|129.62|132.42|129.62|132.36|129.56|0
1651813110000|2022-05-06 04:58:30|132.53|129.73|132.63|129.83|132.63|129.83|132.53|129.73|0
1651813120000|2022-05-06 04:58:40|132.58|129.78|132.58|129.78|132.63|129.83|132.58|129.78|0
1651813140000|2022-05-06 04:59:00|132.63|129.83|132.84|130.04|132.84|130.04|132.63|129.83|0
1651813160000|2022-05-06 04:59:20|132.74|129.94|132.74|129.94|132.74|129.94|132.74|129.94|0
1651813170000|2022-05-06 04:59:30|132.79|129.99|132.74|129.94|132.79|129.99|132.74|129.94|0
1651813200000|2022-05-06 05:00:00|132.42|129.62|132.31|129.51|132.42|129.62|132.31|129.51|0
1651813210000|2022-05-06 05:00:10|132.2|129.4|132.2|129.4|132.2|129.4|132.2|129.4|0
1651813220000|2022-05-06 05:00:20|131.99|129.19|131.99|129.19|131.99|129.19|131.99|129.19|0
1651813230000|2022-05-06 05:00:30|131.51|128.71|131.67|128.87|131.67|128.87|131.46|128.66|0
1651813240000|2022-05-06 05:00:40|131.57|128.77|131.04|128.24|131.57|128.77|131.04|128.24|0
1651813250000|2022-05-06 05:00:50|131.14|128.34|131.25|128.45|131.36|128.56|131.14|128.34|0
1651813260000|2022-05-06 05:01:00|131.14|128.34|131.57|128.77|131.57|128.77|131.14|128.34|0
1651813270000|2022-05-06 05:01:10|131.51|128.71|131.25|128.45|131.51|128.71|131.19|128.39|0
1651813280000|2022-05-06 05:01:20|131.3|128.5|130.88|128.08|131.3|128.5|130.88|128.08|0
1651813290000|2022-05-06 05:01:30|130.93|128.13|130.83|128.03|130.93|128.13|130.72|127.92|0
1651813300000|2022-05-06 05:01:40|130.88|128.08|130.88|128.08|130.88|128.08|130.88|128.08|0
1651813310000|2022-05-06 05:01:50|130.83|128.03|130.93|128.13|130.93|128.13|130.72|127.92|0
1651813320000|2022-05-06 05:02:00|130.83|128.03|130.93|128.13|130.93|128.13|130.83|128.03|0
1651813330000|2022-05-06 05:02:10|130.83|128.03|130.83|128.03|130.83|128.03|130.83|128.03|0
1651813340000|2022-05-06 05:02:20|130.93|128.13|130.98|128.18|131.04|128.24|130.93|128.13|0
1651813350000|2022-05-06 05:02:30|130.93|128.13|130.72|127.92|130.93|128.13|130.72|127.92|0
1651813360000|2022-05-06 05:02:40|130.61|127.81|130.4|127.6|130.61|127.81|130.4|127.6|0
1651813370000|2022-05-06 05:02:50|130.51|127.71|130.51|127.71|130.51|127.71|130.4|127.6|0
1651813380000|2022-05-06 05:03:00|130.3|127.5|130.72|127.92|130.72|127.92|130.3|127.5|0
1651813390000|2022-05-06 05:03:10|130.51|127.71|130.45|127.65|130.51|127.71|130.45|127.65|0
1651813400000|2022-05-06 05:03:20|130.61|127.81|130.61|127.81|130.72|127.92|130.61|127.81|0
1651813410000|2022-05-06 05:03:30|130.56|127.76|130.51|127.71|130.56|127.76|130.51|127.71|0
1651813420000|2022-05-06 05:03:40|130.61|127.81|130.82|128.02|130.82|128.02|130.61|127.81|0
1651813430000|2022-05-06 05:03:50|130.93|128.13|130.93|128.13|131.04|128.24|130.93|128.13|0
1651813440000|2022-05-06 05:04:00|131.04|128.24|131.25|128.45|131.25|128.45|131.04|128.24|0
1651813450000|2022-05-06 05:04:10|131.35|128.55|131.46|128.66|131.46|128.66|131.35|128.55|0
1651813460000|2022-05-06 05:04:20|131.4|128.6|131.35|128.55|131.4|128.6|131.35|128.55|0
1651813470000|2022-05-06 05:04:30|131.56|128.76|131.67|128.87|131.67|128.87|131.51|128.71|0
1651813480000|2022-05-06 05:04:40|131.78|128.98|131.67|128.87|131.78|128.98|131.67|128.87|0
1651813490000|2022-05-06 05:04:50|131.61|128.81|131.56|128.76|131.61|128.81|131.56|128.76|0
1651813500000|2022-05-06 05:05:00|131.88|129.08|131.88|129.08|131.88|129.08|131.88|129.08|0
1651813510000|2022-05-06 05:05:10|131.99|129.19|132.09|129.29|132.09|129.29|131.99|129.19|0
1651813520000|2022-05-06 05:05:20|132.2|129.4|131.99|129.19|132.2|129.4|131.99|129.19|0
1651813530000|2022-05-06 05:05:30|131.93|129.13|132.2|129.4|132.2|129.4|131.88|129.08|0
1651813540000|2022-05-06 05:05:40|132.09|129.29|131.99|129.19|132.09|129.29|131.99|129.19|0
1651813550000|2022-05-06 05:05:50|131.67|128.87|131.67|128.87|131.67|128.87|131.67|128.87|0
1651813560000|2022-05-06 05:06:00|131.56|128.76|131.56|128.76|131.67|128.87|131.56|128.76|0
1651813570000|2022-05-06 05:06:10|131.61|128.81|131.25|128.45|131.67|128.87|131.25|128.45|0
1651813580000|2022-05-06 05:06:20|131.35|128.55|131.25|128.45|131.35|128.55|131.25|128.45|0
1651813590000|2022-05-06 05:06:30|131.3|128.5|131.4|128.6|131.4|128.6|131.3|128.5|0
1651813600000|2022-05-06 05:06:40|131.46|128.66|131.51|128.71|131.51|128.71|131.46|128.66|0
1651813610000|2022-05-06 05:06:50|131.46|128.66|131.35|128.55|131.46|128.66|131.35|128.55|0
1651813620000|2022-05-06 05:07:00|131.46|128.66|131.93|129.13|131.93|129.13|131.46|128.66|0
1651813630000|2022-05-06 05:07:10|131.99|129.19|132.2|129.4|132.2|129.4|131.99|129.19|0
1651813640000|2022-05-06 05:07:20|132.3|129.5|132.3|129.5|132.3|129.5|132.3|129.5|0
1651813650000|2022-05-06 05:07:30|132.41|129.61|132.52|129.72|132.52|129.72|132.41|129.61|0
1651813660000|2022-05-06 05:07:40|132.41|129.61|132.3|129.5|132.52|129.72|132.3|129.5|0
1651813680000|2022-05-06 05:08:00|132.2|129.4|132.2|129.4|132.36|129.56|132.2|129.4|0
1651813690000|2022-05-06 05:08:10|132.3|129.5|131.99|129.19|132.3|129.5|131.99|129.19|0
1651813700000|2022-05-06 05:08:20|131.82|129.02|131.82|129.02|131.82|129.02|131.82|129.02|0
1651813710000|2022-05-06 05:08:30|131.88|129.08|131.88|129.08|131.88|129.08|131.82|129.02|0
1651813720000|2022-05-06 05:08:40|131.98|129.18|131.82|129.02|131.98|129.18|131.82|129.02|0
1651813730000|2022-05-06 05:08:50|131.88|129.08|131.77|128.97|131.88|129.08|131.72|128.92|0
1651813740000|2022-05-06 05:09:00|131.72|128.92|131.35|128.55|131.72|128.92|131.35|128.55|0
1651813750000|2022-05-06 05:09:10|131.24|128.44|131.03|128.23|131.29|128.49|131.03|128.23|0
1651813760000|2022-05-06 05:09:20|130.93|128.13|130.98|128.18|130.98|128.18|130.93|128.13|0
1651813770000|2022-05-06 05:09:30|130.82|128.02|130.71|127.91|130.82|128.02|130.71|127.91|0
1651813780000|2022-05-06 05:09:40|130.55|127.75|130.61|127.81|130.71|127.91|130.55|127.75|0
1651813790000|2022-05-06 05:09:50|130.66|127.86|130.71|127.91|130.71|127.91|130.66|127.86|0
1651813800000|2022-05-06 05:10:00|130.82|128.02|130.76|127.96|130.92|128.12|130.76|127.96|0
1651813810000|2022-05-06 05:10:10|130.82|128.02|130.87|128.07|130.87|128.07|130.76|127.96|0
1651813820000|2022-05-06 05:10:20|130.92|128.12|130.61|127.81|130.92|128.12|130.29|127.49|0
1651813830000|2022-05-06 05:10:30|130.82|128.02|130.82|128.02|130.82|128.02|130.82|128.02|0
1651813840000|2022-05-06 05:10:40|130.76|127.96|130.76|127.96|130.76|127.96|130.71|127.91|0
1651813850000|2022-05-06 05:10:50|130.87|128.07|130.97|128.17|131.03|128.23|130.87|128.07|0
1651813860000|2022-05-06 05:11:00|131.03|128.23|130.82|128.02|131.24|128.44|130.82|128.02|0
1651813870000|2022-05-06 05:11:10|130.71|127.91|130.92|128.12|130.92|128.12|130.55|127.75|0
1651813880000|2022-05-06 05:11:20|131.14|128.34|131.13|128.33|131.14|128.34|131.13|128.33|0
1651813890000|2022-05-06 05:11:30|131.03|128.23|131.03|128.23|131.03|128.23|131.03|128.23|0
1651813900000|2022-05-06 05:11:40|131.08|128.28|131.13|128.33|131.13|128.33|131.03|128.23|0
1651813920000|2022-05-06 05:12:00|131.03|128.23|130.92|128.12|131.08|128.28|130.92|128.12|0
1651813930000|2022-05-06 05:12:10|130.76|127.96|130.61|127.81|130.76|127.96|130.61|127.81|0
1651813940000|2022-05-06 05:12:20|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1651813950000|2022-05-06 05:12:30|130.82|128.02|130.82|128.02|130.82|128.02|130.66|127.86|0
1651813960000|2022-05-06 05:12:40|130.71|127.91|130.82|128.02|130.82|128.02|130.71|127.91|0
1651813980000|2022-05-06 05:13:00|130.76|127.96|130.71|127.91|130.76|127.96|130.61|127.81|0
1651813990000|2022-05-06 05:13:10|130.61|127.81|130.61|127.81|130.61|127.81|130.5|127.7|0
1651814000000|2022-05-06 05:13:20|130.71|127.91|130.82|128.02|130.82|128.02|130.71|127.91|0
1651814010000|2022-05-06 05:13:30|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1651814020000|2022-05-06 05:13:40|130.82|128.02|130.71|127.91|130.92|128.12|130.71|127.91|0
1651814030000|2022-05-06 05:13:50|130.82|128.02|130.6|127.8|130.82|128.02|130.6|127.8|0
1651814040000|2022-05-06 05:14:00|130.5|127.7|130.5|127.7|130.5|127.7|130.39|127.59|0
1651814050000|2022-05-06 05:14:10|130.66|127.86|130.6|127.8|130.71|127.91|130.6|127.8|0
1651814060000|2022-05-06 05:14:20|130.66|127.86|130.5|127.7|130.66|127.86|130.5|127.7|0
1651814070000|2022-05-06 05:14:30|130.6|127.8|130.71|127.91|130.71|127.91|130.6|127.8|0
1651814080000|2022-05-06 05:14:40|130.65|127.85|130.6|127.8|130.65|127.85|130.5|127.7|0
1651814090000|2022-05-06 05:14:50|130.5|127.7|130.71|127.91|130.71|127.91|130.5|127.7|0
1651814100000|2022-05-06 05:15:00|130.81|128.01|130.92|128.12|130.92|128.12|130.81|128.01|0
1651814110000|2022-05-06 05:15:10|131.03|128.23|131.13|128.33|131.13|128.33|131.03|128.23|0
1651814120000|2022-05-06 05:15:20|130.92|128.12|130.97|128.17|131.03|128.23|130.92|128.12|0
1651814130000|2022-05-06 05:15:30|131.03|128.23|130.81|128.01|131.03|128.23|130.81|128.01|0
1651814140000|2022-05-06 05:15:40|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1651814150000|2022-05-06 05:15:50|130.86|128.06|130.65|127.85|130.86|128.06|130.65|127.85|0
1651814160000|2022-05-06 05:16:00|130.71|127.91|130.71|127.91|130.71|127.91|130.71|127.91|0
1651814170000|2022-05-06 05:16:10|130.6|127.8|130.6|127.8|130.71|127.91|130.6|127.8|0
1651814180000|2022-05-06 05:16:20|130.5|127.7|130.39|127.59|130.5|127.7|130.29|127.49|0
1651814190000|2022-05-06 05:16:30|130.29|127.49|130.71|127.91|130.71|127.91|130.29|127.49|0
1651814210000|2022-05-06 05:16:50|130.81|128.01|131.02|128.22|131.02|128.22|130.81|128.01|0
1651814220000|2022-05-06 05:17:00|131.13|128.33|131.13|128.33|131.13|128.33|131.08|128.28|0
1651814230000|2022-05-06 05:17:10|131.24|128.44|131.24|128.44|131.24|128.44|131.24|128.44|0
1651814240000|2022-05-06 05:17:20|131.34|128.54|131.34|128.54|131.34|128.54|131.34|128.54|0
1651814250000|2022-05-06 05:17:30|131.24|128.44|131.18|128.38|131.24|128.44|131.18|128.38|0
1651814260000|2022-05-06 05:17:40|131.24|128.44|131.45|128.65|131.6|128.8|131.24|128.44|0
1651814270000|2022-05-06 05:17:50|131.39|128.59|131.34|128.54|131.39|128.59|131.29|128.49|0
1651814280000|2022-05-06 05:18:00|131.24|128.44|131.13|128.33|131.29|128.49|131.13|128.33|0
1651814290000|2022-05-06 05:18:10|131.18|128.38|131.34|128.54|131.34|128.54|131.13|128.33|0
1651814300000|2022-05-06 05:18:20|131.66|128.86|131.76|128.96|131.76|128.96|131.6|128.8|0
1651814310000|2022-05-06 05:18:30|131.87|129.07|131.87|129.07|131.87|129.07|131.82|129.02|0
1651814320000|2022-05-06 05:18:40|132.03|129.23|131.98|129.18|132.03|129.23|131.98|129.18|0
1651814330000|2022-05-06 05:18:50|132.03|129.23|131.98|129.18|132.03|129.23|131.98|129.18|0
1651814340000|2022-05-06 05:19:00|131.92|129.12|131.98|129.18|131.98|129.18|131.87|129.07|0
1651814350000|2022-05-06 05:19:10|132.29|129.49|132.19|129.39|132.35|129.55|132.19|129.39|0
1651814360000|2022-05-06 05:19:20|132.35|129.55|132.08|129.28|132.35|129.55|132.08|129.28|0
1651814370000|2022-05-06 05:19:30|132.13|129.33|132.19|129.39|132.19|129.39|132.13|129.33|0
1651814380000|2022-05-06 05:19:40|132.24|129.44|132.24|129.44|132.24|129.44|132.24|129.44|0
1651814390000|2022-05-06 05:19:50|132.19|129.39|132.29|129.49|132.29|129.49|132.19|129.39|0
1651814400000|2022-05-06 05:20:00|132.4|129.6|132.24|129.44|132.4|129.6|132.24|129.44|0
1651814410000|2022-05-06 05:20:10|132.29|129.49|132.24|129.44|132.29|129.49|132.19|129.39|0
1651814420000|2022-05-06 05:20:20|132.29|129.49|132.29|129.49|132.4|129.6|132.29|129.49|0
1651814430000|2022-05-06 05:20:30|132.19|129.39|132.24|129.44|132.24|129.44|132.19|129.39|0
1651814440000|2022-05-06 05:20:40|132.29|129.49|132.4|129.6|132.4|129.6|132.29|129.49|0
1651814450000|2022-05-06 05:20:50|132.34|129.54|132.29|129.49|132.34|129.54|132.29|129.49|0
1651814460000|2022-05-06 05:21:00|132.4|129.6|132.4|129.6|132.4|129.6|132.34|129.54|0
1651814470000|2022-05-06 05:21:10|132.29|129.49|132.29|129.49|132.29|129.49|132.29|129.49|0
1651814480000|2022-05-06 05:21:20|132.34|129.54|132.4|129.6|132.4|129.6|132.34|129.54|0
1651814490000|2022-05-06 05:21:30|132.29|129.49|132.45|129.65|132.45|129.65|132.29|129.49|0
1651814500000|2022-05-06 05:21:40|132.4|129.6|132.4|129.6|132.4|129.6|132.4|129.6|0
1651814510000|2022-05-06 05:21:50|132.51|129.71|132.4|129.6|132.51|129.71|132.4|129.6|0
1651814520000|2022-05-06 05:22:00|132.5|129.7|132.34|129.54|132.5|129.7|132.29|129.49|0
1651814530000|2022-05-06 05:22:10|132.29|129.49|132.4|129.6|132.4|129.6|132.29|129.49|0
1651814540000|2022-05-06 05:22:20|132.29|129.49|132.24|129.44|132.29|129.49|132.24|129.44|0
1651814550000|2022-05-06 05:22:30|132.29|129.49|132.29|129.49|132.29|129.49|132.19|129.39|0
1651814560000|2022-05-06 05:22:40|132.24|129.44|132.19|129.39|132.24|129.44|132.19|129.39|0
1651814570000|2022-05-06 05:22:50|132.24|129.44|132.19|129.39|132.29|129.49|132.19|129.39|0
1651814580000|2022-05-06 05:23:00|132.34|129.54|132.13|129.33|132.34|129.54|132.13|129.33|0
1651814590000|2022-05-06 05:23:10|132.18|129.38|132.18|129.38|132.18|129.38|132.08|129.28|0
1651814600000|2022-05-06 05:23:20|131.87|129.07|131.87|129.07|131.87|129.07|131.87|129.07|0
1651814610000|2022-05-06 05:23:30|131.76|128.96|131.81|129.01|131.81|129.01|131.76|128.96|0
1651814620000|2022-05-06 05:23:40|131.87|129.07|131.76|128.96|131.87|129.07|131.76|128.96|0
1651814630000|2022-05-06 05:23:50|131.87|129.07|131.87|129.07|131.87|129.07|131.81|129.01|0
1651814640000|2022-05-06 05:24:00|131.76|128.96|131.76|128.96|131.76|128.96|131.76|128.96|0
1651814650000|2022-05-06 05:24:10|131.81|129.01|132.13|129.33|132.13|129.33|131.81|129.01|0
1651814660000|2022-05-06 05:24:20|132.18|129.38|132.18|129.38|132.18|129.38|132.18|129.38|0
1651814670000|2022-05-06 05:24:30|132.08|129.28|132.08|129.28|132.08|129.28|132.08|129.28|0
1651814680000|2022-05-06 05:24:40|132.18|129.38|132.08|129.28|132.18|129.38|132.08|129.28|0
1651814690000|2022-05-06 05:24:50|131.97|129.17|131.97|129.17|131.97|129.17|131.97|129.17|0
1651814700000|2022-05-06 05:25:00|132.02|129.22|132.08|129.28|132.08|129.28|131.97|129.17|0
1651814710000|2022-05-06 05:25:10|132.02|129.22|131.86|129.06|132.02|129.22|131.86|129.06|0
1651814720000|2022-05-06 05:25:20|131.97|129.17|131.81|129.01|132.02|129.22|131.81|129.01|0
1651814730000|2022-05-06 05:25:30|131.76|128.96|131.65|128.85|131.76|128.96|131.55|128.75|0
1651814740000|2022-05-06 05:25:40|131.55|128.75|131.65|128.85|131.65|128.85|131.55|128.75|0
1651814750000|2022-05-06 05:25:50|131.7|128.9|131.76|128.96|131.76|128.96|131.65|128.85|0
1651814760000|2022-05-06 05:26:00|131.65|128.85|131.65|128.85|131.7|128.9|131.65|128.85|0
1651814770000|2022-05-06 05:26:10|131.7|128.9|131.6|128.8|131.7|128.9|131.6|128.8|0
1651814780000|2022-05-06 05:26:20|131.55|128.75|131.6|128.8|131.6|128.8|131.55|128.75|0
1651814790000|2022-05-06 05:26:30|131.65|128.85|131.55|128.75|131.65|128.85|131.55|128.75|0
1651814800000|2022-05-06 05:26:40|131.65|128.85|131.65|128.85|131.65|128.85|131.65|128.85|0
1651814810000|2022-05-06 05:26:50|131.6|128.8|131.65|128.85|131.65|128.85|131.6|128.8|0
1651814820000|2022-05-06 05:27:00|131.54|128.74|131.44|128.64|131.54|128.74|131.38|128.58|0
1651814830000|2022-05-06 05:27:10|131.38|128.58|131.33|128.53|131.38|128.58|131.33|128.53|0
1651814840000|2022-05-06 05:27:20|131.44|128.64|131.54|128.74|131.54|128.74|131.44|128.64|0
1651814850000|2022-05-06 05:27:30|131.65|128.85|131.7|128.9|131.7|128.9|131.65|128.85|0
1651814860000|2022-05-06 05:27:40|131.76|128.96|131.86|129.06|131.86|129.06|131.76|128.96|0
1651814870000|2022-05-06 05:27:50|131.91|129.11|131.97|129.17|131.97|129.17|131.91|129.11|0
1651814880000|2022-05-06 05:28:00|132.07|129.27|132.07|129.27|132.07|129.27|131.97|129.17|0
1651814890000|2022-05-06 05:28:10|132.02|129.22|132.07|129.27|132.07|129.27|132.02|129.22|0
1651814900000|2022-05-06 05:28:20|132.18|129.38|132.07|129.27|132.18|129.38|132.07|129.27|0
1651814920000|2022-05-06 05:28:40|132.18|129.38|132.61|129.81|132.61|129.81|132.18|129.38|0
1651814930000|2022-05-06 05:28:50|132.55|129.75|132.5|129.7|132.55|129.75|132.5|129.7|0
1651814940000|2022-05-06 05:29:00|132.55|129.75|132.5|129.7|132.55|129.75|132.5|129.7|0
1651814950000|2022-05-06 05:29:10|132.55|129.75|132.82|130.02|132.82|130.02|132.55|129.75|0
1651814960000|2022-05-06 05:29:20|132.92|130.12|132.92|130.12|132.92|130.12|132.82|130.02|0
1651814970000|2022-05-06 05:29:30|132.87|130.07|132.92|130.12|132.92|130.12|132.87|130.07|0
1651814980000|2022-05-06 05:29:40|132.87|130.07|132.87|130.07|132.87|130.07|132.87|130.07|0
1651814990000|2022-05-06 05:29:50|132.71|129.91|132.6|129.8|132.71|129.91|132.6|129.8|0
1651815000000|2022-05-06 05:30:00|132.66|129.86|132.44|129.64|132.82|130.02|132.44|129.64|0
1651815010000|2022-05-06 05:30:10|132.29|129.49|131.97|129.17|132.29|129.49|131.81|129.01|0
1651815020000|2022-05-06 05:30:20|131.86|129.06|131.97|129.17|131.97|129.17|131.86|129.06|0
1651815030000|2022-05-06 05:30:30|131.86|129.06|131.86|129.06|131.86|129.06|131.86|129.06|0
1651815040000|2022-05-06 05:30:40|131.8|129|132.07|129.27|132.07|129.27|131.8|129|0
1651815050000|2022-05-06 05:30:50|131.97|129.17|132.39|129.59|132.39|129.59|131.97|129.17|0
1651815060000|2022-05-06 05:31:00|132.28|129.48|132.71|129.91|132.71|129.91|132.28|129.48|0
1651815070000|2022-05-06 05:31:10|132.6|129.8|132.6|129.8|132.6|129.8|132.6|129.8|0
1651815080000|2022-05-06 05:31:20|132.71|129.91|132.71|129.91|132.82|130.02|132.71|129.91|0
1651815090000|2022-05-06 05:31:30|132.76|129.96|132.65|129.85|132.76|129.96|132.65|129.85|0
1651815100000|2022-05-06 05:31:40|132.71|129.91|132.71|129.91|132.71|129.91|132.71|129.91|0
1651815110000|2022-05-06 05:31:50|132.65|129.85|132.6|129.8|132.65|129.85|132.6|129.8|0
1651815120000|2022-05-06 05:32:00|132.55|129.75|132.5|129.7|132.55|129.75|132.44|129.64|0
1651815130000|2022-05-06 05:32:10|132.44|129.64|132.44|129.64|132.44|129.64|132.39|129.59|0
1651815140000|2022-05-06 05:32:20|132.82|130.02|132.82|130.02|132.82|130.02|132.6|129.8|0
1651815150000|2022-05-06 05:32:30|132.92|130.12|132.87|130.07|132.92|130.12|132.87|130.07|0
1651815160000|2022-05-06 05:32:40|132.92|130.12|132.82|130.02|132.92|130.12|132.82|130.02|0
1651815170000|2022-05-06 05:32:50|132.76|129.96|132.6|129.8|132.76|129.96|132.6|129.8|0
1651815180000|2022-05-06 05:33:00|132.65|129.85|132.81|130.01|132.81|130.01|132.65|129.85|0
1651815190000|2022-05-06 05:33:10|132.76|129.96|132.76|129.96|132.76|129.96|132.76|129.96|0
1651815200000|2022-05-06 05:33:20|132.71|129.91|132.76|129.96|132.76|129.96|132.71|129.91|0
1651815210000|2022-05-06 05:33:30|132.71|129.91|132.49|129.69|132.71|129.91|132.49|129.69|0
1651815220000|2022-05-06 05:33:40|132.55|129.75|132.49|129.69|132.55|129.75|132.49|129.69|0
1651815230000|2022-05-06 05:33:50|132.55|129.75|132.55|129.75|132.6|129.8|132.55|129.75|0
1651815240000|2022-05-06 05:34:00|132.49|129.69|132.55|129.75|132.55|129.75|132.49|129.69|0
1651815250000|2022-05-06 05:34:10|132.49|129.69|132.6|129.8|132.6|129.8|132.49|129.69|0
1651815260000|2022-05-06 05:34:20|132.49|129.69|132.49|129.69|132.49|129.69|132.49|129.69|0
1651815270000|2022-05-06 05:34:30|132.44|129.64|132.39|129.59|132.44|129.64|132.39|129.59|0
1651815280000|2022-05-06 05:34:40|132.44|129.64|132.54|129.74|132.55|129.75|132.44|129.64|0
1651815290000|2022-05-06 05:34:50|132.65|129.85|132.39|129.59|132.65|129.85|132.39|129.59|0
1651815300000|2022-05-06 05:35:00|132.28|129.48|132.28|129.48|132.39|129.59|132.28|129.48|0
1651815310000|2022-05-06 05:35:10|132.33|129.53|132.28|129.48|132.33|129.53|132.28|129.48|0
1651815320000|2022-05-06 05:35:20|132.12|129.32|132.17|129.37|132.28|129.48|132.12|129.32|0
1651815330000|2022-05-06 05:35:30|132.07|129.27|132.07|129.27|132.07|129.27|132.07|129.27|0
1651815340000|2022-05-06 05:35:40|131.86|129.06|132.28|129.48|132.28|129.48|131.86|129.06|0
1651815350000|2022-05-06 05:35:50|132.33|129.53|132.17|129.37|132.33|129.53|132.12|129.32|0
1651815360000|2022-05-06 05:36:00|132.12|129.32|131.69|128.89|132.12|129.32|131.69|128.89|0
1651815370000|2022-05-06 05:36:10|131.8|129|131.8|129|131.86|129.06|131.8|129|0
1651815380000|2022-05-06 05:36:20|131.75|128.95|131.85|129.05|131.96|129.16|131.75|128.95|0
1651815390000|2022-05-06 05:36:30|131.96|129.16|131.91|129.11|131.96|129.16|131.85|129.05|0
1651815400000|2022-05-06 05:36:40|131.96|129.16|131.85|129.05|131.96|129.16|131.85|129.05|0
1651815410000|2022-05-06 05:36:50|131.91|129.11|132.17|129.37|132.17|129.37|131.85|129.05|0
1651815420000|2022-05-06 05:37:00|132.39|129.59|132.6|129.8|132.6|129.8|132.39|129.59|0
1651815430000|2022-05-06 05:37:10|132.49|129.69|132.49|129.69|132.54|129.74|132.49|129.69|0
1651815440000|2022-05-06 05:37:20|132.28|129.48|132.07|129.27|132.28|129.48|132.07|129.27|0
1651815450000|2022-05-06 05:37:30|131.96|129.16|131.85|129.05|131.96|129.16|131.85|129.05|0
1651815460000|2022-05-06 05:37:40|131.9|129.1|131.96|129.16|131.96|129.16|131.9|129.1|0
1651815470000|2022-05-06 05:37:50|131.9|129.1|131.96|129.16|131.96|129.16|131.9|129.1|0
1651815480000|2022-05-06 05:38:00|132.01|129.21|132.12|129.32|132.22|129.42|132.01|129.21|0
1651815490000|2022-05-06 05:38:10|132.17|129.37|132.07|129.27|132.17|129.37|132.07|129.27|0
1651815500000|2022-05-06 05:38:20|132.12|129.32|132.12|129.32|132.28|129.48|132.07|129.27|0
1651815510000|2022-05-06 05:38:30|132.07|129.27|132.17|129.37|132.22|129.42|132.07|129.27|0
1651815520000|2022-05-06 05:38:40|132.28|129.48|132.28|129.48|132.28|129.48|132.22|129.42|0
1651815530000|2022-05-06 05:38:50|132.38|129.58|132.6|129.8|132.7|129.9|132.38|129.58|0
1651815540000|2022-05-06 05:39:00|132.54|129.74|132.75|129.95|132.75|129.95|132.54|129.74|0
1651815550000|2022-05-06 05:39:10|132.65|129.85|132.6|129.8|132.7|129.9|132.6|129.8|0
1651815560000|2022-05-06 05:39:20|132.92|130.12|133.02|130.22|133.02|130.22|132.92|130.12|0
1651815570000|2022-05-06 05:39:30|132.92|130.12|132.97|130.17|132.97|130.17|132.92|130.12|0
1651815580000|2022-05-06 05:39:40|133.02|130.22|133.02|130.22|133.02|130.22|133.02|130.22|0
1651815610000|2022-05-06 05:40:10|132.92|130.12|132.86|130.06|132.92|130.12|132.86|130.06|0
1651815620000|2022-05-06 05:40:20|132.81|130.01|132.7|129.9|132.86|130.06|132.65|129.85|0
1651815630000|2022-05-06 05:40:30|132.92|130.12|132.86|130.06|132.97|130.17|132.86|130.06|0
1651815640000|2022-05-06 05:40:40|132.81|130.01|132.81|130.01|132.86|130.06|132.81|130.01|0
1651815660000|2022-05-06 05:41:00|132.7|129.9|132.38|129.58|132.7|129.9|132.38|129.58|0
1651815670000|2022-05-06 05:41:10|132.49|129.69|132.49|129.69|132.49|129.69|132.49|129.69|0
1651815680000|2022-05-06 05:41:20|132.54|129.74|132.49|129.69|132.54|129.74|132.49|129.69|0
1651815700000|2022-05-06 05:41:40|132.17|129.37|131.85|129.05|132.17|129.37|131.74|128.94|0
1651815710000|2022-05-06 05:41:50|131.8|129|131.9|129.1|131.96|129.16|131.79|128.99|0
1651815720000|2022-05-06 05:42:00|131.96|129.16|132.01|129.21|132.01|129.21|131.96|129.16|0
1651815730000|2022-05-06 05:42:10|131.96|129.16|131.85|129.05|131.96|129.16|131.85|129.05|0
1651815740000|2022-05-06 05:42:20|131.74|128.94|131.79|128.99|131.85|129.05|131.74|128.94|0
1651815750000|2022-05-06 05:42:30|131.74|128.94|131.64|128.84|131.74|128.94|131.64|128.84|0
1651815760000|2022-05-06 05:42:40|131.43|128.63|131.85|129.05|131.85|129.05|131.43|128.63|0
1651815770000|2022-05-06 05:42:50|131.74|128.94|131.85|129.05|131.85|129.05|131.74|128.94|0
1651815780000|2022-05-06 05:43:00|131.79|128.99|131.74|128.94|131.85|129.05|131.74|128.94|0
1651815790000|2022-05-06 05:43:10|131.69|128.89|131.69|128.89|131.74|128.94|131.64|128.84|0
1651815800000|2022-05-06 05:43:20|131.64|128.84|131.64|128.84|131.64|128.84|131.58|128.78|0
1651815810000|2022-05-06 05:43:30|131.74|128.94|131.79|128.99|131.79|128.99|131.69|128.89|0
1651815820000|2022-05-06 05:43:40|131.74|128.94|131.74|128.94|131.74|128.94|131.69|128.89|0
1651815830000|2022-05-06 05:43:50|131.64|128.84|131.69|128.89|131.74|128.94|131.64|128.84|0
1651815840000|2022-05-06 05:44:00|131.64|128.84|131.85|129.05|131.85|129.05|131.64|128.84|0
1651815850000|2022-05-06 05:44:10|131.95|129.15|131.9|129.1|131.95|129.15|131.85|129.05|0
1651815860000|2022-05-06 05:44:20|131.85|129.05|131.9|129.1|131.9|129.1|131.85|129.05|0
1651815870000|2022-05-06 05:44:30|131.95|129.15|131.85|129.05|131.95|129.15|131.85|129.05|0
1651815890000|2022-05-06 05:44:50|131.79|128.99|131.85|129.05|131.85|129.05|131.79|128.99|0
1651815900000|2022-05-06 05:45:00|131.9|129.1|131.95|129.15|131.95|129.15|131.9|129.1|0
1651815910000|2022-05-06 05:45:10|132|129.2|132.06|129.26|132.06|129.26|132|129.2|0
1651815920000|2022-05-06 05:45:20|131.95|129.15|131.95|129.15|131.95|129.15|131.9|129.1|0
1651815930000|2022-05-06 05:45:30|132|129.2|131.85|129.05|132|129.2|131.85|129.05|0
1651815940000|2022-05-06 05:45:40|131.9|129.1|132.17|129.37|132.17|129.37|131.9|129.1|0
1651815950000|2022-05-06 05:45:50|132.27|129.47|132.27|129.47|132.32|129.52|132.27|129.47|0
1651815960000|2022-05-06 05:46:00|132.22|129.42|132.06|129.26|132.22|129.42|132.06|129.26|0
1651815970000|2022-05-06 05:46:10|131.85|129.05|131.9|129.1|131.9|129.1|131.85|129.05|0
1651815980000|2022-05-06 05:46:20|131.85|129.05|131.95|129.15|131.95|129.15|131.85|129.05|0
1651815990000|2022-05-06 05:46:30|131.9|129.1|131.95|129.15|131.95|129.15|131.9|129.1|0
1651816000000|2022-05-06 05:46:40|131.85|129.05|131.85|129.05|131.85|129.05|131.85|129.05|0
1651816010000|2022-05-06 05:46:50|131.74|128.94|131.74|128.94|131.74|128.94|131.63|128.83|0
1651816020000|2022-05-06 05:47:00|131.63|128.83|131.47|128.67|131.85|129.05|131.47|128.67|0
1651816030000|2022-05-06 05:47:10|131.53|128.73|131.47|128.67|131.58|128.78|131.47|128.67|0
1651816040000|2022-05-06 05:47:20|131.32|128.52|131.21|128.41|131.37|128.57|131.21|128.41|0
1651816050000|2022-05-06 05:47:30|131.32|128.52|131.32|128.52|131.37|128.57|131.32|128.52|0
1651816060000|2022-05-06 05:47:40|131.37|128.57|131.42|128.62|131.53|128.73|131.37|128.57|0
1651816070000|2022-05-06 05:47:50|131.32|128.52|131.32|128.52|131.37|128.57|131.32|128.52|0
1651816080000|2022-05-06 05:48:00|131.42|128.62|131.42|128.62|131.42|128.62|131.31|128.51|0
1651816090000|2022-05-06 05:48:10|131.37|128.57|131.63|128.83|131.63|128.83|131.37|128.57|0
1651816100000|2022-05-06 05:48:20|131.47|128.67|131.47|128.67|131.47|128.67|131.47|128.67|0
1651816110000|2022-05-06 05:48:30|131.53|128.73|131.74|128.94|131.74|128.94|131.53|128.73|0
1651816120000|2022-05-06 05:48:40|131.63|128.83|131.68|128.88|131.68|128.88|131.63|128.83|0
1651816130000|2022-05-06 05:48:50|131.63|128.83|131.63|128.83|131.63|128.83|131.58|128.78|0
1651816140000|2022-05-06 05:49:00|131.74|128.94|131.74|128.94|131.74|128.94|131.68|128.88|0
1651816150000|2022-05-06 05:49:10|131.63|128.83|131.53|128.73|131.63|128.83|131.53|128.73|0
1651816160000|2022-05-06 05:49:20|131.58|128.78|131.53|128.73|131.58|128.78|131.53|128.73|0
1651816170000|2022-05-06 05:49:30|131.47|128.67|131.42|128.62|131.47|128.67|131.42|128.62|0
1651816180000|2022-05-06 05:49:40|131.47|128.67|131.36|128.56|131.47|128.67|131.36|128.56|0
1651816190000|2022-05-06 05:49:50|131.42|128.62|131.42|128.62|131.42|128.62|131.42|128.62|0
1651816200000|2022-05-06 05:50:00|131.63|128.83|131.58|128.78|131.63|128.83|131.53|128.73|0
1651816210000|2022-05-06 05:50:10|131.74|128.94|131.63|128.83|131.74|128.94|131.63|128.83|0
1651816220000|2022-05-06 05:50:20|131.68|128.88|131.63|128.83|131.68|128.88|131.63|128.83|0
1651816230000|2022-05-06 05:50:30|131.74|128.94|131.89|129.09|131.89|129.09|131.74|128.94|0
1651816240000|2022-05-06 05:50:40|131.95|129.15|131.84|129.04|131.95|129.15|131.84|129.04|0
1651816250000|2022-05-06 05:50:50|131.89|129.09|132|129.2|132|129.2|131.89|129.09|0
1651816260000|2022-05-06 05:51:00|132.05|129.25|131.95|129.15|132.05|129.25|131.95|129.15|0
1651816270000|2022-05-06 05:51:10|132|129.2|132.27|129.47|132.27|129.47|132|129.2|0
1651816280000|2022-05-06 05:51:20|132.37|129.57|132.48|129.68|132.53|129.73|132.37|129.57|0
1651816290000|2022-05-06 05:51:30|132.42|129.62|132.37|129.57|132.42|129.62|132.37|129.57|0
1651816300000|2022-05-06 05:51:40|132.48|129.68|132.37|129.57|132.48|129.68|132.37|129.57|0
1651816310000|2022-05-06 05:51:50|132.48|129.68|132.48|129.68|132.48|129.68|132.48|129.68|0
1651816320000|2022-05-06 05:52:00|132.37|129.57|132.48|129.68|132.48|129.68|132.37|129.57|0
1651816330000|2022-05-06 05:52:10|132.27|129.47|132|129.2|132.32|129.52|132|129.2|0
1651816340000|2022-05-06 05:52:20|132.16|129.36|132.05|129.25|132.16|129.36|132.05|129.25|0
1651816360000|2022-05-06 05:52:40|131.95|129.15|132|129.2|132.05|129.25|131.95|129.15|0
1651816370000|2022-05-06 05:52:50|131.95|129.15|132|129.2|132|129.2|131.95|129.15|0
1651816380000|2022-05-06 05:53:00|132.05|129.25|131.95|129.15|132.05|129.25|131.95|129.15|0
1651816390000|2022-05-06 05:53:10|131.84|129.04|131.79|128.99|131.84|129.04|131.79|128.99|0
1651816400000|2022-05-06 05:53:20|131.84|129.04|131.84|129.04|131.84|129.04|131.84|129.04|0
1651816410000|2022-05-06 05:53:30|131.95|129.15|131.89|129.09|131.95|129.15|131.89|129.09|0
1651816420000|2022-05-06 05:53:40|131.78|128.98|131.89|129.09|131.89|129.09|131.78|128.98|0
1651816430000|2022-05-06 05:53:50|131.95|129.15|131.73|128.93|131.95|129.15|131.73|128.93|0
1651816440000|2022-05-06 05:54:00|131.78|128.98|131.78|128.98|131.78|128.98|131.73|128.93|0
1651816450000|2022-05-06 05:54:10|131.73|128.93|131.84|129.04|131.84|129.04|131.73|128.93|0
1651816460000|2022-05-06 05:54:20|132.05|129.25|132.53|129.73|132.53|129.73|132.05|129.25|0
1651816470000|2022-05-06 05:54:30|132.8|130|132.69|129.89|132.8|130|132.69|129.89|0
1651816480000|2022-05-06 05:54:40|132.8|130|132.63|129.83|132.8|130|132.63|129.83|0
1651816490000|2022-05-06 05:54:50|132.69|129.89|132.69|129.89|132.69|129.89|132.69|129.89|0
1651816500000|2022-05-06 05:55:00|132.48|129.68|132.48|129.68|132.58|129.78|132.48|129.68|0
1651816510000|2022-05-06 05:55:10|132.37|129.57|132.16|129.36|132.37|129.57|132.16|129.36|0
1651816520000|2022-05-06 05:55:20|132.05|129.25|132.16|129.36|132.16|129.36|132.05|129.25|0
1651816530000|2022-05-06 05:55:30|132.05|129.25|132.05|129.25|132.05|129.25|132.05|129.25|0
1651816550000|2022-05-06 05:55:50|132|129.2|132.05|129.25|132.05|129.25|132|129.2|0
1651816560000|2022-05-06 05:56:00|131.94|129.14|131.57|128.77|131.94|129.14|131.57|128.77|0
1651816570000|2022-05-06 05:56:10|131.52|128.72|131.2|128.4|131.52|128.72|131.2|128.4|0
1651816580000|2022-05-06 05:56:20|131.25|128.45|131.31|128.51|131.41|128.61|131.2|128.4|0
1651816590000|2022-05-06 05:56:30|131.57|128.77|132.37|129.57|132.37|129.57|131.57|128.77|0
1651816600000|2022-05-06 05:56:40|132.1|129.3|132.05|129.25|132.1|129.3|132.05|129.25|0
1651816610000|2022-05-06 05:56:50|132.16|129.36|132.16|129.36|132.16|129.36|132.16|129.36|0
1651816620000|2022-05-06 05:57:00|132.05|129.25|131.94|129.14|132.05|129.25|131.94|129.14|0
1651816630000|2022-05-06 05:57:10|131.89|129.09|132.05|129.25|132.05|129.25|131.89|129.09|0
1651816640000|2022-05-06 05:57:20|132.26|129.46|132.31|129.51|132.37|129.57|132.26|129.46|0
1651816650000|2022-05-06 05:57:30|132.37|129.57|132.16|129.36|132.37|129.57|132.16|129.36|0
1651816660000|2022-05-06 05:57:40|131.94|129.14|132.15|129.35|132.15|129.35|131.94|129.14|0
1651816670000|2022-05-06 05:57:50|132.26|129.46|132.26|129.46|132.26|129.46|132.15|129.35|0
1651816680000|2022-05-06 05:58:00|132.15|129.35|132.15|129.35|132.15|129.35|132.1|129.3|0
1651816690000|2022-05-06 05:58:10|132.1|129.3|131.94|129.14|132.1|129.3|131.94|129.14|0
1651816700000|2022-05-06 05:58:20|131.99|129.19|132.1|129.3|132.1|129.3|131.99|129.19|0
1651816710000|2022-05-06 05:58:30|132.05|129.25|131.94|129.14|132.05|129.25|131.94|129.14|0
1651816720000|2022-05-06 05:58:40|131.78|128.98|131.94|129.14|131.94|129.14|131.73|128.93|0
1651816730000|2022-05-06 05:58:50|132.15|129.35|132.05|129.25|132.15|129.35|132.05|129.25|0
1651816740000|2022-05-06 05:59:00|132.15|129.35|132.37|129.57|132.37|129.57|132.15|129.35|0
1651816750000|2022-05-06 05:59:10|132.58|129.78|132.37|129.57|132.58|129.78|132.37|129.57|0
1651816760000|2022-05-06 05:59:20|132.42|129.62|132.47|129.67|132.47|129.67|132.42|129.62|0
1651816770000|2022-05-06 05:59:30|132.42|129.62|132.42|129.62|132.42|129.62|132.42|129.62|0
1651816780000|2022-05-06 05:59:40|132.47|129.67|132.42|129.62|132.47|129.67|132.37|129.57|0
1651816790000|2022-05-06 05:59:50|132.47|129.67|132.42|129.62|132.47|129.67|132.42|129.62|0
1651816800000|2022-05-06 06:00:00|132.69|129.89|132.68|129.88|132.69|129.89|132.47|129.67|0
1651816810000|2022-05-06 06:00:10|132.37|129.57|132.58|129.78|132.58|129.78|132.37|129.57|0
1651816820000|2022-05-06 06:00:20|132.9|130.1|133|130.2|133|130.2|132.9|130.1|0
1651816830000|2022-05-06 06:00:30|132.79|129.99|132.9|130.1|132.95|130.15|132.79|129.99|0
1651816840000|2022-05-06 06:00:40|132.79|129.99|132.58|129.78|132.79|129.99|132.58|129.78|0
1651816850000|2022-05-06 06:00:50|132.68|129.88|132.74|129.94|132.74|129.94|132.63|129.83|0
1651816860000|2022-05-06 06:01:00|132.68|129.88|132.15|129.35|132.68|129.88|132.15|129.35|0
1651816870000|2022-05-06 06:01:10|131.83|129.03|132.15|129.35|132.15|129.35|131.83|129.03|0
1651816880000|2022-05-06 06:01:20|132.05|129.25|132.26|129.46|132.26|129.46|132.05|129.25|0
1651816890000|2022-05-06 06:01:30|132.15|129.35|132.15|129.35|132.15|129.35|132.15|129.35|0
1651816900000|2022-05-06 06:01:40|132.26|129.46|132.36|129.56|132.36|129.56|132.26|129.46|0
1651816910000|2022-05-06 06:01:50|132.42|129.62|132.36|129.56|132.42|129.62|132.31|129.51|0
1651816920000|2022-05-06 06:02:00|132.58|129.78|132.68|129.88|132.73|129.93|132.58|129.78|0
1651816930000|2022-05-06 06:02:10|132.36|129.56|132.26|129.46|132.36|129.56|132.26|129.46|0
1651816940000|2022-05-06 06:02:20|132.58|129.78|132.36|129.56|132.58|129.78|132.36|129.56|0
1651816950000|2022-05-06 06:02:30|132.68|129.88|132.52|129.72|132.68|129.88|132.52|129.72|0
1651816960000|2022-05-06 06:02:40|132.58|129.78|132.63|129.83|132.63|129.83|132.52|129.72|0
1651816970000|2022-05-06 06:02:50|132.68|129.88|132.58|129.78|132.9|130.1|132.58|129.78|0
1651816980000|2022-05-06 06:03:00|132.79|129.99|132.79|129.99|132.79|129.99|132.79|129.99|0
1651816990000|2022-05-06 06:03:10|132.68|129.88|132.58|129.78|132.68|129.88|132.58|129.78|0
1651817000000|2022-05-06 06:03:20|132.79|129.99|132.9|130.1|132.9|130.1|132.68|129.88|0
1651817010000|2022-05-06 06:03:30|133.11|130.31|133.11|130.31|133.16|130.36|133.11|130.31|0
1651817020000|2022-05-06 06:03:40|133|130.2|133|130.2|133|130.2|132.9|130.1|0
1651817030000|2022-05-06 06:03:50|133.11|130.31|133.27|130.47|133.27|130.47|133.11|130.31|0
1651817040000|2022-05-06 06:04:00|133.32|130.52|133.75|130.95|133.75|130.95|133.32|130.52|0
1651817050000|2022-05-06 06:04:10|133.64|130.84|133.64|130.84|133.64|130.84|133.43|130.63|0
1651817060000|2022-05-06 06:04:20|133.54|130.74|133.75|130.95|133.75|130.95|133.54|130.74|0
1651817070000|2022-05-06 06:04:30|133.69|130.89|133.75|130.95|133.75|130.95|133.69|130.89|0
1651817080000|2022-05-06 06:04:40|133.8|131|133.96|131.16|134.18|131.38|133.8|131|0
1651817090000|2022-05-06 06:04:50|134.07|131.27|134.61|131.81|134.61|131.81|134.07|131.27|0
1651817100000|2022-05-06 06:05:00|134.39|131.59|134.12|131.32|134.39|131.59|134.07|131.27|0
1651817110000|2022-05-06 06:05:10|134.18|131.38|133.96|131.16|134.18|131.38|133.96|131.16|0
1651817120000|2022-05-06 06:05:20|134.18|131.38|134.07|131.27|134.18|131.38|134.07|131.27|0
1651817130000|2022-05-06 06:05:30|133.96|131.16|133.96|131.16|133.96|131.16|133.96|131.16|0
1651817140000|2022-05-06 06:05:40|134.07|131.27|134.23|131.43|134.23|131.43|134.07|131.27|0
1651817150000|2022-05-06 06:05:50|134.18|131.38|134.5|131.7|134.5|131.7|134.18|131.38|0
1651817160000|2022-05-06 06:06:00|134.28|131.48|134.61|131.81|134.61|131.81|134.28|131.48|0
1651817170000|2022-05-06 06:06:10|134.5|131.7|134.28|131.48|134.5|131.7|134.28|131.48|0
1651817180000|2022-05-06 06:06:20|134.18|131.38|134.5|131.7|134.5|131.7|134.18|131.38|0
1651817190000|2022-05-06 06:06:30|134.39|131.59|134.44|131.64|134.44|131.64|134.39|131.59|0
1651817200000|2022-05-06 06:06:40|134.39|131.59|134.55|131.75|134.55|131.75|134.39|131.59|0
1651817210000|2022-05-06 06:06:50|134.5|131.7|134.61|131.81|134.93|132.13|134.5|131.7|0
1651817220000|2022-05-06 06:07:00|134.82|132.02|134.82|132.02|134.93|132.13|134.71|131.91|0
1651817230000|2022-05-06 06:07:10|134.71|131.91|134.82|132.02|134.82|132.02|134.71|131.91|0
1651817240000|2022-05-06 06:07:20|134.93|132.13|135.14|132.34|135.14|132.34|134.93|132.13|0
1651817250000|2022-05-06 06:07:30|135.25|132.45|135.25|132.45|135.25|132.45|135.14|132.34|0
1651817260000|2022-05-06 06:07:40|135.14|132.34|135.14|132.34|135.25|132.45|135.14|132.34|0
1651817270000|2022-05-06 06:07:50|135.19|132.39|135.19|132.39|135.19|132.39|135.19|132.39|0
1651817280000|2022-05-06 06:08:00|135.25|132.45|135.19|132.39|135.25|132.45|135.14|132.34|0
1651817290000|2022-05-06 06:08:10|135.25|132.45|135.25|132.45|135.25|132.45|135.14|132.34|0
1651817300000|2022-05-06 06:08:20|135.14|132.34|134.71|131.91|135.14|132.34|134.71|131.91|0
1651817310000|2022-05-06 06:08:30|134.55|131.75|134.82|132.02|134.82|132.02|134.55|131.75|0
1651817320000|2022-05-06 06:08:40|134.76|131.96|134.76|131.96|134.76|131.96|134.76|131.96|0
1651817330000|2022-05-06 06:08:50|134.71|131.91|134.5|131.7|134.71|131.91|134.5|131.7|0
1651817340000|2022-05-06 06:09:00|134.6|131.8|134.66|131.86|134.66|131.86|134.55|131.75|0
1651817350000|2022-05-06 06:09:10|134.71|131.91|134.71|131.91|134.76|131.96|134.66|131.86|0
1651817360000|2022-05-06 06:09:20|134.93|132.13|134.71|131.91|134.93|132.13|134.71|131.91|0
1651817370000|2022-05-06 06:09:30|134.93|132.13|134.93|132.13|134.98|132.18|134.93|132.13|0
1651817380000|2022-05-06 06:09:40|134.82|132.02|134.98|132.18|134.98|132.18|134.82|132.02|0
1651817390000|2022-05-06 06:09:50|135.03|132.23|134.98|132.18|135.03|132.23|134.98|132.18|0
1651817400000|2022-05-06 06:10:00|135.03|132.23|135.25|132.45|135.25|132.45|135.03|132.23|0
1651817410000|2022-05-06 06:10:10|135.14|132.34|135.03|132.23|135.14|132.34|135.03|132.23|0
1651817420000|2022-05-06 06:10:20|135.14|132.34|135.03|132.23|135.14|132.34|135.03|132.23|0
1651817430000|2022-05-06 06:10:30|134.93|132.13|135.14|132.34|135.14|132.34|134.93|132.13|0
1651817440000|2022-05-06 06:10:40|135.08|132.28|134.82|132.02|135.08|132.28|134.82|132.02|0
1651817450000|2022-05-06 06:10:50|134.87|132.07|134.82|132.02|134.87|132.07|134.82|132.02|0
1651817460000|2022-05-06 06:11:00|134.92|132.12|135.14|132.34|135.14|132.34|134.92|132.12|0
1651817470000|2022-05-06 06:11:10|135.25|132.45|135.25|132.45|135.3|132.5|135.25|132.45|0
1651817480000|2022-05-06 06:11:20|135.14|132.34|135.25|132.45|135.36|132.56|135.14|132.34|0
1651817490000|2022-05-06 06:11:30|135.36|132.56|135.46|132.66|135.46|132.66|135.36|132.56|0
1651817500000|2022-05-06 06:11:40|135.36|132.56|135.46|132.66|135.46|132.66|135.36|132.56|0
1651817510000|2022-05-06 06:11:50|135.36|132.56|135.46|132.66|135.46|132.66|135.36|132.56|0
1651817520000|2022-05-06 06:12:00|135.36|132.56|135.36|132.56|135.36|132.56|135.36|132.56|0
1651817530000|2022-05-06 06:12:10|135.3|132.5|135.3|132.5|135.3|132.5|135.3|132.5|0
1651817540000|2022-05-06 06:12:20|135.25|132.45|135.14|132.34|135.25|132.45|135.03|132.23|0
1651817550000|2022-05-06 06:12:30|135.19|132.39|135.19|132.39|135.19|132.39|135.19|132.39|0
1651817560000|2022-05-06 06:12:40|135.14|132.34|135.03|132.23|135.14|132.34|135.03|132.23|0
1651817570000|2022-05-06 06:12:50|134.87|132.07|134.87|132.07|134.87|132.07|134.82|132.02|0
1651817580000|2022-05-06 06:13:00|134.92|132.12|134.97|132.17|135.03|132.23|134.92|132.12|0
1651817590000|2022-05-06 06:13:10|134.92|132.12|134.92|132.12|134.92|132.12|134.92|132.12|0
1651817600000|2022-05-06 06:13:20|135.14|132.34|135.19|132.39|135.19|132.39|135.14|132.34|0
1651817610000|2022-05-06 06:13:30|135.3|132.5|135.35|132.55|135.35|132.55|135.3|132.5|0
1651817620000|2022-05-06 06:13:40|135.25|132.45|135.25|132.45|135.25|132.45|135.25|132.45|0
1651817630000|2022-05-06 06:13:50|135.14|132.34|135.03|132.23|135.14|132.34|135.03|132.23|0
1651817640000|2022-05-06 06:14:00|135.14|132.34|135.35|132.55|135.35|132.55|135.14|132.34|0
1651817660000|2022-05-06 06:14:20|135.3|132.5|135.35|132.55|135.35|132.55|135.3|132.5|0
1651817670000|2022-05-06 06:14:30|135.3|132.5|135.35|132.55|135.35|132.55|135.3|132.5|0
1651817680000|2022-05-06 06:14:40|135.46|132.66|135.35|132.55|135.46|132.66|135.35|132.55|0
1651817690000|2022-05-06 06:14:50|135.3|132.5|135.35|132.55|135.35|132.55|135.3|132.5|0
1651817700000|2022-05-06 06:15:00|135.46|132.66|135.35|132.55|135.46|132.66|135.35|132.55|0
1651817710000|2022-05-06 06:15:10|135.46|132.66|135.35|132.55|135.46|132.66|135.35|132.55|0
1651817720000|2022-05-06 06:15:20|135.24|132.44|135.19|132.39|135.35|132.55|135.19|132.39|0
1651817730000|2022-05-06 06:15:30|135.35|132.55|135.14|132.34|135.35|132.55|135.14|132.34|0
1651817740000|2022-05-06 06:15:40|134.97|132.17|135.03|132.23|135.03|132.23|134.92|132.12|0
1651817750000|2022-05-06 06:15:50|134.92|132.12|134.92|132.12|135.03|132.23|134.92|132.12|0
1651817760000|2022-05-06 06:16:00|135.14|132.34|135.46|132.66|135.46|132.66|135.14|132.34|0
1651817770000|2022-05-06 06:16:10|135.24|132.44|135.03|132.23|135.24|132.44|135.03|132.23|0
1651817780000|2022-05-06 06:16:20|134.92|132.12|134.92|132.12|135.03|132.23|134.92|132.12|0
1651817790000|2022-05-06 06:16:30|134.7|131.9|134.38|131.58|134.7|131.9|134.38|131.58|0
1651817800000|2022-05-06 06:16:40|134.27|131.47|134.43|131.63|134.43|131.63|134.27|131.47|0
1651817810000|2022-05-06 06:16:50|134.49|131.69|134.49|131.69|134.49|131.69|134.43|131.63|0
1651817820000|2022-05-06 06:17:00|134.43|131.63|134.43|131.63|134.43|131.63|134.33|131.53|0
1651817830000|2022-05-06 06:17:10|134.38|131.58|134.27|131.47|134.38|131.58|134.27|131.47|0
1651817840000|2022-05-06 06:17:20|134.22|131.42|134.33|131.53|134.38|131.58|134.22|131.42|0
1651817850000|2022-05-06 06:17:30|134.27|131.47|133.85|131.05|134.27|131.47|133.85|131.05|0
1651817860000|2022-05-06 06:17:40|133.9|131.1|133.84|131.04|133.9|131.1|133.84|131.04|0
1651817870000|2022-05-06 06:17:50|133.9|131.1|133.95|131.15|133.95|131.15|133.9|131.1|0
1651817880000|2022-05-06 06:18:00|134.06|131.26|133.74|130.94|134.06|131.26|133.74|130.94|0
1651817890000|2022-05-06 06:18:10|133.52|130.72|133.63|130.83|133.63|130.83|133.52|130.72|0
1651817900000|2022-05-06 06:18:20|133.52|130.72|133.47|130.67|133.52|130.72|133.47|130.67|0
1651817910000|2022-05-06 06:18:30|133.52|130.72|133.52|130.72|133.52|130.72|133.42|130.62|0
1651817930000|2022-05-06 06:18:50|133.63|130.83|133.74|130.94|133.74|130.94|133.63|130.83|0
1651817940000|2022-05-06 06:19:00|133.84|131.04|133.95|131.15|133.95|131.15|133.84|131.04|0
1651817950000|2022-05-06 06:19:10|134.06|131.26|133.95|131.15|134.06|131.26|133.95|131.15|0
1651817960000|2022-05-06 06:19:20|133.9|131.1|133.84|131.04|133.9|131.1|133.84|131.04|0
1651817970000|2022-05-06 06:19:30|134.11|131.31|134.06|131.26|134.17|131.37|134.06|131.26|0
1651817980000|2022-05-06 06:19:40|134.16|131.36|133.95|131.15|134.16|131.36|133.95|131.15|0
1651817990000|2022-05-06 06:19:50|134|131.2|134.22|131.42|134.22|131.42|134|131.2|0
1651818000000|2022-05-06 06:20:00|134.27|131.47|134.92|132.12|134.92|132.12|134.27|131.47|0
1651818010000|2022-05-06 06:20:10|134.75|131.95|134.59|131.79|134.75|131.95|134.59|131.79|0
1651818020000|2022-05-06 06:20:20|134.54|131.74|134.49|131.69|134.59|131.79|134.49|131.69|0
1651818030000|2022-05-06 06:20:30|134.54|131.74|134.7|131.9|134.75|131.95|134.54|131.74|0
1651818040000|2022-05-06 06:20:40|134.75|131.95|134.81|132.01|134.81|132.01|134.75|131.95|0
1651818050000|2022-05-06 06:20:50|134.92|132.12|134.92|132.12|134.92|132.12|134.86|132.06|0
1651818060000|2022-05-06 06:21:00|134.97|132.17|134.75|131.95|134.97|132.17|134.75|131.95|0
1651818070000|2022-05-06 06:21:10|134.7|131.9|134.7|131.9|134.7|131.9|134.7|131.9|0
1651818080000|2022-05-06 06:21:20|134.64|131.84|134.49|131.69|134.64|131.84|134.49|131.69|0
1651818090000|2022-05-06 06:21:30|134.54|131.74|134.54|131.74|134.54|131.74|134.49|131.69|0
1651818100000|2022-05-06 06:21:40|134.59|131.79|134.49|131.69|134.59|131.79|134.49|131.69|0
1651818110000|2022-05-06 06:21:50|134.59|131.79|134.49|131.69|134.59|131.79|134.49|131.69|0
1651818120000|2022-05-06 06:22:00|134.32|131.52|134.16|131.36|134.32|131.52|134.16|131.36|0
1651818130000|2022-05-06 06:22:10|134.11|131.31|134.48|131.68|134.48|131.68|134.11|131.31|0
1651818140000|2022-05-06 06:22:20|134.59|131.79|134.64|131.84|134.64|131.84|134.59|131.79|0
1651818150000|2022-05-06 06:22:30|134.81|132.01|134.91|132.11|135.02|132.22|134.81|132.01|0
1651818160000|2022-05-06 06:22:40|134.81|132.01|134.81|132.01|134.86|132.06|134.81|132.01|0
1651818170000|2022-05-06 06:22:50|134.86|132.06|134.86|132.06|134.97|132.17|134.86|132.06|0
1651818180000|2022-05-06 06:23:00|134.97|132.17|134.91|132.11|134.97|132.17|134.86|132.06|0
1651818190000|2022-05-06 06:23:10|134.86|132.06|135.02|132.22|135.02|132.22|134.86|132.06|0
1651818200000|2022-05-06 06:23:20|135.13|132.33|135.13|132.33|135.24|132.44|135.13|132.33|0
1651818210000|2022-05-06 06:23:30|135.07|132.27|135.18|132.38|135.24|132.44|135.07|132.27|0
1651818220000|2022-05-06 06:23:40|135.24|132.44|134.97|132.17|135.29|132.49|134.97|132.17|0
1651818230000|2022-05-06 06:23:50|134.81|132.01|134.75|131.95|134.81|132.01|134.75|131.95|0
1651818240000|2022-05-06 06:24:00|134.64|131.84|134.53|131.73|134.7|131.9|134.53|131.73|0
1651818250000|2022-05-06 06:24:10|134.43|131.63|134.43|131.63|134.43|131.63|134.43|131.63|0
1651818260000|2022-05-06 06:24:20|134.48|131.68|134.43|131.63|134.48|131.68|134.43|131.63|0
1651818270000|2022-05-06 06:24:30|134.38|131.58|134.48|131.68|134.53|131.73|134.38|131.58|0
1651818280000|2022-05-06 06:24:40|134.64|131.84|134.59|131.79|134.64|131.84|134.59|131.79|0
1651818290000|2022-05-06 06:24:50|134.64|131.84|134.7|131.9|134.7|131.9|134.48|131.68|0
1651818300000|2022-05-06 06:25:00|134.59|131.79|134.48|131.68|134.59|131.79|134.38|131.58|0
1651818310000|2022-05-06 06:25:10|134.43|131.63|134.37|131.57|134.43|131.63|134.32|131.52|0
1651818320000|2022-05-06 06:25:20|134.48|131.68|133.84|131.04|134.48|131.68|133.84|131.04|0
1651818330000|2022-05-06 06:25:30|133.78|130.98|133.84|131.04|133.84|131.04|133.78|130.98|0
1651818340000|2022-05-06 06:25:40|133.89|131.09|133.78|130.98|133.95|131.15|133.78|130.98|0
1651818350000|2022-05-06 06:25:50|133.84|131.04|134|131.2|134|131.2|133.84|131.04|0
1651818360000|2022-05-06 06:26:00|133.94|131.14|133.84|131.04|133.94|131.14|133.84|131.04|0
1651818370000|2022-05-06 06:26:10|134.1|131.3|134.16|131.36|134.21|131.41|134.05|131.25|0
1651818380000|2022-05-06 06:26:20|134.05|131.25|134.1|131.3|134.1|131.3|134|131.2|0
1651818390000|2022-05-06 06:26:30|134.05|131.25|134.05|131.25|134.16|131.36|134|131.2|0
1651818400000|2022-05-06 06:26:40|133.94|131.14|133.52|130.72|133.94|131.14|133.52|130.72|0
1651818410000|2022-05-06 06:26:50|133.57|130.77|133.52|130.72|133.57|130.77|133.52|130.72|0
1651818420000|2022-05-06 06:27:00|133.62|130.82|133.67|130.87|133.67|130.87|133.57|130.77|0
1651818430000|2022-05-06 06:27:10|133.62|130.82|133.52|130.72|133.62|130.82|133.52|130.72|0
1651818440000|2022-05-06 06:27:20|133.62|130.82|133.73|130.93|133.73|130.93|133.52|130.72|0
1651818450000|2022-05-06 06:27:30|133.62|130.82|133.52|130.72|133.73|130.93|133.52|130.72|0
1651818460000|2022-05-06 06:27:40|133.35|130.55|133.3|130.5|133.35|130.55|133.3|130.5|0
1651818470000|2022-05-06 06:27:50|133.25|130.45|133.35|130.55|133.35|130.55|133.19|130.39|0
1651818480000|2022-05-06 06:28:00|133.41|130.61|133.46|130.66|133.46|130.66|133.41|130.61|0
1651818490000|2022-05-06 06:28:10|133.67|130.87|133.73|130.93|133.78|130.98|133.67|130.87|0
1651818500000|2022-05-06 06:28:20|133.84|131.04|133.78|130.98|133.84|131.04|133.73|130.93|0
1651818510000|2022-05-06 06:28:30|133.73|130.93|133.51|130.71|133.73|130.93|133.51|130.71|0
1651818520000|2022-05-06 06:28:40|133.41|130.61|133.19|130.39|133.41|130.61|133.19|130.39|0
1651818530000|2022-05-06 06:28:50|133.09|130.29|132.87|130.07|133.09|130.29|132.87|130.07|0
1651818540000|2022-05-06 06:29:00|132.82|130.02|132.87|130.07|132.87|130.07|132.82|130.02|0
1651818550000|2022-05-06 06:29:10|132.82|130.02|132.13|129.33|132.82|130.02|132.13|129.33|0
1651818560000|2022-05-06 06:29:20|132.34|129.54|132.28|129.48|132.39|129.59|132.28|129.48|0
1651818570000|2022-05-06 06:29:30|132.02|129.22|132.13|129.33|132.13|129.33|131.92|129.12|0
1651818580000|2022-05-06 06:29:40|132.02|129.22|131.6|128.8|132.02|129.22|131.49|128.69|0
1651818590000|2022-05-06 06:29:50|131.38|128.58|131.38|128.58|131.38|128.58|131.28|128.48|0
1651818600000|2022-05-06 06:30:00|131.28|128.48|131.7|128.9|131.7|128.9|131.28|128.48|0
1651818610000|2022-05-06 06:30:10|131.75|128.95|131.97|129.17|132.02|129.22|131.75|128.95|0
1651818620000|2022-05-06 06:30:20|131.81|129.01|131.91|129.11|131.91|129.11|131.81|129.01|0
1651818630000|2022-05-06 06:30:30|132.13|129.33|132.28|129.48|132.28|129.48|132.13|129.33|0
1651818640000|2022-05-06 06:30:40|132.23|129.43|132.87|130.07|132.87|130.07|132.23|129.43|0
1651818650000|2022-05-06 06:30:50|133.08|130.28|133.19|130.39|133.19|130.39|133.08|130.28|0
1651818660000|2022-05-06 06:31:00|133.3|130.5|133.24|130.44|133.3|130.5|133.24|130.44|0
1651818670000|2022-05-06 06:31:10|133.19|130.39|133.14|130.34|133.19|130.39|133.08|130.28|0
1651818680000|2022-05-06 06:31:20|133.3|130.5|133.56|130.76|133.56|130.76|133.3|130.5|0
1651818690000|2022-05-06 06:31:30|133.4|130.6|133.24|130.44|133.4|130.6|133.19|130.39|0
1651818700000|2022-05-06 06:31:40|133.08|130.28|132.55|129.75|133.08|130.28|132.55|129.75|0
1651818710000|2022-05-06 06:31:50|132.71|129.91|132.76|129.96|132.76|129.96|132.66|129.86|0
1651818720000|2022-05-06 06:32:00|132.87|130.07|132.71|129.91|132.87|130.07|132.71|129.91|0
1651818730000|2022-05-06 06:32:10|132.76|129.96|132.76|129.96|132.87|130.07|132.76|129.96|0
1651818740000|2022-05-06 06:32:20|133.08|130.28|133.3|130.5|133.3|130.5|133.08|130.28|0
1651818750000|2022-05-06 06:32:30|133.35|130.55|133.46|130.66|133.46|130.66|133.35|130.55|0
1651818760000|2022-05-06 06:32:40|133.56|130.76|133.51|130.71|133.56|130.76|133.4|130.6|0
1651818770000|2022-05-06 06:32:50|133.3|130.5|133.3|130.5|133.3|130.5|133.19|130.39|0
1651818780000|2022-05-06 06:33:00|133.35|130.55|133.3|130.5|133.35|130.55|133.24|130.44|0
1651818790000|2022-05-06 06:33:10|133.4|130.6|133.24|130.44|133.4|130.6|133.24|130.44|0
1651818800000|2022-05-06 06:33:20|133.35|130.55|133.4|130.6|133.51|130.71|133.35|130.55|0
1651818810000|2022-05-06 06:33:30|133.08|130.28|132.81|130.01|133.08|130.28|132.76|129.96|0
1651818820000|2022-05-06 06:33:40|132.6|129.8|132.87|130.07|132.87|130.07|132.6|129.8|0
1651818830000|2022-05-06 06:33:50|133.08|130.28|133.4|130.6|133.4|130.6|133.08|130.28|0
1651818840000|2022-05-06 06:34:00|133.3|130.5|133.45|130.65|133.51|130.71|133.3|130.5|0
1651818850000|2022-05-06 06:34:10|133.51|130.71|133.51|130.71|133.62|130.82|133.51|130.71|0
1651818860000|2022-05-06 06:34:20|133.67|130.87|133.62|130.82|133.72|130.92|133.62|130.82|0
1651818870000|2022-05-06 06:34:30|133.72|130.92|133.72|130.92|133.72|130.92|133.72|130.92|0
1651818880000|2022-05-06 06:34:40|133.62|130.82|133.77|130.97|133.77|130.97|133.62|130.82|0
1651818890000|2022-05-06 06:34:50|133.88|131.08|133.94|131.14|133.94|131.14|133.83|131.03|0
1651818900000|2022-05-06 06:35:00|134.1|131.3|134.15|131.35|134.15|131.35|134.1|131.3|0
1651818910000|2022-05-06 06:35:10|134.2|131.4|133.83|131.03|134.2|131.4|133.83|131.03|0
1651818920000|2022-05-06 06:35:20|133.94|131.14|133.72|130.92|133.94|131.14|133.72|130.92|0
1651818930000|2022-05-06 06:35:30|133.77|130.97|133.67|130.87|133.77|130.97|133.67|130.87|0
1651818940000|2022-05-06 06:35:40|133.56|130.76|133.19|130.39|133.56|130.76|133.19|130.39|0
1651818950000|2022-05-06 06:35:50|133.13|130.33|133.51|130.71|133.51|130.71|133.13|130.33|0
1651818960000|2022-05-06 06:36:00|133.4|130.6|133.56|130.76|133.61|130.81|133.4|130.6|0
1651818970000|2022-05-06 06:36:10|133.51|130.71|133.56|130.76|133.56|130.76|133.51|130.71|0
1651818980000|2022-05-06 06:36:20|133.61|130.81|133.51|130.71|133.61|130.81|133.51|130.71|0
1651818990000|2022-05-06 06:36:30|133.56|130.76|133.61|130.81|133.61|130.81|133.56|130.76|0
1651819000000|2022-05-06 06:36:40|133.77|130.97|134.15|131.35|134.15|131.35|133.77|130.97|0
1651819010000|2022-05-06 06:36:50|134.04|131.24|133.99|131.19|134.04|131.24|133.94|131.14|0
1651819020000|2022-05-06 06:37:00|134.04|131.24|134.15|131.35|134.26|131.46|134.04|131.24|0
1651819030000|2022-05-06 06:37:10|134.26|131.46|134.36|131.56|134.36|131.56|134.26|131.46|0
1651819040000|2022-05-06 06:37:20|134.47|131.67|134.47|131.67|134.47|131.67|134.47|131.67|0
1651819050000|2022-05-06 06:37:30|134.69|131.89|134.9|132.1|134.9|132.1|134.58|131.78|0
1651819060000|2022-05-06 06:37:40|135.01|132.21|134.95|132.15|135.01|132.21|134.95|132.15|0
1651819070000|2022-05-06 06:37:50|134.9|132.1|135.22|132.42|135.22|132.42|134.9|132.1|0
1651819080000|2022-05-06 06:38:00|135.33|132.53|135.28|132.48|135.33|132.53|135.28|132.48|0
1651819090000|2022-05-06 06:38:10|135.33|132.53|135.28|132.48|135.33|132.53|135.22|132.42|0
1651819100000|2022-05-06 06:38:20|135.12|132.32|135.12|132.32|135.12|132.32|135.12|132.32|0
1651819110000|2022-05-06 06:38:30|135.22|132.42|135.12|132.32|135.22|132.42|135.12|132.32|0
1651819120000|2022-05-06 06:38:40|135.28|132.48|135.33|132.53|135.33|132.53|135.28|132.48|0
1651819130000|2022-05-06 06:38:50|135.44|132.64|135.33|132.53|135.44|132.64|135.33|132.53|0
1651819140000|2022-05-06 06:39:00|135.22|132.42|134.79|131.99|135.22|132.42|134.79|131.99|0
1651819150000|2022-05-06 06:39:10|134.84|132.04|135.01|132.21|135.01|132.21|134.84|132.04|0
1651819160000|2022-05-06 06:39:20|135.12|132.32|135.33|132.53|135.33|132.53|135.12|132.32|0
1651819170000|2022-05-06 06:39:30|135.38|132.58|135.22|132.42|135.38|132.58|135.22|132.42|0
1651819180000|2022-05-06 06:39:40|135.01|132.21|135.22|132.42|135.22|132.42|135.01|132.21|0
1651819190000|2022-05-06 06:39:50|135.12|132.32|135.22|132.42|135.22|132.42|135.12|132.32|0
1651819200000|2022-05-06 06:40:00|135.33|132.53|135.22|132.42|135.33|132.53|135.06|132.26|0
1651819210000|2022-05-06 06:40:10|135.27|132.47|135.33|132.53|135.33|132.53|135.27|132.47|0
1651819220000|2022-05-06 06:40:20|135.22|132.42|135.11|132.31|135.22|132.42|135.11|132.31|0
1651819230000|2022-05-06 06:40:30|134.9|132.1|134.95|132.15|135.01|132.21|134.9|132.1|0
1651819240000|2022-05-06 06:40:40|134.9|132.1|135.11|132.31|135.11|132.31|134.9|132.1|0
1651819250000|2022-05-06 06:40:50|135.01|132.21|135.11|132.31|135.11|132.31|135.01|132.21|0
1651819260000|2022-05-06 06:41:00|135.01|132.21|134.95|132.15|135.01|132.21|134.95|132.15|0
1651819270000|2022-05-06 06:41:10|135.01|132.21|135.11|132.31|135.11|132.31|134.9|132.1|0
1651819280000|2022-05-06 06:41:20|135.17|132.37|135.22|132.42|135.22|132.42|135.17|132.37|0
1651819290000|2022-05-06 06:41:30|135.38|132.58|135.22|132.42|135.44|132.64|135.22|132.42|0
1651819300000|2022-05-06 06:41:40|135.11|132.31|135.06|132.26|135.11|132.31|135.01|132.21|0
1651819310000|2022-05-06 06:41:50|135.01|132.21|134.95|132.15|135.01|132.21|134.95|132.15|0
1651819320000|2022-05-06 06:42:00|134.9|132.1|134.47|131.67|134.95|132.15|134.47|131.67|0
1651819330000|2022-05-06 06:42:10|134.68|131.88|134.68|131.88|134.68|131.88|134.58|131.78|0
1651819340000|2022-05-06 06:42:20|134.47|131.67|134.3|131.5|134.47|131.67|134.25|131.45|0
1651819350000|2022-05-06 06:42:30|134.36|131.56|134.47|131.67|134.47|131.67|134.36|131.56|0
1651819360000|2022-05-06 06:42:40|134.57|131.77|134.68|131.88|134.68|131.88|134.57|131.77|0
1651819370000|2022-05-06 06:42:50|134.73|131.93|134.41|131.61|134.79|131.99|134.36|131.56|0
1651819380000|2022-05-06 06:43:00|134.47|131.67|134.47|131.67|134.47|131.67|134.25|131.45|0
1651819390000|2022-05-06 06:43:10|134.57|131.77|134.73|131.93|134.79|131.99|134.57|131.77|0
1651819400000|2022-05-06 06:43:20|134.63|131.83|134.9|132.1|134.9|132.1|134.63|131.83|0
1651819410000|2022-05-06 06:43:30|134.79|131.99|134.79|131.99|134.84|132.04|134.79|131.99|0
1651819420000|2022-05-06 06:43:40|134.9|132.1|134.9|132.1|134.9|132.1|134.9|132.1|0
1651819430000|2022-05-06 06:43:50|135.06|132.26|135.16|132.36|135.16|132.36|135.06|132.26|0
1651819440000|2022-05-06 06:44:00|135.11|132.31|135.33|132.53|135.33|132.53|135.11|132.31|0
1651819450000|2022-05-06 06:44:10|135.11|132.31|135.22|132.42|135.22|132.42|135.11|132.31|0
1651819460000|2022-05-06 06:44:20|135.16|132.36|135.16|132.36|135.16|132.36|135.16|132.36|0
1651819470000|2022-05-06 06:44:30|135|132.2|134.84|132.04|135|132.2|134.84|132.04|0
1651819480000|2022-05-06 06:44:40|134.9|132.1|135|132.2|135|132.2|134.9|132.1|0
1651819490000|2022-05-06 06:44:50|135.06|132.26|135.27|132.47|135.27|132.47|135.06|132.26|0
1651819500000|2022-05-06 06:45:00|135.22|132.42|135.22|132.42|135.27|132.47|135.22|132.42|0
1651819510000|2022-05-06 06:45:10|135.27|132.47|135.43|132.63|135.43|132.63|135.22|132.42|0
1651819520000|2022-05-06 06:45:20|135.27|132.47|135.33|132.53|135.33|132.53|135.27|132.47|0
1651819530000|2022-05-06 06:45:30|135.27|132.47|135.22|132.42|135.33|132.53|135.22|132.42|0
1651819540000|2022-05-06 06:45:40|135.33|132.53|135.16|132.36|135.33|132.53|135.16|132.36|0
1651819550000|2022-05-06 06:45:50|135.22|132.42|135.22|132.42|135.22|132.42|135.22|132.42|0
1651819560000|2022-05-06 06:46:00|134.89|132.09|134.95|132.15|134.95|132.15|134.73|131.93|0
1651819570000|2022-05-06 06:46:10|134.89|132.09|135|132.2|135.05|132.25|134.89|132.09|0
1651819580000|2022-05-06 06:46:20|134.95|132.15|135|132.2|135|132.2|134.89|132.09|0
1651819600000|2022-05-06 06:46:40|134.89|132.09|134.89|132.09|134.89|132.09|134.68|131.88|0
1651819610000|2022-05-06 06:46:50|135.16|132.36|135.22|132.42|135.43|132.63|135.11|132.31|0
1651819620000|2022-05-06 06:47:00|135.38|132.58|135.22|132.42|135.38|132.58|135.22|132.42|0
1651819630000|2022-05-06 06:47:10|135.16|132.36|135|132.2|135.16|132.36|135|132.2|0
1651819640000|2022-05-06 06:47:20|135.11|132.31|135|132.2|135.11|132.31|134.89|132.09|0
1651819650000|2022-05-06 06:47:30|134.79|131.99|134.79|131.99|134.79|131.99|134.79|131.99|0
1651819660000|2022-05-06 06:47:40|134.73|131.93|134.79|131.99|134.79|131.99|134.73|131.93|0
1651819670000|2022-05-06 06:47:50|134.89|132.09|134.68|131.88|134.89|132.09|134.68|131.88|0
1651819680000|2022-05-06 06:48:00|134.79|131.99|134.84|132.04|134.84|132.04|134.79|131.99|0
1651819690000|2022-05-06 06:48:10|134.73|131.93|134.78|131.98|134.78|131.98|134.68|131.88|0
1651819700000|2022-05-06 06:48:20|134.89|132.09|134.78|131.98|134.89|132.09|134.78|131.98|0
1651819710000|2022-05-06 06:48:30|134.89|132.09|134.78|131.98|134.89|132.09|134.78|131.98|0
1651819720000|2022-05-06 06:48:40|134.68|131.88|134.73|131.93|134.73|131.93|134.68|131.88|0
1651819730000|2022-05-06 06:48:50|134.78|131.98|134.68|131.88|134.78|131.98|134.68|131.88|0
1651819740000|2022-05-06 06:49:00|134.57|131.77|134.35|131.55|134.57|131.77|134.35|131.55|0
1651819750000|2022-05-06 06:49:10|134.46|131.66|134.35|131.55|134.46|131.66|134.35|131.55|0
1651819760000|2022-05-06 06:49:20|134.3|131.5|134.25|131.45|134.46|131.66|134.25|131.45|0
1651819770000|2022-05-06 06:49:30|134.46|131.66|134.3|131.5|134.46|131.66|134.25|131.45|0
1651819780000|2022-05-06 06:49:40|134.19|131.39|134.14|131.34|134.19|131.39|134.14|131.34|0
1651819790000|2022-05-06 06:49:50|134.08|131.28|133.71|130.91|134.08|131.28|133.71|130.91|0
1651819800000|2022-05-06 06:50:00|133.6|130.8|134.08|131.28|134.08|131.28|133.6|130.8|0
1651819810000|2022-05-06 06:50:10|133.5|130.7|133.39|130.59|133.5|130.7|133.39|130.59|0
1651819820000|2022-05-06 06:50:20|133.5|130.7|133.39|130.59|133.5|130.7|133.39|130.59|0
1651819830000|2022-05-06 06:50:30|133.6|130.8|133.44|130.64|133.6|130.8|133.44|130.64|0
1651819840000|2022-05-06 06:50:40|133.55|130.75|133.44|130.64|133.55|130.75|133.44|130.64|0
1651819850000|2022-05-06 06:50:50|133.55|130.75|133.5|130.7|133.55|130.75|133.5|130.7|0
1651819860000|2022-05-06 06:51:00|133.49|130.69|133.92|131.12|133.92|131.12|133.49|130.69|0
1651819870000|2022-05-06 06:51:10|133.97|131.17|133.87|131.07|134.03|131.23|133.87|131.07|0
1651819880000|2022-05-06 06:51:20|133.71|130.91|133.71|130.91|133.71|130.91|133.65|130.85|0
1651819890000|2022-05-06 06:51:30|133.82|131.02|133.87|131.07|133.87|131.07|133.82|131.02|0
1651819900000|2022-05-06 06:51:40|133.97|131.17|133.71|130.91|134.03|131.23|133.71|130.91|0
1651819910000|2022-05-06 06:51:50|133.76|130.96|133.76|130.96|133.76|130.96|133.76|130.96|0
1651819920000|2022-05-06 06:52:00|133.71|130.91|133.33|130.53|133.71|130.91|133.33|130.53|0
1651819930000|2022-05-06 06:52:10|133.07|130.27|133.12|130.32|133.12|130.32|133.07|130.27|0
1651819940000|2022-05-06 06:52:20|133.17|130.37|133.33|130.53|133.33|130.53|133.17|130.37|0
1651819950000|2022-05-06 06:52:30|133.39|130.59|133.17|130.37|133.39|130.59|133.17|130.37|0
1651819960000|2022-05-06 06:52:40|133.22|130.42|133.28|130.48|133.28|130.48|133.22|130.42|0
1651819970000|2022-05-06 06:52:50|133.39|130.59|133.44|130.64|133.44|130.64|133.39|130.59|0
1651819980000|2022-05-06 06:53:00|133.39|130.59|133.54|130.74|133.54|130.74|133.39|130.59|0
1651819990000|2022-05-06 06:53:10|133.49|130.69|133.28|130.48|133.49|130.69|133.28|130.48|0
1651820000000|2022-05-06 06:53:20|133.33|130.53|133.39|130.59|133.39|130.59|133.28|130.48|0
1651820010000|2022-05-06 06:53:30|133.33|130.53|133.33|130.53|133.33|130.53|133.33|130.53|0
1651820020000|2022-05-06 06:53:40|133.39|130.59|133.17|130.37|133.39|130.59|133.17|130.37|0
1651820030000|2022-05-06 06:53:50|133.12|130.32|132.69|129.89|133.12|130.32|132.64|129.84|0
1651820040000|2022-05-06 06:54:00|132.74|129.94|132.85|130.05|132.85|130.05|132.74|129.94|0
1651820050000|2022-05-06 06:54:10|132.9|130.1|133.01|130.21|133.01|130.21|132.9|130.1|0
1651820060000|2022-05-06 06:54:20|132.96|130.16|132.85|130.05|132.96|130.16|132.85|130.05|0
1651820070000|2022-05-06 06:54:30|132.8|130|132.85|130.05|132.85|130.05|132.8|130|0
1651820080000|2022-05-06 06:54:40|132.8|130|132.69|129.89|132.8|130|132.64|129.84|0
1651820090000|2022-05-06 06:54:50|132.74|129.94|132.53|129.73|132.74|129.94|132.53|129.73|0
1651820100000|2022-05-06 06:55:00|132.32|129.52|132.42|129.62|132.42|129.62|132.32|129.52|0
1651820110000|2022-05-06 06:55:10|132.53|129.73|132.58|129.78|132.58|129.78|132.53|129.73|0
1651820120000|2022-05-06 06:55:20|132.53|129.73|132.42|129.62|132.53|129.73|132.37|129.57|0
1651820130000|2022-05-06 06:55:30|132.37|129.57|132.53|129.73|132.53|129.73|132.37|129.57|0
1651820140000|2022-05-06 06:55:40|132.42|129.62|132.58|129.78|132.58|129.78|132.42|129.62|0
1651820150000|2022-05-06 06:55:50|132.74|129.94|132.85|130.05|132.96|130.16|132.74|129.94|0
1651820160000|2022-05-06 06:56:00|132.96|130.16|133.28|130.48|133.28|130.48|132.96|130.16|0
1651820170000|2022-05-06 06:56:10|133.17|130.37|133.01|130.21|133.17|130.37|133.01|130.21|0
1651820180000|2022-05-06 06:56:20|133.06|130.26|132.9|130.1|133.06|130.26|132.9|130.1|0
1651820190000|2022-05-06 06:56:30|132.74|129.94|132.53|129.73|132.74|129.94|132.53|129.73|0
1651820200000|2022-05-06 06:56:40|132.42|129.62|132.1|129.3|132.42|129.62|132|129.2|0
1651820210000|2022-05-06 06:56:50|132|129.2|132.32|129.52|132.32|129.52|132|129.2|0
1651820220000|2022-05-06 06:57:00|132.1|129.3|132.32|129.52|132.32|129.52|132.1|129.3|0
1651820230000|2022-05-06 06:57:10|132.37|129.57|132|129.2|132.42|129.62|132|129.2|0
1651820240000|2022-05-06 06:57:20|132.1|129.3|131.57|128.77|132.1|129.3|131.57|128.77|0
1651820250000|2022-05-06 06:57:30|131.52|128.72|131.62|128.82|131.62|128.82|131.47|128.67|0
1651820260000|2022-05-06 06:57:40|131.47|128.67|131.04|128.24|131.47|128.67|131.04|128.24|0
1651820270000|2022-05-06 06:57:50|131.15|128.35|131.47|128.67|131.47|128.67|131.15|128.35|0
1651820280000|2022-05-06 06:58:00|131.52|128.72|131.31|128.51|131.57|128.77|131.31|128.51|0
1651820290000|2022-05-06 06:58:10|131.25|128.45|131.36|128.56|131.36|128.56|131.2|128.4|0
1651820300000|2022-05-06 06:58:20|131.47|128.67|131.41|128.61|131.47|128.67|131.41|128.61|0
1651820310000|2022-05-06 06:58:30|131.57|128.77|131.3|128.5|131.57|128.77|131.3|128.5|0
1651820320000|2022-05-06 06:58:40|131.36|128.56|131.36|128.56|131.47|128.67|131.36|128.56|0
1651820330000|2022-05-06 06:58:50|131.3|128.5|131.36|128.56|131.36|128.56|131.3|128.5|0
1651820340000|2022-05-06 06:59:00|131.41|128.61|131.47|128.67|131.47|128.67|131.36|128.56|0
1651820350000|2022-05-06 06:59:10|131.57|128.77|131.2|128.4|131.57|128.77|131.2|128.4|0
1651820360000|2022-05-06 06:59:20|131.15|128.35|131.25|128.45|131.25|128.45|131.09|128.29|0
1651820370000|2022-05-06 06:59:30|131.2|128.4|130.99|128.19|131.2|128.4|130.99|128.19|0
1651820380000|2022-05-06 06:59:40|131.04|128.24|130.67|127.87|131.04|128.24|130.62|127.82|0
1651820390000|2022-05-06 06:59:50|130.83|128.03|130.67|127.87|130.83|128.03|130.67|127.87|0
1651820400000|2022-05-06 07:00:00|130.78|127.98|129.62|126.82|130.78|127.98|129.62|126.82|0
1651820410000|2022-05-06 07:00:10|129.93|127.13|129.51|126.71|129.93|127.13|129.51|126.71|0
1651820420000|2022-05-06 07:00:20|129.78|126.98|129.78|126.98|129.99|127.19|129.78|126.98|0
1651820430000|2022-05-06 07:00:30|129.46|126.66|129.46|126.66|129.62|126.82|129.46|126.66|0
1651820440000|2022-05-06 07:00:40|129.36|126.56|129.36|126.56|129.46|126.66|129.36|126.56|0
1651820450000|2022-05-06 07:00:50|129.67|126.87|129.78|126.98|129.78|126.98|129.57|126.77|0
1651820460000|2022-05-06 07:01:00|129.67|126.87|129.88|127.08|129.88|127.08|129.67|126.87|0
1651820470000|2022-05-06 07:01:10|129.78|126.98|128.83|126.03|129.78|126.98|128.83|126.03|0
1651820480000|2022-05-06 07:01:20|128.73|125.93|128.83|126.03|128.83|126.03|128.62|125.82|0
1651820490000|2022-05-06 07:01:30|128.94|126.14|129.25|126.45|129.25|126.45|128.94|126.14|0
1651820500000|2022-05-06 07:01:40|129.15|126.35|128.62|125.82|129.15|126.35|128.62|125.82|0
1651820510000|2022-05-06 07:01:50|128.73|125.93|128.57|125.77|128.83|126.03|128.57|125.77|0
1651820520000|2022-05-06 07:02:00|128.52|125.72|128.78|125.98|128.78|125.98|128.52|125.72|0
1651820530000|2022-05-06 07:02:10|128.83|126.03|128.46|125.66|128.83|126.03|128.46|125.66|0
1651820540000|2022-05-06 07:02:20|128.21|125.41|128.1|125.3|128.21|125.41|128.1|125.3|0
1651820550000|2022-05-06 07:02:30|128.21|125.41|128|125.2|128.21|125.41|128|125.2|0
1651820560000|2022-05-06 07:02:40|127.68|124.88|127.89|125.09|127.89|125.09|127.68|124.88|0
1651820570000|2022-05-06 07:02:50|128|125.2|128.2|125.4|128.2|125.4|128|125.2|0
1651820580000|2022-05-06 07:03:00|128|125.2|128.36|125.56|128.46|125.66|128|125.2|0
1651820590000|2022-05-06 07:03:10|128.31|125.51|128.41|125.61|128.41|125.61|128.25|125.45|0
1651820600000|2022-05-06 07:03:20|128.46|125.66|128.31|125.51|128.46|125.66|128.1|125.3|0
1651820610000|2022-05-06 07:03:30|128.52|125.72|128.93|126.13|128.93|126.13|128.52|125.72|0
1651820620000|2022-05-06 07:03:40|128.78|125.98|128.83|126.03|128.83|126.03|128.67|125.87|0
1651820630000|2022-05-06 07:03:50|128.73|125.93|128.73|125.93|128.73|125.93|128.62|125.82|0
1651820640000|2022-05-06 07:04:00|128.93|126.13|129.04|126.24|129.04|126.24|128.93|126.13|0
1651820650000|2022-05-06 07:04:10|128.88|126.08|129.04|126.24|129.04|126.24|128.83|126.03|0
1651820660000|2022-05-06 07:04:20|129.25|126.45|129.46|126.66|129.46|126.66|129.25|126.45|0
1651820670000|2022-05-06 07:04:30|129.67|126.87|129.82|127.02|129.88|127.08|129.67|126.87|0
1651820680000|2022-05-06 07:04:40|129.88|127.08|129.77|126.97|129.88|127.08|129.77|126.97|0
1651820690000|2022-05-06 07:04:50|129.56|126.76|129.56|126.76|129.56|126.76|129.56|126.76|0
1651820700000|2022-05-06 07:05:00|129.52|127.12|129.47|127.07|129.52|127.12|129.47|127.07|0
1651820710000|2022-05-06 07:05:10|129.31|126.91|128.89|126.49|129.31|126.91|128.89|126.49|0
1651820720000|2022-05-06 07:05:20|128.63|126.23|128.52|126.12|128.63|126.23|128.42|126.02|0
1651820730000|2022-05-06 07:05:30|128.42|126.02|127.9|125.5|128.42|126.02|127.9|125.5|0
1651820740000|2022-05-06 07:05:40|127.79|125.39|128|125.6|128|125.6|127.69|125.29|0
1651820750000|2022-05-06 07:05:50|128.42|126.02|128.57|126.17|128.57|126.17|128.42|126.02|0
1651820760000|2022-05-06 07:06:00|128.63|126.23|128.84|126.44|128.84|126.44|128.57|126.17|0
1651820770000|2022-05-06 07:06:10|128.73|126.33|127.84|125.44|128.73|126.33|127.79|125.39|0
1651820780000|2022-05-06 07:06:20|127.69|125.29|127.79|125.39|127.79|125.39|127.59|125.19|0
1651820790000|2022-05-06 07:06:30|128|125.6|127.59|125.19|128|125.6|127.59|125.19|0
1651820800000|2022-05-06 07:06:40|127.69|125.29|127.69|125.29|127.69|125.29|127.53|125.13|0
1651820810000|2022-05-06 07:06:50|127.9|125.5|127.9|125.5|127.9|125.5|127.74|125.34|0
1651820820000|2022-05-06 07:07:00|127.74|125.34|127.95|125.55|128.11|125.71|127.74|125.34|0
1651820830000|2022-05-06 07:07:10|128.21|125.81|128.52|126.12|128.52|126.12|128.21|125.81|0
1651820840000|2022-05-06 07:07:20|128.63|126.23|128.68|126.28|128.68|126.28|128.47|126.07|0
1651820850000|2022-05-06 07:07:30|128.63|126.23|128.89|126.49|128.89|126.49|128.63|126.23|0
1651820860000|2022-05-06 07:07:40|128.94|126.54|128.68|126.28|128.99|126.59|128.68|126.28|0
1651820870000|2022-05-06 07:07:50|128.52|126.12|128.78|126.38|128.78|126.38|128.52|126.12|0
1651820880000|2022-05-06 07:08:00|128.57|126.17|128.57|126.17|128.57|126.17|128.52|126.12|0
1651820890000|2022-05-06 07:08:10|128.78|126.38|129.57|127.17|129.57|127.17|128.78|126.38|0
1651820900000|2022-05-06 07:08:20|129.46|127.06|129.15|126.75|129.46|127.06|129.15|126.75|0
1651820910000|2022-05-06 07:08:30|128.89|126.49|128.73|126.33|128.89|126.49|128.73|126.33|0
1651820920000|2022-05-06 07:08:40|128.57|126.17|128.36|125.96|128.57|126.17|128.31|125.91|0
1651820930000|2022-05-06 07:08:50|128|125.6|127.74|125.34|128.1|125.7|127.74|125.34|0
1651820940000|2022-05-06 07:09:00|128|125.6|128|125.6|128|125.6|127.95|125.55|0
1651820950000|2022-05-06 07:09:10|128.05|125.65|128.15|125.75|128.15|125.75|128|125.6|0
1651820960000|2022-05-06 07:09:20|128.1|125.7|128.21|125.81|128.21|125.81|128|125.6|0
1651820970000|2022-05-06 07:09:30|128|125.6|128.31|125.91|128.31|125.91|128|125.6|0
1651820980000|2022-05-06 07:09:40|128.1|125.7|127.63|125.23|128.1|125.7|127.58|125.18|0
1651820990000|2022-05-06 07:09:50|127.74|125.34|127.69|125.29|127.74|125.34|127.69|125.29|0
1651821000000|2022-05-06 07:10:00|127.48|125.08|127.11|124.71|127.48|125.08|127.11|124.71|0
1651821010000|2022-05-06 07:10:10|127.06|124.66|126.86|124.46|127.06|124.66|126.86|124.46|0
1651821020000|2022-05-06 07:10:20|126.65|124.25|126.8|124.4|126.8|124.4|126.65|124.25|0
1651821030000|2022-05-06 07:10:30|126.75|124.35|126.54|124.14|126.75|124.35|126.54|124.14|0
1651821040000|2022-05-06 07:10:40|126.59|124.19|126.34|123.94|126.59|124.19|126.34|123.94|0
1651821050000|2022-05-06 07:10:50|126.44|124.04|126.75|124.35|126.75|124.35|126.44|124.04|0
1651821060000|2022-05-06 07:11:00|126.44|124.04|126.65|124.25|126.65|124.25|126.44|124.04|0
1651821070000|2022-05-06 07:11:10|126.7|124.3|126.65|124.25|126.75|124.35|126.59|124.19|0
1651821080000|2022-05-06 07:11:20|126.44|124.04|126.54|124.14|126.54|124.14|126.34|123.94|0
1651821090000|2022-05-06 07:11:30|126.8|124.4|127.27|124.87|127.27|124.87|126.8|124.4|0
1651821100000|2022-05-06 07:11:40|127.21|124.81|127.37|124.97|127.37|124.97|127.16|124.76|0
1651821110000|2022-05-06 07:11:50|127.06|124.66|127.16|124.76|127.27|124.87|127.06|124.66|0
1651821120000|2022-05-06 07:12:00|126.85|124.45|127.06|124.66|127.06|124.66|126.8|124.4|0
1651821130000|2022-05-06 07:12:10|127.53|125.13|127.58|125.18|127.63|125.23|127.48|125.08|0
1651821140000|2022-05-06 07:12:20|127.63|125.23|127.73|125.33|127.73|125.33|127.63|125.23|0
1651821150000|2022-05-06 07:12:30|127.58|125.18|127.53|125.13|127.58|125.18|127.48|125.08|0
1651821160000|2022-05-06 07:12:40|127.42|125.02|128.1|125.7|128.1|125.7|127.42|125.02|0
1651821170000|2022-05-06 07:12:50|127.73|125.33|127.79|125.39|127.79|125.39|127.73|125.33|0
1651821180000|2022-05-06 07:13:00|128|125.6|128.25|125.85|128.25|125.85|128|125.6|0
1651821190000|2022-05-06 07:13:10|128|125.6|127.89|125.49|128|125.6|127.89|125.49|0
1651821200000|2022-05-06 07:13:20|128.05|125.65|127.79|125.39|128.05|125.65|127.58|125.18|0
1651821210000|2022-05-06 07:13:30|127.68|125.28|127.94|125.54|128|125.6|127.68|125.28|0
1651821220000|2022-05-06 07:13:40|127.84|125.44|127.63|125.23|127.84|125.44|127.52|125.12|0
1651821230000|2022-05-06 07:13:50|127.89|125.49|127.89|125.49|128|125.6|127.79|125.39|0
1651821240000|2022-05-06 07:14:00|127.79|125.39|127.52|125.12|127.79|125.39|127.37|124.97|0
1651821250000|2022-05-06 07:14:10|127.58|125.18|127.84|125.44|127.84|125.44|127.58|125.18|0
1651821260000|2022-05-06 07:14:20|127.89|125.49|128.2|125.8|128.2|125.8|127.89|125.49|0
1651821270000|2022-05-06 07:14:30|128.31|125.91|127.99|125.59|128.31|125.91|127.99|125.59|0
1651821280000|2022-05-06 07:14:40|128.2|125.8|128.62|126.22|128.62|126.22|128.2|125.8|0
1651821290000|2022-05-06 07:14:50|128.78|126.38|128.78|126.38|128.78|126.38|128.73|126.33|0
1651821300000|2022-05-06 07:15:00|128.52|126.12|128.57|126.17|128.57|126.17|128.52|126.12|0
1651821310000|2022-05-06 07:15:10|128.2|125.8|128.2|125.8|128.31|125.91|128.2|125.8|0
1651821320000|2022-05-06 07:15:20|128.1|125.7|127.79|125.39|128.1|125.7|127.79|125.39|0
1651821330000|2022-05-06 07:15:30|127.89|125.49|128.1|125.7|128.1|125.7|127.89|125.49|0
1651821340000|2022-05-06 07:15:40|127.99|125.59|127.94|125.54|128.1|125.7|127.94|125.54|0
1651821350000|2022-05-06 07:15:50|127.99|125.59|128.93|126.53|128.93|126.53|127.99|125.59|0
1651821360000|2022-05-06 07:16:00|128.72|126.32|129.35|126.95|129.35|126.95|128.72|126.32|0
1651821370000|2022-05-06 07:16:10|129.25|126.85|129.25|126.85|129.35|126.95|129.25|126.85|0
1651821380000|2022-05-06 07:16:20|129.04|126.64|129.14|126.74|129.35|126.95|129.04|126.64|0
1651821390000|2022-05-06 07:16:30|129.25|126.85|129.14|126.74|129.25|126.85|129.14|126.74|0
1651821400000|2022-05-06 07:16:40|129.04|126.64|128.93|126.53|129.04|126.64|128.93|126.53|0
1651821410000|2022-05-06 07:16:50|128.83|126.43|129.09|126.69|129.09|126.69|128.83|126.43|0
1651821420000|2022-05-06 07:17:00|129.25|126.85|129.25|126.85|129.25|126.85|129.09|126.69|0
1651821430000|2022-05-06 07:17:10|129.14|126.74|129.04|126.64|129.14|126.74|129.04|126.64|0
1651821440000|2022-05-06 07:17:20|129.25|126.85|129.19|126.79|129.25|126.85|129.19|126.79|0
1651821450000|2022-05-06 07:17:30|129.04|126.64|129.35|126.95|129.35|126.95|129.04|126.64|0
1651821460000|2022-05-06 07:17:40|129.25|126.85|129.14|126.74|129.25|126.85|129.14|126.74|0
1651821470000|2022-05-06 07:17:50|129.35|126.95|129.3|126.9|129.35|126.95|129.3|126.9|0
1651821480000|2022-05-06 07:18:00|129.09|126.69|128.93|126.53|129.09|126.69|128.93|126.53|0
1651821490000|2022-05-06 07:18:10|128.83|126.43|128.56|126.16|128.88|126.48|128.56|126.16|0
1651821500000|2022-05-06 07:18:20|128.3|125.9|127.78|125.38|128.3|125.9|127.78|125.38|0
1651821510000|2022-05-06 07:18:30|128.1|125.7|128.2|125.8|128.3|125.9|128.1|125.7|0
1651821520000|2022-05-06 07:18:40|128.41|126.01|128.2|125.8|128.41|126.01|128.2|125.8|0
1651821530000|2022-05-06 07:18:50|128.1|125.7|128.15|125.75|128.15|125.75|128.1|125.7|0
1651821540000|2022-05-06 07:19:00|128.51|126.11|128.56|126.16|128.67|126.27|128.51|126.11|0
1651821550000|2022-05-06 07:19:10|128.62|126.22|129.04|126.64|129.04|126.64|128.62|126.22|0
1651821560000|2022-05-06 07:19:20|129.19|126.79|128.72|126.32|129.25|126.85|128.72|126.32|0
1651821570000|2022-05-06 07:19:30|128.67|126.27|128.77|126.37|128.77|126.37|128.56|126.16|0
1651821580000|2022-05-06 07:19:40|128.83|126.43|129.45|127.05|129.45|127.05|128.83|126.43|0
1651821590000|2022-05-06 07:19:50|129.4|127|129.56|127.16|129.56|127.16|129.3|126.9|0
1651821600000|2022-05-06 07:20:00|129.4|127|128.98|126.58|129.4|127|128.93|126.53|0
1651821610000|2022-05-06 07:20:10|129.09|126.69|129.09|126.69|129.09|126.69|129.09|126.69|0
1651821620000|2022-05-06 07:20:20|128.77|126.37|128.98|126.58|128.98|126.58|128.77|126.37|0
1651821630000|2022-05-06 07:20:30|128.83|126.43|128.2|125.8|128.83|126.43|128.2|125.8|0
1651821640000|2022-05-06 07:20:40|128.09|125.69|128.2|125.8|128.25|125.85|128.09|125.69|0
1651821650000|2022-05-06 07:20:50|128.3|125.9|127.68|125.28|128.3|125.9|127.68|125.28|0
1651821660000|2022-05-06 07:21:00|127.26|124.86|127.36|124.96|127.52|125.12|127.16|124.76|0
1651821670000|2022-05-06 07:21:10|127.47|125.07|127.57|125.17|127.57|125.17|127.47|125.07|0
1651821680000|2022-05-06 07:21:20|127.83|125.43|127.78|125.38|127.99|125.59|127.78|125.38|0
1651821690000|2022-05-06 07:21:30|127.57|125.17|127.1|124.7|127.57|125.17|127.1|124.7|0
1651821700000|2022-05-06 07:21:40|126.95|124.55|127.52|125.12|127.52|125.12|126.95|124.55|0
1651821710000|2022-05-06 07:21:50|127.41|125.01|127.36|124.96|127.47|125.07|127.36|124.96|0
1651821720000|2022-05-06 07:22:00|127.16|124.76|127|124.6|127.26|124.86|127|124.6|0
1651821730000|2022-05-06 07:22:10|127.05|124.65|126.95|124.55|127.05|124.65|126.95|124.55|0
1651821740000|2022-05-06 07:22:20|126.53|124.13|126.74|124.34|126.74|124.34|126.43|124.03|0
1651821750000|2022-05-06 07:22:30|126.95|124.55|126.53|124.13|126.95|124.55|126.43|124.03|0
1651821760000|2022-05-06 07:22:40|126.64|124.24|126.64|124.24|126.64|124.24|126.48|124.08|0
1651821770000|2022-05-06 07:22:50|126.69|124.29|126.53|124.13|126.84|124.44|126.53|124.13|0
1651821780000|2022-05-06 07:23:00|126.64|124.24|126.43|124.03|126.64|124.24|126.43|124.03|0
1651821790000|2022-05-06 07:23:10|126.48|124.08|126.64|124.24|126.64|124.24|126.48|124.08|0
1651821800000|2022-05-06 07:23:20|126.84|124.44|126.48|124.08|126.84|124.44|126.48|124.08|0
1651821810000|2022-05-06 07:23:30|126.89|124.49|126.69|124.29|126.89|124.49|126.69|124.29|0
1651821820000|2022-05-06 07:23:40|126.74|124.34|126.74|124.34|127.05|124.65|126.74|124.34|0
1651821830000|2022-05-06 07:23:50|126.53|124.13|126.33|123.93|126.53|124.13|126.33|123.93|0
1651821840000|2022-05-06 07:24:00|126.27|123.87|126.64|124.24|126.64|124.24|126.27|123.87|0
1651821850000|2022-05-06 07:24:10|126.74|124.34|126.79|124.39|126.84|124.44|126.74|124.34|0
1651821860000|2022-05-06 07:24:20|126.74|124.34|127.05|124.65|127.05|124.65|126.74|124.34|0
1651821870000|2022-05-06 07:24:30|127.1|124.7|127.67|125.27|127.67|125.27|127.1|124.7|0
1651821880000|2022-05-06 07:24:40|127.57|125.17|127.26|124.86|127.67|125.27|127.26|124.86|0
1651821890000|2022-05-06 07:24:50|126.89|124.49|126.84|124.44|126.95|124.55|126.84|124.44|0
1651821900000|2022-05-06 07:25:00|126.43|124.03|126.32|123.92|126.43|124.03|126.32|123.92|0
1651821910000|2022-05-06 07:25:10|126.43|124.03|126.43|124.03|126.48|124.08|126.43|124.03|0
1651821920000|2022-05-06 07:25:20|126.48|124.08|126.84|124.44|126.84|124.44|126.48|124.08|0
1651821930000|2022-05-06 07:25:30|126.63|124.23|126.89|124.49|126.89|124.49|126.63|124.23|0
1651821940000|2022-05-06 07:25:40|127.15|124.75|128.09|125.69|128.09|125.69|127.15|124.75|0
1651821950000|2022-05-06 07:25:50|127.88|125.48|127.2|124.8|127.88|125.48|127.2|124.8|0
1651821960000|2022-05-06 07:26:00|127.1|124.7|127.26|124.86|127.41|125.01|127.1|124.7|0
1651821970000|2022-05-06 07:26:10|127.46|125.06|127.67|125.27|127.67|125.27|127.46|125.06|0
1651821980000|2022-05-06 07:26:20|127.83|125.43|127.05|124.65|127.93|125.53|127.05|124.65|0
1651821990000|2022-05-06 07:26:30|127.26|124.86|126.89|124.49|127.26|124.86|126.84|124.44|0
1651822000000|2022-05-06 07:26:40|126.84|124.44|126.63|124.23|126.84|124.44|126.63|124.23|0
1651822010000|2022-05-06 07:26:50|126.58|124.18|126.48|124.08|126.63|124.23|126.48|124.08|0
1651822020000|2022-05-06 07:27:00|126.43|124.03|126.63|124.23|126.63|124.23|126.32|123.92|0
1651822030000|2022-05-06 07:27:10|126.53|124.13|126.12|123.72|126.53|124.13|126.12|123.72|0
1651822040000|2022-05-06 07:27:20|126.27|123.87|126.22|123.82|126.27|123.87|126.12|123.72|0
1651822050000|2022-05-06 07:27:30|126.32|123.92|126.53|124.13|126.53|124.13|126.22|123.82|0
1651822060000|2022-05-06 07:27:40|126.43|124.03|126.58|124.18|126.58|124.18|126.43|124.03|0
1651822070000|2022-05-06 07:27:50|126.27|123.87|126.48|124.08|126.58|124.18|126.27|123.87|0
1651822080000|2022-05-06 07:28:00|126.53|124.13|126.58|124.18|126.74|124.34|126.53|124.13|0
1651822090000|2022-05-06 07:28:10|126.84|124.44|126.43|124.03|126.84|124.44|126.43|124.03|0
1651822100000|2022-05-06 07:28:20|126.32|123.92|126.01|123.61|126.32|123.92|126.01|123.61|0
1651822110000|2022-05-06 07:28:30|125.86|123.46|126.12|123.72|126.12|123.72|125.86|123.46|0
1651822120000|2022-05-06 07:28:40|125.86|123.46|125.6|123.2|125.86|123.46|125.6|123.2|0
1651822130000|2022-05-06 07:28:50|125.65|123.25|125.81|123.41|125.96|123.56|125.65|123.25|0
1651822140000|2022-05-06 07:29:00|125.91|123.51|126.06|123.66|126.06|123.66|125.91|123.51|0
1651822150000|2022-05-06 07:29:10|126.42|124.02|126.63|124.23|126.89|124.49|126.42|124.02|0
1651822160000|2022-05-06 07:29:20|126.47|124.07|125.81|123.41|126.47|124.07|125.81|123.41|0
1651822170000|2022-05-06 07:29:30|125.96|123.56|126.01|123.61|126.01|123.61|125.96|123.56|0
1651822180000|2022-05-06 07:29:40|126.27|123.87|126.32|123.92|126.32|123.92|126.11|123.71|0
1651822190000|2022-05-06 07:29:50|126.16|123.76|126.22|123.82|126.32|123.92|126.16|123.76|0
1651822200000|2022-05-06 07:30:00|126.11|123.71|125.7|123.3|126.11|123.71|125.6|123.2|0
1651822210000|2022-05-06 07:30:10|125.6|123.2|126.11|123.71|126.11|123.71|125.5|123.1|0
1651822220000|2022-05-06 07:30:20|126.01|123.61|122.84|120.44|126.01|123.61|122.84|120.44|0
1651822230000|2022-05-06 07:30:30|125.45|123.05|125.5|123.1|125.5|123.1|125.24|122.84|0
1651822240000|2022-05-06 07:30:40|125.35|122.95|125.29|122.89|125.35|122.95|125.24|122.84|0
1651822250000|2022-05-06 07:30:50|125.24|122.84|125.14|122.74|125.35|122.95|125.14|122.74|0
1651822260000|2022-05-06 07:31:00|125.04|122.64|124.93|122.53|125.14|122.74|124.83|122.43|0
1651822270000|2022-05-06 07:31:10|124.88|122.48|124.73|122.33|124.88|122.48|124.73|122.33|0
1651822280000|2022-05-06 07:31:20|124.83|122.43|125.14|122.74|125.14|122.74|124.83|122.43|0
1651822290000|2022-05-06 07:31:30|125.19|122.79|124.83|122.43|125.19|122.79|124.83|122.43|0
1651822300000|2022-05-06 07:31:40|124.88|122.48|124.88|122.48|125.04|122.64|124.88|122.48|0
1651822310000|2022-05-06 07:31:50|124.83|122.43|124.68|122.28|124.83|122.43|124.68|122.28|0
1651822320000|2022-05-06 07:32:00|124.83|122.43|124.63|122.23|124.83|122.43|124.63|122.23|0
1651822330000|2022-05-06 07:32:10|124.52|122.12|124.52|122.12|124.52|122.12|124.37|121.97|0
1651822340000|2022-05-06 07:32:20|124.73|122.33|124.93|122.53|124.93|122.53|124.67|122.27|0
1651822350000|2022-05-06 07:32:30|124.83|122.43|124.88|122.48|124.88|122.48|124.83|122.43|0
1651822360000|2022-05-06 07:32:40|124.93|122.53|125.04|122.64|125.04|122.64|124.93|122.53|0
1651822370000|2022-05-06 07:32:50|124.93|122.53|124.88|122.48|124.93|122.53|124.83|122.43|0
1651822380000|2022-05-06 07:33:00|124.83|122.43|124.83|122.43|124.83|122.43|124.73|122.33|0
1651822390000|2022-05-06 07:33:10|124.62|122.22|123.7|121.3|124.62|122.22|123.7|121.3|0
1651822400000|2022-05-06 07:33:20|124.01|121.61|123.75|121.35|124.01|121.61|123.7|121.3|0
1651822410000|2022-05-06 07:33:30|123.65|121.25|123.6|121.2|123.7|121.3|123.6|121.2|0
1651822420000|2022-05-06 07:33:40|123.55|121.15|123.86|121.46|123.86|121.46|123.55|121.15|0
1651822430000|2022-05-06 07:33:50|123.81|121.41|123.75|121.35|123.86|121.46|123.7|121.3|0
1651822440000|2022-05-06 07:34:00|123.45|121.05|123.3|120.9|123.55|121.15|123.3|120.9|0
1651822450000|2022-05-06 07:34:10|123.4|121|123.24|120.84|123.4|121|123.24|120.84|0
1651822460000|2022-05-06 07:34:20|122.99|120.59|123.19|120.79|123.19|120.79|122.99|120.59|0
1651822470000|2022-05-06 07:34:30|123.09|120.69|123.04|120.64|123.09|120.69|122.99|120.59|0
1651822480000|2022-05-06 07:34:40|123.19|120.79|123.04|120.64|123.19|120.79|123.04|120.64|0
1651822490000|2022-05-06 07:34:50|122.99|120.59|122.79|120.39|122.99|120.59|122.79|120.39|0
1651822500000|2022-05-06 07:35:00|122.89|120.49|122.89|120.49|122.99|120.59|122.73|120.33|0
1651822510000|2022-05-06 07:35:10|122.69|120.29|122.58|120.18|122.69|120.29|122.38|119.98|0
1651822520000|2022-05-06 07:35:20|122.89|120.49|122.58|120.18|122.89|120.49|122.58|120.18|0
1651822530000|2022-05-06 07:35:30|122.48|120.08|122.69|120.29|122.73|120.33|122.48|120.08|0
1651822540000|2022-05-06 07:35:40|122.58|120.18|122.63|120.23|122.63|120.23|122.48|120.08|0
1651822550000|2022-05-06 07:35:50|122.69|120.29|123.04|120.64|123.09|120.69|122.69|120.29|0
1651822560000|2022-05-06 07:36:00|123.19|120.79|123.19|120.79|123.5|121.1|123.19|120.79|0
1651822570000|2022-05-06 07:36:10|123.29|120.89|123.34|120.94|123.34|120.94|123.24|120.84|0
1651822580000|2022-05-06 07:36:20|123.29|120.89|122.79|120.39|123.29|120.89|122.79|120.39|0
1651822590000|2022-05-06 07:36:30|122.38|119.98|122.43|120.03|122.48|120.08|122.38|119.98|0
1651822600000|2022-05-06 07:36:40|122.33|119.93|122.48|120.08|122.48|120.08|122.33|119.93|0
1651822610000|2022-05-06 07:36:50|122.38|119.98|122.68|120.28|122.73|120.33|122.38|119.98|0
1651822620000|2022-05-06 07:37:00|122.73|120.33|122.89|120.49|122.89|120.49|122.63|120.23|0
1651822630000|2022-05-06 07:37:10|122.83|120.43|122.58|120.18|122.83|120.43|122.58|120.18|0
1651822640000|2022-05-06 07:37:20|122.38|119.98|122.68|120.28|122.79|120.39|122.38|119.98|0
1651822650000|2022-05-06 07:37:30|122.99|120.59|122.48|120.08|122.99|120.59|122.48|120.08|0
1651822660000|2022-05-06 07:37:40|122.68|120.28|123.04|120.64|123.04|120.64|122.68|120.28|0
1651822670000|2022-05-06 07:37:50|122.99|120.59|122.89|120.49|123.09|120.69|122.78|120.38|0
1651822680000|2022-05-06 07:38:00|123.04|120.64|123.29|120.89|123.29|120.89|122.78|120.38|0
1651822690000|2022-05-06 07:38:10|122.99|120.59|123.09|120.69|123.09|120.69|122.89|120.49|0
1651822700000|2022-05-06 07:38:20|122.99|120.59|122.68|120.28|122.99|120.59|122.68|120.28|0
1651822710000|2022-05-06 07:38:30|122.53|120.13|122.43|120.03|122.89|120.49|122.43|120.03|0
1651822720000|2022-05-06 07:38:40|122.28|119.88|122.28|119.88|122.43|120.03|122.28|119.88|0
1651822730000|2022-05-06 07:38:50|122.18|119.78|122.28|119.88|122.28|119.88|122.18|119.78|0
1651822740000|2022-05-06 07:39:00|122.33|119.93|122.38|119.98|122.38|119.98|122.07|119.67|0
1651822750000|2022-05-06 07:39:10|122.22|119.82|122.07|119.67|122.22|119.82|122.07|119.67|0
1651822760000|2022-05-06 07:39:20|122.12|119.72|122.12|119.72|122.12|119.72|122.02|119.62|0
1651822770000|2022-05-06 07:39:30|122.38|119.98|122.48|120.08|122.58|120.18|122.38|119.98|0
1651822780000|2022-05-06 07:39:40|122.38|119.98|121.87|119.47|122.38|119.98|121.87|119.47|0
1651822790000|2022-05-06 07:39:50|121.97|119.57|122.12|119.72|122.17|119.77|121.97|119.57|0
1651822800000|2022-05-06 07:40:00|122.17|119.77|121.57|119.17|122.28|119.88|121.57|119.17|0
1651822810000|2022-05-06 07:40:10|121.67|119.27|121.67|119.27|121.77|119.37|121.67|119.27|0
1651822820000|2022-05-06 07:40:20|121.62|119.22|121.57|119.17|121.62|119.22|121.57|119.17|0
1651822830000|2022-05-06 07:40:30|121.62|119.22|121.37|118.97|121.62|119.22|121.37|118.97|0
1651822840000|2022-05-06 07:40:40|121.67|119.27|121.92|119.52|122.02|119.62|121.67|119.27|0
1651822850000|2022-05-06 07:40:50|121.72|119.32|121.57|119.17|121.72|119.32|121.47|119.07|0
1651822860000|2022-05-06 07:41:00|121.77|119.37|121.97|119.57|121.97|119.57|121.77|119.37|0
1651822870000|2022-05-06 07:41:10|121.77|119.37|121.62|119.22|121.82|119.42|121.62|119.22|0
1651822880000|2022-05-06 07:41:20|121.57|119.17|121.57|119.17|121.67|119.27|121.57|119.17|0
1651822890000|2022-05-06 07:41:30|121.67|119.27|121.92|119.52|121.92|119.52|121.67|119.27|0
1651822900000|2022-05-06 07:41:40|121.97|119.57|123.68|121.28|123.68|121.28|121.97|119.57|0
1651822910000|2022-05-06 07:41:50|123.57|121.17|123.12|120.72|123.57|121.17|123.12|120.72|0
1651822920000|2022-05-06 07:42:00|122.97|120.57|122.71|120.31|122.97|120.57|122.66|120.26|0
1651822930000|2022-05-06 07:42:10|122.97|120.57|123.12|120.72|123.12|120.72|122.97|120.57|0
1651822940000|2022-05-06 07:42:20|123.07|120.67|122.97|120.57|123.27|120.87|122.86|120.46|0
1651822950000|2022-05-06 07:42:30|123.11|120.71|123.07|120.67|123.11|120.71|123.07|120.67|0
1651822960000|2022-05-06 07:42:40|123.11|120.71|122.91|120.51|123.11|120.71|122.91|120.51|0
1651822970000|2022-05-06 07:42:50|122.86|120.46|122.86|120.46|122.86|120.46|122.76|120.36|0
1651822980000|2022-05-06 07:43:00|122.96|120.56|122.96|120.56|122.96|120.56|122.86|120.46|0
1651822990000|2022-05-06 07:43:10|123.07|120.67|122.56|120.16|123.07|120.67|122.56|120.16|0
1651823000000|2022-05-06 07:43:20|122.46|120.06|122.56|120.16|122.56|120.16|122.36|119.96|0
1651823010000|2022-05-06 07:43:30|122.71|120.31|122.81|120.41|122.86|120.46|122.71|120.31|0
1651823020000|2022-05-06 07:43:40|122.86|120.46|122.56|120.16|122.86|120.46|122.56|120.16|0
1651823030000|2022-05-06 07:43:50|122.66|120.26|123.37|120.97|123.37|120.97|122.66|120.26|0
1651823040000|2022-05-06 07:44:00|123.57|121.17|124.18|121.78|124.18|121.78|123.57|121.17|0
1651823050000|2022-05-06 07:44:10|124.59|122.19|124.38|121.98|124.59|122.19|124.38|121.98|0
1651823060000|2022-05-06 07:44:20|124.43|122.03|124.49|122.09|124.49|122.09|124.43|122.03|0
1651823070000|2022-05-06 07:44:30|124.43|122.03|124.49|122.09|124.49|122.09|124.43|122.03|0
1651823080000|2022-05-06 07:44:40|124.64|122.24|124.43|122.03|124.64|122.24|124.43|122.03|0
1651823090000|2022-05-06 07:44:50|124.54|122.14|124.28|121.88|124.54|122.14|124.28|121.88|0
1651823100000|2022-05-06 07:45:00|124.18|121.78|124.38|121.98|124.38|121.98|124.18|121.78|0
1651823110000|2022-05-06 07:45:10|124.59|122.19|124.53|122.13|124.64|122.24|124.53|122.13|0
1651823120000|2022-05-06 07:45:20|124.59|122.19|124.49|122.09|124.59|122.19|124.49|122.09|0
1651823130000|2022-05-06 07:45:30|124.38|121.98|123.67|121.27|124.38|121.98|123.67|121.27|0
1651823140000|2022-05-06 07:45:40|123.77|121.37|123.92|121.52|123.98|121.58|123.77|121.37|0
1651823150000|2022-05-06 07:45:50|123.98|121.58|124.08|121.68|124.08|121.68|123.98|121.58|0
1651823160000|2022-05-06 07:46:00|124.28|121.88|124.28|121.88|124.33|121.93|124.28|121.88|0
1651823170000|2022-05-06 07:46:10|124.49|122.09|124.53|122.13|124.64|122.24|124.49|122.09|0
1651823180000|2022-05-06 07:46:20|124.38|121.98|124.33|121.93|124.38|121.98|124.18|121.78|0
1651823190000|2022-05-06 07:46:30|124.38|121.98|124.59|122.19|124.59|122.19|124.38|121.98|0
1651823200000|2022-05-06 07:46:40|124.53|122.13|124.53|122.13|124.59|122.19|124.48|122.08|0
1651823210000|2022-05-06 07:46:50|124.64|122.24|124.64|122.24|124.64|122.24|124.59|122.19|0
1651823220000|2022-05-06 07:47:00|124.38|121.98|124.48|122.08|124.48|122.08|124.38|121.98|0
1651823230000|2022-05-06 07:47:10|124.64|122.24|124.79|122.39|124.79|122.39|124.53|122.13|0
1651823240000|2022-05-06 07:47:20|124.89|122.49|125.3|122.9|125.3|122.9|124.89|122.49|0
1651823250000|2022-05-06 07:47:30|125.35|122.95|125.2|122.8|125.4|123|125.2|122.8|0
1651823260000|2022-05-06 07:47:40|125.3|122.9|125.3|122.9|125.3|122.9|125.2|122.8|0
1651823270000|2022-05-06 07:47:50|125.51|123.11|125.61|123.21|125.66|123.26|125.51|123.11|0
1651823280000|2022-05-06 07:48:00|125.56|123.16|125.25|122.85|125.56|123.16|125.25|122.85|0
1651823290000|2022-05-06 07:48:10|125.4|123|125.2|122.8|125.4|123|125.2|122.8|0
1651823300000|2022-05-06 07:48:20|125.25|122.85|125.55|123.15|125.55|123.15|125.25|122.85|0
1651823310000|2022-05-06 07:48:30|125.51|123.11|125.55|123.15|125.61|123.21|125.51|123.11|0
1651823320000|2022-05-06 07:48:40|125.4|123|125.51|123.11|125.51|123.11|125.4|123|0
1651823330000|2022-05-06 07:48:50|125.61|123.21|125.71|123.31|125.81|123.41|125.55|123.15|0
1651823340000|2022-05-06 07:49:00|125.61|123.21|125.71|123.31|125.71|123.31|125.61|123.21|0
1651823350000|2022-05-06 07:49:10|125.55|123.15|125.55|123.15|125.55|123.15|125.5|123.1|0
1651823360000|2022-05-06 07:49:20|125.61|123.21|125.35|122.95|125.61|123.21|125.35|122.95|0
1651823370000|2022-05-06 07:49:30|125.3|122.9|125.25|122.85|125.3|122.9|125.25|122.85|0
1651823380000|2022-05-06 07:49:40|124.89|122.49|125.2|122.8|125.2|122.8|124.89|122.49|0
1651823390000|2022-05-06 07:49:50|125.3|122.9|125.09|122.69|125.3|122.9|125.09|122.69|0
1651823400000|2022-05-06 07:50:00|125.14|122.74|124.84|122.44|125.2|122.8|124.84|122.44|0
1651823410000|2022-05-06 07:50:10|124.89|122.49|124.89|122.49|124.89|122.49|124.84|122.44|0
1651823420000|2022-05-06 07:50:20|124.84|122.44|124.58|122.18|124.84|122.44|124.58|122.18|0
1651823430000|2022-05-06 07:50:30|124.73|122.33|124.99|122.59|124.99|122.59|124.73|122.33|0
1651823440000|2022-05-06 07:50:40|124.89|122.49|124.58|122.18|124.99|122.59|124.58|122.18|0
1651823450000|2022-05-06 07:50:50|124.43|122.03|124.53|122.13|124.53|122.13|124.43|122.03|0
1651823460000|2022-05-06 07:51:00|124.33|121.93|124.43|122.03|124.43|122.03|124.33|121.93|0
1651823470000|2022-05-06 07:51:10|124.48|122.08|124.79|122.39|124.89|122.49|124.48|122.08|0
1651823480000|2022-05-06 07:51:20|124.99|122.59|124.84|122.44|124.99|122.59|124.84|122.44|0
1651823490000|2022-05-06 07:51:30|124.89|122.49|124.58|122.18|124.89|122.49|124.58|122.18|0
1651823500000|2022-05-06 07:51:40|124.48|122.08|124.68|122.28|124.68|122.28|124.38|121.98|0
1651823510000|2022-05-06 07:51:50|124.79|122.39|124.79|122.39|124.79|122.39|124.73|122.33|0
1651823520000|2022-05-06 07:52:00|124.84|122.44|124.89|122.49|124.89|122.49|124.79|122.39|0
1651823530000|2022-05-06 07:52:10|124.94|122.54|125.24|122.84|125.24|122.84|124.94|122.54|0
1651823540000|2022-05-06 07:52:20|125.35|122.95|125.5|123.1|125.55|123.15|125.35|122.95|0
1651823550000|2022-05-06 07:52:30|125.4|123|125.55|123.15|125.6|123.2|125.4|123|0
1651823560000|2022-05-06 07:52:40|125.4|123|125.6|123.2|125.6|123.2|125.35|122.95|0
1651823570000|2022-05-06 07:52:50|125.71|123.31|125.35|122.95|125.71|123.31|125.35|122.95|0
1651823580000|2022-05-06 07:53:00|125.55|123.15|126.01|123.61|126.01|123.61|125.55|123.15|0
1651823590000|2022-05-06 07:53:10|126.22|123.82|126.74|124.34|126.74|124.34|126.22|123.82|0
1651823600000|2022-05-06 07:53:20|126.94|124.54|126.84|124.44|127.04|124.64|126.84|124.44|0
1651823610000|2022-05-06 07:53:30|126.73|124.33|126.73|124.33|126.73|124.33|126.63|124.23|0
1651823620000|2022-05-06 07:53:40|126.63|124.23|126.73|124.33|126.73|124.33|126.63|124.23|0
1651823630000|2022-05-06 07:53:50|126.84|124.44|126.68|124.28|126.84|124.44|126.68|124.28|0
1651823640000|2022-05-06 07:54:00|126.84|124.44|127.66|125.26|127.66|125.26|126.84|124.44|0
1651823650000|2022-05-06 07:54:10|128.29|125.89|128.5|126.1|128.7|126.3|128.29|125.89|0
1651823660000|2022-05-06 07:54:20|128.29|125.89|127.66|125.26|128.29|125.89|127.66|125.26|0
1651823670000|2022-05-06 07:54:30|127.56|125.16|127.98|125.58|128.18|125.78|127.56|125.16|0
1651823680000|2022-05-06 07:54:40|128.13|125.73|128.34|125.94|128.39|125.99|128.13|125.73|0
1651823690000|2022-05-06 07:54:50|128.7|126.3|128.03|125.63|128.7|126.3|128.03|125.63|0
1651823700000|2022-05-06 07:55:00|128.18|125.78|128.44|126.04|128.65|126.25|128.18|125.78|0
1651823710000|2022-05-06 07:55:10|128.39|125.99|128.49|126.09|128.6|126.2|128.39|125.99|0
1651823720000|2022-05-06 07:55:20|128.39|125.99|128.02|125.62|128.39|125.99|127.87|125.47|0
1651823730000|2022-05-06 07:55:30|128.13|125.73|128.34|125.94|128.34|125.94|128.13|125.73|0
1651823740000|2022-05-06 07:55:40|128.44|126.04|128.44|126.04|128.65|126.25|128.44|126.04|0
1651823750000|2022-05-06 07:55:50|128.6|126.2|128.6|126.2|128.6|126.2|128.49|126.09|0
1651823760000|2022-05-06 07:56:00|128.54|126.14|128.81|126.41|128.81|126.41|128.54|126.14|0
1651823770000|2022-05-06 07:56:10|129.33|126.93|129.27|126.87|129.33|126.93|129.12|126.72|0
1651823780000|2022-05-06 07:56:20|129.22|126.82|129.22|126.82|129.22|126.82|129.01|126.61|0
1651823790000|2022-05-06 07:56:30|129.33|126.93|129.22|126.82|129.33|126.93|129.12|126.72|0
1651823800000|2022-05-06 07:56:40|129.17|126.77|128.7|126.3|129.17|126.77|128.7|126.3|0
1651823810000|2022-05-06 07:56:50|128.39|125.99|128.49|126.09|128.54|126.14|128.39|125.99|0
1651823820000|2022-05-06 07:57:00|128.54|126.14|128.33|125.93|128.54|126.14|128.33|125.93|0
1651823830000|2022-05-06 07:57:10|128.39|125.99|128.39|125.99|128.7|126.3|128.39|125.99|0
1651823840000|2022-05-06 07:57:20|128.44|126.04|128.33|125.93|128.44|126.04|128.33|125.93|0
1651823850000|2022-05-06 07:57:30|128.28|125.88|128.49|126.09|128.6|126.2|128.28|125.88|0
1651823860000|2022-05-06 07:57:40|128.44|126.04|128.08|125.68|128.44|126.04|128.08|125.68|0
1651823870000|2022-05-06 07:57:50|127.97|125.57|128.08|125.68|128.08|125.68|127.87|125.47|0
1651823880000|2022-05-06 07:58:00|127.77|125.37|128.49|126.09|128.49|126.09|127.77|125.37|0
1651823890000|2022-05-06 07:58:10|128.39|125.99|128.13|125.73|128.39|125.99|128.13|125.73|0
1651823900000|2022-05-06 07:58:20|128.08|125.68|128.28|125.88|128.28|125.88|128.02|125.62|0
1651823910000|2022-05-06 07:58:30|128.18|125.78|128.54|126.14|128.6|126.2|128.18|125.78|0
1651823920000|2022-05-06 07:58:40|128.7|126.3|128.65|126.25|128.7|126.3|128.49|126.09|0
1651823930000|2022-05-06 07:58:50|128.7|126.3|128.39|125.99|128.7|126.3|128.39|125.99|0
1651823940000|2022-05-06 07:59:00|128.49|126.09|128.6|126.2|128.6|126.2|128.49|126.09|0
1651823950000|2022-05-06 07:59:10|128.65|126.25|128.6|126.2|128.8|126.4|128.6|126.2|0
1651823960000|2022-05-06 07:59:20|128.7|126.3|128.7|126.3|128.7|126.3|128.65|126.25|0
1651823970000|2022-05-06 07:59:30|128.65|126.25|127.18|124.78|128.65|126.25|127.18|124.78|0
1651823980000|2022-05-06 07:59:40|127.29|124.89|127.39|124.99|127.39|124.99|127.18|124.78|0
1651823990000|2022-05-06 07:59:50|127.91|125.51|127.81|125.41|127.91|125.51|127.81|125.41|0
1651824000000|2022-05-06 08:00:00|127.91|125.51|127.39|124.99|127.91|125.51|127.39|124.99|0
1651824010000|2022-05-06 08:00:10|127.49|125.09|127.65|125.25|127.7|125.3|127.49|125.09|0
1651824020000|2022-05-06 08:00:20|127.49|125.09|127.49|125.09|127.49|125.09|127.39|124.99|0
1651824030000|2022-05-06 08:00:30|127.6|125.2|127.49|125.09|127.7|125.3|127.49|125.09|0
1651824040000|2022-05-06 08:00:40|127.7|125.3|127.44|125.04|127.7|125.3|127.44|125.04|0
1651824050000|2022-05-06 08:00:50|127.39|124.99|127.23|124.83|127.39|124.99|127.23|124.83|0
1651824060000|2022-05-06 08:01:00|126.97|124.57|126.97|124.57|127.08|124.68|126.97|124.57|0
1651824070000|2022-05-06 08:01:10|127.39|124.99|127.18|124.78|127.39|124.99|127.18|124.78|0
1651824080000|2022-05-06 08:01:20|127.23|124.83|126.66|124.26|127.23|124.83|126.66|124.26|0
1651824090000|2022-05-06 08:01:30|126.25|123.85|126.35|123.95|126.35|123.95|126.19|123.79|0
1651824100000|2022-05-06 08:01:40|126.71|124.31|126.56|124.16|126.71|124.31|126.56|124.16|0
1651824110000|2022-05-06 08:01:50|126.45|124.05|126.45|124.05|126.71|124.31|126.45|124.05|0
1651824120000|2022-05-06 08:02:00|126.4|124|126.25|123.85|126.45|124.05|126.25|123.85|0
1651824130000|2022-05-06 08:02:10|126.04|123.64|125.88|123.48|126.04|123.64|125.88|123.48|0
1651824140000|2022-05-06 08:02:20|125.94|123.54|126.14|123.74|126.14|123.74|125.94|123.54|0
1651824150000|2022-05-06 08:02:30|126.04|123.64|126.04|123.64|126.14|123.74|125.73|123.33|0
1651824160000|2022-05-06 08:02:40|126.14|123.74|126.04|123.64|126.14|123.74|126.04|123.64|0
1651824170000|2022-05-06 08:02:50|125.94|123.54|125.83|123.43|125.94|123.54|125.73|123.33|0
1651824180000|2022-05-06 08:03:00|125.73|123.33|125.42|123.02|125.73|123.33|125.42|123.02|0
1651824190000|2022-05-06 08:03:10|125.52|123.12|125.57|123.17|125.57|123.17|125.47|123.07|0
1651824200000|2022-05-06 08:03:20|125.42|123.02|125.57|123.17|125.63|123.23|125.42|123.02|0
1651824210000|2022-05-06 08:03:30|125.52|123.12|125.94|123.54|125.94|123.54|125.52|123.12|0
1651824220000|2022-05-06 08:03:40|126.4|124|126.76|124.36|126.76|124.36|126.4|124|0
1651824230000|2022-05-06 08:03:50|127.07|124.67|127.18|124.78|127.39|124.99|127.07|124.67|0
1651824240000|2022-05-06 08:04:00|127.07|124.67|127.39|124.99|127.39|124.99|127.07|124.67|0
1651824250000|2022-05-06 08:04:10|127.18|124.78|126.87|124.47|127.18|124.78|126.87|124.47|0
1651824260000|2022-05-06 08:04:20|126.81|124.41|126.25|123.85|126.87|124.47|126.25|123.85|0
1651824270000|2022-05-06 08:04:30|126.66|124.26|126.92|124.52|126.92|124.52|126.66|124.26|0
1651824280000|2022-05-06 08:04:40|126.81|124.41|126.97|124.57|126.97|124.57|126.61|124.21|0
1651824290000|2022-05-06 08:04:50|127.02|124.62|127.39|124.99|127.39|124.99|127.02|124.62|0
1651824300000|2022-05-06 08:05:00|127.49|125.09|127.28|124.88|127.59|125.19|127.28|124.88|0
1651824310000|2022-05-06 08:05:10|127.43|125.03|127.64|125.24|127.64|125.24|127.43|125.03|0
1651824320000|2022-05-06 08:05:20|127.7|125.3|127.59|125.19|127.7|125.3|127.59|125.19|0
1651824330000|2022-05-06 08:05:30|127.7|125.3|127.49|125.09|127.7|125.3|127.43|125.03|0
1651824340000|2022-05-06 08:05:40|127.38|124.98|127.12|124.72|127.38|124.98|127.12|124.72|0
1651824350000|2022-05-06 08:05:50|126.97|124.57|126.76|124.36|127.12|124.72|126.76|124.36|0
1651824360000|2022-05-06 08:06:00|126.97|124.57|127.38|124.98|127.38|124.98|126.97|124.57|0
1651824370000|2022-05-06 08:06:10|127.33|124.93|127.28|124.88|127.33|124.93|127.18|124.78|0
1651824380000|2022-05-06 08:06:20|127.07|124.67|127.18|124.78|127.18|124.78|127.07|124.67|0
1651824390000|2022-05-06 08:06:30|127.23|124.83|127.59|125.19|127.59|125.19|127.23|124.83|0
1651824400000|2022-05-06 08:06:40|127.49|125.09|127.7|125.3|127.7|125.3|127.49|125.09|0
1651824410000|2022-05-06 08:06:50|127.54|125.14|128.43|126.03|128.43|126.03|127.54|125.14|0
1651824420000|2022-05-06 08:07:00|128.32|125.92|128.84|126.44|128.84|126.44|128.32|125.92|0
1651824430000|2022-05-06 08:07:10|128.74|126.34|128.89|126.49|128.89|126.49|128.74|126.34|0
1651824440000|2022-05-06 08:07:20|128.84|126.44|129.42|127.02|129.42|127.02|128.84|126.44|0
1651824450000|2022-05-06 08:07:30|129.37|126.97|129.79|127.39|129.79|127.39|129.37|126.97|0
1651824460000|2022-05-06 08:07:40|129.52|127.12|129.37|126.97|129.58|127.18|129.37|126.97|0
1651824470000|2022-05-06 08:07:50|129.52|127.12|129.79|127.39|129.79|127.39|129.52|127.12|0
1651824480000|2022-05-06 08:08:00|129.58|127.18|129.73|127.33|129.73|127.33|129.52|127.12|0
1651824490000|2022-05-06 08:08:10|129.79|127.39|130.1|127.7|130.21|127.81|129.79|127.39|0
1651824500000|2022-05-06 08:08:20|130.05|127.65|129.58|127.18|130.05|127.65|129.58|127.18|0
1651824510000|2022-05-06 08:08:30|129.68|127.28|129.68|127.28|129.68|127.28|129.52|127.12|0
1651824520000|2022-05-06 08:08:40|129.73|127.33|129.26|126.86|129.73|127.33|129.26|126.86|0
1651824530000|2022-05-06 08:08:50|129.21|126.81|129.1|126.7|129.21|126.81|129.05|126.65|0
1651824540000|2022-05-06 08:09:00|128.84|126.44|128.89|126.49|128.89|126.49|128.84|126.44|0
1651824550000|2022-05-06 08:09:10|129.05|126.65|128.74|126.34|129.05|126.65|128.74|126.34|0
1651824560000|2022-05-06 08:09:20|128.68|126.28|128.42|126.02|128.68|126.28|128.16|125.76|0
1651824570000|2022-05-06 08:09:30|128.32|125.92|128.53|126.13|128.53|126.13|128.32|125.92|0
1651824580000|2022-05-06 08:09:40|128.42|126.02|128.32|125.92|128.42|126.02|128.32|125.92|0
1651824590000|2022-05-06 08:09:50|128.84|126.44|128.58|126.18|128.84|126.44|128.58|126.18|0
1651824600000|2022-05-06 08:10:00|128.53|126.13|128.95|126.55|128.95|126.55|128.53|126.13|0
1651824610000|2022-05-06 08:10:10|129.16|126.76|129.05|126.65|129.37|126.97|129.05|126.65|0
1651824620000|2022-05-06 08:10:20|129|126.6|128.68|126.28|129.05|126.65|128.68|126.28|0
1651824630000|2022-05-06 08:10:30|128.74|126.34|128.63|126.23|128.74|126.34|128.53|126.13|0
1651824640000|2022-05-06 08:10:40|128.74|126.34|128.53|126.13|128.74|126.34|128.42|126.02|0
1651824650000|2022-05-06 08:10:50|128.63|126.23|128.68|126.28|128.68|126.28|128.63|126.23|0
1651824660000|2022-05-06 08:11:00|128.53|126.13|128.74|126.34|128.89|126.49|128.53|126.13|0
1651824670000|2022-05-06 08:11:10|128.79|126.39|128.79|126.39|128.79|126.39|128.68|126.28|0
1651824680000|2022-05-06 08:11:20|128.89|126.49|128.74|126.34|128.89|126.49|128.74|126.34|0
1651824690000|2022-05-06 08:11:30|128.84|126.44|128.89|126.49|128.89|126.49|128.74|126.34|0
1651824700000|2022-05-06 08:11:40|128.58|126.18|128.53|126.13|128.63|126.23|128.53|126.13|0
1651824710000|2022-05-06 08:11:50|128.63|126.23|128.63|126.23|128.79|126.39|128.63|126.23|0
1651824720000|2022-05-06 08:12:00|128.74|126.34|129.05|126.65|129.05|126.65|128.68|126.28|0
1651824730000|2022-05-06 08:12:10|128.63|126.23|128.89|126.49|128.89|126.49|128.63|126.23|0
1651824740000|2022-05-06 08:12:20|129.15|126.75|128.89|126.49|129.15|126.75|128.89|126.49|0
1651824750000|2022-05-06 08:12:30|128.73|126.33|128.68|126.28|128.73|126.33|128.63|126.23|0
1651824760000|2022-05-06 08:12:40|128.84|126.44|128.73|126.33|128.94|126.54|128.73|126.33|0
1651824770000|2022-05-06 08:12:50|128.78|126.38|128.68|126.28|128.78|126.38|128.53|126.13|0
1651824780000|2022-05-06 08:13:00|128.63|126.23|128.11|125.71|128.63|126.23|128.11|125.71|0
1651824790000|2022-05-06 08:13:10|128.05|125.65|127.84|125.44|128.05|125.65|127.84|125.44|0
1651824800000|2022-05-06 08:13:20|128|125.6|127.9|125.5|128.05|125.65|127.9|125.5|0
1651824810000|2022-05-06 08:13:30|127.79|125.39|128|125.6|128|125.6|127.79|125.39|0
1651824820000|2022-05-06 08:13:40|127.69|125.29|127.79|125.39|127.79|125.39|127.69|125.29|0
1651824830000|2022-05-06 08:13:50|127.9|125.5|127.59|125.19|127.9|125.5|127.59|125.19|0
1651824840000|2022-05-06 08:14:00|127.64|125.24|127.59|125.19|127.64|125.24|127.32|124.92|0
1651824850000|2022-05-06 08:14:10|127.9|125.5|127.84|125.44|127.9|125.5|127.64|125.24|0
1651824860000|2022-05-06 08:14:20|127.79|125.39|127.69|125.29|127.79|125.39|127.64|125.24|0
1651824870000|2022-05-06 08:14:30|128|125.6|127.84|125.44|128|125.6|127.74|125.34|0
1651824880000|2022-05-06 08:14:40|127.79|125.39|127.58|125.18|127.79|125.39|127.58|125.18|0
1651824890000|2022-05-06 08:14:50|127.48|125.08|127.79|125.39|127.79|125.39|127.48|125.08|0
1651824900000|2022-05-06 08:15:00|127.69|125.29|127.79|125.39|127.79|125.39|127.69|125.29|0
1651824910000|2022-05-06 08:15:10|127.69|125.29|127.79|125.39|128|125.6|127.69|125.29|0
1651824920000|2022-05-06 08:15:20|127.32|124.92|127.38|124.98|127.43|125.03|127.32|124.92|0
1651824930000|2022-05-06 08:15:30|127.69|125.29|128|125.6|128|125.6|127.58|125.18|0
1651824940000|2022-05-06 08:15:40|127.9|125.5|127.69|125.29|127.9|125.5|127.69|125.29|0
1651824950000|2022-05-06 08:15:50|127.63|125.23|127.63|125.23|127.69|125.29|127.63|125.23|0
1651824960000|2022-05-06 08:16:00|127.69|125.29|128.05|125.65|128.05|125.65|127.69|125.29|0
1651824970000|2022-05-06 08:16:10|128.1|125.7|128.05|125.65|128.1|125.7|128.05|125.65|0
1651824980000|2022-05-06 08:16:20|127.9|125.5|127.58|125.18|127.9|125.5|127.58|125.18|0
1651824990000|2022-05-06 08:16:30|127.74|125.34|127.58|125.18|127.9|125.5|127.58|125.18|0
1651825000000|2022-05-06 08:16:40|127.69|125.29|127.69|125.29|127.69|125.29|127.58|125.18|0
1651825010000|2022-05-06 08:16:50|127.79|125.39|127.63|125.23|127.79|125.39|127.63|125.23|0
1651825020000|2022-05-06 08:17:00|127.79|125.39|127.69|125.29|127.79|125.39|127.69|125.29|0
1651825030000|2022-05-06 08:17:10|127.58|125.18|127.58|125.18|127.58|125.18|127.37|124.97|0
1651825040000|2022-05-06 08:17:20|127.48|125.08|127.37|124.97|127.48|125.08|127.37|124.97|0
1651825050000|2022-05-06 08:17:30|127.58|125.18|127.48|125.08|127.58|125.18|127.37|124.97|0
1651825060000|2022-05-06 08:17:40|127.42|125.02|126.9|124.5|127.42|125.02|126.9|124.5|0
1651825070000|2022-05-06 08:17:50|127.17|124.77|127.06|124.66|127.17|124.77|127.06|124.66|0
1651825080000|2022-05-06 08:18:00|126.9|124.5|127.11|124.71|127.37|124.97|126.9|124.5|0
1651825090000|2022-05-06 08:18:10|127.06|124.66|127.06|124.66|127.06|124.66|127.06|124.66|0
1651825100000|2022-05-06 08:18:20|126.96|124.56|126.49|124.09|126.96|124.56|126.44|124.04|0
1651825110000|2022-05-06 08:18:30|126.85|124.45|127.37|124.97|127.37|124.97|126.85|124.45|0
1651825120000|2022-05-06 08:18:40|127.48|125.08|128.31|125.91|128.31|125.91|127.48|125.08|0
1651825130000|2022-05-06 08:18:50|128.42|126.02|128.42|126.02|128.42|126.02|128.26|125.86|0
1651825140000|2022-05-06 08:19:00|128.31|125.91|129.15|126.75|129.15|126.75|128.31|125.91|0
1651825150000|2022-05-06 08:19:10|129.36|126.96|129.99|127.59|129.99|127.59|129.36|126.96|0
1651825160000|2022-05-06 08:19:20|130.2|127.8|130.2|127.8|130.31|127.91|130.2|127.8|0
1651825170000|2022-05-06 08:19:30|130.36|127.96|131.26|128.86|131.26|128.86|130.36|127.96|0
1651825180000|2022-05-06 08:19:40|130.62|128.22|130.83|128.43|130.83|128.43|130.52|128.12|0
1651825190000|2022-05-06 08:19:50|130.73|128.33|130.52|128.12|130.73|128.33|130.52|128.12|0
1651825200000|2022-05-06 08:20:00|130.62|128.22|130.94|128.54|131.04|128.64|130.62|128.22|0
1651825210000|2022-05-06 08:20:10|130.83|128.43|130.3|127.9|130.83|128.43|130.3|127.9|0
1651825220000|2022-05-06 08:20:20|130.62|128.22|130.57|128.17|130.62|128.22|130.52|128.12|0
1651825230000|2022-05-06 08:20:30|130.46|128.06|130.52|128.12|130.57|128.17|130.41|128.01|0
1651825240000|2022-05-06 08:20:40|130.36|127.96|130.09|127.69|130.36|127.96|130.09|127.69|0
1651825250000|2022-05-06 08:20:50|129.99|127.59|130.3|127.9|130.3|127.9|129.99|127.59|0
1651825260000|2022-05-06 08:21:00|130.52|128.12|129.99|127.59|130.52|128.12|129.99|127.59|0
1651825270000|2022-05-06 08:21:10|130.04|127.64|129.67|127.27|130.04|127.64|129.67|127.27|0
1651825280000|2022-05-06 08:21:20|129.72|127.32|129.57|127.17|129.72|127.32|129.57|127.17|0
1651825290000|2022-05-06 08:21:30|129.67|127.27|129.99|127.59|129.99|127.59|129.67|127.27|0
1651825300000|2022-05-06 08:21:40|130.04|127.64|129.67|127.27|130.04|127.64|129.67|127.27|0
1651825310000|2022-05-06 08:21:50|129.88|127.48|129.67|127.27|129.88|127.48|129.67|127.27|0
1651825320000|2022-05-06 08:22:00|129.83|127.43|130.51|128.11|130.51|128.11|129.83|127.43|0
1651825330000|2022-05-06 08:22:10|130.73|128.33|130.2|127.8|130.73|128.33|130.2|127.8|0
1651825340000|2022-05-06 08:22:20|129.88|127.48|129.83|127.43|129.88|127.48|129.78|127.38|0
1651825350000|2022-05-06 08:22:30|129.78|127.38|129.93|127.53|130.09|127.69|129.78|127.38|0
1651825360000|2022-05-06 08:22:40|129.99|127.59|129.62|127.22|129.99|127.59|129.62|127.22|0
1651825370000|2022-05-06 08:22:50|129.78|127.38|129.78|127.38|129.88|127.48|129.78|127.38|0
1651825380000|2022-05-06 08:23:00|129.88|127.48|130.2|127.8|130.3|127.9|129.88|127.48|0
1651825390000|2022-05-06 08:23:10|130.41|128.01|130.62|128.22|130.62|128.22|130.41|128.01|0
1651825400000|2022-05-06 08:23:20|130.46|128.06|130.09|127.69|130.51|128.11|130.09|127.69|0
1651825410000|2022-05-06 08:23:30|130.25|127.85|130.09|127.69|130.25|127.85|129.99|127.59|0
1651825420000|2022-05-06 08:23:40|130.14|127.74|129.99|127.59|130.14|127.74|129.99|127.59|0
1651825430000|2022-05-06 08:23:50|130.04|127.64|129.93|127.53|130.09|127.69|129.93|127.53|0
1651825440000|2022-05-06 08:24:00|129.99|127.59|129.46|127.06|129.99|127.59|129.46|127.06|0
1651825450000|2022-05-06 08:24:10|129.56|127.16|129.35|126.95|129.56|127.16|129.35|126.95|0
1651825460000|2022-05-06 08:24:20|129.3|126.9|129.46|127.06|129.51|127.11|129.3|126.9|0
1651825470000|2022-05-06 08:24:30|129.56|127.16|129.56|127.16|129.61|127.21|129.51|127.11|0
1651825480000|2022-05-06 08:24:40|129.46|127.06|129.51|127.11|129.56|127.16|129.46|127.06|0
1651825490000|2022-05-06 08:24:50|129.61|127.21|129.82|127.42|129.88|127.48|129.61|127.21|0
1651825500000|2022-05-06 08:25:00|129.77|127.37|130.3|127.9|130.35|127.95|129.77|127.37|0
1651825510000|2022-05-06 08:25:10|130.2|127.8|130.51|128.11|130.51|128.11|130.19|127.79|0
1651825520000|2022-05-06 08:25:20|130.67|128.27|130.56|128.16|130.67|128.27|130.56|128.16|0
1651825530000|2022-05-06 08:25:30|130.51|128.11|130.19|127.79|130.51|128.11|130.19|127.79|0
1651825540000|2022-05-06 08:25:40|130.25|127.85|129.98|127.58|130.3|127.9|129.98|127.58|0
1651825550000|2022-05-06 08:25:50|130.19|127.79|130.46|128.06|130.46|128.06|130.19|127.79|0
1651825560000|2022-05-06 08:26:00|130.56|128.16|130.46|128.06|130.67|128.27|130.46|128.06|0
1651825570000|2022-05-06 08:26:10|130.19|127.79|130.14|127.74|130.19|127.79|130.03|127.63|0
1651825580000|2022-05-06 08:26:20|130.09|127.69|129.77|127.37|130.09|127.69|129.77|127.37|0
1651825590000|2022-05-06 08:26:30|129.82|127.42|129.88|127.48|129.88|127.48|129.77|127.37|0
1651825600000|2022-05-06 08:26:40|129.77|127.37|129.88|127.48|129.93|127.53|129.72|127.32|0
1651825610000|2022-05-06 08:26:50|129.93|127.53|129.61|127.21|129.93|127.53|129.61|127.21|0
1651825620000|2022-05-06 08:27:00|129.67|127.27|129.72|127.32|129.93|127.53|129.67|127.27|0
1651825630000|2022-05-06 08:27:10|129.77|127.37|129.35|126.95|129.82|127.42|129.35|126.95|0
1651825640000|2022-05-06 08:27:20|129.25|126.85|129.04|126.64|129.35|126.95|129.04|126.64|0
1651825650000|2022-05-06 08:27:30|129.09|126.69|129.82|127.42|129.82|127.42|129.09|126.69|0
1651825660000|2022-05-06 08:27:40|129.88|127.48|129.67|127.27|129.88|127.48|129.61|127.21|0
1651825670000|2022-05-06 08:27:50|129.82|127.42|129.67|127.27|129.88|127.48|129.67|127.27|0
1651825680000|2022-05-06 08:28:00|129.88|127.48|129.77|127.37|129.88|127.48|129.67|127.27|0
1651825690000|2022-05-06 08:28:10|129.72|127.32|129.77|127.37|129.77|127.37|129.72|127.32|0
1651825700000|2022-05-06 08:28:20|129.93|127.53|130.03|127.63|130.14|127.74|129.93|127.53|0
1651825710000|2022-05-06 08:28:30|130.14|127.74|129.98|127.58|130.14|127.74|129.98|127.58|0
1651825720000|2022-05-06 08:28:40|130.09|127.69|129.77|127.37|130.09|127.69|129.77|127.37|0
1651825730000|2022-05-06 08:28:50|129.88|127.48|130.03|127.63|130.09|127.69|129.88|127.48|0
1651825740000|2022-05-06 08:29:00|129.98|127.58|129.93|127.53|129.98|127.58|129.93|127.53|0
1651825750000|2022-05-06 08:29:10|130.19|127.79|130.35|127.95|130.35|127.95|130.19|127.79|0
1651825760000|2022-05-06 08:29:20|130.3|127.9|130.35|127.95|130.35|127.95|130.19|127.79|0
1651825770000|2022-05-06 08:29:30|130.4|128|130.93|128.53|130.93|128.53|130.4|128|0
1651825780000|2022-05-06 08:29:40|130.88|128.48|131.04|128.64|131.04|128.64|130.88|128.48|0
1651825790000|2022-05-06 08:29:50|130.93|128.53|131.04|128.64|131.14|128.74|130.88|128.48|0
1651825800000|2022-05-06 08:30:00|130.93|128.53|130.88|128.48|131.04|128.64|130.88|128.48|0
1651825810000|2022-05-06 08:30:10|131.09|128.69|131.25|128.85|131.25|128.85|131.09|128.69|0
1651825820000|2022-05-06 08:30:20|131.35|128.95|131.35|128.95|131.57|129.17|131.35|128.95|0
1651825830000|2022-05-06 08:30:30|131.57|129.17|131.67|129.27|131.67|129.27|131.51|129.11|0
1651825840000|2022-05-06 08:30:40|131.62|129.22|131.57|129.17|131.67|129.27|131.57|129.17|0
1651825850000|2022-05-06 08:30:50|131.4|129|131.25|128.85|131.4|129|131.25|128.85|0
1651825860000|2022-05-06 08:31:00|131.35|128.95|131.57|129.17|131.62|129.22|131.35|128.95|0
1651825870000|2022-05-06 08:31:10|131.67|129.27|131.62|129.22|131.67|129.27|131.62|129.22|0
1651825880000|2022-05-06 08:31:20|131.57|129.17|131.51|129.11|131.67|129.27|131.51|129.11|0
1651825890000|2022-05-06 08:31:30|131.62|129.22|131.46|129.06|131.62|129.22|131.46|129.06|0
1651825900000|2022-05-06 08:31:40|131.56|129.16|131.56|129.16|131.56|129.16|131.51|129.11|0
1651825910000|2022-05-06 08:31:50|131.62|129.22|131.78|129.38|131.78|129.38|131.62|129.22|0
1651825920000|2022-05-06 08:32:00|132.42|130.02|132.74|130.34|132.74|130.34|132.42|130.02|0
1651825930000|2022-05-06 08:32:10|132.63|130.23|134.62|132.22|134.62|132.22|132.47|130.07|0
1651825940000|2022-05-06 08:32:20|132.19|129.79|132.41|130.01|132.51|130.11|132.09|129.69|0
1651825950000|2022-05-06 08:32:30|132.67|130.27|132.67|130.27|132.84|130.44|132.67|130.27|0
1651825960000|2022-05-06 08:32:40|132.84|130.44|132.62|130.22|132.84|130.44|132.51|130.11|0
1651825970000|2022-05-06 08:32:50|132.73|130.33|132.73|130.33|132.73|130.33|132.67|130.27|0
1651825980000|2022-05-06 08:33:00|132.78|130.38|132.56|130.16|132.78|130.38|132.56|130.16|0
1651825990000|2022-05-06 08:33:10|132.83|130.43|132.51|130.11|132.83|130.43|132.51|130.11|0
1651826000000|2022-05-06 08:33:20|132.3|129.9|132.62|130.22|132.62|130.22|132.3|129.9|0
1651826010000|2022-05-06 08:33:30|132.51|130.11|132.41|130.01|132.51|130.11|132.14|129.74|0
1651826020000|2022-05-06 08:33:40|132.35|129.95|132.41|130.01|132.41|130.01|132.35|129.95|0
1651826030000|2022-05-06 08:33:50|132.51|130.11|132.41|130.01|132.51|130.11|132.41|130.01|0
1651826040000|2022-05-06 08:34:00|132.62|130.22|132.51|130.11|132.73|130.33|132.41|130.01|0
1651826050000|2022-05-06 08:34:10|132.56|130.16|132.56|130.16|132.56|130.16|132.51|130.11|0
1651826060000|2022-05-06 08:34:20|132.46|130.06|132.3|129.9|132.46|130.06|132.3|129.9|0
1651826070000|2022-05-06 08:34:30|132.08|129.68|131.87|129.47|132.08|129.68|131.87|129.47|0
1651826080000|2022-05-06 08:34:40|131.55|129.15|131.44|129.04|131.66|129.26|131.44|129.04|0
1651826090000|2022-05-06 08:34:50|131.66|129.26|131.66|129.26|131.66|129.26|131.44|129.04|0
1651826100000|2022-05-06 08:35:00|131.71|129.31|130.75|128.35|131.71|129.31|130.75|128.35|0
1651826110000|2022-05-06 08:35:10|130.86|128.46|130.81|128.41|131.02|128.62|130.81|128.41|0
1651826120000|2022-05-06 08:35:20|130.91|128.51|131.12|128.72|131.23|128.83|130.91|128.51|0
1651826130000|2022-05-06 08:35:30|131.23|128.83|131.07|128.67|131.34|128.94|131.07|128.67|0
1651826140000|2022-05-06 08:35:40|130.91|128.51|130.91|128.51|131.02|128.62|130.91|128.51|0
1651826150000|2022-05-06 08:35:50|131.02|128.62|130.64|128.24|131.02|128.62|130.64|128.24|0
1651826160000|2022-05-06 08:36:00|130.86|128.46|130.86|128.46|130.86|128.46|130.7|128.3|0
1651826170000|2022-05-06 08:36:10|131.17|128.77|131.23|128.83|131.23|128.83|131.02|128.62|0
1651826180000|2022-05-06 08:36:20|131.12|128.72|131.17|128.77|131.17|128.77|131.07|128.67|0
1651826190000|2022-05-06 08:36:30|131.07|128.67|130.86|128.46|131.07|128.67|130.86|128.46|0
1651826200000|2022-05-06 08:36:40|130.64|128.24|130.8|128.4|131.02|128.62|130.64|128.24|0
1651826210000|2022-05-06 08:36:50|130.75|128.35|130.75|128.35|130.75|128.35|130.7|128.3|0
1651826220000|2022-05-06 08:37:00|130.8|128.4|130.85|128.45|130.85|128.45|130.8|128.4|0
1651826230000|2022-05-06 08:37:10|131.02|128.62|130.91|128.51|131.17|128.77|130.91|128.51|0
1651826240000|2022-05-06 08:37:20|130.8|128.4|130.91|128.51|130.91|128.51|130.8|128.4|0
1651826250000|2022-05-06 08:37:30|130.8|128.4|130.54|128.14|130.8|128.4|130.54|128.14|0
1651826260000|2022-05-06 08:37:40|130.49|128.09|130.27|127.87|130.54|128.14|130.27|127.87|0
1651826270000|2022-05-06 08:37:50|130.32|127.92|130.17|127.77|130.32|127.92|130.17|127.77|0
1651826280000|2022-05-06 08:38:00|130.22|127.82|130.43|128.03|130.48|128.08|130.17|127.77|0
1651826290000|2022-05-06 08:38:10|130.32|127.92|130.38|127.98|130.48|128.08|130.32|127.92|0
1651826300000|2022-05-06 08:38:20|130.59|128.19|130.59|128.19|130.64|128.24|130.54|128.14|0
1651826310000|2022-05-06 08:38:30|130.64|128.24|130.8|128.4|130.8|128.4|130.54|128.14|0
1651826320000|2022-05-06 08:38:40|130.91|128.51|130.8|128.4|130.91|128.51|130.8|128.4|0
1651826330000|2022-05-06 08:38:50|130.75|128.35|131.01|128.61|131.01|128.61|130.75|128.35|0
1651826340000|2022-05-06 08:39:00|131.12|128.72|131.17|128.77|131.23|128.83|131.12|128.72|0
1651826350000|2022-05-06 08:39:10|130.8|128.4|131.07|128.67|131.17|128.77|130.8|128.4|0
1651826360000|2022-05-06 08:39:20|130.91|128.51|130.7|128.3|131.01|128.61|130.7|128.3|0
1651826370000|2022-05-06 08:39:30|130.75|128.35|130.48|128.08|130.8|128.4|130.48|128.08|0
1651826380000|2022-05-06 08:39:40|130.7|128.3|130.75|128.35|130.75|128.35|130.59|128.19|0
1651826390000|2022-05-06 08:39:50|130.8|128.4|131.12|128.72|131.12|128.72|130.8|128.4|0
1651826400000|2022-05-06 08:40:00|130.8|128.4|131.01|128.61|131.06|128.66|130.8|128.4|0
1651826410000|2022-05-06 08:40:10|130.91|128.51|130.85|128.45|130.91|128.51|130.85|128.45|0
1651826420000|2022-05-06 08:40:20|130.91|128.51|130.59|128.19|130.91|128.51|130.59|128.19|0
1651826430000|2022-05-06 08:40:30|130.48|128.08|130.11|127.71|130.59|128.19|130.11|127.71|0
1651826440000|2022-05-06 08:40:40|130.27|127.87|130.16|127.76|130.27|127.87|130.16|127.76|0
1651826450000|2022-05-06 08:40:50|129.85|127.45|130.16|127.76|130.16|127.76|129.85|127.45|0
1651826460000|2022-05-06 08:41:00|129.95|127.55|130.06|127.66|130.16|127.76|129.95|127.55|0
1651826470000|2022-05-06 08:41:10|129.95|127.55|129.79|127.39|129.95|127.55|129.79|127.39|0
1651826480000|2022-05-06 08:41:20|129.58|127.18|129.64|127.24|129.64|127.24|129.53|127.13|0
1651826490000|2022-05-06 08:41:30|129.74|127.34|129.69|127.29|129.74|127.34|129.69|127.29|0
1651826500000|2022-05-06 08:41:40|129.64|127.24|129.69|127.29|129.69|127.29|129.64|127.24|0
1651826510000|2022-05-06 08:41:50|129.85|127.45|129.69|127.29|129.85|127.45|129.69|127.29|0
1651826520000|2022-05-06 08:42:00|129.74|127.34|130.16|127.76|130.16|127.76|129.74|127.34|0
1651826530000|2022-05-06 08:42:10|130.27|127.87|130.16|127.76|130.27|127.87|130.16|127.76|0
1651826540000|2022-05-06 08:42:20|130|127.6|129.85|127.45|130|127.6|129.85|127.45|0
1651826550000|2022-05-06 08:42:30|129.74|127.34|129.42|127.02|129.74|127.34|129.42|127.02|0
1651826560000|2022-05-06 08:42:40|129.47|127.07|129.53|127.13|129.63|127.23|129.47|127.07|0
1651826570000|2022-05-06 08:42:50|129.42|127.02|129.37|126.97|129.47|127.07|129.37|126.97|0
1651826580000|2022-05-06 08:43:00|129.42|127.02|129.21|126.81|129.47|127.07|129.21|126.81|0
1651826590000|2022-05-06 08:43:10|129|126.6|129.05|126.65|129.16|126.76|129|126.6|0
1651826600000|2022-05-06 08:43:20|129.32|126.92|129.42|127.02|129.42|127.02|129.32|126.92|0
1651826610000|2022-05-06 08:43:30|129.47|127.07|129.42|127.02|129.47|127.07|129.42|127.02|0
1651826620000|2022-05-06 08:43:40|129.58|127.18|129.63|127.23|129.68|127.28|129.58|127.18|0
1651826630000|2022-05-06 08:43:50|129.58|127.18|129.21|126.81|129.58|127.18|129.21|126.81|0
1651826640000|2022-05-06 08:44:00|129.32|126.92|129.47|127.07|129.47|127.07|129.32|126.92|0
1651826650000|2022-05-06 08:44:10|129.63|127.23|129.95|127.55|129.95|127.55|129.63|127.23|0
1651826660000|2022-05-06 08:44:20|129.84|127.44|130.06|127.66|130.06|127.66|129.84|127.44|0
1651826670000|2022-05-06 08:44:30|129.95|127.55|130|127.6|130.06|127.66|129.95|127.55|0
1651826680000|2022-05-06 08:44:40|130.06|127.66|129.42|127.02|130.06|127.66|129.42|127.02|0
1651826690000|2022-05-06 08:44:50|129.32|126.92|129.11|126.71|129.32|126.92|129.11|126.71|0
1651826700000|2022-05-06 08:45:00|129.16|126.76|128.89|126.49|129.21|126.81|128.89|126.49|0
1651826710000|2022-05-06 08:45:10|128.95|126.55|128.89|126.49|128.95|126.55|128.84|126.44|0
1651826720000|2022-05-06 08:45:20|128.79|126.39|129|126.6|129.1|126.7|128.79|126.39|0
1651826730000|2022-05-06 08:45:30|129.05|126.65|129.05|126.65|129.16|126.76|129.05|126.65|0
1651826740000|2022-05-06 08:45:40|129.1|126.7|129|126.6|129.1|126.7|128.79|126.39|0
1651826750000|2022-05-06 08:45:50|128.89|126.49|129.26|126.86|129.26|126.86|128.89|126.49|0
1651826760000|2022-05-06 08:46:00|129.21|126.81|129.42|127.02|129.53|127.13|129.21|126.81|0
1651826770000|2022-05-06 08:46:10|129.53|127.13|129.74|127.34|129.89|127.49|129.53|127.13|0
1651826780000|2022-05-06 08:46:20|129.79|127.39|130.05|127.65|130.05|127.65|129.74|127.34|0
1651826790000|2022-05-06 08:46:30|129.95|127.55|129.68|127.28|129.95|127.55|129.63|127.23|0
1651826800000|2022-05-06 08:46:40|129.79|127.39|129.95|127.55|129.95|127.55|129.79|127.39|0
1651826810000|2022-05-06 08:46:50|129.74|127.34|129.95|127.55|129.95|127.55|129.68|127.28|0
1651826820000|2022-05-06 08:47:00|129.79|127.39|130|127.6|130|127.6|129.79|127.39|0
1651826830000|2022-05-06 08:47:10|129.95|127.55|129.84|127.44|129.95|127.55|129.84|127.44|0
1651826840000|2022-05-06 08:47:20|129.74|127.34|130.1|127.7|130.1|127.7|129.74|127.34|0
1651826850000|2022-05-06 08:47:30|130.05|127.65|130.26|127.86|130.26|127.86|130.05|127.65|0
1651826860000|2022-05-06 08:47:40|130|127.6|130.1|127.7|130.16|127.76|129.79|127.39|0
1651826870000|2022-05-06 08:47:50|130.32|127.92|130.48|128.08|130.48|128.08|130.26|127.86|0
1651826880000|2022-05-06 08:48:00|130.37|127.97|130.42|128.02|130.48|128.08|130.37|127.97|0
1651826890000|2022-05-06 08:48:10|130.48|128.08|130.42|128.02|130.58|128.18|130.42|128.02|0
1651826900000|2022-05-06 08:48:20|130.48|128.08|130.37|127.97|130.48|128.08|130.37|127.97|0
1651826910000|2022-05-06 08:48:30|130.31|127.91|129.42|127.02|130.31|127.91|129.42|127.02|0
1651826920000|2022-05-06 08:48:40|129.31|126.91|129.26|126.86|129.47|127.07|129.26|126.86|0
1651826930000|2022-05-06 08:48:50|129.15|126.75|129.42|127.02|129.42|127.02|129.1|126.7|0
1651826940000|2022-05-06 08:49:00|129.89|127.49|130.1|127.7|130.1|127.7|129.73|127.33|0
1651826950000|2022-05-06 08:49:10|129.95|127.55|129.79|127.39|129.95|127.55|129.79|127.39|0
1651826960000|2022-05-06 08:49:20|129.63|127.23|129.42|127.02|129.63|127.23|129.42|127.02|0
1651826970000|2022-05-06 08:49:30|129.05|126.65|129.21|126.81|129.21|126.81|129.05|126.65|0
1651826980000|2022-05-06 08:49:40|129.36|126.96|129|126.6|129.36|126.96|129|126.6|0
1651826990000|2022-05-06 08:49:50|129.15|126.75|129.42|127.02|129.42|127.02|129.15|126.75|0
1651827000000|2022-05-06 08:50:00|129.52|127.12|129.05|126.65|129.52|127.12|129.05|126.65|0
1651827010000|2022-05-06 08:50:10|129|126.6|129.1|126.7|129.15|126.75|129|126.6|0
1651827020000|2022-05-06 08:50:20|129.21|126.81|129.21|126.81|129.21|126.81|129.21|126.81|0
1651827030000|2022-05-06 08:50:30|129.26|126.86|129.36|126.96|129.36|126.96|129.26|126.86|0
1651827040000|2022-05-06 08:50:40|129.42|127.02|129.57|127.17|129.57|127.17|129.36|126.96|0
1651827050000|2022-05-06 08:50:50|129.63|127.23|129.05|126.65|129.63|127.23|129.05|126.65|0
1651827060000|2022-05-06 08:51:00|128.89|126.49|128.62|126.22|128.89|126.49|128.47|126.07|0
1651827070000|2022-05-06 08:51:10|128.57|126.17|128.52|126.12|128.57|126.17|128.52|126.12|0
1651827080000|2022-05-06 08:51:20|128.36|125.96|128.15|125.75|128.36|125.96|128.15|125.75|0
1651827090000|2022-05-06 08:51:30|128.2|125.8|128.36|125.96|128.36|125.96|128.15|125.75|0
1651827100000|2022-05-06 08:51:40|128.2|125.8|128.47|126.07|128.47|126.07|128.2|125.8|0
1651827110000|2022-05-06 08:51:50|128.36|125.96|128.31|125.91|128.47|126.07|128.31|125.91|0
1651827120000|2022-05-06 08:52:00|128.36|125.96|128.1|125.7|128.41|126.01|128.1|125.7|0
1651827130000|2022-05-06 08:52:10|127.89|125.49|128.2|125.8|128.26|125.86|127.89|125.49|0
1651827140000|2022-05-06 08:52:20|128.57|126.17|128.78|126.38|128.89|126.49|128.57|126.17|0
1651827150000|2022-05-06 08:52:30|128.89|126.49|128.73|126.33|128.94|126.54|128.73|126.33|0
1651827160000|2022-05-06 08:52:40|128.52|126.12|128.73|126.33|128.73|126.33|128.52|126.12|0
1651827170000|2022-05-06 08:52:50|128.83|126.43|128.62|126.22|128.83|126.43|128.62|126.22|0
1651827180000|2022-05-06 08:53:00|128.68|126.28|128.57|126.17|128.68|126.28|128.52|126.12|0
1651827190000|2022-05-06 08:53:10|128.52|126.12|128.26|125.86|128.52|126.12|128.2|125.8|0
1651827200000|2022-05-06 08:53:20|128.15|125.75|128.36|125.96|128.36|125.96|128.15|125.75|0
1651827210000|2022-05-06 08:53:30|128.15|125.75|127.32|124.92|128.15|125.75|127.32|124.92|0
1651827220000|2022-05-06 08:53:40|127.11|124.71|127.11|124.71|127.11|124.71|127.11|124.71|0
1651827230000|2022-05-06 08:53:50|127.16|124.76|127.05|124.65|127.16|124.76|127.05|124.65|0
1651827240000|2022-05-06 08:54:00|127.11|124.71|126.69|124.29|127.11|124.71|126.69|124.29|0
1651827250000|2022-05-06 08:54:10|126.74|124.34|126.79|124.39|126.9|124.5|126.74|124.34|0
1651827260000|2022-05-06 08:54:20|126.53|124.13|126.27|123.87|126.53|124.13|126.27|123.87|0
1651827270000|2022-05-06 08:54:30|126.07|123.67|125.45|123.05|126.07|123.67|125.45|123.05|0
1651827280000|2022-05-06 08:54:40|125.29|122.89|124.83|122.43|125.29|122.89|124.83|122.43|0
1651827290000|2022-05-06 08:54:50|125.08|122.68|125.18|122.78|125.18|122.78|125.03|122.63|0
1651827300000|2022-05-06 08:55:00|124.93|122.53|125.44|123.04|125.6|123.2|124.93|122.53|0
1651827310000|2022-05-06 08:55:10|125.39|122.99|125.55|123.15|125.55|123.15|125.39|122.99|0
1651827320000|2022-05-06 08:55:20|125.6|123.2|125.75|123.35|125.8|123.4|125.6|123.2|0
1651827330000|2022-05-06 08:55:30|125.65|123.25|125.75|123.35|125.75|123.35|125.65|123.25|0
1651827340000|2022-05-06 08:55:40|125.8|123.4|126.07|123.67|126.07|123.67|125.8|123.4|0
1651827350000|2022-05-06 08:55:50|126.17|123.77|126.27|123.87|126.27|123.87|126.17|123.77|0
1651827360000|2022-05-06 08:56:00|126.22|123.82|126.32|123.92|126.43|124.03|126.17|123.77|0
1651827370000|2022-05-06 08:56:10|126.38|123.98|126.27|123.87|126.48|124.08|126.27|123.87|0
1651827380000|2022-05-06 08:56:20|126.17|123.77|125.96|123.56|126.17|123.77|125.75|123.35|0
1651827390000|2022-05-06 08:56:30|126.17|123.77|126.38|123.98|126.43|124.03|126.17|123.77|0
1651827400000|2022-05-06 08:56:40|126.58|124.18|126.58|124.18|126.69|124.29|126.58|124.18|0
1651827410000|2022-05-06 08:56:50|126.69|124.29|126.9|124.5|126.9|124.5|126.69|124.29|0
1651827420000|2022-05-06 08:57:00|126.95|124.55|126.9|124.5|126.95|124.55|126.9|124.5|0
1651827430000|2022-05-06 08:57:10|127|124.6|127|124.6|127|124.6|127|124.6|0
1651827440000|2022-05-06 08:57:20|127.1|124.7|127.05|124.65|127.1|124.7|127.05|124.65|0
1651827450000|2022-05-06 08:57:30|127.1|124.7|127.26|124.86|127.31|124.91|127.1|124.7|0
1651827460000|2022-05-06 08:57:40|127.21|124.81|127.26|124.86|127.26|124.86|127.21|124.81|0
1651827470000|2022-05-06 08:57:50|127.31|124.91|127.31|124.91|127.31|124.91|127.21|124.81|0
1651827480000|2022-05-06 08:58:00|127.1|124.7|127|124.6|127.1|124.7|127|124.6|0
1651827490000|2022-05-06 08:58:10|126.94|124.54|126.94|124.54|127|124.6|126.94|124.54|0
1651827500000|2022-05-06 08:58:20|126.58|124.18|126.48|124.08|127|124.6|126.48|124.08|0
1651827510000|2022-05-06 08:58:30|126.27|123.87|126.22|123.82|126.27|123.87|126.17|123.77|0
1651827520000|2022-05-06 08:58:40|126.27|123.87|126.17|123.77|126.32|123.92|126.17|123.77|0
1651827530000|2022-05-06 08:58:50|126.06|123.66|126.27|123.87|126.27|123.87|126.06|123.66|0
1651827540000|2022-05-06 08:59:00|126.37|123.97|126.48|124.08|126.48|124.08|126.37|123.97|0
1651827550000|2022-05-06 08:59:10|126.53|124.13|126.37|123.97|126.53|124.13|126.37|123.97|0
1651827560000|2022-05-06 08:59:20|126.22|123.82|125.86|123.46|126.27|123.87|125.86|123.46|0
1651827570000|2022-05-06 08:59:30|126.06|123.66|125.7|123.3|126.06|123.66|125.7|123.3|0
1651827580000|2022-05-06 08:59:40|125.8|123.4|125.65|123.25|125.8|123.4|125.65|123.25|0
1651827590000|2022-05-06 08:59:50|125.7|123.3|125.7|123.3|125.7|123.3|125.59|123.19|0
1651827600000|2022-05-06 09:00:00|125.44|123.04|126.27|123.87|126.27|123.87|125.44|123.04|0
1651827610000|2022-05-06 09:00:10|126.17|123.77|126.27|123.87|126.37|123.97|126.06|123.66|0
1651827620000|2022-05-06 09:00:20|126.17|123.77|125.96|123.56|126.17|123.77|125.96|123.56|0
1651827630000|2022-05-06 09:00:30|125.9|123.5|125.75|123.35|125.9|123.5|125.75|123.35|0
1651827640000|2022-05-06 09:00:40|125.8|123.4|126.06|123.66|126.06|123.66|125.8|123.4|0
1651827650000|2022-05-06 09:00:50|126.16|123.76|126.06|123.66|126.16|123.76|126.06|123.66|0
1651827660000|2022-05-06 09:01:00|125.65|123.25|125.75|123.35|125.75|123.35|125.65|123.25|0
1651827670000|2022-05-06 09:01:10|125.7|123.3|125.75|123.35|125.75|123.35|125.7|123.3|0
1651827680000|2022-05-06 09:01:20|125.8|123.4|125.75|123.35|125.8|123.4|125.59|123.19|0
1651827690000|2022-05-06 09:01:30|125.7|123.3|125.65|123.25|125.7|123.3|125.34|122.94|0
1651827700000|2022-05-06 09:01:40|125.39|122.99|125.54|123.14|125.54|123.14|125.39|122.99|0
1651827710000|2022-05-06 09:01:50|125.59|123.19|125.39|122.99|125.65|123.25|125.39|122.99|0
1651827720000|2022-05-06 09:02:00|126.25|123.85|126.04|123.64|126.25|123.85|125.94|123.54|0
1651827730000|2022-05-06 09:02:10|125.94|123.54|126.25|123.85|126.25|123.85|125.94|123.54|0
1651827740000|2022-05-06 09:02:20|126.35|123.95|126.35|123.95|126.35|123.95|126.35|123.95|0
1651827750000|2022-05-06 09:02:30|126.25|123.85|126.09|123.69|126.4|124|126.09|123.69|0
1651827760000|2022-05-06 09:02:40|125.94|123.54|125.88|123.48|126.04|123.64|125.88|123.48|0
1651827770000|2022-05-06 09:02:50|125.83|123.43|126.25|123.85|126.25|123.85|125.83|123.43|0
1651827780000|2022-05-06 09:03:00|126.14|123.74|126.45|124.05|126.45|124.05|126.14|123.74|0
1651827790000|2022-05-06 09:03:10|126.56|124.16|127.08|124.68|127.08|124.68|126.56|124.16|0
1651827800000|2022-05-06 09:03:20|126.76|124.36|126.76|124.36|126.76|124.36|126.76|124.36|0
1651827810000|2022-05-06 09:03:30|126.97|124.57|126.87|124.47|127.02|124.62|126.87|124.47|0
1651827820000|2022-05-06 09:03:40|126.76|124.36|126.92|124.52|126.92|124.52|126.71|124.31|0
1651827830000|2022-05-06 09:03:50|126.81|124.41|126.76|124.36|126.87|124.47|126.76|124.36|0
1651827840000|2022-05-06 09:04:00|126.71|124.31|126.71|124.31|126.71|124.31|126.56|124.16|0
1651827850000|2022-05-06 09:04:10|126.76|124.36|127.08|124.68|127.08|124.68|126.76|124.36|0
1651827860000|2022-05-06 09:04:20|127.18|124.78|127.39|124.99|127.39|124.99|127.18|124.78|0
1651827870000|2022-05-06 09:04:30|127.28|124.88|127.49|125.09|127.49|125.09|127.28|124.88|0
1651827880000|2022-05-06 09:04:40|127.6|125.2|127.7|125.3|127.7|125.3|127.6|125.2|0
1651827890000|2022-05-06 09:04:50|127.6|125.2|127.6|125.2|127.6|125.2|127.6|125.2|0
1651827900000|2022-05-06 09:05:00|127.7|125.3|127.8|125.4|127.85|125.45|127.7|125.3|0
1651827910000|2022-05-06 09:05:10|127.91|125.51|127.85|125.45|127.91|125.51|127.8|125.4|0
1651827920000|2022-05-06 09:05:20|127.6|125.2|127.65|125.25|127.7|125.3|127.6|125.2|0
1651827930000|2022-05-06 09:05:30|127.7|125.3|127.6|125.2|127.7|125.3|127.6|125.2|0
1651827940000|2022-05-06 09:05:40|127.7|125.3|127.75|125.35|127.75|125.35|127.6|125.2|0
1651827950000|2022-05-06 09:05:50|127.7|125.3|127.6|125.2|127.7|125.3|127.6|125.2|0
1651827960000|2022-05-06 09:06:00|127.39|124.99|127.49|125.09|127.6|125.2|127.39|124.99|0
1651827970000|2022-05-06 09:06:10|127.44|125.04|127.39|124.99|127.44|125.04|127.39|124.99|0
1651827980000|2022-05-06 09:06:20|127.44|125.04|127.44|125.04|127.44|125.04|127.39|124.99|0
1651827990000|2022-05-06 09:06:30|127.18|124.78|127.59|125.19|127.59|125.19|127.18|124.78|0
1651828000000|2022-05-06 09:06:40|127.54|125.14|127.44|125.04|127.54|125.14|127.39|124.99|0
1651828010000|2022-05-06 09:06:50|127.49|125.09|127.44|125.04|127.49|125.09|127.44|125.04|0
1651828020000|2022-05-06 09:07:00|127.39|124.99|127.23|124.83|127.39|124.99|127.23|124.83|0
1651828030000|2022-05-06 09:07:10|127.28|124.88|127.33|124.93|127.33|124.93|127.23|124.83|0
1651828040000|2022-05-06 09:07:20|127.39|124.99|127.28|124.88|127.39|124.99|127.28|124.88|0
1651828050000|2022-05-06 09:07:30|127.23|124.83|126.97|124.57|127.23|124.83|126.97|124.57|0
1651828060000|2022-05-06 09:07:40|127.02|124.62|126.97|124.57|127.12|124.72|126.97|124.57|0
1651828070000|2022-05-06 09:07:50|126.76|124.36|126.76|124.36|126.76|124.36|126.76|124.36|0
1651828080000|2022-05-06 09:08:00|126.66|124.26|126.66|124.26|126.81|124.41|126.66|124.26|0
1651828090000|2022-05-06 09:08:10|125.93|123.53|125.83|123.43|125.93|123.53|125.73|123.33|0
1651828100000|2022-05-06 09:08:20|125.73|123.33|125.73|123.33|125.77|123.37|125.73|123.33|0
1651828110000|2022-05-06 09:08:30|125.93|123.53|125.62|123.22|125.93|123.53|125.62|123.22|0
1651828120000|2022-05-06 09:08:40|125.67|123.27|125.72|123.32|125.72|123.32|125.67|123.27|0
1651828130000|2022-05-06 09:08:50|125.83|123.43|125.93|123.53|126.03|123.63|125.83|123.43|0
1651828140000|2022-05-06 09:09:00|126.03|123.63|126.29|123.89|126.29|123.89|126.03|123.63|0
1651828150000|2022-05-06 09:09:10|126.24|123.84|126.03|123.63|126.24|123.84|126.03|123.63|0
1651828160000|2022-05-06 09:09:20|126.14|123.74|126.14|123.74|126.14|123.74|126.14|123.74|0
1651828170000|2022-05-06 09:09:30|126.08|123.68|126.08|123.68|126.08|123.68|126.08|123.68|0
1651828180000|2022-05-06 09:09:40|126.03|123.63|125.88|123.48|126.03|123.63|125.88|123.48|0
1651828190000|2022-05-06 09:09:50|125.93|123.53|126.03|123.63|126.24|123.84|125.93|123.53|0
1651828200000|2022-05-06 09:10:00|125.93|123.53|126.19|123.79|126.24|123.84|125.93|123.53|0
1651828210000|2022-05-06 09:10:10|126.34|123.94|126.39|123.99|126.39|123.99|126.34|123.94|0
1651828220000|2022-05-06 09:10:20|126.55|124.15|126.66|124.26|126.66|124.26|126.55|124.15|0
1651828230000|2022-05-06 09:10:30|126.55|124.15|126.66|124.26|126.66|124.26|126.55|124.15|0
1651828240000|2022-05-06 09:10:40|126.55|124.15|126.24|123.84|126.55|124.15|126.24|123.84|0
1651828250000|2022-05-06 09:10:50|126.29|123.89|126.45|124.05|126.45|124.05|126.29|123.89|0
1651828260000|2022-05-06 09:11:00|126.34|123.94|126.45|124.05|126.45|124.05|126.34|123.94|0
1651828270000|2022-05-06 09:11:10|126.5|124.1|126.97|124.57|126.97|124.57|126.5|124.1|0
1651828280000|2022-05-06 09:11:20|127.02|124.62|126.97|124.57|127.02|124.62|126.97|124.57|0
1651828290000|2022-05-06 09:11:30|126.86|124.46|126.55|124.15|126.97|124.57|126.55|124.15|0
1651828300000|2022-05-06 09:11:40|126.76|124.36|126.81|124.41|126.81|124.41|126.76|124.36|0
1651828310000|2022-05-06 09:11:50|126.97|124.57|126.97|124.57|126.97|124.57|126.76|124.36|0
1651828320000|2022-05-06 09:12:00|127.02|124.62|127.07|124.67|127.07|124.67|126.86|124.46|0
1651828330000|2022-05-06 09:12:10|127.02|124.62|127.07|124.67|127.07|124.67|126.97|124.57|0
1651828340000|2022-05-06 09:12:20|126.97|124.57|127.01|124.61|127.07|124.67|126.97|124.57|0
1651828350000|2022-05-06 09:12:30|127.07|124.67|127.59|125.19|127.69|125.29|127.07|124.67|0
1651828360000|2022-05-06 09:12:40|127.69|125.29|127.59|125.19|127.69|125.29|127.59|125.19|0
1651828370000|2022-05-06 09:12:50|127.69|125.29|127.43|125.03|127.69|125.29|127.28|124.88|0
1651828380000|2022-05-06 09:13:00|127.59|125.19|127.17|124.77|127.59|125.19|127.17|124.77|0
1651828390000|2022-05-06 09:13:10|127.12|124.72|126.91|124.51|127.12|124.72|126.91|124.51|0
1651828400000|2022-05-06 09:13:20|126.96|124.56|126.45|124.05|126.96|124.56|126.45|124.05|0
1651828410000|2022-05-06 09:13:30|126.49|124.09|126.45|124.05|126.49|124.09|126.45|124.05|0
1651828420000|2022-05-06 09:13:40|126.34|123.94|126.24|123.84|126.34|123.94|126.08|123.68|0
1651828430000|2022-05-06 09:13:50|126.18|123.78|126.08|123.68|126.24|123.84|126.08|123.68|0
1651828440000|2022-05-06 09:14:00|125.93|123.53|126.03|123.63|126.03|123.63|125.93|123.53|0
1651828450000|2022-05-06 09:14:10|125.98|123.58|126.13|123.73|126.13|123.73|125.98|123.58|0
1651828460000|2022-05-06 09:14:20|126.39|123.99|126.29|123.89|126.39|123.99|126.29|123.89|0
1651828470000|2022-05-06 09:14:30|126.34|123.94|126.24|123.84|126.34|123.94|126.24|123.84|0
1651828480000|2022-05-06 09:14:40|126.29|123.89|126.34|123.94|126.34|123.94|126.24|123.84|0
1651828490000|2022-05-06 09:14:50|126.39|123.99|126.55|124.15|126.55|124.15|126.39|123.99|0
1651828500000|2022-05-06 09:15:00|126.49|124.09|126.55|124.15|126.55|124.15|126.39|123.99|0
1651828510000|2022-05-06 09:15:10|126.39|123.99|125.87|123.47|126.39|123.99|125.87|123.47|0
1651828520000|2022-05-06 09:15:20|125.93|123.53|125.93|123.53|125.93|123.53|125.87|123.47|0
1651828530000|2022-05-06 09:15:30|126.24|123.84|126.6|124.2|126.6|124.2|126.24|123.84|0
1651828540000|2022-05-06 09:15:40|126.55|124.15|126.65|124.25|126.65|124.25|126.34|123.94|0
1651828550000|2022-05-06 09:15:50|126.55|124.15|126.44|124.04|126.55|124.15|126.44|124.04|0
1651828560000|2022-05-06 09:16:00|126.75|124.35|126.96|124.56|126.96|124.56|126.75|124.35|0
1651828570000|2022-05-06 09:16:10|126.91|124.51|126.86|124.46|126.91|124.51|126.75|124.35|0
1651828580000|2022-05-06 09:16:20|126.7|124.3|126.55|124.15|126.7|124.3|126.55|124.15|0
1651828590000|2022-05-06 09:16:30|126.6|124.2|126.44|124.04|126.6|124.2|126.44|124.04|0
1651828600000|2022-05-06 09:16:40|126.28|123.88|126.24|123.84|126.34|123.94|126.24|123.84|0
1651828610000|2022-05-06 09:16:50|126.13|123.73|125.82|123.42|126.13|123.73|125.82|123.42|0
1651828620000|2022-05-06 09:17:00|125.1|122.7|125.05|122.65|125.31|122.91|125.05|122.65|0
1651828630000|2022-05-06 09:17:10|125.1|122.7|124.79|122.39|125.1|122.7|124.79|122.39|0
1651828640000|2022-05-06 09:17:20|124.89|122.49|125|122.6|125|122.6|124.89|122.49|0
1651828650000|2022-05-06 09:17:30|124.84|122.44|124.89|122.49|124.89|122.49|124.84|122.44|0
1651828660000|2022-05-06 09:17:40|124.84|122.44|124.74|122.34|124.84|122.44|124.74|122.34|0
1651828670000|2022-05-06 09:17:50|125|122.6|124.89|122.49|125|122.6|124.89|122.49|0
1651828680000|2022-05-06 09:18:00|125|122.6|124.79|122.39|125.1|122.7|124.79|122.39|0
1651828690000|2022-05-06 09:18:10|124.89|122.49|124.48|122.08|124.89|122.49|124.48|122.08|0
1651828700000|2022-05-06 09:18:20|124.33|121.93|124.28|121.88|124.48|122.08|124.28|121.88|0
1651828710000|2022-05-06 09:18:30|124.17|121.77|124.07|121.67|124.17|121.77|124.07|121.67|0
1651828720000|2022-05-06 09:18:40|124.12|121.72|124.28|121.88|124.28|121.88|124.12|121.72|0
1651828730000|2022-05-06 09:18:50|124.33|121.93|124.53|122.13|124.53|122.13|124.33|121.93|0
1651828740000|2022-05-06 09:19:00|124.48|122.08|124.63|122.23|124.63|122.23|124.48|122.08|0
1651828750000|2022-05-06 09:19:10|124.58|122.18|124.79|122.39|124.79|122.39|124.58|122.18|0
1651828760000|2022-05-06 09:19:20|124.63|122.23|124.89|122.49|124.89|122.49|124.63|122.23|0
1651828770000|2022-05-06 09:19:30|124.84|122.44|124.58|122.18|124.84|122.44|124.53|122.13|0
1651828780000|2022-05-06 09:19:40|124.48|122.08|124.32|121.92|124.48|122.08|124.32|121.92|0
1651828790000|2022-05-06 09:19:50|124.38|121.98|124.89|122.49|124.89|122.49|124.38|121.98|0
1651828800000|2022-05-06 09:20:00|124.79|122.39|125.1|122.7|125.1|122.7|124.79|122.39|0
1651828810000|2022-05-06 09:20:10|125.15|122.75|125.2|122.8|125.2|122.8|125.1|122.7|0
1651828820000|2022-05-06 09:20:20|125.25|122.85|125.35|122.95|125.35|122.95|125.2|122.8|0
1651828830000|2022-05-06 09:20:30|125.41|123.01|125.71|123.31|125.71|123.31|125.41|123.01|0
1651828840000|2022-05-06 09:20:40|125.82|123.42|126.02|123.62|126.23|123.83|125.82|123.42|0
1651828850000|2022-05-06 09:20:50|125.87|123.47|125.82|123.42|125.87|123.47|125.82|123.42|0
1651828860000|2022-05-06 09:21:00|125.66|123.26|125.45|123.05|125.66|123.26|125.45|123.05|0
1651828870000|2022-05-06 09:21:10|125.4|123|125.35|122.95|125.4|123|125.35|122.95|0
1651828880000|2022-05-06 09:21:20|125.4|123|125.45|123.05|125.61|123.21|125.4|123|0
1651828890000|2022-05-06 09:21:30|125.61|123.21|125.2|122.8|125.61|123.21|125.2|122.8|0
1651828900000|2022-05-06 09:21:40|125.3|122.9|125.1|122.7|125.3|122.9|125.1|122.7|0
1651828910000|2022-05-06 09:21:50|124.73|122.33|124.38|121.98|124.73|122.33|124.38|121.98|0
1651828920000|2022-05-06 09:22:00|124.27|121.87|124.27|121.87|124.27|121.87|124.17|121.77|0
1651828930000|2022-05-06 09:22:10|124.17|121.77|124.27|121.87|124.38|121.98|124.17|121.77|0
1651828940000|2022-05-06 09:22:20|124.17|121.77|124.17|121.77|124.17|121.77|124.17|121.77|0
1651828950000|2022-05-06 09:22:30|124.12|121.72|123.97|121.57|124.17|121.77|123.97|121.57|0
1651828960000|2022-05-06 09:22:40|124.07|121.67|124.07|121.67|124.07|121.67|124.07|121.67|0
1651828970000|2022-05-06 09:22:50|123.86|121.46|123.76|121.36|123.97|121.57|123.76|121.36|0
1651828980000|2022-05-06 09:23:00|123.66|121.26|123.45|121.05|123.66|121.26|123.45|121.05|0
1651828990000|2022-05-06 09:23:10|123.56|121.16|123.56|121.16|123.56|121.16|123.45|121.05|0
1651829000000|2022-05-06 09:23:20|123.45|121.05|123.15|120.75|123.45|121.05|123.15|120.75|0
1651829010000|2022-05-06 09:23:30|123.05|120.65|122.94|120.54|123.15|120.75|122.94|120.54|0
1651829020000|2022-05-06 09:23:40|122.89|120.49|122.94|120.54|122.94|120.54|122.89|120.49|0
1651829030000|2022-05-06 09:23:50|122.74|120.34|122.74|120.34|122.74|120.34|122.64|120.24|0
1651829040000|2022-05-06 09:24:00|122.84|120.44|123.05|120.65|123.15|120.75|122.84|120.44|0
1651829050000|2022-05-06 09:24:10|123.09|120.69|123.3|120.9|123.3|120.9|123.09|120.69|0
1651829060000|2022-05-06 09:24:20|123.56|121.16|123.5|121.1|123.56|121.16|123.5|121.1|0
1651829070000|2022-05-06 09:24:30|123.55|121.15|123.66|121.26|123.66|121.26|123.55|121.15|0
1651829080000|2022-05-06 09:24:40|123.55|121.15|123.45|121.05|123.55|121.15|123.45|121.05|0
1651829090000|2022-05-06 09:24:50|123.2|120.8|123.15|120.75|123.2|120.8|123.15|120.75|0
1651829100000|2022-05-06 09:25:00|123.35|120.95|123.3|120.9|123.5|121.1|123.3|120.9|0
1651829110000|2022-05-06 09:25:10|123.25|120.85|123.45|121.05|123.45|121.05|123.25|120.85|0
1651829120000|2022-05-06 09:25:20|123.4|121|123.45|121.05|123.45|121.05|123.35|120.95|0
1651829130000|2022-05-06 09:25:30|123.5|121.1|123.55|121.15|123.55|121.15|123.45|121.05|0
1651829140000|2022-05-06 09:25:40|123.76|121.36|123.86|121.46|123.86|121.46|123.76|121.36|0
1651829150000|2022-05-06 09:25:50|123.76|121.36|123.81|121.41|123.81|121.41|123.76|121.36|0
1651829160000|2022-05-06 09:26:00|123.86|121.46|123.91|121.51|123.91|121.51|123.86|121.46|0
1651829170000|2022-05-06 09:26:10|123.86|121.46|123.76|121.36|123.86|121.46|123.76|121.36|0
1651829180000|2022-05-06 09:26:20|123.86|121.46|123.6|121.2|123.86|121.46|123.6|121.2|0
1651829190000|2022-05-06 09:26:30|123.66|121.26|123.66|121.26|123.66|121.26|123.55|121.15|0
1651829200000|2022-05-06 09:26:40|123.55|121.15|123.45|121.05|123.55|121.15|123.45|121.05|0
1651829210000|2022-05-06 09:26:50|123.04|120.64|122.79|120.39|123.04|120.64|122.79|120.39|0
1651829220000|2022-05-06 09:27:00|122.94|120.54|122.79|120.39|122.94|120.54|122.79|120.39|0
1651829230000|2022-05-06 09:27:10|122.99|120.59|123.35|120.95|123.35|120.95|122.94|120.54|0
1651829240000|2022-05-06 09:27:20|123.45|121.05|123.45|121.05|123.45|121.05|123.45|121.05|0
1651829250000|2022-05-06 09:27:30|123.65|121.25|123.65|121.25|123.65|121.25|123.55|121.15|0
1651829260000|2022-05-06 09:27:40|123.7|121.3|123.6|121.2|123.7|121.3|123.6|121.2|0
1651829270000|2022-05-06 09:27:50|123.45|121.05|123.55|121.15|123.55|121.15|123.25|120.85|0
1651829280000|2022-05-06 09:28:00|123.65|121.25|123.35|120.95|123.65|121.25|123.35|120.95|0
1651829290000|2022-05-06 09:28:10|123.19|120.79|122.89|120.49|123.25|120.85|122.89|120.49|0
1651829300000|2022-05-06 09:28:20|122.68|120.28|122.84|120.44|122.89|120.49|122.68|120.28|0
1651829310000|2022-05-06 09:28:30|122.79|120.39|122.74|120.34|122.79|120.39|122.74|120.34|0
1651829320000|2022-05-06 09:28:40|122.78|120.38|122.89|120.49|122.89|120.49|122.74|120.34|0
1651829330000|2022-05-06 09:28:50|123.09|120.69|123.55|121.15|123.55|121.15|123.09|120.69|0
1651829340000|2022-05-06 09:29:00|123.76|121.36|123.7|121.3|123.76|121.36|123.7|121.3|0
1651829350000|2022-05-06 09:29:10|123.65|121.25|123.65|121.25|123.7|121.3|123.65|121.25|0
1651829360000|2022-05-06 09:29:20|123.55|121.15|123.7|121.3|123.7|121.3|123.55|121.15|0
1651829370000|2022-05-06 09:29:30|123.65|121.25|123.55|121.15|123.65|121.25|123.55|121.15|0
1651829380000|2022-05-06 09:29:40|123.45|121.05|123.55|121.15|123.6|121.2|123.45|121.05|0
1651829390000|2022-05-06 09:29:50|123.35|120.95|123.14|120.74|123.35|120.95|123.14|120.74|0
1651829400000|2022-05-06 09:30:00|122.94|120.54|123.14|120.74|123.14|120.74|122.94|120.54|0
1651829410000|2022-05-06 09:30:10|123.35|120.95|123.55|121.15|123.65|121.25|123.35|120.95|0
1651829420000|2022-05-06 09:30:20|123.6|121.2|123.55|121.15|123.6|121.2|123.55|121.15|0
1651829430000|2022-05-06 09:30:30|123.39|120.99|123.65|121.25|123.65|121.25|123.39|120.99|0
1651829440000|2022-05-06 09:30:40|123.7|121.3|123.75|121.35|123.75|121.35|123.7|121.3|0
1651829450000|2022-05-06 09:30:50|123.8|121.4|123.96|121.56|123.96|121.56|123.8|121.4|0
1651829460000|2022-05-06 09:31:00|124.06|121.66|124.06|121.66|124.06|121.66|123.96|121.56|0
1651829470000|2022-05-06 09:31:10|124.27|121.87|124.37|121.97|124.37|121.97|124.27|121.87|0
1651829480000|2022-05-06 09:31:20|124.31|121.91|124.37|121.97|124.37|121.97|124.31|121.91|0
1651829490000|2022-05-06 09:31:30|124.68|122.28|124.78|122.38|124.88|122.48|124.47|122.07|0
1651829500000|2022-05-06 09:31:40|124.68|122.28|124.57|122.17|124.68|122.28|124.57|122.17|0
1651829510000|2022-05-06 09:31:50|124.68|122.28|124.57|122.17|124.68|122.28|124.57|122.17|0
1651829520000|2022-05-06 09:32:00|124.47|122.07|124.68|122.28|124.68|122.28|124.47|122.07|0
1651829530000|2022-05-06 09:32:10|124.98|122.58|124.98|122.58|125.19|122.79|124.98|122.58|0
1651829540000|2022-05-06 09:32:20|125.19|122.79|125.4|123|125.4|123|125.09|122.69|0
1651829550000|2022-05-06 09:32:30|125.34|122.94|125.29|122.89|125.4|123|125.29|122.89|0
1651829560000|2022-05-06 09:32:40|125.39|122.99|125.55|123.15|125.6|123.2|125.39|122.99|0
1651829570000|2022-05-06 09:32:50|125.6|123.2|125.55|123.15|125.6|123.2|125.5|123.1|0
1651829580000|2022-05-06 09:33:00|125.6|123.2|125.5|123.1|125.65|123.25|125.5|123.1|0
1651829590000|2022-05-06 09:33:10|125.39|122.99|125.7|123.3|125.7|123.3|125.39|122.99|0
1651829600000|2022-05-06 09:33:20|125.6|123.2|125.6|123.2|125.6|123.2|125.6|123.2|0
1651829610000|2022-05-06 09:33:30|125.5|123.1|125.86|123.46|125.86|123.46|125.39|122.99|0
1651829620000|2022-05-06 09:33:40|125.91|123.51|126.01|123.61|126.12|123.72|125.91|123.51|0
1651829630000|2022-05-06 09:33:50|125.96|123.56|126.12|123.72|126.12|123.72|125.96|123.56|0
1651829640000|2022-05-06 09:34:00|126.01|123.61|125.96|123.56|126.01|123.61|125.91|123.51|0
1651829650000|2022-05-06 09:34:10|126.01|123.61|125.86|123.46|126.01|123.61|125.86|123.46|0
1651829660000|2022-05-06 09:34:20|125.91|123.51|126.06|123.66|126.06|123.66|125.91|123.51|0
1651829670000|2022-05-06 09:34:30|126.12|123.72|125.96|123.56|126.12|123.72|125.96|123.56|0
1651829680000|2022-05-06 09:34:40|125.81|123.41|126.01|123.61|126.01|123.61|125.81|123.41|0
1651829690000|2022-05-06 09:34:50|125.96|123.56|125.91|123.51|125.96|123.56|125.81|123.41|0
1651829700000|2022-05-06 09:35:00|125.96|123.56|125.96|123.56|125.96|123.56|125.96|123.56|0
1651829710000|2022-05-06 09:35:10|126.01|123.61|125.44|123.04|126.01|123.61|125.44|123.04|0
1651829720000|2022-05-06 09:35:20|125.5|123.1|125.55|123.15|125.55|123.15|125.5|123.1|0
1651829730000|2022-05-06 09:35:30|125.7|123.3|125.7|123.3|125.7|123.3|125.7|123.3|0
1651829740000|2022-05-06 09:35:40|125.65|123.25|125.54|123.14|125.7|123.3|125.54|123.14|0
1651829750000|2022-05-06 09:35:50|125.6|123.2|125.6|123.2|125.6|123.2|125.6|123.2|0
1651829760000|2022-05-06 09:36:00|125.54|123.14|125.39|122.99|125.54|123.14|125.39|122.99|0
1651829770000|2022-05-06 09:36:10|125.5|123.1|125.49|123.09|125.5|123.1|125.49|123.09|0
1651829780000|2022-05-06 09:36:20|125.44|123.04|125.6|123.2|125.91|123.51|125.44|123.04|0
1651829790000|2022-05-06 09:36:30|125.44|123.04|125.29|122.89|125.44|123.04|125.29|122.89|0
1651829800000|2022-05-06 09:36:40|125.19|122.79|124.98|122.58|125.29|122.89|124.98|122.58|0
1651829810000|2022-05-06 09:36:50|125.03|122.63|124.88|122.48|125.03|122.63|124.88|122.48|0
1651829820000|2022-05-06 09:37:00|124.98|122.58|125.19|122.79|125.19|122.79|124.98|122.58|0
1651829830000|2022-05-06 09:37:10|125.18|122.78|124.88|122.48|125.18|122.78|124.88|122.48|0
1651829840000|2022-05-06 09:37:20|124.98|122.58|124.88|122.48|124.98|122.58|124.88|122.48|0
1651829850000|2022-05-06 09:37:30|125.18|122.78|125.39|122.99|125.39|122.99|125.18|122.78|0
1651829860000|2022-05-06 09:37:40|125.6|123.2|125.7|123.3|125.7|123.3|125.6|123.2|0
1651829870000|2022-05-06 09:37:50|125.6|123.2|125.49|123.09|125.6|123.2|125.49|123.09|0
1651829880000|2022-05-06 09:38:00|125.39|122.99|125.34|122.94|125.39|122.99|125.29|122.89|0
1651829890000|2022-05-06 09:38:10|125.44|123.04|125.91|123.51|125.91|123.51|125.44|123.04|0
1651829900000|2022-05-06 09:38:20|126.11|123.71|126.22|123.82|126.22|123.82|126.06|123.66|0
1651829910000|2022-05-06 09:38:30|126.16|123.76|126.11|123.71|126.27|123.87|126.11|123.71|0
1651829920000|2022-05-06 09:38:40|126.32|123.92|126.37|123.97|126.37|123.97|126.32|123.92|0
1651829930000|2022-05-06 09:38:50|126.32|123.92|126.53|124.13|126.53|124.13|126.32|123.92|0
1651829940000|2022-05-06 09:39:00|126.47|124.07|126.47|124.07|126.47|124.07|126.42|124.02|0
1651829950000|2022-05-06 09:39:10|126.53|124.13|126.37|123.97|126.53|124.13|126.37|123.97|0
1651829960000|2022-05-06 09:39:20|126.22|123.82|126.84|124.44|126.84|124.44|126.22|123.82|0
1651829970000|2022-05-06 09:39:30|126.94|124.54|126.94|124.54|126.94|124.54|126.94|124.54|0
1651829980000|2022-05-06 09:39:40|127.05|124.65|126.78|124.38|127.05|124.65|126.78|124.38|0
1651829990000|2022-05-06 09:39:50|126.89|124.49|126.94|124.54|126.94|124.54|126.84|124.44|0
1651830000000|2022-05-06 09:40:00|127.15|124.75|127.36|124.96|127.36|124.96|127.15|124.75|0
1651830010000|2022-05-06 09:40:10|127.25|124.85|127.05|124.65|127.25|124.85|127.05|124.65|0
1651830020000|2022-05-06 09:40:20|126.94|124.54|126.89|124.49|126.94|124.54|126.84|124.44|0
1651830030000|2022-05-06 09:40:30|126.73|124.33|126.63|124.23|126.73|124.33|126.58|124.18|0
1651830040000|2022-05-06 09:40:40|126.68|124.28|126.84|124.44|126.89|124.49|126.68|124.28|0
1651830050000|2022-05-06 09:40:50|126.78|124.38|127.04|124.64|127.04|124.64|126.73|124.33|0
1651830060000|2022-05-06 09:41:00|126.84|124.44|126.73|124.33|126.84|124.44|126.73|124.33|0
1651830070000|2022-05-06 09:41:10|126.68|124.28|126.32|123.92|126.68|124.28|126.32|123.92|0
1651830080000|2022-05-06 09:41:20|126.37|123.97|126.47|124.07|126.47|124.07|126.26|123.86|0
1651830090000|2022-05-06 09:41:30|126.42|124.02|126.68|124.28|126.68|124.28|126.42|124.02|0
1651830100000|2022-05-06 09:41:40|126.78|124.38|127.04|124.64|127.04|124.64|126.78|124.38|0
1651830110000|2022-05-06 09:41:50|127.25|124.85|127.25|124.85|127.25|124.85|127.25|124.85|0
1651830120000|2022-05-06 09:42:00|127.2|124.8|127.04|124.64|127.2|124.8|127.04|124.64|0
1651830130000|2022-05-06 09:42:10|127.09|124.69|127.09|124.69|127.15|124.75|127.04|124.64|0
1651830140000|2022-05-06 09:42:20|127.04|124.64|127.04|124.64|127.04|124.64|127.04|124.64|0
1651830150000|2022-05-06 09:42:30|127.09|124.69|127.3|124.9|127.3|124.9|127.09|124.69|0
1651830160000|2022-05-06 09:42:40|127.25|124.85|127.25|124.85|127.25|124.85|127.15|124.75|0
1651830170000|2022-05-06 09:42:50|127.2|124.8|127.15|124.75|127.25|124.85|127.15|124.75|0
1651830180000|2022-05-06 09:43:00|127.04|124.64|126.78|124.38|127.04|124.64|126.78|124.38|0
1651830190000|2022-05-06 09:43:10|126.73|124.33|126.73|124.33|126.73|124.33|126.73|124.33|0
1651830200000|2022-05-06 09:43:20|126.68|124.28|126.68|124.28|126.73|124.33|126.68|124.28|0
1651830210000|2022-05-06 09:43:30|126.63|124.23|126.52|124.12|126.63|124.23|126.52|124.12|0
1651830220000|2022-05-06 09:43:40|126.63|124.23|126.78|124.38|126.83|124.43|126.63|124.23|0
1651830240000|2022-05-06 09:44:00|126.94|124.54|126.83|124.43|126.94|124.54|126.83|124.43|0
1651830250000|2022-05-06 09:44:10|126.88|124.48|126.94|124.54|126.94|124.54|126.88|124.48|0
1651830260000|2022-05-06 09:44:20|126.88|124.48|126.83|124.43|126.88|124.48|126.83|124.43|0
1651830270000|2022-05-06 09:44:30|126.73|124.33|126.83|124.43|126.88|124.48|126.73|124.33|0
1651830280000|2022-05-06 09:44:40|126.94|124.54|127.04|124.64|127.04|124.64|126.94|124.54|0
1651830290000|2022-05-06 09:44:50|127.25|124.85|127.3|124.9|127.3|124.9|127.25|124.85|0
1651830300000|2022-05-06 09:45:00|127.35|124.95|127.25|124.85|127.35|124.95|127.25|124.85|0
1651830310000|2022-05-06 09:45:10|127.3|124.9|127.35|124.95|127.35|124.95|127.25|124.85|0
1651830320000|2022-05-06 09:45:20|127.4|125|127.77|125.37|127.77|125.37|127.4|125|0
1651830330000|2022-05-06 09:45:30|127.35|124.95|127.51|125.11|127.51|125.11|127.35|124.95|0
1651830340000|2022-05-06 09:45:40|127.61|125.21|127.92|125.52|127.92|125.52|127.61|125.21|0
1651830350000|2022-05-06 09:45:50|127.77|125.37|128.03|125.63|128.03|125.63|127.77|125.37|0
1651830360000|2022-05-06 09:46:00|128.13|125.73|128.13|125.73|128.29|125.89|128.13|125.73|0
1651830370000|2022-05-06 09:46:10|128.08|125.68|128.08|125.68|128.08|125.68|127.98|125.58|0
1651830380000|2022-05-06 09:46:20|128.13|125.73|128.29|125.89|128.29|125.89|128.08|125.68|0
1651830390000|2022-05-06 09:46:30|128.45|126.05|128.34|125.94|128.45|126.05|128.34|125.94|0
1651830400000|2022-05-06 09:46:40|128.45|126.05|128.24|125.84|128.5|126.1|128.24|125.84|0
1651830410000|2022-05-06 09:46:50|128.4|126|128.5|126.1|128.5|126.1|128.4|126|0
1651830420000|2022-05-06 09:47:00|128.61|126.21|128.71|126.31|128.71|126.31|128.61|126.21|0
1651830430000|2022-05-06 09:47:10|128.61|126.21|128.61|126.21|128.66|126.26|128.61|126.21|0
1651830440000|2022-05-06 09:47:20|128.81|126.41|128.81|126.41|128.81|126.41|128.76|126.36|0
1651830450000|2022-05-06 09:47:30|128.76|126.36|128.6|126.2|128.76|126.36|128.6|126.2|0
1651830460000|2022-05-06 09:47:40|128.66|126.26|128.4|126|128.66|126.26|128.4|126|0
1651830470000|2022-05-06 09:47:50|128.34|125.94|128.45|126.05|128.45|126.05|128.29|125.89|0
1651830480000|2022-05-06 09:48:00|128.5|126.1|128.6|126.2|128.6|126.2|128.5|126.1|0
1651830490000|2022-05-06 09:48:10|128.65|126.25|129.13|126.73|129.13|126.73|128.65|126.25|0
1651830500000|2022-05-06 09:48:20|128.92|126.52|128.71|126.31|129.02|126.62|128.71|126.31|0
1651830510000|2022-05-06 09:48:30|128.6|126.2|128.71|126.31|128.71|126.31|128.44|126.04|0
1651830520000|2022-05-06 09:48:40|128.6|126.2|128.6|126.2|128.6|126.2|128.6|126.2|0
1651830530000|2022-05-06 09:48:50|128.44|126.04|128.18|125.78|128.44|126.04|128.18|125.78|0
1651830540000|2022-05-06 09:49:00|128.24|125.84|128.29|125.89|128.39|125.99|128.24|125.84|0
1651830550000|2022-05-06 09:49:10|128.08|125.68|127.77|125.37|128.08|125.68|127.77|125.37|0
1651830560000|2022-05-06 09:49:20|127.71|125.31|127.56|125.16|127.77|125.37|127.56|125.16|0
1651830570000|2022-05-06 09:49:30|127.5|125.1|127.35|124.95|127.5|125.1|127.35|124.95|0
1651830580000|2022-05-06 09:49:40|127.25|124.85|127.4|125|127.4|125|127.25|124.85|0
1651830590000|2022-05-06 09:49:50|127.45|125.05|127.77|125.37|127.77|125.37|127.45|125.05|0
1651830600000|2022-05-06 09:50:00|127.71|125.31|128.08|125.68|128.08|125.68|127.71|125.31|0
1651830610000|2022-05-06 09:50:10|127.87|125.47|127.92|125.52|127.92|125.52|127.87|125.47|0
1651830620000|2022-05-06 09:50:20|127.87|125.47|127.4|125|127.87|125.47|127.4|125|0
1651830630000|2022-05-06 09:50:30|127.56|125.16|127.5|125.1|127.71|125.31|127.5|125.1|0
1651830640000|2022-05-06 09:50:40|127.56|125.16|127.97|125.57|127.97|125.57|127.56|125.16|0
1651830650000|2022-05-06 09:50:50|128.13|125.73|128.39|125.99|128.39|125.99|128.13|125.73|0
1651830660000|2022-05-06 09:51:00|128.5|126.1|128.34|125.94|128.5|126.1|128.29|125.89|0
1651830670000|2022-05-06 09:51:10|128.29|125.89|128.5|126.1|128.55|126.15|128.29|125.89|0
1651830680000|2022-05-06 09:51:20|128.6|126.2|128.39|125.99|128.6|126.2|128.39|125.99|0
1651830690000|2022-05-06 09:51:30|128.44|126.04|128.08|125.68|128.44|126.04|128.08|125.68|0
1651830700000|2022-05-06 09:51:40|127.97|125.57|127.81|125.41|127.97|125.57|127.81|125.41|0
1651830710000|2022-05-06 09:51:50|127.76|125.36|127.71|125.31|127.76|125.36|127.61|125.21|0
1651830720000|2022-05-06 09:52:00|127.81|125.41|127.97|125.57|128.08|125.68|127.81|125.41|0
1651830730000|2022-05-06 09:52:10|127.92|125.52|127.81|125.41|127.92|125.52|127.81|125.41|0
1651830740000|2022-05-06 09:52:20|127.66|125.26|127.66|125.26|127.76|125.36|127.66|125.26|0
1651830750000|2022-05-06 09:52:30|127.76|125.36|127.81|125.41|127.81|125.41|127.71|125.31|0
1651830760000|2022-05-06 09:52:40|127.97|125.57|128.34|125.94|128.34|125.94|127.97|125.57|0
1651830770000|2022-05-06 09:52:50|128.29|125.89|128.29|125.89|128.39|125.99|128.29|125.89|0
1651830780000|2022-05-06 09:53:00|128.39|125.99|128.29|125.89|128.44|126.04|128.29|125.89|0
1651830790000|2022-05-06 09:53:10|128.18|125.78|128.55|126.15|128.55|126.15|128.18|125.78|0
1651830800000|2022-05-06 09:53:20|128.6|126.2|128.5|126.1|128.6|126.2|128.44|126.04|0
1651830810000|2022-05-06 09:53:30|128.49|126.09|128.39|125.99|128.49|126.09|128.39|125.99|0
1651830820000|2022-05-06 09:53:40|128.34|125.94|128.23|125.83|128.34|125.94|128.08|125.68|0
1651830830000|2022-05-06 09:53:50|128.18|125.78|128.23|125.83|128.23|125.83|128.18|125.78|0
1651830840000|2022-05-06 09:54:00|128.54|126.14|128.91|126.51|128.91|126.51|128.23|125.83|0
1651830850000|2022-05-06 09:54:10|128.81|126.41|128.81|126.41|128.91|126.51|128.81|126.41|0
1651830860000|2022-05-06 09:54:20|128.86|126.46|128.91|126.51|128.91|126.51|128.81|126.41|0
1651830870000|2022-05-06 09:54:30|129.02|126.62|129.07|126.67|129.12|126.72|129.02|126.62|0
1651830880000|2022-05-06 09:54:40|129.02|126.62|129.28|126.88|129.28|126.88|129.02|126.62|0
1651830890000|2022-05-06 09:54:50|129.33|126.93|129.23|126.83|129.33|126.93|129.23|126.83|0
1651830900000|2022-05-06 09:55:00|129.02|126.62|128.91|126.51|129.02|126.62|128.91|126.51|0
1651830910000|2022-05-06 09:55:10|128.81|126.41|128.81|126.41|129.02|126.62|128.81|126.41|0
1651830920000|2022-05-06 09:55:20|128.86|126.46|128.7|126.3|128.86|126.46|128.7|126.3|0
1651830930000|2022-05-06 09:55:30|128.91|126.51|128.81|126.41|128.91|126.51|128.81|126.41|0
1651830940000|2022-05-06 09:55:40|128.7|126.3|128.49|126.09|128.7|126.3|128.33|125.93|0
1651830950000|2022-05-06 09:55:50|128.54|126.14|128.23|125.83|128.54|126.14|128.23|125.83|0
1651830960000|2022-05-06 09:56:00|128.54|126.14|128.81|126.41|128.86|126.46|128.54|126.14|0
1651830970000|2022-05-06 09:56:10|128.91|126.51|129.17|126.77|129.23|126.83|128.91|126.51|0
1651830980000|2022-05-06 09:56:20|129.23|126.83|128.91|126.51|129.23|126.83|128.91|126.51|0
1651830990000|2022-05-06 09:56:30|129.02|126.62|128.81|126.41|129.02|126.62|128.75|126.35|0
1651831000000|2022-05-06 09:56:40|128.75|126.35|128.75|126.35|128.75|126.35|128.75|126.35|0
1651831010000|2022-05-06 09:56:50|128.6|126.2|128.49|126.09|128.6|126.2|128.49|126.09|0
1651831020000|2022-05-06 09:57:00|128.75|126.35|128.75|126.35|128.75|126.35|128.7|126.3|0
1651831030000|2022-05-06 09:57:10|128.7|126.3|129.07|126.67|129.12|126.72|128.7|126.3|0
1651831040000|2022-05-06 09:57:20|128.86|126.46|128.91|126.51|129.02|126.62|128.86|126.46|0
1651831050000|2022-05-06 09:57:30|128.96|126.56|128.75|126.35|128.96|126.56|128.75|126.35|0
1651831060000|2022-05-06 09:57:40|128.7|126.3|128.49|126.09|128.7|126.3|128.49|126.09|0
1651831070000|2022-05-06 09:57:50|128.75|126.35|128.65|126.25|128.81|126.41|128.65|126.25|0
1651831080000|2022-05-06 09:58:00|128.7|126.3|129.38|126.98|129.44|127.04|128.7|126.3|0
1651831090000|2022-05-06 09:58:10|129.44|127.04|129.49|127.09|129.49|127.09|129.33|126.93|0
1651831100000|2022-05-06 09:58:20|129.23|126.83|129.23|126.83|129.23|126.83|129.12|126.72|0
1651831110000|2022-05-06 09:58:30|129.17|126.77|129.54|127.14|129.75|127.35|129.17|126.77|0
1651831120000|2022-05-06 09:58:40|129.65|127.25|129.75|127.35|129.75|127.35|129.59|127.19|0
1651831130000|2022-05-06 09:58:50|129.86|127.46|129.8|127.4|129.86|127.46|129.8|127.4|0
1651831140000|2022-05-06 09:59:00|129.75|127.35|129.54|127.14|129.75|127.35|129.49|127.09|0
1651831150000|2022-05-06 09:59:10|129.44|127.04|129.86|127.46|129.86|127.46|129.44|127.04|0
1651831160000|2022-05-06 09:59:20|129.75|127.35|129.59|127.19|129.75|127.35|129.54|127.14|0
1651831170000|2022-05-06 09:59:30|129.91|127.51|129.65|127.25|129.91|127.51|129.65|127.25|0
1651831180000|2022-05-06 09:59:40|129.8|127.4|129.54|127.14|129.8|127.4|129.54|127.14|0
1651831190000|2022-05-06 09:59:50|129.43|127.03|129.48|127.08|129.49|127.09|129.43|127.03|0
1651831200000|2022-05-06 10:00:00|129.43|127.03|129.17|126.77|129.43|127.03|129.01|126.61|0
1651831210000|2022-05-06 10:00:10|129.27|126.87|129.27|126.87|129.33|126.93|129.22|126.82|0
1651831220000|2022-05-06 10:00:20|129.17|126.77|128.96|126.56|129.17|126.77|128.96|126.56|0
1651831230000|2022-05-06 10:00:30|129.01|126.61|128.59|126.19|129.01|126.61|128.49|126.09|0
1651831240000|2022-05-06 10:00:40|128.7|126.3|128.8|126.4|128.96|126.56|128.7|126.3|0
1651831250000|2022-05-06 10:00:50|128.85|126.45|129.17|126.77|129.33|126.93|128.85|126.45|0
1651831260000|2022-05-06 10:01:00|129.12|126.72|129.43|127.03|129.43|127.03|129.01|126.61|0
1651831270000|2022-05-06 10:01:10|129.54|127.14|129.33|126.93|129.54|127.14|129.33|126.93|0
1651831280000|2022-05-06 10:01:20|129.22|126.82|128.96|126.56|129.33|126.93|128.96|126.56|0
1651831290000|2022-05-06 10:01:30|128.91|126.51|128.17|125.77|128.91|126.51|128.17|125.77|0
1651831300000|2022-05-06 10:01:40|128.07|125.67|128.07|125.67|128.07|125.67|128.07|125.67|0
1651831310000|2022-05-06 10:01:50|128.01|125.61|127.96|125.56|128.01|125.61|127.96|125.56|0
1651831320000|2022-05-06 10:02:00|127.81|125.41|127.96|125.56|128.01|125.61|127.81|125.41|0
1651831330000|2022-05-06 10:02:10|128.12|125.72|128.01|125.61|128.33|125.93|128.01|125.61|0
1651831340000|2022-05-06 10:02:20|127.86|125.46|127.76|125.36|127.86|125.46|127.76|125.36|0
1651831350000|2022-05-06 10:02:30|127.86|125.46|127.96|125.56|127.96|125.56|127.86|125.46|0
1651831360000|2022-05-06 10:02:40|127.91|125.51|127.86|125.46|127.96|125.56|127.86|125.46|0
1651831370000|2022-05-06 10:02:50|127.96|125.56|128.38|125.98|128.49|126.09|127.96|125.56|0
1651831380000|2022-05-06 10:03:00|128.28|125.88|128.28|125.88|128.33|125.93|128.28|125.88|0
1651831390000|2022-05-06 10:03:10|128.33|125.93|128.8|126.4|128.8|126.4|128.33|125.93|0
1651831400000|2022-05-06 10:03:20|128.59|126.19|128.64|126.24|128.64|126.24|128.59|126.19|0
1651831410000|2022-05-06 10:03:30|128.59|126.19|128.85|126.45|128.85|126.45|128.59|126.19|0
1651831420000|2022-05-06 10:03:40|128.64|126.24|128.8|126.4|128.8|126.4|128.64|126.24|0
1651831430000|2022-05-06 10:03:50|128.7|126.3|128.75|126.35|128.75|126.35|128.64|126.24|0
1651831440000|2022-05-06 10:04:00|128.85|126.45|129.17|126.77|129.17|126.77|128.75|126.35|0
1651831450000|2022-05-06 10:04:10|129.01|126.61|128.85|126.45|129.01|126.61|128.85|126.45|0
1651831460000|2022-05-06 10:04:20|128.8|126.4|128.8|126.4|128.8|126.4|128.8|126.4|0
1651831470000|2022-05-06 10:04:30|128.7|126.3|128.7|126.3|128.7|126.3|128.64|126.24|0
1651831480000|2022-05-06 10:04:40|128.64|126.24|128.59|126.19|128.64|126.24|128.54|126.14|0
1651831490000|2022-05-06 10:04:50|128.43|126.03|128.28|125.88|128.43|126.03|128.28|125.88|0
1651831500000|2022-05-06 10:05:00|128.17|125.77|128.43|126.03|128.43|126.03|128.17|125.77|0
1651831510000|2022-05-06 10:05:10|128.59|126.19|128.43|126.03|128.59|126.19|128.43|126.03|0
1651831520000|2022-05-06 10:05:20|128.38|125.98|128.43|126.03|128.48|126.08|128.38|125.98|0
1651831530000|2022-05-06 10:05:30|128.48|126.08|128.53|126.13|128.59|126.19|128.38|125.98|0
1651831540000|2022-05-06 10:05:40|128.59|126.19|128.9|126.5|129.06|126.66|128.59|126.19|0
1651831550000|2022-05-06 10:05:50|129.01|126.61|129.22|126.82|129.22|126.82|129.01|126.61|0
1651831560000|2022-05-06 10:06:00|129.11|126.71|129.11|126.71|129.11|126.71|129.01|126.61|0
1651831570000|2022-05-06 10:06:10|129.01|126.61|129.01|126.61|129.01|126.61|128.95|126.55|0
1651831580000|2022-05-06 10:06:20|128.9|126.5|129.11|126.71|129.11|126.71|128.9|126.5|0
1651831590000|2022-05-06 10:06:30|129.16|126.76|129.16|126.76|129.16|126.76|129.01|126.61|0
1651831600000|2022-05-06 10:06:40|129.48|127.08|129.85|127.45|129.85|127.45|129.48|127.08|0
1651831610000|2022-05-06 10:06:50|129.69|127.29|129.53|127.13|129.69|127.29|129.53|127.13|0
1651831620000|2022-05-06 10:07:00|129.43|127.03|129.74|127.34|129.74|127.34|129.43|127.03|0
1651831630000|2022-05-06 10:07:10|129.69|127.29|129.32|126.92|129.74|127.34|129.32|126.92|0
1651831640000|2022-05-06 10:07:20|129.22|126.82|129.22|126.82|129.27|126.87|129.22|126.82|0
1651831650000|2022-05-06 10:07:30|129.16|126.76|129.01|126.61|129.16|126.76|129.01|126.61|0
1651831660000|2022-05-06 10:07:40|129.11|126.71|129.01|126.61|129.11|126.71|128.8|126.4|0
1651831670000|2022-05-06 10:07:50|129.11|126.71|128.38|125.98|129.11|126.71|128.38|125.98|0
1651831680000|2022-05-06 10:08:00|128.59|126.19|128.38|125.98|128.59|126.19|128.38|125.98|0
1651831690000|2022-05-06 10:08:10|128.48|126.08|128.27|125.87|128.48|126.08|128.27|125.87|0
1651831700000|2022-05-06 10:08:20|128.17|125.77|128.27|125.87|128.32|125.92|128.17|125.77|0
1651831710000|2022-05-06 10:08:30|128.11|125.71|127.96|125.56|128.11|125.71|127.96|125.56|0
1651831720000|2022-05-06 10:08:40|127.85|125.45|127.85|125.45|127.85|125.45|127.85|125.45|0
1651831730000|2022-05-06 10:08:50|127.75|125.35|127.54|125.14|127.85|125.45|127.54|125.14|0
1651831740000|2022-05-06 10:09:00|127.7|125.3|127.54|125.14|127.75|125.35|127.54|125.14|0
1651831750000|2022-05-06 10:09:10|127.49|125.09|127.33|124.93|127.49|125.09|127.33|124.93|0
1651831760000|2022-05-06 10:09:20|127.38|124.98|127.33|124.93|127.44|125.04|127.33|124.93|0
1651831770000|2022-05-06 10:09:30|127.38|124.98|127.44|125.04|127.44|125.04|127.38|124.98|0
1651831780000|2022-05-06 10:09:40|127.33|124.93|127.23|124.83|127.33|124.93|127.23|124.83|0
1651831790000|2022-05-06 10:09:50|127.17|124.77|127.28|124.88|127.28|124.88|127.17|124.77|0
1651831800000|2022-05-06 10:10:00|127.33|124.93|127.12|124.72|127.33|124.93|127.12|124.72|0
1651831810000|2022-05-06 10:10:10|127.17|124.77|126.86|124.46|127.17|124.77|126.86|124.46|0
1651831820000|2022-05-06 10:10:20|126.81|124.41|126.81|124.41|126.81|124.41|126.71|124.31|0
1651831830000|2022-05-06 10:10:30|126.71|124.31|127.02|124.62|127.02|124.62|126.71|124.31|0
1651831840000|2022-05-06 10:10:40|127.07|124.67|127.44|125.04|127.44|125.04|127.07|124.67|0
1651831850000|2022-05-06 10:10:50|127.54|125.14|127.59|125.19|127.64|125.24|127.54|125.14|0
1651831860000|2022-05-06 10:11:00|127.64|125.24|127.75|125.35|127.9|125.5|127.64|125.24|0
1651831870000|2022-05-06 10:11:10|127.64|125.24|127.54|125.14|127.64|125.24|127.54|125.14|0
1651831880000|2022-05-06 10:11:20|127.64|125.24|127.85|125.45|127.85|125.45|127.64|125.24|0
1651831890000|2022-05-06 10:11:30|127.75|125.35|128.01|125.61|128.01|125.61|127.75|125.35|0
1651831900000|2022-05-06 10:11:40|127.96|125.56|128.06|125.66|128.06|125.66|127.96|125.56|0
1651831910000|2022-05-06 10:11:50|128.17|125.77|128.06|125.66|128.32|125.92|128.06|125.66|0
1651831920000|2022-05-06 10:12:00|128.17|125.77|127.96|125.56|128.17|125.77|127.96|125.56|0
1651831930000|2022-05-06 10:12:10|128.06|125.66|128.06|125.66|128.06|125.66|128.06|125.66|0
1651831940000|2022-05-06 10:12:20|128.01|125.61|127.85|125.45|128.06|125.66|127.85|125.45|0
1651831950000|2022-05-06 10:12:30|127.9|125.5|128.01|125.61|128.01|125.61|127.9|125.5|0
1651831960000|2022-05-06 10:12:40|127.96|125.56|128.27|125.87|128.27|125.87|127.96|125.56|0
1651831970000|2022-05-06 10:12:50|128.42|126.02|128.42|126.02|128.58|126.18|128.42|126.02|0
1651831980000|2022-05-06 10:13:00|128.16|125.76|127.75|125.35|128.16|125.76|127.75|125.35|0
1651831990000|2022-05-06 10:13:10|127.43|125.03|127.12|124.72|127.43|125.03|127.12|124.72|0
1651832000000|2022-05-06 10:13:20|127.07|124.67|126.34|123.94|127.07|124.67|126.34|123.94|0
1651832010000|2022-05-06 10:13:30|126.08|123.68|125.98|123.58|126.24|123.84|125.98|123.58|0
1651832020000|2022-05-06 10:13:40|126.03|123.63|125.82|123.42|126.03|123.63|125.82|123.42|0
1651832030000|2022-05-06 10:13:50|125.67|123.27|126.08|123.68|126.08|123.68|125.67|123.27|0
1651832040000|2022-05-06 10:14:00|126.29|123.89|126.44|124.04|126.5|124.1|126.29|123.89|0
1651832050000|2022-05-06 10:14:10|126.7|124.3|126.7|124.3|126.7|124.3|126.7|124.3|0
1651832060000|2022-05-06 10:14:20|126.65|124.25|126.6|124.2|126.65|124.25|126.6|124.2|0
1651832070000|2022-05-06 10:14:30|126.39|123.99|126.39|123.99|126.39|123.99|126.34|123.94|0
1651832080000|2022-05-06 10:14:40|126.34|123.94|126.55|124.15|126.55|124.15|126.29|123.89|0
1651832090000|2022-05-06 10:14:50|126.39|123.99|126.81|124.41|126.81|124.41|126.29|123.89|0
1651832100000|2022-05-06 10:15:00|126.75|124.35|126.81|124.41|126.81|124.41|126.75|124.35|0
1651832110000|2022-05-06 10:15:10|126.7|124.3|126.6|124.2|126.7|124.3|126.6|124.2|0
1651832120000|2022-05-06 10:15:20|126.7|124.3|126.5|124.1|126.7|124.3|126.5|124.1|0
1651832130000|2022-05-06 10:15:30|126.39|123.99|126.6|124.2|126.7|124.3|126.39|123.99|0
1651832140000|2022-05-06 10:15:40|126.7|124.3|126.81|124.41|126.81|124.41|126.6|124.2|0
1651832150000|2022-05-06 10:15:50|126.91|124.51|126.91|124.51|126.91|124.51|126.91|124.51|0
1651832160000|2022-05-06 10:16:00|127.01|124.61|126.81|124.41|127.01|124.61|126.81|124.41|0
1651832170000|2022-05-06 10:16:10|126.86|124.46|126.86|124.46|126.86|124.46|126.86|124.46|0
1651832180000|2022-05-06 10:16:20|126.81|124.41|126.75|124.35|126.81|124.41|126.7|124.3|0
1651832190000|2022-05-06 10:16:30|126.81|124.41|126.75|124.35|126.81|124.41|126.7|124.3|0
1651832200000|2022-05-06 10:16:40|126.81|124.41|126.91|124.51|126.91|124.51|126.81|124.41|0
1651832210000|2022-05-06 10:16:50|127.01|124.61|126.86|124.46|127.01|124.61|126.86|124.46|0
1651832220000|2022-05-06 10:17:00|126.91|124.51|126.81|124.41|126.96|124.56|126.81|124.41|0
1651832230000|2022-05-06 10:17:10|126.7|124.3|126.65|124.25|126.7|124.3|126.6|124.2|0
1651832240000|2022-05-06 10:17:20|126.39|123.99|126.49|124.09|126.49|124.09|126.34|123.94|0
1651832250000|2022-05-06 10:17:30|126.34|123.94|126.44|124.04|126.49|124.09|126.34|123.94|0
1651832260000|2022-05-06 10:17:40|126.49|124.09|126.65|124.25|126.65|124.25|126.49|124.09|0
1651832270000|2022-05-06 10:17:50|126.54|124.14|126.39|123.99|126.54|124.14|126.39|123.99|0
1651832280000|2022-05-06 10:18:00|126.44|124.04|125.98|123.58|126.44|124.04|125.98|123.58|0
1651832290000|2022-05-06 10:18:10|125.92|123.52|125.98|123.58|126.03|123.63|125.87|123.47|0
1651832300000|2022-05-06 10:18:20|125.87|123.47|125.77|123.37|125.98|123.58|125.77|123.37|0
1651832310000|2022-05-06 10:18:30|125.87|123.47|125.77|123.37|125.87|123.47|125.67|123.27|0
1651832320000|2022-05-06 10:18:40|125.87|123.47|125.51|123.11|125.87|123.47|125.51|123.11|0
1651832330000|2022-05-06 10:18:50|125.56|123.16|125.87|123.47|125.87|123.47|125.46|123.06|0
1651832340000|2022-05-06 10:19:00|125.92|123.52|126.08|123.68|126.08|123.68|125.92|123.52|0
1651832350000|2022-05-06 10:19:10|126.18|123.78|126.44|124.04|126.44|124.04|126.18|123.78|0
1651832360000|2022-05-06 10:19:20|126.6|124.2|126.39|123.99|126.6|124.2|126.39|123.99|0
1651832370000|2022-05-06 10:19:30|126.7|124.3|126.8|124.4|126.91|124.51|126.54|124.14|0
1651832380000|2022-05-06 10:19:40|126.85|124.45|126.85|124.45|126.85|124.45|126.8|124.4|0
1651832390000|2022-05-06 10:19:50|126.8|124.4|126.7|124.3|126.8|124.4|126.7|124.3|0
1651832400000|2022-05-06 10:20:00|126.75|124.35|126.85|124.45|126.85|124.45|126.75|124.35|0
1651832410000|2022-05-06 10:20:10|127.01|124.61|126.91|124.51|127.01|124.61|126.91|124.51|0
1651832420000|2022-05-06 10:20:20|127.11|124.71|127.32|124.92|127.32|124.92|127.11|124.71|0
1651832430000|2022-05-06 10:20:30|127.53|125.13|127.43|125.03|127.58|125.18|127.43|125.03|0
1651832440000|2022-05-06 10:20:40|127.48|125.08|127.53|125.13|127.53|125.13|127.43|125.03|0
1651832450000|2022-05-06 10:20:50|127.64|125.24|127.43|125.03|127.69|125.29|127.43|125.03|0
1651832460000|2022-05-06 10:21:00|127.32|124.92|126.91|124.51|127.32|124.92|126.85|124.45|0
1651832470000|2022-05-06 10:21:10|126.7|124.3|126.54|124.14|126.75|124.35|126.54|124.14|0
1651832480000|2022-05-06 10:21:20|126.39|123.99|126.85|124.45|126.85|124.45|126.39|123.99|0
1651832490000|2022-05-06 10:21:30|126.96|124.56|127.16|124.76|127.16|124.76|126.91|124.51|0
1651832500000|2022-05-06 10:21:40|127.22|124.82|127.16|124.76|127.22|124.82|127.16|124.76|0
1651832510000|2022-05-06 10:21:50|127.22|124.82|127.11|124.71|127.22|124.82|127.11|124.71|0
1651832520000|2022-05-06 10:22:00|127.01|124.61|127.32|124.92|127.32|124.92|127.01|124.61|0
1651832530000|2022-05-06 10:22:10|127.43|125.03|127.01|124.61|127.43|125.03|127.01|124.61|0
1651832540000|2022-05-06 10:22:20|127.06|124.66|127.01|124.61|127.06|124.66|127.01|124.61|0
1651832550000|2022-05-06 10:22:30|126.95|124.55|126.95|124.55|127.01|124.61|126.95|124.55|0
1651832560000|2022-05-06 10:22:40|127.01|124.61|126.9|124.5|127.01|124.61|126.9|124.5|0
1651832570000|2022-05-06 10:22:50|126.85|124.45|126.85|124.45|126.95|124.55|126.85|124.45|0
1651832580000|2022-05-06 10:23:00|126.9|124.5|127.22|124.82|127.22|124.82|126.9|124.5|0
1651832590000|2022-05-06 10:23:10|127.27|124.87|127.32|124.92|127.32|124.92|127.22|124.82|0
1651832600000|2022-05-06 10:23:20|127.27|124.87|127.11|124.71|127.27|124.87|127.11|124.71|0
1651832610000|2022-05-06 10:23:30|127.22|124.82|127.22|124.82|127.27|124.87|127.22|124.82|0
1651832620000|2022-05-06 10:23:40|127.27|124.87|127.27|124.87|127.32|124.92|127.22|124.82|0
1651832630000|2022-05-06 10:23:50|127.22|124.82|127.42|125.02|127.42|125.02|127.22|124.82|0
1651832640000|2022-05-06 10:24:00|127.37|124.97|127.95|125.55|127.95|125.55|127.37|124.97|0
1651832650000|2022-05-06 10:24:10|128.05|125.65|128.2|125.8|128.47|126.07|128.05|125.65|0
1651832660000|2022-05-06 10:24:20|128.15|125.75|128.1|125.7|128.26|125.86|128.1|125.7|0
1651832670000|2022-05-06 10:24:30|128.05|125.65|128.15|125.75|128.15|125.75|128.05|125.65|0
1651832680000|2022-05-06 10:24:40|127.74|125.34|127.68|125.28|127.74|125.34|127.58|125.18|0
1651832690000|2022-05-06 10:24:50|127.53|125.13|127.79|125.39|127.79|125.39|127.53|125.13|0
1651832700000|2022-05-06 10:25:00|127.89|125.49|127.84|125.44|127.89|125.49|127.84|125.44|0
1651832710000|2022-05-06 10:25:10|127.94|125.54|128.05|125.65|128.05|125.65|127.94|125.54|0
1651832720000|2022-05-06 10:25:20|128.26|125.86|128.2|125.8|128.47|126.07|128.2|125.8|0
1651832730000|2022-05-06 10:25:30|128.26|125.86|128.05|125.65|128.26|125.86|128.05|125.65|0
1651832740000|2022-05-06 10:25:40|128.15|125.75|128.15|125.75|128.15|125.75|128.1|125.7|0
1651832750000|2022-05-06 10:25:50|128.05|125.65|127.89|125.49|128.05|125.65|127.89|125.49|0
1651832760000|2022-05-06 10:26:00|127.84|125.44|127.89|125.49|127.89|125.49|127.84|125.44|0
1651832770000|2022-05-06 10:26:10|127.84|125.44|127.89|125.49|127.94|125.54|127.84|125.44|0
1651832780000|2022-05-06 10:26:20|128.05|125.65|128.2|125.8|128.2|125.8|128.05|125.65|0
1651832790000|2022-05-06 10:26:30|128.1|125.7|128.26|125.86|128.26|125.86|128.1|125.7|0
1651832800000|2022-05-06 10:26:40|128.2|125.8|128.05|125.65|128.2|125.8|128.05|125.65|0
1651832810000|2022-05-06 10:26:50|127.99|125.59|128.05|125.65|128.05|125.65|127.99|125.59|0
1651832820000|2022-05-06 10:27:00|128.1|125.7|128.36|125.96|128.41|126.01|128.1|125.7|0
1651832830000|2022-05-06 10:27:10|128.47|126.07|128.36|125.96|128.47|126.07|128.36|125.96|0
1651832840000|2022-05-06 10:27:20|128.41|126.01|128.62|126.22|128.68|126.28|128.41|126.01|0
1651832850000|2022-05-06 10:27:30|128.73|126.33|128.73|126.33|128.73|126.33|128.68|126.28|0
1651832860000|2022-05-06 10:27:40|128.78|126.38|128.83|126.43|128.83|126.43|128.78|126.38|0
1651832870000|2022-05-06 10:27:50|128.78|126.38|128.68|126.28|128.78|126.38|128.68|126.28|0
1651832880000|2022-05-06 10:28:00|128.62|126.22|128.78|126.38|128.78|126.38|128.62|126.22|0
1651832890000|2022-05-06 10:28:10|128.99|126.59|129.09|126.69|129.09|126.69|128.99|126.59|0
1651832900000|2022-05-06 10:28:20|128.99|126.59|128.99|126.59|128.99|126.59|128.99|126.59|0
1651832910000|2022-05-06 10:28:30|128.78|126.38|128.93|126.53|128.93|126.53|128.78|126.38|0
1651832920000|2022-05-06 10:28:40|128.88|126.48|128.93|126.53|128.93|126.53|128.83|126.43|0
1651832930000|2022-05-06 10:28:50|128.99|126.59|128.88|126.48|128.99|126.59|128.88|126.48|0
1651832940000|2022-05-06 10:29:00|129.04|126.64|129.09|126.69|129.09|126.69|129.04|126.64|0
1651832950000|2022-05-06 10:29:10|128.99|126.59|128.99|126.59|128.99|126.59|128.93|126.53|0
1651832960000|2022-05-06 10:29:20|129.04|126.64|128.99|126.59|129.04|126.64|128.99|126.59|0
1651832970000|2022-05-06 10:29:30|128.67|126.27|128.78|126.38|128.78|126.38|128.62|126.22|0
1651832980000|2022-05-06 10:29:40|128.72|126.32|128.88|126.48|128.88|126.48|128.72|126.32|0
1651832990000|2022-05-06 10:29:50|128.93|126.53|128.99|126.59|128.99|126.59|128.93|126.53|0
1651833000000|2022-05-06 10:30:00|128.93|126.53|129.46|127.06|129.46|127.06|128.93|126.53|0
1651833010000|2022-05-06 10:30:10|129.51|127.11|129.46|127.06|129.51|127.11|129.41|127.01|0
1651833020000|2022-05-06 10:30:20|129.41|127.01|129.56|127.16|129.67|127.27|129.41|127.01|0
1651833030000|2022-05-06 10:30:30|129.62|127.22|129.62|127.22|129.67|127.27|129.62|127.22|0
1651833040000|2022-05-06 10:30:40|129.51|127.11|129.51|127.11|129.51|127.11|129.46|127.06|0
1651833050000|2022-05-06 10:30:50|129.56|127.16|129.51|127.11|129.56|127.16|129.51|127.11|0
1651833060000|2022-05-06 10:31:00|129.62|127.22|129.46|127.06|129.62|127.22|129.46|127.06|0
1651833070000|2022-05-06 10:31:10|129.51|127.11|129.62|127.22|129.67|127.27|129.51|127.11|0
1651833080000|2022-05-06 10:31:20|129.51|127.11|129.93|127.53|129.93|127.53|129.51|127.11|0
1651833090000|2022-05-06 10:31:30|130.2|127.8|130.57|128.17|130.57|128.17|130.2|127.8|0
1651833100000|2022-05-06 10:31:40|130.46|128.06|130.2|127.8|130.46|128.06|130.2|127.8|0
1651833110000|2022-05-06 10:31:50|130.15|127.75|129.93|127.53|130.15|127.75|129.83|127.43|0
1651833120000|2022-05-06 10:32:00|129.83|127.43|129.83|127.43|129.83|127.43|129.83|127.43|0
1651833130000|2022-05-06 10:32:10|129.88|127.48|129.93|127.53|129.93|127.53|129.83|127.43|0
1651833140000|2022-05-06 10:32:20|129.98|127.58|130.04|127.64|130.14|127.74|129.98|127.58|0
1651833150000|2022-05-06 10:32:30|129.93|127.53|129.88|127.48|129.93|127.53|129.88|127.48|0
1651833160000|2022-05-06 10:32:40|129.83|127.43|129.77|127.37|129.93|127.53|129.77|127.37|0
1651833170000|2022-05-06 10:32:50|129.83|127.43|129.77|127.37|129.83|127.43|129.72|127.32|0
1651833180000|2022-05-06 10:33:00|129.83|127.43|129.41|127.01|129.83|127.43|129.41|127.01|0
1651833190000|2022-05-06 10:33:10|129.51|127.11|129.41|127.01|129.51|127.11|129.41|127.01|0
1651833200000|2022-05-06 10:33:20|129.3|126.9|129.09|126.69|129.35|126.95|129.09|126.69|0
1651833210000|2022-05-06 10:33:30|129.04|126.64|128.93|126.53|129.04|126.64|128.83|126.43|0
1651833220000|2022-05-06 10:33:40|128.83|126.43|128.72|126.32|128.88|126.48|128.67|126.27|0
1651833230000|2022-05-06 10:33:50|128.67|126.27|128.41|126.01|128.67|126.27|128.36|125.96|0
1651833240000|2022-05-06 10:34:00|128.67|126.27|128.56|126.16|128.67|126.27|128.56|126.16|0
1651833250000|2022-05-06 10:34:10|128.46|126.06|128.25|125.85|128.46|126.06|128.25|125.85|0
1651833260000|2022-05-06 10:34:20|128.41|126.01|128.41|126.01|128.41|126.01|128.3|125.9|0
1651833270000|2022-05-06 10:34:30|128.36|125.96|128.25|125.85|128.36|125.96|128.25|125.85|0
1651833280000|2022-05-06 10:34:40|128.3|125.9|128.35|125.95|128.41|126.01|128.3|125.9|0
1651833290000|2022-05-06 10:34:50|128.3|125.9|128.25|125.85|128.3|125.9|128.25|125.85|0
1651833300000|2022-05-06 10:35:00|128.2|125.8|128.2|125.8|128.25|125.85|128.15|125.75|0
1651833310000|2022-05-06 10:35:10|128.15|125.75|128.4|126|128.46|126.06|128.15|125.75|0
1651833320000|2022-05-06 10:35:20|128.46|126.06|128.35|125.95|128.46|126.06|128.35|125.95|0
1651833330000|2022-05-06 10:35:30|128.4|126|128.72|126.32|128.77|126.37|128.4|126|0
1651833340000|2022-05-06 10:35:40|128.51|126.11|128.51|126.11|128.51|126.11|128.46|126.06|0
1651833350000|2022-05-06 10:35:50|128.46|126.06|128.46|126.06|128.51|126.11|128.46|126.06|0
1651833360000|2022-05-06 10:36:00|128.35|125.95|128.04|125.64|128.35|125.95|128.04|125.64|0
1651833370000|2022-05-06 10:36:10|127.94|125.54|127.99|125.59|127.99|125.59|127.94|125.54|0
1651833380000|2022-05-06 10:36:20|127.83|125.43|128.04|125.64|128.04|125.64|127.83|125.43|0
1651833390000|2022-05-06 10:36:30|128.09|125.69|127.78|125.38|128.09|125.69|127.78|125.38|0
1651833400000|2022-05-06 10:36:40|127.73|125.33|127.52|125.12|127.73|125.33|127.52|125.12|0
1651833410000|2022-05-06 10:36:50|127.83|125.43|128.19|125.79|128.19|125.79|127.83|125.43|0
1651833420000|2022-05-06 10:37:00|128.14|125.74|127.78|125.38|128.14|125.74|127.78|125.38|0
1651833430000|2022-05-06 10:37:10|127.73|125.33|127.78|125.38|127.78|125.38|127.73|125.33|0
1651833440000|2022-05-06 10:37:20|127.83|125.43|127.78|125.38|127.83|125.43|127.73|125.33|0
1651833450000|2022-05-06 10:37:30|127.83|125.43|128.09|125.69|128.09|125.69|127.73|125.33|0
1651833460000|2022-05-06 10:37:40|127.93|125.53|128.14|125.74|128.14|125.74|127.93|125.53|0
1651833470000|2022-05-06 10:37:50|128.09|125.69|128.46|126.06|128.46|126.06|128.09|125.69|0
1651833480000|2022-05-06 10:38:00|128.56|126.16|128.61|126.21|128.61|126.21|128.56|126.16|0
1651833490000|2022-05-06 10:38:10|128.56|126.16|128.46|126.06|128.56|126.16|128.46|126.06|0
1651833500000|2022-05-06 10:38:20|128.56|126.16|128.4|126|128.56|126.16|128.4|126|0
1651833510000|2022-05-06 10:38:30|128.35|125.95|128.51|126.11|128.51|126.11|128.3|125.9|0
1651833520000|2022-05-06 10:38:40|128.72|126.32|128.98|126.58|128.98|126.58|128.72|126.32|0
1651833530000|2022-05-06 10:38:50|128.88|126.48|128.82|126.42|128.88|126.48|128.82|126.42|0
1651833540000|2022-05-06 10:39:00|128.93|126.53|128.93|126.53|128.93|126.53|128.82|126.42|0
1651833550000|2022-05-06 10:39:10|128.82|126.42|128.72|126.32|128.82|126.42|128.67|126.27|0
1651833560000|2022-05-06 10:39:20|128.67|126.27|128.56|126.16|128.67|126.27|128.56|126.16|0
1651833570000|2022-05-06 10:39:30|128.61|126.21|128.61|126.21|128.67|126.27|128.51|126.11|0
1651833580000|2022-05-06 10:39:40|128.66|126.26|128.77|126.37|128.87|126.47|128.66|126.26|0
1651833590000|2022-05-06 10:39:50|128.82|126.42|128.82|126.42|128.82|126.42|128.82|126.42|0
1651833600000|2022-05-06 10:40:00|128.92|126.52|128.82|126.42|128.92|126.52|128.82|126.42|0
1651833610000|2022-05-06 10:40:10|128.61|126.21|128.51|126.11|128.61|126.21|128.51|126.11|0
1651833620000|2022-05-06 10:40:20|128.56|126.16|128.35|125.95|128.56|126.16|128.35|125.95|0
1651833630000|2022-05-06 10:40:30|128.45|126.05|128.09|125.69|128.45|126.05|128.09|125.69|0
1651833640000|2022-05-06 10:40:40|128.04|125.64|128.14|125.74|128.14|125.74|128.04|125.64|0
1651833650000|2022-05-06 10:40:50|128.35|125.95|128.24|125.84|128.35|125.95|128.24|125.84|0
1651833660000|2022-05-06 10:41:00|128.19|125.79|128.19|125.79|128.3|125.9|128.19|125.79|0
1651833670000|2022-05-06 10:41:10|128.14|125.74|127.77|125.37|128.14|125.74|127.77|125.37|0
1651833680000|2022-05-06 10:41:20|127.67|125.27|127.62|125.22|127.72|125.32|127.62|125.22|0
1651833690000|2022-05-06 10:41:30|127.67|125.27|127.67|125.27|127.77|125.37|127.67|125.27|0
1651833700000|2022-05-06 10:41:40|127.56|125.16|127.56|125.16|127.56|125.16|127.51|125.11|0
1651833710000|2022-05-06 10:41:50|127.46|125.06|127.62|125.22|127.62|125.22|127.46|125.06|0
1651833720000|2022-05-06 10:42:00|127.56|125.16|127.62|125.22|127.62|125.22|127.51|125.11|0
1651833730000|2022-05-06 10:42:10|127.67|125.27|127.67|125.27|127.67|125.27|127.67|125.27|0
1651833740000|2022-05-06 10:42:20|127.62|125.22|127.62|125.22|127.67|125.27|127.62|125.22|0
1651833750000|2022-05-06 10:42:30|127.41|125.01|127.3|124.9|127.62|125.22|127.3|124.9|0
1651833760000|2022-05-06 10:42:40|127.51|125.11|127.51|125.11|127.67|125.27|127.51|125.11|0
1651833770000|2022-05-06 10:42:50|127.46|125.06|128.24|125.84|128.24|125.84|127.46|125.06|0
1651833780000|2022-05-06 10:43:00|128.14|125.74|128.24|125.84|128.24|125.84|128.14|125.74|0
1651833790000|2022-05-06 10:43:10|128.19|125.79|128.14|125.74|128.19|125.79|128.14|125.74|0
1651833800000|2022-05-06 10:43:20|128.24|125.84|128.24|125.84|128.24|125.84|128.14|125.74|0
1651833810000|2022-05-06 10:43:30|128.19|125.79|128.5|126.1|128.5|126.1|128.19|125.79|0
1651833820000|2022-05-06 10:43:40|128.66|126.26|128.82|126.42|128.82|126.42|128.66|126.26|0
1651833830000|2022-05-06 10:43:50|128.77|126.37|128.61|126.21|128.77|126.37|128.61|126.21|0
1651833840000|2022-05-06 10:44:00|128.5|126.1|128.4|126|128.5|126.1|128.4|126|0
1651833850000|2022-05-06 10:44:10|128.45|126.05|128.03|125.63|128.45|126.05|127.98|125.58|0
1651833860000|2022-05-06 10:44:20|128.08|125.68|127.82|125.42|128.24|125.84|127.82|125.42|0
1651833870000|2022-05-06 10:44:30|127.87|125.47|127.87|125.47|127.87|125.47|127.82|125.42|0
1651833880000|2022-05-06 10:44:40|127.82|125.42|127.82|125.42|127.82|125.42|127.82|125.42|0
1651833890000|2022-05-06 10:44:50|127.77|125.37|128.03|125.63|128.03|125.63|127.77|125.37|0
1651833900000|2022-05-06 10:45:00|127.98|125.58|127.93|125.53|128.03|125.63|127.93|125.53|0
1651833910000|2022-05-06 10:45:10|127.72|125.32|127.82|125.42|127.82|125.42|127.61|125.21|0
1651833920000|2022-05-06 10:45:20|127.77|125.37|127.66|125.26|127.82|125.42|127.66|125.26|0
1651833930000|2022-05-06 10:45:30|127.77|125.37|127.87|125.47|127.87|125.47|127.72|125.32|0
1651833940000|2022-05-06 10:45:40|127.82|125.42|127.82|125.42|127.82|125.42|127.61|125.21|0
1651833950000|2022-05-06 10:45:50|127.61|125.21|127.46|125.06|127.61|125.21|127.46|125.06|0
1651833960000|2022-05-06 10:46:00|127.61|125.21|127.25|124.85|127.61|125.21|127.25|124.85|0
1651833970000|2022-05-06 10:46:10|127.41|125.01|127.46|125.06|127.46|125.06|127.41|125.01|0
1651833980000|2022-05-06 10:46:20|127.51|125.11|127.56|125.16|127.56|125.16|127.51|125.11|0
1651833990000|2022-05-06 10:46:30|127.61|125.21|127.93|125.53|127.93|125.53|127.61|125.21|0
1651834000000|2022-05-06 10:46:40|127.87|125.47|127.77|125.37|127.98|125.58|127.77|125.37|0
1651834010000|2022-05-06 10:46:50|127.61|125.21|127.51|125.11|127.61|125.21|127.51|125.11|0
1651834020000|2022-05-06 10:47:00|127.4|125|127.56|125.16|127.56|125.16|127.35|124.95|0
1651834030000|2022-05-06 10:47:10|127.66|125.26|127.51|125.11|127.66|125.26|127.4|125|0
1651834040000|2022-05-06 10:47:20|127.45|125.05|127.45|125.05|127.51|125.11|127.3|124.9|0
1651834050000|2022-05-06 10:47:30|127.4|125|127.45|125.05|127.45|125.05|127.4|125|0
1651834060000|2022-05-06 10:47:40|127.61|125.21|127.82|125.42|127.82|125.42|127.45|125.05|0
1651834080000|2022-05-06 10:48:00|127.93|125.53|127.82|125.42|127.93|125.53|127.82|125.42|0
1651834090000|2022-05-06 10:48:10|127.98|125.58|127.66|125.26|127.98|125.58|127.66|125.26|0
1651834100000|2022-05-06 10:48:20|127.72|125.32|127.77|125.37|127.77|125.37|127.72|125.32|0
1651834110000|2022-05-06 10:48:30|127.82|125.42|127.77|125.37|127.82|125.42|127.77|125.37|0
1651834120000|2022-05-06 10:48:40|127.82|125.42|127.77|125.37|127.87|125.47|127.77|125.37|0
1651834130000|2022-05-06 10:48:50|127.72|125.32|127.92|125.52|127.92|125.52|127.72|125.32|0
1651834140000|2022-05-06 10:49:00|127.87|125.47|127.82|125.42|127.87|125.47|127.82|125.42|0
1651834150000|2022-05-06 10:49:10|128.24|125.84|128.13|125.73|128.34|125.94|128.13|125.73|0
1651834160000|2022-05-06 10:49:20|128.18|125.78|128.45|126.05|128.45|126.05|128.18|125.78|0
1651834170000|2022-05-06 10:49:30|128.39|125.99|128.45|126.05|128.45|126.05|128.39|125.99|0
1651834180000|2022-05-06 10:49:40|128.55|126.15|128.34|125.94|128.55|126.15|128.34|125.94|0
1651834200000|2022-05-06 10:50:00|128.29|125.89|128.34|125.94|128.5|126.1|128.29|125.89|0
1651834210000|2022-05-06 10:50:10|128.45|126.05|128.5|126.1|128.5|126.1|128.45|126.05|0
1651834220000|2022-05-06 10:50:20|128.39|125.99|128.55|126.15|128.55|126.15|128.39|125.99|0
1651834230000|2022-05-06 10:50:30|128.6|126.2|128.6|126.2|128.66|126.26|128.6|126.2|0
1651834240000|2022-05-06 10:50:40|128.5|126.1|128.6|126.2|128.66|126.26|128.5|126.1|0
1651834250000|2022-05-06 10:50:50|128.66|126.26|128.6|126.2|128.66|126.26|128.6|126.2|0
1651834260000|2022-05-06 10:51:00|128.55|126.15|128.45|126.05|128.55|126.15|128.34|125.94|0
1651834270000|2022-05-06 10:51:10|128.5|126.1|128.45|126.05|128.5|126.1|128.45|126.05|0
1651834280000|2022-05-06 10:51:20|128.39|125.99|128.45|126.05|128.45|126.05|128.39|125.99|0
1651834290000|2022-05-06 10:51:30|128.5|126.1|128.24|125.84|128.5|126.1|128.13|125.73|0
1651834300000|2022-05-06 10:51:40|128.13|125.73|127.82|125.42|128.13|125.73|127.82|125.42|0
1651834310000|2022-05-06 10:51:50|127.87|125.47|127.92|125.52|127.92|125.52|127.87|125.47|0
1651834320000|2022-05-06 10:52:00|127.82|125.42|127.55|125.15|127.82|125.42|127.4|125|0
1651834330000|2022-05-06 10:52:10|127.66|125.26|127.3|124.9|127.66|125.26|127.24|124.84|0
1651834340000|2022-05-06 10:52:20|127.19|124.79|126.88|124.48|127.19|124.79|126.78|124.38|0
1651834350000|2022-05-06 10:52:30|126.78|124.38|126.72|124.32|126.78|124.38|126.72|124.32|0
1651834360000|2022-05-06 10:52:40|126.67|124.27|126.78|124.38|126.78|124.38|126.57|124.17|0
1651834370000|2022-05-06 10:52:50|126.88|124.48|126.67|124.27|126.88|124.48|126.67|124.27|0
1651834380000|2022-05-06 10:53:00|126.62|124.22|126.78|124.38|126.78|124.38|126.62|124.22|0
1651834390000|2022-05-06 10:53:10|127.09|124.69|126.88|124.48|127.09|124.69|126.88|124.48|0
1651834400000|2022-05-06 10:53:20|126.77|124.37|126.62|124.22|126.77|124.37|126.57|124.17|0
1651834410000|2022-05-06 10:53:30|126.51|124.11|126.46|124.06|126.51|124.11|126.46|124.06|0
1651834420000|2022-05-06 10:53:40|126.62|124.22|127.03|124.63|127.03|124.63|126.62|124.22|0
1651834430000|2022-05-06 10:53:50|127.09|124.69|126.88|124.48|127.09|124.69|126.88|124.48|0
1651834440000|2022-05-06 10:54:00|126.98|124.58|126.67|124.27|126.98|124.58|126.67|124.27|0
1651834450000|2022-05-06 10:54:10|126.77|124.37|126.77|124.37|126.77|124.37|126.67|124.27|0
1651834460000|2022-05-06 10:54:20|126.67|124.27|126.46|124.06|126.67|124.27|126.46|124.06|0
1651834470000|2022-05-06 10:54:30|126.36|123.96|126.26|123.86|126.36|123.96|126.26|123.86|0
1651834480000|2022-05-06 10:54:40|126.36|123.96|126.72|124.32|126.72|124.32|126.36|123.96|0
1651834490000|2022-05-06 10:54:50|126.82|124.42|126.67|124.27|126.82|124.42|126.67|124.27|0
1651834500000|2022-05-06 10:55:00|126.46|124.06|126.36|123.96|126.46|124.06|126.36|123.96|0
1651834510000|2022-05-06 10:55:10|126.46|124.06|126.25|123.85|126.46|124.06|126.25|123.85|0
1651834520000|2022-05-06 10:55:20|126.2|123.8|126.51|124.11|126.51|124.11|126.2|123.8|0
1651834530000|2022-05-06 10:55:30|126.57|124.17|126.46|124.06|126.57|124.17|126.36|123.96|0
1651834540000|2022-05-06 10:55:40|126.41|124.01|126.41|124.01|126.46|124.06|126.41|124.01|0
1651834550000|2022-05-06 10:55:50|126.3|123.9|126.05|123.65|126.3|123.9|126.05|123.65|0
1651834560000|2022-05-06 10:56:00|126.2|123.8|125.84|123.44|126.2|123.8|125.68|123.28|0
1651834570000|2022-05-06 10:56:10|125.79|123.39|125.84|123.44|125.84|123.44|125.74|123.34|0
1651834580000|2022-05-06 10:56:20|125.89|123.49|125.94|123.54|125.94|123.54|125.89|123.49|0
1651834590000|2022-05-06 10:56:30|125.89|123.49|125.94|123.54|125.94|123.54|125.89|123.49|0
1651834600000|2022-05-06 10:56:40|125.79|123.39|125.79|123.39|125.79|123.39|125.79|123.39|0
1651834610000|2022-05-06 10:56:50|125.74|123.34|125.74|123.34|125.74|123.34|125.68|123.28|0
1651834620000|2022-05-06 10:57:00|125.68|123.28|125.84|123.44|125.84|123.44|125.63|123.23|0
1651834630000|2022-05-06 10:57:10|125.79|123.39|125.79|123.39|125.89|123.49|125.79|123.39|0
1651834640000|2022-05-06 10:57:20|125.74|123.34|125.74|123.34|125.74|123.34|125.74|123.34|0
1651834650000|2022-05-06 10:57:30|125.84|123.44|125.84|123.44|125.89|123.49|125.84|123.44|0
1651834660000|2022-05-06 10:57:40|125.78|123.38|125.53|123.13|125.78|123.38|125.53|123.13|0
1651834670000|2022-05-06 10:57:50|125.43|123.03|125.43|123.03|125.43|123.03|125.43|123.03|0
1651834680000|2022-05-06 10:58:00|125.53|123.13|125.53|123.13|125.58|123.18|125.53|123.13|0
1651834690000|2022-05-06 10:58:10|125.43|123.03|125.42|123.02|125.43|123.03|125.32|122.92|0
1651834700000|2022-05-06 10:58:20|125.37|122.97|125.42|123.02|125.42|123.02|125.22|122.82|0
1651834710000|2022-05-06 10:58:30|125.84|123.44|125.84|123.44|125.94|123.54|125.84|123.44|0
1651834720000|2022-05-06 10:58:40|125.73|123.33|125.84|123.44|125.84|123.44|125.73|123.33|0
1651834730000|2022-05-06 10:58:50|125.73|123.33|125.73|123.33|125.73|123.33|125.73|123.33|0
1651834740000|2022-05-06 10:59:00|125.63|123.23|125.63|123.23|125.63|123.23|125.63|123.23|0
1651834750000|2022-05-06 10:59:10|125.53|123.13|125.78|123.38|125.78|123.38|125.53|123.13|0
1651834760000|2022-05-06 10:59:20|125.84|123.44|125.94|123.54|125.94|123.54|125.84|123.44|0
1651834770000|2022-05-06 10:59:30|126.56|124.16|126.87|124.47|126.87|124.47|126.56|124.16|0
1651834780000|2022-05-06 10:59:40|126.98|124.58|126.98|124.58|126.98|124.58|126.98|124.58|0
1651834790000|2022-05-06 10:59:50|127.03|124.63|126.77|124.37|127.03|124.63|126.77|124.37|0
1651834800000|2022-05-06 11:00:00|126.87|124.47|126.67|124.27|126.92|124.52|126.67|124.27|0
1651834810000|2022-05-06 11:00:10|126.25|123.85|126.4|124|126.4|124|126.15|123.75|0
1651834820000|2022-05-06 11:00:20|126.35|123.95|126.51|124.11|126.56|124.16|126.3|123.9|0
1651834830000|2022-05-06 11:00:30|126.46|124.06|126.35|123.95|126.46|124.06|126.25|123.85|0
1651834840000|2022-05-06 11:00:40|126.15|123.75|125.84|123.44|126.15|123.75|125.84|123.44|0
1651834850000|2022-05-06 11:00:50|126.04|123.64|125.32|122.92|126.04|123.64|125.32|122.92|0
1651834860000|2022-05-06 11:01:00|125.11|122.71|124.6|122.2|125.22|122.82|124.6|122.2|0
1651834870000|2022-05-06 11:01:10|124.7|122.3|124.8|122.4|124.8|122.4|124.7|122.3|0
1651834880000|2022-05-06 11:01:20|124.6|122.2|124.6|122.2|124.7|122.3|124.6|122.2|0
1651834890000|2022-05-06 11:01:30|124.5|122.1|124.5|122.1|124.7|122.3|124.5|122.1|0
1651834900000|2022-05-06 11:01:40|124.6|122.2|124.7|122.3|124.7|122.3|124.6|122.2|0
1651834910000|2022-05-06 11:01:50|124.8|122.4|124.6|122.2|124.8|122.4|124.5|122.1|0
1651834920000|2022-05-06 11:02:00|124.65|122.25|125.01|122.61|125.01|122.61|124.65|122.25|0
1651834930000|2022-05-06 11:02:10|125.22|122.82|125.52|123.12|125.52|123.12|125.22|122.82|0
1651834940000|2022-05-06 11:02:20|125.32|122.92|125.52|123.12|125.52|123.12|125.26|122.86|0
1651834950000|2022-05-06 11:02:30|125.37|122.97|125.63|123.23|125.63|123.23|125.37|122.97|0
1651834960000|2022-05-06 11:02:40|125.73|123.33|125.47|123.07|125.73|123.33|125.47|123.07|0
1651834970000|2022-05-06 11:02:50|125.52|123.12|125.52|123.12|125.63|123.23|125.52|123.12|0
1651834980000|2022-05-06 11:03:00|125.42|123.02|125.32|122.92|125.42|123.02|125.32|122.92|0
1651834990000|2022-05-06 11:03:10|125.52|123.12|125.68|123.28|125.68|123.28|125.52|123.12|0
1651835000000|2022-05-06 11:03:20|125.73|123.33|125.83|123.43|125.83|123.43|125.73|123.33|0
1651835010000|2022-05-06 11:03:30|126.04|123.64|125.83|123.43|126.04|123.64|125.83|123.43|0
1651835020000|2022-05-06 11:03:40|125.73|123.33|125.73|123.33|125.78|123.38|125.73|123.33|0
1651835030000|2022-05-06 11:03:50|125.52|123.12|125.52|123.12|125.52|123.12|125.42|123.02|0
1651835040000|2022-05-06 11:04:00|125.47|123.07|125.42|123.02|125.47|123.07|125.42|123.02|0
1651835050000|2022-05-06 11:04:10|125.26|122.86|125.37|122.97|125.42|123.02|125.26|122.86|0
1651835060000|2022-05-06 11:04:20|125.21|122.81|125.26|122.86|125.26|122.86|125.21|122.81|0
1651835070000|2022-05-06 11:04:30|125.16|122.76|124.95|122.55|125.16|122.76|124.95|122.55|0
1651835080000|2022-05-06 11:04:40|124.9|122.5|124.7|122.3|125.01|122.61|124.7|122.3|0
1651835090000|2022-05-06 11:04:50|124.8|122.4|124.54|122.14|124.8|122.4|124.54|122.14|0
1651835100000|2022-05-06 11:05:00|124.6|122.2|124.54|122.14|124.65|122.25|124.54|122.14|0
1651835110000|2022-05-06 11:05:10|124.49|122.09|124.7|122.3|124.7|122.3|124.49|122.09|0
1651835120000|2022-05-06 11:05:20|124.6|122.2|124.19|121.79|124.6|122.2|124.19|121.79|0
1651835130000|2022-05-06 11:05:30|124.08|121.68|124.7|122.3|124.7|122.3|124.08|121.68|0
1651835140000|2022-05-06 11:05:40|124.64|122.24|124.44|122.04|124.64|122.24|124.44|122.04|0
1651835150000|2022-05-06 11:05:50|124.29|121.89|124.49|122.09|124.49|122.09|124.29|121.89|0
1651835160000|2022-05-06 11:06:00|124.59|122.19|124.59|122.19|124.64|122.24|124.59|122.19|0
1651835170000|2022-05-06 11:06:10|124.49|122.09|124.54|122.14|124.54|122.14|124.49|122.09|0
1651835180000|2022-05-06 11:06:20|124.59|122.19|125.06|122.66|125.06|122.66|124.59|122.19|0
1651835190000|2022-05-06 11:06:30|125.11|122.71|124.8|122.4|125.11|122.71|124.8|122.4|0
1651835200000|2022-05-06 11:06:40|124.85|122.45|124.9|122.5|124.9|122.5|124.85|122.45|0
1651835210000|2022-05-06 11:06:50|125.01|122.61|124.8|122.4|125.01|122.61|124.7|122.3|0
1651835220000|2022-05-06 11:07:00|124.75|122.35|124.7|122.3|124.75|122.35|124.7|122.3|0
1651835230000|2022-05-06 11:07:10|124.49|122.09|124.59|122.19|124.59|122.19|124.49|122.09|0
1651835240000|2022-05-06 11:07:20|124.49|122.09|124.44|122.04|124.49|122.09|124.44|122.04|0
1651835250000|2022-05-06 11:07:30|124.49|122.09|124.33|121.93|124.49|122.09|124.29|121.89|0
1651835260000|2022-05-06 11:07:40|124.44|122.04|124.54|122.14|124.54|122.14|124.39|121.99|0
1651835270000|2022-05-06 11:07:50|124.7|122.3|125.16|122.76|125.21|122.81|124.7|122.3|0
1651835280000|2022-05-06 11:08:00|125.11|122.71|124.7|122.3|125.11|122.71|124.7|122.3|0
1651835290000|2022-05-06 11:08:10|124.54|122.14|124.59|122.19|124.59|122.19|124.54|122.14|0
1651835300000|2022-05-06 11:08:20|124.7|122.3|124.18|121.78|124.7|122.3|124.18|121.78|0
1651835310000|2022-05-06 11:08:30|124.39|121.99|124.23|121.83|124.39|121.99|124.23|121.83|0
1651835320000|2022-05-06 11:08:40|124.28|121.88|124.08|121.68|124.28|121.88|124.08|121.68|0
1651835330000|2022-05-06 11:08:50|123.98|121.58|123.98|121.58|124.08|121.68|123.98|121.58|0
1651835340000|2022-05-06 11:09:00|124.08|121.68|123.77|121.37|124.08|121.68|123.77|121.37|0
1651835350000|2022-05-06 11:09:10|123.67|121.27|123.41|121.01|123.67|121.27|123.41|121.01|0
1651835360000|2022-05-06 11:09:20|123.57|121.17|123.67|121.27|123.77|121.37|123.57|121.17|0
1651835370000|2022-05-06 11:09:30|123.57|121.17|123.67|121.27|123.67|121.27|123.57|121.17|0
1651835380000|2022-05-06 11:09:40|123.77|121.37|123.57|121.17|123.77|121.37|123.57|121.17|0
1651835390000|2022-05-06 11:09:50|123.67|121.27|123.92|121.52|123.92|121.52|123.67|121.27|0
1651835400000|2022-05-06 11:10:00|123.98|121.58|123.77|121.37|123.98|121.58|123.77|121.37|0
1651835410000|2022-05-06 11:10:10|123.87|121.47|123.77|121.37|123.92|121.52|123.77|121.37|0
1651835420000|2022-05-06 11:10:20|123.72|121.32|123.62|121.22|123.72|121.32|123.62|121.22|0
1651835430000|2022-05-06 11:10:30|123.57|121.17|123.67|121.27|123.67|121.27|123.57|121.17|0
1651835440000|2022-05-06 11:10:40|123.77|121.37|123.62|121.22|123.77|121.37|123.57|121.17|0
1651835450000|2022-05-06 11:10:50|123.51|121.11|123.82|121.42|123.82|121.42|123.51|121.11|0
1651835460000|2022-05-06 11:11:00|123.77|121.37|123.67|121.27|123.77|121.37|123.57|121.17|0
1651835470000|2022-05-06 11:11:10|123.46|121.06|123.46|121.06|123.46|121.06|123.36|120.96|0
1651835480000|2022-05-06 11:11:20|123.36|120.96|123.31|120.91|123.36|120.96|123.26|120.86|0
1651835490000|2022-05-06 11:11:30|123.16|120.76|123.16|120.76|123.26|120.86|123.16|120.76|0
1651835500000|2022-05-06 11:11:40|123.21|120.81|123.77|121.37|123.77|121.37|123.21|120.81|0
1651835510000|2022-05-06 11:11:50|123.67|121.27|123.57|121.17|123.67|121.27|123.46|121.06|0
1651835520000|2022-05-06 11:12:00|123.41|121.01|123.21|120.81|123.41|121.01|123.21|120.81|0
1651835530000|2022-05-06 11:12:10|123.06|120.66|123.16|120.76|123.16|120.76|123.06|120.66|0
1651835540000|2022-05-06 11:12:20|123.21|120.81|123.16|120.76|123.21|120.81|123.16|120.76|0
1651835550000|2022-05-06 11:12:30|122.95|120.55|122.95|120.55|122.95|120.55|122.65|120.25|0
1651835560000|2022-05-06 11:12:40|122.7|120.3|122.59|120.19|122.7|120.3|122.59|120.19|0
1651835570000|2022-05-06 11:12:50|122.65|120.25|122.65|120.25|122.75|120.35|122.65|120.25|0
1651835580000|2022-05-06 11:13:00|122.75|120.35|122.65|120.25|122.75|120.35|122.65|120.25|0
1651835590000|2022-05-06 11:13:10|122.55|120.15|122.75|120.35|122.75|120.35|122.55|120.15|0
1651835600000|2022-05-06 11:13:20|122.65|120.25|122.55|120.15|122.65|120.25|122.55|120.15|0
1651835610000|2022-05-06 11:13:30|122.65|120.25|122.65|120.25|122.65|120.25|122.65|120.25|0
1651835620000|2022-05-06 11:13:40|122.34|119.94|122.24|119.84|122.39|119.99|122.24|119.84|0
1651835630000|2022-05-06 11:13:50|122.14|119.74|122.14|119.74|122.14|119.74|122.14|119.74|0
1651835640000|2022-05-06 11:14:00|122.24|119.84|122.39|119.99|122.39|119.99|122.24|119.84|0
1651835650000|2022-05-06 11:14:10|122.34|119.94|122.34|119.94|122.34|119.94|122.34|119.94|0
1651835660000|2022-05-06 11:14:20|122.39|119.99|122.19|119.79|122.39|119.99|122.19|119.79|0
1651835670000|2022-05-06 11:14:30|122.24|119.84|122.24|119.84|122.24|119.84|122.24|119.84|0
1651835680000|2022-05-06 11:14:40|122.19|119.79|121.98|119.58|122.19|119.79|121.73|119.33|0
1651835690000|2022-05-06 11:14:50|122.04|119.64|122.04|119.64|122.04|119.64|121.98|119.58|0
1651835700000|2022-05-06 11:15:00|122.14|119.74|122.04|119.64|122.14|119.74|122.04|119.64|0
1651835710000|2022-05-06 11:15:10|122.09|119.69|122.04|119.64|122.09|119.69|122.04|119.64|0
1651835720000|2022-05-06 11:15:20|121.98|119.58|122.19|119.79|122.19|119.79|121.94|119.54|0
1651835730000|2022-05-06 11:15:30|122.14|119.74|122.19|119.79|122.19|119.79|122.14|119.74|0
1651835740000|2022-05-06 11:15:40|122.24|119.84|122.14|119.74|122.24|119.84|122.14|119.74|0
1651835750000|2022-05-06 11:15:50|122.24|119.84|122.04|119.64|122.24|119.84|122.04|119.64|0
1651835760000|2022-05-06 11:16:00|121.73|119.33|121.33|118.93|121.73|119.33|121.13|118.73|0
1651835770000|2022-05-06 11:16:10|121.43|119.03|121.63|119.23|121.63|119.23|121.43|119.03|0
1651835780000|2022-05-06 11:16:20|121.83|119.43|121.83|119.43|121.83|119.43|121.68|119.28|0
1651835790000|2022-05-06 11:16:30|121.98|119.58|121.83|119.43|121.98|119.58|121.83|119.43|0
1651835800000|2022-05-06 11:16:40|121.88|119.48|122.14|119.74|122.14|119.74|121.73|119.33|0
1651835810000|2022-05-06 11:16:50|122.08|119.68|121.78|119.38|122.08|119.68|121.78|119.38|0
1651835820000|2022-05-06 11:17:00|121.83|119.43|121.83|119.43|121.83|119.43|121.63|119.23|0
1651835830000|2022-05-06 11:17:10|121.88|119.48|122.14|119.74|122.14|119.74|121.88|119.48|0
1651835840000|2022-05-06 11:17:20|122.03|119.63|122.24|119.84|122.24|119.84|122.03|119.63|0
1651835850000|2022-05-06 11:17:30|122.18|119.78|121.15|118.75|122.18|119.78|119.8|117.4|0
1651835860000|2022-05-06 11:17:40|121.25|118.85|121.15|118.75|121.25|118.85|121.15|118.75|0
1651835870000|2022-05-06 11:17:50|121.25|118.85|121.1|118.7|121.25|118.85|121.1|118.7|0
1651835880000|2022-05-06 11:18:00|122.5|120.1|122.55|120.15|122.55|120.15|122.45|120.05|0
1651835890000|2022-05-06 11:18:10|122.45|120.05|122.65|120.25|122.65|120.25|122.45|120.05|0
1651835900000|2022-05-06 11:18:20|122.55|120.15|122.35|119.95|122.55|120.15|122.35|119.95|0
1651835910000|2022-05-06 11:18:30|122.04|119.64|122.04|119.64|122.04|119.64|121.94|119.54|0
1651835920000|2022-05-06 11:18:40|122.14|119.74|122.35|119.95|122.35|119.95|122.14|119.74|0
1651835930000|2022-05-06 11:18:50|122.29|119.89|122.19|119.79|122.29|119.89|122.19|119.79|0
1651835940000|2022-05-06 11:19:00|122.24|119.84|122.14|119.74|122.24|119.84|122.14|119.74|0
1651835960000|2022-05-06 11:19:20|122.24|119.84|122.19|119.79|122.24|119.84|122.19|119.79|0
1651835970000|2022-05-06 11:19:30|122.14|119.74|122.45|120.05|122.45|120.05|122.14|119.74|0
1651835980000|2022-05-06 11:19:40|122.55|120.15|122.45|120.05|122.55|120.15|122.45|120.05|0
1651835990000|2022-05-06 11:19:50|122.39|119.99|121.94|119.54|122.39|119.99|121.94|119.54|0
1651836000000|2022-05-06 11:20:00|122.04|119.64|122.34|119.94|122.34|119.94|122.04|119.64|0
1651836010000|2022-05-06 11:20:10|122.39|119.99|122.39|119.99|122.39|119.99|122.39|119.99|0
1651836020000|2022-05-06 11:20:20|122.6|120.2|122.55|120.15|122.6|120.2|122.55|120.15|0
1651836030000|2022-05-06 11:20:30|122.65|120.25|122.8|120.4|122.8|120.4|122.65|120.25|0
1651836040000|2022-05-06 11:20:40|123.05|120.65|123.05|120.65|123.05|120.65|122.95|120.55|0
1651836050000|2022-05-06 11:20:50|122.85|120.45|122.65|120.25|122.85|120.45|122.65|120.25|0
1651836060000|2022-05-06 11:21:00|122.75|120.35|123|120.6|123|120.6|122.75|120.35|0
1651836070000|2022-05-06 11:21:10|123.16|120.76|123.05|120.65|123.26|120.86|123.05|120.65|0
1651836080000|2022-05-06 11:21:20|123.16|120.76|123.26|120.86|123.26|120.86|123.16|120.76|0
1651836090000|2022-05-06 11:21:30|123.31|120.91|123.26|120.86|123.36|120.96|123.26|120.86|0
1651836100000|2022-05-06 11:21:40|123.36|120.96|123.77|121.37|123.77|121.37|123.36|120.96|0
1651836110000|2022-05-06 11:21:50|123.66|121.26|123.41|121.01|123.66|121.26|123.41|121.01|0
1651836120000|2022-05-06 11:22:00|123.36|120.96|123.66|121.26|123.66|121.26|123.36|120.96|0
1651836130000|2022-05-06 11:22:10|123.61|121.21|123.46|121.06|123.61|121.21|123.46|121.06|0
1651836140000|2022-05-06 11:22:20|123.56|121.16|123.51|121.11|123.56|121.16|123.51|121.11|0
1651836150000|2022-05-06 11:22:30|123.46|121.06|123.05|120.65|123.46|121.06|123.05|120.65|0
1651836160000|2022-05-06 11:22:40|123.15|120.75|122.65|120.25|123.15|120.75|122.65|120.25|0
1651836170000|2022-05-06 11:22:50|122.75|120.35|122.54|120.14|122.8|120.4|122.54|120.14|0
1651836180000|2022-05-06 11:23:00|122.49|120.09|122.44|120.04|122.49|120.09|122.44|120.04|0
1651836190000|2022-05-06 11:23:10|122.34|119.94|122.44|120.04|122.44|120.04|122.24|119.84|0
1651836200000|2022-05-06 11:23:20|122.49|120.09|122.49|120.09|122.49|120.09|122.49|120.09|0
1651836210000|2022-05-06 11:23:30|122.65|120.25|122.65|120.25|122.65|120.25|122.59|120.19|0
1651836220000|2022-05-06 11:23:40|122.9|120.5|122.85|120.45|122.9|120.5|122.75|120.35|0
1651836230000|2022-05-06 11:23:50|122.9|120.5|122.9|120.5|122.9|120.5|122.9|120.5|0
1651836240000|2022-05-06 11:24:00|122.8|120.4|123.05|120.65|123.05|120.65|122.8|120.4|0
1651836250000|2022-05-06 11:24:10|123.15|120.75|123.1|120.7|123.15|120.75|123.05|120.65|0
1651836260000|2022-05-06 11:24:20|123.2|120.8|123.46|121.06|123.46|121.06|123.2|120.8|0
1651836270000|2022-05-06 11:24:30|123.36|120.96|123.66|121.26|123.66|121.26|123.36|120.96|0
1651836280000|2022-05-06 11:24:40|123.61|121.21|123.56|121.16|123.61|121.21|123.56|121.16|0
1651836290000|2022-05-06 11:24:50|123.46|121.06|123.4|121|123.46|121.06|123.36|120.96|0
1651836300000|2022-05-06 11:25:00|123.36|120.96|122.85|120.45|123.36|120.96|122.85|120.45|0
1651836310000|2022-05-06 11:25:10|122.95|120.55|122.75|120.35|122.95|120.55|122.75|120.35|0
1651836320000|2022-05-06 11:25:20|122.54|120.14|122.75|120.35|122.75|120.35|122.54|120.14|0
1651836330000|2022-05-06 11:25:30|122.64|120.24|122.64|120.24|122.64|120.24|122.54|120.14|0
1651836340000|2022-05-06 11:25:40|122.54|120.14|122.49|120.09|122.54|120.14|122.49|120.09|0
1651836350000|2022-05-06 11:25:50|122.44|120.04|122.49|120.09|122.54|120.14|122.44|120.04|0
1651836360000|2022-05-06 11:26:00|122.39|119.99|122.44|120.04|122.44|120.04|121.93|119.53|0
1651836370000|2022-05-06 11:26:10|122.39|119.99|122.18|119.78|122.39|119.99|122.18|119.78|0
1651836380000|2022-05-06 11:26:20|122.29|119.89|122.79|120.39|122.79|120.39|122.29|119.89|0
1651836390000|2022-05-06 11:26:30|122.64|120.24|122.64|120.24|122.85|120.45|122.64|120.24|0
1651836400000|2022-05-06 11:26:40|122.54|120.14|122.54|120.14|122.64|120.24|122.54|120.14|0
1651836410000|2022-05-06 11:26:50|122.44|120.04|122.44|120.04|122.44|120.04|122.44|120.04|0
1651836420000|2022-05-06 11:27:00|122.54|120.14|122.29|119.89|122.54|120.14|122.24|119.84|0
1651836430000|2022-05-06 11:27:10|122.34|119.94|122.39|119.99|122.39|119.99|122.34|119.94|0
1651836440000|2022-05-06 11:27:20|122.54|120.14|122.34|119.94|122.64|120.24|122.34|119.94|0
1651836470000|2022-05-06 11:27:50|122.59|120.19|122.74|120.34|122.74|120.34|122.59|120.19|0
1651836480000|2022-05-06 11:28:00|122.39|119.99|122.49|120.09|122.49|120.09|122.39|119.99|0
1651836490000|2022-05-06 11:28:10|122.64|120.24|122.79|120.39|122.84|120.44|122.64|120.24|0
1651836500000|2022-05-06 11:28:20|122.95|120.55|122.59|120.19|122.95|120.55|122.59|120.19|0
1651836510000|2022-05-06 11:28:30|122.64|120.24|122.84|120.44|122.84|120.44|122.64|120.24|0
1651836520000|2022-05-06 11:28:40|122.74|120.34|122.74|120.34|122.74|120.34|122.64|120.24|0
1651836530000|2022-05-06 11:28:50|122.64|120.24|122.64|120.24|122.64|120.24|122.64|120.24|0
1651836540000|2022-05-06 11:29:00|122.59|120.19|122.59|120.19|122.59|120.19|122.59|120.19|0
1651836550000|2022-05-06 11:29:10|122.79|120.39|122.84|120.44|122.95|120.55|122.79|120.39|0
1651836560000|2022-05-06 11:29:20|122.74|120.34|122.79|120.39|122.84|120.44|122.69|120.29|0
1651836570000|2022-05-06 11:29:30|122.84|120.44|122.74|120.34|122.84|120.44|122.74|120.34|0
1651836580000|2022-05-06 11:29:40|122.64|120.24|122.49|120.09|122.69|120.29|122.44|120.04|0
1651836590000|2022-05-06 11:29:50|122.44|120.04|122.38|119.98|122.44|120.04|122.38|119.98|0
1651836600000|2022-05-06 11:30:00|122.23|119.83|122.44|120.04|122.54|120.14|122.23|119.83|0
1651836610000|2022-05-06 11:30:10|122.54|120.14|122.44|120.04|122.64|120.24|122.44|120.04|0
1651836620000|2022-05-06 11:30:20|122.23|119.83|121.63|119.23|122.23|119.83|121.63|119.23|0
1651836630000|2022-05-06 11:30:30|121.83|119.43|121.73|119.33|121.83|119.43|121.63|119.23|0
1651836640000|2022-05-06 11:30:40|121.53|119.13|121.47|119.07|121.68|119.28|121.47|119.07|0
1651836650000|2022-05-06 11:30:50|121.37|118.97|121.32|118.92|121.37|118.97|121.12|118.72|0
1651836660000|2022-05-06 11:31:00|121.17|118.77|120.92|118.52|121.32|118.92|120.92|118.52|0
1651836670000|2022-05-06 11:31:10|120.72|118.32|121.43|119.03|121.43|119.03|120.72|118.32|0
1651836680000|2022-05-06 11:31:20|121.12|118.72|121.12|118.72|121.12|118.72|121.12|118.72|0
1651836690000|2022-05-06 11:31:30|121.22|118.82|121.32|118.92|121.42|119.02|121.22|118.82|0
1651836700000|2022-05-06 11:31:40|121.22|118.82|121.12|118.72|121.27|118.87|121.12|118.72|0
1651836710000|2022-05-06 11:31:50|121.02|118.62|121.12|118.72|121.12|118.72|121.02|118.62|0
1651836720000|2022-05-06 11:32:00|121.22|118.82|121.37|118.97|121.57|119.17|121.22|118.82|0
1651836730000|2022-05-06 11:32:10|121.22|118.82|121.63|119.23|121.63|119.23|121.22|118.82|0
1651836740000|2022-05-06 11:32:20|121.42|119.02|121.42|119.02|121.47|119.07|121.42|119.02|0
1651836750000|2022-05-06 11:32:30|121.53|119.13|121.83|119.43|121.83|119.43|121.53|119.13|0
1651836760000|2022-05-06 11:32:40|121.93|119.53|122.58|120.18|122.58|120.18|121.93|119.53|0
1651836770000|2022-05-06 11:32:50|122.68|120.28|122.58|120.18|122.68|120.28|122.58|120.18|0
1651836780000|2022-05-06 11:33:00|122.53|120.13|122.58|120.18|122.58|120.18|122.48|120.08|0
1651836790000|2022-05-06 11:33:10|122.68|120.28|122.78|120.38|122.78|120.38|122.68|120.28|0
1651836800000|2022-05-06 11:33:20|122.73|120.33|122.58|120.18|122.73|120.33|122.58|120.18|0
1651836810000|2022-05-06 11:33:30|122.38|119.98|122.28|119.88|122.38|119.98|122.28|119.88|0
1651836820000|2022-05-06 11:33:40|122.38|119.98|122.28|119.88|122.48|120.08|122.22|119.82|0
1651836830000|2022-05-06 11:33:50|122.18|119.78|122.28|119.88|122.38|119.98|122.18|119.78|0
1651836840000|2022-05-06 11:34:00|122.22|119.82|122.38|119.98|122.48|120.08|122.22|119.82|0
1651836850000|2022-05-06 11:34:10|122.33|119.93|122.58|120.18|122.58|120.18|122.28|119.88|0
1651836860000|2022-05-06 11:34:20|122.73|120.33|122.78|120.38|122.78|120.38|122.68|120.28|0
1651836870000|2022-05-06 11:34:30|122.83|120.43|122.78|120.38|122.83|120.43|122.78|120.38|0
1651836880000|2022-05-06 11:34:40|122.73|120.33|122.78|120.38|122.78|120.38|122.73|120.33|0
1651836890000|2022-05-06 11:34:50|123.09|120.69|123.09|120.69|123.09|120.69|123.09|120.69|0
1651836900000|2022-05-06 11:35:00|123.19|120.79|123.39|120.99|123.39|120.99|123.19|120.79|0
1651836910000|2022-05-06 11:35:10|123.49|121.09|123.49|121.09|123.7|121.3|123.49|121.09|0
1651836920000|2022-05-06 11:35:20|123.44|121.04|123.44|121.04|123.6|121.2|123.39|120.99|0
1651836930000|2022-05-06 11:35:30|123.39|120.99|123.29|120.89|123.39|120.99|123.29|120.89|0
1651836940000|2022-05-06 11:35:40|123.09|120.69|122.93|120.53|123.09|120.69|122.93|120.53|0
1651836950000|2022-05-06 11:35:50|122.78|120.38|122.48|120.08|122.78|120.38|122.48|120.08|0
1651836960000|2022-05-06 11:36:00|122.38|119.98|122.28|119.88|122.43|120.03|122.28|119.88|0
1651836970000|2022-05-06 11:36:10|122.38|119.98|122.53|120.13|122.53|120.13|122.38|119.98|0
1651836980000|2022-05-06 11:36:20|122.68|120.28|122.42|120.02|122.68|120.28|122.42|120.02|0
1651836990000|2022-05-06 11:36:30|122.27|119.87|122.27|119.87|122.27|119.87|122.27|119.87|0
1651837000000|2022-05-06 11:36:40|122.12|119.72|122.27|119.87|122.27|119.87|122.12|119.72|0
1651837010000|2022-05-06 11:36:50|122.17|119.77|122.27|119.87|122.27|119.87|122.17|119.77|0
1651837020000|2022-05-06 11:37:00|122.17|119.77|122.22|119.82|122.27|119.87|122.17|119.77|0
1651837030000|2022-05-06 11:37:10|122.68|120.28|123.13|120.73|123.13|120.73|122.58|120.18|0
1651837040000|2022-05-06 11:37:20|123.19|120.79|122.98|120.58|123.19|120.79|122.98|120.58|0
1651837050000|2022-05-06 11:37:30|123.08|120.68|123.7|121.3|123.7|121.3|123.08|120.68|0
1651837060000|2022-05-06 11:37:40|123.64|121.24|123.9|121.5|123.9|121.5|123.64|121.24|0
1651837070000|2022-05-06 11:37:50|124.05|121.65|124|121.6|124.05|121.65|124|121.6|0
1651837080000|2022-05-06 11:38:00|124.1|121.7|123.9|121.5|124.1|121.7|123.85|121.45|0
1651837090000|2022-05-06 11:38:10|123.8|121.4|123.9|121.5|123.9|121.5|123.8|121.4|0
1651837110000|2022-05-06 11:38:30|123.69|121.29|123.69|121.29|123.74|121.34|123.69|121.29|0
1651837120000|2022-05-06 11:38:40|123.8|121.4|123.95|121.55|123.95|121.55|123.64|121.24|0
1651837130000|2022-05-06 11:38:50|124|121.6|124.31|121.91|124.31|121.91|124|121.6|0
1651837140000|2022-05-06 11:39:00|124.36|121.96|124.2|121.8|124.36|121.96|124.2|121.8|0
1651837150000|2022-05-06 11:39:10|124.36|121.96|124.1|121.7|124.36|121.96|124.1|121.7|0
1651837160000|2022-05-06 11:39:20|123.9|121.5|123.95|121.55|124|121.6|123.9|121.5|0
1651837170000|2022-05-06 11:39:30|124|121.6|123.9|121.5|124|121.6|123.9|121.5|0
1651837180000|2022-05-06 11:39:40|124|121.6|124.1|121.7|124.1|121.7|124|121.6|0
1651837190000|2022-05-06 11:39:50|124.15|121.75|124.41|122.01|124.41|122.01|124.15|121.75|0
1651837200000|2022-05-06 11:40:00|124.31|121.91|124.51|122.11|124.51|122.11|124.31|121.91|0
1651837210000|2022-05-06 11:40:10|124.46|122.06|124.31|121.91|124.46|122.06|124.31|121.91|0
1651837220000|2022-05-06 11:40:20|124.2|121.8|123.95|121.55|124.2|121.8|123.95|121.55|0
1651837230000|2022-05-06 11:40:30|124.1|121.7|124.31|121.91|124.31|121.91|124.1|121.7|0
1651837240000|2022-05-06 11:40:40|124.3|121.9|124.1|121.7|124.3|121.9|124.1|121.7|0
1651837250000|2022-05-06 11:40:50|123.9|121.5|123.79|121.39|123.9|121.5|123.79|121.39|0
1651837260000|2022-05-06 11:41:00|123.84|121.44|123.84|121.44|123.95|121.55|123.79|121.39|0
1651837270000|2022-05-06 11:41:10|123.9|121.5|124.2|121.8|124.2|121.8|123.9|121.5|0
1651837280000|2022-05-06 11:41:20|124.41|122.01|124.35|121.95|124.41|122.01|124.35|121.95|0
1651837290000|2022-05-06 11:41:30|124.41|122.01|124.41|122.01|124.41|122.01|124.3|121.9|0
1651837300000|2022-05-06 11:41:40|124.35|121.95|124.51|122.11|124.51|122.11|124.3|121.9|0
1651837310000|2022-05-06 11:41:50|124.61|122.21|124.61|122.21|124.61|122.21|124.61|122.21|0
1651837320000|2022-05-06 11:42:00|124.92|122.52|124.86|122.46|125.02|122.62|124.82|122.42|0
1651837330000|2022-05-06 11:42:10|124.82|122.42|124.97|122.57|124.97|122.57|124.82|122.42|0
1651837340000|2022-05-06 11:42:20|124.92|122.52|124.71|122.31|124.92|122.52|124.71|122.31|0
1651837350000|2022-05-06 11:42:30|124.66|122.26|124.56|122.16|124.82|122.42|124.56|122.16|0
1651837360000|2022-05-06 11:42:40|124.61|122.21|124.56|122.16|124.61|122.21|124.56|122.16|0
1651837370000|2022-05-06 11:42:50|124.41|122.01|124.61|122.21|124.61|122.21|124.41|122.01|0
1651837380000|2022-05-06 11:43:00|124.51|122.11|124.41|122.01|124.51|122.11|124.41|122.01|0
1651837390000|2022-05-06 11:43:10|124.3|121.9|124.2|121.8|124.3|121.9|124.2|121.8|0
1651837400000|2022-05-06 11:43:20|124.3|121.9|124.51|122.11|124.51|122.11|124.2|121.8|0
1651837410000|2022-05-06 11:43:30|124.45|122.05|124.51|122.11|124.51|122.11|124.45|122.05|0
1651837420000|2022-05-06 11:43:40|124.4|122|124.71|122.31|124.71|122.31|124.4|122|0
1651837430000|2022-05-06 11:43:50|124.86|122.46|124.92|122.52|124.92|122.52|124.81|122.41|0
1651837450000|2022-05-06 11:44:10|124.97|122.57|124.81|122.41|125.02|122.62|124.81|122.41|0
1651837460000|2022-05-06 11:44:20|124.71|122.31|124.81|122.41|125.02|122.62|124.71|122.31|0
1651837470000|2022-05-06 11:44:30|124.71|122.31|124.66|122.26|124.71|122.31|124.51|122.11|0
1651837480000|2022-05-06 11:44:40|124.61|122.21|124.81|122.41|124.81|122.41|124.61|122.21|0
1651837490000|2022-05-06 11:44:50|124.92|122.52|125.07|122.67|125.07|122.67|124.92|122.52|0
1651837500000|2022-05-06 11:45:00|125.12|122.72|124.92|122.52|125.12|122.72|124.92|122.52|0
1651837510000|2022-05-06 11:45:10|124.81|122.41|124.3|121.9|124.81|122.41|124.3|121.9|0
1651837520000|2022-05-06 11:45:20|124.35|121.95|124.45|122.05|124.51|122.11|124.35|121.95|0
1651837530000|2022-05-06 11:45:30|124.61|122.21|124.81|122.41|124.81|122.41|124.61|122.21|0
1651837540000|2022-05-06 11:45:40|124.71|122.31|124.81|122.41|124.81|122.41|124.66|122.26|0
1651837550000|2022-05-06 11:45:50|124.76|122.36|124.86|122.46|124.86|122.46|124.76|122.36|0
1651837560000|2022-05-06 11:46:00|124.91|122.51|124.86|122.46|124.91|122.51|124.81|122.41|0
1651837570000|2022-05-06 11:46:10|124.76|122.36|124.55|122.15|124.76|122.36|124.55|122.15|0
1651837580000|2022-05-06 11:46:20|124.61|122.21|124.66|122.26|124.76|122.36|124.61|122.21|0
1651837590000|2022-05-06 11:46:30|124.55|122.15|124.5|122.1|124.55|122.15|124.5|122.1|0
1651837600000|2022-05-06 11:46:40|124.4|122|124.61|122.21|124.61|122.21|124.4|122|0
1651837610000|2022-05-06 11:46:50|124.81|122.41|124.81|122.41|124.91|122.51|124.81|122.41|0
1651837620000|2022-05-06 11:47:00|124.71|122.31|124.81|122.41|124.81|122.41|124.71|122.31|0
1651837630000|2022-05-06 11:47:10|124.61|122.21|124.66|122.26|124.71|122.31|124.61|122.21|0
1651837640000|2022-05-06 11:47:20|124.5|122.1|124.5|122.1|124.5|122.1|124.4|122|0
1651837650000|2022-05-06 11:47:30|124.55|122.15|124.5|122.1|124.66|122.26|124.5|122.1|0
1651837660000|2022-05-06 11:47:40|124.55|122.15|124.5|122.1|124.55|122.15|124.45|122.05|0
1651837670000|2022-05-06 11:47:50|124.55|122.15|124.76|122.36|124.76|122.36|124.55|122.15|0
1651837680000|2022-05-06 11:48:00|124.91|122.51|124.71|122.31|124.91|122.51|124.71|122.31|0
1651837690000|2022-05-06 11:48:10|124.65|122.25|124.5|122.1|124.65|122.25|124.5|122.1|0
1651837710000|2022-05-06 11:48:30|124.61|122.21|124.91|122.51|124.91|122.51|124.61|122.21|0
1651837720000|2022-05-06 11:48:40|124.81|122.41|124.81|122.41|124.81|122.41|124.81|122.41|0
1651837730000|2022-05-06 11:48:50|124.91|122.51|124.91|122.51|124.91|122.51|124.91|122.51|0
1651837740000|2022-05-06 11:49:00|124.81|122.41|124.65|122.25|124.81|122.41|124.65|122.25|0
1651837750000|2022-05-06 11:49:10|124.6|122.2|124.6|122.2|124.71|122.31|124.6|122.2|0
1651837760000|2022-05-06 11:49:20|124.55|122.15|124.4|122|124.6|122.2|124.4|122|0
1651837770000|2022-05-06 11:49:30|124.45|122.05|124.3|121.9|124.45|122.05|124.3|121.9|0
1651837790000|2022-05-06 11:49:50|124.5|122.1|124.3|121.9|124.5|122.1|124.3|121.9|0
1651837800000|2022-05-06 11:50:00|124.45|122.05|124.71|122.31|124.71|122.31|124.45|122.05|0
1651837810000|2022-05-06 11:50:10|124.5|122.1|124.55|122.15|124.55|122.15|124.5|122.1|0
1651837820000|2022-05-06 11:50:20|124.65|122.25|124.6|122.2|124.65|122.25|124.6|122.2|0
1651837830000|2022-05-06 11:50:30|124.71|122.31|124.55|122.15|124.71|122.31|124.5|122.1|0
1651837840000|2022-05-06 11:50:40|124.5|122.1|124.45|122.05|124.5|122.1|124.45|122.05|0
1651837850000|2022-05-06 11:50:50|124.4|122|124.4|122|124.4|122|124.3|121.9|0
1651837870000|2022-05-06 11:51:10|124.5|122.1|124.81|122.41|124.81|122.41|124.5|122.1|0
1651837880000|2022-05-06 11:51:20|124.71|122.31|124.6|122.2|124.71|122.31|124.6|122.2|0
1651837890000|2022-05-06 11:51:30|124.55|122.15|124.19|121.79|124.55|122.15|124.19|121.79|0
1651837900000|2022-05-06 11:51:40|124.14|121.74|124.09|121.69|124.19|121.79|124.09|121.69|0
1651837910000|2022-05-06 11:51:50|123.94|121.54|124.09|121.69|124.09|121.69|123.89|121.49|0
1651837920000|2022-05-06 11:52:00|124.14|121.74|124.09|121.69|124.19|121.79|124.09|121.69|0
1651837930000|2022-05-06 11:52:10|124.19|121.79|124.3|121.9|124.3|121.9|124.19|121.79|0
1651837940000|2022-05-06 11:52:20|124.29|121.89|124.29|121.89|124.29|121.89|124.29|121.89|0
1651837950000|2022-05-06 11:52:30|124.19|121.79|124.29|121.89|124.29|121.89|124.19|121.79|0
1651837960000|2022-05-06 11:52:40|124.4|122|124.7|122.3|124.7|122.3|124.4|122|0
1651837970000|2022-05-06 11:52:50|124.6|122.2|124.7|122.3|124.7|122.3|124.6|122.2|0
1651837980000|2022-05-06 11:53:00|124.75|122.35|124.55|122.15|124.75|122.35|124.4|122|0
1651837990000|2022-05-06 11:53:10|124.6|122.2|124.4|122|124.6|122.2|124.4|122|0
1651838000000|2022-05-06 11:53:20|124.5|122.1|124.7|122.3|124.7|122.3|124.5|122.1|0
1651838010000|2022-05-06 11:53:30|124.6|122.2|124.75|122.35|124.75|122.35|124.6|122.2|0
1651838020000|2022-05-06 11:53:40|124.81|122.41|124.81|122.41|124.81|122.41|124.75|122.35|0
1651838030000|2022-05-06 11:53:50|124.85|122.45|124.85|122.45|124.85|122.45|124.81|122.41|0
1651838040000|2022-05-06 11:54:00|124.81|122.41|124.5|122.1|124.81|122.41|124.5|122.1|0
1651838050000|2022-05-06 11:54:10|124.55|122.15|124.5|122.1|124.55|122.15|124.5|122.1|0
1651838060000|2022-05-06 11:54:20|124.4|122|124.19|121.79|124.4|122|124.19|121.79|0
1651838080000|2022-05-06 11:54:40|124.24|121.84|124.4|122|124.5|122.1|124.24|121.84|0
1651838090000|2022-05-06 11:54:50|124.29|121.89|124.34|121.94|124.4|122|124.29|121.89|0
1651838100000|2022-05-06 11:55:00|124.39|121.99|124.55|122.15|124.6|122.2|124.39|121.99|0
1651838110000|2022-05-06 11:55:10|124.5|122.1|124.75|122.35|124.75|122.35|124.5|122.1|0
1651838120000|2022-05-06 11:55:20|124.8|122.4|124.75|122.35|124.8|122.4|124.75|122.35|0
1651838130000|2022-05-06 11:55:30|124.7|122.3|124.8|122.4|124.8|122.4|124.6|122.2|0
1651838140000|2022-05-06 11:55:40|125.01|122.61|125.21|122.81|125.21|122.81|125.01|122.61|0
1651838150000|2022-05-06 11:55:50|125.37|122.97|125.63|123.23|125.63|123.23|125.37|122.97|0
1651838160000|2022-05-06 11:56:00|125.73|123.33|125.83|123.43|125.83|123.43|125.73|123.33|0
1651838170000|2022-05-06 11:56:10|125.93|123.53|125.93|123.53|126.04|123.64|125.93|123.53|0
1651838180000|2022-05-06 11:56:20|125.83|123.43|125.63|123.23|125.83|123.43|125.63|123.23|0
1651838190000|2022-05-06 11:56:30|125.47|123.07|125.47|123.07|125.47|123.07|125.42|123.02|0
1651838200000|2022-05-06 11:56:40|125.37|122.97|125.42|123.02|125.47|123.07|125.37|122.97|0
1651838210000|2022-05-06 11:56:50|125.32|122.92|125.32|122.92|125.37|122.97|125.32|122.92|0
1651838220000|2022-05-06 11:57:00|125.21|122.81|125.01|122.61|125.21|122.81|125.01|122.61|0
1651838230000|2022-05-06 11:57:10|124.91|122.51|124.91|122.51|124.91|122.51|124.91|122.51|0
1651838240000|2022-05-06 11:57:20|124.8|122.4|124.8|122.4|124.8|122.4|124.5|122.1|0
1651838250000|2022-05-06 11:57:30|124.65|122.25|124.8|122.4|124.8|122.4|124.65|122.25|0
1651838260000|2022-05-06 11:57:40|124.75|122.35|123.93|121.53|124.75|122.35|123.93|121.53|0
1651838270000|2022-05-06 11:57:50|124.09|121.69|124.24|121.84|124.24|121.84|124.09|121.69|0
1651838280000|2022-05-06 11:58:00|124.19|121.79|124.19|121.79|124.29|121.89|124.19|121.79|0
1651838290000|2022-05-06 11:58:10|124.13|121.73|124.29|121.89|124.29|121.89|124.13|121.73|0
1651838300000|2022-05-06 11:58:20|124.24|121.84|124.29|121.89|124.29|121.89|124.13|121.73|0
1651838310000|2022-05-06 11:58:30|124.39|121.99|124.39|121.99|124.49|122.09|124.39|121.99|0
1651838320000|2022-05-06 11:58:40|124.44|122.04|124.29|121.89|124.44|122.04|124.29|121.89|0
1651838330000|2022-05-06 11:58:50|124.39|121.99|124.49|122.09|124.49|122.09|124.39|121.99|0
1651838340000|2022-05-06 11:59:00|124.7|122.3|124.8|122.4|124.8|122.4|124.7|122.3|0
1651838350000|2022-05-06 11:59:10|125.01|122.61|124.9|122.5|125.01|122.61|124.85|122.45|0
1651838360000|2022-05-06 11:59:20|125.01|122.61|125.06|122.66|125.11|122.71|125.01|122.61|0
1651838370000|2022-05-06 11:59:30|125.11|122.71|125.11|122.71|125.11|122.71|125.11|122.71|0
1651838380000|2022-05-06 11:59:40|125.16|122.76|125.21|122.81|125.21|122.81|125.16|122.76|0
1651838390000|2022-05-06 11:59:50|125.52|123.12|125.31|122.91|125.57|123.17|125.31|122.91|0
1651838400000|2022-05-06 12:00:00|125.01|122.61|125.11|122.71|125.31|122.91|124.9|122.5|0
1651838410000|2022-05-06 12:00:10|125.01|122.61|125.01|122.61|125.11|122.71|124.95|122.55|0
1651838420000|2022-05-06 12:00:20|124.9|122.5|125|122.6|125|122.6|124.9|122.5|0
1651838430000|2022-05-06 12:00:30|124.9|122.5|125.21|122.81|125.21|122.81|124.9|122.5|0
1651838440000|2022-05-06 12:00:40|125.36|122.96|125.52|123.12|125.57|123.17|125.36|122.96|0
1651838450000|2022-05-06 12:00:50|125.21|122.81|125.11|122.71|125.21|122.81|125.11|122.71|0
1651838460000|2022-05-06 12:01:00|125.31|122.91|125.31|122.91|125.52|123.12|125.31|122.91|0
1651838470000|2022-05-06 12:01:10|125.36|122.96|125.42|123.02|125.42|123.02|125.31|122.91|0
1651838480000|2022-05-06 12:01:20|125.31|122.91|125.36|122.96|125.36|122.96|125.31|122.91|0
1651838490000|2022-05-06 12:01:30|125.41|123.01|125.31|122.91|125.41|123.01|125.21|122.81|0
1651838500000|2022-05-06 12:01:40|125.41|123.01|125.41|123.01|125.41|123.01|125.36|122.96|0
1651838510000|2022-05-06 12:01:50|125.52|123.12|125.31|122.91|125.52|123.12|125.31|122.91|0
1651838520000|2022-05-06 12:02:00|125.16|122.76|125.41|123.01|125.41|123.01|125.16|122.76|0
1651838530000|2022-05-06 12:02:10|125.62|123.22|125.83|123.43|125.83|123.43|125.62|123.22|0
1651838540000|2022-05-06 12:02:20|125.72|123.32|125.72|123.32|125.83|123.43|125.72|123.32|0
1651838550000|2022-05-06 12:02:30|125.52|123.12|125.52|123.12|125.62|123.22|125.52|123.12|0
1651838560000|2022-05-06 12:02:40|125.62|123.22|125.52|123.12|125.62|123.22|125.52|123.12|0
1651838570000|2022-05-06 12:02:50|125.41|123.01|125.31|122.91|125.41|123.01|125.31|122.91|0
1651838580000|2022-05-06 12:03:00|125.41|123.01|125.52|123.12|125.62|123.22|125.41|123.01|0
1651838590000|2022-05-06 12:03:10|125.72|123.32|126.13|123.73|126.13|123.73|125.72|123.32|0
1651838600000|2022-05-06 12:03:20|126.08|123.68|125.93|123.53|126.13|123.73|125.93|123.53|0
1651838610000|2022-05-06 12:03:30|126.03|123.63|125.93|123.53|126.03|123.63|125.93|123.53|0
1651838620000|2022-05-06 12:03:40|125.98|123.58|125.93|123.53|125.98|123.58|125.93|123.53|0
1651838630000|2022-05-06 12:03:50|126.03|123.63|126.03|123.63|126.13|123.73|126.03|123.63|0
1651838640000|2022-05-06 12:04:00|126.13|123.73|126.24|123.84|126.24|123.84|126.13|123.73|0
1651838650000|2022-05-06 12:04:10|126.13|123.73|126.39|123.99|126.39|123.99|126.13|123.73|0
1651838660000|2022-05-06 12:04:20|126.44|124.04|126.55|124.15|126.65|124.25|126.44|124.04|0
1651838670000|2022-05-06 12:04:30|126.65|124.25|126.86|124.46|126.86|124.46|126.65|124.25|0
1651838680000|2022-05-06 12:04:40|126.91|124.51|126.8|124.4|126.91|124.51|126.75|124.35|0
1651838690000|2022-05-06 12:04:50|126.75|124.35|126.65|124.25|126.75|124.35|126.65|124.25|0
1651838700000|2022-05-06 12:05:00|126.6|124.2|126.65|124.25|126.65|124.25|126.6|124.2|0
1651838710000|2022-05-06 12:05:10|126.34|123.94|126.13|123.73|126.34|123.94|126.13|123.73|0
1651838720000|2022-05-06 12:05:20|126.03|123.63|126.03|123.63|126.03|123.63|125.82|123.42|0
1651838730000|2022-05-06 12:05:30|125.93|123.53|125.98|123.58|125.98|123.58|125.93|123.53|0
1651838740000|2022-05-06 12:05:40|125.82|123.42|126.13|123.73|126.13|123.73|125.82|123.42|0
1651838750000|2022-05-06 12:05:50|126.03|123.63|125.93|123.53|126.03|123.63|125.93|123.53|0
1651838760000|2022-05-06 12:06:00|125.82|123.42|125.82|123.42|126.08|123.68|125.82|123.42|0
1651838770000|2022-05-06 12:06:10|125.93|123.53|125.93|123.53|126.03|123.63|125.93|123.53|0
1651838780000|2022-05-06 12:06:20|125.82|123.42|126.03|123.63|126.03|123.63|125.82|123.42|0
1651838790000|2022-05-06 12:06:30|126.13|123.73|126.23|123.83|126.23|123.83|126.13|123.73|0
1651838800000|2022-05-06 12:06:40|126.13|123.73|126.23|123.83|126.34|123.94|126.13|123.73|0
1651838810000|2022-05-06 12:06:50|126.28|123.88|126.13|123.73|126.28|123.88|126.13|123.73|0
1651838820000|2022-05-06 12:07:00|126.03|123.63|126.44|124.04|126.44|124.04|126.03|123.63|0
1651838830000|2022-05-06 12:07:10|126.65|124.25|126.54|124.14|126.65|124.25|126.54|124.14|0
1651838840000|2022-05-06 12:07:20|126.49|124.09|126.44|124.04|126.49|124.09|126.44|124.04|0
1651838850000|2022-05-06 12:07:30|126.54|124.14|126.54|124.14|126.54|124.14|126.54|124.14|0
1651838860000|2022-05-06 12:07:40|126.65|124.25|126.96|124.56|126.96|124.56|126.54|124.14|0
1651838870000|2022-05-06 12:07:50|127.01|124.61|127.01|124.61|127.01|124.61|126.96|124.56|0
1651838880000|2022-05-06 12:08:00|126.96|124.56|127.48|125.08|127.48|125.08|126.96|124.56|0
1651838890000|2022-05-06 12:08:10|127.58|125.18|127.68|125.28|127.68|125.28|127.58|125.18|0
1651838900000|2022-05-06 12:08:20|127.58|125.18|127.68|125.28|127.68|125.28|127.58|125.18|0
1651838910000|2022-05-06 12:08:30|127.58|125.18|127.58|125.18|127.58|125.18|127.48|125.08|0
1651838920000|2022-05-06 12:08:40|127.37|124.97|127.37|124.97|127.37|124.97|127.32|124.92|0
1651838930000|2022-05-06 12:08:50|127.48|125.08|127.42|125.02|127.48|125.08|127.42|125.02|0
1651838940000|2022-05-06 12:09:00|127.48|125.08|127.58|125.18|127.58|125.18|127.48|125.08|0
1651838950000|2022-05-06 12:09:10|127.68|125.28|127.84|125.44|127.84|125.44|127.68|125.28|0
1651838960000|2022-05-06 12:09:20|128|125.6|128.1|125.7|128.1|125.7|128|125.6|0
1651838970000|2022-05-06 12:09:30|128.05|125.65|127.79|125.39|128.1|125.7|127.79|125.39|0
1651838980000|2022-05-06 12:09:40|127.84|125.44|127.89|125.49|128|125.6|127.84|125.44|0
1651838990000|2022-05-06 12:09:50|128|125.6|127.68|125.28|128.1|125.7|127.68|125.28|0
1651839000000|2022-05-06 12:10:00|128|125.6|127.89|125.49|128|125.6|127.89|125.49|0
1651839010000|2022-05-06 12:10:10|126.73|124.33|126.73|124.33|126.78|124.38|126.73|124.33|0
1651839020000|2022-05-06 12:10:20|126.88|124.48|126.83|124.43|126.88|124.48|126.73|124.33|0
1651839030000|2022-05-06 12:10:30|126.73|124.33|126.62|124.22|126.73|124.33|126.62|124.22|0
1651839040000|2022-05-06 12:10:40|126.67|124.27|126.73|124.33|126.73|124.33|126.62|124.22|0
1651839050000|2022-05-06 12:10:50|126.62|124.22|126.94|124.54|126.94|124.54|126.62|124.22|0
1651839060000|2022-05-06 12:11:00|126.83|124.43|126.73|124.33|126.83|124.43|126.73|124.33|0
1651839070000|2022-05-06 12:11:10|126.83|124.43|127.04|124.64|127.04|124.64|126.83|124.43|0
1651839080000|2022-05-06 12:11:20|126.94|124.54|126.94|124.54|126.94|124.54|126.94|124.54|0
1651839090000|2022-05-06 12:11:30|126.83|124.43|127.04|124.64|127.04|124.64|126.83|124.43|0
1651839100000|2022-05-06 12:11:40|126.93|124.53|126.93|124.53|126.93|124.53|126.93|124.53|0
1651839110000|2022-05-06 12:11:50|127.04|124.64|126.93|124.53|127.04|124.64|126.93|124.53|0
1651839120000|2022-05-06 12:12:00|127.14|124.74|127.09|124.69|127.25|124.85|127.09|124.69|0
1651839130000|2022-05-06 12:12:10|127.04|124.64|126.83|124.43|127.04|124.64|126.83|124.43|0
1651839140000|2022-05-06 12:12:20|126.93|124.53|126.93|124.53|127.04|124.64|126.93|124.53|0
1651839150000|2022-05-06 12:12:30|126.98|124.58|126.83|124.43|126.98|124.58|126.78|124.38|0
1651839160000|2022-05-06 12:12:40|126.78|124.38|126.62|124.22|126.78|124.38|126.62|124.22|0
1651839170000|2022-05-06 12:12:50|126.73|124.33|126.73|124.33|126.73|124.33|126.67|124.27|0
1651839180000|2022-05-06 12:13:00|126.93|124.53|126.73|124.33|126.93|124.53|126.73|124.33|0
1651839190000|2022-05-06 12:13:10|126.78|124.38|127.04|124.64|127.04|124.64|126.73|124.33|0
1651839200000|2022-05-06 12:13:20|126.93|124.53|126.83|124.43|126.93|124.53|126.83|124.43|0
1651839210000|2022-05-06 12:13:30|126.73|124.33|126.52|124.12|126.73|124.33|126.52|124.12|0
1651839220000|2022-05-06 12:13:40|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1651839230000|2022-05-06 12:13:50|126.36|123.96|126.36|123.96|126.36|123.96|126.36|123.96|0
1651839240000|2022-05-06 12:14:00|126.41|124.01|126.46|124.06|126.52|124.12|126.41|124.01|0
1651839250000|2022-05-06 12:14:10|126.41|124.01|126.31|123.91|126.41|124.01|126.21|123.81|0
1651839260000|2022-05-06 12:14:20|126.21|123.81|126.31|123.91|126.31|123.91|126.21|123.81|0
1651839270000|2022-05-06 12:14:30|126.21|123.81|126.1|123.7|126.21|123.81|126.1|123.7|0
1651839280000|2022-05-06 12:14:40|126.21|123.81|126.1|123.7|126.21|123.81|126.1|123.7|0
1651839290000|2022-05-06 12:14:50|126|123.6|126.31|123.91|126.31|123.91|126|123.6|0
1651839300000|2022-05-06 12:15:00|126.21|123.81|126.31|123.91|126.31|123.91|126.21|123.81|0
1651839310000|2022-05-06 12:15:10|126.21|123.81|126.31|123.91|126.31|123.91|126.21|123.81|0
1651839330000|2022-05-06 12:15:30|126.2|123.8|126.2|123.8|126.2|123.8|126.2|123.8|0
1651839350000|2022-05-06 12:15:50|126.1|123.7|125.89|123.49|126.1|123.7|125.89|123.49|0
1651839360000|2022-05-06 12:16:00|125.79|123.39|126|123.6|126|123.6|125.79|123.39|0
1651839370000|2022-05-06 12:16:10|126.1|123.7|126.1|123.7|126.1|123.7|126.1|123.7|0
1651839380000|2022-05-06 12:16:20|126.31|123.91|126.36|123.96|126.41|124.01|126.2|123.8|0
1651839390000|2022-05-06 12:16:30|126.31|123.91|126.1|123.7|126.31|123.91|126.1|123.7|0
1651839400000|2022-05-06 12:16:40|126.2|123.8|125.89|123.49|126.2|123.8|125.89|123.49|0
1651839410000|2022-05-06 12:16:50|125.84|123.44|125.79|123.39|125.84|123.44|125.79|123.39|0
1651839420000|2022-05-06 12:17:00|125.89|123.49|125.79|123.39|125.89|123.49|125.79|123.39|0
1651839430000|2022-05-06 12:17:10|126.1|123.7|126.1|123.7|126.2|123.8|126.1|123.7|0
1651839440000|2022-05-06 12:17:20|126.05|123.65|126.05|123.65|126.1|123.7|126|123.6|0
1651839450000|2022-05-06 12:17:30|126.2|123.8|126.31|123.91|126.31|123.91|126.2|123.8|0
1651839460000|2022-05-06 12:17:40|126.2|123.8|126.15|123.75|126.31|123.91|126.1|123.7|0
1651839470000|2022-05-06 12:17:50|126.2|123.8|126.36|123.96|126.36|123.96|126.2|123.8|0
1651839480000|2022-05-06 12:18:00|126.31|123.91|126.56|124.16|126.56|124.16|126.31|123.91|0
1651839490000|2022-05-06 12:18:10|126.62|124.22|126.72|124.32|126.72|124.32|126.62|124.22|0
1651839500000|2022-05-06 12:18:20|126.62|124.22|126.62|124.22|126.67|124.27|126.62|124.22|0
1651839510000|2022-05-06 12:18:30|126.41|124.01|126.31|123.91|126.41|124.01|126.31|123.91|0
1651839520000|2022-05-06 12:18:40|126.25|123.85|126.41|124.01|126.41|124.01|126.25|123.85|0
1651839530000|2022-05-06 12:18:50|126.36|123.96|126.41|124.01|126.51|124.11|126.31|123.91|0
1651839540000|2022-05-06 12:19:00|126.31|123.91|126.41|124.01|126.41|124.01|126.31|123.91|0
1651839550000|2022-05-06 12:19:10|126.62|124.22|126.72|124.32|126.72|124.32|126.62|124.22|0
1651839560000|2022-05-06 12:19:20|126.77|124.37|126.67|124.27|126.77|124.37|126.62|124.22|0
1651839570000|2022-05-06 12:19:30|126.72|124.32|126.62|124.22|126.82|124.42|126.62|124.22|0
1651839580000|2022-05-06 12:19:40|126.82|124.42|126.82|124.42|126.82|124.42|126.82|124.42|0
1651839590000|2022-05-06 12:19:50|126.72|124.32|126.72|124.32|126.72|124.32|126.72|124.32|0
1651839600000|2022-05-06 12:20:00|126.82|124.42|126.77|124.37|126.82|124.42|126.77|124.37|0
1651839610000|2022-05-06 12:20:10|126.62|124.22|126.3|123.9|126.62|124.22|126.3|123.9|0
1651839620000|2022-05-06 12:20:20|126.41|124.01|126.35|123.95|126.41|124.01|126.3|123.9|0
1651839630000|2022-05-06 12:20:30|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1651839640000|2022-05-06 12:20:40|126.35|123.95|126.3|123.9|126.35|123.95|126.3|123.9|0
1651839650000|2022-05-06 12:20:50|126.25|123.85|125.94|123.54|126.25|123.85|125.94|123.54|0
1651839660000|2022-05-06 12:21:00|125.89|123.49|126.3|123.9|126.3|123.9|125.89|123.49|0
1651839670000|2022-05-06 12:21:10|126.41|124.01|126.35|123.95|126.41|124.01|126.35|123.95|0
1651839680000|2022-05-06 12:21:20|126.3|123.9|126.51|124.11|126.61|124.21|126.3|123.9|0
1651839690000|2022-05-06 12:21:30|126.46|124.06|126.51|124.11|126.51|124.11|126.46|124.06|0
1651839700000|2022-05-06 12:21:40|126.72|124.32|126.61|124.21|126.72|124.32|126.61|124.21|0
1651839710000|2022-05-06 12:21:50|126.51|124.11|126.3|123.9|126.51|124.11|126.3|123.9|0
1651839720000|2022-05-06 12:22:00|126.41|124.01|126.3|123.9|126.41|124.01|126.3|123.9|0
1651839730000|2022-05-06 12:22:10|126.41|124.01|126.41|124.01|126.41|124.01|126.41|124.01|0
1651839740000|2022-05-06 12:22:20|126.3|123.9|126.2|123.8|126.3|123.9|126.2|123.8|0
1651839750000|2022-05-06 12:22:30|126.3|123.9|126.41|124.01|126.41|124.01|126.3|123.9|0
1651839760000|2022-05-06 12:22:40|126.3|123.9|126.1|123.7|126.3|123.9|126.1|123.7|0
1651839770000|2022-05-06 12:22:50|125.94|123.54|125.68|123.28|125.94|123.54|125.68|123.28|0
1651839780000|2022-05-06 12:23:00|125.78|123.38|126.09|123.69|126.09|123.69|125.78|123.38|0
1651839790000|2022-05-06 12:23:10|125.89|123.49|125.99|123.59|125.99|123.59|125.89|123.49|0
1651839800000|2022-05-06 12:23:20|125.89|123.49|125.78|123.38|125.89|123.49|125.78|123.38|0
1651839810000|2022-05-06 12:23:30|125.89|123.49|125.78|123.38|125.89|123.49|125.78|123.38|0
1651839820000|2022-05-06 12:23:40|125.73|123.33|125.68|123.28|125.78|123.38|125.68|123.28|0
1651839830000|2022-05-06 12:23:50|125.58|123.18|125.37|122.97|125.63|123.23|125.37|122.97|0
1651839840000|2022-05-06 12:24:00|125.27|122.87|125.37|122.97|125.37|122.97|125.27|122.87|0
1651839850000|2022-05-06 12:24:10|125.27|122.87|125.16|122.76|125.27|122.87|125.16|122.76|0
1651839860000|2022-05-06 12:24:20|125.37|122.97|125.32|122.92|125.47|123.07|125.32|122.92|0
1651839870000|2022-05-06 12:24:30|125.37|122.97|125.27|122.87|125.37|122.97|125.21|122.81|0
1651839880000|2022-05-06 12:24:40|125.16|122.76|125.16|122.76|125.16|122.76|125.06|122.66|0
1651839890000|2022-05-06 12:24:50|125.37|122.97|125.47|123.07|125.47|123.07|125.37|122.97|0
1651839900000|2022-05-06 12:25:00|125.58|123.18|125.42|123.02|125.58|123.18|125.42|123.02|0
1651839910000|2022-05-06 12:25:10|125.47|123.07|125.37|122.97|125.47|123.07|125.37|122.97|0
1651839920000|2022-05-06 12:25:20|125.27|122.87|125.21|122.81|125.27|122.87|125.21|122.81|0
1651839930000|2022-05-06 12:25:30|125.27|122.87|125.37|122.97|125.37|122.97|125.27|122.87|0
1651839940000|2022-05-06 12:25:40|125.47|123.07|125.58|123.18|125.58|123.18|125.47|123.07|0
1651839950000|2022-05-06 12:25:50|125.78|123.38|125.58|123.18|125.78|123.38|125.47|123.07|0
1651839960000|2022-05-06 12:26:00|125.68|123.28|125.47|123.07|125.78|123.38|125.47|123.07|0
1651839980000|2022-05-06 12:26:20|125.37|122.97|124.96|122.56|125.37|122.97|124.96|122.56|0
1651839990000|2022-05-06 12:26:30|124.9|122.5|124.75|122.35|124.9|122.5|124.75|122.35|0
1651840000000|2022-05-06 12:26:40|124.34|121.94|124.34|121.94|124.49|122.09|124.34|121.94|0
1651840010000|2022-05-06 12:26:50|124.29|121.89|124.34|121.94|124.34|121.94|124.13|121.73|0
1651840020000|2022-05-06 12:27:00|124.49|122.09|124.44|122.04|124.49|122.09|124.44|122.04|0
1651840030000|2022-05-06 12:27:10|124.54|122.14|124.7|122.3|124.7|122.3|124.29|121.89|0
1651840040000|2022-05-06 12:27:20|124.65|122.25|124.59|122.19|124.65|122.25|124.59|122.19|0
1651840050000|2022-05-06 12:27:30|124.54|122.14|124.65|122.25|124.65|122.25|124.49|122.09|0
1651840060000|2022-05-06 12:27:40|124.85|122.45|125.47|123.07|125.47|123.07|124.85|122.45|0
1651840070000|2022-05-06 12:27:50|125.52|123.12|125.62|123.22|125.62|123.22|125.47|123.07|0
1651840080000|2022-05-06 12:28:00|125.68|123.28|125.93|123.53|125.93|123.53|125.68|123.28|0
1651840090000|2022-05-06 12:28:10|126.14|123.74|126.04|123.64|126.14|123.74|126.04|123.64|0
1651840100000|2022-05-06 12:28:20|126.14|123.74|128.01|125.61|128.01|125.61|126.14|123.74|0
1651840110000|2022-05-06 12:28:30|127.86|125.46|127.8|125.4|127.86|125.46|127.39|124.99|0
1651840120000|2022-05-06 12:28:40|127.6|125.2|127.13|124.73|127.6|125.2|126.97|124.57|0
1651840130000|2022-05-06 12:28:50|126.82|124.42|126.55|124.15|126.82|124.42|126.5|124.1|0
1651840140000|2022-05-06 12:29:00|126.66|124.26|126.4|124|126.66|124.26|126.4|124|0
1651840150000|2022-05-06 12:29:10|126.71|124.31|126.66|124.26|126.97|124.57|126.66|124.26|0
1651840160000|2022-05-06 12:29:20|126.87|124.47|126.35|123.95|126.87|124.47|126.35|123.95|0
1651840170000|2022-05-06 12:29:30|126.14|123.74|126.35|123.95|126.35|123.95|126.14|123.74|0
1651840180000|2022-05-06 12:29:40|126.14|123.74|126.35|123.95|126.61|124.21|126.14|123.74|0
1651840190000|2022-05-06 12:29:50|126.61|124.21|126.71|124.31|126.82|124.42|126.61|124.21|0
1651840200000|2022-05-06 12:30:00|126.87|124.47|128.43|126.03|128.43|126.03|126.87|124.47|0
1651840210000|2022-05-06 12:30:10|127.49|125.09|131.34|128.94|131.34|128.94|127.49|125.09|0
1651840220000|2022-05-06 12:30:20|131.44|129.04|129.9|127.5|131.44|129.04|129.85|127.45|0
1651840230000|2022-05-06 12:30:30|131.23|128.83|134.33|131.93|134.33|131.93|131.23|128.83|0
1651840240000|2022-05-06 12:30:40|135.31|132.91|135.96|133.56|135.96|133.56|135.14|132.74|0
1651840250000|2022-05-06 12:30:50|135.14|132.74|134.06|131.66|135.14|132.74|134.06|131.66|0
1651840260000|2022-05-06 12:31:00|134.55|132.15|132.35|129.95|134.55|132.15|132.35|129.95|0
1651840270000|2022-05-06 12:31:10|132.56|130.16|133.2|130.8|133.2|130.8|132.56|130.16|0
1651840280000|2022-05-06 12:31:20|133.69|131.29|133.31|130.91|133.95|131.55|133.31|130.91|0
1651840290000|2022-05-06 12:31:30|133.04|130.64|132.4|130|133.04|130.64|131.76|129.36|0
1651840300000|2022-05-06 12:31:40|132.08|129.68|130.27|127.87|132.08|129.68|130.27|127.87|0
1651840310000|2022-05-06 12:31:50|129.48|127.08|129.85|127.45|129.85|127.45|129.06|126.66|0
1651840320000|2022-05-06 12:32:00|129.8|127.4|129.43|127.03|129.8|127.4|129.43|127.03|0
1651840330000|2022-05-06 12:32:10|129.11|126.71|129.85|127.45|129.85|127.45|129.06|126.66|0
1651840340000|2022-05-06 12:32:20|130.27|127.87|129.53|127.13|130.27|127.87|129.53|127.13|0
1651840350000|2022-05-06 12:32:30|129.85|127.45|128.95|126.55|129.96|127.56|128.95|126.55|0
1651840360000|2022-05-06 12:32:40|129.16|126.76|130.11|127.71|130.11|127.71|129.16|126.76|0
1651840370000|2022-05-06 12:32:50|130.54|128.14|131.7|129.3|131.7|129.3|130.54|128.14|0
1651840380000|2022-05-06 12:33:00|130.96|128.56|130.22|127.82|130.96|128.56|130.22|127.82|0
1651840390000|2022-05-06 12:33:10|130.01|127.61|130.11|127.71|130.22|127.82|130.01|127.61|0
1651840400000|2022-05-06 12:33:20|130.53|128.13|130.48|128.08|131.12|128.72|130.48|128.08|0
1651840410000|2022-05-06 12:33:30|131.33|128.93|133.13|130.73|133.13|130.73|130.91|128.51|0
1651840420000|2022-05-06 12:33:40|132.81|130.41|132.43|130.03|132.81|130.41|132.43|130.03|0
1651840430000|2022-05-06 12:33:50|132.33|129.93|131.75|129.35|132.33|129.93|131.75|129.35|0
1651840440000|2022-05-06 12:34:00|131.8|129.4|130.73|128.33|132.33|129.93|130.25|127.85|0
1651840450000|2022-05-06 12:34:10|131.33|128.93|129.86|127.46|131.54|129.14|129.86|127.46|0
1651840460000|2022-05-06 12:34:20|129.54|127.14|130.18|127.78|130.18|127.78|129.54|127.14|0
1651840470000|2022-05-06 12:34:30|129.91|127.51|130.12|127.72|130.39|127.99|129.91|127.51|0
1651840480000|2022-05-06 12:34:40|129.96|127.56|130.39|127.99|130.49|128.09|129.96|127.56|0
1651840490000|2022-05-06 12:34:50|130.49|128.09|130.6|128.2|130.81|128.41|130.49|128.09|0
1651840500000|2022-05-06 12:35:00|131.24|128.84|130.81|128.41|131.24|128.84|130.65|128.25|0
1651840510000|2022-05-06 12:35:10|130.92|128.52|131.34|128.94|131.34|128.94|130.92|128.52|0
1651840520000|2022-05-06 12:35:20|131.24|128.84|130.28|127.88|131.24|128.84|130.28|127.88|0
1651840530000|2022-05-06 12:35:30|130.49|128.09|131.24|128.84|131.24|128.84|130.49|128.09|0
1651840540000|2022-05-06 12:35:40|131.45|129.05|131.98|129.58|131.98|129.58|131.45|129.05|0
1651840550000|2022-05-06 12:35:50|132.68|130.28|133.16|130.76|133.32|130.92|132.68|130.28|0
1651840560000|2022-05-06 12:36:00|133.27|130.87|134.02|131.62|134.02|131.62|133.27|130.87|0
1651840570000|2022-05-06 12:36:10|134.13|131.73|134.13|131.73|134.13|131.73|133.48|131.08|0
1651840580000|2022-05-06 12:36:20|134.02|131.62|132.75|130.35|134.02|131.62|132.75|130.35|0
1651840590000|2022-05-06 12:36:30|132.97|130.57|133.67|131.27|133.67|131.27|132.97|130.57|0
1651840600000|2022-05-06 12:36:40|133.78|131.38|133.89|131.49|133.89|131.49|133.78|131.38|0
1651840610000|2022-05-06 12:36:50|133.51|131.11|133.78|131.38|133.78|131.38|133.51|131.11|0
1651840620000|2022-05-06 12:37:00|133.67|131.27|132.92|130.52|133.83|131.43|132.92|130.52|0
1651840630000|2022-05-06 12:37:10|132.7|130.3|133.13|130.73|133.13|130.73|132.7|130.3|0
1651840640000|2022-05-06 12:37:20|132.7|130.3|131.63|129.23|132.7|130.3|131.63|129.23|0
1651840650000|2022-05-06 12:37:30|131.41|129.01|132|129.6|132|129.6|131.41|129.01|0
1651840660000|2022-05-06 12:37:40|132.16|129.76|132.92|130.52|132.92|130.52|132.16|129.76|0
1651840670000|2022-05-06 12:37:50|132.81|130.41|132.16|129.76|132.81|130.41|132.16|129.76|0
1651840680000|2022-05-06 12:38:00|131.95|129.55|133.24|130.84|133.24|130.84|131.95|129.55|0
1651840690000|2022-05-06 12:38:10|133.18|130.78|132.7|130.3|133.18|130.78|132.7|130.3|0
1651840700000|2022-05-06 12:38:20|132.27|129.87|132.75|130.35|132.75|130.35|132.27|129.87|0
1651840710000|2022-05-06 12:38:30|133.13|130.73|132.38|129.98|133.13|130.73|132.27|129.87|0
1651840720000|2022-05-06 12:38:40|132.59|130.19|132.49|130.09|132.7|130.3|132.49|130.09|0
1651840730000|2022-05-06 12:38:50|132.7|130.3|133.13|130.73|133.13|130.73|132.7|130.3|0
1651840740000|2022-05-06 12:39:00|133.02|130.62|133.72|131.32|133.72|131.32|133.02|130.62|0
1651840750000|2022-05-06 12:39:10|133.78|131.38|133.62|131.22|133.78|131.38|133.46|131.06|0
1651840760000|2022-05-06 12:39:20|133.78|131.38|134.11|131.71|134.11|131.71|133.78|131.38|0
1651840770000|2022-05-06 12:39:30|134|131.6|133.13|130.73|134|131.6|133.13|130.73|0
1651840780000|2022-05-06 12:39:40|133.24|130.84|133.08|130.68|133.35|130.95|133.08|130.68|0
1651840790000|2022-05-06 12:39:50|133.24|130.84|132.92|130.52|133.35|130.95|132.92|130.52|0
1651840800000|2022-05-06 12:40:00|132.64|130.24|132.43|130.03|132.86|130.46|132.43|130.03|0
1651840810000|2022-05-06 12:40:10|132.48|130.08|132.38|129.98|132.7|130.3|132.38|129.98|0
1651840820000|2022-05-06 12:40:20|132.48|130.08|131.95|129.55|132.54|130.14|131.95|129.55|0
1651840830000|2022-05-06 12:40:30|131.52|129.12|131.73|129.33|131.73|129.33|131.41|129.01|0
1651840840000|2022-05-06 12:40:40|131.62|129.22|131.52|129.12|131.62|129.22|131.52|129.12|0
1651840850000|2022-05-06 12:40:50|131.41|129.01|131.2|128.8|131.73|129.33|131.2|128.8|0
1651840860000|2022-05-06 12:41:00|131.3|128.9|130.61|128.21|131.3|128.9|130.61|128.21|0
1651840870000|2022-05-06 12:41:10|130.13|127.73|129.49|127.09|130.24|127.84|129.49|127.09|0
1651840880000|2022-05-06 12:41:20|129.7|127.3|130.02|127.62|130.02|127.62|129.7|127.3|0
1651840890000|2022-05-06 12:41:30|129.81|127.41|129.75|127.35|129.81|127.41|129.7|127.3|0
1651840900000|2022-05-06 12:41:40|129.92|127.52|130.02|127.62|130.02|127.62|129.7|127.3|0
1651840910000|2022-05-06 12:41:50|129.92|127.52|129.7|127.3|129.92|127.52|129.7|127.3|0
1651840920000|2022-05-06 12:42:00|129.6|127.2|129.07|126.67|129.6|127.2|128.86|126.46|0
1651840930000|2022-05-06 12:42:10|129.12|126.72|130.23|127.83|130.23|127.83|129.12|126.72|0
1651840940000|2022-05-06 12:42:20|130.55|128.15|129.81|127.41|130.55|128.15|129.81|127.41|0
1651840950000|2022-05-06 12:42:30|129.49|127.09|129.6|127.2|129.6|127.2|129.49|127.09|0
1651840960000|2022-05-06 12:42:40|129.97|127.57|129.49|127.09|129.97|127.57|129.49|127.09|0
1651840970000|2022-05-06 12:42:50|129.6|127.2|129.28|126.88|129.75|127.35|129.28|126.88|0
1651840980000|2022-05-06 12:43:00|129.7|127.3|128.64|126.24|129.7|127.3|128.64|126.24|0
1651840990000|2022-05-06 12:43:10|128.75|126.35|128.96|126.56|128.96|126.56|128.75|126.35|0
1651841000000|2022-05-06 12:43:20|129.38|126.98|129.28|126.88|129.38|126.98|129.28|126.88|0
1651841010000|2022-05-06 12:43:30|129.17|126.77|128.9|126.5|129.17|126.77|128.9|126.5|0
1651841020000|2022-05-06 12:43:40|129.07|126.67|128.43|126.03|129.07|126.67|128.43|126.03|0
1651841030000|2022-05-06 12:43:50|128.75|126.35|128.54|126.14|128.75|126.35|128.54|126.14|0
1651841040000|2022-05-06 12:44:00|128.33|125.93|128.22|125.82|128.54|126.14|128.22|125.82|0
1651841050000|2022-05-06 12:44:10|128.01|125.61|127.95|125.55|128.01|125.61|127.95|125.55|0
1651841060000|2022-05-06 12:44:20|128.01|125.61|128.01|125.61|128.22|125.82|128.01|125.61|0
1651841070000|2022-05-06 12:44:30|127.8|125.4|127.9|125.5|128.01|125.61|127.8|125.4|0
1651841080000|2022-05-06 12:44:40|128.01|125.61|127.9|125.5|128.01|125.61|127.8|125.4|0
1651841090000|2022-05-06 12:44:50|127.69|125.29|127.8|125.4|127.8|125.4|127.69|125.29|0
1651841100000|2022-05-06 12:45:00|128.01|125.61|127.9|125.5|128.01|125.61|127.9|125.5|0
1651841110000|2022-05-06 12:45:10|128.01|125.61|127.8|125.4|128.01|125.61|127.8|125.4|0
1651841120000|2022-05-06 12:45:20|127.69|125.29|127.64|125.24|127.69|125.29|127.38|124.98|0
1651841130000|2022-05-06 12:45:30|127.48|125.08|127.9|125.5|127.9|125.5|127.48|125.08|0
1651841140000|2022-05-06 12:45:40|128.01|125.61|127.9|125.5|128.22|125.82|127.9|125.5|0
1651841150000|2022-05-06 12:45:50|127.95|125.55|128.06|125.66|128.06|125.66|127.95|125.55|0
1651841160000|2022-05-06 12:46:00|128.01|125.61|127.01|124.61|128.01|125.61|126.85|124.45|0
1651841170000|2022-05-06 12:46:10|126.96|124.56|126.9|124.5|126.96|124.56|126.54|124.14|0
1651841180000|2022-05-06 12:46:20|127.01|124.61|126.85|124.45|127.17|124.77|126.85|124.45|0
1651841190000|2022-05-06 12:46:30|126.43|124.03|126.02|123.62|126.43|124.03|126.02|123.62|0
1651841200000|2022-05-06 12:46:40|126.17|123.77|126.12|123.72|126.43|124.03|126.12|123.72|0
1651841210000|2022-05-06 12:46:50|125.81|123.41|125.39|122.99|125.81|123.41|125.39|122.99|0
1651841220000|2022-05-06 12:47:00|125.5|123.1|126.02|123.62|126.02|123.62|125.5|123.1|0
1651841230000|2022-05-06 12:47:10|126.22|123.82|125.96|123.56|126.38|123.98|125.96|123.56|0
1651841240000|2022-05-06 12:47:20|125.81|123.41|126.02|123.62|126.02|123.62|125.81|123.41|0
1651841250000|2022-05-06 12:47:30|125.91|123.51|126.02|123.62|126.02|123.62|125.91|123.51|0
1651841260000|2022-05-06 12:47:40|125.91|123.51|125.7|123.3|125.91|123.51|125.7|123.3|0
1651841270000|2022-05-06 12:47:50|125.39|122.99|125.29|122.89|125.39|122.99|125.29|122.89|0
1651841280000|2022-05-06 12:48:00|125.03|122.63|125.81|123.41|125.81|123.41|125.03|122.63|0
1651841290000|2022-05-06 12:48:10|125.91|123.51|126.22|123.82|126.33|123.93|125.91|123.51|0
1651841300000|2022-05-06 12:48:20|126.33|123.93|125.75|123.35|126.33|123.93|125.75|123.35|0
1651841310000|2022-05-06 12:48:30|126.12|123.72|126.54|124.14|126.54|124.14|126.12|123.72|0
1651841320000|2022-05-06 12:48:40|125.7|123.3|125.49|123.09|125.91|123.51|125.49|123.09|0
1651841330000|2022-05-06 12:48:50|125.08|122.68|124.77|122.37|125.34|122.94|124.77|122.37|0
1651841340000|2022-05-06 12:49:00|124.35|121.95|124.25|121.85|124.35|121.95|124.04|121.64|0
1651841350000|2022-05-06 12:49:10|124.66|122.26|124.15|121.75|124.66|122.26|124.15|121.75|0
1651841360000|2022-05-06 12:49:20|123.84|121.44|123.84|121.44|124.04|121.64|123.73|121.33|0
1651841370000|2022-05-06 12:49:30|123.73|121.33|123.01|120.61|123.73|121.33|123.01|120.61|0
1651841380000|2022-05-06 12:49:40|122.91|120.51|122.81|120.41|123.22|120.82|122.71|120.31|0
1651841390000|2022-05-06 12:49:50|122.91|120.51|121.79|119.39|122.91|120.51|121.79|119.39|0
1651841400000|2022-05-06 12:50:00|122.09|119.69|122.65|120.25|122.65|120.25|122.09|119.69|0
1651841410000|2022-05-06 12:50:10|122.6|120.2|122.4|120|122.6|120.2|122.4|120|0
1651841420000|2022-05-06 12:50:20|122.55|120.15|122.3|119.9|122.55|120.15|122.3|119.9|0
1651841430000|2022-05-06 12:50:30|122.45|120.05|122.6|120.2|122.6|120.2|122.35|119.95|0
1651841440000|2022-05-06 12:50:40|122.4|120|122.3|119.9|122.5|120.1|122.24|119.84|0
1651841450000|2022-05-06 12:50:50|121.99|119.59|121.89|119.49|121.99|119.59|121.89|119.49|0
1651841460000|2022-05-06 12:51:00|122.09|119.69|122.4|120|122.4|120|122.09|119.69|0
1651841470000|2022-05-06 12:51:10|122.19|119.79|122.5|120.1|122.5|120.1|122.19|119.79|0
1651841480000|2022-05-06 12:51:20|122.6|120.2|123.42|121.02|123.42|121.02|122.6|120.2|0
1651841490000|2022-05-06 12:51:30|123.22|120.82|123.42|121.02|123.42|121.02|123.22|120.82|0
1651841500000|2022-05-06 12:51:40|123.53|121.13|122.91|120.51|123.53|121.13|122.91|120.51|0
1651841510000|2022-05-06 12:51:50|122.96|120.56|122.7|120.3|122.96|120.56|122.7|120.3|0
1651841520000|2022-05-06 12:52:00|122.5|120.1|122.3|119.9|122.5|120.1|122.19|119.79|0
1651841530000|2022-05-06 12:52:10|122.5|120.1|122.45|120.05|122.5|120.1|122.4|120|0
1651841540000|2022-05-06 12:52:20|122.19|119.79|121.99|119.59|122.4|120|121.99|119.59|0
1651841550000|2022-05-06 12:52:30|122.09|119.69|122.19|119.79|122.19|119.79|121.99|119.59|0
1651841560000|2022-05-06 12:52:40|122.29|119.89|122.6|120.2|122.7|120.3|122.29|119.89|0
1651841570000|2022-05-06 12:52:50|121.99|119.59|121.89|119.49|121.99|119.59|121.68|119.28|0
1651841580000|2022-05-06 12:53:00|121.78|119.38|121.78|119.38|121.78|119.38|121.68|119.28|0
1651841590000|2022-05-06 12:53:10|121.68|119.28|121.89|119.49|122.19|119.79|121.68|119.28|0
1651841600000|2022-05-06 12:53:20|121.99|119.59|121.58|119.18|121.99|119.59|121.58|119.18|0
1651841610000|2022-05-06 12:53:30|121.63|119.23|121.68|119.28|121.89|119.49|121.63|119.23|0
1651841620000|2022-05-06 12:53:40|121.27|118.87|120.46|118.06|121.27|118.87|120.46|118.06|0
1651841630000|2022-05-06 12:53:50|120.26|117.86|120.97|118.57|120.97|118.57|120.26|117.86|0
1651841640000|2022-05-06 12:54:00|120.82|118.42|120.97|118.57|120.97|118.57|120.77|118.37|0
1651841650000|2022-05-06 12:54:10|121.02|118.62|120.46|118.06|121.07|118.67|120.46|118.06|0
1651841660000|2022-05-06 12:54:20|120.92|118.52|120.97|118.57|120.97|118.57|120.46|118.06|0
1651841670000|2022-05-06 12:54:30|120.77|118.37|120.97|118.57|120.97|118.57|120.66|118.26|0
1651841680000|2022-05-06 12:54:40|121.17|118.77|120.87|118.47|121.48|119.08|120.87|118.47|0
1651841690000|2022-05-06 12:54:50|120.66|118.26|120.56|118.16|120.87|118.47|120.56|118.16|0
1651841700000|2022-05-06 12:55:00|120.61|118.21|120.46|118.06|120.77|118.37|120.46|118.06|0
1651841710000|2022-05-06 12:55:10|120.56|118.16|120.16|117.76|120.56|118.16|120.16|117.76|0
1651841720000|2022-05-06 12:55:20|120.26|117.86|120.06|117.66|120.46|118.06|120.06|117.66|0
1651841730000|2022-05-06 12:55:30|120.11|117.71|119.55|117.15|120.11|117.71|119.55|117.15|0
1651841740000|2022-05-06 12:55:40|119.35|116.95|119.75|117.35|119.75|117.35|119.35|116.95|0
1651841750000|2022-05-06 12:55:50|119.35|116.95|119.35|116.95|119.35|116.95|119.25|116.85|0
1651841760000|2022-05-06 12:56:00|119.25|116.85|119.55|117.15|119.55|117.15|119.25|116.85|0
1651841770000|2022-05-06 12:56:10|119.15|116.75|119.55|117.15|119.65|117.25|119.15|116.75|0
1651841780000|2022-05-06 12:56:20|119.45|117.05|119.65|117.25|119.65|117.25|119.25|116.85|0
1651841790000|2022-05-06 12:56:30|119.75|117.35|119.85|117.45|119.85|117.45|119.55|117.15|0
1651841800000|2022-05-06 12:56:40|119.65|117.25|119.45|117.05|119.65|117.25|119.45|117.05|0
1651841810000|2022-05-06 12:56:50|116.95|114.55|117.05|114.65|117.05|114.65|116.9|114.5|0
1651841820000|2022-05-06 12:57:00|116.85|114.45|118.64|116.24|118.99|116.59|116.85|114.45|0
1651841830000|2022-05-06 12:57:10|118.69|116.29|118.84|116.44|118.84|116.44|118.64|116.24|0
1651841840000|2022-05-06 12:57:20|120.93|118.53|120.93|118.53|120.93|118.53|120.83|118.43|0
1651841850000|2022-05-06 12:57:30|121.13|118.73|121.54|119.14|121.54|119.14|121.13|118.73|0
1651841860000|2022-05-06 12:57:40|121.49|119.09|121.44|119.04|121.54|119.14|121.44|119.04|0
1651841870000|2022-05-06 12:57:50|121.54|119.14|121.23|118.83|121.64|119.24|121.23|118.83|0
1651841880000|2022-05-06 12:58:00|121.34|118.94|121.44|119.04|121.44|119.04|121.34|118.94|0
1651841890000|2022-05-06 12:58:10|121.28|118.88|121.34|118.94|121.34|118.94|121.23|118.83|0
1651841900000|2022-05-06 12:58:20|121.23|118.83|121.84|119.44|121.84|119.44|121.23|118.83|0
1651841910000|2022-05-06 12:58:30|121.94|119.54|121.44|119.04|121.94|119.54|121.44|119.04|0
1651841920000|2022-05-06 12:58:40|121.64|119.24|121.23|118.83|121.64|119.24|121.23|118.83|0
1651841930000|2022-05-06 12:58:50|121.03|118.63|120.98|118.58|121.23|118.83|120.98|118.58|0
1651841940000|2022-05-06 12:59:00|121.13|118.73|121.13|118.73|121.13|118.73|121.03|118.63|0
1651841950000|2022-05-06 12:59:10|121.03|118.63|121.03|118.63|121.44|119.04|120.63|118.23|0
1651841960000|2022-05-06 12:59:20|120.83|118.43|120.43|118.03|120.83|118.43|120.43|118.03|0
1651841970000|2022-05-06 12:59:30|120.73|118.33|120.43|118.03|120.73|118.33|120.43|118.03|0
1651841980000|2022-05-06 12:59:40|120.23|117.83|119.72|117.32|120.23|117.83|119.37|116.97|0
1651841990000|2022-05-06 12:59:50|120.02|117.62|120.02|117.62|120.02|117.62|119.82|117.42|0
1651842000000|2022-05-06 13:00:00|119.82|117.42|119.92|117.52|120.12|117.72|119.82|117.42|0
1651842010000|2022-05-06 13:00:10|120.12|117.72|119.82|117.42|120.12|117.72|119.82|117.42|0
1651842020000|2022-05-06 13:00:20|120.22|117.82|120.73|118.33|120.73|118.33|120.12|117.72|0
1651842030000|2022-05-06 13:00:30|120.83|118.43|121.23|118.83|121.54|119.14|120.83|118.43|0
1651842040000|2022-05-06 13:00:40|121.48|119.08|121.13|118.73|121.48|119.08|121.13|118.73|0
1651842050000|2022-05-06 13:00:50|121.03|118.63|120.63|118.23|121.03|118.63|120.63|118.23|0
1651842060000|2022-05-06 13:01:00|120.53|118.13|120.73|118.33|120.73|118.33|120.43|118.03|0
1651842070000|2022-05-06 13:01:10|120.63|118.23|120.73|118.33|120.73|118.33|120.53|118.13|0
1651842080000|2022-05-06 13:01:20|120.83|118.43|120.93|118.53|120.93|118.53|120.83|118.43|0
1651842090000|2022-05-06 13:01:30|121.03|118.63|121.03|118.63|121.18|118.78|121.03|118.63|0
1651842100000|2022-05-06 13:01:40|120.83|118.43|120.63|118.23|120.93|118.53|120.63|118.23|0
1651842110000|2022-05-06 13:01:50|120.57|118.17|120.63|118.23|120.63|118.23|120.53|118.13|0
1651842120000|2022-05-06 13:02:00|120.98|118.58|121.23|118.83|121.23|118.83|120.98|118.58|0
1651842140000|2022-05-06 13:02:20|121.33|118.93|121.53|119.13|121.53|119.13|121.33|118.93|0
1651842150000|2022-05-06 13:02:30|121.43|119.03|121.33|118.93|121.43|119.03|121.33|118.93|0
1651842160000|2022-05-06 13:02:40|121.28|118.88|121.33|118.93|121.33|118.93|121.23|118.83|0
1651842170000|2022-05-06 13:02:50|121.48|119.08|120.73|118.33|121.48|119.08|120.73|118.33|0
1651842180000|2022-05-06 13:03:00|120.77|118.37|120.52|118.12|120.77|118.37|120.52|118.12|0
1651842190000|2022-05-06 13:03:10|120.57|118.17|120.83|118.43|120.83|118.43|120.52|118.12|0
1651842200000|2022-05-06 13:03:20|120.73|118.33|120.93|118.53|120.93|118.53|120.73|118.33|0
1651842210000|2022-05-06 13:03:30|120.98|118.58|120.57|118.17|120.98|118.58|120.57|118.17|0
1651842220000|2022-05-06 13:03:40|120.42|118.02|120.22|117.82|120.52|118.12|120.22|117.82|0
1651842230000|2022-05-06 13:03:50|120.12|117.72|120.52|118.12|120.62|118.22|120.12|117.72|0
1651842240000|2022-05-06 13:04:00|120.42|118.02|120.42|118.02|120.42|118.02|120.22|117.82|0
1651842250000|2022-05-06 13:04:10|120.52|118.12|120.42|118.02|120.52|118.12|120.02|117.62|0
1651842260000|2022-05-06 13:04:20|120.12|117.72|120.02|117.62|120.32|117.92|120.02|117.62|0
1651842270000|2022-05-06 13:04:30|119.82|117.42|120.02|117.62|120.02|117.62|119.82|117.42|0
1651842280000|2022-05-06 13:04:40|119.82|117.42|119.32|116.92|119.82|117.42|119.32|116.92|0
1651842290000|2022-05-06 13:04:50|118.82|116.42|118.37|115.97|118.82|116.42|118.37|115.97|0
1651842300000|2022-05-06 13:05:00|118.42|116.02|118.92|116.52|118.92|116.52|118.42|116.02|0
1651842310000|2022-05-06 13:05:10|118.82|116.42|119.32|116.92|119.32|116.92|118.82|116.42|0
1651842320000|2022-05-06 13:05:20|119.27|116.87|119.02|116.62|119.32|116.92|119.02|116.62|0
1651842330000|2022-05-06 13:05:30|119.12|116.72|119.17|116.77|119.17|116.77|119.12|116.72|0
1651842340000|2022-05-06 13:05:40|119.27|116.87|118.97|116.57|119.27|116.87|118.97|116.57|0
1651842350000|2022-05-06 13:05:50|118.82|116.42|120.12|117.72|120.12|117.72|118.82|116.42|0
1651842360000|2022-05-06 13:06:00|119.92|117.52|120.22|117.82|120.22|117.82|119.92|117.52|0
1651842370000|2022-05-06 13:06:10|120.52|118.12|120.32|117.92|120.67|118.27|120.32|117.92|0
1651842380000|2022-05-06 13:06:20|120.12|117.72|119.82|117.42|120.12|117.72|119.82|117.42|0
1651842390000|2022-05-06 13:06:30|119.62|117.22|119.82|117.42|119.82|117.42|119.62|117.22|0
1651842400000|2022-05-06 13:06:40|119.72|117.32|119.52|117.12|119.72|117.32|119.52|117.12|0
1651842410000|2022-05-06 13:06:50|119.62|117.22|119.72|117.32|119.72|117.32|119.57|117.17|0
1651842420000|2022-05-06 13:07:00|119.92|117.52|119.87|117.47|120.02|117.62|119.87|117.47|0
1651842430000|2022-05-06 13:07:10|119.92|117.52|119.72|117.32|119.92|117.52|119.67|117.27|0
1651842440000|2022-05-06 13:07:20|119.42|117.02|119.26|116.86|119.52|117.12|119.26|116.86|0
1651842450000|2022-05-06 13:07:30|119.32|116.92|119.62|117.22|119.62|117.22|119.32|116.92|0
1651842460000|2022-05-06 13:07:40|119.72|117.32|119.52|117.12|119.72|117.32|119.52|117.12|0
1651842470000|2022-05-06 13:07:50|119.46|117.06|119.02|116.62|119.46|117.06|119.02|116.62|0
1651842480000|2022-05-06 13:08:00|119.22|116.82|119.12|116.72|119.22|116.82|119.12|116.72|0
1651842490000|2022-05-06 13:08:10|118.72|116.32|118.82|116.42|119.02|116.62|118.72|116.32|0
1651842500000|2022-05-06 13:08:20|118.72|116.32|118.47|116.07|118.82|116.42|118.47|116.07|0
1651842510000|2022-05-06 13:08:30|118.42|116.02|118.42|116.02|118.92|116.52|118.42|116.02|0
1651842520000|2022-05-06 13:08:40|118.82|116.42|118.82|116.42|118.82|116.42|118.62|116.22|0
1651842530000|2022-05-06 13:08:50|118.62|116.22|118.62|116.22|119.12|116.72|118.62|116.22|0
1651842540000|2022-05-06 13:09:00|118.82|116.42|119.12|116.72|119.12|116.72|118.72|116.32|0
1651842550000|2022-05-06 13:09:10|119.02|116.62|119.02|116.62|119.21|116.81|119.02|116.62|0
1651842560000|2022-05-06 13:09:20|119.11|116.71|119.01|116.61|119.11|116.71|118.92|116.52|0
1651842570000|2022-05-06 13:09:30|118.92|116.52|119.06|116.66|119.06|116.66|118.92|116.52|0
1651842580000|2022-05-06 13:09:40|119.11|116.71|118.52|116.12|119.11|116.71|118.52|116.12|0
1651842590000|2022-05-06 13:09:50|118.72|116.32|118.81|116.41|118.81|116.41|118.52|116.12|0
1651842600000|2022-05-06 13:10:00|118.62|116.22|118.81|116.41|118.81|116.41|118.62|116.22|0
1651842610000|2022-05-06 13:10:10|118.86|116.46|118.71|116.31|119.01|116.61|118.71|116.31|0
1651842620000|2022-05-06 13:10:20|118.62|116.22|119.01|116.61|119.11|116.71|118.62|116.22|0
1651842630000|2022-05-06 13:10:30|119.11|116.71|119.71|117.31|119.71|117.31|119.11|116.71|0
1651842640000|2022-05-06 13:10:40|120.02|117.62|119.71|117.31|120.02|117.62|119.71|117.31|0
1651842650000|2022-05-06 13:10:50|119.61|117.21|119.81|117.41|119.81|117.41|119.51|117.11|0
1651842660000|2022-05-06 13:11:00|120.22|117.82|120.06|117.66|120.22|117.82|120.06|117.66|0
1651842670000|2022-05-06 13:11:10|120.22|117.82|120.12|117.72|120.22|117.82|120.01|117.61|0
1651842680000|2022-05-06 13:11:20|120.22|117.82|120.52|118.12|120.52|118.12|120.22|117.82|0
1651842690000|2022-05-06 13:11:30|120.42|118.02|120.22|117.82|120.42|118.02|120.22|117.82|0
1651842700000|2022-05-06 13:11:40|120.11|117.71|119.91|117.51|120.11|117.71|119.61|117.21|0
1651842710000|2022-05-06 13:11:50|120.06|117.66|120.11|117.71|120.11|117.71|119.91|117.51|0
1651842720000|2022-05-06 13:12:00|120.01|117.61|120.67|118.27|120.67|118.27|120.01|117.61|0
1651842730000|2022-05-06 13:12:10|120.62|118.22|121.22|118.82|121.22|118.82|120.62|118.22|0
1651842740000|2022-05-06 13:12:20|121.42|119.02|121.83|119.43|121.83|119.43|121.42|119.02|0
1651842750000|2022-05-06 13:12:30|122.13|119.73|121.93|119.53|122.13|119.73|121.88|119.48|0
1651842760000|2022-05-06 13:12:40|121.83|119.43|121.63|119.23|121.83|119.43|121.63|119.23|0
1651842770000|2022-05-06 13:12:50|121.47|119.07|121.53|119.13|121.53|119.13|121.42|119.02|0
1651842780000|2022-05-06 13:13:00|121.32|118.92|121.57|119.17|121.57|119.17|121.32|118.92|0
1651842790000|2022-05-06 13:13:10|121.63|119.23|121.53|119.13|121.63|119.23|121.42|119.02|0
1651842800000|2022-05-06 13:13:20|121.63|119.23|121.53|119.13|121.63|119.23|121.53|119.13|0
1651842810000|2022-05-06 13:13:30|121.73|119.33|121.73|119.33|121.78|119.38|121.73|119.33|0
1651842820000|2022-05-06 13:13:40|121.83|119.43|121.63|119.23|121.83|119.43|121.52|119.12|0
1651842830000|2022-05-06 13:13:50|121.73|119.33|121.93|119.53|121.93|119.53|121.73|119.33|0
1651842840000|2022-05-06 13:14:00|121.73|119.33|122.44|120.04|122.44|120.04|121.73|119.33|0
1651842850000|2022-05-06 13:14:10|122.34|119.94|122.44|120.04|122.44|120.04|122.03|119.63|0
1651842860000|2022-05-06 13:14:20|122.54|120.14|122.64|120.24|122.64|120.24|122.54|120.14|0
1651842870000|2022-05-06 13:14:30|122.54|120.14|122.54|120.14|122.74|120.34|122.54|120.14|0
1651842880000|2022-05-06 13:14:40|122.64|120.24|122.54|120.14|122.64|120.24|122.54|120.14|0
1651842890000|2022-05-06 13:14:50|122.64|120.24|122.34|119.94|122.64|120.24|122.34|119.94|0
1651842900000|2022-05-06 13:15:00|122.23|119.83|121.93|119.53|122.23|119.83|121.93|119.53|0
1651842910000|2022-05-06 13:15:10|121.83|119.43|120.51|118.11|121.83|119.43|120.51|118.11|0
1651842920000|2022-05-06 13:15:20|120.41|118.01|120.72|118.32|120.72|118.32|120.11|117.71|0
1651842930000|2022-05-06 13:15:30|120.61|118.21|120.72|118.32|120.82|118.42|120.61|118.21|0
1651842940000|2022-05-06 13:15:40|120.92|118.52|120.97|118.57|121.02|118.62|120.92|118.52|0
1651842950000|2022-05-06 13:15:50|120.92|118.52|121.12|118.72|121.12|118.72|120.92|118.52|0
1651842960000|2022-05-06 13:16:00|121.22|118.82|121.12|118.72|121.22|118.82|121.02|118.62|0
1651842970000|2022-05-06 13:16:10|121.52|119.12|121.52|119.12|121.62|119.22|121.52|119.12|0
1651842980000|2022-05-06 13:16:20|121.73|119.33|121.77|119.37|121.83|119.43|121.73|119.33|0
1651842990000|2022-05-06 13:16:30|121.73|119.33|121.52|119.12|121.73|119.33|121.52|119.12|0
1651843000000|2022-05-06 13:16:40|121.42|119.02|121.72|119.32|121.73|119.33|121.42|119.02|0
1651843010000|2022-05-06 13:16:50|121.52|119.12|121.83|119.43|121.83|119.43|121.52|119.12|0
1651843020000|2022-05-06 13:17:00|121.72|119.32|121.62|119.22|121.72|119.32|121.52|119.12|0
1651843030000|2022-05-06 13:17:10|121.83|119.43|121.62|119.22|121.83|119.43|121.57|119.17|0
1651843040000|2022-05-06 13:17:20|121.52|119.12|121.72|119.32|121.72|119.32|121.52|119.12|0
1651843050000|2022-05-06 13:17:30|121.52|119.12|121.72|119.32|121.72|119.32|121.52|119.12|0
1651843060000|2022-05-06 13:17:40|121.67|119.27|121.62|119.22|121.67|119.27|121.52|119.12|0
1651843070000|2022-05-06 13:17:50|121.42|119.02|121.42|119.02|121.62|119.22|121.42|119.02|0
1651843080000|2022-05-06 13:18:00|121.52|119.12|121.62|119.22|121.72|119.32|121.52|119.12|0
1651843090000|2022-05-06 13:18:10|121.72|119.32|121.83|119.43|121.83|119.43|121.62|119.22|0
1651843100000|2022-05-06 13:18:20|121.93|119.53|121.82|119.42|121.93|119.53|121.82|119.42|0
1651843110000|2022-05-06 13:18:30|121.72|119.32|121.93|119.53|121.93|119.53|121.62|119.22|0
1651843120000|2022-05-06 13:18:40|121.97|119.57|121.93|119.53|121.97|119.57|121.82|119.42|0
1651843130000|2022-05-06 13:18:50|122.03|119.63|122.13|119.73|122.13|119.73|122.03|119.63|0
1651843140000|2022-05-06 13:19:00|121.93|119.53|121.82|119.42|121.93|119.53|121.82|119.42|0
1651843150000|2022-05-06 13:19:10|122.03|119.63|122.03|119.63|122.03|119.63|121.93|119.53|0
1651843160000|2022-05-06 13:19:20|121.93|119.53|122.33|119.93|122.33|119.93|121.93|119.53|0
1651843170000|2022-05-06 13:19:30|122.28|119.88|122.23|119.83|122.28|119.88|122.23|119.83|0
1651843180000|2022-05-06 13:19:40|122.33|119.93|122.64|120.24|122.74|120.34|122.33|119.93|0
1651843190000|2022-05-06 13:19:50|122.74|120.34|122.64|120.24|122.84|120.44|122.64|120.24|0
1651843200000|2022-05-06 13:20:00|122.74|120.34|123.15|120.75|123.15|120.75|122.74|120.34|0
1651843210000|2022-05-06 13:20:10|123.25|120.85|123.25|120.85|123.25|120.85|123.15|120.75|0
1651843220000|2022-05-06 13:20:20|123.15|120.75|123.35|120.95|123.35|120.95|123.15|120.75|0
1651843230000|2022-05-06 13:20:30|123.25|120.85|123.25|120.85|123.25|120.85|123.25|120.85|0
1651843240000|2022-05-06 13:20:40|123.15|120.75|122.64|120.24|123.15|120.75|122.64|120.24|0
1651843250000|2022-05-06 13:20:50|122.43|120.03|122.94|120.54|122.94|120.54|122.43|120.03|0
1651843260000|2022-05-06 13:21:00|123.15|120.75|123.15|120.75|123.35|120.95|123.15|120.75|0
1651843270000|2022-05-06 13:21:10|122.94|120.54|123.25|120.85|123.25|120.85|122.94|120.54|0
1651843280000|2022-05-06 13:21:20|123.35|120.95|123.4|121|123.55|121.15|123.35|120.95|0
1651843290000|2022-05-06 13:21:30|123.45|121.05|123.66|121.26|123.66|121.26|123.45|121.05|0
1651843300000|2022-05-06 13:21:40|123.45|121.05|123.45|121.05|123.66|121.26|123.45|121.05|0
1651843310000|2022-05-06 13:21:50|123.55|121.15|123.66|121.26|123.66|121.26|123.55|121.15|0
1651843320000|2022-05-06 13:22:00|123.45|121.05|123.66|121.26|123.76|121.36|123.45|121.05|0
1651843330000|2022-05-06 13:22:10|123.6|121.2|123.66|121.26|123.66|121.26|123.6|121.2|0
1651843340000|2022-05-06 13:22:20|123.86|121.46|123.76|121.36|123.86|121.46|123.76|121.36|0
1651843350000|2022-05-06 13:22:30|123.35|120.95|123.25|120.85|123.45|121.05|123.25|120.85|0
1651843360000|2022-05-06 13:22:40|122.84|120.44|122.94|120.54|122.94|120.54|122.74|120.34|0
1651843370000|2022-05-06 13:22:50|123.14|120.74|122.63|120.23|123.14|120.74|122.63|120.23|0
1651843380000|2022-05-06 13:23:00|122.84|120.44|122.53|120.13|122.84|120.44|122.53|120.13|0
1651843390000|2022-05-06 13:23:10|122.13|119.73|121.52|119.12|122.13|119.73|121.52|119.12|0
1651843400000|2022-05-06 13:23:20|121.62|119.22|121.72|119.32|121.72|119.32|121.31|118.91|0
1651843410000|2022-05-06 13:23:30|121.82|119.42|121.31|118.91|121.82|119.42|121.31|118.91|0
1651843420000|2022-05-06 13:23:40|121.21|118.81|121.52|119.12|121.52|119.12|121.21|118.81|0
1651843430000|2022-05-06 13:23:50|121.42|119.02|121.31|118.91|121.42|119.02|121.21|118.81|0
1651843440000|2022-05-06 13:24:00|121.52|119.12|121.41|119.01|121.62|119.22|121.41|119.01|0
1651843450000|2022-05-06 13:24:10|121.52|119.12|121.52|119.12|121.52|119.12|121.52|119.12|0
1651843460000|2022-05-06 13:24:20|121.56|119.16|121.52|119.12|121.56|119.16|121.52|119.12|0
1651843470000|2022-05-06 13:24:30|121.82|119.42|122.12|119.72|122.12|119.72|121.72|119.32|0
1651843480000|2022-05-06 13:24:40|122.17|119.77|122.53|120.13|122.53|120.13|122.17|119.77|0
1651843490000|2022-05-06 13:24:50|122.63|120.23|122.84|120.44|122.84|120.44|122.63|120.23|0
1651843500000|2022-05-06 13:25:00|122.53|120.13|123.04|120.64|123.04|120.64|122.53|120.13|0
1651843510000|2022-05-06 13:25:10|123.45|121.05|122.73|120.33|123.45|121.05|122.73|120.33|0
1651843520000|2022-05-06 13:25:20|122.53|120.13|122.94|120.54|122.94|120.54|122.53|120.13|0
1651843530000|2022-05-06 13:25:30|122.84|120.44|123.14|120.74|123.14|120.74|122.84|120.44|0
1651843540000|2022-05-06 13:25:40|123.04|120.64|123.04|120.64|123.04|120.64|123.04|120.64|0
1651843550000|2022-05-06 13:25:50|122.84|120.44|122.73|120.33|122.84|120.44|122.73|120.33|0
1651843560000|2022-05-06 13:26:00|122.84|120.44|122.99|120.59|123.04|120.64|122.84|120.44|0
1651843570000|2022-05-06 13:26:10|122.84|120.44|122.48|120.08|122.84|120.44|122.48|120.08|0
1651843580000|2022-05-06 13:26:20|122.33|119.93|122.73|120.33|122.73|120.33|122.33|119.93|0
1651843590000|2022-05-06 13:26:30|122.78|120.38|123.09|120.69|123.09|120.69|122.73|120.33|0
1651843600000|2022-05-06 13:26:40|123.14|120.74|123.04|120.64|123.14|120.74|123.04|120.64|0
1651843610000|2022-05-06 13:26:50|123.14|120.74|123.14|120.74|123.14|120.74|123.04|120.64|0
1651843620000|2022-05-06 13:27:00|123.34|120.94|123.24|120.84|123.34|120.94|123.24|120.84|0
1651843630000|2022-05-06 13:27:10|122.94|120.54|122.78|120.38|123.04|120.64|122.78|120.38|0
1651843640000|2022-05-06 13:27:20|122.83|120.43|122.94|120.54|122.94|120.54|122.83|120.43|0
1651843650000|2022-05-06 13:27:30|123.14|120.74|122.94|120.54|123.14|120.74|122.94|120.54|0
1651843660000|2022-05-06 13:27:40|122.88|120.48|122.83|120.43|122.88|120.48|122.83|120.43|0
1651843670000|2022-05-06 13:27:50|122.73|120.33|122.53|120.13|122.78|120.38|122.53|120.13|0
1651843680000|2022-05-06 13:28:00|122.43|120.03|122.22|119.82|122.63|120.23|122.22|119.82|0
1651843690000|2022-05-06 13:28:10|122.32|119.92|122.22|119.82|122.32|119.92|122.12|119.72|0
1651843700000|2022-05-06 13:28:20|122.43|120.03|122.73|120.33|122.73|120.33|122.32|119.92|0
1651843710000|2022-05-06 13:28:30|122.63|120.23|122.63|120.23|122.63|120.23|122.47|120.07|0
1651843720000|2022-05-06 13:28:40|122.83|120.43|122.83|120.43|122.83|120.43|122.73|120.33|0
1651843730000|2022-05-06 13:28:50|122.93|120.53|123.04|120.64|123.14|120.74|122.93|120.53|0
1651843740000|2022-05-06 13:29:00|122.88|120.48|122.43|120.03|122.88|120.48|122.32|119.92|0
1651843750000|2022-05-06 13:29:10|122.32|119.92|122.22|119.82|122.32|119.92|122.22|119.82|0
1651843760000|2022-05-06 13:29:20|122.12|119.72|122.07|119.67|122.22|119.82|121.92|119.52|0
1651843770000|2022-05-06 13:29:30|122.12|119.72|122.32|119.92|122.32|119.92|122.12|119.72|0
1651843780000|2022-05-06 13:29:40|122.12|119.72|121.82|119.42|122.12|119.72|121.82|119.42|0
1651843790000|2022-05-06 13:29:50|121.71|119.31|121.01|118.61|121.71|119.31|121.01|118.61|0
1651843800000|2022-05-06 13:30:00|121.51|119.11|122.53|120.13|122.53|120.13|121.51|119.11|0
1651843810000|2022-05-06 13:30:10|123.04|120.64|122.02|119.62|123.14|120.74|122.02|119.62|0
1651843820000|2022-05-06 13:30:20|122.93|120.53|122.53|120.13|122.93|120.53|122.42|120.02|0
1651843830000|2022-05-06 13:30:30|121.92|119.52|122.32|119.92|123.04|120.64|121.92|119.52|0
1651843840000|2022-05-06 13:30:40|121.71|119.31|121.15|118.75|121.71|119.31|121.15|118.75|0
1651843850000|2022-05-06 13:30:50|120.9|118.5|120.2|117.8|120.9|118.5|120.2|117.8|0
1651843860000|2022-05-06 13:31:00|120.65|118.25|120.7|118.3|120.7|118.3|120.4|118|0
1651843870000|2022-05-06 13:31:10|121.05|118.65|122.83|120.43|123.34|120.94|121.05|118.65|0
1651843880000|2022-05-06 13:31:20|123.44|121.04|122.83|120.43|123.44|121.04|122.83|120.43|0
1651843890000|2022-05-06 13:31:30|123.14|120.74|122.93|120.53|123.14|120.74|122.93|120.53|0
1651843900000|2022-05-06 13:31:40|122.83|120.43|123.19|120.79|123.44|121.04|122.83|120.43|0
1651843910000|2022-05-06 13:31:50|122.73|120.33|122.98|120.58|123.03|120.63|122.63|120.23|0
1651843920000|2022-05-06 13:32:00|123.34|120.94|122.73|120.33|123.44|121.04|122.73|120.33|0
1651843930000|2022-05-06 13:32:10|122.63|120.23|121.66|119.26|122.93|120.53|121.66|119.26|0
1651843940000|2022-05-06 13:32:20|121.51|119.11|122.22|119.82|122.22|119.82|121.1|118.7|0
1651843950000|2022-05-06 13:32:30|121.81|119.41|120.95|118.55|121.81|119.41|120.9|118.5|0
1651843960000|2022-05-06 13:32:40|120.7|118.3|120.25|117.85|120.8|118.4|120.2|117.8|0
1651843970000|2022-05-06 13:32:50|120.6|118.2|120.3|117.9|120.6|118.2|120.3|117.9|0
1651843980000|2022-05-06 13:33:00|119.94|117.54|119.7|117.3|119.94|117.54|119.09|116.69|0
1651843990000|2022-05-06 13:33:10|119.29|116.89|118.99|116.59|119.29|116.89|118.84|116.44|0
1651844000000|2022-05-06 13:33:20|118.5|116.1|118.1|115.7|118.5|116.1|118.1|115.7|0
1651844010000|2022-05-06 13:33:30|117.8|115.4|117.6|115.2|117.8|115.4|117.45|115.05|0
1651844020000|2022-05-06 13:33:40|117.4|115|117.4|115|117.4|115|117.21|114.81|0
1651844030000|2022-05-06 13:33:50|117.11|114.71|117.25|114.85|117.25|114.85|117.11|114.71|0
1651844040000|2022-05-06 13:34:00|117.21|114.81|117.7|115.3|117.7|115.3|117.21|114.81|0
1651844050000|2022-05-06 13:34:10|118.5|116.1|118.5|116.1|119.09|116.69|118.5|116.1|0
1651844060000|2022-05-06 13:34:20|118.3|115.9|117.4|115|118.34|115.94|117.4|115|0
1651844070000|2022-05-06 13:34:30|117.6|115.2|116.32|113.92|117.6|115.2|116.32|113.92|0
1651844080000|2022-05-06 13:34:40|116.52|114.12|115.93|113.53|116.52|114.12|115.83|113.43|0
1651844090000|2022-05-06 13:34:50|116.03|113.63|115.73|113.33|116.12|113.72|115.73|113.33|0
1651844100000|2022-05-06 13:35:00|115.78|113.38|116.57|114.17|117.12|114.72|115.78|113.38|0
1651844110000|2022-05-06 13:35:10|116.62|114.22|117.56|115.16|117.86|115.46|116.62|114.22|0
1651844120000|2022-05-06 13:35:20|117.51|115.11|117.22|114.82|117.51|115.11|117.12|114.72|0
1651844130000|2022-05-06 13:35:30|117.12|114.72|117.02|114.62|117.12|114.72|116.38|113.98|0
1651844140000|2022-05-06 13:35:40|116.77|114.37|116.33|113.93|116.82|114.42|116.33|113.93|0
1651844150000|2022-05-06 13:35:50|116.73|114.33|116.43|114.03|116.73|114.33|116.43|114.03|0
1651844160000|2022-05-06 13:36:00|116.33|113.93|115.94|113.54|116.73|114.33|115.94|113.54|0
1651844170000|2022-05-06 13:36:10|115.75|113.35|114.87|112.47|115.75|113.35|114.87|112.47|0
1651844180000|2022-05-06 13:36:20|115.16|112.76|114.87|112.47|115.16|112.76|114.78|112.38|0
1651844190000|2022-05-06 13:36:30|114.29|111.89|114.29|111.89|114.48|112.08|114.19|111.79|0
1651844200000|2022-05-06 13:36:40|113.95|111.55|113.81|111.41|113.95|111.55|113.81|111.41|0
1651844210000|2022-05-06 13:36:50|113.66|111.26|111.49|109.09|113.66|111.26|111.49|109.09|0
1651844220000|2022-05-06 13:37:00|111.07|108.67|110.5|108.1|111.07|108.67|110.5|108.1|0
1651844230000|2022-05-06 13:37:10|110.59|108.19|113.81|111.41|113.81|111.41|110.59|108.19|0
1651844240000|2022-05-06 13:37:20|113.72|111.32|113.91|111.51|113.91|111.51|113.53|111.13|0
1651844250000|2022-05-06 13:37:30|113.81|111.41|114.01|111.61|114.01|111.61|113.72|111.32|0
1651844260000|2022-05-06 13:37:40|114.15|111.75|113.34|110.94|114.15|111.75|113.34|110.94|0
1651844270000|2022-05-06 13:37:50|112.67|110.27|114.2|111.8|114.2|111.8|112.57|110.17|0
1651844280000|2022-05-06 13:38:00|115.93|113.53|115.21|112.81|115.93|113.53|114.68|112.28|0
1651844290000|2022-05-06 13:38:10|115.45|113.05|115.06|112.66|115.45|113.05|115.06|112.66|0
1651844300000|2022-05-06 13:38:20|114.1|111.7|114|111.6|114.1|111.7|113.91|111.51|0
1651844310000|2022-05-06 13:38:30|114.58|112.18|114|111.6|114.58|112.18|114|111.6|0
1651844320000|2022-05-06 13:38:40|114.1|111.7|114.39|111.99|114.58|112.18|114.1|111.7|0
1651844330000|2022-05-06 13:38:50|114.58|112.18|113.81|111.41|114.58|112.18|113.81|111.41|0
1651844340000|2022-05-06 13:39:00|114.29|111.89|114.1|111.7|114.39|111.99|113.76|111.36|0
1651844350000|2022-05-06 13:39:10|113.62|111.22|113.05|110.65|113.72|111.32|113.05|110.65|0
1651844360000|2022-05-06 13:39:20|112.76|110.36|113.43|111.03|113.53|111.13|112.76|110.36|0
1651844370000|2022-05-06 13:39:30|113.48|111.08|112.19|109.79|113.48|111.08|112.19|109.79|0
1651844380000|2022-05-06 13:39:40|112.29|109.89|112.67|110.27|112.67|110.27|112.29|109.89|0
1651844390000|2022-05-06 13:39:50|112.29|109.89|112.48|110.08|112.52|110.12|112.29|109.89|0
1651844400000|2022-05-06 13:40:00|112.57|110.17|113.47|111.07|114.15|111.75|112.57|110.17|0
1651844410000|2022-05-06 13:40:10|114|111.6|113.95|111.55|114.2|111.8|113.95|111.55|0
1651844420000|2022-05-06 13:40:20|113.91|111.51|113.19|110.79|113.91|111.51|113.19|110.79|0
1651844430000|2022-05-06 13:40:30|113.28|110.88|113.91|111.51|113.91|111.51|113.28|110.88|0
1651844440000|2022-05-06 13:40:40|114.29|111.89|115.11|112.71|115.11|112.71|114.05|111.65|0
1651844450000|2022-05-06 13:40:50|114.63|112.23|115.16|112.76|115.16|112.76|114.53|112.13|0
1651844460000|2022-05-06 13:41:00|114.87|112.47|115.25|112.85|115.25|112.85|114.82|112.42|0
1651844470000|2022-05-06 13:41:10|115.11|112.71|114.67|112.27|115.11|112.71|114.58|112.18|0
1651844480000|2022-05-06 13:41:20|114.43|112.03|113.76|111.36|114.77|112.37|113.76|111.36|0
1651844490000|2022-05-06 13:41:30|113.86|111.46|114.1|111.7|114.1|111.7|113.52|111.12|0
1651844500000|2022-05-06 13:41:40|113.81|111.41|115.83|113.43|115.83|113.43|113.66|111.26|0
1651844510000|2022-05-06 13:41:50|115.64|113.24|116.8|114.4|116.8|114.4|115.64|113.24|0
1651844520000|2022-05-06 13:42:00|116.22|113.82|115.59|113.19|116.22|113.82|115.4|113|0
1651844530000|2022-05-06 13:42:10|114.67|112.27|115.93|113.53|115.93|113.53|114.67|112.27|0
1651844540000|2022-05-06 13:42:20|115.64|113.24|115.54|113.14|116.22|113.82|115.35|112.95|0
1651844550000|2022-05-06 13:42:30|114.96|112.56|115.06|112.66|115.3|112.9|114.96|112.56|0
1651844560000|2022-05-06 13:42:40|114.96|112.56|113.81|111.41|114.96|112.56|113.81|111.41|0
1651844570000|2022-05-06 13:42:50|114.67|112.27|114.38|111.98|114.77|112.37|114.38|111.98|0
1651844580000|2022-05-06 13:43:00|114.29|111.89|113.52|111.12|114.29|111.89|113.28|110.88|0
1651844590000|2022-05-06 13:43:10|113.09|110.69|113.04|110.64|113.09|110.69|113|110.6|0
1651844600000|2022-05-06 13:43:20|112.76|110.36|112.66|110.26|113.52|111.12|112.66|110.26|0
1651844610000|2022-05-06 13:43:30|112.57|110.17|112.66|110.26|113.43|111.03|112.57|110.17|0
1651844620000|2022-05-06 13:43:40|112.47|110.07|111.9|109.5|112.95|110.55|111.9|109.5|0
1651844630000|2022-05-06 13:43:50|112.42|110.02|113.04|110.64|113.04|110.64|112.19|109.79|0
1651844640000|2022-05-06 13:44:00|112.85|110.45|111.71|109.31|112.85|110.45|111.71|109.31|0
1651844650000|2022-05-06 13:44:10|112.09|109.69|111.95|109.55|112.09|109.69|111.43|109.03|0
1651844660000|2022-05-06 13:44:20|112|109.6|111.66|109.26|112|109.6|111.66|109.26|0
1651844670000|2022-05-06 13:44:30|111.34|108.94|111.38|108.98|111.52|109.12|111.34|108.94|0
1651844680000|2022-05-06 13:44:40|111.81|109.41|111.29|108.89|111.81|109.41|111.29|108.89|0
1651844690000|2022-05-06 13:44:50|111.52|109.12|111.34|108.94|111.62|109.22|111.34|108.94|0
1651844700000|2022-05-06 13:45:00|111.43|109.03|112.38|109.98|112.38|109.98|111.43|109.03|0
1651844710000|2022-05-06 13:45:10|111.43|109.03|111.24|108.84|111.43|109.03|111.24|108.84|0
1651844720000|2022-05-06 13:45:20|110.96|108.56|110.77|108.37|111|108.6|110.77|108.37|0
1651844730000|2022-05-06 13:45:30|110.86|108.46|110.3|107.9|110.86|108.46|110.3|107.9|0
1651844740000|2022-05-06 13:45:40|110.86|108.46|112.33|109.93|112.33|109.93|110.86|108.46|0
1651844750000|2022-05-06 13:45:50|112.09|109.69|111.24|108.84|112.09|109.69|111.24|108.84|0
1651844760000|2022-05-06 13:46:00|110.81|108.41|110.39|107.99|110.86|108.46|110.39|107.99|0
1651844770000|2022-05-06 13:46:10|110.3|107.9|109.18|106.78|110.3|107.9|109.18|106.78|0
1651844780000|2022-05-06 13:46:20|109.64|107.24|109.18|106.78|109.64|107.24|109.08|106.68|0
1651844790000|2022-05-06 13:46:30|109.08|106.68|109.08|106.68|109.27|106.87|109.08|106.68|0
1651844800000|2022-05-06 13:46:40|108.99|106.59|109.36|106.96|109.83|107.43|108.99|106.59|0
1651844810000|2022-05-06 13:46:50|109.18|106.78|109.08|106.68|109.46|107.06|109.08|106.68|0
1651844820000|2022-05-06 13:47:00|108.71|106.31|108.25|105.85|108.71|106.31|108.25|105.85|0
1651844830000|2022-05-06 13:47:10|108.34|105.94|107.6|105.2|108.34|105.94|107.6|105.2|0
1651844840000|2022-05-06 13:47:20|107.42|105.02|107.05|104.65|107.42|105.02|107.05|104.65|0
1651844850000|2022-05-06 13:47:30|106.96|104.56|106.5|104.1|107.05|104.65|106.5|104.1|0
1651844860000|2022-05-06 13:47:40|106.13|103.73|105.95|103.55|106.22|103.82|105.95|103.55|0
1651844870000|2022-05-06 13:47:50|105.86|103.46|105.77|103.37|105.86|103.46|105.77|103.37|0
1651844880000|2022-05-06 13:48:00|105.86|103.46|106.13|103.73|106.13|103.73|105.58|103.18|0
1651844890000|2022-05-06 13:48:10|106.59|104.19|106.86|104.46|107.23|104.83|106.59|104.19|0
1651844900000|2022-05-06 13:48:20|107.05|104.65|107.32|104.92|107.42|105.02|107.05|104.65|0
1651844910000|2022-05-06 13:48:30|107.6|105.2|107.05|104.65|108.06|105.66|107.05|104.65|0
1651844920000|2022-05-06 13:48:40|107.78|105.38|107.78|105.38|107.78|105.38|107.51|105.11|0
1651844930000|2022-05-06 13:48:50|108.15|105.75|105.78|103.38|108.15|105.75|105.41|103.01|0
1651844940000|2022-05-06 13:49:00|106.24|103.84|106.05|103.65|106.33|103.93|106.05|103.65|0
1651844950000|2022-05-06 13:49:10|106.33|103.93|107.72|105.32|107.72|105.32|106.33|103.93|0
1651844960000|2022-05-06 13:49:20|106.7|104.3|109.79|107.39|110.12|107.72|106.7|104.3|0
1651844970000|2022-05-06 13:49:30|109.42|107.02|109.28|106.88|109.42|107.02|108.96|106.56|0
1651844980000|2022-05-06 13:49:40|109.24|106.84|110.26|107.86|110.26|107.86|109.24|106.84|0
1651844990000|2022-05-06 13:49:50|110.63|108.23|111.2|108.8|111.38|108.98|110.54|108.14|0
1651845000000|2022-05-06 13:50:00|110.82|108.42|111.71|109.31|111.71|109.31|110.63|108.23|0
1651845010000|2022-05-06 13:50:10|112.09|109.69|112.04|109.64|112.33|109.93|112.04|109.64|0
1651845020000|2022-05-06 13:50:20|111.43|109.03|110.73|108.33|111.43|109.03|110.63|108.23|0
1651845030000|2022-05-06 13:50:30|111.48|109.08|112.04|109.64|112.04|109.64|111.48|109.08|0
1651845040000|2022-05-06 13:50:40|110.91|108.51|111.1|108.7|111.1|108.7|110.63|108.23|0
1651845050000|2022-05-06 13:50:50|111.01|108.61|111.05|108.65|111.29|108.89|111.01|108.61|0
1651845060000|2022-05-06 13:51:00|111.57|109.17|111.66|109.26|111.66|109.26|111.29|108.89|0
1651845070000|2022-05-06 13:51:10|112.04|109.64|111.29|108.89|112.04|109.64|111.1|108.7|0
1651845080000|2022-05-06 13:51:20|110.54|108.14|110.54|108.14|111.1|108.7|110.54|108.14|0
1651845090000|2022-05-06 13:51:30|110.44|108.04|109.61|107.21|110.44|108.04|109.61|107.21|0
1651845100000|2022-05-06 13:51:40|109|106.6|109.05|106.65|109.51|107.11|109|106.6|0
1651845110000|2022-05-06 13:51:50|108.86|106.46|108.96|106.56|108.96|106.56|108.68|106.28|0
1651845120000|2022-05-06 13:52:00|109.6|107.2|108.31|105.91|109.6|107.2|108.31|105.91|0
1651845130000|2022-05-06 13:52:10|108.4|106|108.4|106|108.4|106|108.26|105.86|0
1651845140000|2022-05-06 13:52:20|108.12|105.72|109|106.6|109|106.6|108.12|105.72|0
1651845150000|2022-05-06 13:52:30|109.23|106.83|108.58|106.18|109.23|106.83|108.58|106.18|0
1651845160000|2022-05-06 13:52:40|108.03|105.63|107.85|105.45|108.22|105.82|107.85|105.45|0
1651845170000|2022-05-06 13:52:50|107.75|105.35|107.02|104.62|107.75|105.35|107.02|104.62|0
1651845180000|2022-05-06 13:53:00|108.03|105.63|108.4|106|108.4|106|108.03|105.63|0
1651845190000|2022-05-06 13:53:10|108.22|105.82|108.31|105.91|108.31|105.91|108.12|105.72|0
1651845200000|2022-05-06 13:53:20|108.49|106.09|108.49|106.09|108.49|106.09|108.12|105.72|0
1651845210000|2022-05-06 13:53:30|108.31|105.91|107.2|104.8|108.31|105.91|107.16|104.76|0
1651845220000|2022-05-06 13:53:40|107.3|104.9|108.63|106.23|108.63|106.23|107.3|104.9|0
1651845230000|2022-05-06 13:53:50|109.42|107.02|107.94|105.54|109.42|107.02|107.94|105.54|0
1651845240000|2022-05-06 13:54:00|107.75|105.35|108.49|106.09|108.49|106.09|107.75|105.35|0
1651845250000|2022-05-06 13:54:10|108.21|105.81|108.86|106.46|108.86|106.46|108.03|105.63|0
1651845260000|2022-05-06 13:54:20|108.68|106.28|107.94|105.54|108.68|106.28|107.94|105.54|0
1651845270000|2022-05-06 13:54:30|107.8|105.4|107.39|104.99|107.8|105.4|107.39|104.99|0
1651845280000|2022-05-06 13:54:40|108.03|105.63|108.4|106|108.77|106.37|108.03|105.63|0
1651845290000|2022-05-06 13:54:50|108.58|106.18|107.85|105.45|108.68|106.28|107.85|105.45|0
1651845300000|2022-05-06 13:55:00|107.94|105.54|108.4|106|108.4|106|107.94|105.54|0
1651845310000|2022-05-06 13:55:10|108.77|106.37|108.67|106.27|109.51|107.11|108.67|106.27|0
1651845320000|2022-05-06 13:55:20|108.4|106|107.43|105.03|108.4|106|107.43|105.03|0
1651845330000|2022-05-06 13:55:30|107.48|105.08|106.74|104.34|107.48|105.08|106.74|104.34|0
1651845340000|2022-05-06 13:55:40|107.48|105.08|107.29|104.89|107.48|105.08|107.29|104.89|0
1651845350000|2022-05-06 13:55:50|107.02|104.62|106.65|104.25|107.2|104.8|106.65|104.25|0
1651845360000|2022-05-06 13:56:00|106.74|104.34|107.48|105.08|107.48|105.08|106.74|104.34|0
1651845370000|2022-05-06 13:56:10|107.2|104.8|107.75|105.35|107.75|105.35|107.2|104.8|0
1651845380000|2022-05-06 13:56:20|107.48|105.08|107.2|104.8|107.57|105.17|107.2|104.8|0
1651845390000|2022-05-06 13:56:30|107.57|105.17|108.49|106.09|108.77|106.37|107.57|105.17|0
1651845400000|2022-05-06 13:56:40|107.84|105.44|106.83|104.43|107.84|105.44|106.83|104.43|0
1651845410000|2022-05-06 13:56:50|107.02|104.62|106.56|104.16|107.02|104.62|106.38|103.98|0
1651845420000|2022-05-06 13:57:00|105.74|103.34|105.47|103.07|105.74|103.34|105.47|103.07|0
1651845430000|2022-05-06 13:57:10|105.65|103.25|105.74|103.34|105.74|103.34|105.65|103.25|0
1651845440000|2022-05-06 13:57:20|106.74|104.34|106.83|104.43|106.83|104.43|106.38|103.98|0
1651845450000|2022-05-06 13:57:30|106.93|104.53|106.47|104.07|107.02|104.62|106.47|104.07|0
1651845460000|2022-05-06 13:57:40|106.93|104.53|106.83|104.43|106.93|104.53|106.83|104.43|0
1651845470000|2022-05-06 13:57:50|106.56|104.16|105.78|103.38|106.56|104.16|105.78|103.38|0
1651845480000|2022-05-06 13:58:00|106.47|104.07|105.74|103.34|106.47|104.07|105.74|103.34|0
1651845490000|2022-05-06 13:58:10|105.56|103.16|106.01|103.61|106.65|104.25|105.56|103.16|0
1651845500000|2022-05-06 13:58:20|106.38|103.98|106.92|104.52|106.92|104.52|106.38|103.98|0
1651845510000|2022-05-06 13:58:30|106.47|104.07|106.6|104.2|107.02|104.62|106.47|104.07|0
1651845520000|2022-05-06 13:58:40|106.38|103.98|106.56|104.16|106.6|104.2|106.24|103.84|0
1651845530000|2022-05-06 13:58:50|106.69|104.29|107.57|105.17|107.57|105.17|106.51|104.11|0
1651845540000|2022-05-06 13:59:00|107.2|104.8|106.65|104.25|107.2|104.8|106.65|104.25|0
1651845550000|2022-05-06 13:59:10|106.47|104.07|106.74|104.34|106.74|104.34|106.47|104.07|0
1651845560000|2022-05-06 13:59:20|106.92|104.52|107.2|104.8|107.2|104.8|106.74|104.34|0
1651845570000|2022-05-06 13:59:30|107.98|105.58|107.11|104.71|107.98|105.58|107.11|104.71|0
1651845580000|2022-05-06 13:59:40|107.57|105.17|107.89|105.49|107.93|105.53|107.57|105.17|0
1651845590000|2022-05-06 13:59:50|107.61|105.21|108.12|105.72|108.12|105.72|107.61|105.21|0
1651845600000|2022-05-06 14:00:00|107.06|104.66|107.52|105.12|107.79|105.39|107.06|104.66|0
1651845610000|2022-05-06 14:00:10|107.38|104.98|109.04|106.64|109.04|106.64|107.38|104.98|0
1651845620000|2022-05-06 14:00:20|109.32|106.92|108.49|106.09|109.32|106.92|108.49|106.09|0
1651845630000|2022-05-06 14:00:30|109.23|106.83|108.76|106.36|109.23|106.83|108.76|106.36|0
1651845640000|2022-05-06 14:00:40|108.86|106.46|108.95|106.55|109.13|106.73|108.86|106.46|0
1651845650000|2022-05-06 14:00:50|109.18|106.78|108.44|106.04|109.32|106.92|108.44|106.04|0
1651845660000|2022-05-06 14:01:00|108.58|106.18|108.71|106.31|108.71|106.31|108.3|105.9|0
1651845670000|2022-05-06 14:01:10|108.95|106.55|109.41|107.01|109.41|107.01|108.95|106.55|0
1651845680000|2022-05-06 14:01:20|109.78|107.38|109.5|107.1|109.78|107.38|109.23|106.83|0
1651845690000|2022-05-06 14:01:30|109.88|107.48|110.48|108.08|110.48|108.08|109.88|107.48|0
1651845700000|2022-05-06 14:01:40|110.34|107.94|109.41|107.01|110.34|107.94|109.41|107.01|0
1651845710000|2022-05-06 14:01:50|109.32|106.92|109.6|107.2|109.6|107.2|109.32|106.92|0
1651845720000|2022-05-06 14:02:00|109.41|107.01|109.22|106.82|109.41|107.01|109.04|106.64|0
1651845730000|2022-05-06 14:02:10|108.76|106.36|107.66|105.26|108.76|106.36|107.66|105.26|0
1651845740000|2022-05-06 14:02:20|107.93|105.53|107.75|105.35|108.07|105.67|107.56|105.16|0
1651845750000|2022-05-06 14:02:30|107.47|105.07|107.56|105.16|107.65|105.25|107.38|104.98|0
1651845760000|2022-05-06 14:02:40|107.01|104.61|106.74|104.34|107.1|104.7|106.74|104.34|0
1651845770000|2022-05-06 14:02:50|106.19|103.79|105.92|103.52|106.46|104.06|105.92|103.52|0
1651845780000|2022-05-06 14:03:00|106.28|103.88|105.65|103.25|106.37|103.97|105.65|103.25|0
1651845790000|2022-05-06 14:03:10|105.42|103.02|106.46|104.06|106.46|104.06|105.42|103.02|0
1651845800000|2022-05-06 14:03:20|106.56|104.16|106.96|104.56|106.96|104.56|106.46|104.06|0
1651845810000|2022-05-06 14:03:30|106.56|104.16|107.2|104.8|107.2|104.8|106.56|104.16|0
1651845820000|2022-05-06 14:03:40|108.02|105.62|107.79|105.39|108.02|105.62|107.79|105.39|0
1651845830000|2022-05-06 14:03:50|107.84|105.44|107.61|105.21|107.84|105.44|107.56|105.16|0
1651845840000|2022-05-06 14:04:00|106.65|104.25|108.21|105.81|108.21|105.81|106.65|104.25|0
1651845850000|2022-05-06 14:04:10|108.39|105.99|108.21|105.81|108.39|105.99|108.11|105.71|0
1651845860000|2022-05-06 14:04:20|108.3|105.9|108.39|105.99|109.13|106.73|108.3|105.9|0
1651845870000|2022-05-06 14:04:30|107.75|105.35|107.56|105.16|107.93|105.53|107.56|105.16|0
1651845880000|2022-05-06 14:04:40|108.16|105.76|108.8|106.4|108.85|106.45|108.16|105.76|0
1651845890000|2022-05-06 14:04:50|108.94|106.54|109.22|106.82|109.22|106.82|108.67|106.27|0
1651845900000|2022-05-06 14:05:00|109.78|107.38|110.25|107.85|110.53|108.13|109.78|107.38|0
1651845910000|2022-05-06 14:05:10|111.46|109.06|111.93|109.53|111.93|109.53|111.28|108.88|0
1651845920000|2022-05-06 14:05:20|111.65|109.25|111.75|109.35|111.75|109.35|111.65|109.25|0
1651845930000|2022-05-06 14:05:30|111.84|109.44|111.93|109.53|112.5|110.1|111.84|109.44|0
1651845940000|2022-05-06 14:05:40|112.22|109.82|112.31|109.91|112.31|109.91|112.03|109.63|0
1651845950000|2022-05-06 14:05:50|112.98|110.58|112.22|109.82|112.98|110.58|112.22|109.82|0
1651845960000|2022-05-06 14:06:00|112.83|110.43|113.07|110.67|113.07|110.67|112.83|110.43|0
1651845970000|2022-05-06 14:06:10|112.88|110.48|113.16|110.76|113.16|110.76|112.88|110.48|0
1651845980000|2022-05-06 14:06:20|113.26|110.86|112.97|110.57|113.26|110.86|112.93|110.53|0
1651845990000|2022-05-06 14:06:30|113.07|110.67|113.16|110.76|113.54|111.14|113.07|110.67|0
1651846000000|2022-05-06 14:06:40|112.88|110.48|114.31|111.91|114.31|111.91|112.88|110.48|0
1651846010000|2022-05-06 14:06:50|113.93|111.53|114.31|111.91|114.5|112.1|113.93|111.53|0
1651846020000|2022-05-06 14:07:00|114.5|112.1|115.12|112.72|115.12|112.72|114.5|112.1|0
1651846030000|2022-05-06 14:07:10|115.27|112.87|115.46|113.06|115.46|113.06|115.27|112.87|0
1651846040000|2022-05-06 14:07:20|115.56|113.16|113.55|111.15|117.66|115.26|113.55|111.15|0
1651846050000|2022-05-06 14:07:30|113.07|110.67|113.26|110.86|113.26|110.86|113.07|110.67|0
1651846060000|2022-05-06 14:07:40|112.88|110.48|112.5|110.1|112.98|110.58|112.5|110.1|0
1651846070000|2022-05-06 14:07:50|112.59|110.19|111.83|109.43|112.59|110.19|111.83|109.43|0
1651846080000|2022-05-06 14:08:00|111.93|109.53|111.07|108.67|111.93|109.53|111.07|108.67|0
1651846090000|2022-05-06 14:08:10|111.55|109.15|111.07|108.67|111.59|109.19|111.07|108.67|0
1651846100000|2022-05-06 14:08:20|111.26|108.86|109.66|107.26|111.26|108.86|109.66|107.26|0
1651846110000|2022-05-06 14:08:30|110.04|107.64|109.19|106.79|110.04|107.64|109.19|106.79|0
1651846120000|2022-05-06 14:08:40|109.47|107.07|108.45|106.05|109.57|107.17|108.45|106.05|0
1651846130000|2022-05-06 14:08:50|108.73|106.33|108.63|106.23|108.77|106.37|108.63|106.23|0
1651846140000|2022-05-06 14:09:00|109.1|106.7|108.54|106.14|109.1|106.7|108.49|106.09|0
1651846150000|2022-05-06 14:09:10|108.91|106.51|109.57|107.17|109.57|107.17|108.82|106.42|0
1651846160000|2022-05-06 14:09:20|109.66|107.26|109.52|107.12|109.94|107.54|109.38|106.98|0
1651846170000|2022-05-06 14:09:30|109.01|106.61|108.82|106.42|109.42|107.02|108.82|106.42|0
1651846180000|2022-05-06 14:09:40|108.45|106.05|108.63|106.23|108.91|106.51|108.35|105.95|0
1651846190000|2022-05-06 14:09:50|108.91|106.51|108.91|106.51|108.91|106.51|108.82|106.42|0
1651846200000|2022-05-06 14:10:00|107.7|105.3|108.35|105.95|108.35|105.95|107.7|105.3|0
1651846210000|2022-05-06 14:10:10|108.63|106.23|107.7|105.3|108.72|106.32|107.7|105.3|0
1651846220000|2022-05-06 14:10:20|107.61|105.21|107.06|104.66|107.61|105.21|107.06|104.66|0
1651846230000|2022-05-06 14:10:30|107.24|104.84|106.59|104.19|107.24|104.84|106.59|104.19|0
1651846240000|2022-05-06 14:10:40|106.87|104.47|106.59|104.19|106.87|104.47|106.59|104.19|0
1651846250000|2022-05-06 14:10:50|106.45|104.05|106.41|104.01|106.69|104.29|106.41|104.01|0
1651846260000|2022-05-06 14:11:00|105.95|103.55|106.41|104.01|106.41|104.01|105.68|103.28|0
1651846270000|2022-05-06 14:11:10|106.59|104.19|106.96|104.56|106.96|104.56|106.41|104.01|0
1651846280000|2022-05-06 14:11:20|107.15|104.75|107.52|105.12|107.98|105.58|107.15|104.75|0
1651846290000|2022-05-06 14:11:30|108.07|105.67|109.94|107.54|110.22|107.82|108.07|105.67|0
1651846300000|2022-05-06 14:11:40|109.47|107.07|108.72|106.32|109.47|107.07|108.72|106.32|0
1651846310000|2022-05-06 14:11:50|109.19|106.79|109.33|106.93|110.03|107.63|109.19|106.79|0
1651846320000|2022-05-06 14:12:00|109.56|107.16|110.03|107.63|110.13|107.73|109.56|107.16|0
1651846330000|2022-05-06 14:12:10|111.2|108.8|111.77|109.37|111.86|109.46|111.2|108.8|0
1651846340000|2022-05-06 14:12:20|111.96|109.56|110.92|108.52|111.96|109.56|110.92|108.52|0
1651846350000|2022-05-06 14:12:30|110.64|108.24|111.3|108.9|111.3|108.9|110.64|108.24|0
1651846360000|2022-05-06 14:12:40|111.39|108.99|111.2|108.8|111.77|109.37|111.2|108.8|0
1651846370000|2022-05-06 14:12:50|110.92|108.52|111.58|109.18|111.58|109.18|110.92|108.52|0
1651846380000|2022-05-06 14:13:00|110.83|108.43|111.01|108.61|111.06|108.66|110.83|108.43|0
1651846390000|2022-05-06 14:13:10|111.39|108.99|110.92|108.52|111.39|108.99|110.73|108.33|0
1651846400000|2022-05-06 14:13:20|111.01|108.61|110.96|108.56|111.3|108.9|110.92|108.52|0
1651846410000|2022-05-06 14:13:30|111.2|108.8|110.73|108.33|111.2|108.8|110.36|107.96|0
1651846420000|2022-05-06 14:13:40|111.48|109.08|111.91|109.51|111.91|109.51|111.2|108.8|0
1651846430000|2022-05-06 14:13:50|112.53|110.13|114.38|111.98|114.38|111.98|112.53|110.13|0
1651846440000|2022-05-06 14:14:00|114.24|111.84|114.29|111.89|114.48|112.08|114.24|111.84|0
1651846450000|2022-05-06 14:14:10|114.05|111.65|115.11|112.71|115.11|112.71|114.05|111.65|0
1651846460000|2022-05-06 14:14:20|114.91|112.51|114.67|112.27|114.91|112.51|114.43|112.03|0
1651846470000|2022-05-06 14:14:30|113.76|111.36|113.29|110.89|113.76|111.36|113|110.6|0
1651846480000|2022-05-06 14:14:40|113.24|110.84|113|110.6|113.24|110.84|112.71|110.31|0
1651846490000|2022-05-06 14:14:50|112.52|110.12|112.43|110.03|112.52|110.12|111.96|109.56|0
1651846500000|2022-05-06 14:15:00|113|110.6|113.57|111.17|113.95|111.55|113|110.6|0
1651846510000|2022-05-06 14:15:10|113.71|111.31|114.24|111.84|114.24|111.84|113.57|111.17|0
1651846520000|2022-05-06 14:15:20|114.19|111.79|113.38|110.98|114.19|111.79|113.38|110.98|0
1651846530000|2022-05-06 14:15:30|113.81|111.41|114.34|111.94|114.63|112.23|113.81|111.41|0
1651846540000|2022-05-06 14:15:40|113.95|111.55|114.43|112.03|114.96|112.56|113.95|111.55|0
1651846550000|2022-05-06 14:15:50|114.15|111.75|114.34|111.94|114.62|112.22|114|111.6|0
1651846560000|2022-05-06 14:16:00|113.86|111.46|115.59|113.19|115.59|113.19|113.67|111.27|0
1651846570000|2022-05-06 14:16:10|115.3|112.9|115.11|112.71|115.3|112.9|114.91|112.51|0
1651846580000|2022-05-06 14:16:20|114.86|112.46|114.24|111.84|114.86|112.46|114.05|111.65|0
1651846590000|2022-05-06 14:16:30|114.05|111.65|115.2|112.8|115.2|112.8|114.05|111.65|0
1651846600000|2022-05-06 14:16:40|116.07|113.67|115.68|113.28|116.07|113.67|115.49|113.09|0
1651846610000|2022-05-06 14:16:50|115.97|113.57|115.44|113.04|115.97|113.57|115.44|113.04|0
1651846620000|2022-05-06 14:17:00|115.3|112.9|117.09|114.69|117.09|114.69|115.3|112.9|0
1651846630000|2022-05-06 14:17:10|117.14|114.74|117.04|114.64|117.34|114.94|116.85|114.45|0
1651846640000|2022-05-06 14:17:20|117.53|115.13|117.53|115.13|117.53|115.13|117.19|114.79|0
1651846650000|2022-05-06 14:17:30|117.38|114.98|118.81|116.41|118.81|116.41|117.38|114.98|0
1651846660000|2022-05-06 14:17:40|118.71|116.31|119.2|116.8|119.54|117.14|118.71|116.31|0
1651846670000|2022-05-06 14:17:50|119.44|117.04|120.19|117.79|120.19|117.79|119.44|117.04|0
1651846680000|2022-05-06 14:18:00|120.43|118.03|120.59|118.19|120.68|118.28|120.39|117.99|0
1651846690000|2022-05-06 14:18:10|120.49|118.09|121.81|119.41|121.81|119.41|120.39|117.99|0
1651846700000|2022-05-06 14:18:20|121.91|119.51|123.01|120.61|123.01|120.61|121.91|119.51|0
1651846710000|2022-05-06 14:18:30|123.21|120.81|122.53|120.13|123.21|120.81|121.12|118.72|0
1651846720000|2022-05-06 14:18:40|122.83|120.43|122.22|119.82|123.13|120.73|122.22|119.82|0
1651846730000|2022-05-06 14:18:50|123.53|121.13|125.13|122.73|125.13|122.73|123.53|121.13|0
1651846740000|2022-05-06 14:19:00|125.84|123.44|125.54|123.14|125.84|123.44|125.54|123.14|0
1651846750000|2022-05-06 14:19:10|125.64|123.24|126.3|123.9|126.3|123.9|125.64|123.24|0
1651846760000|2022-05-06 14:19:20|126.5|124.1|127.02|124.62|127.02|124.62|126.45|124.05|0
1651846770000|2022-05-06 14:19:30|127.38|124.98|127.07|124.67|127.38|124.98|126.97|124.57|0
1651846780000|2022-05-06 14:19:40|127.27|124.87|121.94|119.54|127.27|124.87|121.64|119.24|0
1651846790000|2022-05-06 14:19:50|121.23|118.83|119.48|117.08|121.23|118.83|119.48|117.08|0
1651846800000|2022-05-06 14:20:00|119.43|117.03|118.63|116.23|119.43|117.03|118.63|116.23|0
1651846810000|2022-05-06 14:20:10|118.53|116.13|117.94|115.54|118.53|116.13|117.94|115.54|0
1651846820000|2022-05-06 14:20:20|118.24|115.84|118.14|115.74|118.24|115.84|118.04|115.64|0
1651846830000|2022-05-06 14:20:30|118.24|115.84|118.73|116.33|118.73|116.33|118.24|115.84|0
1651846840000|2022-05-06 14:20:40|119.33|116.93|119.23|116.83|119.43|117.03|119.23|116.83|0
1651846850000|2022-05-06 14:20:50|118.88|116.48|118.93|116.53|118.93|116.53|118.78|116.38|0
1651846860000|2022-05-06 14:21:00|118.34|115.94|117.74|115.34|118.93|116.53|117.74|115.34|0
1651846870000|2022-05-06 14:21:10|117.99|115.59|117.35|114.95|117.99|115.59|117.05|114.65|0
1651846880000|2022-05-06 14:21:20|117.64|115.24|117.64|115.24|117.64|115.24|117.35|114.95|0
1651846890000|2022-05-06 14:21:30|118.24|115.84|117.49|115.09|118.43|116.03|117.49|115.09|0
1651846900000|2022-05-06 14:21:40|117.64|115.24|117.35|114.95|117.64|115.24|117.35|114.95|0
1651846910000|2022-05-06 14:21:50|117.25|114.85|117.25|114.85|117.25|114.85|117.25|114.85|0
1651846920000|2022-05-06 14:22:00|117.39|114.99|119.43|117.03|119.43|117.03|117.39|114.99|0
1651846930000|2022-05-06 14:22:10|119.53|117.13|119.53|117.13|119.53|117.13|119.03|116.63|0
1651846940000|2022-05-06 14:22:20|120.13|117.73|120.33|117.93|120.33|117.93|119.83|117.43|0
1651846950000|2022-05-06 14:22:30|120.03|117.63|120.63|118.23|120.68|118.28|120.03|117.63|0
1651846960000|2022-05-06 14:22:40|120.53|118.13|121.94|119.54|122.04|119.64|120.53|118.13|0
1651846970000|2022-05-06 14:22:50|121.63|119.23|122.34|119.94|122.34|119.94|121.63|119.23|0
1651846980000|2022-05-06 14:23:00|121.84|119.44|119.23|116.83|121.84|119.44|119.23|116.83|0
1651846990000|2022-05-06 14:23:10|118.93|116.53|118.53|116.13|118.93|116.53|118.53|116.13|0
1651847000000|2022-05-06 14:23:20|117.64|115.24|117.59|115.19|117.64|115.24|116.95|114.55|0
1651847010000|2022-05-06 14:23:30|117.2|114.8|119.23|116.83|119.23|116.83|117.2|114.8|0
1651847020000|2022-05-06 14:23:40|119.33|116.93|118.43|116.03|119.33|116.93|118.43|116.03|0
1651847030000|2022-05-06 14:23:50|118.38|115.98|119.43|117.03|119.43|117.03|118.38|115.98|0
1651847040000|2022-05-06 14:24:00|120.13|117.73|119.93|117.53|121.03|118.63|119.93|117.53|0
1651847050000|2022-05-06 14:24:10|120.03|117.63|119.73|117.33|120.03|117.63|119.73|117.33|0
1651847060000|2022-05-06 14:24:20|119.33|116.93|119.03|116.63|119.73|117.33|119.03|116.63|0
1651847070000|2022-05-06 14:24:30|119.23|116.83|119.53|117.13|119.53|117.13|119.23|116.83|0
1651847080000|2022-05-06 14:24:40|119.63|117.23|119.57|117.17|119.63|117.23|119.03|116.63|0
1651847090000|2022-05-06 14:24:50|119.43|117.03|119.83|117.43|119.93|117.53|119.43|117.03|0
1651847100000|2022-05-06 14:25:00|121.43|119.03|120.03|117.63|121.43|119.03|120.03|117.63|0
1651847110000|2022-05-06 14:25:10|119.57|117.17|120.12|117.72|120.17|117.77|119.53|117.13|0
1651847120000|2022-05-06 14:25:20|120.47|118.07|120.33|117.93|121.13|118.73|120.23|117.83|0
1651847130000|2022-05-06 14:25:30|120.53|118.13|120.53|118.13|120.63|118.23|120.47|118.07|0
1651847140000|2022-05-06 14:25:40|120.73|118.33|121.23|118.83|121.33|118.93|120.73|118.33|0
1651847150000|2022-05-06 14:25:50|121.03|118.63|121.03|118.63|121.03|118.63|120.63|118.23|0
1651847160000|2022-05-06 14:26:00|120.47|118.07|122.08|119.68|122.08|119.68|120.47|118.07|0
1651847170000|2022-05-06 14:26:10|122.19|119.79|123.25|120.85|123.25|120.85|122.19|119.79|0
1651847180000|2022-05-06 14:26:20|123.15|120.75|122.95|120.55|123.25|120.85|122.95|120.55|0
1651847190000|2022-05-06 14:26:30|122.89|120.49|123.05|120.65|123.05|120.65|122.89|120.49|0
1651847200000|2022-05-06 14:26:40|122.04|119.64|121.83|119.43|122.04|119.64|121.83|119.43|0
1651847210000|2022-05-06 14:26:50|121.63|119.23|121.63|119.23|121.63|119.23|121.13|118.73|0
1651847220000|2022-05-06 14:27:00|121.83|119.43|121.07|118.67|121.83|119.43|121.07|118.67|0
1651847230000|2022-05-06 14:27:10|121.03|118.63|121.83|119.43|121.83|119.43|121.03|118.63|0
1651847240000|2022-05-06 14:27:20|122.34|119.94|121.63|119.23|122.34|119.94|121.63|119.23|0
1651847250000|2022-05-06 14:27:30|121.93|119.53|121.63|119.23|121.93|119.53|121.13|118.73|0
1651847260000|2022-05-06 14:27:40|121.03|118.63|120.62|118.22|121.03|118.63|120.22|117.82|0
1651847270000|2022-05-06 14:27:50|120.67|118.27|120.87|118.47|121.53|119.13|120.67|118.27|0
1651847280000|2022-05-06 14:28:00|120.17|117.77|119.62|117.22|120.27|117.87|119.62|117.22|0
1651847290000|2022-05-06 14:28:10|120.22|117.82|120.72|118.32|120.87|118.47|120.17|117.77|0
1651847300000|2022-05-06 14:28:20|120.52|118.12|120.62|118.22|120.62|118.22|119.92|117.52|0
1651847310000|2022-05-06 14:28:30|120.22|117.82|120.32|117.92|120.32|117.92|120.02|117.62|0
1651847320000|2022-05-06 14:28:40|119.62|117.22|119.37|116.97|119.87|117.47|119.37|116.97|0
1651847330000|2022-05-06 14:28:50|119.52|117.12|118.73|116.33|119.52|117.12|118.43|116.03|0
1651847340000|2022-05-06 14:29:00|118.08|115.68|118.83|116.43|118.83|116.43|118.08|115.68|0
1651847350000|2022-05-06 14:29:10|118.63|116.23|119.72|117.32|119.72|117.32|118.53|116.13|0
1651847360000|2022-05-06 14:29:20|120.42|118.02|119.52|117.12|120.42|118.02|119.52|117.12|0
1651847370000|2022-05-06 14:29:30|119.12|116.72|117.93|115.53|119.12|116.72|117.93|115.53|0
1651847380000|2022-05-06 14:29:40|117.83|115.43|116.95|114.55|117.83|115.43|116.95|114.55|0
1651847390000|2022-05-06 14:29:50|117.44|115.04|116.26|113.86|117.44|115.04|116.26|113.86|0
1651847400000|2022-05-06 14:30:00|115.48|113.08|116.65|114.25|116.65|114.25|115.48|113.08|0
1651847410000|2022-05-06 14:30:10|117.54|115.14|116.36|113.96|117.54|115.14|116.36|113.96|0
1651847420000|2022-05-06 14:30:20|116.06|113.66|115.96|113.56|116.06|113.66|115.96|113.56|0
1651847430000|2022-05-06 14:30:30|113.48|111.08|113.87|111.47|113.87|111.47|113.48|111.08|0
1651847440000|2022-05-06 14:30:40|114.06|111.66|114.74|112.34|114.74|112.34|113.91|111.51|0
1651847450000|2022-05-06 14:30:50|116.32|113.92|115.93|113.53|116.51|114.11|115.93|113.53|0
1651847460000|2022-05-06 14:31:00|116.12|113.72|116.12|113.72|116.32|113.92|116.07|113.67|0
1651847470000|2022-05-06 14:31:10|116.42|114.02|116.71|114.31|116.71|114.31|116.32|113.92|0
1651847480000|2022-05-06 14:31:20|116.66|114.26|117.3|114.9|117.3|114.9|116.66|114.26|0
1651847490000|2022-05-06 14:31:30|117.4|115|117.6|115.2|117.6|115.2|117.4|115|0
1651847500000|2022-05-06 14:31:40|118.04|115.64|118.49|116.09|118.59|116.19|117.74|115.34|0
1651847510000|2022-05-06 14:31:50|118.59|116.19|119.48|117.08|119.58|117.18|118.59|116.19|0
1651847520000|2022-05-06 14:32:00|119.28|116.88|118.88|116.48|119.28|116.88|118.88|116.48|0
1651847530000|2022-05-06 14:32:10|119.78|117.38|119.28|116.88|119.78|117.38|119.28|116.88|0
1651847540000|2022-05-06 14:32:20|119.03|116.63|118.49|116.09|119.03|116.63|118.49|116.09|0
1651847550000|2022-05-06 14:32:30|118.44|116.04|117.79|115.39|118.44|116.04|117.79|115.39|0
1651847560000|2022-05-06 14:32:40|117.69|115.29|117.84|115.44|118.29|115.89|117.69|115.29|0
1651847570000|2022-05-06 14:32:50|116.85|114.45|117.4|115|117.69|115.29|116.85|114.45|0
1651847580000|2022-05-06 14:33:00|116.91|114.51|117.69|115.29|117.84|115.44|116.91|114.51|0
1651847590000|2022-05-06 14:33:10|117.1|114.7|117|114.6|117.3|114.9|117|114.6|0
1651847600000|2022-05-06 14:33:20|116.22|113.82|116.41|114.01|116.61|114.21|116.22|113.82|0
1651847610000|2022-05-06 14:33:30|116.22|113.82|116.32|113.92|116.32|113.92|115.83|113.43|0
1651847620000|2022-05-06 14:33:40|116.07|113.67|114.85|112.45|116.12|113.72|114.85|112.45|0
1651847630000|2022-05-06 14:33:50|114.75|112.35|114.56|112.16|114.75|112.35|114.27|111.87|0
1651847640000|2022-05-06 14:34:00|114.27|111.87|113.98|111.58|114.51|112.11|113.98|111.58|0
1651847650000|2022-05-06 14:34:10|113.69|111.29|113.98|111.58|114.07|111.67|113.69|111.29|0
1651847660000|2022-05-06 14:34:20|113.69|111.29|113.49|111.09|113.98|111.58|113.49|111.09|0
1651847670000|2022-05-06 14:34:30|113.3|110.9|113.49|111.09|113.49|111.09|113.2|110.8|0
1651847680000|2022-05-06 14:34:40|113.78|111.38|113.4|111|113.88|111.48|113.4|111|0
1651847690000|2022-05-06 14:34:50|113.3|110.9|113.44|111.04|113.59|111.19|113.3|110.9|0
1651847700000|2022-05-06 14:35:00|113.3|110.9|113.3|110.9|113.49|111.09|113.3|110.9|0
1651847710000|2022-05-06 14:35:10|113.4|111|113.49|111.09|113.49|111.09|113.11|110.71|0
1651847720000|2022-05-06 14:35:20|113.2|110.8|113.49|111.09|113.54|111.14|113.2|110.8|0
1651847730000|2022-05-06 14:35:30|113.59|111.19|113.69|111.29|113.69|111.29|113.4|111|0
1651847740000|2022-05-06 14:35:40|112.34|109.94|112.53|110.13|112.53|110.13|112.24|109.84|0
1651847750000|2022-05-06 14:35:50|112.72|110.32|113.3|110.9|113.3|110.9|112.72|110.32|0
1651847760000|2022-05-06 14:36:00|114.07|111.67|113.88|111.48|114.07|111.67|113.88|111.48|0
1651847770000|2022-05-06 14:36:10|113.49|111.09|112.72|110.32|113.49|111.09|112.34|109.94|0
1651847780000|2022-05-06 14:36:20|112.63|110.23|111.6|109.2|112.72|110.32|111.6|109.2|0
1651847790000|2022-05-06 14:36:30|111.7|109.3|110.27|107.87|111.7|109.3|110.27|107.87|0
1651847800000|2022-05-06 14:36:40|110.08|107.68|110.46|108.06|110.46|108.06|110.08|107.68|0
1651847810000|2022-05-06 14:36:50|110.27|107.87|110.87|108.47|111.63|109.23|110.27|107.87|0
1651847820000|2022-05-06 14:37:00|111.46|109.06|111.17|108.77|111.46|109.06|111.08|108.68|0
1651847830000|2022-05-06 14:37:10|110.61|108.21|110.32|107.92|110.61|108.21|110.32|107.92|0
1651847840000|2022-05-06 14:37:20|110.51|108.11|110.98|108.58|110.98|108.58|110.51|108.11|0
1651847850000|2022-05-06 14:37:30|110.42|108.02|110.98|108.58|111.12|108.72|110.42|108.02|0
1651847860000|2022-05-06 14:37:40|110.7|108.3|110.42|108.02|110.7|108.3|110.42|108.02|0
1651847870000|2022-05-06 14:37:50|110.32|107.92|110.56|108.16|110.7|108.3|110.32|107.92|0
1651847880000|2022-05-06 14:38:00|110.13|107.73|110.23|107.83|110.32|107.92|110.13|107.73|0
1651847890000|2022-05-06 14:38:10|110.27|107.87|110.32|107.92|110.32|107.92|110.08|107.68|0
1651847900000|2022-05-06 14:38:20|110.51|108.11|110.13|107.73|110.51|108.11|110.04|107.64|0
1651847910000|2022-05-06 14:38:30|110.32|107.92|111.08|108.68|111.08|108.68|110.32|107.92|0
1651847920000|2022-05-06 14:38:40|112.03|109.63|111.08|108.68|112.03|109.63|111.08|108.68|0
1651847930000|2022-05-06 14:38:50|111.27|108.87|111.55|109.15|111.55|109.15|111.27|108.87|0
1651847940000|2022-05-06 14:39:00|111.74|109.34|110.98|108.58|111.74|109.34|110.98|108.58|0
1651847950000|2022-05-06 14:39:10|110.89|108.49|111.27|108.87|111.27|108.87|110.89|108.49|0
1651847960000|2022-05-06 14:39:20|111.12|108.72|112.12|109.72|112.12|109.72|111.12|108.72|0
1651847970000|2022-05-06 14:39:30|112.31|109.91|112.03|109.63|112.31|109.91|112.03|109.63|0
1651847980000|2022-05-06 14:39:40|112.22|109.82|112.22|109.82|112.22|109.82|112.22|109.82|0
1651847990000|2022-05-06 14:39:50|112.64|110.24|112.88|110.48|112.88|110.48|112.64|110.24|0
1651848000000|2022-05-06 14:40:00|113.65|111.25|112.5|110.1|113.65|111.25|112.5|110.1|0
1651848010000|2022-05-06 14:40:10|112.12|109.72|113.6|111.2|113.6|111.2|111.74|109.34|0
1651848020000|2022-05-06 14:40:20|113.84|111.44|114.52|112.12|114.52|112.12|113.84|111.44|0
1651848030000|2022-05-06 14:40:30|115.29|112.89|114.9|112.5|115.49|113.09|114.9|112.5|0
1651848040000|2022-05-06 14:40:40|115|112.6|116.66|114.26|116.66|114.26|114.61|112.21|0
1651848050000|2022-05-06 14:40:50|116.46|114.06|117.05|114.65|117.05|114.65|116.36|113.96|0
1651848060000|2022-05-06 14:41:00|117.83|115.43|116.41|114.01|117.83|115.43|116.41|114.01|0
1651848070000|2022-05-06 14:41:10|116.36|113.96|115.87|113.47|116.36|113.96|115.87|113.47|0
1651848080000|2022-05-06 14:41:20|115.78|113.38|115.87|113.47|115.87|113.47|115.39|112.99|0
1651848090000|2022-05-06 14:41:30|116.17|113.77|117.09|114.69|117.09|114.69|116.17|113.77|0
1651848100000|2022-05-06 14:41:40|116.95|114.55|116.95|114.55|116.95|114.55|116.51|114.11|0
1651848110000|2022-05-06 14:41:50|116.56|114.16|116.56|114.16|116.6|114.2|116.31|113.91|0
1651848120000|2022-05-06 14:42:00|116.46|114.06|116.36|113.96|116.56|114.16|116.07|113.67|0
1651848130000|2022-05-06 14:42:10|116.07|113.67|116.02|113.62|116.51|114.11|116.02|113.62|0
1651848140000|2022-05-06 14:42:20|115.39|112.99|114.42|112.02|115.39|112.99|114.42|112.02|0
1651848150000|2022-05-06 14:42:30|114.66|112.26|114.13|111.73|114.66|112.26|113.94|111.54|0
1651848160000|2022-05-06 14:42:40|114.47|112.07|114.61|112.21|114.61|112.21|114.03|111.63|0
1651848170000|2022-05-06 14:42:50|114.81|112.41|115.1|112.7|115.39|112.99|114.81|112.41|0
1651848180000|2022-05-06 14:43:00|115.87|113.47|115.19|112.79|116.26|113.86|115.19|112.79|0
1651848190000|2022-05-06 14:43:10|114.9|112.5|115.87|113.47|115.87|113.47|114.76|112.36|0
1651848200000|2022-05-06 14:43:20|115.68|113.28|115.39|112.99|115.68|113.28|115.1|112.7|0
1651848210000|2022-05-06 14:43:30|115.48|113.08|117.05|114.65|117.05|114.65|115.48|113.08|0
1651848220000|2022-05-06 14:43:40|117.14|114.74|116.95|114.55|117.24|114.84|116.85|114.45|0
1651848230000|2022-05-06 14:43:50|116.56|114.16|116.75|114.35|116.85|114.45|116.56|114.16|0
1651848240000|2022-05-06 14:44:00|115.97|113.57|116.85|114.45|116.85|114.45|115.97|113.57|0
1651848250000|2022-05-06 14:44:10|117.29|114.89|116.65|114.25|117.29|114.89|116.56|114.16|0
1651848260000|2022-05-06 14:44:20|116.46|114.06|116.26|113.86|116.6|114.2|116.26|113.86|0
1651848270000|2022-05-06 14:44:30|116.75|114.35|116.46|114.06|116.95|114.55|116.46|114.06|0
1651848280000|2022-05-06 14:44:40|116.26|113.86|116.41|114.01|116.55|114.15|116.16|113.76|0
1651848290000|2022-05-06 14:44:50|116.26|113.86|115.87|113.47|116.26|113.86|115.87|113.47|0
1651848300000|2022-05-06 14:45:00|114.71|112.31|115|112.6|115|112.6|114.71|112.31|0
1651848310000|2022-05-06 14:45:10|115.19|112.79|117.83|115.43|117.83|115.43|115|112.6|0
1651848320000|2022-05-06 14:45:20|118.57|116.17|119.41|117.01|119.71|117.31|118.57|116.17|0
1651848330000|2022-05-06 14:45:30|119.51|117.11|119.91|117.51|119.96|117.56|119.51|117.11|0
1651848340000|2022-05-06 14:45:40|119.71|117.31|121.66|119.26|121.66|119.26|119.71|117.31|0
1651848350000|2022-05-06 14:45:50|121.81|119.41|121.21|118.81|122.01|119.61|121.21|118.81|0
1651848360000|2022-05-06 14:46:00|121.81|119.41|122.41|120.01|122.41|120.01|121.81|119.41|0
1651848370000|2022-05-06 14:46:10|122.31|119.91|122.31|119.91|122.51|120.11|122.31|119.91|0
1651848380000|2022-05-06 14:46:20|122.77|120.37|123.22|120.82|123.22|120.82|122.72|120.32|0
1651848390000|2022-05-06 14:46:30|123.27|120.87|123.53|121.13|123.73|121.33|123.27|120.87|0
1651848400000|2022-05-06 14:46:40|124.34|121.94|125.47|123.07|125.47|123.07|124.34|121.94|0
1651848410000|2022-05-06 14:46:50|126.08|123.68|125.67|123.27|127.01|124.61|125.67|123.27|0
1651848420000|2022-05-06 14:47:00|124.68|122.28|124.99|122.59|125.19|122.79|124.68|122.28|0
1651848430000|2022-05-06 14:47:10|128.02|125.62|123.55|121.15|128.02|125.62|123.55|121.15|0
1651848440000|2022-05-06 14:47:20|123.5|121.1|124.58|122.18|124.58|122.18|123.5|121.1|0
1651848450000|2022-05-06 14:47:30|123.96|121.56|124.06|121.66|124.52|122.12|123.96|121.56|0
1651848460000|2022-05-06 14:47:40|124.27|121.87|123.96|121.56|124.37|121.97|123.96|121.56|0
1651848470000|2022-05-06 14:47:50|124.11|121.71|123.96|121.56|124.27|121.87|123.96|121.56|0
1651848480000|2022-05-06 14:48:00|124.06|121.66|121.42|119.02|124.06|121.66|121.42|119.02|0
1651848490000|2022-05-06 14:48:10|121.31|118.91|121.82|119.42|122.02|119.62|121.31|118.91|0
1651848500000|2022-05-06 14:48:20|123.45|121.05|122.74|120.34|123.45|121.05|122.74|120.34|0
1651848510000|2022-05-06 14:48:30|122.53|120.13|122.73|120.33|122.84|120.44|122.17|119.77|0
1651848520000|2022-05-06 14:48:40|122.12|119.72|121.62|119.22|122.12|119.72|121.62|119.22|0
1651848530000|2022-05-06 14:48:50|121.42|119.02|121.31|118.91|121.42|119.02|120.71|118.31|0
1651848540000|2022-05-06 14:49:00|120.91|118.51|121.72|119.32|121.72|119.32|120.91|118.51|0
1651848550000|2022-05-06 14:49:10|121.92|119.52|121.56|119.16|121.92|119.52|121.56|119.16|0
1651848560000|2022-05-06 14:49:20|121.11|118.71|121.41|119.01|121.92|119.52|121.11|118.71|0
1651848570000|2022-05-06 14:49:30|122.73|120.33|123.24|120.84|123.24|120.84|122.73|120.33|0
1651848580000|2022-05-06 14:49:40|123.55|121.15|123.24|120.84|123.55|121.15|123.24|120.84|0
1651848590000|2022-05-06 14:49:50|122.73|120.33|123.35|120.95|123.35|120.95|122.73|120.33|0
1651848600000|2022-05-06 14:50:00|124.32|121.92|124.47|122.07|124.47|122.07|124.32|121.92|0
1651848610000|2022-05-06 14:50:10|125.09|122.69|124.06|121.66|125.5|123.1|124.06|121.66|0
1651848620000|2022-05-06 14:50:20|123.96|121.56|123.7|121.3|123.96|121.56|123.65|121.25|0
1651848630000|2022-05-06 14:50:30|122.94|120.54|122.22|119.82|122.94|120.54|122.22|119.82|0
1651848640000|2022-05-06 14:50:40|122.02|119.62|121.62|119.22|122.12|119.72|121.62|119.22|0
1651848650000|2022-05-06 14:50:50|121.51|119.11|121.36|118.96|121.51|119.11|121.36|118.96|0
1651848660000|2022-05-06 14:51:00|122.78|120.38|122.73|120.33|122.78|120.38|122.68|120.28|0
1651848670000|2022-05-06 14:51:10|121.41|119.01|120.71|118.31|121.41|119.01|120.71|118.31|0
1651848680000|2022-05-06 14:51:20|121.21|118.81|121.16|118.76|121.72|119.32|121.16|118.76|0
1651848690000|2022-05-06 14:51:30|121.62|119.22|121.82|119.42|121.82|119.42|121.62|119.22|0
1651848700000|2022-05-06 14:51:40|122.02|119.62|121.62|119.22|122.02|119.62|121.56|119.16|0
1651848710000|2022-05-06 14:51:50|122.53|120.13|121.82|119.42|122.53|120.13|121.82|119.42|0
1651848720000|2022-05-06 14:52:00|121.46|119.06|121.21|118.81|121.61|119.21|121.21|118.81|0
1651848730000|2022-05-06 14:52:10|121.72|119.32|123.24|120.84|123.24|120.84|121.72|119.32|0
1651848740000|2022-05-06 14:52:20|122.63|120.23|121.61|119.21|122.63|120.23|121.61|119.21|0
1651848750000|2022-05-06 14:52:30|121.11|118.71|120.81|118.41|121.11|118.71|120.6|118.2|0
1651848760000|2022-05-06 14:52:40|120.6|118.2|121.01|118.61|121.01|118.61|120.3|117.9|0
1651848770000|2022-05-06 14:52:50|120.45|118.05|120.2|117.8|120.6|118.2|120.2|117.8|0
1651848780000|2022-05-06 14:53:00|120.5|118.1|120.85|118.45|121.16|118.76|120.5|118.1|0
1651848790000|2022-05-06 14:53:10|121.11|118.71|121.92|119.52|121.92|119.52|121.11|118.71|0
1651848800000|2022-05-06 14:53:20|121.72|119.32|121.51|119.11|121.82|119.42|121.41|119.01|0
1651848810000|2022-05-06 14:53:30|121.82|119.42|122.68|120.28|123.04|120.64|121.82|119.42|0
1651848820000|2022-05-06 14:53:40|123.45|121.05|123.39|120.99|123.55|121.15|123.39|120.99|0
1651848830000|2022-05-06 14:53:50|123.55|121.15|122.53|120.13|123.55|121.15|122.32|119.92|0
1651848840000|2022-05-06 14:54:00|123.44|121.04|123.85|121.45|123.96|121.56|123.44|121.04|0
1651848850000|2022-05-06 14:54:10|124.16|121.76|124.21|121.81|124.21|121.81|123.85|121.45|0
1651848860000|2022-05-06 14:54:20|123.65|121.25|122.63|120.23|123.65|121.25|122.63|120.23|0
1651848870000|2022-05-06 14:54:30|122.73|120.33|123.24|120.84|123.65|121.25|122.73|120.33|0
1651848880000|2022-05-06 14:54:40|123.55|121.15|124.67|122.27|124.67|122.27|123.55|121.15|0
1651848890000|2022-05-06 14:54:50|125.29|122.89|126.22|123.82|126.22|123.82|125.29|122.89|0
1651848900000|2022-05-06 14:55:00|126.64|124.24|126.85|124.45|126.85|124.45|126.43|124.03|0
1651848910000|2022-05-06 14:55:10|125.91|123.51|125.19|122.79|125.91|123.51|124.67|122.27|0
1651848920000|2022-05-06 14:55:20|125.34|122.94|126.02|123.62|126.22|123.82|125.34|122.94|0
1651848930000|2022-05-06 14:55:30|126.12|123.72|125.81|123.41|126.12|123.72|125.6|123.2|0
1651848940000|2022-05-06 14:55:40|125.6|123.2|125.71|123.31|125.71|123.31|125.4|123|0
1651848950000|2022-05-06 14:55:50|126.54|124.14|126.02|123.62|126.74|124.34|126.02|123.62|0
1651848960000|2022-05-06 14:56:00|125.6|123.2|126.64|124.24|126.64|124.24|125.6|123.2|0
1651848970000|2022-05-06 14:56:10|126.95|124.55|126.22|123.82|126.95|124.55|125.5|123.1|0
1651848980000|2022-05-06 14:56:20|126.64|124.24|126.9|124.5|126.95|124.55|126.64|124.24|0
1651848990000|2022-05-06 14:56:30|126.43|124.03|126.02|123.62|126.95|124.55|126.02|123.62|0
1651849000000|2022-05-06 14:56:40|125.6|123.2|124.93|122.53|125.71|123.31|124.93|122.53|0
1651849010000|2022-05-06 14:56:50|125.7|123.3|125.29|122.89|125.7|123.3|125.13|122.73|0
1651849020000|2022-05-06 14:57:00|124.78|122.38|126.12|123.72|126.12|123.72|124.78|122.38|0
1651849030000|2022-05-06 14:57:10|126.53|124.13|125.81|123.41|126.53|124.13|125.81|123.41|0
1651849040000|2022-05-06 14:57:20|126.02|123.62|126.85|124.45|126.85|124.45|126.02|123.62|0
1651849050000|2022-05-06 14:57:30|126.74|124.34|127.37|124.97|127.58|125.18|126.74|124.34|0
1651849060000|2022-05-06 14:57:40|128.1|125.7|128.52|126.12|128.52|126.12|127.99|125.59|0
1651849070000|2022-05-06 14:57:50|128.62|126.22|128.41|126.01|128.62|126.22|128.41|126.01|0
1651849080000|2022-05-06 14:58:00|128.88|126.48|127.89|125.49|128.88|126.48|127.68|125.28|0
1651849090000|2022-05-06 14:58:10|127.73|125.33|126.27|123.87|127.73|125.33|126.27|123.87|0
1651849100000|2022-05-06 14:58:20|126.48|124.08|127.11|124.71|127.11|124.71|126.48|124.08|0
1651849110000|2022-05-06 14:58:30|126.9|124.5|127.26|124.86|127.26|124.86|126.48|124.08|0
1651849120000|2022-05-06 14:58:40|127.42|125.02|127.52|125.12|127.52|125.12|127.21|124.81|0
1651849130000|2022-05-06 14:58:50|127.42|125.02|128.16|125.76|128.16|125.76|127.42|125.02|0
1651849140000|2022-05-06 14:59:00|128.68|126.28|128.79|126.39|128.79|126.39|128.58|126.18|0
1651849150000|2022-05-06 14:59:10|128.68|126.28|127.57|125.17|128.68|126.28|127.57|125.17|0
1651849160000|2022-05-06 14:59:20|127.84|125.44|127.21|124.81|127.84|125.44|127.21|124.81|0
1651849170000|2022-05-06 14:59:30|126.89|124.49|126.27|123.87|126.89|124.49|126.27|123.87|0
1651849180000|2022-05-06 14:59:40|126.58|124.18|126.27|123.87|126.58|124.18|126.27|123.87|0
1651849190000|2022-05-06 14:59:50|126.16|123.76|126.11|123.71|126.27|123.87|126.11|123.71|0
1651849200000|2022-05-06 15:00:00|125.64|123.24|125.64|123.24|125.85|123.45|125.64|123.24|0
1651849210000|2022-05-06 15:00:10|126.27|123.87|125.33|122.93|126.27|123.87|125.02|122.62|0
1651849220000|2022-05-06 15:00:20|124.71|122.31|125.17|122.77|125.17|122.77|124.71|122.31|0
1651849230000|2022-05-06 15:00:30|125.12|122.72|125.64|123.24|125.64|123.24|124.91|122.51|0
1651849240000|2022-05-06 15:00:40|126.27|123.87|126.06|123.66|126.37|123.97|125.54|123.14|0
1651849250000|2022-05-06 15:00:50|126.48|124.08|126.53|124.13|126.53|124.13|126.37|123.97|0
1651849260000|2022-05-06 15:01:00|126.79|124.39|125.64|123.24|126.79|124.39|125.64|123.24|0
1651849270000|2022-05-06 15:01:10|126.37|123.97|126.79|124.39|127.1|124.7|126.37|123.97|0
1651849280000|2022-05-06 15:01:20|127|124.6|126.27|123.87|127|124.6|126.27|123.87|0
1651849290000|2022-05-06 15:01:30|125.79|123.39|125.43|123.03|126.06|123.66|125.43|123.03|0
1651849300000|2022-05-06 15:01:40|125.64|123.24|125.59|123.19|125.74|123.34|125.33|122.93|0
1651849310000|2022-05-06 15:01:50|125.33|122.93|125.48|123.08|125.48|123.08|125.22|122.82|0
1651849320000|2022-05-06 15:02:00|125.07|122.67|125.12|122.72|125.12|122.72|124.19|121.79|0
1651849330000|2022-05-06 15:02:10|124.71|122.31|126.11|123.71|126.11|123.71|124.5|122.1|0
1651849340000|2022-05-06 15:02:20|125.22|122.82|125.33|122.93|125.33|122.93|124.81|122.41|0
1651849350000|2022-05-06 15:02:30|125.27|122.87|124.81|122.41|125.27|122.87|124.81|122.41|0
1651849360000|2022-05-06 15:02:40|125.64|123.24|124.6|122.2|125.64|123.24|124.6|122.2|0
1651849370000|2022-05-06 15:02:50|124.81|122.41|124.29|121.89|124.81|122.41|124.29|121.89|0
1651849380000|2022-05-06 15:03:00|124.19|121.79|123.78|121.38|124.19|121.79|123.78|121.38|0
1651849390000|2022-05-06 15:03:10|123.47|121.07|122.03|119.63|123.67|121.27|122.03|119.63|0
1651849400000|2022-05-06 15:03:20|122.13|119.73|121.98|119.58|122.24|119.84|121.62|119.22|0
1651849410000|2022-05-06 15:03:30|122.75|120.35|122.85|120.45|123.21|120.81|122.65|120.25|0
1651849420000|2022-05-06 15:03:40|122.44|120.04|122.08|119.68|122.44|120.04|122.08|119.68|0
1651849430000|2022-05-06 15:03:50|122.49|120.09|122.13|119.73|122.54|120.14|122.13|119.73|0
1651849440000|2022-05-06 15:04:00|122.54|120.14|122.24|119.84|122.54|120.14|122.08|119.68|0
1651849450000|2022-05-06 15:04:10|122.85|120.45|122.65|120.25|122.95|120.55|122.65|120.25|0
1651849460000|2022-05-06 15:04:20|123.16|120.76|123.67|121.27|123.67|121.27|123.16|120.76|0
1651849470000|2022-05-06 15:04:30|123.26|120.86|123.16|120.76|123.57|121.17|122.95|120.55|0
1651849480000|2022-05-06 15:04:40|123.47|121.07|122.95|120.55|123.47|121.07|122.95|120.55|0
1651849490000|2022-05-06 15:04:50|123.36|120.96|122.64|120.24|123.36|120.96|122.64|120.24|0
1651849500000|2022-05-06 15:05:00|122.95|120.55|122.54|120.14|122.95|120.55|122.13|119.73|0
1651849510000|2022-05-06 15:05:10|121.93|119.53|121.32|118.92|121.93|119.53|120.81|118.41|0
1651849520000|2022-05-06 15:05:20|121.62|119.22|121.32|118.92|121.62|119.22|121.22|118.82|0
1651849530000|2022-05-06 15:05:30|121.93|119.53|122.03|119.63|122.03|119.63|121.22|118.82|0
1651849540000|2022-05-06 15:05:40|121.83|119.43|122.08|119.68|122.49|120.09|121.83|119.43|0
1651849550000|2022-05-06 15:05:50|122.03|119.63|121.77|119.37|122.03|119.63|121.72|119.32|0
1651849560000|2022-05-06 15:06:00|121.42|119.02|121.62|119.22|121.62|119.22|121.42|119.02|0
1651849570000|2022-05-06 15:06:10|121.52|119.12|122.44|120.04|122.44|120.04|121.52|119.12|0
1651849580000|2022-05-06 15:06:20|122.23|119.83|122.13|119.73|122.23|119.83|122.03|119.63|0
1651849590000|2022-05-06 15:06:30|122.59|120.19|122.49|120.09|122.85|120.45|122.49|120.09|0
1651849600000|2022-05-06 15:06:40|122.85|120.45|122.9|120.5|123.41|121.01|122.59|120.19|0
1651849610000|2022-05-06 15:06:50|123.77|121.37|124.19|121.79|124.19|121.79|123.77|121.37|0
1651849620000|2022-05-06 15:07:00|124.29|121.89|123.41|121.01|124.29|121.89|123.41|121.01|0
1651849630000|2022-05-06 15:07:10|123.05|120.65|121.93|119.53|123.05|120.65|121.93|119.53|0
1651849640000|2022-05-06 15:07:20|122.54|120.14|122.75|120.35|122.85|120.45|122.54|120.14|0
1651849650000|2022-05-06 15:07:30|122.44|120.04|123.51|121.11|123.51|121.11|122.44|120.04|0
1651849660000|2022-05-06 15:07:40|123.62|121.22|123.72|121.32|123.72|121.32|123.57|121.17|0
1651849670000|2022-05-06 15:07:50|122.95|120.55|122.34|119.94|122.95|120.55|122.34|119.94|0
1651849680000|2022-05-06 15:08:00|122.69|120.29|122.95|120.55|123.05|120.65|122.54|120.14|0
1651849690000|2022-05-06 15:08:10|122.74|120.34|122.95|120.55|123.41|121.01|122.74|120.34|0
1651849700000|2022-05-06 15:08:20|123.15|120.75|123.51|121.11|123.61|121.21|123.15|120.75|0
1651849710000|2022-05-06 15:08:30|124.02|121.62|124.23|121.83|124.23|121.83|123.92|121.52|0
1651849720000|2022-05-06 15:08:40|123.92|121.52|124.23|121.83|124.43|122.03|123.81|121.41|0
1651849730000|2022-05-06 15:08:50|123.86|121.46|124.33|121.93|124.43|122.03|123.86|121.46|0
1651849740000|2022-05-06 15:09:00|124.74|122.34|123.92|121.52|124.74|122.34|123.92|121.52|0
1651849750000|2022-05-06 15:09:10|123.51|121.11|124.02|121.62|124.02|121.62|123.51|121.11|0
1651849760000|2022-05-06 15:09:20|124.23|121.83|124.85|122.45|124.85|122.45|124.23|121.83|0
1651849770000|2022-05-06 15:09:30|124.54|122.14|123.2|120.8|124.54|122.14|123.2|120.8|0
1651849780000|2022-05-06 15:09:40|123.61|121.21|123.4|121|123.61|121.21|123.35|120.95|0
1651849790000|2022-05-06 15:09:50|123.3|120.9|123.71|121.31|124.02|121.62|123.3|120.9|0
1651849800000|2022-05-06 15:10:00|123.61|121.21|123.86|121.46|124.48|122.08|123.5|121.1|0
1651849810000|2022-05-06 15:10:10|122.99|120.59|122.68|120.28|123.09|120.69|122.48|120.08|0
1651849820000|2022-05-06 15:10:20|122.48|120.08|121.77|119.37|122.48|120.08|121.77|119.37|0
1651849830000|2022-05-06 15:10:30|121.71|119.31|121.05|118.65|121.71|119.31|121.05|118.65|0
1651849840000|2022-05-06 15:10:40|120.75|118.35|120.7|118.3|120.75|118.35|120.24|117.84|0
1651849850000|2022-05-06 15:10:50|120.9|118.5|119.79|117.39|120.9|118.5|119.79|117.39|0
1651849860000|2022-05-06 15:11:00|119.84|117.44|120.65|118.25|120.65|118.25|119.84|117.44|0
1651849870000|2022-05-06 15:11:10|121.05|118.65|118.9|116.5|121.05|118.65|118.9|116.5|0
1651849880000|2022-05-06 15:11:20|119.21|116.81|119.21|116.81|119.21|116.81|118.9|116.5|0
1651849890000|2022-05-06 15:11:30|119.56|117.16|118.9|116.5|119.56|117.16|118.9|116.5|0
1651849900000|2022-05-06 15:11:40|119.21|116.81|119.11|116.71|119.31|116.91|118.8|116.4|0
1651849910000|2022-05-06 15:11:50|119.01|116.61|119.15|116.75|119.31|116.91|119.01|116.61|0
1651849920000|2022-05-06 15:12:00|120.02|117.62|119.86|117.46|120.22|117.82|119.86|117.46|0
1651849930000|2022-05-06 15:12:10|119.61|117.21|118.8|116.4|119.71|117.31|118.8|116.4|0
1651849940000|2022-05-06 15:12:20|118.5|116.1|118.8|116.4|118.8|116.4|118.5|116.1|0
1651849950000|2022-05-06 15:12:30|118.75|116.35|119.96|117.56|119.96|117.56|118.75|116.35|0
1651849960000|2022-05-06 15:12:40|120.12|117.72|120.42|118.02|120.42|118.02|120.02|117.62|0
1651849970000|2022-05-06 15:12:50|120.63|118.23|121.59|119.19|121.65|119.25|120.63|118.23|0
1651849980000|2022-05-06 15:13:00|121.44|119.04|123.09|120.69|123.09|120.69|121.44|119.04|0
1651849990000|2022-05-06 15:13:10|122.57|120.17|122.83|120.43|122.83|120.43|122.57|120.17|0
1651850000000|2022-05-06 15:13:20|122.31|119.91|122.52|120.12|122.67|120.27|122.31|119.91|0
1651850010000|2022-05-06 15:13:30|122.78|120.38|122.47|120.07|122.78|120.38|122.16|119.76|0
1651850020000|2022-05-06 15:13:40|123.39|120.99|122.78|120.38|123.39|120.99|122.78|120.38|0
1651850030000|2022-05-06 15:13:50|122.98|120.58|122.88|120.48|122.98|120.58|122.06|119.66|0
1651850040000|2022-05-06 15:14:00|123.29|120.89|122.98|120.58|123.29|120.89|122.98|120.58|0
1651850050000|2022-05-06 15:14:10|123.55|121.15|123.29|120.89|123.55|121.15|123.29|120.89|0
1651850060000|2022-05-06 15:14:20|123.08|120.68|124.12|121.72|124.12|121.72|122.98|120.58|0
1651850070000|2022-05-06 15:14:30|124.06|121.66|124.22|121.82|124.22|121.82|124.06|121.66|0
1651850080000|2022-05-06 15:14:40|123.91|121.51|124.22|121.82|124.22|121.82|123.91|121.51|0
1651850090000|2022-05-06 15:14:50|123.96|121.56|124.85|122.45|124.85|122.45|123.96|121.56|0
1651850100000|2022-05-06 15:15:00|125.37|122.97|125.37|122.97|125.68|123.28|125.37|122.97|0
1651850110000|2022-05-06 15:15:10|124.33|121.93|124.95|122.55|124.95|122.55|124.33|121.93|0
1651850120000|2022-05-06 15:15:20|124.84|122.44|125.99|123.59|126.2|123.8|124.84|122.44|0
1651850130000|2022-05-06 15:15:30|126.41|124.01|126.83|124.43|126.83|124.43|126.41|124.01|0
1651850140000|2022-05-06 15:15:40|126.88|124.48|126.94|124.54|127.25|124.85|126.88|124.48|0
1651850150000|2022-05-06 15:15:50|127.04|124.64|126.62|124.22|127.04|124.64|126.57|124.17|0
1651850160000|2022-05-06 15:16:00|126.88|124.48|126.2|123.8|126.99|124.59|126.2|123.8|0
1651850170000|2022-05-06 15:16:10|126.31|123.91|126.31|123.91|126.57|124.17|126.31|123.91|0
1651850180000|2022-05-06 15:16:20|126.1|123.7|125.99|123.59|126.1|123.7|125.57|123.17|0
1651850190000|2022-05-06 15:16:30|125.68|123.28|125.68|123.28|125.78|123.38|125.68|123.28|0
1651850200000|2022-05-06 15:16:40|125.78|123.38|125.36|122.96|125.78|123.38|125.26|122.86|0
1651850210000|2022-05-06 15:16:50|125.57|123.17|128.39|125.99|128.39|125.99|125.57|123.17|0
1651850220000|2022-05-06 15:17:00|126.8|124.4|128.85|126.45|128.85|126.45|126.59|124.19|0
1651850230000|2022-05-06 15:17:10|128.64|126.24|129.38|126.98|129.38|126.98|128.64|126.24|0
1651850240000|2022-05-06 15:17:20|129.48|127.08|129.91|127.51|129.91|127.51|129.48|127.08|0
1651850250000|2022-05-06 15:17:30|129.69|127.29|130.44|128.04|130.44|128.04|129.59|127.19|0
1651850260000|2022-05-06 15:17:40|130.22|127.82|130.22|127.82|130.76|128.36|130.22|127.82|0
1651850270000|2022-05-06 15:17:50|130.54|128.14|131.08|128.68|131.08|128.68|130.54|128.14|0
1651850280000|2022-05-06 15:18:00|130.97|128.57|131.08|128.68|131.18|128.78|130.97|128.57|0
1651850290000|2022-05-06 15:18:10|130.97|128.57|131.08|128.68|131.08|128.68|130.65|128.25|0
1651850300000|2022-05-06 15:18:20|131.18|128.78|130.54|128.14|131.18|128.78|130.17|127.77|0
1651850310000|2022-05-06 15:18:30|129.8|127.4|129.69|127.29|129.91|127.51|129.69|127.29|0
1651850320000|2022-05-06 15:18:40|129.43|127.03|128.43|126.03|129.43|127.03|128.43|126.03|0
1651850330000|2022-05-06 15:18:50|128.74|126.34|128.53|126.13|129.27|126.87|128.53|126.13|0
1651850340000|2022-05-06 15:19:00|128.11|125.71|128.95|126.55|128.95|126.55|128.11|125.71|0
1651850350000|2022-05-06 15:19:10|128.74|126.34|129.27|126.87|129.27|126.87|128.74|126.34|0
1651850360000|2022-05-06 15:19:20|129.38|126.98|129.59|127.19|129.8|127.4|129.38|126.98|0
1651850370000|2022-05-06 15:19:30|129.43|127.03|129.37|126.97|129.43|127.03|129.16|126.76|0
1651850380000|2022-05-06 15:19:40|129.48|127.08|128.53|126.13|129.48|127.08|128.53|126.13|0
1651850390000|2022-05-06 15:19:50|128.32|125.92|128.95|126.55|129.16|126.76|128.32|125.92|0
1651850400000|2022-05-06 15:20:00|128.74|126.34|128.95|126.55|129.48|127.08|128.74|126.34|0
1651850410000|2022-05-06 15:20:10|129.27|126.87|129.53|127.13|129.53|127.13|129.27|126.87|0
1651850420000|2022-05-06 15:20:20|128.85|126.45|128|125.6|128.85|126.45|128|125.6|0
1651850430000|2022-05-06 15:20:30|127.9|125.5|128|125.6|128|125.6|127.69|125.29|0
1651850440000|2022-05-06 15:20:40|128.42|126.02|128.11|125.71|128.42|126.02|128|125.6|0
1651850450000|2022-05-06 15:20:50|128.42|126.02|129.59|127.19|129.59|127.19|128.42|126.02|0
1651850460000|2022-05-06 15:21:00|129.48|127.08|130.59|128.19|130.59|128.19|129.48|127.08|0
1651850470000|2022-05-06 15:21:10|130.7|128.3|130.65|128.25|130.86|128.46|130.54|128.14|0
1651850480000|2022-05-06 15:21:20|131.34|128.94|131.61|129.21|131.61|129.21|131.29|128.89|0
1651850490000|2022-05-06 15:21:30|131.93|129.53|131.82|129.42|131.93|129.53|131.5|129.1|0
1651850500000|2022-05-06 15:21:40|132.03|129.63|131.71|129.31|132.03|129.63|131.61|129.21|0
1651850510000|2022-05-06 15:21:50|131.93|129.53|131.98|129.58|131.98|129.58|131.71|129.31|0
1651850520000|2022-05-06 15:22:00|132.19|129.79|134.77|132.37|134.77|132.37|132.19|129.79|0
1651850530000|2022-05-06 15:22:10|134.93|132.53|135.04|132.64|135.04|132.64|134.93|132.53|0
1651850540000|2022-05-06 15:22:20|135.1|132.7|135.53|133.13|135.53|133.13|135.1|132.7|0
1651850550000|2022-05-06 15:22:30|134.53|132.13|135.24|132.84|135.4|133|134.53|132.13|0
1651850560000|2022-05-06 15:22:40|135.29|132.89|135.18|132.78|135.29|132.89|135.18|132.78|0
1651850570000|2022-05-06 15:22:50|134.97|132.57|134.42|132.02|134.97|132.57|134.26|131.86|0
1651850580000|2022-05-06 15:23:00|134.86|132.46|133.67|131.27|134.86|132.46|133.67|131.27|0
1651850590000|2022-05-06 15:23:10|133.88|131.48|133.99|131.59|134.15|131.75|133.88|131.48|0
1651850600000|2022-05-06 15:23:20|133.77|131.37|133.99|131.59|133.99|131.59|133.67|131.27|0
1651850610000|2022-05-06 15:23:30|133.88|131.48|133.88|131.48|133.88|131.48|133.77|131.37|0
1651850620000|2022-05-06 15:23:40|134.1|131.7|134.97|132.57|134.97|132.57|133.99|131.59|0
1651850630000|2022-05-06 15:23:50|134.53|132.13|134.42|132.02|134.75|132.35|134.42|132.02|0
1651850640000|2022-05-06 15:24:00|134.75|132.35|134.42|132.02|134.97|132.57|134.42|132.02|0
1651850650000|2022-05-06 15:24:10|134.1|131.7|133.67|131.27|134.1|131.7|133.67|131.27|0
1651850660000|2022-05-06 15:24:20|134.37|131.97|134.1|131.7|134.37|131.97|133.88|131.48|0
1651850670000|2022-05-06 15:24:30|134.37|131.97|134.26|131.86|134.53|132.13|134.26|131.86|0
1651850680000|2022-05-06 15:24:40|133.99|131.59|134.21|131.81|134.21|131.81|133.99|131.59|0
1651850690000|2022-05-06 15:24:50|134.31|131.91|133.88|131.48|134.31|131.91|133.88|131.48|0
1651850700000|2022-05-06 15:25:00|133.99|131.59|133.45|131.05|134.1|131.7|133.45|131.05|0
1651850710000|2022-05-06 15:25:10|133.82|131.42|133.56|131.16|133.88|131.48|133.56|131.16|0
1651850720000|2022-05-06 15:25:20|133.23|130.83|133.34|130.94|133.34|130.94|133.23|130.83|0
1651850730000|2022-05-06 15:25:30|133.18|130.78|132.24|129.84|133.18|130.78|131.81|129.41|0
1651850740000|2022-05-06 15:25:40|132.34|129.94|132.56|130.16|132.56|130.16|132.34|129.94|0
1651850750000|2022-05-06 15:25:50|132.45|130.05|132.34|129.94|132.45|130.05|132.13|129.73|0
1651850760000|2022-05-06 15:26:00|132.13|129.73|131.27|128.87|132.13|129.73|131.27|128.87|0
1651850770000|2022-05-06 15:26:10|130.95|128.55|129.88|127.48|130.95|128.55|129.88|127.48|0
1651850780000|2022-05-06 15:26:20|130.31|127.91|129.99|127.59|130.31|127.91|129.88|127.48|0
1651850790000|2022-05-06 15:26:30|129.77|127.37|129.67|127.27|129.88|127.48|129.67|127.27|0
1651850800000|2022-05-06 15:26:40|129.08|126.68|129.24|126.84|129.61|127.21|129.08|126.68|0
1651850810000|2022-05-06 15:26:50|128.92|126.52|129.03|126.63|129.03|126.63|128.39|125.99|0
1651850820000|2022-05-06 15:27:00|128.71|126.31|129.03|126.63|129.03|126.63|128.71|126.31|0
1651850830000|2022-05-06 15:27:10|129.24|126.84|131.03|128.63|131.03|128.63|129.24|126.84|0
1651850840000|2022-05-06 15:27:20|130.98|128.58|130.98|128.58|131.09|128.69|130.77|128.37|0
1651850850000|2022-05-06 15:27:30|131.09|128.69|130.45|128.05|131.09|128.69|130.45|128.05|0
1651850860000|2022-05-06 15:27:40|130.77|128.37|131.3|128.9|131.3|128.9|130.77|128.37|0
1651850870000|2022-05-06 15:27:50|131.09|128.69|130.77|128.37|131.19|128.79|130.77|128.37|0
1651850880000|2022-05-06 15:28:00|131.09|128.69|130.34|127.94|131.09|128.69|130.34|127.94|0
1651850890000|2022-05-06 15:28:10|130.24|127.84|131.41|129.01|131.41|129.01|130.24|127.84|0
1651850900000|2022-05-06 15:28:20|131.51|129.11|131.73|129.33|131.83|129.43|131.51|129.11|0
1651850910000|2022-05-06 15:28:30|131.09|128.69|131.3|128.9|131.41|129.01|131.09|128.69|0
1651850920000|2022-05-06 15:28:40|131.41|129.01|131.41|129.01|131.41|129.01|131.19|128.79|0
1651850930000|2022-05-06 15:28:50|131.19|128.79|131.19|128.79|131.24|128.84|131.19|128.79|0
1651850940000|2022-05-06 15:29:00|131.3|128.9|131.19|128.79|131.3|128.9|131.09|128.69|0
1651850950000|2022-05-06 15:29:10|131.62|129.22|131.41|129.01|131.62|129.22|131.41|129.01|0
1651850960000|2022-05-06 15:29:20|131.46|129.06|130.71|128.31|131.46|129.06|130.71|128.31|0
1651850970000|2022-05-06 15:29:30|131.03|128.63|129.97|127.57|131.03|128.63|129.97|127.57|0
1651850980000|2022-05-06 15:29:40|130.34|127.94|130.34|127.94|130.55|128.15|130.34|127.94|0
1651850990000|2022-05-06 15:29:50|130.45|128.05|130.6|128.2|130.66|128.26|130.45|128.05|0
1651851000000|2022-05-06 15:30:00|131.09|128.69|130.77|128.37|131.09|128.69|130.55|128.15|0
1651851010000|2022-05-06 15:30:10|130.66|128.26|130.55|128.15|130.66|128.26|130.23|127.83|0
1651851020000|2022-05-06 15:30:20|130.87|128.47|130.07|127.67|130.87|128.47|129.81|127.41|0
1651851030000|2022-05-06 15:30:30|129.91|127.51|130.13|127.73|130.13|127.73|129.39|126.99|0
1651851040000|2022-05-06 15:30:40|131.08|128.68|130.87|128.47|131.08|128.68|130.45|128.05|0
1651851050000|2022-05-06 15:30:50|131.08|128.68|131.08|128.68|131.08|128.68|130.76|128.36|0
1651851060000|2022-05-06 15:31:00|130.02|127.62|130.34|127.94|130.34|127.94|130.02|127.62|0
1651851070000|2022-05-06 15:31:10|130.76|128.36|130.76|128.36|130.98|128.58|130.76|128.36|0
1651851080000|2022-05-06 15:31:20|130.66|128.26|130.23|127.83|130.98|128.58|130.23|127.83|0
1651851090000|2022-05-06 15:31:30|129.91|127.51|129.7|127.3|130.28|127.88|129.7|127.3|0
1651851100000|2022-05-06 15:31:40|129.28|126.88|128.96|126.56|129.28|126.88|128.75|126.35|0
1651851110000|2022-05-06 15:31:50|129.7|127.3|128.91|126.51|129.7|127.3|128.91|126.51|0
1651851120000|2022-05-06 15:32:00|129.54|127.14|129.17|126.77|129.54|127.14|129.17|126.77|0
1651851130000|2022-05-06 15:32:10|128.22|125.82|128.12|125.72|128.22|125.82|128.12|125.72|0
1651851140000|2022-05-06 15:32:20|127.91|125.51|128.01|125.61|128.12|125.72|127.91|125.51|0
1651851150000|2022-05-06 15:32:30|127.8|125.4|127.28|124.88|127.8|125.4|127.07|124.67|0
1651851160000|2022-05-06 15:32:40|127.38|124.98|127.38|124.98|127.38|124.98|127.17|124.77|0
1651851170000|2022-05-06 15:32:50|127.22|124.82|127.28|124.88|127.28|124.88|127.22|124.82|0
1651851180000|2022-05-06 15:33:00|127.59|125.19|126.44|124.04|127.59|125.19|126.44|124.04|0
1651851190000|2022-05-06 15:33:10|126.55|124.15|125.25|122.85|126.55|124.15|125.25|122.85|0
1651851200000|2022-05-06 15:33:20|124.73|122.33|125.35|122.95|125.61|123.21|124.73|122.33|0
1651851210000|2022-05-06 15:33:30|125.3|122.9|124.89|122.49|125.51|123.11|124.89|122.49|0
1651851220000|2022-05-06 15:33:40|124.32|121.92|124.16|121.76|124.52|122.12|124.16|121.76|0
1651851230000|2022-05-06 15:33:50|123.65|121.25|123.96|121.56|123.96|121.56|123.65|121.25|0
1651851240000|2022-05-06 15:34:00|123.86|121.46|124.01|121.61|124.01|121.61|123.7|121.3|0
1651851250000|2022-05-06 15:34:10|123.85|121.45|123.55|121.15|124.06|121.66|123.55|121.15|0
1651851260000|2022-05-06 15:34:20|123.44|121.04|123.24|120.84|123.44|121.04|122.78|120.38|0
1651851270000|2022-05-06 15:34:30|123.14|120.74|122.93|120.53|123.39|120.99|122.93|120.53|0
1651851280000|2022-05-06 15:34:40|122.88|120.48|123.24|120.84|123.29|120.89|122.88|120.48|0
1651851290000|2022-05-06 15:34:50|123.34|120.94|123.14|120.74|123.34|120.94|122.93|120.53|0
1651851300000|2022-05-06 15:35:00|123.03|120.63|122.52|120.12|123.03|120.63|122.52|120.12|0
1651851310000|2022-05-06 15:35:10|123.03|120.63|122.47|120.07|123.03|120.63|122.42|120.02|0
1651851320000|2022-05-06 15:35:20|122.16|119.76|122.01|119.61|122.32|119.92|122.01|119.61|0
1651851330000|2022-05-06 15:35:30|121.91|119.51|122.06|119.66|122.22|119.82|121.91|119.51|0
1651851340000|2022-05-06 15:35:40|121.2|118.8|121.6|119.2|121.6|119.2|121.2|118.8|0
1651851350000|2022-05-06 15:35:50|121.91|119.51|121.91|119.51|121.91|119.51|121.81|119.41|0
1651851360000|2022-05-06 15:36:00|122.47|120.07|121.6|119.2|122.47|120.07|121.6|119.2|0
1651851370000|2022-05-06 15:36:10|121.1|118.7|121.2|118.8|121.2|118.8|120.79|118.39|0
1651851380000|2022-05-06 15:36:20|121.91|119.51|121.81|119.41|121.91|119.51|121.6|119.2|0
1651851390000|2022-05-06 15:36:30|121.6|119.2|121.81|119.41|121.81|119.41|121.35|118.95|0
1651851400000|2022-05-06 15:36:40|122.01|119.61|118.15|115.75|122.01|119.61|118.15|115.75|0
1651851410000|2022-05-06 15:36:50|120.94|118.54|120.64|118.24|120.94|118.54|120.54|118.14|0
1651851420000|2022-05-06 15:37:00|120.94|118.54|121.54|119.14|121.54|119.14|120.84|118.44|0
1651851430000|2022-05-06 15:37:10|121.44|119.04|121.64|119.24|121.94|119.54|121.44|119.04|0
1651851440000|2022-05-06 15:37:20|121.54|119.14|121.03|118.63|121.64|119.24|121.03|118.63|0
1651851450000|2022-05-06 15:37:30|120.63|118.23|121.34|118.94|121.34|118.94|120.63|118.23|0
1651851460000|2022-05-06 15:37:40|120.83|118.43|120.07|117.67|120.83|118.43|120.07|117.67|0
1651851470000|2022-05-06 15:37:50|120.27|117.87|120.02|117.62|120.27|117.87|120.02|117.62|0
1651851480000|2022-05-06 15:38:00|120.32|117.92|120.53|118.13|120.53|118.13|120.32|117.92|0
1651851490000|2022-05-06 15:38:10|120.63|118.23|120.83|118.43|120.83|118.43|120.53|118.13|0
1651851500000|2022-05-06 15:38:20|121.03|118.63|120.12|117.72|121.03|118.63|120.12|117.72|0
1651851510000|2022-05-06 15:38:30|119.92|117.52|120.02|117.62|120.22|117.82|119.92|117.52|0
1651851520000|2022-05-06 15:38:40|120.07|117.67|119.32|116.92|120.07|117.67|119.32|116.92|0
1651851530000|2022-05-06 15:38:50|119.52|117.12|119.52|117.12|119.82|117.42|119.52|117.12|0
1651851540000|2022-05-06 15:39:00|119.42|117.02|119.82|117.42|119.82|117.42|119.22|116.82|0
1651851550000|2022-05-06 15:39:10|119.92|117.52|120.12|117.72|120.22|117.82|119.92|117.52|0
1651851560000|2022-05-06 15:39:20|119.62|117.22|119.47|117.07|119.62|117.22|119.47|117.07|0
1651851570000|2022-05-06 15:39:30|119.32|116.92|118.62|116.22|119.32|116.92|118.62|116.22|0
1651851580000|2022-05-06 15:39:40|118.12|115.72|117.72|115.32|118.27|115.87|117.72|115.32|0
1651851590000|2022-05-06 15:39:50|117.23|114.83|117.33|114.93|117.33|114.93|117.08|114.68|0
1651851600000|2022-05-06 15:40:00|117.52|115.12|117.52|115.12|118.02|115.62|117.52|115.12|0
1651851610000|2022-05-06 15:40:10|118.62|116.22|118.22|115.82|118.62|116.22|118.22|115.82|0
1651851620000|2022-05-06 15:40:20|118.12|115.72|117.92|115.52|118.12|115.72|117.87|115.47|0
1651851630000|2022-05-06 15:40:30|117.52|115.12|117.62|115.22|117.62|115.22|117.23|114.83|0
1651851640000|2022-05-06 15:40:40|117.47|115.07|117.92|115.52|118.07|115.67|117.47|115.07|0
1651851650000|2022-05-06 15:40:50|118.52|116.12|117.72|115.32|118.52|116.12|117.72|115.32|0
1651851660000|2022-05-06 15:41:00|118.22|115.82|117.87|115.47|118.22|115.82|117.62|115.22|0
1651851670000|2022-05-06 15:41:10|117.82|115.42|117.87|115.47|117.92|115.52|117.82|115.42|0
1651851680000|2022-05-06 15:41:20|118.02|115.62|118.62|116.22|118.62|116.22|118.02|115.62|0
1651851690000|2022-05-06 15:41:30|118.72|116.32|119.02|116.62|119.02|116.62|118.62|116.22|0
1651851700000|2022-05-06 15:41:40|118.92|116.52|119.12|116.72|119.32|116.92|118.92|116.52|0
1651851710000|2022-05-06 15:41:50|119.02|116.62|118.82|116.42|119.22|116.82|118.82|116.42|0
1651851720000|2022-05-06 15:42:00|118.72|116.32|119.72|117.32|119.72|117.32|118.72|116.32|0
1651851730000|2022-05-06 15:42:10|119.82|117.42|119.82|117.42|119.82|117.42|119.72|117.32|0
1651851740000|2022-05-06 15:42:20|120.32|117.92|119.42|117.02|120.32|117.92|119.42|117.02|0
1651851750000|2022-05-06 15:42:30|119.52|117.12|120.22|117.82|120.22|117.82|119.52|117.12|0
1651851760000|2022-05-06 15:42:40|120.32|117.92|120.02|117.62|120.32|117.92|120.02|117.62|0
1651851770000|2022-05-06 15:42:50|119.92|117.52|119.62|117.22|119.92|117.52|119.52|117.12|0
1651851780000|2022-05-06 15:43:00|120.12|117.72|119.82|117.42|120.12|117.72|119.82|117.42|0
1651851790000|2022-05-06 15:43:10|119.62|117.22|120.02|117.62|120.12|117.72|119.62|117.22|0
1651851800000|2022-05-06 15:43:20|120.52|118.12|120.12|117.72|120.52|118.12|120.12|117.72|0
1651851810000|2022-05-06 15:43:30|120.32|117.92|120.12|117.72|120.32|117.92|120.12|117.72|0
1651851820000|2022-05-06 15:43:40|120.02|117.62|119.46|117.06|120.02|117.62|119.42|117.02|0
1651851830000|2022-05-06 15:43:50|119.21|116.81|119.42|117.02|119.42|117.02|119.21|116.81|0
1651851840000|2022-05-06 15:44:00|119.52|117.12|120.02|117.62|120.02|117.62|119.52|117.12|0
1651851850000|2022-05-06 15:44:10|120.27|117.87|120.72|118.32|120.72|118.32|120.27|117.87|0
1651851860000|2022-05-06 15:44:20|120.32|117.92|120.52|118.12|120.62|118.22|120.32|117.92|0
1651851870000|2022-05-06 15:44:30|120.72|118.32|119.82|117.42|120.72|118.32|119.82|117.42|0
1651851880000|2022-05-06 15:44:40|119.51|117.11|119.46|117.06|119.51|117.11|119.41|117.01|0
1651851890000|2022-05-06 15:44:50|119.31|116.91|119.11|116.71|119.31|116.91|119.11|116.71|0
1651851900000|2022-05-06 15:45:00|118.81|116.41|117.82|115.42|119.01|116.61|117.82|115.42|0
1651851910000|2022-05-06 15:45:10|118.41|116.01|117.72|115.32|118.41|116.01|117.52|115.12|0
1651851920000|2022-05-06 15:45:20|117.12|114.72|117.02|114.62|117.22|114.82|117.02|114.62|0
1651851930000|2022-05-06 15:45:30|117.52|115.12|117.72|115.32|117.72|115.32|117.42|115.02|0
1651851940000|2022-05-06 15:45:40|117.52|115.12|117.72|115.32|117.72|115.32|117.32|114.92|0
1651851950000|2022-05-06 15:45:50|117.62|115.22|117.86|115.46|117.86|115.46|117.62|115.22|0
1651851960000|2022-05-06 15:46:00|118.41|116.01|119.11|116.71|119.11|116.71|118.06|115.66|0
1651851970000|2022-05-06 15:46:10|119.21|116.81|119.21|116.81|119.31|116.91|119.01|116.61|0
1651851980000|2022-05-06 15:46:20|119.36|116.96|119.61|117.21|119.71|117.31|119.36|116.96|0
1651851990000|2022-05-06 15:46:30|119.81|117.41|118.31|115.91|119.81|117.41|118.31|115.91|0
1651852000000|2022-05-06 15:46:40|118.01|115.61|117.62|115.22|118.31|115.91|117.62|115.22|0
1651852010000|2022-05-06 15:46:50|117.22|114.82|117.76|115.36|117.76|115.36|117.22|114.82|0
1651852020000|2022-05-06 15:47:00|117.52|115.12|117.32|114.92|117.76|115.36|117.32|114.92|0
1651852030000|2022-05-06 15:47:10|117.22|114.82|117.17|114.77|117.32|114.92|117.12|114.72|0
1651852040000|2022-05-06 15:47:20|117.91|115.51|117.62|115.22|118.01|115.61|117.52|115.12|0
1651852050000|2022-05-06 15:47:30|117.91|115.51|118.41|116.01|118.61|116.21|117.91|115.51|0
1651852060000|2022-05-06 15:47:40|118.51|116.11|118.51|116.11|118.56|116.16|118.31|115.91|0
1651852070000|2022-05-06 15:47:50|118.56|116.16|119.11|116.71|119.11|116.71|118.56|116.16|0
1651852080000|2022-05-06 15:48:00|119.31|116.91|119.41|117.01|119.51|117.11|119.31|116.91|0
1651852090000|2022-05-06 15:48:10|118.81|116.41|118.41|116.01|118.81|116.41|118.41|116.01|0
1651852100000|2022-05-06 15:48:20|117.91|115.51|118.91|116.51|119.01|116.61|117.91|115.51|0
1651852110000|2022-05-06 15:48:30|119.01|116.61|119.11|116.71|119.16|116.76|118.71|116.31|0
1651852120000|2022-05-06 15:48:40|119.41|117.01|119.11|116.71|119.41|117.01|119.11|116.71|0
1651852130000|2022-05-06 15:48:50|119.06|116.66|119.11|116.71|119.11|116.71|119.06|116.66|0
1651852140000|2022-05-06 15:49:00|119.16|116.76|119.11|116.71|119.16|116.76|118.51|116.11|0
1651852150000|2022-05-06 15:49:10|119.01|116.61|119.41|117.01|119.41|117.01|119.01|116.61|0
1651852160000|2022-05-06 15:49:20|119.31|116.91|119.61|117.21|119.61|117.21|119.11|116.71|0
1651852170000|2022-05-06 15:49:30|119.46|117.06|119.06|116.66|119.46|117.06|118.91|116.51|0
1651852180000|2022-05-06 15:49:40|119.01|116.61|119.36|116.96|119.61|117.21|119.01|116.61|0
1651852190000|2022-05-06 15:49:50|119.46|117.06|119.61|117.21|119.61|117.21|119.46|117.06|0
1651852200000|2022-05-06 15:50:00|119.11|116.71|119.31|116.91|119.31|116.91|119.11|116.71|0
1651852210000|2022-05-06 15:50:10|119.51|117.11|121.17|118.77|121.17|118.77|119.51|117.11|0
1651852220000|2022-05-06 15:50:20|120.56|118.16|119.71|117.31|120.56|118.16|119.71|117.31|0
1651852230000|2022-05-06 15:50:30|119.31|116.91|119.11|116.71|119.31|116.91|118.96|116.56|0
1651852240000|2022-05-06 15:50:40|119.21|116.81|118.51|116.11|119.21|116.81|118.51|116.11|0
1651852250000|2022-05-06 15:50:50|118.61|116.21|119.16|116.76|119.16|116.76|118.61|116.21|0
1651852260000|2022-05-06 15:51:00|119.61|117.21|121.37|118.97|121.43|119.03|119.61|117.21|0
1651852270000|2022-05-06 15:51:10|121.22|118.82|121.22|118.82|121.42|119.02|121.22|118.82|0
1651852280000|2022-05-06 15:51:20|121.47|119.07|121.37|118.97|121.47|119.07|121.02|118.62|0
1651852290000|2022-05-06 15:51:30|121.12|118.72|122.44|120.04|122.44|120.04|121.12|118.72|0
1651852300000|2022-05-06 15:51:40|122.64|120.24|123.05|120.65|123.05|120.65|122.64|120.24|0
1651852310000|2022-05-06 15:51:50|122.59|120.19|122.75|120.35|122.9|120.5|122.59|120.19|0
1651852320000|2022-05-06 15:52:00|122.85|120.45|122.03|119.63|122.85|120.45|122.03|119.63|0
1651852330000|2022-05-06 15:52:10|121.17|118.77|121.73|119.33|121.73|119.33|121.17|118.77|0
1651852340000|2022-05-06 15:52:20|121.83|119.43|121.93|119.53|122.34|119.94|121.63|119.23|0
1651852350000|2022-05-06 15:52:30|122.13|119.73|121.93|119.53|122.13|119.73|121.93|119.53|0
1651852360000|2022-05-06 15:52:40|121.78|119.38|121.83|119.43|122.13|119.73|121.78|119.38|0
1651852370000|2022-05-06 15:52:50|120.82|118.42|120.51|118.11|120.82|118.42|120.41|118.01|0
1651852380000|2022-05-06 15:53:00|119.41|117.01|118.61|116.21|119.41|117.01|118.51|116.11|0
1651852390000|2022-05-06 15:53:10|118.51|116.11|118.61|116.21|118.91|116.51|118.51|116.11|0
1651852400000|2022-05-06 15:53:20|118.55|116.15|117.02|114.62|118.55|116.15|117.02|114.62|0
1651852410000|2022-05-06 15:53:30|116.92|114.52|117.31|114.91|117.31|114.91|116.92|114.52|0
1651852420000|2022-05-06 15:53:40|117.02|114.62|117.12|114.72|117.16|114.76|117.02|114.62|0
1651852430000|2022-05-06 15:53:50|117.02|114.62|117.12|114.72|117.41|115.01|117.02|114.62|0
1651852440000|2022-05-06 15:54:00|116.42|114.02|116.47|114.07|116.62|114.22|116.42|114.02|0
1651852450000|2022-05-06 15:54:10|116.82|114.42|117.61|115.21|117.61|115.21|116.82|114.42|0
1651852460000|2022-05-06 15:54:20|117.21|114.81|117.31|114.91|117.71|115.31|117.21|114.81|0
1651852470000|2022-05-06 15:54:30|117.21|114.81|117.56|115.16|117.61|115.21|117.21|114.81|0
1651852480000|2022-05-06 15:54:40|117.31|114.91|116.82|114.42|117.31|114.91|116.72|114.32|0
1651852490000|2022-05-06 15:54:50|116.92|114.52|116.57|114.17|116.96|114.56|116.52|114.12|0
1651852500000|2022-05-06 15:55:00|116.77|114.37|117.31|114.91|117.31|114.91|116.77|114.37|0
1651852510000|2022-05-06 15:55:10|116.82|114.42|117.21|114.81|117.21|114.81|116.82|114.42|0
1651852520000|2022-05-06 15:55:20|117.41|115.01|117.11|114.71|117.41|115.01|116.62|114.22|0
1651852530000|2022-05-06 15:55:30|117.21|114.81|117.06|114.66|117.21|114.81|116.72|114.32|0
1651852540000|2022-05-06 15:55:40|117.31|114.91|117.01|114.61|117.31|114.91|117.01|114.61|0
1651852550000|2022-05-06 15:55:50|116.82|114.42|117.31|114.91|117.31|114.91|116.82|114.42|0
1651852560000|2022-05-06 15:56:00|117.51|115.11|118.15|115.75|118.15|115.75|117.51|115.11|0
1651852570000|2022-05-06 15:56:10|118.01|115.61|117.91|115.51|118.01|115.61|117.81|115.41|0
1651852580000|2022-05-06 15:56:20|118.11|115.71|117.61|115.21|118.15|115.75|117.61|115.21|0
1651852590000|2022-05-06 15:56:30|118.01|115.61|117.95|115.55|118.01|115.61|117.61|115.21|0
1651852600000|2022-05-06 15:56:40|118.11|115.71|118.3|115.9|118.4|116|118.11|115.71|0
1651852610000|2022-05-06 15:56:50|117.91|115.51|117.61|115.21|117.91|115.51|117.51|115.11|0
1651852620000|2022-05-06 15:57:00|117.71|115.31|118.11|115.71|118.11|115.71|117.71|115.31|0
1651852630000|2022-05-06 15:57:10|118.01|115.61|117.91|115.51|118.11|115.71|117.91|115.51|0
1651852640000|2022-05-06 15:57:20|117.61|115.21|117.36|114.96|117.61|115.21|117.36|114.96|0
1651852650000|2022-05-06 15:57:30|117.01|114.61|117.61|115.21|117.61|115.21|117.01|114.61|0
1651852660000|2022-05-06 15:57:40|117.51|115.11|117.51|115.11|117.71|115.31|117.51|115.11|0
1651852670000|2022-05-06 15:57:50|117.81|115.41|118.01|115.61|118.4|116|117.81|115.41|0
1651852680000|2022-05-06 15:58:00|117.91|115.51|117.85|115.45|118.05|115.65|117.85|115.45|0
1651852690000|2022-05-06 15:58:10|116.91|114.51|116.22|113.82|116.91|114.51|116.22|113.82|0
1651852700000|2022-05-06 15:58:20|116.07|113.67|115.53|113.13|116.07|113.67|115.53|113.13|0
1651852710000|2022-05-06 15:58:30|115.09|112.69|114.75|112.35|115.09|112.69|114.75|112.35|0
1651852720000|2022-05-06 15:58:40|114.85|112.45|114.85|112.45|114.85|112.45|114.75|112.35|0
1651852730000|2022-05-06 15:58:50|114.75|112.35|114.46|112.06|114.75|112.35|114.46|112.06|0
1651852740000|2022-05-06 15:59:00|114.26|111.86|114.85|112.45|114.85|112.45|114.21|111.81|0
1651852750000|2022-05-06 15:59:10|115.14|112.74|115.19|112.79|115.44|113.04|115.14|112.74|0
1651852760000|2022-05-06 15:59:20|115.24|112.84|115.29|112.89|115.34|112.94|115.24|112.84|0
1651852770000|2022-05-06 15:59:30|115.14|112.74|115.53|113.13|115.53|113.13|115.14|112.74|0
1651852780000|2022-05-06 15:59:40|115.73|113.33|115.53|113.13|115.73|113.33|115.53|113.13|0
1651852790000|2022-05-06 15:59:50|115.48|113.08|115.53|113.13|115.83|113.43|115.48|113.08|0
1651852800000|2022-05-06 16:00:00|115.44|113.04|115.53|113.13|115.53|113.13|115.44|113.04|0
1651852810000|2022-05-06 16:00:10|115.24|112.84|115.04|112.64|115.24|112.84|114.85|112.45|0
1651852820000|2022-05-06 16:00:20|114.65|112.25|114.65|112.25|114.65|112.25|114.55|112.15|0
1651852830000|2022-05-06 16:00:30|114.36|111.96|114.65|112.25|114.65|112.25|114.36|111.96|0
1651852840000|2022-05-06 16:00:40|114.7|112.3|114.85|112.45|114.85|112.45|114.21|111.81|0
1651852850000|2022-05-06 16:00:50|114.75|112.35|114.55|112.15|114.85|112.45|114.55|112.15|0
1651852860000|2022-05-06 16:01:00|114.5|112.1|114.65|112.25|114.65|112.25|114.5|112.1|0
1651852870000|2022-05-06 16:01:10|114.75|112.35|114.85|112.45|115.24|112.84|114.75|112.35|0
1651852880000|2022-05-06 16:01:20|115.34|112.94|115.29|112.89|115.78|113.38|115.29|112.89|0
1651852890000|2022-05-06 16:01:30|115.34|112.94|115.83|113.43|115.83|113.43|115.34|112.94|0
1651852900000|2022-05-06 16:01:40|116.12|113.72|117.55|115.15|117.55|115.15|116.12|113.72|0
1651852910000|2022-05-06 16:01:50|117.95|115.55|117.21|114.81|117.95|115.55|117.21|114.81|0
1651852920000|2022-05-06 16:02:00|116.71|114.31|116.32|113.92|116.71|114.31|116.32|113.92|0
1651852930000|2022-05-06 16:02:10|116.12|113.72|116.81|114.41|116.81|114.41|116.12|113.72|0
1651852940000|2022-05-06 16:02:20|117.41|115.01|117.9|115.5|118.55|116.15|117.41|115.01|0
1651852950000|2022-05-06 16:02:30|117.7|115.3|117.9|115.5|118.3|115.9|117.7|115.3|0
1651852960000|2022-05-06 16:02:40|118.2|115.8|119.4|117|119.4|117|118.2|115.8|0
1651852970000|2022-05-06 16:02:50|119.3|116.9|119.4|117|119.4|117|119|116.6|0
1651852980000|2022-05-06 16:03:00|119.6|117.2|120.4|118|120.4|118|119.6|117.2|0
1651852990000|2022-05-06 16:03:10|120.61|118.21|119.85|117.45|120.61|118.21|119.85|117.45|0
1651853000000|2022-05-06 16:03:20|119.9|117.5|120|117.6|120|117.6|119.8|117.4|0
1651853010000|2022-05-06 16:03:30|119.7|117.3|120.3|117.9|120.3|117.9|119.7|117.3|0
1651853020000|2022-05-06 16:03:40|120.61|118.21|121.62|119.22|121.62|119.22|120.61|118.21|0
1651853030000|2022-05-06 16:03:50|121.21|118.81|121.62|119.22|122.13|119.73|121.21|118.81|0
1651853040000|2022-05-06 16:04:00|121.82|119.42|121.72|119.32|122.02|119.62|121.72|119.32|0
1651853050000|2022-05-06 16:04:10|121.56|119.16|121.31|118.91|121.72|119.32|121.31|118.91|0
1651853060000|2022-05-06 16:04:20|121.41|119.01|120.55|118.15|121.41|119.01|120.55|118.15|0
1651853070000|2022-05-06 16:04:30|120.5|118.1|121.41|119.01|121.41|119.01|120.5|118.1|0
1651853080000|2022-05-06 16:04:40|121.46|119.06|121.82|119.42|121.82|119.42|121.46|119.06|0
1651853090000|2022-05-06 16:04:50|121.72|119.32|122.23|119.83|122.23|119.83|121.31|118.91|0
1651853100000|2022-05-06 16:05:00|121.82|119.42|122.02|119.62|122.23|119.83|121.82|119.42|0
1651853110000|2022-05-06 16:05:10|122.43|120.03|121.82|119.42|122.43|120.03|121.82|119.42|0
1651853120000|2022-05-06 16:05:20|122.17|119.77|122.63|120.23|122.63|120.23|122.17|119.77|0
1651853130000|2022-05-06 16:05:30|122.53|120.13|122.84|120.44|122.84|120.44|122.53|120.13|0
1651853140000|2022-05-06 16:05:40|122.53|120.13|122.84|120.44|122.84|120.44|122.43|120.03|0
1651853150000|2022-05-06 16:05:50|122.33|119.93|123.04|120.64|123.04|120.64|122.33|119.93|0
1651853160000|2022-05-06 16:06:00|122.78|120.38|123.66|121.26|123.66|121.26|122.78|120.38|0
1651853170000|2022-05-06 16:06:10|123.55|121.15|123.45|121.05|123.66|121.26|123.45|121.05|0
1651853180000|2022-05-06 16:06:20|123.14|120.74|123.14|120.74|123.25|120.85|123.04|120.64|0
1651853190000|2022-05-06 16:06:30|123.45|121.05|123.55|121.15|123.6|121.2|123.35|120.95|0
1651853200000|2022-05-06 16:06:40|123.96|121.56|125.2|122.8|125.25|122.85|123.96|121.56|0
1651853210000|2022-05-06 16:06:50|125.1|122.7|126.13|123.73|126.13|123.73|125.1|122.7|0
1651853220000|2022-05-06 16:07:00|125.82|123.42|126.97|124.57|126.97|124.57|125.82|123.42|0
1651853230000|2022-05-06 16:07:10|127.17|124.77|127.43|125.03|127.43|125.03|127.17|124.77|0
1651853240000|2022-05-06 16:07:20|127.49|125.09|126.7|124.3|127.49|125.09|126.65|124.25|0
1651853250000|2022-05-06 16:07:30|126.65|124.25|127.91|125.51|127.91|125.51|126.65|124.25|0
1651853260000|2022-05-06 16:07:40|128.33|125.93|128.01|125.61|128.33|125.93|127.91|125.51|0
1651853270000|2022-05-06 16:07:50|127.8|125.4|127.17|124.77|127.8|125.4|127.17|124.77|0
1651853280000|2022-05-06 16:08:00|127.28|124.88|127.28|124.88|127.28|124.88|127.01|124.61|0
1651853290000|2022-05-06 16:08:10|127.49|125.09|127.54|125.14|127.7|125.3|127.38|124.98|0
1651853300000|2022-05-06 16:08:20|127.7|125.3|126.86|124.46|127.7|125.3|126.86|124.46|0
1651853310000|2022-05-06 16:08:30|126.34|123.94|126.7|124.3|126.96|124.56|126.34|123.94|0
1651853320000|2022-05-06 16:08:40|126.76|124.36|126.44|124.04|126.76|124.36|126.44|124.04|0
1651853330000|2022-05-06 16:08:50|126.55|124.15|126.55|124.15|126.55|124.15|126.23|123.83|0
1651853340000|2022-05-06 16:09:00|126.65|124.25|126.7|124.3|127.07|124.67|126.65|124.25|0
1651853350000|2022-05-06 16:09:10|126.6|124.2|126.23|123.83|126.6|124.2|126.23|123.83|0
1651853360000|2022-05-06 16:09:20|125.92|123.52|125.71|123.31|125.92|123.52|125.3|122.9|0
1651853370000|2022-05-06 16:09:30|125.2|122.8|124.47|122.07|125.2|122.8|124.42|122.02|0
1651853380000|2022-05-06 16:09:40|124.68|122.28|124.27|121.87|124.68|122.28|124.27|121.87|0
1651853390000|2022-05-06 16:09:50|123.96|121.56|123.14|120.74|123.96|121.56|122.73|120.33|0
1651853400000|2022-05-06 16:10:00|123.24|120.84|121.92|119.52|123.24|120.84|121.92|119.52|0
1651853410000|2022-05-06 16:10:10|122.12|119.72|122.02|119.62|122.22|119.82|122.02|119.62|0
1651853420000|2022-05-06 16:10:20|122.22|119.82|122.22|119.82|122.22|119.82|121.92|119.52|0
1651853430000|2022-05-06 16:10:30|122.12|119.72|122.83|120.43|122.83|120.43|122.12|119.72|0
1651853440000|2022-05-06 16:10:40|122.94|120.54|122.93|120.53|123.24|120.84|122.93|120.53|0
1651853450000|2022-05-06 16:10:50|123.04|120.64|122.93|120.53|123.04|120.64|122.93|120.53|0
1651853460000|2022-05-06 16:11:00|122.22|119.82|121.61|119.21|122.22|119.82|121.61|119.21|0
1651853470000|2022-05-06 16:11:10|121.51|119.11|120.4|118|121.51|119.11|120.4|118|0
1651853480000|2022-05-06 16:11:20|120.2|117.8|119.69|117.29|120.2|117.8|119.69|117.29|0
1651853490000|2022-05-06 16:11:30|119.79|117.39|119.49|117.09|119.79|117.39|119.49|117.09|0
1651853500000|2022-05-06 16:11:40|119.29|116.89|119.89|117.49|119.89|117.49|119.29|116.89|0
1651853510000|2022-05-06 16:11:50|120.3|117.9|119.99|117.59|120.5|118.1|119.99|117.59|0
1651853520000|2022-05-06 16:12:00|119.59|117.19|119.54|117.14|119.79|117.39|119.09|116.69|0
1651853530000|2022-05-06 16:12:10|119.39|116.99|118.69|116.29|119.39|116.99|118.69|116.29|0
1651853540000|2022-05-06 16:12:20|119.24|116.84|118.84|116.44|119.39|116.99|118.84|116.44|0
1651853550000|2022-05-06 16:12:30|119.09|116.69|118.99|116.59|119.09|116.69|118.69|116.29|0
1651853560000|2022-05-06 16:12:40|119.29|116.89|119.44|117.04|119.44|117.04|118.99|116.59|0
1651853570000|2022-05-06 16:12:50|119.99|117.59|118.99|116.59|119.99|117.59|118.99|116.59|0
1651853580000|2022-05-06 16:13:00|117.74|115.34|117.59|115.19|117.74|115.34|117.4|115|0
1651853590000|2022-05-06 16:13:10|117.4|115|116.11|113.71|117.4|115|116.11|113.71|0
1651853600000|2022-05-06 16:13:20|116.01|113.61|116.01|113.61|116.31|113.91|116.01|113.61|0
1651853610000|2022-05-06 16:13:30|116.31|113.91|116.55|114.15|116.8|114.4|116.31|113.91|0
1651853620000|2022-05-06 16:13:40|116.6|114.2|116.11|113.71|116.6|114.2|116.11|113.71|0
1651853630000|2022-05-06 16:13:50|116.01|113.61|116.21|113.81|116.21|113.81|115.91|113.51|0
1651853640000|2022-05-06 16:14:00|115.91|113.51|115.91|113.51|116.16|113.76|115.91|113.51|0
1651853650000|2022-05-06 16:14:10|115.82|113.42|116.26|113.86|116.26|113.86|115.77|113.37|0
1651853660000|2022-05-06 16:14:20|116.01|113.61|116.11|113.71|116.31|113.91|116.01|113.61|0
1651853670000|2022-05-06 16:14:30|116.21|113.81|116.41|114.01|116.51|114.11|116.21|113.81|0
1651853680000|2022-05-06 16:14:40|116.31|113.91|116.55|114.15|116.55|114.15|116.16|113.76|0
1651853690000|2022-05-06 16:14:50|116.41|114.01|116.8|114.4|117.1|114.7|116.36|113.96|0
1651853700000|2022-05-06 16:15:00|116.41|114.01|115.42|113.02|116.41|114.01|115.42|113.02|0
1651853710000|2022-05-06 16:15:10|115.52|113.12|116.21|113.81|116.21|113.81|115.32|112.92|0
1651853720000|2022-05-06 16:15:20|116.01|113.61|115.76|113.36|116.11|113.71|115.76|113.36|0
1651853730000|2022-05-06 16:15:30|115.82|113.42|115.72|113.32|115.82|113.42|115.23|112.83|0
1651853740000|2022-05-06 16:15:40|115.86|113.46|115.42|113.02|115.91|113.51|115.42|113.02|0
1651853750000|2022-05-06 16:15:50|115.72|113.32|115.52|113.12|115.72|113.32|115.52|113.12|0
1651853760000|2022-05-06 16:16:00|115.72|113.32|115.91|113.51|115.91|113.51|115.23|112.83|0
1651853770000|2022-05-06 16:16:10|116.01|113.61|116.26|113.86|116.31|113.91|116.01|113.61|0
1651853780000|2022-05-06 16:16:20|116.55|114.15|116.4|114|116.6|114.2|116.4|114|0
1651853790000|2022-05-06 16:16:30|116.5|114.1|116.31|113.91|116.75|114.35|116.31|113.91|0
1651853800000|2022-05-06 16:16:40|116.26|113.86|116.5|114.1|116.5|114.1|116.11|113.71|0
1651853810000|2022-05-06 16:16:50|116.31|113.91|115.81|113.41|116.31|113.91|115.81|113.41|0
1651853820000|2022-05-06 16:17:00|116.11|113.71|115.91|113.51|116.11|113.71|115.91|113.51|0
1651853830000|2022-05-06 16:17:10|116.31|113.91|116.8|114.4|116.8|114.4|116.31|113.91|0
1651853840000|2022-05-06 16:17:20|116.5|114.1|116.4|114|116.5|114.1|116.31|113.91|0
1651853850000|2022-05-06 16:17:30|116.6|114.2|116.7|114.3|116.8|114.4|116.6|114.2|0
1651853860000|2022-05-06 16:17:40|116.8|114.4|116.4|114|116.9|114.5|116.4|114|0
1651853870000|2022-05-06 16:17:50|116.31|113.91|116.6|114.2|116.6|114.2|116.31|113.91|0
1651853880000|2022-05-06 16:18:00|116.85|114.45|117.49|115.09|117.49|115.09|116.85|114.45|0
1651853890000|2022-05-06 16:18:10|117.29|114.89|117.09|114.69|117.39|114.99|117.09|114.69|0
1651853900000|2022-05-06 16:18:20|117|114.6|117.69|115.29|117.69|115.29|117|114.6|0
1651853910000|2022-05-06 16:18:30|117.29|114.89|116.7|114.3|117.29|114.89|116.7|114.3|0
1651853920000|2022-05-06 16:18:40|116.6|114.2|116.8|114.4|117|114.6|116.6|114.2|0
1651853930000|2022-05-06 16:18:50|116.85|114.45|117.39|114.99|117.59|115.19|116.8|114.4|0
1651853940000|2022-05-06 16:19:00|117.59|115.19|119.89|117.49|119.99|117.59|117.59|115.19|0
1651853950000|2022-05-06 16:19:10|118.59|116.19|118.53|116.13|118.59|116.19|118.39|115.99|0
1651853960000|2022-05-06 16:19:20|118.19|115.79|117.39|114.99|118.19|115.79|117.09|114.69|0
1651853970000|2022-05-06 16:19:30|116.8|114.4|116.06|113.66|116.8|114.4|116.06|113.66|0
1651853980000|2022-05-06 16:19:40|116.21|113.81|115.76|113.36|116.21|113.81|115.76|113.36|0
1651853990000|2022-05-06 16:19:50|115.52|113.12|114.98|112.58|115.52|113.12|114.98|112.58|0
1651854000000|2022-05-06 16:20:00|115.22|112.82|115.61|113.21|115.61|113.21|115.07|112.67|0
1651854010000|2022-05-06 16:20:10|115.96|113.56|116.2|113.8|116.2|113.8|115.76|113.36|0
1651854020000|2022-05-06 16:20:20|116.35|113.95|117.09|114.69|117.09|114.69|116.35|113.95|0
1651854030000|2022-05-06 16:20:30|117.69|115.29|118.88|116.48|118.88|116.48|117.54|115.14|0
1651854040000|2022-05-06 16:20:40|118.48|116.08|118.98|116.58|118.98|116.58|118.48|116.08|0
1651854050000|2022-05-06 16:20:50|119.08|116.68|119.58|117.18|119.68|117.28|119.03|116.63|0
1651854060000|2022-05-06 16:21:00|118.98|116.58|117.83|115.43|119.08|116.68|117.83|115.43|0
1651854070000|2022-05-06 16:21:10|118.03|115.63|118.98|116.58|118.98|116.58|118.03|115.63|0
1651854080000|2022-05-06 16:21:20|119.28|116.88|119.48|117.08|119.68|117.28|119.18|116.78|0
1651854090000|2022-05-06 16:21:30|119.58|117.18|118.88|116.48|119.58|117.18|118.88|116.48|0
1651854100000|2022-05-06 16:21:40|119.08|116.68|118.88|116.48|119.13|116.73|118.88|116.48|0
1651854110000|2022-05-06 16:21:50|119.08|116.68|119.48|117.08|119.53|117.13|118.88|116.48|0
1651854120000|2022-05-06 16:22:00|119.68|117.28|120.39|117.99|120.39|117.99|119.68|117.28|0
1651854130000|2022-05-06 16:22:10|121.3|118.9|122.41|120.01|122.41|120.01|121.3|118.9|0
1651854140000|2022-05-06 16:22:20|122.72|120.32|122.01|119.61|123.03|120.63|122.01|119.61|0
1651854150000|2022-05-06 16:22:30|122.31|119.91|121.91|119.51|122.31|119.91|121.91|119.51|0
1651854160000|2022-05-06 16:22:40|122.01|119.61|121.75|119.35|122.52|120.12|121.75|119.35|0
1651854170000|2022-05-06 16:22:50|121.7|119.3|122.52|120.12|122.52|120.12|121.7|119.3|0
1651854180000|2022-05-06 16:23:00|123.13|120.73|122.82|120.42|123.44|121.04|122.62|120.22|0
1651854190000|2022-05-06 16:23:10|123.13|120.73|124.26|121.86|124.72|122.32|123.13|120.73|0
1651854200000|2022-05-06 16:23:20|124.05|121.65|124.15|121.75|124.2|121.8|123.74|121.34|0
1651854210000|2022-05-06 16:23:30|123.03|120.63|122.31|119.91|123.03|120.63|122.11|119.71|0
1651854220000|2022-05-06 16:23:40|121.8|119.4|122.52|120.12|122.62|120.22|121.8|119.4|0
1651854230000|2022-05-06 16:23:50|122.62|120.22|123.03|120.63|123.03|120.63|122.52|120.12|0
1651854240000|2022-05-06 16:24:00|123.54|121.14|123.54|121.14|124.15|121.75|123.54|121.14|0
1651854250000|2022-05-06 16:24:10|123.59|121.19|122.41|120.01|123.59|121.19|122.41|120.01|0
1651854260000|2022-05-06 16:24:20|122.77|120.37|123.07|120.67|123.23|120.83|122.77|120.37|0
1651854270000|2022-05-06 16:24:30|122.72|120.32|122.72|120.32|122.82|120.42|122.62|120.22|0
1651854280000|2022-05-06 16:24:40|122.21|119.81|122.21|119.81|122.21|119.81|122.11|119.71|0
1651854290000|2022-05-06 16:24:50|121.5|119.1|121.9|119.5|121.9|119.5|121.5|119.1|0
1651854300000|2022-05-06 16:25:00|122.31|119.91|122.92|120.52|122.92|120.52|122.31|119.91|0
1651854310000|2022-05-06 16:25:10|123.02|120.62|123.23|120.83|123.69|121.29|122.87|120.47|0
1651854320000|2022-05-06 16:25:20|123.13|120.73|123.23|120.83|123.54|121.14|123.13|120.73|0
1651854330000|2022-05-06 16:25:30|123.38|120.98|124.51|122.11|124.51|122.11|123.33|120.93|0
1651854340000|2022-05-06 16:25:40|124.77|122.37|124.56|122.16|124.77|122.37|124.56|122.16|0
1651854350000|2022-05-06 16:25:50|124.46|122.06|123.74|121.34|124.77|122.37|123.74|121.34|0
1651854360000|2022-05-06 16:26:00|123.54|121.14|123.74|121.34|123.74|121.34|123.43|121.03|0
1651854370000|2022-05-06 16:26:10|123.95|121.55|124.46|122.06|124.46|122.06|123.95|121.55|0
1651854380000|2022-05-06 16:26:20|124.36|121.96|123.23|120.83|124.36|121.96|123.23|120.83|0
1651854390000|2022-05-06 16:26:30|123.64|121.24|122.26|119.86|123.74|121.34|122.26|119.86|0
1651854400000|2022-05-06 16:26:40|122.56|120.16|123.02|120.62|123.02|120.62|122.51|120.11|0
1651854410000|2022-05-06 16:26:50|122.92|120.52|123.95|121.55|123.95|121.55|122.92|120.52|0
1651854420000|2022-05-06 16:27:00|124.05|121.65|123.33|120.93|124.05|121.65|123.33|120.93|0
1651854430000|2022-05-06 16:27:10|123.64|121.24|122.82|120.42|123.64|121.24|122.82|120.42|0
1651854440000|2022-05-06 16:27:20|123.23|120.83|122.72|120.32|123.33|120.93|122.72|120.32|0
1651854450000|2022-05-06 16:27:30|122.21|119.81|122.26|119.86|122.41|120.01|122.21|119.81|0
1651854460000|2022-05-06 16:27:40|121.5|119.1|121.6|119.2|121.6|119.2|121.29|118.89|0
1651854470000|2022-05-06 16:27:50|122.1|119.7|122.15|119.75|122.51|120.11|122.1|119.7|0
1651854480000|2022-05-06 16:28:00|122|119.6|121.7|119.3|122|119.6|121.7|119.3|0
1651854490000|2022-05-06 16:28:10|121.85|119.45|120.79|118.39|121.85|119.45|120.79|118.39|0
1651854500000|2022-05-06 16:28:20|121.19|118.79|121.49|119.09|121.49|119.09|121.19|118.79|0
1651854510000|2022-05-06 16:28:30|121.7|119.3|122.72|120.32|122.72|120.32|121.7|119.3|0
1651854520000|2022-05-06 16:28:40|123.02|120.62|123.12|120.72|123.12|120.72|122.92|120.52|0
1651854530000|2022-05-06 16:28:50|123.02|120.62|123.23|120.83|123.23|120.83|123.02|120.62|0
1651854540000|2022-05-06 16:29:00|123.33|120.93|123.84|121.44|124.36|121.96|123.33|120.93|0
1651854550000|2022-05-06 16:29:10|124.25|121.85|124.56|122.16|124.66|122.26|124.25|121.85|0
1651854560000|2022-05-06 16:29:20|124.36|121.96|123.43|121.03|124.36|121.96|123.43|121.03|0
1651854570000|2022-05-06 16:29:30|123.33|120.93|123.64|121.24|123.64|121.24|123.27|120.87|0
1651854580000|2022-05-06 16:29:40|123.84|121.44|123.94|121.54|123.94|121.54|123.64|121.24|0
1651854590000|2022-05-06 16:29:50|124.15|121.75|123.53|121.13|124.15|121.75|123.53|121.13|0
1651854600000|2022-05-06 16:30:00|123.23|120.83|124.05|121.65|124.15|121.75|123.23|120.83|0
1651854610000|2022-05-06 16:30:10|123.64|121.24|123.33|120.93|123.64|121.24|123.33|120.93|0
1651854620000|2022-05-06 16:30:20|122.25|119.85|120.78|118.38|122.25|119.85|120.78|118.38|0
1651854630000|2022-05-06 16:30:30|121.59|119.19|121.8|119.4|121.8|119.4|121.39|118.99|0
1651854640000|2022-05-06 16:30:40|121.7|119.3|121.49|119.09|122.15|119.75|121.49|119.09|0
1651854650000|2022-05-06 16:30:50|121.24|118.84|121.39|118.99|121.39|118.99|121.24|118.84|0
1651854660000|2022-05-06 16:31:00|121.34|118.94|123.12|120.72|123.12|120.72|121.34|118.94|0
1651854670000|2022-05-06 16:31:10|122.71|120.31|123.17|120.77|123.17|120.77|122.71|120.31|0
1651854680000|2022-05-06 16:31:20|122.92|120.52|123.22|120.82|123.22|120.82|122.56|120.16|0
1651854690000|2022-05-06 16:31:30|122.82|120.42|122.2|119.8|122.82|120.42|122.2|119.8|0
1651854700000|2022-05-06 16:31:40|122.51|120.11|121.8|119.4|122.51|120.11|121.8|119.4|0
1651854710000|2022-05-06 16:31:50|122.3|119.9|122.3|119.9|122.3|119.9|121.8|119.4|0
1651854720000|2022-05-06 16:32:00|121.59|119.19|121.8|119.4|121.9|119.5|121.59|119.19|0
1651854730000|2022-05-06 16:32:10|121.84|119.44|121.59|119.19|121.84|119.44|121.39|118.99|0
1651854740000|2022-05-06 16:32:20|122|119.6|121.84|119.44|122.3|119.9|121.8|119.4|0
1651854750000|2022-05-06 16:32:30|121.49|119.09|122.2|119.8|122.2|119.8|121.49|119.09|0
1651854760000|2022-05-06 16:32:40|122.1|119.7|121.69|119.29|122.1|119.7|121.49|119.09|0
1651854770000|2022-05-06 16:32:50|121.09|118.69|121.19|118.79|121.29|118.89|120.88|118.48|0
1651854780000|2022-05-06 16:33:00|121.09|118.69|121.59|119.19|121.9|119.5|121.09|118.69|0
1651854790000|2022-05-06 16:33:10|120.98|118.58|121.09|118.69|121.49|119.09|120.98|118.58|0
1651854800000|2022-05-06 16:33:20|120.98|118.58|121.64|119.24|121.64|119.24|120.98|118.58|0
1651854810000|2022-05-06 16:33:30|122.05|119.65|122.51|120.11|122.61|120.21|122.05|119.65|0
1651854820000|2022-05-06 16:33:40|122.3|119.9|122.51|120.11|122.51|120.11|122.3|119.9|0
1651854830000|2022-05-06 16:33:50|123.32|120.92|122.81|120.41|123.32|120.92|122.81|120.41|0
1651854840000|2022-05-06 16:34:00|122.92|120.52|125.07|122.67|125.07|122.67|122.92|120.52|0
1651854850000|2022-05-06 16:34:10|125.69|123.29|125.9|123.5|126.11|123.71|125.69|123.29|0
1651854860000|2022-05-06 16:34:20|125.23|122.83|125.69|123.29|125.69|123.29|125.23|122.83|0
1651854870000|2022-05-06 16:34:30|125.49|123.09|125.28|122.88|125.49|123.09|125.28|122.88|0
1651854880000|2022-05-06 16:34:40|125.49|123.09|125.59|123.19|125.59|123.19|125.43|123.03|0
1651854890000|2022-05-06 16:34:50|125.8|123.4|125.69|123.29|125.9|123.5|125.69|123.29|0
1651854900000|2022-05-06 16:35:00|126|123.6|126.05|123.65|126.32|123.92|125.9|123.5|0
1651854910000|2022-05-06 16:35:10|125.69|123.29|125.9|123.5|125.9|123.5|125.69|123.29|0
1651854920000|2022-05-06 16:35:20|125.59|123.19|124.97|122.57|125.59|123.19|124.66|122.26|0
1651854930000|2022-05-06 16:35:30|124.66|122.26|124.76|122.36|124.76|122.36|124.66|122.26|0
1651854940000|2022-05-06 16:35:40|124.87|122.47|125.59|123.19|125.59|123.19|124.87|122.47|0
1651854950000|2022-05-06 16:35:50|125.8|123.4|125.59|123.19|125.8|123.4|125.07|122.67|0
1651854960000|2022-05-06 16:36:00|126.21|123.81|126.32|123.92|126.32|123.92|125.8|123.4|0
1651854970000|2022-05-06 16:36:10|126.37|123.97|126.94|124.54|127.25|124.85|126.37|123.97|0
1651854980000|2022-05-06 16:36:20|125.8|123.4|125.69|123.29|125.8|123.4|125.59|123.19|0
1651854990000|2022-05-06 16:36:30|126|123.6|125.8|123.4|126|123.6|125.8|123.4|0
1651855000000|2022-05-06 16:36:40|125.85|123.45|125.07|122.67|125.85|123.45|125.07|122.67|0
1651855010000|2022-05-06 16:36:50|124.04|121.64|123.22|120.82|124.04|121.64|123.22|120.82|0
1651855020000|2022-05-06 16:37:00|122.81|120.41|120.78|118.38|122.81|120.41|120.78|118.38|0
1651855030000|2022-05-06 16:37:10|119.77|117.37|120.17|117.77|120.48|118.08|119.77|117.37|0
1651855040000|2022-05-06 16:37:20|120.27|117.87|119.67|117.27|120.27|117.87|119.47|117.07|0
1651855050000|2022-05-06 16:37:30|119.57|117.17|120.17|117.77|120.17|117.77|119.57|117.17|0
1651855060000|2022-05-06 16:37:40|120.02|117.62|121.23|118.83|121.23|118.83|120.02|117.62|0
1651855070000|2022-05-06 16:37:50|121.18|118.78|121.18|118.78|121.23|118.83|121.18|118.78|0
1651855080000|2022-05-06 16:38:00|121.08|118.68|120.48|118.08|121.08|118.68|120.48|118.08|0
1651855090000|2022-05-06 16:38:10|120.52|118.12|120.88|118.48|120.88|118.48|120.37|117.97|0
1651855100000|2022-05-06 16:38:20|121.18|118.78|120.83|118.43|121.79|119.39|120.83|118.43|0
1651855110000|2022-05-06 16:38:30|120.58|118.18|121.18|118.78|121.18|118.78|120.48|118.08|0
1651855120000|2022-05-06 16:38:40|121.43|119.03|121.43|119.03|121.53|119.13|121.43|119.03|0
1651855130000|2022-05-06 16:38:50|121.69|119.29|121.69|119.29|121.79|119.39|121.69|119.29|0
1651855140000|2022-05-06 16:39:00|122.71|120.31|124.35|121.95|124.76|122.36|122.71|120.31|0
1651855150000|2022-05-06 16:39:10|123.52|121.12|123.42|121.02|123.63|121.23|123.22|120.82|0
1651855160000|2022-05-06 16:39:20|122.91|120.51|123.42|121.02|123.42|121.02|122.86|120.46|0
1651855170000|2022-05-06 16:39:30|123.83|121.43|123.52|121.12|123.94|121.54|123.52|121.12|0
1651855180000|2022-05-06 16:39:40|123.73|121.33|123.42|121.02|124.04|121.64|123.42|121.02|0
1651855190000|2022-05-06 16:39:50|123.22|120.82|123.42|121.02|123.42|121.02|123.22|120.82|0
1651855200000|2022-05-06 16:40:00|123.52|121.12|121.89|119.49|124.14|121.74|121.89|119.49|0
1651855210000|2022-05-06 16:40:10|122.3|119.9|121.99|119.59|122.3|119.9|121.89|119.49|0
1651855220000|2022-05-06 16:40:20|121.89|119.49|122.3|119.9|122.6|120.2|121.89|119.49|0
1651855230000|2022-05-06 16:40:30|122.2|119.8|122.55|120.15|122.71|120.31|122.2|119.8|0
1651855240000|2022-05-06 16:40:40|122.91|120.51|122.75|120.35|122.91|120.51|122.75|120.35|0
1651855250000|2022-05-06 16:40:50|122.2|119.8|124.35|121.95|124.35|121.95|122.2|119.8|0
1651855260000|2022-05-06 16:41:00|124.45|122.05|124.04|121.64|124.45|122.05|123.83|121.43|0
1651855270000|2022-05-06 16:41:10|123.92|121.52|124.28|121.88|124.59|122.19|123.92|121.52|0
1651855280000|2022-05-06 16:41:20|124.59|122.19|125.89|123.49|126.31|123.91|124.59|122.19|0
1651855290000|2022-05-06 16:41:30|125.69|123.29|124.76|122.36|125.69|123.29|124.66|122.26|0
1651855300000|2022-05-06 16:41:40|124.61|122.21|125.74|123.34|125.74|123.34|124.61|122.21|0
1651855310000|2022-05-06 16:41:50|125.58|123.18|125.69|123.29|125.79|123.39|125.17|122.77|0
1651855320000|2022-05-06 16:42:00|125.58|123.18|125.99|123.59|125.99|123.59|124.97|122.57|0
1651855330000|2022-05-06 16:42:10|126.66|124.26|126.35|123.95|126.66|124.26|126.3|123.9|0
1651855340000|2022-05-06 16:42:20|126.1|123.7|125.58|123.18|126.46|124.06|125.58|123.18|0
1651855350000|2022-05-06 16:42:30|125.69|123.29|126.1|123.7|126.1|123.7|125.69|123.29|0
1651855360000|2022-05-06 16:42:40|125.99|123.59|126.1|123.7|126.1|123.7|125.89|123.49|0
1651855370000|2022-05-06 16:42:50|125.99|123.59|126.77|124.37|126.77|124.37|125.99|123.59|0
1651855380000|2022-05-06 16:43:00|126.72|124.32|126.82|124.42|127.34|124.94|126.72|124.32|0
1651855390000|2022-05-06 16:43:10|126.77|124.37|127.24|124.84|127.24|124.84|126.77|124.37|0
1651855400000|2022-05-06 16:43:20|126.97|124.57|126.72|124.32|127.24|124.84|126.72|124.32|0
1651855410000|2022-05-06 16:43:30|126.1|123.7|125.99|123.59|126.3|123.9|125.99|123.59|0
1651855420000|2022-05-06 16:43:40|126.51|124.11|127.34|124.94|127.34|124.94|126.15|123.75|0
1651855430000|2022-05-06 16:43:50|127.23|124.83|126.82|124.42|127.23|124.83|126.82|124.42|0
1651855440000|2022-05-06 16:44:00|126.77|124.37|126.35|123.95|126.77|124.37|125.99|123.59|0
1651855450000|2022-05-06 16:44:10|126.3|123.9|126.51|124.11|126.51|124.11|126.1|123.7|0
1651855460000|2022-05-06 16:44:20|126.41|124.01|126.82|124.42|126.82|124.42|126.25|123.85|0
1651855470000|2022-05-06 16:44:30|126.61|124.21|127.13|124.73|127.13|124.73|126.61|124.21|0
1651855480000|2022-05-06 16:44:40|126.87|124.47|126.56|124.16|126.87|124.47|126.56|124.16|0
1651855490000|2022-05-06 16:44:50|126.82|124.42|127.23|124.83|127.34|124.94|126.82|124.42|0
1651855500000|2022-05-06 16:45:00|127.03|124.63|128.38|125.98|128.38|125.98|127.03|124.63|0
1651855510000|2022-05-06 16:45:10|128.27|125.87|128.48|126.08|128.48|126.08|128.07|125.67|0
1651855520000|2022-05-06 16:45:20|128.27|125.87|128.53|126.13|128.53|126.13|127.96|125.56|0
1651855530000|2022-05-06 16:45:30|128.59|126.19|127.7|125.3|128.59|126.19|127.44|125.04|0
1651855540000|2022-05-06 16:45:40|127.75|125.35|127.54|125.14|127.75|125.35|127.54|125.14|0
1651855550000|2022-05-06 16:45:50|127.75|125.35|128.22|125.82|128.22|125.82|127.75|125.35|0
1651855560000|2022-05-06 16:46:00|128.43|126.03|127.7|125.3|128.43|126.03|127.7|125.3|0
1651855570000|2022-05-06 16:46:10|127.65|125.25|127.13|124.73|128.06|125.66|127.13|124.73|0
1651855580000|2022-05-06 16:46:20|127.23|124.83|127.13|124.73|127.23|124.83|127.03|124.63|0
1651855590000|2022-05-06 16:46:30|127.44|125.04|127.44|125.04|127.44|125.04|127.34|124.94|0
1651855600000|2022-05-06 16:46:40|127.23|124.83|127.13|124.73|127.23|124.83|126.92|124.52|0
1651855610000|2022-05-06 16:46:50|127.65|125.25|127.23|124.83|127.65|125.25|127.13|124.73|0
1651855620000|2022-05-06 16:47:00|127.44|125.04|126.82|124.42|127.44|125.04|126.82|124.42|0
1651855630000|2022-05-06 16:47:10|126.51|124.11|127.23|124.83|127.23|124.83|126.51|124.11|0
1651855640000|2022-05-06 16:47:20|127.34|124.94|126.92|124.52|127.34|124.94|126.92|124.52|0
1651855650000|2022-05-06 16:47:30|126.82|124.42|127.13|124.73|127.13|124.73|126.82|124.42|0
1651855660000|2022-05-06 16:47:40|126.82|124.42|127.23|124.83|127.23|124.83|126.82|124.42|0
1651855670000|2022-05-06 16:47:50|127.02|124.62|126.61|124.21|127.23|124.83|126.61|124.21|0
1651855680000|2022-05-06 16:48:00|126.71|124.31|126.71|124.31|127.13|124.73|126.71|124.31|0
1651855690000|2022-05-06 16:48:10|126.92|124.52|126.71|124.31|127.23|124.83|126.71|124.31|0
1651855700000|2022-05-06 16:48:20|126.56|124.16|126.92|124.52|126.92|124.52|126.56|124.16|0
1651855710000|2022-05-06 16:48:30|126.87|124.47|127.85|125.45|127.85|125.45|126.82|124.42|0
1651855720000|2022-05-06 16:48:40|128.22|125.82|127.54|125.14|128.22|125.82|127.54|125.14|0
1651855730000|2022-05-06 16:48:50|127.9|125.5|128.53|126.13|128.53|126.13|127.9|125.5|0
1651855740000|2022-05-06 16:49:00|128.79|126.39|128.69|126.29|128.79|126.39|128.17|125.77|0
1651855750000|2022-05-06 16:49:10|128.17|125.77|127.9|125.5|128.17|125.77|127.65|125.25|0
1651855760000|2022-05-06 16:49:20|128.06|125.66|128.06|125.66|128.58|126.18|128.06|125.66|0
1651855770000|2022-05-06 16:49:30|128.27|125.87|127.65|125.25|128.27|125.87|127.65|125.25|0
1651855780000|2022-05-06 16:49:40|127.7|125.3|127.13|124.73|127.7|125.3|127.07|124.67|0
1651855790000|2022-05-06 16:49:50|126.61|124.21|126.3|123.9|126.61|124.21|126.3|123.9|0
1651855800000|2022-05-06 16:50:00|126.81|124.41|126.19|123.79|126.81|124.41|126.09|123.69|0
1651855810000|2022-05-06 16:50:10|125.16|122.76|123.94|121.54|125.16|122.76|123.94|121.54|0
1651855820000|2022-05-06 16:50:20|123.83|121.43|123.22|120.82|123.83|121.43|123.02|120.62|0
1651855830000|2022-05-06 16:50:30|123.53|121.13|124.24|121.84|124.24|121.84|123.53|121.13|0
1651855840000|2022-05-06 16:50:40|124.5|122.1|124.75|122.35|124.75|122.35|124.5|122.1|0
1651855850000|2022-05-06 16:50:50|124.96|122.56|124.55|122.15|124.96|122.56|124.55|122.15|0
1651855860000|2022-05-06 16:51:00|124.45|122.05|124.34|121.94|124.55|122.15|124.34|121.94|0
1651855870000|2022-05-06 16:51:10|124.14|121.74|124.24|121.84|124.24|121.84|124.04|121.64|0
1651855880000|2022-05-06 16:51:20|124.34|121.94|123.94|121.54|124.34|121.94|123.94|121.54|0
1651855890000|2022-05-06 16:51:30|124.09|121.69|123.83|121.43|124.24|121.84|123.83|121.43|0
1651855900000|2022-05-06 16:51:40|123.43|121.03|123.17|120.77|123.43|121.03|122.82|120.42|0
1651855910000|2022-05-06 16:51:50|123.53|121.13|123.88|121.48|123.88|121.48|123.27|120.87|0
1651855920000|2022-05-06 16:52:00|124.04|121.64|123.12|120.72|124.04|121.64|123.12|120.72|0
1651855930000|2022-05-06 16:52:10|123.22|120.82|124.34|121.94|124.34|121.94|123.02|120.62|0
1651855940000|2022-05-06 16:52:20|124.86|122.46|124.65|122.25|124.86|122.46|124.65|122.25|0
1651855950000|2022-05-06 16:52:30|124.04|121.64|124.29|121.89|124.29|121.89|123.83|121.43|0
1651855960000|2022-05-06 16:52:40|124.39|121.99|126.5|124.1|126.5|124.1|124.39|121.99|0
1651855970000|2022-05-06 16:52:50|126.71|124.31|126.5|124.1|126.71|124.31|126.4|124|0
1651855980000|2022-05-06 16:53:00|126.71|124.31|127.95|125.55|127.95|125.55|126.71|124.31|0
1651855990000|2022-05-06 16:53:10|127.85|125.45|129.84|127.44|129.84|127.44|127.85|125.45|0
1651856000000|2022-05-06 16:53:20|129.89|127.49|130.57|128.17|130.58|128.18|129.89|127.49|0
1651856010000|2022-05-06 16:53:30|130.36|127.96|129.84|127.44|130.36|127.96|129.73|127.33|0
1651856020000|2022-05-06 16:53:40|129.52|127.12|129.63|127.23|129.63|127.23|129.05|126.65|0
1651856030000|2022-05-06 16:53:50|129.36|126.96|128.84|126.44|129.36|126.96|128.84|126.44|0
1651856040000|2022-05-06 16:54:00|129.78|127.38|129|126.6|129.78|127.38|129|126.6|0
1651856050000|2022-05-06 16:54:10|128.89|126.49|129.21|126.81|129.21|126.81|128.89|126.49|0
1651856060000|2022-05-06 16:54:20|129.1|126.7|128.58|126.18|129.1|126.7|128.58|126.18|0
1651856070000|2022-05-06 16:54:30|128.63|126.23|129.36|126.96|129.47|127.07|128.63|126.23|0
1651856080000|2022-05-06 16:54:40|129.42|127.02|128.89|126.49|129.42|127.02|128.89|126.49|0
1651856090000|2022-05-06 16:54:50|128.79|126.39|129.05|126.65|129.21|126.81|128.79|126.39|0
1651856100000|2022-05-06 16:55:00|128.37|125.97|129.21|126.81|129.63|127.23|128.37|125.97|0
1651856110000|2022-05-06 16:55:10|129.31|126.91|128.58|126.18|129.31|126.91|128.58|126.18|0
1651856120000|2022-05-06 16:55:20|128.68|126.28|128.58|126.18|128.84|126.44|128.58|126.18|0
1651856130000|2022-05-06 16:55:30|128.47|126.07|128.26|125.86|128.47|126.07|128.26|125.86|0
1651856140000|2022-05-06 16:55:40|128.58|126.18|128.42|126.02|128.58|126.18|128.37|125.97|0
1651856150000|2022-05-06 16:55:50|128.79|126.39|129.52|127.12|129.68|127.28|128.79|126.39|0
1651856160000|2022-05-06 16:56:00|130.57|128.17|131.31|128.91|131.31|128.91|130.47|128.07|0
1651856170000|2022-05-06 16:56:10|131.42|129.02|131.74|129.34|131.95|129.55|131.42|129.02|0
1651856180000|2022-05-06 16:56:20|132|129.6|133.06|130.66|133.06|130.66|131.95|129.55|0
1651856190000|2022-05-06 16:56:30|133.12|130.72|132.91|130.51|133.23|130.83|132.91|130.51|0
1651856200000|2022-05-06 16:56:40|133.01|130.61|132.05|129.65|133.01|130.61|132.05|129.65|0
1651856210000|2022-05-06 16:56:50|132.59|130.19|132.37|129.97|132.59|130.19|132.37|129.97|0
1651856220000|2022-05-06 16:57:00|132.27|129.87|133.01|130.61|133.55|131.15|132.27|129.87|0
1651856230000|2022-05-06 16:57:10|133.28|130.88|132.42|130.02|133.44|131.04|132.42|130.02|0
1651856240000|2022-05-06 16:57:20|132.27|129.87|132.37|129.97|132.64|130.24|132.27|129.87|0
1651856250000|2022-05-06 16:57:30|132.32|129.92|132.69|130.29|132.69|130.29|132.16|129.76|0
1651856260000|2022-05-06 16:57:40|132.8|130.4|133.28|130.88|133.28|130.88|132.8|130.4|0
1651856270000|2022-05-06 16:57:50|133.44|131.04|133.23|130.83|133.44|131.04|132.91|130.51|0
1651856280000|2022-05-06 16:58:00|133.44|131.04|133.55|131.15|133.55|131.15|132.96|130.56|0
1651856290000|2022-05-06 16:58:10|135.02|132.62|136.97|134.57|136.97|134.57|134.97|132.57|0
1651856300000|2022-05-06 16:58:20|136.75|134.35|136.91|134.51|137.07|134.67|136.75|134.35|0
1651856310000|2022-05-06 16:58:30|136.97|134.57|136.86|134.46|137.07|134.67|136.86|134.46|0
1651856320000|2022-05-06 16:58:40|136.75|134.35|137.18|134.78|137.18|134.78|136.75|134.35|0
1651856330000|2022-05-06 16:58:50|137.07|134.67|136.64|134.24|137.07|134.67|136.64|134.24|0
1651856340000|2022-05-06 16:59:00|136.8|134.4|137.29|134.89|137.29|134.89|136.75|134.35|0
1651856350000|2022-05-06 16:59:10|137.18|134.78|136.86|134.46|137.18|134.78|136.86|134.46|0
1651856360000|2022-05-06 16:59:20|137.29|134.89|137.61|135.21|137.61|135.21|137.18|134.78|0
1651856370000|2022-05-06 16:59:30|137.4|135|136.96|134.56|137.4|135|136.96|134.56|0
1651856380000|2022-05-06 16:59:40|137.18|134.78|136.8|134.4|137.18|134.78|136.53|134.13|0
1651856390000|2022-05-06 16:59:50|136.53|134.13|136.53|134.13|136.96|134.56|136.53|134.13|0
1651856400000|2022-05-06 17:00:00|137.45|135.05|136.21|133.81|137.45|135.05|136.21|133.81|0
1651856410000|2022-05-06 17:00:10|136.43|134.03|136.53|134.13|136.53|134.13|136.1|133.7|0
1651856420000|2022-05-06 17:00:20|135.78|133.38|136.1|133.7|136.1|133.7|135.78|133.38|0
1651856430000|2022-05-06 17:00:30|135.36|132.96|135.3|132.9|135.46|133.06|135.3|132.9|0
1651856440000|2022-05-06 17:00:40|135.68|133.28|135.89|133.49|136.43|134.03|135.68|133.28|0
1651856450000|2022-05-06 17:00:50|135.78|133.38|135.89|133.49|135.89|133.49|135.78|133.38|0
1651856460000|2022-05-06 17:01:00|135.78|133.38|136.37|133.97|136.75|134.35|135.78|133.38|0
1651856470000|2022-05-06 17:01:10|136.1|133.7|135.89|133.49|136.1|133.7|135.83|133.43|0
1651856480000|2022-05-06 17:01:20|136|133.6|135.94|133.54|136.1|133.7|135.83|133.43|0
1651856490000|2022-05-06 17:01:30|135.83|133.43|135.94|133.54|135.94|133.54|135.46|133.06|0
1651856500000|2022-05-06 17:01:40|135.57|133.17|135.62|133.22|135.62|133.22|135.46|133.06|0
1651856510000|2022-05-06 17:01:50|135.89|133.49|135.46|133.06|136.53|134.13|135.46|133.06|0
1651856520000|2022-05-06 17:02:00|135.73|133.33|136.32|133.92|136.42|134.02|135.73|133.33|0
1651856530000|2022-05-06 17:02:10|136.15|133.75|136.37|133.97|136.37|133.97|136|133.6|0
1651856540000|2022-05-06 17:02:20|136.21|133.81|135.35|132.95|136.21|133.81|135.35|132.95|0
1651856550000|2022-05-06 17:02:30|135.62|133.22|135.46|133.06|135.62|133.22|135.46|133.06|0
1651856560000|2022-05-06 17:02:40|135.57|133.17|135.78|133.38|135.78|133.38|135.57|133.17|0
1651856570000|2022-05-06 17:02:50|135.51|133.11|135.25|132.85|135.51|133.11|135.03|132.63|0
1651856580000|2022-05-06 17:03:00|134.66|132.26|134.61|132.21|134.66|132.26|134.39|131.99|0
1651856590000|2022-05-06 17:03:10|134.66|132.26|135.03|132.63|135.03|132.63|134.66|132.26|0
1651856600000|2022-05-06 17:03:20|135.78|133.38|135.62|133.22|135.78|133.38|135.62|133.22|0
1651856610000|2022-05-06 17:03:30|135.4|133|136.32|133.92|136.32|133.92|135.4|133|0
1651856620000|2022-05-06 17:03:40|136.42|134.02|136.1|133.7|136.42|134.02|136.1|133.7|0
1651856630000|2022-05-06 17:03:50|135.99|133.59|136.53|134.13|136.53|134.13|135.99|133.59|0
1651856640000|2022-05-06 17:04:00|136.42|134.02|136.96|134.56|136.96|134.56|136.42|134.02|0
1651856650000|2022-05-06 17:04:10|137.18|134.78|138.42|136.02|138.42|136.02|137.18|134.78|0
1651856660000|2022-05-06 17:04:20|138.58|136.18|138.47|136.07|138.91|136.51|138.47|136.07|0
1651856670000|2022-05-06 17:04:30|138.36|135.96|138.58|136.18|138.58|136.18|138.26|135.86|0
1651856680000|2022-05-06 17:04:40|138.36|135.96|138.36|135.96|138.47|136.07|138.36|135.96|0
1651856690000|2022-05-06 17:04:50|138.47|136.07|138.58|136.18|138.69|136.29|138.47|136.07|0
1651856700000|2022-05-06 17:05:00|138.47|136.07|137.39|134.99|138.47|136.07|137.39|134.99|0
1651856710000|2022-05-06 17:05:10|136.96|134.56|135.14|132.74|136.96|134.56|135.14|132.74|0
1651856720000|2022-05-06 17:05:20|135.35|132.95|135.46|133.06|135.67|133.27|135.35|132.95|0
1651856730000|2022-05-06 17:05:30|135.72|133.32|135.78|133.38|135.99|133.59|135.67|133.27|0
1651856740000|2022-05-06 17:05:40|135.67|133.27|135.62|133.22|135.67|133.27|135.46|133.06|0
1651856750000|2022-05-06 17:05:50|134.97|132.57|134.39|131.99|134.97|132.57|134.28|131.88|0
1651856760000|2022-05-06 17:06:00|134.5|132.1|134.18|131.78|134.5|132.1|134.07|131.67|0
1651856770000|2022-05-06 17:06:10|134.12|131.72|133.65|131.25|134.12|131.72|133.12|130.72|0
1651856780000|2022-05-06 17:06:20|133.44|131.04|133.44|131.04|133.44|131.04|133.12|130.72|0
1651856790000|2022-05-06 17:06:30|132.49|130.09|132.59|130.19|132.91|130.51|132.49|130.09|0
1651856800000|2022-05-06 17:06:40|132.64|130.24|132.48|130.08|132.64|130.24|132.48|130.08|0
1651856810000|2022-05-06 17:06:50|132.43|130.03|132.59|130.19|132.59|130.19|132.38|129.98|0
1651856820000|2022-05-06 17:07:00|132.7|130.3|133.8|131.4|133.8|131.4|132.7|130.3|0
1651856830000|2022-05-06 17:07:10|133.44|131.04|132.7|130.3|133.44|131.04|132.48|130.08|0
1651856840000|2022-05-06 17:07:20|132.8|130.4|133.06|130.66|133.12|130.72|132.8|130.4|0
1651856850000|2022-05-06 17:07:30|133.12|130.72|133.01|130.61|133.38|130.98|133.01|130.61|0
1651856860000|2022-05-06 17:07:40|133.22|130.82|133.01|130.61|133.22|130.82|133.01|130.61|0
1651856870000|2022-05-06 17:07:50|132.85|130.45|133.75|131.35|133.75|131.35|132.85|130.45|0
1651856880000|2022-05-06 17:08:00|133.96|131.56|133.12|130.72|133.96|131.56|133.12|130.72|0
1651856890000|2022-05-06 17:08:10|133.22|130.82|133.22|130.82|133.22|130.82|132.59|130.19|0
1651856900000|2022-05-06 17:08:20|133.54|131.14|133.96|131.56|133.96|131.56|133.54|131.14|0
1651856910000|2022-05-06 17:08:30|134.28|131.88|134.6|132.2|134.6|132.2|134.28|131.88|0
1651856920000|2022-05-06 17:08:40|134.71|132.31|136.04|133.64|136.04|133.64|134.71|132.31|0
1651856930000|2022-05-06 17:08:50|135.78|133.38|134.92|132.52|135.78|133.38|134.92|132.52|0
1651856940000|2022-05-06 17:09:00|134.97|132.57|134.6|132.2|134.97|132.57|134.6|132.2|0
1651856950000|2022-05-06 17:09:10|134.71|132.31|135.93|133.53|135.93|133.53|134.71|132.31|0
1651856960000|2022-05-06 17:09:20|135.83|133.43|135.72|133.32|135.93|133.53|135.72|133.32|0
1651856970000|2022-05-06 17:09:30|135.24|132.84|134.6|132.2|135.24|132.84|134.6|132.2|0
1651856980000|2022-05-06 17:09:40|134.49|132.09|134.71|132.31|134.76|132.36|134.49|132.09|0
1651856990000|2022-05-06 17:09:50|134.92|132.52|134.92|132.52|135.03|132.63|134.92|132.52|0
1651857000000|2022-05-06 17:10:00|134.49|132.09|134.81|132.41|134.81|132.41|134.39|131.99|0
1651857010000|2022-05-06 17:10:10|135.24|132.84|134.44|132.04|135.24|132.84|134.39|131.99|0
1651857020000|2022-05-06 17:10:20|134.33|131.93|134.6|132.2|134.6|132.2|134.28|131.88|0
1651857030000|2022-05-06 17:10:30|134.39|131.99|134.6|132.2|134.6|132.2|134.28|131.88|0
1651857040000|2022-05-06 17:10:40|134.39|131.99|133.86|131.46|134.6|132.2|133.86|131.46|0
1651857050000|2022-05-06 17:10:50|134.07|131.67|133.96|131.56|134.12|131.72|133.96|131.56|0
1651857060000|2022-05-06 17:11:00|134.17|131.77|134.22|131.82|134.22|131.82|134.07|131.67|0
1651857070000|2022-05-06 17:11:10|134.6|132.2|133.96|131.56|134.6|132.2|133.96|131.56|0
1651857080000|2022-05-06 17:11:20|134.17|131.77|134.12|131.72|134.17|131.77|134.07|131.67|0
1651857090000|2022-05-06 17:11:30|133.86|131.46|134.76|132.36|134.76|132.36|133.86|131.46|0
1651857100000|2022-05-06 17:11:40|134.81|132.41|134.01|131.61|134.81|132.41|134.01|131.61|0
1651857110000|2022-05-06 17:11:50|134.49|132.09|134.6|132.2|134.6|132.2|134.28|131.88|0
1651857120000|2022-05-06 17:12:00|135.02|132.62|135.61|133.21|135.61|133.21|135.02|132.62|0
1651857130000|2022-05-06 17:12:10|135.56|133.16|135.34|132.94|135.56|133.16|134.92|132.52|0
1651857140000|2022-05-06 17:12:20|135.13|132.73|133.96|131.56|135.13|132.73|133.96|131.56|0
1651857150000|2022-05-06 17:12:30|133.75|131.35|133.75|131.35|133.75|131.35|133.27|130.87|0
1651857160000|2022-05-06 17:12:40|133.8|131.4|133.32|130.92|133.9|131.5|133.32|130.92|0
1651857170000|2022-05-06 17:12:50|133.54|131.14|133.48|131.08|133.9|131.5|133.48|131.08|0
1651857180000|2022-05-06 17:13:00|133.59|131.19|133.85|131.45|133.85|131.45|133.43|131.03|0
1651857190000|2022-05-06 17:13:10|133.54|131.14|133.59|131.19|133.8|131.4|133.54|131.14|0
1651857200000|2022-05-06 17:13:20|133.32|130.92|132.48|130.08|133.32|130.92|132.37|129.97|0
1651857210000|2022-05-06 17:13:30|132.16|129.76|132.9|130.5|132.9|130.5|132.16|129.76|0
1651857220000|2022-05-06 17:13:40|132.8|130.4|133.64|131.24|133.64|131.24|132.58|130.18|0
1651857230000|2022-05-06 17:13:50|133.32|130.92|132.58|130.18|133.32|130.92|132.58|130.18|0
1651857240000|2022-05-06 17:14:00|132.69|130.29|132.58|130.18|132.69|130.29|132.58|130.18|0
1651857250000|2022-05-06 17:14:10|132.21|129.81|132.58|130.18|132.9|130.5|132.21|129.81|0
1651857260000|2022-05-06 17:14:20|132.37|129.97|132.06|129.66|132.37|129.97|131.95|129.55|0
1651857270000|2022-05-06 17:14:30|131.85|129.45|132.27|129.87|132.27|129.87|131.85|129.45|0
1651857280000|2022-05-06 17:14:40|132.58|130.18|132.06|129.66|132.58|130.18|132.06|129.66|0
1651857290000|2022-05-06 17:14:50|131.95|129.55|131.9|129.5|132.06|129.66|131.9|129.5|0
1651857300000|2022-05-06 17:15:00|131.95|129.55|132.48|130.08|132.48|130.08|131.95|129.55|0
1651857310000|2022-05-06 17:15:10|132.27|129.87|131.85|129.45|132.27|129.87|131.85|129.45|0
1651857320000|2022-05-06 17:15:20|132.27|129.87|133|130.6|133.11|130.71|132.27|129.87|0
1651857330000|2022-05-06 17:15:30|132.95|130.55|132.53|130.13|132.95|130.55|132.48|130.08|0
1651857340000|2022-05-06 17:15:40|132.69|130.29|131.64|129.24|132.69|130.29|131.64|129.24|0
1651857350000|2022-05-06 17:15:50|131.85|129.45|130.33|127.93|131.85|129.45|130.33|127.93|0
1651857360000|2022-05-06 17:16:00|129.91|127.51|129.86|127.46|130.07|127.67|129.86|127.46|0
1651857370000|2022-05-06 17:16:10|129.55|127.15|129.86|127.46|129.91|127.51|129.55|127.15|0
1651857380000|2022-05-06 17:16:20|129.96|127.56|130.38|127.98|130.38|127.98|129.65|127.25|0
1651857390000|2022-05-06 17:16:30|130.43|128.03|130.59|128.19|130.8|128.4|130.43|128.03|0
1651857400000|2022-05-06 17:16:40|130.48|128.08|130.74|128.34|130.74|128.34|130.38|127.98|0
1651857410000|2022-05-06 17:16:50|131.06|128.66|131.84|129.44|131.9|129.5|131.06|128.66|0
1651857420000|2022-05-06 17:17:00|131.9|129.5|132.05|129.65|132.27|129.87|131.84|129.44|0
1651857430000|2022-05-06 17:17:10|132.27|129.87|131.42|129.02|132.27|129.87|131.42|129.02|0
1651857440000|2022-05-06 17:17:20|131.63|129.23|130.9|128.5|131.63|129.23|130.9|128.5|0
1651857450000|2022-05-06 17:17:30|130.59|128.19|130.27|127.87|130.59|128.19|129.8|127.4|0
1651857460000|2022-05-06 17:17:40|130.53|128.13|130.64|128.24|130.8|128.4|130.53|128.13|0
1651857470000|2022-05-06 17:17:50|130.27|127.87|129.75|127.35|130.27|127.87|129.75|127.35|0
1651857480000|2022-05-06 17:18:00|129.65|127.25|129.13|126.73|129.65|127.25|129.03|126.63|0
1651857490000|2022-05-06 17:18:10|129.08|126.68|128.2|125.8|129.08|126.68|127.99|125.59|0
1651857500000|2022-05-06 17:18:20|127.99|125.59|127.63|125.23|127.99|125.59|127.63|125.23|0
1651857510000|2022-05-06 17:18:30|127.48|125.08|124.26|121.86|127.48|125.08|124.26|121.86|0
1651857520000|2022-05-06 17:18:40|124.51|122.11|124.56|122.16|124.56|122.16|124.15|121.75|0
1651857530000|2022-05-06 17:18:50|124.46|122.06|120.76|118.36|124.46|122.06|120.76|118.36|0
1651857540000|2022-05-06 17:19:00|120.86|118.46|120.66|118.26|121.07|118.67|120.66|118.26|0
1651857550000|2022-05-06 17:19:10|121.06|118.66|121.06|118.66|121.17|118.77|120.76|118.36|0
1651857560000|2022-05-06 17:19:20|120.66|118.26|120.76|118.36|120.76|118.36|120.46|118.06|0
1651857570000|2022-05-06 17:19:30|120.51|118.11|120.05|117.65|120.66|118.26|120.05|117.65|0
1651857580000|2022-05-06 17:19:40|120.15|117.75|120.05|117.65|120.26|117.86|120.05|117.65|0
1651857590000|2022-05-06 17:19:50|120.3|117.9|120.56|118.16|120.76|118.36|120.3|117.9|0
1651857600000|2022-05-06 17:20:00|120.15|117.75|119.85|117.45|120.4|118|119.85|117.45|0
1651857610000|2022-05-06 17:20:10|119.65|117.25|120.36|117.96|120.36|117.96|119.65|117.25|0
1651857620000|2022-05-06 17:20:20|120.15|117.75|120.36|117.96|120.36|117.96|120.05|117.65|0
1651857630000|2022-05-06 17:20:30|120.25|117.85|120.86|118.46|121.06|118.66|120.25|117.85|0
1651857640000|2022-05-06 17:20:40|120.76|118.36|120.36|117.96|120.76|118.36|120.36|117.96|0
1651857650000|2022-05-06 17:20:50|120.86|118.46|120.86|118.46|120.96|118.56|120.86|118.46|0
1651857660000|2022-05-06 17:21:00|120.66|118.26|120.25|117.85|120.66|118.26|120.25|117.85|0
1651857670000|2022-05-06 17:21:10|120.15|117.75|120.2|117.8|120.2|117.8|120.05|117.65|0
1651857680000|2022-05-06 17:21:20|120.05|117.65|120.25|117.85|120.46|118.06|120.05|117.65|0
1651857690000|2022-05-06 17:21:30|120.15|117.75|120.35|117.95|120.35|117.95|120.15|117.75|0
1651857700000|2022-05-06 17:21:40|120.56|118.16|121.01|118.61|121.01|118.61|120.56|118.16|0
1651857710000|2022-05-06 17:21:50|121.16|118.76|121.57|119.17|121.88|119.48|121.16|118.76|0
1651857720000|2022-05-06 17:22:00|121.27|118.87|120.76|118.36|121.27|118.87|120.76|118.36|0
1651857730000|2022-05-06 17:22:10|120.86|118.46|121.47|119.07|121.47|119.07|120.86|118.46|0
1651857740000|2022-05-06 17:22:20|121.42|119.02|121.57|119.17|121.57|119.17|121.37|118.97|0
1651857750000|2022-05-06 17:22:30|121.67|119.27|121.57|119.17|121.77|119.37|121.57|119.17|0
1651857760000|2022-05-06 17:22:40|121.16|118.76|121.77|119.37|121.77|119.37|121.11|118.71|0
1651857770000|2022-05-06 17:22:50|121.67|119.27|121.62|119.22|121.87|119.47|121.62|119.22|0
1651857780000|2022-05-06 17:23:00|121.87|119.47|122.59|120.19|122.59|120.19|121.87|119.47|0
1651857790000|2022-05-06 17:23:10|122.79|120.39|123.61|121.21|123.61|121.21|122.79|120.39|0
1651857800000|2022-05-06 17:23:20|123.51|121.11|123.41|121.01|123.51|121.11|123.1|120.7|0
1651857810000|2022-05-06 17:23:30|125|122.6|124.64|122.24|125.63|123.23|124.64|122.24|0
1651857820000|2022-05-06 17:23:40|124.75|122.35|124.02|121.62|124.75|122.35|124.02|121.62|0
1651857830000|2022-05-06 17:23:50|123.61|121.21|123.46|121.06|123.61|121.21|123.35|120.95|0
1651857840000|2022-05-06 17:24:00|123|120.6|123.3|120.9|123.3|120.9|122.89|120.49|0
1651857850000|2022-05-06 17:24:10|123.72|121.32|123.92|121.52|124.02|121.62|123.72|121.32|0
1651857860000|2022-05-06 17:24:20|123.72|121.32|122.89|120.49|123.72|121.32|122.69|120.29|0
1651857870000|2022-05-06 17:24:30|122.79|120.39|123|120.6|123.2|120.8|122.79|120.39|0
1651857880000|2022-05-06 17:24:40|123.76|121.36|123.41|121.01|123.76|121.36|123.15|120.75|0
1651857890000|2022-05-06 17:24:50|123.35|120.95|123.3|120.9|123.41|121.01|123.3|120.9|0
1651857900000|2022-05-06 17:25:00|122.69|120.29|123.1|120.7|123.1|120.7|122.69|120.29|0
1651857910000|2022-05-06 17:25:10|123.3|120.9|123.35|120.95|123.35|120.95|122.89|120.49|0
1651857920000|2022-05-06 17:25:20|123.74|121.34|123.74|121.34|123.84|121.44|123.74|121.34|0
1651857930000|2022-05-06 17:25:30|123.64|121.24|124.41|122.01|124.41|122.01|123.64|121.24|0
1651857940000|2022-05-06 17:25:40|124.46|122.06|123.95|121.55|124.56|122.16|123.95|121.55|0
1651857950000|2022-05-06 17:25:50|124.36|121.96|123.79|121.39|124.46|122.06|123.79|121.39|0
1651857960000|2022-05-06 17:26:00|123.02|120.62|122.11|119.71|123.02|120.62|122.11|119.71|0
1651857970000|2022-05-06 17:26:10|121.85|119.45|121.7|119.3|121.85|119.45|121.54|119.14|0
1651857980000|2022-05-06 17:26:20|121.8|119.4|121.65|119.25|121.8|119.4|121.49|119.09|0
1651857990000|2022-05-06 17:26:30|120.99|118.59|121.24|118.84|121.49|119.09|120.99|118.59|0
1651858000000|2022-05-06 17:26:40|121.44|119.04|121.49|119.09|121.8|119.4|121.39|118.99|0
1651858010000|2022-05-06 17:26:50|121.7|119.3|121.29|118.89|121.8|119.4|121.29|118.89|0
1651858020000|2022-05-06 17:27:00|121.24|118.84|121.39|118.99|121.39|118.99|120.89|118.49|0
1651858030000|2022-05-06 17:27:10|121.8|119.4|122.41|120.01|122.41|120.01|121.8|119.4|0
1651858040000|2022-05-06 17:27:20|122.51|120.11|122.92|120.52|122.92|120.52|122.51|120.11|0
1651858050000|2022-05-06 17:27:30|122.41|120.01|122.66|120.26|122.82|120.42|122.41|120.01|0
1651858060000|2022-05-06 17:27:40|122.31|119.91|122.31|119.91|122.31|119.91|122.25|119.85|0
1651858070000|2022-05-06 17:27:50|122.1|119.7|124.15|121.75|124.15|121.75|122.1|119.7|0
1651858080000|2022-05-06 17:28:00|124.05|121.65|124.25|121.85|124.87|122.47|124.05|121.65|0
1651858090000|2022-05-06 17:28:10|123.94|121.54|124.67|122.27|124.67|122.27|123.94|121.54|0
1651858100000|2022-05-06 17:28:20|124.3|121.9|125.96|123.56|125.96|123.56|124.3|121.9|0
1651858110000|2022-05-06 17:28:30|126.17|123.77|125.49|123.09|126.17|123.77|125.49|123.09|0
1651858120000|2022-05-06 17:28:40|125.7|123.3|124.51|122.11|125.7|123.3|124.51|122.11|0
1651858130000|2022-05-06 17:28:50|124.56|122.16|123.94|121.54|124.56|122.16|123.84|121.44|0
1651858140000|2022-05-06 17:29:00|123.33|120.93|123.53|121.13|123.53|121.13|123.33|120.93|0
1651858150000|2022-05-06 17:29:10|122.56|120.16|123.27|120.87|123.27|120.87|122.56|120.16|0
1651858160000|2022-05-06 17:29:20|123.43|121.03|124.46|122.06|124.46|122.06|123.43|121.03|0
1651858170000|2022-05-06 17:29:30|124.25|121.85|124.36|121.96|124.56|122.16|124.25|121.85|0
1651858180000|2022-05-06 17:29:40|123.84|121.44|122.03|119.63|123.84|121.44|121.87|119.47|0
1651858190000|2022-05-06 17:29:50|122.13|119.73|122.69|120.29|122.69|120.29|122.13|119.73|0
1651858200000|2022-05-06 17:30:00|122.64|120.24|122.23|119.83|122.74|120.34|122.23|119.83|0
1651858210000|2022-05-06 17:30:10|122.85|120.45|122.55|120.15|122.85|120.45|122.54|120.14|0
1651858220000|2022-05-06 17:30:20|122.65|120.25|123.68|121.28|123.68|121.28|122.65|120.25|0
1651858230000|2022-05-06 17:30:30|123.57|121.17|123.99|121.59|124.71|122.31|123.57|121.17|0
1651858240000|2022-05-06 17:30:40|124.35|121.95|123.88|121.48|124.35|121.95|123.68|121.28|0
1651858250000|2022-05-06 17:30:50|124.5|122.1|124.3|121.9|124.61|122.21|124.19|121.79|0
1651858260000|2022-05-06 17:31:00|124.09|121.69|124.61|122.21|124.61|122.21|124.09|121.69|0
1651858270000|2022-05-06 17:31:10|125.28|122.88|125.13|122.73|125.54|123.14|125.13|122.73|0
1651858280000|2022-05-06 17:31:20|125.07|122.67|124.81|122.41|125.07|122.67|124.81|122.41|0
1651858290000|2022-05-06 17:31:30|125.49|123.09|125.07|122.67|125.49|123.09|125.07|122.67|0
1651858300000|2022-05-06 17:31:40|125.02|122.62|123.47|121.07|125.07|122.67|123.47|121.07|0
1651858310000|2022-05-06 17:31:50|122.75|120.35|122.34|119.94|123.06|120.66|122.34|119.94|0
1651858320000|2022-05-06 17:32:00|122.8|120.4|122.85|120.45|122.85|120.45|122.44|120.04|0
1651858330000|2022-05-06 17:32:10|122.65|120.25|123.06|120.66|123.06|120.66|122.65|120.25|0
1651858340000|2022-05-06 17:32:20|123.16|120.76|122.75|120.35|123.16|120.76|122.65|120.25|0
1651858350000|2022-05-06 17:32:30|122.34|119.94|122.75|120.35|122.75|120.35|122.13|119.73|0
1651858360000|2022-05-06 17:32:40|122.95|120.55|122.65|120.25|123.37|120.97|122.65|120.25|0
1651858370000|2022-05-06 17:32:50|122.95|120.55|123.06|120.66|123.06|120.66|122.85|120.45|0
1651858380000|2022-05-06 17:33:00|123.16|120.76|123.06|120.66|123.16|120.76|122.85|120.45|0
1651858390000|2022-05-06 17:33:10|122.95|120.55|123.47|121.07|123.47|121.07|122.95|120.55|0
1651858400000|2022-05-06 17:33:20|123.67|121.27|123.31|120.91|123.72|121.32|123.26|120.86|0
1651858410000|2022-05-06 17:33:30|122.75|120.35|123.21|120.81|123.21|120.81|122.75|120.35|0
1651858420000|2022-05-06 17:33:40|122.95|120.55|122.75|120.35|122.95|120.55|122.54|120.14|0
1651858430000|2022-05-06 17:33:50|122.54|120.14|123.36|120.96|123.36|120.96|122.54|120.14|0
1651858440000|2022-05-06 17:34:00|123.88|121.48|123.57|121.17|123.88|121.48|123.57|121.17|0
1651858450000|2022-05-06 17:34:10|123.47|121.07|123.67|121.27|123.78|121.38|123.47|121.07|0
1651858460000|2022-05-06 17:34:20|123.21|120.81|123.57|121.17|123.57|121.17|123.21|120.81|0
1651858470000|2022-05-06 17:34:30|123.88|121.48|123.98|121.58|123.98|121.58|123.57|121.17|0
1651858480000|2022-05-06 17:34:40|124.09|121.69|123.78|121.38|124.09|121.69|123.67|121.27|0
1651858490000|2022-05-06 17:34:50|124.65|122.25|124.34|121.94|124.65|122.25|124.19|121.79|0
1651858500000|2022-05-06 17:35:00|124.6|122.2|124.5|122.1|124.6|122.2|124.24|121.84|0
1651858510000|2022-05-06 17:35:10|125.07|122.67|125.54|123.14|125.75|123.35|125.07|122.67|0
1651858520000|2022-05-06 17:35:20|125.43|123.03|125.23|122.83|125.43|123.03|124.6|122.2|0
1651858530000|2022-05-06 17:35:30|125.43|123.03|125.02|122.62|125.43|123.03|124.91|122.51|0
1651858540000|2022-05-06 17:35:40|125.33|122.93|125.54|123.14|125.75|123.35|125.33|122.93|0
1651858550000|2022-05-06 17:35:50|125.43|123.03|125.64|123.24|125.64|123.24|125.43|123.03|0
1651858560000|2022-05-06 17:36:00|125.95|123.55|126.48|124.08|126.48|124.08|125.95|123.55|0
1651858570000|2022-05-06 17:36:10|126.27|123.87|126.06|123.66|126.27|123.87|126.06|123.66|0
1651858580000|2022-05-06 17:36:20|125.85|123.45|124.71|122.31|125.85|123.45|124.71|122.31|0
1651858590000|2022-05-06 17:36:30|123.93|121.53|123.47|121.07|123.93|121.53|123.47|121.07|0
1651858600000|2022-05-06 17:36:40|122.9|120.5|121.82|119.42|122.9|120.5|121.82|119.42|0
1651858610000|2022-05-06 17:36:50|122.34|119.94|122.28|119.88|122.34|119.94|121.98|119.58|0
1651858620000|2022-05-06 17:37:00|122.54|120.14|120.81|118.41|122.54|120.14|120.81|118.41|0
1651858630000|2022-05-06 17:37:10|120.45|118.05|120.1|117.7|120.45|118.05|119.79|117.39|0
1651858640000|2022-05-06 17:37:20|120|117.6|118.89|116.49|120|117.6|118.89|116.49|0
1651858650000|2022-05-06 17:37:30|118.69|116.29|118.38|115.98|118.69|116.29|118.28|115.88|0
1651858660000|2022-05-06 17:37:40|118.18|115.78|118.03|115.63|118.28|115.88|117.88|115.48|0
1651858670000|2022-05-06 17:37:50|118.48|116.08|118.63|116.23|118.68|116.28|118.48|116.08|0
1651858680000|2022-05-06 17:38:00|118.08|115.68|118.38|115.98|118.38|115.98|117.78|115.38|0
1651858690000|2022-05-06 17:38:10|119.19|116.79|119.79|117.39|119.89|117.49|119.19|116.79|0
1651858700000|2022-05-06 17:38:20|119.69|117.29|119.79|117.39|119.89|117.49|119.69|117.29|0
1651858710000|2022-05-06 17:38:30|119.69|117.29|119.19|116.79|119.69|117.29|119.19|116.79|0
1651858720000|2022-05-06 17:38:40|118.99|116.59|119.39|116.99|119.39|116.99|118.99|116.59|0
1651858730000|2022-05-06 17:38:50|119.19|116.79|119.13|116.73|119.49|117.09|119.13|116.73|0
1651858740000|2022-05-06 17:39:00|119.09|116.69|118.88|116.48|119.29|116.89|118.88|116.48|0
1651858750000|2022-05-06 17:39:10|119.09|116.69|118.99|116.59|119.09|116.69|118.78|116.38|0
1651858760000|2022-05-06 17:39:20|119.39|116.99|119.64|117.24|119.69|117.29|119.39|116.99|0
1651858770000|2022-05-06 17:39:30|119.49|117.09|119.99|117.59|119.99|117.59|119.49|117.09|0
1651858780000|2022-05-06 17:39:40|119.69|117.29|119.44|117.04|119.79|117.39|119.44|117.04|0
1651858790000|2022-05-06 17:39:50|119.79|117.39|119.79|117.39|119.89|117.49|119.69|117.29|0
1651858800000|2022-05-06 17:40:00|119.94|117.54|122.23|119.83|123.15|120.75|119.94|117.54|0
1651858810000|2022-05-06 17:40:10|121.72|119.32|122.23|119.83|122.23|119.83|121.72|119.32|0
1651858820000|2022-05-06 17:40:20|122.44|120.04|122.44|120.04|122.85|120.45|122.44|120.04|0
1651858830000|2022-05-06 17:40:30|122.23|119.83|122.13|119.73|122.54|120.14|122.13|119.73|0
1651858840000|2022-05-06 17:40:40|122.03|119.63|121.72|119.32|122.54|120.14|121.72|119.32|0
1651858850000|2022-05-06 17:40:50|121.97|119.57|121.62|119.22|121.97|119.57|121.62|119.22|0
1651858860000|2022-05-06 17:41:00|121.01|118.61|121.51|119.11|121.51|119.11|121.01|118.61|0
1651858870000|2022-05-06 17:41:10|121.72|119.32|121.51|119.11|122.33|119.93|121.51|119.11|0
1651858880000|2022-05-06 17:41:20|121.41|119.01|120.95|118.55|121.41|119.01|120.95|118.55|0
1651858890000|2022-05-06 17:41:30|120.7|118.3|120.9|118.5|121.31|118.91|120.7|118.3|0
1651858900000|2022-05-06 17:41:40|120.7|118.3|118.88|116.48|120.7|118.3|118.78|116.38|0
1651858910000|2022-05-06 17:41:50|118.73|116.33|118.58|116.18|118.73|116.33|118.48|116.08|0
1651858920000|2022-05-06 17:42:00|118.88|116.48|118.48|116.08|118.88|116.48|118.48|116.08|0
1651858930000|2022-05-06 17:42:10|117.98|115.58|117.83|115.43|118.18|115.78|117.83|115.43|0
1651858940000|2022-05-06 17:42:20|117.78|115.38|117.78|115.38|117.78|115.38|117.68|115.28|0
1651858950000|2022-05-06 17:42:30|118.88|116.48|118|115.6|118.98|116.58|118|115.6|0
1651858960000|2022-05-06 17:42:40|118.1|115.7|117.49|115.09|118.1|115.7|117.49|115.09|0
1651858970000|2022-05-06 17:42:50|117.9|115.5|117.54|115.14|118.2|115.8|117.54|115.14|0
1651858980000|2022-05-06 17:43:00|117.59|115.19|118.1|115.7|118.1|115.7|117.59|115.19|0
1651858990000|2022-05-06 17:43:10|118.2|115.8|120.22|117.82|120.47|118.07|118.2|115.8|0
1651859000000|2022-05-06 17:43:20|119.71|117.31|119.41|117.01|119.71|117.31|119.35|116.95|0
1651859010000|2022-05-06 17:43:30|120.25|117.85|120.4|118|120.55|118.15|120.25|117.85|0
1651859020000|2022-05-06 17:43:40|120.45|118.05|120.8|118.4|121.47|119.07|120.35|117.95|0
1651859030000|2022-05-06 17:43:50|120.55|118.15|120.04|117.64|120.55|118.15|120.04|117.64|0
1651859040000|2022-05-06 17:44:00|120.06|117.66|120.57|118.17|120.57|118.17|119.55|117.15|0
1651859050000|2022-05-06 17:44:10|119.65|117.25|120.26|117.86|120.31|117.91|119.65|117.25|0
1651859060000|2022-05-06 17:44:20|119.65|117.25|119.8|117.4|119.8|117.4|119.55|117.15|0
1651859070000|2022-05-06 17:44:30|120.06|117.66|120.36|117.96|120.36|117.96|119.86|117.46|0
1651859080000|2022-05-06 17:44:40|120.16|117.76|120.97|118.57|120.97|118.57|120.16|117.76|0
1651859090000|2022-05-06 17:44:50|121.07|118.67|120.67|118.27|121.18|118.78|120.67|118.27|0
1651859100000|2022-05-06 17:45:00|120.97|118.57|121.23|118.83|121.28|118.88|120.97|118.57|0
1651859110000|2022-05-06 17:45:10|120.87|118.47|122.1|119.7|122.61|120.21|120.87|118.47|0
1651859120000|2022-05-06 17:45:20|121.79|119.39|121.18|118.78|121.79|119.39|121.02|118.62|0
1651859130000|2022-05-06 17:45:30|121.12|118.72|121.69|119.29|121.79|119.39|121.12|118.72|0
1651859140000|2022-05-06 17:45:40|121.28|118.88|121.58|119.18|121.58|119.18|121.12|118.72|0
1651859150000|2022-05-06 17:45:50|121.02|118.62|121.22|118.82|121.22|118.82|120.97|118.57|0
1651859160000|2022-05-06 17:46:00|120.11|117.71|120.26|117.86|120.26|117.86|119.9|117.5|0
1651859170000|2022-05-06 17:46:10|119.96|117.56|120.06|117.66|120.06|117.66|119.55|117.15|0
1651859180000|2022-05-06 17:46:20|120.16|117.76|119.86|117.46|120.56|118.16|119.86|117.46|0
1651859190000|2022-05-06 17:46:30|119.75|117.35|119.55|117.15|119.75|117.35|119.55|117.15|0
1651859200000|2022-05-06 17:46:40|119.45|117.05|119.75|117.35|119.75|117.35|119.45|117.05|0
1651859210000|2022-05-06 17:46:50|119.65|117.25|118.54|116.14|120|117.6|118.54|116.14|0
1651859220000|2022-05-06 17:47:00|118.44|116.04|117.29|114.89|118.44|116.04|117.29|114.89|0
1651859230000|2022-05-06 17:47:10|117.39|114.99|118.19|115.79|118.19|115.79|117.39|114.99|0
1651859240000|2022-05-06 17:47:20|118.54|116.14|118.24|115.84|118.59|116.19|118.24|115.84|0
1651859250000|2022-05-06 17:47:30|117.54|115.14|118.14|115.74|118.14|115.74|117.54|115.14|0
1651859260000|2022-05-06 17:47:40|117.94|115.54|117.74|115.34|117.94|115.54|117.74|115.34|0
1651859270000|2022-05-06 17:47:50|117.84|115.44|117.74|115.34|118.14|115.74|117.74|115.34|0
1651859280000|2022-05-06 17:48:00|117.94|115.54|118.14|115.74|118.14|115.74|117.94|115.54|0
1651859290000|2022-05-06 17:48:10|118.19|115.79|118.14|115.74|118.24|115.84|117.99|115.59|0
1651859300000|2022-05-06 17:48:20|118.84|116.44|118.29|115.89|118.84|116.44|118.14|115.74|0
1651859310000|2022-05-06 17:48:30|119.35|116.95|118.64|116.24|119.35|116.95|118.64|116.24|0
1651859320000|2022-05-06 17:48:40|118.49|116.09|118.54|116.14|118.74|116.34|118.49|116.09|0
1651859330000|2022-05-06 17:48:50|118.64|116.24|117.4|115|118.64|116.24|117.4|115|0
1651859340000|2022-05-06 17:49:00|117.5|115.1|118.2|115.8|118.2|115.8|117.5|115.1|0
1651859350000|2022-05-06 17:49:10|117.8|115.4|118.1|115.7|118.1|115.7|117.5|115.1|0
1651859360000|2022-05-06 17:49:20|118.4|116|118.45|116.05|118.55|116.15|118.4|116|0
1651859370000|2022-05-06 17:49:30|118.5|116.1|118.4|116|118.5|116.1|118.4|116|0
1651859380000|2022-05-06 17:49:40|118.55|116.15|118.9|116.5|118.9|116.5|118.55|116.15|0
1651859390000|2022-05-06 17:49:50|118.6|116.2|118.6|116.2|118.6|116.2|118.4|116|0
1651859400000|2022-05-06 17:50:00|118.8|116.4|118.7|116.3|118.8|116.4|118.7|116.3|0
1651859410000|2022-05-06 17:50:10|118.3|115.9|118.9|116.5|118.9|116.5|118.3|115.9|0
1651859420000|2022-05-06 17:50:20|119.11|116.71|118.6|116.2|119.41|117.01|118.6|116.2|0
1651859430000|2022-05-06 17:50:30|118.05|115.65|116.9|114.5|118.05|115.65|116.9|114.5|0
1651859440000|2022-05-06 17:50:40|117|114.6|116.1|113.7|117|114.6|116.1|113.7|0
1651859450000|2022-05-06 17:50:50|115.75|113.35|115.9|113.5|116|113.6|115.75|113.35|0
1651859460000|2022-05-06 17:51:00|116.1|113.7|116.7|114.3|117|114.6|116.1|113.7|0
1651859470000|2022-05-06 17:51:10|116.9|114.5|116.3|113.9|116.94|114.54|116.3|113.9|0
1651859480000|2022-05-06 17:51:20|116.2|113.8|116.4|114|116.4|114|116.1|113.7|0
1651859490000|2022-05-06 17:51:30|116.55|114.15|116.9|114.5|116.94|114.54|116.55|114.15|0
1651859500000|2022-05-06 17:51:40|116.94|114.54|116.9|114.5|117.5|115.1|116.9|114.5|0
1651859510000|2022-05-06 17:51:50|117.3|114.9|116.5|114.1|117.3|114.9|116.5|114.1|0
1651859520000|2022-05-06 17:52:00|117|114.6|116.2|113.8|117|114.6|116.2|113.8|0
1651859530000|2022-05-06 17:52:10|115.7|113.3|116|113.6|116.1|113.7|115.7|113.3|0
1651859540000|2022-05-06 17:52:20|115.8|113.4|114.81|112.41|115.8|113.4|114.81|112.41|0
1651859550000|2022-05-06 17:52:30|114.86|112.46|115.01|112.61|115.01|112.61|114.86|112.46|0
1651859560000|2022-05-06 17:52:40|114.91|112.51|114.91|112.51|114.91|112.51|114.91|112.51|0
1651859570000|2022-05-06 17:52:50|114.76|112.36|114.81|112.41|114.81|112.41|114.71|112.31|0
1651859580000|2022-05-06 17:53:00|115.01|112.61|114.76|112.36|115.01|112.61|114.76|112.36|0
1651859590000|2022-05-06 17:53:10|114.81|112.41|114.81|112.41|114.81|112.41|114.81|112.41|0
1651859600000|2022-05-06 17:53:20|114.71|112.31|113.83|111.43|114.71|112.31|113.54|111.14|0
1651859610000|2022-05-06 17:53:30|113.63|111.23|113.83|111.43|113.93|111.53|113.63|111.23|0
1651859620000|2022-05-06 17:53:40|113.73|111.33|113.63|111.23|113.73|111.33|113.44|111.04|0
1651859630000|2022-05-06 17:53:50|113.83|111.43|113.54|111.14|113.83|111.43|113.39|110.99|0
1651859640000|2022-05-06 17:54:00|113.29|110.89|113.54|111.14|113.54|111.14|113.29|110.89|0
1651859650000|2022-05-06 17:54:10|113.44|111.04|113.73|111.33|113.78|111.38|113.44|111.04|0
1651859660000|2022-05-06 17:54:20|113.68|111.28|113.29|110.89|113.68|111.28|113.14|110.74|0
1651859670000|2022-05-06 17:54:30|113.34|110.94|114.76|112.36|114.76|112.36|113.34|110.94|0
1651859680000|2022-05-06 17:54:40|115.11|112.71|113.93|111.53|115.11|112.71|113.93|111.53|0
1651859690000|2022-05-06 17:54:50|114.22|111.82|114.12|111.72|114.22|111.82|113.93|111.53|0
1651859700000|2022-05-06 17:55:00|113.93|111.53|113.88|111.48|114.12|111.72|113.88|111.48|0
1651859710000|2022-05-06 17:55:10|113.73|111.33|113.14|110.74|113.78|111.38|113.14|110.74|0
1651859720000|2022-05-06 17:55:20|113.53|111.13|113.53|111.13|113.53|111.13|113.53|111.13|0
1651859730000|2022-05-06 17:55:30|113.63|111.23|114.12|111.72|114.12|111.72|113.63|111.23|0
1651859740000|2022-05-06 17:55:40|114.17|111.77|114.02|111.62|114.17|111.77|113.83|111.43|0
1651859750000|2022-05-06 17:55:50|113.83|111.43|114.32|111.92|114.32|111.92|113.83|111.43|0
1651859760000|2022-05-06 17:56:00|113.63|111.23|113.63|111.23|113.83|111.43|113.63|111.23|0
1651859770000|2022-05-06 17:56:10|113.24|110.84|113.73|111.33|113.73|111.33|113.19|110.79|0
1651859780000|2022-05-06 17:56:20|113.48|111.08|113.34|110.94|113.48|111.08|113.05|110.65|0
1651859790000|2022-05-06 17:56:30|113.14|110.74|113.14|110.74|113.34|110.94|113.09|110.69|0
1651859800000|2022-05-06 17:56:40|113.05|110.65|113.24|110.84|113.29|110.89|113.05|110.65|0
1651859810000|2022-05-06 17:56:50|113.34|110.94|113.24|110.84|113.44|111.04|113.24|110.84|0
1651859820000|2022-05-06 17:57:00|113.09|110.69|113.04|110.64|113.09|110.69|113.04|110.64|0
1651859830000|2022-05-06 17:57:10|113.24|110.84|113.34|110.94|113.63|111.23|113.24|110.84|0
1651859840000|2022-05-06 17:57:20|113.14|110.74|113.04|110.64|113.14|110.74|113.04|110.64|0
1651859850000|2022-05-06 17:57:30|112.85|110.45|113.04|110.64|113.04|110.64|112.8|110.4|0
1651859860000|2022-05-06 17:57:40|113.44|111.04|113.38|110.98|113.44|111.04|113.38|110.98|0
1651859870000|2022-05-06 17:57:50|113.43|111.03|113.73|111.33|113.73|111.33|113.43|111.03|0
1651859880000|2022-05-06 17:58:00|113.29|110.89|113.73|111.33|113.73|111.33|113.29|110.89|0
1651859890000|2022-05-06 17:58:10|114.02|111.62|113.83|111.43|114.12|111.72|113.83|111.43|0
1651859900000|2022-05-06 17:58:20|114.02|111.62|114.12|111.72|114.17|111.77|114.02|111.62|0
1651859910000|2022-05-06 17:58:30|114.32|111.92|113.68|111.28|114.32|111.92|113.68|111.28|0
1651859920000|2022-05-06 17:58:40|113.63|111.23|113.68|111.28|113.68|111.28|113.43|111.03|0
1651859930000|2022-05-06 17:58:50|113.83|111.43|113.68|111.28|113.87|111.47|113.63|111.23|0
1651859940000|2022-05-06 17:59:00|113.92|111.52|114.51|112.11|114.51|112.11|113.92|111.52|0
1651859950000|2022-05-06 17:59:10|114.41|112.01|114.12|111.72|114.41|112.01|114.12|111.72|0
1651859960000|2022-05-06 17:59:20|114.22|111.82|113.58|111.18|114.51|112.11|113.43|111.03|0
1651859970000|2022-05-06 17:59:30|113.63|111.23|114.02|111.62|114.02|111.62|113.43|111.03|0
1651859980000|2022-05-06 17:59:40|113.92|111.52|113.73|111.33|113.92|111.52|113.68|111.28|0
1651859990000|2022-05-06 17:59:50|113.53|111.13|113.92|111.52|113.92|111.52|113.53|111.13|0
1651860000000|2022-05-06 18:00:00|113.63|111.23|113.92|111.52|113.92|111.52|112.94|110.54|0
1651860010000|2022-05-06 18:00:10|114.02|111.62|112.94|110.54|114.02|111.62|112.85|110.45|0
1651860020000|2022-05-06 18:00:20|112.89|110.49|112.41|110.01|112.89|110.49|112.41|110.01|0
1651860030000|2022-05-06 18:00:30|112.94|110.54|114.02|111.62|114.02|111.62|112.94|110.54|0
1651860040000|2022-05-06 18:00:40|113.87|111.47|113.58|111.18|113.87|111.47|113.53|111.13|0
1651860050000|2022-05-06 18:00:50|113.73|111.33|114.71|112.31|114.71|112.31|113.73|111.33|0
1651860060000|2022-05-06 18:01:00|114.41|112.01|113.82|111.42|114.51|112.11|113.82|111.42|0
1651860070000|2022-05-06 18:01:10|114.02|111.62|114.36|111.96|114.36|111.96|114.02|111.62|0
1651860080000|2022-05-06 18:01:20|114.61|112.21|114.46|112.06|114.76|112.36|114.31|111.91|0
1651860090000|2022-05-06 18:01:30|114.31|111.91|114.31|111.91|114.31|111.91|114.02|111.62|0
1651860100000|2022-05-06 18:01:40|114.41|112.01|114.66|112.26|114.66|112.26|114.41|112.01|0
1651860110000|2022-05-06 18:01:50|114.75|112.35|114.41|112.01|114.75|112.35|114.22|111.82|0
1651860120000|2022-05-06 18:02:00|114.31|111.91|114.41|112.01|114.41|112.01|113.63|111.23|0
1651860130000|2022-05-06 18:02:10|114.51|112.11|114.81|112.41|114.81|112.41|114.22|111.82|0
1651860140000|2022-05-06 18:02:20|116.14|113.74|115.5|113.1|116.14|113.74|115.45|113.05|0
1651860150000|2022-05-06 18:02:30|115.2|112.8|114.51|112.11|115.2|112.8|114.51|112.11|0
1651860160000|2022-05-06 18:02:40|114.61|112.21|115.4|113|115.4|113|114.61|112.21|0
1651860170000|2022-05-06 18:02:50|115.79|113.39|115.69|113.29|115.79|113.39|115.6|113.2|0
1651860180000|2022-05-06 18:03:00|115.79|113.39|116.09|113.69|116.09|113.69|115.5|113.1|0
1651860190000|2022-05-06 18:03:10|115.6|113.2|114.9|112.5|115.6|113.2|114.9|112.5|0
1651860200000|2022-05-06 18:03:20|115.1|112.7|114.61|112.21|115.1|112.7|114.31|111.91|0
1651860210000|2022-05-06 18:03:30|114.41|112.01|115|112.6|115|112.6|114.41|112.01|0
1651860220000|2022-05-06 18:03:40|114.51|112.11|114.31|111.91|114.61|112.21|114.31|111.91|0
1651860230000|2022-05-06 18:03:50|114.51|112.11|115.35|112.95|115.5|113.1|114.51|112.11|0
1651860240000|2022-05-06 18:04:00|115.64|113.24|115.54|113.14|115.64|113.24|115.5|113.1|0
1651860250000|2022-05-06 18:04:10|115.4|113|114.8|112.4|115.4|113|114.8|112.4|0
1651860260000|2022-05-06 18:04:20|114.65|112.25|114.31|111.91|114.65|112.25|114.31|111.91|0
1651860270000|2022-05-06 18:04:30|114.12|111.72|114.12|111.72|114.12|111.72|114.02|111.62|0
1651860280000|2022-05-06 18:04:40|113.97|111.57|112.84|110.44|113.97|111.57|112.84|110.44|0
1651860290000|2022-05-06 18:04:50|112.75|110.35|112.84|110.44|112.84|110.44|112.75|110.35|0
1651860300000|2022-05-06 18:05:00|112.75|110.35|111.97|109.57|112.75|110.35|111.97|109.57|0
1651860310000|2022-05-06 18:05:10|111|108.6|110.52|108.12|111|108.6|110.52|108.12|0
1651860320000|2022-05-06 18:05:20|110.71|108.31|110.33|107.93|110.71|108.31|110.33|107.93|0
1651860330000|2022-05-06 18:05:30|110.18|107.78|110.42|108.02|110.42|108.02|110.18|107.78|0
1651860340000|2022-05-06 18:05:40|110.52|108.12|110.42|108.02|110.57|108.17|110.42|108.02|0
1651860350000|2022-05-06 18:05:50|110.18|107.78|110.14|107.74|110.23|107.83|110.14|107.74|0
1651860360000|2022-05-06 18:06:00|109.75|107.35|109.85|107.45|109.85|107.45|109.75|107.35|0
1651860370000|2022-05-06 18:06:10|109.7|107.3|109.85|107.45|109.85|107.45|109.7|107.3|0
1651860380000|2022-05-06 18:06:20|109.08|106.68|109.47|107.07|109.47|107.07|109.08|106.68|0
1651860390000|2022-05-06 18:06:30|109.37|106.97|109.47|107.07|109.47|107.07|109.27|106.87|0
1651860400000|2022-05-06 18:06:40|109.27|106.87|109.75|107.35|109.75|107.35|109.27|106.87|0
1651860410000|2022-05-06 18:06:50|109.85|107.45|109.56|107.16|109.85|107.45|109.56|107.16|0
1651860420000|2022-05-06 18:07:00|108.89|106.49|109.18|106.78|109.37|106.97|108.89|106.49|0
1651860430000|2022-05-06 18:07:10|109.08|106.68|109.18|106.78|109.18|106.78|108.99|106.59|0
1651860440000|2022-05-06 18:07:20|109.08|106.68|108.7|106.3|109.08|106.68|108.7|106.3|0
1651860450000|2022-05-06 18:07:30|108.89|106.49|108.8|106.4|108.89|106.49|108.7|106.3|0
1651860460000|2022-05-06 18:07:40|108.61|106.21|108.89|106.49|108.89|106.49|108.61|106.21|0
1651860470000|2022-05-06 18:07:50|108.8|106.4|108.84|106.44|108.84|106.44|108.8|106.4|0
1651860480000|2022-05-06 18:08:00|108.8|106.4|109.18|106.78|109.37|106.97|108.8|106.4|0
1651860490000|2022-05-06 18:08:10|109.32|106.92|109.46|107.06|109.75|107.35|109.32|106.92|0
1651860500000|2022-05-06 18:08:20|109.56|107.16|109.56|107.16|109.56|107.16|109.32|106.92|0
1651860510000|2022-05-06 18:08:30|109.46|107.06|109.56|107.16|109.65|107.25|109.46|107.06|0
1651860520000|2022-05-06 18:08:40|109.27|106.87|109.27|106.87|109.27|106.87|109.27|106.87|0
1651860530000|2022-05-06 18:08:50|109.46|107.06|109.46|107.06|109.65|107.25|109.46|107.06|0
1651860540000|2022-05-06 18:09:00|109.56|107.16|109.18|106.78|109.56|107.16|108.99|106.59|0
1651860550000|2022-05-06 18:09:10|108.99|106.59|108.8|106.4|109.18|106.78|108.8|106.4|0
1651860560000|2022-05-06 18:09:20|108.89|106.49|108.75|106.35|108.99|106.59|108.75|106.35|0
1651860570000|2022-05-06 18:09:30|108.89|106.49|108.8|106.4|108.89|106.49|108.7|106.3|0
1651860580000|2022-05-06 18:09:40|108.89|106.49|108.23|105.83|108.89|106.49|108.23|105.83|0
1651860590000|2022-05-06 18:09:50|108.32|105.92|108.13|105.73|108.32|105.92|108.13|105.73|0
1651860600000|2022-05-06 18:10:00|108.18|105.78|108.27|105.87|108.32|105.92|108.18|105.78|0
1651860610000|2022-05-06 18:10:10|108.32|105.92|108.99|106.59|108.99|106.59|108.32|105.92|0
1651860620000|2022-05-06 18:10:20|108.61|106.21|108.23|105.83|108.61|106.21|108.04|105.64|0
1651860630000|2022-05-06 18:10:30|108.32|105.92|108.6|106.2|108.6|106.2|108.32|105.92|0
1651860640000|2022-05-06 18:10:40|108.41|106.01|109.18|106.78|109.18|106.78|108.41|106.01|0
1651860650000|2022-05-06 18:10:50|109.65|107.25|109.46|107.06|109.65|107.25|109.18|106.78|0
1651860660000|2022-05-06 18:11:00|109.32|106.92|108.6|106.2|109.32|106.92|108.6|106.2|0
1651860670000|2022-05-06 18:11:10|108.7|106.3|109.08|106.68|109.08|106.68|108.7|106.3|0
1651860680000|2022-05-06 18:11:20|108.89|106.49|109.18|106.78|109.46|107.06|108.89|106.49|0
1651860690000|2022-05-06 18:11:30|108.98|106.58|110.04|107.64|110.04|107.64|108.98|106.58|0
1651860700000|2022-05-06 18:11:40|110.13|107.73|110.32|107.92|110.42|108.02|110.13|107.73|0
1651860710000|2022-05-06 18:11:50|110.13|107.73|111.72|109.32|111.72|109.32|109.94|107.54|0
1651860720000|2022-05-06 18:12:00|111.19|108.79|111|108.6|111.19|108.79|110.71|108.31|0
1651860730000|2022-05-06 18:12:10|111.19|108.79|112.16|109.76|112.16|109.76|111.19|108.79|0
1651860740000|2022-05-06 18:12:20|112.64|110.24|112.64|110.24|112.64|110.24|112.49|110.09|0
1651860750000|2022-05-06 18:12:30|112.16|109.76|112.45|110.05|112.45|110.05|111.67|109.27|0
1651860760000|2022-05-06 18:12:40|112.16|109.76|112.06|109.66|112.16|109.76|111.87|109.47|0
1651860770000|2022-05-06 18:12:50|112.16|109.76|112.45|110.05|112.45|110.05|112.06|109.66|0
1651860780000|2022-05-06 18:13:00|112.16|109.76|112.16|109.76|112.35|109.95|111.81|109.41|0
1651860790000|2022-05-06 18:13:10|112.06|109.66|111.67|109.27|112.06|109.66|111.48|109.08|0
1651860800000|2022-05-06 18:13:20|111.52|109.12|111.77|109.37|111.77|109.37|111.52|109.12|0
1651860810000|2022-05-06 18:13:30|111.57|109.17|111.38|108.98|111.96|109.56|111.38|108.98|0
1651860820000|2022-05-06 18:13:40|111.19|108.79|111.28|108.88|111.38|108.98|111.19|108.79|0
1651860830000|2022-05-06 18:13:50|111.38|108.98|111.19|108.79|111.38|108.98|110.99|108.59|0
1651860840000|2022-05-06 18:14:00|111.28|108.88|111.67|109.27|111.67|109.27|111.19|108.79|0
1651860850000|2022-05-06 18:14:10|111.77|109.37|112.15|109.75|112.15|109.75|111.57|109.17|0
1651860860000|2022-05-06 18:14:20|111.96|109.56|111.14|108.74|111.96|109.56|111.14|108.74|0
1651860870000|2022-05-06 18:14:30|111.09|108.69|110.8|108.4|111.09|108.69|110.8|108.4|0
1651860880000|2022-05-06 18:14:40|110.42|108.02|110.9|108.5|110.9|108.5|110.42|108.02|0
1651860890000|2022-05-06 18:14:50|111.04|108.64|111.48|109.08|111.57|109.17|111.04|108.64|0
1651860900000|2022-05-06 18:15:00|111.38|108.98|112.35|109.95|112.64|110.24|111.38|108.98|0
1651860910000|2022-05-06 18:15:10|112.15|109.75|111.86|109.46|112.15|109.75|111.86|109.46|0
1651860920000|2022-05-06 18:15:20|111.96|109.56|112.35|109.95|112.45|110.05|111.96|109.56|0
1651860930000|2022-05-06 18:15:30|112.25|109.85|112.45|110.05|112.64|110.24|112.25|109.85|0
1651860940000|2022-05-06 18:15:40|112.35|109.95|112.64|110.24|112.64|110.24|112.35|109.95|0
1651860950000|2022-05-06 18:15:50|112.93|110.53|114.01|111.61|114.11|111.71|112.93|110.53|0
1651860960000|2022-05-06 18:16:00|114.2|111.8|113.62|111.22|114.2|111.8|113.62|111.22|0
1651860970000|2022-05-06 18:16:10|113.52|111.12|112.74|110.34|113.52|111.12|112.74|110.34|0
1651860980000|2022-05-06 18:16:20|111.86|109.46|111.81|109.41|111.96|109.56|111.81|109.41|0
1651860990000|2022-05-06 18:16:30|111.86|109.46|112.15|109.75|112.15|109.75|111.86|109.46|0
1651861000000|2022-05-06 18:16:40|112.06|109.66|111.86|109.46|112.06|109.66|111.71|109.31|0
1651861010000|2022-05-06 18:16:50|111.77|109.37|110.8|108.4|111.77|109.37|110.8|108.4|0
1651861020000|2022-05-06 18:17:00|111.09|108.69|111.28|108.88|111.28|108.88|110.94|108.54|0
1651861030000|2022-05-06 18:17:10|111.33|108.93|111.62|109.22|111.62|109.22|111.33|108.93|0
1651861040000|2022-05-06 18:17:20|111.86|109.46|111.96|109.56|112.06|109.66|111.86|109.46|0
1651861050000|2022-05-06 18:17:30|111.57|109.17|111.76|109.36|111.96|109.56|111.57|109.17|0
1651861060000|2022-05-06 18:17:40|113.61|111.21|113.32|110.92|113.61|111.21|113.32|110.92|0
1651861070000|2022-05-06 18:17:50|112.93|110.53|112.59|110.19|113.07|110.67|112.59|110.19|0
1651861080000|2022-05-06 18:18:00|112.35|109.95|113.52|111.12|113.52|111.12|112.35|109.95|0
1651861090000|2022-05-06 18:18:10|112.74|110.34|112.15|109.75|112.74|110.34|112.15|109.75|0
1651861100000|2022-05-06 18:18:20|112.05|109.65|112.1|109.7|112.1|109.7|112.05|109.65|0
1651861110000|2022-05-06 18:18:30|112.15|109.75|113.22|110.82|113.22|110.82|112.15|109.75|0
1651861120000|2022-05-06 18:18:40|113.32|110.92|112.93|110.53|113.32|110.92|112.83|110.43|0
1651861130000|2022-05-06 18:18:50|112.44|110.04|113.03|110.63|113.03|110.63|112.44|110.04|0
1651861140000|2022-05-06 18:19:00|112.83|110.43|113.03|110.63|113.03|110.63|112.64|110.24|0
1651861150000|2022-05-06 18:19:10|112.64|110.24|112|109.6|112.64|110.24|111.96|109.56|0
1651861160000|2022-05-06 18:19:20|111.86|109.46|111.18|108.78|111.86|109.46|111.18|108.78|0
1651861170000|2022-05-06 18:19:30|111.38|108.98|111.28|108.88|111.47|109.07|111.28|108.88|0
1651861180000|2022-05-06 18:19:40|111.38|108.98|111.33|108.93|111.38|108.98|111.09|108.69|0
1651861190000|2022-05-06 18:19:50|111.47|109.07|110.99|108.59|111.81|109.41|110.99|108.59|0
1651861200000|2022-05-06 18:20:00|110.12|107.72|110.32|107.92|110.32|107.92|110.12|107.72|0
1651861210000|2022-05-06 18:20:10|110.75|108.35|110.94|108.54|110.94|108.54|110.65|108.25|0
1651861220000|2022-05-06 18:20:20|110.6|108.2|110.41|108.01|110.8|108.4|110.41|108.01|0
1651861230000|2022-05-06 18:20:30|110.22|107.82|109.93|107.53|110.22|107.82|109.84|107.44|0
1651861240000|2022-05-06 18:20:40|110.32|107.92|110.03|107.63|110.32|107.92|109.98|107.58|0
1651861250000|2022-05-06 18:20:50|109.55|107.15|109.93|107.53|109.93|107.53|109.55|107.15|0
1651861260000|2022-05-06 18:21:00|110.12|107.72|109.88|107.48|110.41|108.01|109.88|107.48|0
1651861270000|2022-05-06 18:21:10|109.74|107.34|109.55|107.15|109.74|107.34|109.4|107|0
1651861280000|2022-05-06 18:21:20|109.74|107.34|109.55|107.15|109.79|107.39|109.55|107.15|0
1651861290000|2022-05-06 18:21:30|109.45|107.05|109.45|107.05|109.45|107.05|109.45|107.05|0
1651861300000|2022-05-06 18:21:40|109.84|107.44|109.84|107.44|109.84|107.44|109.64|107.24|0
1651861310000|2022-05-06 18:21:50|109.45|107.05|109.36|106.96|109.45|107.05|109.36|106.96|0
1651861320000|2022-05-06 18:22:00|109.74|107.34|109.45|107.05|109.74|107.34|109.36|106.96|0
1651861330000|2022-05-06 18:22:10|109.4|107|109.64|107.24|109.74|107.34|109.4|107|0
1651861340000|2022-05-06 18:22:20|109.88|107.48|109.36|106.96|109.88|107.48|109.36|106.96|0
1651861350000|2022-05-06 18:22:30|109.45|107.05|109.74|107.34|109.74|107.34|109.45|107.05|0
1651861360000|2022-05-06 18:22:40|109.64|107.24|109.83|107.43|109.83|107.43|109.64|107.24|0
1651861370000|2022-05-06 18:22:50|109.74|107.34|109.74|107.34|109.83|107.43|109.64|107.24|0
1651861380000|2022-05-06 18:23:00|110.41|108.01|109.83|107.43|110.41|108.01|109.83|107.43|0
1651861390000|2022-05-06 18:23:10|109.74|107.34|110.22|107.82|110.22|107.82|109.74|107.34|0
1651861400000|2022-05-06 18:23:20|110.12|107.72|109.64|107.24|110.12|107.72|109.45|107.05|0
1651861410000|2022-05-06 18:23:30|109.74|107.34|109.83|107.43|109.83|107.43|109.74|107.34|0
1651861420000|2022-05-06 18:23:40|109.78|107.38|109.55|107.15|109.78|107.38|109.45|107.05|0
1651861430000|2022-05-06 18:23:50|109.93|107.53|110.65|108.25|110.65|108.25|109.93|107.53|0
1651861440000|2022-05-06 18:24:00|110.07|107.67|110.26|107.86|110.26|107.86|110.07|107.67|0
1651861450000|2022-05-06 18:24:10|110.6|108.2|111.76|109.36|111.76|109.36|110.6|108.2|0
1651861460000|2022-05-06 18:24:20|112.15|109.75|112.15|109.75|112.19|109.79|112.05|109.65|0
1651861470000|2022-05-06 18:24:30|111.81|109.41|111.42|109.02|111.86|109.46|111.42|109.02|0
1651861480000|2022-05-06 18:24:40|111.08|108.68|110.65|108.25|111.13|108.73|110.6|108.2|0
1651861490000|2022-05-06 18:24:50|110.17|107.77|110.45|108.05|110.45|108.05|110.17|107.77|0
1651861500000|2022-05-06 18:25:00|109.83|107.43|109.55|107.15|109.83|107.43|109.55|107.15|0
1651861510000|2022-05-06 18:25:10|110.02|107.62|109.93|107.53|110.5|108.1|109.93|107.53|0
1651861520000|2022-05-06 18:25:20|109.83|107.43|109.45|107.05|109.83|107.43|109.45|107.05|0
1651861530000|2022-05-06 18:25:30|109.35|106.95|109.35|106.95|109.35|106.95|109.35|106.95|0
1651861540000|2022-05-06 18:25:40|109.07|106.67|108.88|106.48|109.07|106.67|108.88|106.48|0
1651861550000|2022-05-06 18:25:50|107.36|104.96|107.55|105.15|107.65|105.25|107.36|104.96|0
1651861560000|2022-05-06 18:26:00|107.83|105.43|107.74|105.34|107.88|105.48|107.74|105.34|0
1651861570000|2022-05-06 18:26:10|107.5|105.1|107.22|104.82|107.5|105.1|107.08|104.68|0
1651861580000|2022-05-06 18:26:20|107.27|104.87|107.74|105.34|107.74|105.34|107.27|104.87|0
1651861590000|2022-05-06 18:26:30|107.46|105.06|108.12|105.72|108.12|105.72|107.46|105.06|0
1651861600000|2022-05-06 18:26:40|108.21|105.81|108.12|105.72|108.21|105.81|107.97|105.57|0
1651861610000|2022-05-06 18:26:50|108.07|105.67|108.12|105.72|108.31|105.91|108.02|105.62|0
1651861620000|2022-05-06 18:27:00|108.21|105.81|108.4|106|108.4|106|108.16|105.76|0
1651861630000|2022-05-06 18:27:10|109.93|107.53|109.83|107.43|109.93|107.53|109.45|107.05|0
1651861640000|2022-05-06 18:27:20|109.64|107.24|108.88|106.48|109.64|107.24|108.88|106.48|0
1651861650000|2022-05-06 18:27:30|108.83|106.43|109.26|106.86|109.74|107.34|108.83|106.43|0
1651861660000|2022-05-06 18:27:40|109.4|107|110.07|107.67|110.07|107.67|109.4|107|0
1651861670000|2022-05-06 18:27:50|109.73|107.33|109.54|107.14|109.73|107.33|109.07|106.67|0
1651861680000|2022-05-06 18:28:00|109.45|107.05|109.16|106.76|109.54|107.14|109.16|106.76|0
1651861690000|2022-05-06 18:28:10|108.31|105.91|109.45|107.05|109.45|107.05|108.31|105.91|0
1651861700000|2022-05-06 18:28:20|109.26|106.86|108.69|106.29|109.45|107.05|108.69|106.29|0
1651861710000|2022-05-06 18:28:30|108.78|106.38|109.16|106.76|109.35|106.95|108.78|106.38|0
1651861720000|2022-05-06 18:28:40|108.88|106.48|109.26|106.86|109.26|106.86|108.88|106.48|0
1651861730000|2022-05-06 18:28:50|109.45|107.05|109.16|106.76|109.64|107.24|109.16|106.76|0
1651861740000|2022-05-06 18:29:00|109.45|107.05|109.26|106.86|109.45|107.05|109.21|106.81|0
1651861750000|2022-05-06 18:29:10|109.64|107.24|109.07|106.67|109.64|107.24|109.07|106.67|0
1651861760000|2022-05-06 18:29:20|109.35|106.95|109.45|107.05|109.45|107.05|108.97|106.57|0
1651861770000|2022-05-06 18:29:30|109.54|107.14|108.59|106.19|109.54|107.14|108.59|106.19|0
1651861780000|2022-05-06 18:29:40|108.21|105.81|108.59|106.19|108.78|106.38|108.21|105.81|0
1651861790000|2022-05-06 18:29:50|108.68|106.28|108.68|106.28|108.68|106.28|108.59|106.19|0
1651861800000|2022-05-06 18:30:00|108.87|106.47|108.87|106.47|109.26|106.86|108.63|106.23|0
1651861810000|2022-05-06 18:30:10|109.11|106.71|108.59|106.19|109.11|106.71|108.59|106.19|0
1651861820000|2022-05-06 18:30:20|108.87|106.47|110.07|107.67|110.31|107.91|108.87|106.47|0
1651861830000|2022-05-06 18:30:30|109.73|107.33|109.54|107.14|109.73|107.33|109.54|107.14|0
1651861840000|2022-05-06 18:30:40|109.35|106.95|107.69|105.29|109.35|106.95|107.69|105.29|0
1651861850000|2022-05-06 18:30:50|108.21|105.81|108.35|105.95|108.35|105.95|108.21|105.81|0
1651861860000|2022-05-06 18:31:00|108.4|106|108.35|105.95|108.4|106|108.25|105.85|0
1651861870000|2022-05-06 18:31:10|108.59|106.19|109.06|106.66|109.06|106.66|108.21|105.81|0
1651861880000|2022-05-06 18:31:20|108.68|106.28|108.21|105.81|108.68|106.28|108.16|105.76|0
1651861890000|2022-05-06 18:31:30|108.11|105.71|107.73|105.33|108.4|106|107.73|105.33|0
1651861900000|2022-05-06 18:31:40|107.64|105.24|108.02|105.62|108.11|105.71|107.64|105.24|0
1651861910000|2022-05-06 18:31:50|107.64|105.24|107.97|105.57|107.97|105.57|107.55|105.15|0
1651861920000|2022-05-06 18:32:00|107.87|105.47|106.04|103.64|107.87|105.47|106.04|103.64|0
1651861930000|2022-05-06 18:32:10|106.23|103.83|106.23|103.83|106.42|104.02|106.23|103.83|0
1651861940000|2022-05-06 18:32:20|106.32|103.92|106.23|103.83|106.46|104.06|106.14|103.74|0
1651861950000|2022-05-06 18:32:30|106.14|103.74|106.14|103.74|106.32|103.92|106.14|103.74|0
1651861960000|2022-05-06 18:32:40|105.86|103.46|105.9|103.5|105.9|103.5|105.85|103.45|0
1651861970000|2022-05-06 18:32:50|105.85|103.45|105.85|103.45|105.95|103.55|105.81|103.41|0
1651861980000|2022-05-06 18:33:00|105.95|103.55|105.95|103.55|106.04|103.64|105.95|103.55|0
1651861990000|2022-05-06 18:33:10|106.09|103.69|106.13|103.73|106.13|103.73|106.04|103.64|0
1651862000000|2022-05-06 18:33:20|106.09|103.69|106.13|103.73|106.27|103.87|106.09|103.69|0
1651862010000|2022-05-06 18:33:30|106.23|103.83|106.04|103.64|106.23|103.83|106.04|103.64|0
1651862020000|2022-05-06 18:33:40|102.77|100.37|103.51|101.11|103.7|101.3|102.77|100.37|0
1651862030000|2022-05-06 18:33:50|103.65|101.25|103.98|101.58|104.17|101.77|103.65|101.25|0
1651862040000|2022-05-06 18:34:00|103.93|101.53|103.98|101.58|104.31|101.91|103.93|101.53|0
1651862050000|2022-05-06 18:34:10|103.61|101.21|105.29|102.89|105.29|102.89|103.14|100.74|0
1651862060000|2022-05-06 18:34:20|104.96|102.56|107.95|105.55|107.95|105.55|104.96|102.56|0
1651862070000|2022-05-06 18:34:30|107.9|105.5|107.24|104.84|107.9|105.5|107.24|104.84|0
1651862080000|2022-05-06 18:34:40|107.43|105.03|107.24|104.84|107.43|105.03|107.05|104.65|0
1651862090000|2022-05-06 18:34:50|108.79|106.39|108.88|106.48|108.98|106.58|108.79|106.39|0
1651862100000|2022-05-06 18:35:00|109.07|106.67|109.36|106.96|109.64|107.24|109.07|106.67|0
1651862110000|2022-05-06 18:35:10|109.45|107.05|108.6|106.2|109.45|107.05|108.6|106.2|0
1651862120000|2022-05-06 18:35:20|108.5|106.1|108.41|106.01|108.55|106.15|108.41|106.01|0
1651862130000|2022-05-06 18:35:30|108.79|106.39|108.5|106.1|108.79|106.39|108.41|106.01|0
1651862140000|2022-05-06 18:35:40|108.74|106.34|108.69|106.29|108.98|106.58|108.69|106.29|0
1651862150000|2022-05-06 18:35:50|108.98|106.58|110.07|107.67|110.07|107.67|108.98|106.58|0
1651862160000|2022-05-06 18:36:00|110.16|107.76|109.35|106.95|110.16|107.76|109.26|106.86|0
1651862170000|2022-05-06 18:36:10|109.97|107.57|109.92|107.52|109.97|107.57|109.87|107.47|0
1651862180000|2022-05-06 18:36:20|110.11|107.71|109.45|107.05|110.11|107.71|109.45|107.05|0
1651862190000|2022-05-06 18:36:30|109.54|107.14|109.92|107.52|109.92|107.52|109.54|107.14|0
1651862200000|2022-05-06 18:36:40|109.73|107.33|109.54|107.14|109.73|107.33|109.35|106.95|0
1651862210000|2022-05-06 18:36:50|109.26|106.86|108.69|106.29|109.45|107.05|108.69|106.29|0
1651862220000|2022-05-06 18:37:00|108.83|106.43|109.16|106.76|109.16|106.76|108.83|106.43|0
1651862230000|2022-05-06 18:37:10|109.07|106.67|108.88|106.48|109.07|106.67|108.79|106.39|0
1651862240000|2022-05-06 18:37:20|109.26|106.86|108.97|106.57|109.26|106.86|108.79|106.39|0
1651862250000|2022-05-06 18:37:30|108.69|106.29|108.74|106.34|109.07|106.67|108.69|106.29|0
1651862260000|2022-05-06 18:37:40|108.88|106.48|108.5|106.1|108.88|106.48|108.5|106.1|0
1651862270000|2022-05-06 18:37:50|108.6|106.2|108.6|106.2|108.64|106.24|108.31|105.91|0
1651862280000|2022-05-06 18:38:00|108.79|106.39|109.35|106.95|109.35|106.95|108.41|106.01|0
1651862290000|2022-05-06 18:38:10|109.26|106.86|108.5|106.1|109.26|106.86|108.5|106.1|0
1651862300000|2022-05-06 18:38:20|108.79|106.39|108.83|106.43|108.88|106.48|108.79|106.39|0
1651862310000|2022-05-06 18:38:30|108.97|106.57|108.5|106.1|108.97|106.57|108.5|106.1|0
1651862320000|2022-05-06 18:38:40|108.64|106.24|108.22|105.82|108.64|106.24|108.12|105.72|0
1651862330000|2022-05-06 18:38:50|108.12|105.72|108.12|105.72|108.12|105.72|108.03|105.63|0
1651862340000|2022-05-06 18:39:00|108.22|105.82|107.65|105.25|108.22|105.82|107.65|105.25|0
1651862350000|2022-05-06 18:39:10|108.03|105.63|107.84|105.44|108.03|105.63|107.84|105.44|0
1651862360000|2022-05-06 18:39:20|107.75|105.35|107.84|105.44|107.84|105.44|107.56|105.16|0
1651862370000|2022-05-06 18:39:30|107.65|105.25|108.03|105.63|108.03|105.63|107.65|105.25|0
1651862380000|2022-05-06 18:39:40|108.12|105.72|108.31|105.91|108.31|105.91|108.12|105.72|0
1651862390000|2022-05-06 18:39:50|108.03|105.63|108.59|106.19|108.59|106.19|108.03|105.63|0
1651862400000|2022-05-06 18:40:00|108.69|106.29|109.3|106.9|109.3|106.9|108.69|106.29|0
1651862410000|2022-05-06 18:40:10|109.35|106.95|110.02|107.62|110.02|107.62|109.35|106.95|0
1651862420000|2022-05-06 18:40:20|109.83|107.43|110.78|108.38|110.78|108.38|109.73|107.33|0
1651862430000|2022-05-06 18:40:30|110.59|108.19|110.54|108.14|110.59|108.19|110.3|107.9|0
1651862440000|2022-05-06 18:40:40|110.97|108.57|109.78|107.38|110.97|108.57|109.78|107.38|0
1651862450000|2022-05-06 18:40:50|110.06|107.66|110.3|107.9|110.59|108.19|110.06|107.66|0
1651862460000|2022-05-06 18:41:00|109.92|107.52|110.78|108.38|110.78|108.38|109.92|107.52|0
1651862470000|2022-05-06 18:41:10|110.3|107.9|110.02|107.62|110.3|107.9|110.02|107.62|0
1651862480000|2022-05-06 18:41:20|109.73|107.33|110.3|107.9|110.3|107.9|109.73|107.33|0
1651862490000|2022-05-06 18:41:30|110.02|107.62|110.11|107.71|110.11|107.71|110.02|107.62|0
1651862500000|2022-05-06 18:41:40|110.59|108.19|110.3|107.9|110.59|108.19|110.3|107.9|0
1651862510000|2022-05-06 18:41:50|110.11|107.71|110.4|108|110.59|108.19|110.11|107.71|0
1651862520000|2022-05-06 18:42:00|110.01|107.61|109.92|107.52|110.73|108.33|109.92|107.52|0
1651862530000|2022-05-06 18:42:10|109.82|107.42|110.06|107.66|110.25|107.85|109.82|107.42|0
1651862540000|2022-05-06 18:42:20|110.25|107.85|110.01|107.61|110.25|107.85|110.01|107.61|0
1651862550000|2022-05-06 18:42:30|110.11|107.71|110.59|108.19|110.59|108.19|110.01|107.61|0
1651862560000|2022-05-06 18:42:40|110.44|108.04|110.49|108.09|110.73|108.33|110.44|108.04|0
1651862570000|2022-05-06 18:42:50|110.4|108|110.44|108.04|110.68|108.28|110.4|108|0
1651862580000|2022-05-06 18:43:00|110.3|107.9|110.4|108|110.4|108|110.3|107.9|0
1651862590000|2022-05-06 18:43:10|110.59|108.19|110.39|107.99|110.59|108.19|110.3|107.9|0
1651862600000|2022-05-06 18:43:20|110.49|108.09|110.39|107.99|110.49|108.09|110.3|107.9|0
1651862610000|2022-05-06 18:43:30|110.3|107.9|110.3|107.9|110.3|107.9|110.11|107.71|0
1651862620000|2022-05-06 18:43:40|110.39|107.99|110.2|107.8|110.68|108.28|110.2|107.8|0
1651862630000|2022-05-06 18:43:50|109.82|107.42|109.63|107.23|109.82|107.42|109.39|106.99|0
1651862640000|2022-05-06 18:44:00|109.73|107.33|108.97|106.57|109.82|107.42|108.97|106.57|0
1651862650000|2022-05-06 18:44:10|109.35|106.95|109.06|106.66|109.35|106.95|108.97|106.57|0
1651862660000|2022-05-06 18:44:20|108.87|106.47|108.21|105.81|108.87|106.47|108.21|105.81|0
1651862670000|2022-05-06 18:44:30|108.31|105.91|108.03|105.63|108.31|105.91|108.03|105.63|0
1651862680000|2022-05-06 18:44:40|108.12|105.72|108.12|105.72|108.12|105.72|108.12|105.72|0
1651862690000|2022-05-06 18:44:50|108.07|105.67|107.93|105.53|108.07|105.67|107.84|105.44|0
1651862700000|2022-05-06 18:45:00|107.74|105.34|107.93|105.53|107.93|105.53|107.6|105.2|0
1651862710000|2022-05-06 18:45:10|108.21|105.81|108.5|106.1|108.5|106.1|108.21|105.81|0
1651862720000|2022-05-06 18:45:20|108.45|106.05|108.78|106.38|108.97|106.57|108.45|106.05|0
1651862730000|2022-05-06 18:45:30|108.68|106.28|108.5|106.1|108.68|106.28|108.12|105.72|0
1651862740000|2022-05-06 18:45:40|108.59|106.19|108.31|105.91|108.59|106.19|108.12|105.72|0
1651862750000|2022-05-06 18:45:50|108.02|105.62|108.02|105.62|108.12|105.72|108.02|105.62|0
1651862760000|2022-05-06 18:46:00|108.12|105.72|108.21|105.81|108.21|105.81|108.12|105.72|0
1651862770000|2022-05-06 18:46:10|108.68|106.28|108.68|106.28|108.97|106.57|108.68|106.28|0
1651862780000|2022-05-06 18:46:20|108.59|106.19|109.01|106.61|109.01|106.61|108.59|106.19|0
1651862790000|2022-05-06 18:46:30|109.06|106.66|109.63|107.23|109.63|107.23|109.06|106.66|0
1651862800000|2022-05-06 18:46:40|110.06|107.66|110.01|107.61|110.06|107.66|110.01|107.61|0
1651862810000|2022-05-06 18:46:50|109.92|107.52|109.82|107.42|110.01|107.61|109.82|107.42|0
1651862820000|2022-05-06 18:47:00|109.44|107.04|109.35|106.95|109.44|107.04|109.25|106.85|0
1651862830000|2022-05-06 18:47:10|108.68|106.28|108.4|106|108.68|106.28|108.31|105.91|0
1651862840000|2022-05-06 18:47:20|108.59|106.19|107.46|105.06|108.59|106.19|107.46|105.06|0
1651862850000|2022-05-06 18:47:30|107.55|105.15|107.6|105.2|107.65|105.25|107.55|105.15|0
1651862860000|2022-05-06 18:47:40|107.55|105.15|107.55|105.15|107.55|105.15|107.46|105.06|0
1651862870000|2022-05-06 18:47:50|107.46|105.06|107.46|105.06|107.65|105.25|107.46|105.06|0
1651862880000|2022-05-06 18:48:00|107.51|105.11|108.68|106.28|108.68|106.28|107.51|105.11|0
1651862890000|2022-05-06 18:48:10|108.97|106.57|109.16|106.76|109.63|107.23|108.97|106.57|0
1651862900000|2022-05-06 18:48:20|108.87|106.47|108.78|106.38|108.87|106.47|108.49|106.09|0
1651862910000|2022-05-06 18:48:30|108.97|106.57|108.97|106.57|108.97|106.57|108.68|106.28|0
1651862920000|2022-05-06 18:48:40|108.87|106.47|108.59|106.19|109.25|106.85|108.59|106.19|0
1651862930000|2022-05-06 18:48:50|108.68|106.28|109.06|106.66|109.06|106.66|108.68|106.28|0
1651862940000|2022-05-06 18:49:00|109.2|106.8|110.87|108.47|110.87|108.47|109.2|106.8|0
1651862950000|2022-05-06 18:49:10|111.63|109.23|111.83|109.43|111.83|109.43|111.49|109.09|0
1651862960000|2022-05-06 18:49:20|112.41|110.01|112.99|110.59|112.99|110.59|112.41|110.01|0
1651862970000|2022-05-06 18:49:30|112.79|110.39|112.89|110.49|113.08|110.68|112.79|110.39|0
1651862980000|2022-05-06 18:49:40|112.84|110.44|112.69|110.29|112.84|110.44|112.69|110.29|0
1651862990000|2022-05-06 18:49:50|112.64|110.24|113.18|110.78|113.18|110.78|112.5|110.1|0
1651863000000|2022-05-06 18:50:00|112.6|110.2|114.05|111.65|114.05|111.65|112.4|110|0
1651863010000|2022-05-06 18:50:10|114.93|112.53|115.08|112.68|115.67|113.27|114.93|112.53|0
1651863020000|2022-05-06 18:50:20|116.21|113.81|115.82|113.42|116.41|114.01|115.52|113.12|0
1651863030000|2022-05-06 18:50:30|116.11|113.71|116.21|113.81|116.41|114.01|116.11|113.71|0
1651863040000|2022-05-06 18:50:40|115.82|113.42|114.98|112.58|115.82|113.42|114.98|112.58|0
1651863050000|2022-05-06 18:50:50|115.03|112.63|114.83|112.43|115.03|112.63|114.74|112.34|0
1651863060000|2022-05-06 18:51:00|114.64|112.24|115.62|113.22|115.62|113.22|114.64|112.24|0
1651863070000|2022-05-06 18:51:10|115.32|112.92|114.35|111.95|115.32|112.92|114.25|111.85|0
1651863080000|2022-05-06 18:51:20|114.44|112.04|114.83|112.43|114.83|112.43|114.44|112.04|0
1651863090000|2022-05-06 18:51:30|114.54|112.14|114.44|112.04|114.83|112.43|114.44|112.04|0
1651863100000|2022-05-06 18:51:40|114.35|111.95|114.54|112.14|114.54|112.14|114.15|111.75|0
1651863110000|2022-05-06 18:51:50|114.74|112.34|114.25|111.85|114.74|112.34|114.15|111.75|0
1651863120000|2022-05-06 18:52:00|114.34|111.94|114.69|112.29|114.83|112.43|114.34|111.94|0
1651863130000|2022-05-06 18:52:10|114.54|112.14|114.64|112.24|114.83|112.43|114.54|112.14|0
1651863140000|2022-05-06 18:52:20|114.54|112.14|114.93|112.53|114.93|112.53|114.54|112.14|0
1651863150000|2022-05-06 18:52:30|115.13|112.73|114.54|112.14|115.13|112.73|114.2|111.8|0
1651863160000|2022-05-06 18:52:40|114.44|112.04|113.86|111.46|114.44|112.04|113.86|111.46|0
1651863170000|2022-05-06 18:52:50|113.81|111.41|114.25|111.85|114.25|111.85|113.76|111.36|0
1651863180000|2022-05-06 18:53:00|113.95|111.55|114.29|111.89|114.34|111.94|113.95|111.55|0
1651863190000|2022-05-06 18:53:10|114.25|111.85|114|111.6|114.25|111.85|113.95|111.55|0
1651863200000|2022-05-06 18:53:20|113.9|111.5|113.9|111.5|113.9|111.5|113.86|111.46|0
1651863210000|2022-05-06 18:53:30|113.95|111.55|113.47|111.07|113.95|111.55|113.47|111.07|0
1651863220000|2022-05-06 18:53:40|113.56|111.16|114.25|111.85|114.25|111.85|113.56|111.16|0
1651863230000|2022-05-06 18:53:50|114.34|111.94|114.73|112.33|114.83|112.43|114.05|111.65|0
1651863240000|2022-05-06 18:54:00|114.59|112.19|114.54|112.14|114.59|112.19|114.34|111.94|0
1651863250000|2022-05-06 18:54:10|115.52|113.12|116.06|113.66|116.31|113.91|115.52|113.12|0
1651863260000|2022-05-06 18:54:20|116.11|113.71|115.52|113.12|116.41|114.01|115.47|113.07|0
1651863270000|2022-05-06 18:54:30|115.76|113.36|116.41|114.01|116.41|114.01|115.42|113.02|0
1651863280000|2022-05-06 18:54:40|115.91|113.51|115.72|113.32|115.91|113.51|115.42|113.02|0
1651863290000|2022-05-06 18:54:50|115.42|113.02|115.96|113.56|116.01|113.61|115.42|113.02|0
1651863300000|2022-05-06 18:55:00|116.5|114.1|116.9|114.5|117.5|115.1|116.5|114.1|0
1651863310000|2022-05-06 18:55:10|117.05|114.65|117|114.6|117.1|114.7|117|114.6|0
1651863320000|2022-05-06 18:55:20|117.2|114.8|115.91|113.51|117.2|114.8|115.91|113.51|0
1651863330000|2022-05-06 18:55:30|115.32|112.92|115.12|112.72|115.42|113.02|115.12|112.72|0
1651863340000|2022-05-06 18:55:40|114.64|112.24|114.15|111.75|114.64|112.24|114.15|111.75|0
1651863350000|2022-05-06 18:55:50|114.44|112.04|114.34|111.94|114.54|112.14|114.29|111.89|0
1651863360000|2022-05-06 18:56:00|114.24|111.84|115.03|112.63|115.03|112.63|114.24|111.84|0
1651863370000|2022-05-06 18:56:10|114.83|112.43|115.47|113.07|115.47|113.07|114.63|112.23|0
1651863380000|2022-05-06 18:56:20|115.32|112.92|114.93|112.53|115.32|112.92|114.83|112.43|0
1651863390000|2022-05-06 18:56:30|114.54|112.14|113.85|111.45|114.54|112.14|113.56|111.16|0
1651863400000|2022-05-06 18:56:40|114.05|111.65|114.05|111.65|114.05|111.65|113.71|111.31|0
1651863410000|2022-05-06 18:56:50|114.34|111.94|114.54|112.14|114.54|112.14|114.34|111.94|0
1651863420000|2022-05-06 18:57:00|113.95|111.55|114.05|111.65|114.05|111.65|113.51|111.11|0
1651863430000|2022-05-06 18:57:10|114.24|111.84|114.83|112.43|114.88|112.48|114.24|111.84|0
1651863440000|2022-05-06 18:57:20|114.54|112.14|114.63|112.23|114.63|112.23|113.95|111.55|0
1651863450000|2022-05-06 18:57:30|114.83|112.43|115.12|112.72|115.17|112.77|114.73|112.33|0
1651863460000|2022-05-06 18:57:40|115.61|113.21|115.61|113.21|115.66|113.26|115.61|113.21|0
1651863470000|2022-05-06 18:57:50|116.4|114|116.01|113.61|116.5|114.1|116.01|113.61|0
1651863480000|2022-05-06 18:58:00|116.21|113.81|116.8|114.4|116.8|114.4|116.15|113.75|0
1651863490000|2022-05-06 18:58:10|116.4|114|116.6|114.2|116.7|114.3|116.4|114|0
1651863500000|2022-05-06 18:58:20|116.11|113.71|115.32|112.92|116.11|113.71|115.32|112.92|0
1651863510000|2022-05-06 18:58:30|115.61|113.21|115.71|113.31|115.81|113.41|115.61|113.21|0
1651863520000|2022-05-06 18:58:40|115.66|113.26|115.71|113.31|116.3|113.9|115.66|113.26|0
1651863530000|2022-05-06 18:58:50|115.66|113.26|115.32|112.92|115.66|113.26|115.32|112.92|0
1651863540000|2022-05-06 18:59:00|115.51|113.11|115.22|112.82|115.81|113.41|115.22|112.82|0
1651863550000|2022-05-06 18:59:10|115.42|113.02|115.32|112.92|115.42|113.02|114.83|112.43|0
1651863560000|2022-05-06 18:59:20|115.02|112.62|114.73|112.33|115.02|112.62|114.73|112.33|0
1651863570000|2022-05-06 18:59:30|114.68|112.28|112.69|110.29|114.68|112.28|112.69|110.29|0
1651863580000|2022-05-06 18:59:40|112.59|110.19|112.78|110.38|112.78|110.38|112.4|110|0
1651863590000|2022-05-06 18:59:50|112.59|110.19|110.95|108.55|112.59|110.19|110.95|108.55|0
1651863600000|2022-05-06 19:00:00|111.05|108.65|111.91|109.51|111.91|109.51|111.05|108.65|0
1651863610000|2022-05-06 19:00:10|112.4|110|109.43|107.03|112.4|110|109.43|107.03|0
1651863620000|2022-05-06 19:00:20|110.09|107.69|110.57|108.17|110.57|108.17|110.09|107.69|0
1651863630000|2022-05-06 19:00:30|111.05|108.65|110.76|108.36|111.05|108.65|110.76|108.36|0
1651863640000|2022-05-06 19:00:40|111.34|108.94|111.72|109.32|111.82|109.42|111.34|108.94|0
1651863650000|2022-05-06 19:00:50|111.43|109.03|111.29|108.89|111.43|109.03|111.29|108.89|0
1651863660000|2022-05-06 19:01:00|111.53|109.13|112.01|109.61|112.01|109.61|111.38|108.98|0
1651863670000|2022-05-06 19:01:10|111.91|109.51|112.01|109.61|112.11|109.71|111.91|109.51|0
1651863680000|2022-05-06 19:01:20|112.4|110|111.34|108.94|112.4|110|111.34|108.94|0
1651863690000|2022-05-06 19:01:30|110.95|108.55|110.9|108.5|110.95|108.55|110.67|108.27|0
1651863700000|2022-05-06 19:01:40|110.95|108.55|110.57|108.17|111.14|108.74|110.57|108.17|0
1651863710000|2022-05-06 19:01:50|110.76|108.36|110.86|108.46|110.86|108.46|110.38|107.98|0
1651863720000|2022-05-06 19:02:00|110.47|108.07|109.52|107.12|110.47|108.07|109.52|107.12|0
1651863730000|2022-05-06 19:02:10|109.66|107.26|110.09|107.69|110.09|107.69|109.24|106.84|0
1651863740000|2022-05-06 19:02:20|110|107.6|109.62|107.22|110|107.6|109.62|107.22|0
1651863750000|2022-05-06 19:02:30|109.9|107.5|109.62|107.22|109.9|107.5|109.33|106.93|0
1651863760000|2022-05-06 19:02:40|109.66|107.26|109.62|107.22|109.71|107.31|109.43|107.03|0
1651863770000|2022-05-06 19:02:50|109.52|107.12|109.62|107.22|109.62|107.22|109.52|107.12|0
1651863780000|2022-05-06 19:03:00|109.9|107.5|109.81|107.41|109.9|107.5|109.81|107.41|0
1651863790000|2022-05-06 19:03:10|109.76|107.36|110.38|107.98|110.38|107.98|109.76|107.36|0
1651863800000|2022-05-06 19:03:20|110.28|107.88|109.71|107.31|110.28|107.88|109.71|107.31|0
1651863810000|2022-05-06 19:03:30|110.09|107.69|110.38|107.98|110.38|107.98|110.09|107.69|0
1651863820000|2022-05-06 19:03:40|110.28|107.88|110|107.6|110.28|107.88|110|107.6|0
1651863830000|2022-05-06 19:03:50|110.38|107.98|110.09|107.69|110.38|107.98|110.09|107.69|0
1651863840000|2022-05-06 19:04:00|110.57|108.17|110.86|108.46|110.86|108.46|110.57|108.17|0
1651863850000|2022-05-06 19:04:10|111.33|108.93|111.14|108.74|111.33|108.93|111.05|108.65|0
1651863860000|2022-05-06 19:04:20|110.95|108.55|110.95|108.55|110.95|108.55|110.86|108.46|0
1651863870000|2022-05-06 19:04:30|111.05|108.65|111.24|108.84|111.24|108.84|110.95|108.55|0
1651863880000|2022-05-06 19:04:40|111.62|109.22|112.01|109.61|112.01|109.61|111.62|109.22|0
1651863890000|2022-05-06 19:04:50|111.72|109.32|112.2|109.8|112.3|109.9|111.53|109.13|0
1651863900000|2022-05-06 19:05:00|111.53|109.13|111.81|109.41|111.91|109.51|111.53|109.13|0
1651863910000|2022-05-06 19:05:10|111.72|109.32|112.49|110.09|112.78|110.38|111.72|109.32|0
1651863920000|2022-05-06 19:05:20|112.01|109.61|112.01|109.61|112.1|109.7|112.01|109.61|0
1651863930000|2022-05-06 19:05:30|111.72|109.32|111.33|108.93|111.72|109.32|111.33|108.93|0
1651863940000|2022-05-06 19:05:40|111.43|109.03|111.28|108.88|111.53|109.13|111.19|108.79|0
1651863950000|2022-05-06 19:05:50|111.33|108.93|110.28|107.88|111.43|109.03|110.28|107.88|0
1651863960000|2022-05-06 19:06:00|109.8|107.4|109.71|107.31|109.8|107.4|109.42|107.02|0
1651863970000|2022-05-06 19:06:10|109.8|107.4|109.61|107.21|109.8|107.4|109.42|107.02|0
1651863980000|2022-05-06 19:06:20|109.33|106.93|108.86|106.46|109.42|107.02|108.86|106.46|0
1651863990000|2022-05-06 19:06:30|109.05|106.65|108.38|105.98|109.05|106.65|108.2|105.8|0
1651864000000|2022-05-06 19:06:40|108.29|105.89|108.29|105.89|108.38|105.98|108.05|105.65|0
1651864010000|2022-05-06 19:06:50|108.38|105.98|108.76|106.36|109|106.6|108.38|105.98|0
1651864020000|2022-05-06 19:07:00|108.86|106.46|108.86|106.46|109.42|107.02|108.86|106.46|0
1651864030000|2022-05-06 19:07:10|108.95|106.55|108.76|106.36|109.23|106.83|108.62|106.22|0
1651864040000|2022-05-06 19:07:20|108.38|105.98|108.67|106.27|108.67|106.27|108.2|105.8|0
1651864050000|2022-05-06 19:07:30|108.57|106.17|108.62|106.22|108.62|106.22|108.48|106.08|0
1651864060000|2022-05-06 19:07:40|108.57|106.17|108.29|105.89|108.57|106.17|108.29|105.89|0
1651864070000|2022-05-06 19:07:50|108.48|106.08|108.48|106.08|108.48|106.08|108.33|105.93|0
1651864080000|2022-05-06 19:08:00|108.1|105.7|107.82|105.42|108.29|105.89|107.82|105.42|0
1651864090000|2022-05-06 19:08:10|108.01|105.61|107.54|105.14|108.1|105.7|107.54|105.14|0
1651864100000|2022-05-06 19:08:20|107.63|105.23|107.35|104.95|107.63|105.23|107.35|104.95|0
1651864110000|2022-05-06 19:08:30|107.16|104.76|107.49|105.09|107.49|105.09|107.16|104.76|0
1651864120000|2022-05-06 19:08:40|107.16|104.76|107.26|104.86|107.26|104.86|107.16|104.76|0
1651864130000|2022-05-06 19:08:50|107.16|104.76|107.35|104.95|107.35|104.95|107.16|104.76|0
1651864140000|2022-05-06 19:09:00|107.86|105.46|107.72|105.32|107.86|105.46|107.54|105.14|0
1651864150000|2022-05-06 19:09:10|107.35|104.95|107.26|104.86|107.35|104.95|107.26|104.86|0
1651864160000|2022-05-06 19:09:20|107.44|105.04|108.01|105.61|108.01|105.61|107.26|104.86|0
1651864170000|2022-05-06 19:09:30|108.14|105.74|108.01|105.61|108.29|105.89|108.01|105.61|0
1651864180000|2022-05-06 19:09:40|108.19|105.79|107.91|105.51|108.38|105.98|107.91|105.51|0
1651864190000|2022-05-06 19:09:50|107.82|105.42|108.19|105.79|108.19|105.79|107.82|105.42|0
1651864200000|2022-05-06 19:10:00|108.57|106.17|109.42|107.02|109.42|107.02|108.57|106.17|0
1651864210000|2022-05-06 19:10:10|109.52|107.12|109.33|106.93|109.52|107.12|109.33|106.93|0
1651864220000|2022-05-06 19:10:20|109.61|107.21|109.14|106.74|109.61|107.21|108.95|106.55|0
1651864230000|2022-05-06 19:10:30|109.85|107.45|109.8|107.4|109.85|107.45|109.8|107.4|0
1651864240000|2022-05-06 19:10:40|109.9|107.5|109.94|107.54|109.94|107.54|109.71|107.31|0
1651864250000|2022-05-06 19:10:50|108.8|106.4|108.76|106.36|108.95|106.55|108.76|106.36|0
1651864260000|2022-05-06 19:11:00|108.85|106.45|109.04|106.64|109.04|106.64|108.66|106.26|0
1651864270000|2022-05-06 19:11:10|109.14|106.74|108.19|105.79|109.14|106.74|108.19|105.79|0
1651864280000|2022-05-06 19:11:20|108.38|105.98|108.1|105.7|108.38|105.98|107.91|105.51|0
1651864290000|2022-05-06 19:11:30|108|105.6|108.29|105.89|108.29|105.89|108|105.6|0
1651864300000|2022-05-06 19:11:40|108.76|106.36|108.76|106.36|108.95|106.55|108.76|106.36|0
1651864310000|2022-05-06 19:11:50|108.8|106.4|109.56|107.16|109.61|107.21|108.8|106.4|0
1651864320000|2022-05-06 19:12:00|109.14|106.74|109.51|107.11|109.51|107.11|108.85|106.45|0
1651864330000|2022-05-06 19:12:10|110.18|107.78|109.37|106.97|110.18|107.78|109.37|106.97|0
1651864340000|2022-05-06 19:12:20|109.8|107.4|110.28|107.88|110.28|107.88|109.7|107.3|0
1651864350000|2022-05-06 19:12:30|109.8|107.4|109.8|107.4|109.89|107.49|109.8|107.4|0
1651864360000|2022-05-06 19:12:40|109.7|107.3|109.8|107.4|109.8|107.4|109.7|107.3|0
1651864370000|2022-05-06 19:12:50|109.75|107.35|109.8|107.4|109.8|107.4|109.7|107.3|0
1651864380000|2022-05-06 19:13:00|110.27|107.87|110.27|107.87|110.27|107.87|110.18|107.78|0
1651864390000|2022-05-06 19:13:10|110.85|108.45|110.66|108.26|110.85|108.45|110.42|108.02|0
1651864400000|2022-05-06 19:13:20|110.75|108.35|109.8|107.4|110.75|108.35|109.8|107.4|0
1651864410000|2022-05-06 19:13:30|109.51|107.11|110.18|107.78|110.18|107.78|109.51|107.11|0
1651864420000|2022-05-06 19:13:40|110.27|107.87|109.89|107.49|110.27|107.87|109.89|107.49|0
1651864430000|2022-05-06 19:13:50|109.99|107.59|109.99|107.59|110.27|107.87|109.99|107.59|0
1651864440000|2022-05-06 19:14:00|109.51|107.11|109.51|107.11|109.8|107.4|109.51|107.11|0
1651864450000|2022-05-06 19:14:10|109.13|106.73|109.32|106.92|109.32|106.92|108.94|106.54|0
1651864460000|2022-05-06 19:14:20|109.23|106.83|109.42|107.02|109.61|107.21|109.23|106.83|0
1651864470000|2022-05-06 19:14:30|109.23|106.83|108.76|106.36|109.23|106.83|108.76|106.36|0
1651864480000|2022-05-06 19:14:40|108.19|105.79|108.19|105.79|108.28|105.88|108.19|105.79|0
1651864490000|2022-05-06 19:14:50|108.76|106.36|108.19|105.79|108.76|106.36|108.19|105.79|0
1651864500000|2022-05-06 19:15:00|108.28|105.88|108.71|106.31|108.71|106.31|108.28|105.88|0
1651864510000|2022-05-06 19:15:10|108.75|106.35|109.42|107.02|109.42|107.02|108.75|106.35|0
1651864520000|2022-05-06 19:15:20|109.56|107.16|109.7|107.3|109.99|107.59|109.56|107.16|0
1651864530000|2022-05-06 19:15:30|109.42|107.02|109.08|106.68|109.42|107.02|109.08|106.68|0
1651864540000|2022-05-06 19:15:40|108.75|106.35|108.38|105.98|108.75|106.35|108.38|105.98|0
1651864550000|2022-05-06 19:15:50|108.19|105.79|108.75|106.35|108.75|106.35|108.19|105.79|0
1651864560000|2022-05-06 19:16:00|108.66|106.26|108.94|106.54|109.23|106.83|108.66|106.26|0
1651864570000|2022-05-06 19:16:10|109.04|106.64|108.94|106.54|109.04|106.64|108.94|106.54|0
1651864580000|2022-05-06 19:16:20|109.13|106.73|109.32|106.92|109.32|106.92|109.13|106.73|0
1651864590000|2022-05-06 19:16:30|109.13|106.73|109.42|107.02|109.56|107.16|109.13|106.73|0
1651864600000|2022-05-06 19:16:40|109.32|106.92|108.75|106.35|109.32|106.92|108.75|106.35|0
1651864610000|2022-05-06 19:16:50|108.47|106.07|108.28|105.88|108.47|106.07|108.19|105.79|0
1651864620000|2022-05-06 19:17:00|108|105.6|107.81|105.41|108.09|105.69|107.81|105.41|0
1651864630000|2022-05-06 19:17:10|107.91|105.51|108.28|105.88|108.38|105.98|107.91|105.51|0
1651864640000|2022-05-06 19:17:20|108.56|106.16|109.61|107.21|109.61|107.21|108.56|106.16|0
1651864650000|2022-05-06 19:17:30|109.32|106.92|108.38|105.98|109.42|107.02|108.38|105.98|0
1651864660000|2022-05-06 19:17:40|108.28|105.88|108|105.6|108.28|105.88|108|105.6|0
1651864670000|2022-05-06 19:17:50|108.19|105.79|107.81|105.41|108.19|105.79|107.81|105.41|0
1651864680000|2022-05-06 19:18:00|108|105.6|107.81|105.41|108|105.6|107.81|105.41|0
1651864690000|2022-05-06 19:18:10|107.9|105.5|107.9|105.5|107.9|105.5|107.81|105.41|0
1651864700000|2022-05-06 19:18:20|107.81|105.41|107.81|105.41|107.9|105.5|107.81|105.41|0
1651864710000|2022-05-06 19:18:30|108|105.6|107.9|105.5|108.47|106.07|107.9|105.5|0
1651864720000|2022-05-06 19:18:40|106.78|104.38|106.69|104.29|106.78|104.38|106.5|104.1|0
1651864730000|2022-05-06 19:18:50|107.9|105.5|108|105.6|108.28|105.88|107.9|105.5|0
1651864740000|2022-05-06 19:19:00|107.25|104.85|109.08|106.68|109.08|106.68|107.25|104.85|0
1651864750000|2022-05-06 19:19:10|109.41|107.01|109.27|106.87|109.98|107.58|109.27|106.87|0
1651864760000|2022-05-06 19:19:20|108.94|106.54|109.27|106.87|109.27|106.87|108.89|106.49|0
1651864770000|2022-05-06 19:19:30|108.94|106.54|109.03|106.63|109.22|106.82|108.89|106.49|0
1651864780000|2022-05-06 19:19:40|108.94|106.54|109.13|106.73|109.13|106.73|108.94|106.54|0
1651864790000|2022-05-06 19:19:50|109.36|106.96|109.65|107.25|109.65|107.25|109.36|106.96|0
1651864800000|2022-05-06 19:20:00|109.13|106.73|108.66|106.26|109.32|106.92|108.47|106.07|0
1651864810000|2022-05-06 19:20:10|109.08|106.68|108.66|106.26|109.08|106.68|108.66|106.26|0
1651864820000|2022-05-06 19:20:20|108.28|105.88|108.28|105.88|108.37|105.97|108.28|105.88|0
1651864830000|2022-05-06 19:20:30|108.09|105.69|107.9|105.5|108.18|105.78|107.9|105.5|0
1651864840000|2022-05-06 19:20:40|108.09|105.69|107.9|105.5|108.09|105.69|107.9|105.5|0
1651864850000|2022-05-06 19:20:50|107.53|105.13|107.15|104.75|107.53|105.13|107.15|104.75|0
1651864860000|2022-05-06 19:21:00|107.06|104.66|107.81|105.41|107.81|105.41|107.06|104.66|0
1651864870000|2022-05-06 19:21:10|106.97|104.57|107.15|104.75|107.15|104.75|106.97|104.57|0
1651864880000|2022-05-06 19:21:20|107.1|104.7|106.92|104.52|107.1|104.7|106.92|104.52|0
1651864890000|2022-05-06 19:21:30|106.87|104.47|106.13|103.73|106.87|104.47|106.13|103.73|0
1651864900000|2022-05-06 19:21:40|105.94|103.54|106.17|103.77|106.17|103.77|105.94|103.54|0
1651864910000|2022-05-06 19:21:50|106.41|104.01|106.96|104.56|106.96|104.56|106.41|104.01|0
1651864920000|2022-05-06 19:22:00|107.06|104.66|107.53|105.13|107.62|105.22|107.06|104.66|0
1651864930000|2022-05-06 19:22:10|107.62|105.22|107.43|105.03|107.62|105.22|107.43|105.03|0
1651864940000|2022-05-06 19:22:20|107.62|105.22|106.59|104.19|107.62|105.22|106.59|104.19|0
1651864950000|2022-05-06 19:22:30|106.5|104.1|106.54|104.14|106.54|104.14|106.31|103.91|0
1651864960000|2022-05-06 19:22:40|106.87|104.47|106.96|104.56|107.01|104.61|106.87|104.47|0
1651864970000|2022-05-06 19:22:50|107.06|104.66|106.78|104.38|107.06|104.66|106.68|104.28|0
1651864980000|2022-05-06 19:23:00|107.15|104.75|106.96|104.56|107.24|104.84|106.96|104.56|0
1651864990000|2022-05-06 19:23:10|106.54|104.14|106.68|104.28|106.68|104.28|106.54|104.14|0
1651865000000|2022-05-06 19:23:20|106.78|104.38|106.59|104.19|106.78|104.38|106.59|104.19|0
1651865010000|2022-05-06 19:23:30|106.87|104.47|106.68|104.28|106.87|104.47|106.68|104.28|0
1651865020000|2022-05-06 19:23:40|106.59|104.19|106.31|103.91|106.59|104.19|106.31|103.91|0
1651865030000|2022-05-06 19:23:50|106.22|103.82|106.5|104.1|106.5|104.1|106.22|103.82|0
1651865040000|2022-05-06 19:24:00|106.17|103.77|106.12|103.72|106.17|103.77|106.12|103.72|0
1651865050000|2022-05-06 19:24:10|106.03|103.63|105.94|103.54|106.12|103.72|105.94|103.54|0
1651865060000|2022-05-06 19:24:20|106.03|103.63|106.12|103.72|106.12|103.72|105.94|103.54|0
1651865070000|2022-05-06 19:24:30|106.22|103.82|106.12|103.72|106.26|103.86|106.12|103.72|0
1651865080000|2022-05-06 19:24:40|106.03|103.63|106.03|103.63|106.12|103.72|105.94|103.54|0
1651865090000|2022-05-06 19:24:50|105.94|103.54|106.22|103.82|106.22|103.82|105.94|103.54|0
1651865100000|2022-05-06 19:25:00|106.5|104.1|107.06|104.66|107.06|104.66|106.5|104.1|0
1651865110000|2022-05-06 19:25:10|106.87|104.47|105.66|103.26|106.96|104.56|105.66|103.26|0
1651865120000|2022-05-06 19:25:20|105.84|103.44|106.31|103.91|106.31|103.91|105.84|103.44|0
1651865130000|2022-05-06 19:25:30|106.4|104|106.26|103.86|106.5|104.1|106.26|103.86|0
1651865140000|2022-05-06 19:25:40|106.4|104|106.63|104.23|106.63|104.23|106.4|104|0
1651865150000|2022-05-06 19:25:50|106.96|104.56|106.77|104.37|107.62|105.22|106.77|104.37|0
1651865160000|2022-05-06 19:26:00|105.94|103.54|106.12|103.72|106.12|103.72|105.94|103.54|0
1651865170000|2022-05-06 19:26:10|105.98|103.58|105.75|103.35|105.98|103.58|105.38|102.98|0
1651865180000|2022-05-06 19:26:20|106.12|103.72|106.22|103.82|106.22|103.82|106.12|103.72|0
1651865190000|2022-05-06 19:26:30|106.4|104|106.59|104.19|106.68|104.28|106.4|104|0
1651865200000|2022-05-06 19:26:40|106.77|104.37|107.05|104.65|107.05|104.65|106.68|104.28|0
1651865210000|2022-05-06 19:26:50|107.15|104.75|107.24|104.84|107.29|104.89|107.15|104.75|0
1651865220000|2022-05-06 19:27:00|107.33|104.93|107.05|104.65|107.33|104.93|107.05|104.65|0
1651865230000|2022-05-06 19:27:10|106.77|104.37|106.77|104.37|106.77|104.37|106.59|104.19|0
1651865240000|2022-05-06 19:27:20|107.05|104.65|106.59|104.19|107.05|104.65|106.49|104.09|0
1651865250000|2022-05-06 19:27:30|106.49|104.09|107.05|104.65|107.05|104.65|106.49|104.09|0
1651865260000|2022-05-06 19:27:40|107.43|105.03|107.99|105.59|107.99|105.59|107.33|104.93|0
1651865270000|2022-05-06 19:27:50|107.9|105.5|108.56|106.16|108.56|106.16|107.9|105.5|0
1651865280000|2022-05-06 19:28:00|109.07|106.67|110.07|107.67|110.07|107.67|108.93|106.53|0
1651865290000|2022-05-06 19:28:10|109.88|107.48|109.69|107.29|109.88|107.48|109.31|106.91|0
1651865300000|2022-05-06 19:28:20|109.64|107.24|110.45|108.05|110.45|108.05|109.64|107.24|0
1651865310000|2022-05-06 19:28:30|109.88|107.48|109.93|107.53|109.98|107.58|109.69|107.29|0
1651865320000|2022-05-06 19:28:40|109.98|107.58|110.74|108.34|110.74|108.34|109.98|107.58|0
1651865330000|2022-05-06 19:28:50|111.12|108.72|110.93|108.53|111.12|108.72|110.83|108.43|0
1651865340000|2022-05-06 19:29:00|110.64|108.24|110.59|108.19|110.64|108.24|110.26|107.86|0
1651865350000|2022-05-06 19:29:10|110.26|107.86|110.83|108.43|110.83|108.43|110.26|107.86|0
1651865360000|2022-05-06 19:29:20|110.74|108.34|110.26|107.86|110.93|108.53|110.26|107.86|0
1651865370000|2022-05-06 19:29:30|110.4|108|110.55|108.15|110.55|108.15|110.4|108|0
1651865380000|2022-05-06 19:29:40|110.07|107.67|110.26|107.86|110.26|107.86|109.98|107.58|0
1651865390000|2022-05-06 19:29:50|110.31|107.91|109.88|107.48|110.31|107.91|109.88|107.48|0
1651865400000|2022-05-06 19:30:00|110.02|107.62|110.17|107.77|110.17|107.77|109.78|107.38|0
1651865410000|2022-05-06 19:30:10|110.45|108.05|112.08|109.68|112.08|109.68|110.45|108.05|0
1651865420000|2022-05-06 19:30:20|111.74|109.34|111.99|109.59|112.03|109.63|111.74|109.34|0
1651865430000|2022-05-06 19:30:30|113.24|110.84|111.99|109.59|113.24|110.84|111.99|109.59|0
1651865440000|2022-05-06 19:30:40|111.7|109.3|111.6|109.2|111.99|109.59|111.6|109.2|0
1651865450000|2022-05-06 19:30:50|111.7|109.3|111.79|109.39|111.79|109.39|111.5|109.1|0
1651865460000|2022-05-06 19:31:00|112.18|109.78|112.47|110.07|112.47|110.07|112.18|109.78|0
1651865470000|2022-05-06 19:31:10|112.42|110.02|112.95|110.55|112.95|110.55|112.42|110.02|0
1651865480000|2022-05-06 19:31:20|113.05|110.65|113.63|111.23|113.92|111.52|113.05|110.65|0
1651865490000|2022-05-06 19:31:30|113.97|111.57|113.82|111.42|114.02|111.62|113.82|111.42|0
1651865500000|2022-05-06 19:31:40|114.02|111.62|114.07|111.67|114.26|111.86|114.02|111.62|0
1651865510000|2022-05-06 19:31:50|113.63|111.23|113.82|111.42|113.92|111.52|113.63|111.23|0
1651865520000|2022-05-06 19:32:00|113.63|111.23|114.31|111.91|114.31|111.91|113.63|111.23|0
1651865530000|2022-05-06 19:32:10|113.82|111.42|113.87|111.47|113.87|111.47|113.82|111.42|0
1651865540000|2022-05-06 19:32:20|113.82|111.42|113.82|111.42|114.02|111.62|113.82|111.42|0
1651865550000|2022-05-06 19:32:30|112.85|110.45|112.76|110.36|112.95|110.55|112.66|110.26|0
1651865560000|2022-05-06 19:32:40|112.08|109.68|111.69|109.29|112.08|109.68|111.69|109.29|0
1651865570000|2022-05-06 19:32:50|110.97|108.57|111.21|108.81|111.55|109.15|110.97|108.57|0
1651865580000|2022-05-06 19:33:00|111.69|109.29|111.69|109.29|111.69|109.29|111.55|109.15|0
1651865590000|2022-05-06 19:33:10|112.27|109.87|112.18|109.78|112.27|109.87|111.89|109.49|0
1651865600000|2022-05-06 19:33:20|112.22|109.82|112.47|110.07|112.85|110.45|112.22|109.82|0
1651865610000|2022-05-06 19:33:30|111.98|109.58|112.76|110.36|112.76|110.36|111.98|109.58|0
1651865620000|2022-05-06 19:33:40|112.47|110.07|112.66|110.26|112.66|110.26|112.47|110.07|0
1651865630000|2022-05-06 19:33:50|112.56|110.16|112.37|109.97|112.56|110.16|112.27|109.87|0
1651865640000|2022-05-06 19:34:00|112.66|110.26|112.85|110.45|112.85|110.45|112.66|110.26|0
1651865650000|2022-05-06 19:34:10|113.05|110.65|113.24|110.84|113.53|111.13|113.05|110.65|0
1651865660000|2022-05-06 19:34:20|113.43|111.03|113.63|111.23|113.82|111.42|113.43|111.03|0
1651865670000|2022-05-06 19:34:30|113.72|111.32|113.82|111.42|113.82|111.42|113.14|110.74|0
1651865680000|2022-05-06 19:34:40|113.72|111.32|113.53|111.13|113.72|111.32|113.34|110.94|0
1651865690000|2022-05-06 19:34:50|113.29|110.89|113.63|111.23|113.63|111.23|113.29|110.89|0
1651865700000|2022-05-06 19:35:00|114.02|111.62|114.9|112.5|114.9|112.5|113.92|111.52|0
1651865710000|2022-05-06 19:35:10|114.7|112.3|113.92|111.52|114.7|112.3|113.92|111.52|0
1651865720000|2022-05-06 19:35:20|114.11|111.71|114.11|111.71|114.9|112.5|114.11|111.71|0
1651865730000|2022-05-06 19:35:30|114.26|111.86|115.93|113.53|115.93|113.53|114.21|111.81|0
1651865740000|2022-05-06 19:35:40|115.78|113.38|116.02|113.62|116.02|113.62|115.78|113.38|0
1651865750000|2022-05-06 19:35:50|116.27|113.87|115.43|113.03|116.27|113.87|115.43|113.03|0
1651865760000|2022-05-06 19:36:00|115.29|112.89|114.65|112.25|115.29|112.89|113.92|111.52|0
1651865770000|2022-05-06 19:36:10|115.29|112.89|115.68|113.28|116.27|113.87|115.29|112.89|0
1651865780000|2022-05-06 19:36:20|115.48|113.08|115.78|113.38|115.78|113.38|115.39|112.99|0
1651865790000|2022-05-06 19:36:30|115.58|113.18|115.39|112.99|115.92|113.52|115.39|112.99|0
1651865800000|2022-05-06 19:36:40|115.19|112.79|115.09|112.69|115.19|112.79|115.09|112.69|0
1651865810000|2022-05-06 19:36:50|115.19|112.79|115.58|113.18|115.58|113.18|115.19|112.79|0
1651865820000|2022-05-06 19:37:00|116.57|114.17|116.96|114.56|116.96|114.56|116.57|114.17|0
1651865830000|2022-05-06 19:37:10|116.77|114.37|117.66|115.26|117.66|115.26|116.67|114.27|0
1651865840000|2022-05-06 19:37:20|117.86|115.46|117.36|114.96|117.96|115.56|117.36|114.96|0
1651865850000|2022-05-06 19:37:30|117.26|114.86|117.26|114.86|117.46|115.06|117.26|114.86|0
1651865860000|2022-05-06 19:37:40|116.96|114.56|117.46|115.06|117.66|115.26|116.96|114.56|0
1651865870000|2022-05-06 19:37:50|117.66|115.26|117.76|115.36|117.86|115.46|117.66|115.26|0
1651865880000|2022-05-06 19:38:00|118.76|116.36|118.96|116.56|118.96|116.56|118.6|116.2|0
1651865890000|2022-05-06 19:38:10|119.56|117.16|119.86|117.46|119.86|117.46|119.56|117.16|0
1651865900000|2022-05-06 19:38:20|120.87|118.47|120.06|117.66|120.87|118.47|120.06|117.66|0
1651865910000|2022-05-06 19:38:30|120.67|118.27|121.53|119.13|122.09|119.69|120.67|118.27|0
1651865920000|2022-05-06 19:38:40|121.58|119.18|121.58|119.18|121.68|119.28|121.48|119.08|0
1651865930000|2022-05-06 19:38:50|121.48|119.08|121.99|119.59|121.99|119.59|121.48|119.08|0
1651865940000|2022-05-06 19:39:00|122.29|119.89|122.09|119.69|122.8|120.4|122.09|119.69|0
1651865950000|2022-05-06 19:39:10|121.78|119.38|121.99|119.59|121.99|119.59|120.72|118.32|0
1651865960000|2022-05-06 19:39:20|121.38|118.98|121.48|119.08|121.48|119.08|120.57|118.17|0
1651865970000|2022-05-06 19:39:30|121.43|119.03|121.88|119.48|121.88|119.48|120.87|118.47|0
1651865980000|2022-05-06 19:39:40|121.68|119.28|121.07|118.67|121.68|119.28|121.07|118.67|0
1651865990000|2022-05-06 19:39:50|121.58|119.18|122.8|120.4|123.11|120.71|121.58|119.18|0
1651866000000|2022-05-06 19:40:00|123.06|120.66|122.6|120.2|123.06|120.66|122.6|120.2|0
1651866010000|2022-05-06 19:40:10|122.19|119.79|122.85|120.45|122.85|120.45|121.88|119.48|0
1651866020000|2022-05-06 19:40:20|122.39|119.99|122.8|120.4|123.11|120.71|122.39|119.99|0
1651866030000|2022-05-06 19:40:30|122.7|120.3|123.73|121.33|123.73|121.33|122.7|120.3|0
1651866040000|2022-05-06 19:40:40|123.62|121.22|123.01|120.61|123.62|121.22|123.01|120.61|0
1651866050000|2022-05-06 19:40:50|122.91|120.51|122.39|119.99|122.91|120.51|122.14|119.74|0
1651866060000|2022-05-06 19:41:00|121.38|118.98|121.07|118.67|121.38|118.98|120.97|118.57|0
1651866070000|2022-05-06 19:41:10|120.87|118.47|120.56|118.16|120.87|118.47|120.56|118.16|0
1651866080000|2022-05-06 19:41:20|120.36|117.96|121.48|119.08|121.48|119.08|120.36|117.96|0
1651866090000|2022-05-06 19:41:30|122.09|119.69|121.58|119.18|122.09|119.69|121.58|119.18|0
1651866100000|2022-05-06 19:41:40|121.22|118.82|121.42|119.02|121.48|119.08|121.22|118.82|0
1651866110000|2022-05-06 19:41:50|121.17|118.77|121.78|119.38|121.78|119.38|121.07|118.67|0
1651866120000|2022-05-06 19:42:00|122.14|119.74|121.73|119.33|122.14|119.74|121.68|119.28|0
1651866130000|2022-05-06 19:42:10|120.97|118.57|122.19|119.79|122.19|119.79|120.97|118.57|0
1651866140000|2022-05-06 19:42:20|121.88|119.48|120.87|118.47|121.88|119.48|120.87|118.47|0
1651866150000|2022-05-06 19:42:30|120.97|118.57|121.37|118.97|121.37|118.97|120.97|118.57|0
1651866160000|2022-05-06 19:42:40|121.63|119.23|121.48|119.08|121.63|119.23|121.37|118.97|0
1651866170000|2022-05-06 19:42:50|120.77|118.37|120.77|118.37|120.87|118.47|120.66|118.26|0
1651866180000|2022-05-06 19:43:00|120.66|118.26|119.86|117.46|120.66|118.26|119.86|117.46|0
1651866190000|2022-05-06 19:43:10|120.06|117.66|119.35|116.95|120.06|117.66|119.35|116.95|0
1651866200000|2022-05-06 19:43:20|120.06|117.66|119.5|117.1|120.06|117.66|119.5|117.1|0
1651866210000|2022-05-06 19:43:30|119.65|117.25|119.35|116.95|119.76|117.36|119.35|116.95|0
1651866220000|2022-05-06 19:43:40|119.55|117.15|119.45|117.05|119.65|117.25|118.8|116.4|0
1651866230000|2022-05-06 19:43:50|119.4|117|120.46|118.06|120.51|118.11|119.4|117|0
1651866240000|2022-05-06 19:44:00|119.96|117.56|120.26|117.86|120.26|117.86|119.75|117.35|0
1651866250000|2022-05-06 19:44:10|120.31|117.91|120.56|118.16|121.12|118.72|120.31|117.91|0
1651866260000|2022-05-06 19:44:20|120.87|118.47|121.78|119.38|121.78|119.38|120.87|118.47|0
1651866270000|2022-05-06 19:44:30|121.98|119.58|121.07|118.67|121.98|119.58|121.07|118.67|0
1651866280000|2022-05-06 19:44:40|121.17|118.77|120.87|118.47|121.22|118.82|120.87|118.47|0
1651866290000|2022-05-06 19:44:50|120.36|117.96|119.55|117.15|120.36|117.96|119.45|117.05|0
1651866300000|2022-05-06 19:45:00|119.65|117.25|119.96|117.56|120.36|117.96|119.65|117.25|0
1651866310000|2022-05-06 19:45:10|119.75|117.35|118.65|116.25|119.75|117.35|118.65|116.25|0
1651866320000|2022-05-06 19:45:20|118.35|115.95|118.5|116.1|118.5|116.1|118.15|115.75|0
1651866330000|2022-05-06 19:45:30|119.05|116.65|118.25|115.85|119.05|116.65|118.25|115.85|0
1651866340000|2022-05-06 19:45:40|118.85|116.45|118.85|116.45|119.15|116.75|118.85|116.45|0
1651866350000|2022-05-06 19:45:50|118.95|116.55|119.35|116.95|119.85|117.45|118.95|116.55|0
1651866360000|2022-05-06 19:46:00|119.15|116.75|120.97|118.57|120.97|118.57|119.15|116.75|0
1651866370000|2022-05-06 19:46:10|121.17|118.77|121.72|119.32|121.72|119.32|121.17|118.77|0
1651866380000|2022-05-06 19:46:20|121.88|119.48|123.31|120.91|123.31|120.91|121.88|119.48|0
1651866390000|2022-05-06 19:46:30|123.26|120.86|123.62|121.22|124.18|121.78|123.26|120.86|0
1651866400000|2022-05-06 19:46:40|123.72|121.32|122.8|120.4|124.34|121.94|122.8|120.4|0
1651866410000|2022-05-06 19:46:50|122.7|120.3|123|120.6|123|120.6|122.7|120.3|0
1651866420000|2022-05-06 19:47:00|123.1|120.7|122.49|120.09|123.1|120.7|122.08|119.68|0
1651866430000|2022-05-06 19:47:10|123.21|120.81|123.21|120.81|123.21|120.81|122.34|119.94|0
1651866440000|2022-05-06 19:47:20|123.46|121.06|122.9|120.5|123.46|121.06|122.9|120.5|0
1651866450000|2022-05-06 19:47:30|122.74|120.34|122.08|119.68|122.74|120.34|121.88|119.48|0
1651866460000|2022-05-06 19:47:40|122.39|119.99|123.41|121.01|123.41|121.01|122.39|119.99|0
1651866470000|2022-05-06 19:47:50|122.59|120.19|123.62|121.22|123.62|121.22|122.49|120.09|0
1651866480000|2022-05-06 19:48:00|123.87|121.47|123.87|121.47|123.87|121.47|123.51|121.11|0
1651866490000|2022-05-06 19:48:10|123.82|121.42|124.85|122.45|124.96|122.56|123.82|121.42|0
1651866500000|2022-05-06 19:48:20|124.96|122.56|124.75|122.35|125.06|122.66|124.75|122.35|0
1651866510000|2022-05-06 19:48:30|125.21|122.81|125.16|122.76|125.21|122.81|125.06|122.66|0
1651866520000|2022-05-06 19:48:40|125.27|122.87|125.37|122.97|125.48|123.08|125.27|122.87|0
1651866530000|2022-05-06 19:48:50|125.27|122.87|124.96|122.56|125.27|122.87|124.49|122.09|0
1651866540000|2022-05-06 19:49:00|125.58|123.18|125.37|122.97|125.79|123.39|125.27|122.87|0
1651866550000|2022-05-06 19:49:10|125.58|123.18|124.75|122.35|125.58|123.18|124.75|122.35|0
1651866560000|2022-05-06 19:49:20|124.85|122.45|124.13|121.73|124.85|122.45|124.13|121.73|0
1651866570000|2022-05-06 19:49:30|123|120.6|122.69|120.29|123|120.6|122.49|120.09|0
1651866580000|2022-05-06 19:49:40|122.54|120.14|122.9|120.5|123|120.6|122.54|120.14|0
1651866590000|2022-05-06 19:49:50|123.31|120.91|123.51|121.11|123.92|121.52|123.31|120.91|0
1651866600000|2022-05-06 19:50:00|124.96|122.56|125.37|122.97|125.37|122.97|124.59|122.19|0
1651866610000|2022-05-06 19:50:10|124.44|122.04|125.16|122.76|125.16|122.76|124.44|122.04|0
1651866620000|2022-05-06 19:50:20|125.73|123.33|126.93|124.53|126.93|124.53|125.73|123.33|0
1651866630000|2022-05-06 19:50:30|127.14|124.74|126.62|124.22|127.51|125.11|126.62|124.22|0
1651866640000|2022-05-06 19:50:40|126.04|123.64|125.94|123.54|126.1|123.7|125.73|123.33|0
1651866650000|2022-05-06 19:50:50|124.96|122.56|125.27|122.87|125.27|122.87|124.8|122.4|0
1651866660000|2022-05-06 19:51:00|125.42|123.02|125.32|122.92|125.58|123.18|125.11|122.71|0
1651866670000|2022-05-06 19:51:10|125|122.6|125.58|123.18|125.58|123.18|125|122.6|0
1651866680000|2022-05-06 19:51:20|125.47|123.07|124.03|121.63|125.47|123.07|124.03|121.63|0
1651866690000|2022-05-06 19:51:30|124.13|121.73|122.54|120.14|124.13|121.73|122.54|120.14|0
1651866700000|2022-05-06 19:51:40|122.49|120.09|122.79|120.39|122.79|120.39|122.38|119.98|0
1651866710000|2022-05-06 19:51:50|122.9|120.5|122.59|120.19|122.9|120.5|122.43|120.03|0
1651866720000|2022-05-06 19:52:00|122.08|119.68|122.08|119.68|122.38|119.98|121.77|119.37|0
1651866730000|2022-05-06 19:52:10|121.77|119.37|122.69|120.29|122.69|120.29|121.77|119.37|0
1651866740000|2022-05-06 19:52:20|121.98|119.58|121.98|119.58|121.98|119.58|121.87|119.47|0
1651866750000|2022-05-06 19:52:30|122.28|119.88|122.59|120.19|122.9|120.5|122.28|119.88|0
1651866760000|2022-05-06 19:52:40|122.49|120.09|122.23|119.83|122.49|120.09|122.23|119.83|0
1651866770000|2022-05-06 19:52:50|122.02|119.62|122.18|119.78|122.18|119.78|121.98|119.58|0
1651866780000|2022-05-06 19:53:00|122.59|120.19|121.47|119.07|122.59|120.19|121.47|119.07|0
1651866790000|2022-05-06 19:53:10|121.67|119.27|121.57|119.17|121.67|119.27|121.57|119.17|0
1651866800000|2022-05-06 19:53:20|121.72|119.32|122.08|119.68|122.38|119.98|121.72|119.32|0
1651866810000|2022-05-06 19:53:30|122.28|119.88|122.49|120.09|122.49|120.09|122.28|119.88|0
1651866820000|2022-05-06 19:53:40|122.69|120.29|122.28|119.88|122.69|120.29|122.28|119.88|0
1651866830000|2022-05-06 19:53:50|122.18|119.78|121.77|119.37|122.18|119.78|121.77|119.37|0
1651866840000|2022-05-06 19:54:00|122.08|119.68|121.97|119.57|122.08|119.68|121.97|119.57|0
1651866850000|2022-05-06 19:54:10|121.92|119.52|122.18|119.78|122.28|119.88|121.82|119.42|0
1651866860000|2022-05-06 19:54:20|121.87|119.47|122.38|119.98|122.38|119.98|121.87|119.47|0
1651866870000|2022-05-06 19:54:30|122.28|119.88|122.79|120.39|122.79|120.39|122.28|119.88|0
1651866880000|2022-05-06 19:54:40|122.43|120.03|121.97|119.57|122.43|120.03|121.57|119.17|0
1651866890000|2022-05-06 19:54:50|121.36|118.96|121.26|118.86|122.18|119.78|121.26|118.86|0
1651866900000|2022-05-06 19:55:00|121.01|118.61|121.67|119.27|121.67|119.27|121.01|118.61|0
1651866910000|2022-05-06 19:55:10|121.16|118.76|119.34|116.94|121.16|118.76|119.34|116.94|0
1651866920000|2022-05-06 19:55:20|119.04|116.64|119.24|116.84|119.34|116.94|119.04|116.64|0
1651866930000|2022-05-06 19:55:30|119.49|117.09|120.05|117.65|120.05|117.65|119.49|117.09|0
1651866940000|2022-05-06 19:55:40|119.54|117.14|119.54|117.14|119.54|117.14|119.29|116.89|0
1651866950000|2022-05-06 19:55:50|120.35|117.95|120.65|118.25|120.86|118.46|120.35|117.95|0
1651866960000|2022-05-06 19:56:00|120.75|118.35|120.1|117.7|120.8|118.4|120.1|117.7|0
1651866970000|2022-05-06 19:56:10|120.15|117.75|120.35|117.95|120.35|117.95|120.15|117.75|0
1651866980000|2022-05-06 19:56:20|119.74|117.34|119.85|117.45|119.85|117.45|119.74|117.34|0
1651866990000|2022-05-06 19:56:30|119.89|117.49|120.55|118.15|120.55|118.15|119.85|117.45|0
1651867000000|2022-05-06 19:56:40|120.65|118.25|120.85|118.45|120.85|118.45|120.55|118.15|0
1651867010000|2022-05-06 19:56:50|121.16|118.76|120.25|117.85|121.16|118.76|120.25|117.85|0
1651867020000|2022-05-06 19:57:00|120.2|117.8|119.95|117.55|120.2|117.8|119.95|117.55|0
1651867030000|2022-05-06 19:57:10|119.84|117.44|120.25|117.85|120.25|117.85|119.84|117.44|0
1651867040000|2022-05-06 19:57:20|120.35|117.95|121.26|118.86|121.46|119.06|120.35|117.95|0
1651867050000|2022-05-06 19:57:30|121.36|118.96|121.06|118.66|121.36|118.96|121.06|118.66|0
1651867060000|2022-05-06 19:57:40|121.11|118.71|121.56|119.16|121.56|119.16|121.11|118.71|0
1651867070000|2022-05-06 19:57:50|121.67|119.27|121.36|118.96|121.67|119.27|121.36|118.96|0
1651867080000|2022-05-06 19:58:00|121.56|119.16|121.46|119.06|121.56|119.16|120.75|118.35|0
1651867090000|2022-05-06 19:58:10|121.16|118.76|120.65|118.25|121.56|119.16|120.65|118.25|0
1651867100000|2022-05-06 19:58:20|121.16|118.76|121.56|119.16|121.56|119.16|121.16|118.76|0
1651867110000|2022-05-06 19:58:30|121.46|119.06|121.16|118.76|121.46|119.06|120.95|118.55|0
1651867120000|2022-05-06 19:58:40|121.97|119.57|121.97|119.57|121.97|119.57|121.97|119.57|0
1651867130000|2022-05-06 19:58:50|122.38|119.98|121.56|119.16|122.38|119.98|121.56|119.16|0
1651867140000|2022-05-06 19:59:00|121.36|118.96|121.56|119.16|121.56|119.16|121.16|118.76|0
1651867150000|2022-05-06 19:59:10|120.95|118.55|121.56|119.16|121.56|119.16|120.9|118.5|0
1651867160000|2022-05-06 19:59:20|121.61|119.21|121.97|119.57|121.97|119.57|121.36|118.96|0
1651867170000|2022-05-06 19:59:30|121.77|119.37|120.95|118.55|121.77|119.37|120.95|118.55|0
1651867180000|2022-05-06 19:59:40|120.9|118.5|120.85|118.45|120.9|118.5|120.55|118.15|0
1651867190000|2022-05-06 19:59:50|121.06|118.66|121.16|118.76|121.36|118.96|120.95|118.55|0
1651867200000|2022-05-06 20:00:00|120.25|117.85|119.84|117.44|120.25|117.85|119.84|117.44|0
1651867210000|2022-05-06 20:00:10|119.74|117.34|119.44|117.04|119.89|117.49|119.44|117.04|0
1651867220000|2022-05-06 20:00:20|119.54|117.14|119.74|117.34|119.74|117.34|119.54|117.14|0
1651867230000|2022-05-06 20:00:30|119.94|117.54|120.14|117.74|120.25|117.85|119.94|117.54|0
1651867240000|2022-05-06 20:00:40|120.09|117.69|119.89|117.49|120.14|117.74|119.89|117.49|0
1651867250000|2022-05-06 20:00:50|119.74|117.34|119.84|117.44|119.94|117.54|119.74|117.34|0
1651867260000|2022-05-06 20:01:00|119.64|117.24|119.34|116.94|119.64|117.24|119.24|116.84|0
1651867270000|2022-05-06 20:01:10|118.94|116.54|119.04|116.64|119.14|116.74|118.94|116.54|0
1651867280000|2022-05-06 20:01:20|119.14|116.74|119.14|116.74|119.14|116.74|119.14|116.74|0
1651867290000|2022-05-06 20:01:30|119.24|116.84|118.94|116.54|119.24|116.84|118.84|116.44|0
1651867300000|2022-05-06 20:01:40|118.68|116.28|118.74|116.34|118.84|116.44|118.68|116.28|0
1651867310000|2022-05-06 20:01:50|118.84|116.44|119.19|116.79|119.24|116.84|118.84|116.44|0
1651867320000|2022-05-06 20:02:00|119.14|116.74|118.74|116.34|119.14|116.74|118.74|116.34|0
1651867330000|2022-05-06 20:02:10|118.64|116.24|118.44|116.04|118.74|116.34|118.44|116.04|0
1651867340000|2022-05-06 20:02:20|118.34|115.94|118.68|116.28|118.74|116.34|118.34|115.94|0
1651867350000|2022-05-06 20:02:30|118.74|116.34|118.44|116.04|118.74|116.34|118.44|116.04|0
1651867360000|2022-05-06 20:02:40|118.64|116.24|118.24|115.84|118.64|116.24|118.24|115.84|0
1651867370000|2022-05-06 20:02:50|118.34|115.94|118.24|115.84|118.34|115.94|118.24|115.84|0
1651867380000|2022-05-06 20:03:00|118.04|115.64|117.84|115.44|118.04|115.64|117.84|115.44|0
1651867390000|2022-05-06 20:03:10|117.74|115.34|117.74|115.34|117.74|115.34|117.74|115.34|0
1651867400000|2022-05-06 20:03:20|117.54|115.14|117.74|115.34|117.74|115.34|117.54|115.14|0
1651867410000|2022-05-06 20:03:30|117.84|115.44|117.64|115.24|117.84|115.44|117.64|115.24|0
1651867420000|2022-05-06 20:03:40|117.54|115.14|117.54|115.14|117.54|115.14|117.44|115.04|0
1651867430000|2022-05-06 20:03:50|117.44|115.04|117.54|115.14|117.54|115.14|117.44|115.04|0
1651867440000|2022-05-06 20:04:00|117.64|115.24|117.64|115.24|117.64|115.24|117.64|115.24|0
1651867450000|2022-05-06 20:04:10|117.74|115.34|117.74|115.34|117.93|115.53|117.74|115.34|0
1651867460000|2022-05-06 20:04:20|117.84|115.44|117.54|115.14|117.84|115.44|117.54|115.14|0
1651867470000|2022-05-06 20:04:30|117.44|115.04|117.64|115.24|117.64|115.24|117.44|115.04|0
1651867480000|2022-05-06 20:04:40|117.44|115.04|117.39|114.99|117.44|115.04|117.34|114.94|0
1651867490000|2022-05-06 20:04:50|116.79|114.39|116.59|114.19|116.94|114.54|116.59|114.19|0
1651867500000|2022-05-06 20:05:00|116.49|114.09|116.64|114.24|116.94|114.54|116.49|114.09|0
1651867510000|2022-05-06 20:05:10|116.74|114.34|117.14|114.74|117.14|114.74|116.74|114.34|0
1651867520000|2022-05-06 20:05:20|116.99|114.59|117.09|114.69|117.09|114.69|116.99|114.59|0
1651867530000|2022-05-06 20:05:30|117.14|114.74|116.64|114.24|117.14|114.74|116.64|114.24|0
1651867540000|2022-05-06 20:05:40|116.74|114.34|117.14|114.74|117.14|114.74|116.74|114.34|0
1651867550000|2022-05-06 20:05:50|116.74|114.34|116.74|114.34|116.84|114.44|116.74|114.34|0
1651867560000|2022-05-06 20:06:00|116.79|114.39|116.35|113.95|116.79|114.39|116.35|113.95|0
1651867570000|2022-05-06 20:06:10|116.25|113.85|116.54|114.14|116.54|114.14|116.25|113.85|0
1651867580000|2022-05-06 20:06:20|116.39|113.99|116.44|114.04|116.44|114.04|116.05|113.65|0
1651867590000|2022-05-06 20:06:30|116.25|113.85|116.05|113.65|116.25|113.85|115.95|113.55|0
1651867600000|2022-05-06 20:06:40|116.15|113.75|116.35|113.95|116.35|113.95|116.15|113.75|0
1651867610000|2022-05-06 20:06:50|116.44|114.04|116.74|114.34|116.74|114.34|116.44|114.04|0
1651867620000|2022-05-06 20:07:00|116.59|114.19|116.84|114.44|116.84|114.44|116.59|114.19|0
1651867630000|2022-05-06 20:07:10|117.14|114.74|116.94|114.54|117.14|114.74|116.94|114.54|0
1651867640000|2022-05-06 20:07:20|117.04|114.64|116.94|114.54|117.14|114.74|116.94|114.54|0
1651867650000|2022-05-06 20:07:30|117.18|114.78|117.24|114.84|117.24|114.84|117.18|114.78|0
1651867660000|2022-05-06 20:07:40|117.34|114.94|117.63|115.23|117.63|115.23|117.33|114.93|0
1651867670000|2022-05-06 20:07:50|117.73|115.33|115.06|112.66|117.73|115.33|114.96|112.56|0
1651867680000|2022-05-06 20:08:00|115.16|112.76|114.42|112.02|117.89|115.49|114.42|112.02|0
1651867690000|2022-05-06 20:08:10|114.52|112.12|113.88|111.48|114.52|112.12|113.83|111.43|0
1651867700000|2022-05-06 20:08:20|113.73|111.33|113.93|111.53|114.03|111.63|113.73|111.33|0
1651867710000|2022-05-06 20:08:30|114.27|111.87|114.32|111.92|114.32|111.92|114.27|111.87|0
1651867720000|2022-05-06 20:08:40|114.03|111.63|113.93|111.53|114.03|111.63|113.93|111.53|0
1651867730000|2022-05-06 20:08:50|113.83|111.43|113.44|111.04|113.83|111.43|113.44|111.04|0
1651867740000|2022-05-06 20:09:00|113.63|111.23|114.13|111.73|114.13|111.73|113.63|111.23|0
1651867750000|2022-05-06 20:09:10|113.93|111.53|113.63|111.23|113.93|111.53|113.63|111.23|0
1651867760000|2022-05-06 20:09:20|113.73|111.33|113.73|111.33|113.73|111.33|113.63|111.23|0
1651867770000|2022-05-06 20:09:30|113.63|111.23|113.53|111.13|113.63|111.23|113.53|111.13|0
1651867780000|2022-05-06 20:09:40|113.44|111.04|113.34|110.94|113.53|111.13|113.34|110.94|0
1651867790000|2022-05-06 20:09:50|113.53|111.13|113.73|111.33|113.73|111.33|113.53|111.13|0
1651867800000|2022-05-06 20:10:00|113.83|111.43|113.53|111.13|113.83|111.43|113.53|111.13|0
1651867810000|2022-05-06 20:10:10|113.63|111.23|113.53|111.13|113.63|111.23|113.53|111.13|0
1651867820000|2022-05-06 20:10:20|113.38|110.98|113.53|111.13|113.63|111.23|113.38|110.98|0
1651867830000|2022-05-06 20:10:30|113.63|111.23|113.63|111.23|113.63|111.23|113.63|111.23|0
1651867840000|2022-05-06 20:10:40|113.73|111.33|113.83|111.43|113.83|111.43|113.73|111.33|0
1651867850000|2022-05-06 20:10:50|113.73|111.33|113.63|111.23|113.73|111.33|113.53|111.13|0
1651867860000|2022-05-06 20:11:00|113.53|111.13|113.73|111.33|113.73|111.33|113.53|111.13|0
1651867870000|2022-05-06 20:11:10|113.53|111.13|113.34|110.94|113.53|111.13|113.34|110.94|0
1651867880000|2022-05-06 20:11:20|113.43|111.03|113.48|111.08|113.53|111.13|113.43|111.03|0
1651867890000|2022-05-06 20:11:30|113.43|111.03|113.58|111.18|113.58|111.18|113.43|111.03|0
1651867900000|2022-05-06 20:11:40|113.63|111.23|113.78|111.38|113.78|111.38|113.53|111.13|0
1651867910000|2022-05-06 20:11:50|113.53|111.13|113.63|111.23|113.63|111.23|113.53|111.13|0
1651867920000|2022-05-06 20:12:00|113.43|111.03|113.63|111.23|113.63|111.23|113.43|111.03|0
1651867930000|2022-05-06 20:12:10|113.73|111.33|113.73|111.33|113.73|111.33|113.68|111.28|0
1651867940000|2022-05-06 20:12:20|113.63|111.23|113.83|111.43|113.83|111.43|113.63|111.23|0
1651867950000|2022-05-06 20:12:30|113.78|111.38|113.73|111.33|113.83|111.43|113.73|111.33|0
1651867960000|2022-05-06 20:12:40|113.78|111.38|113.63|111.23|113.78|111.38|113.63|111.23|0
1651867970000|2022-05-06 20:12:50|113.53|111.13|113.63|111.23|113.83|111.43|113.53|111.13|0
1651867980000|2022-05-06 20:13:00|113.24|110.84|113.43|111.03|113.43|111.03|113.24|110.84|0
1651867990000|2022-05-06 20:13:10|113.28|110.88|113.14|110.74|113.28|110.88|113.14|110.74|0
1651868000000|2022-05-06 20:13:20|113.24|110.84|113.24|110.84|113.24|110.84|113.24|110.84|0
1651868010000|2022-05-06 20:13:30|113.14|110.74|112.94|110.54|113.14|110.74|112.94|110.54|0
1651868020000|2022-05-06 20:13:40|113.04|110.64|112.84|110.44|113.04|110.64|112.74|110.34|0
1651868030000|2022-05-06 20:13:50|112.94|110.54|112.65|110.25|112.94|110.54|112.65|110.25|0
1651868040000|2022-05-06 20:14:00|112.55|110.15|112.35|109.95|112.65|110.25|112.35|109.95|0
1651868050000|2022-05-06 20:14:10|112.16|109.76|112.11|109.71|112.26|109.86|112.11|109.71|0
1651868060000|2022-05-06 20:14:20|112.06|109.66|111.67|109.27|112.06|109.66|111.67|109.27|0
1651868070000|2022-05-06 20:14:30|111.86|109.46|111.86|109.46|111.96|109.56|111.67|109.27|0
1651868080000|2022-05-06 20:14:40|111.77|109.37|111.67|109.27|111.77|109.37|111.67|109.27|0
1651868090000|2022-05-06 20:14:50|111.72|109.32|111.86|109.46|111.96|109.56|111.72|109.32|0
1651868110000|2022-05-06 20:15:10|112.26||112.26||112.26||112.26||0
1652079900000|2022-05-09 07:05:00|107.36|104.96|106.99|104.59|107.36|104.96|106.99|104.59|0
1652079910000|2022-05-09 07:05:10|107.03|104.63|106.89|104.49|107.27|104.87|106.89|104.49|0
1652079920000|2022-05-09 07:05:20|107.03|104.63|106.52|104.12|107.03|104.63|106.52|104.12|0
1652079930000|2022-05-09 07:05:30|106.56|104.16|106.33|103.93|106.56|104.16|106.33|103.93|0
1652079940000|2022-05-09 07:05:40|106.52|104.12|106.56|104.16|106.65|104.25|106.52|104.12|0
1652079950000|2022-05-09 07:05:50|106.42|104.02|106.05|103.65|106.42|104.02|106.05|103.65|0
1652079960000|2022-05-09 07:06:00|106.14|103.74|106.05|103.65|106.14|103.74|106.05|103.65|0
1652079970000|2022-05-09 07:06:10|106.19|103.79|106.61|104.21|106.61|104.21|106.19|103.79|0
1652079980000|2022-05-09 07:06:20|106.7|104.3|106.61|104.21|106.8|104.4|106.61|104.21|0
1652079990000|2022-05-09 07:06:30|106.7|104.3|106.61|104.21|106.8|104.4|106.61|104.21|0
1652080000000|2022-05-09 07:06:40|106.52|104.12|106.33|103.93|106.52|104.12|106.33|103.93|0
1652080010000|2022-05-09 07:06:50|106.24|103.84|106.19|103.79|106.24|103.84|106.14|103.74|0
1652080020000|2022-05-09 07:07:00|106.23|103.83|106.05|103.65|106.23|103.83|106.05|103.65|0
1652080030000|2022-05-09 07:07:10|106.14|103.74|106.14|103.74|106.14|103.74|106.09|103.69|0
1652080040000|2022-05-09 07:07:20|106.33|103.93|106.98|104.58|106.98|104.58|106.33|103.93|0
1652080050000|2022-05-09 07:07:30|107.08|104.68|107.08|104.68|107.26|104.86|106.93|104.53|0
1652080060000|2022-05-09 07:07:40|106.89|104.49|107.08|104.68|107.08|104.68|106.89|104.49|0
1652080070000|2022-05-09 07:07:50|107.45|105.05|107.55|105.15|107.69|105.29|107.45|105.05|0
1652080080000|2022-05-09 07:08:00|107.45|105.05|107.55|105.15|107.55|105.15|107.45|105.05|0
1652080090000|2022-05-09 07:08:10|107.5|105.1|107.5|105.1|107.5|105.1|107.45|105.05|0
1652080100000|2022-05-09 07:08:20|107.45|105.05|107.45|105.05|107.5|105.1|107.45|105.05|0
1652080110000|2022-05-09 07:08:30|107.5|105.1|107.45|105.05|107.55|105.15|107.4|105|0
1652080120000|2022-05-09 07:08:40|107.36|104.96|107.5|105.1|107.5|105.1|107.36|104.96|0
1652080130000|2022-05-09 07:08:50|107.55|105.15|107.36|104.96|107.55|105.15|107.36|104.96|0
1652080140000|2022-05-09 07:09:00|107.21|104.81|107.45|105.05|107.45|105.05|107.21|104.81|0
1652080150000|2022-05-09 07:09:10|107.4|105|107.36|104.96|107.5|105.1|107.36|104.96|0
1652080160000|2022-05-09 07:09:20|107.4|105|107.92|105.52|107.92|105.52|107.4|105|0
1652080170000|2022-05-09 07:09:30|107.83|105.43|107.83|105.43|107.83|105.43|107.73|105.33|0
1652080180000|2022-05-09 07:09:40|107.78|105.38|107.78|105.38|107.83|105.43|107.78|105.38|0
1652080190000|2022-05-09 07:09:50|107.64|105.24|107.59|105.19|107.64|105.24|107.55|105.15|0
1652080200000|2022-05-09 07:10:00|107.68|105.28|107.68|105.28|107.68|105.28|107.64|105.24|0
1652080210000|2022-05-09 07:10:10|107.87|105.47|107.73|105.33|107.92|105.52|107.73|105.33|0
1652080220000|2022-05-09 07:10:20|107.97|105.57|108.2|105.8|108.2|105.8|107.97|105.57|0
1652080230000|2022-05-09 07:10:30|108.87|106.47|108.87|106.47|108.87|106.47|108.77|106.37|0
1652080240000|2022-05-09 07:10:40|108.96|106.56|108.96|106.56|109.25|106.85|108.96|106.56|0
1652080250000|2022-05-09 07:10:50|108.87|106.47|109.15|106.75|109.15|106.75|108.87|106.47|0
1652080260000|2022-05-09 07:11:00|109.1|106.7|109.06|106.66|109.1|106.7|108.96|106.56|0
1652080270000|2022-05-09 07:11:10|109.2|106.8|109.2|106.8|109.2|106.8|109.15|106.75|0
1652080280000|2022-05-09 07:11:20|109.06|106.66|109.44|107.04|109.44|107.04|109.06|106.66|0
1652080290000|2022-05-09 07:11:30|109.53|107.13|109.25|106.85|109.53|107.13|109.25|106.85|0
1652080300000|2022-05-09 07:11:40|109.06|106.66|108.96|106.56|109.2|106.8|108.96|106.56|0
1652080310000|2022-05-09 07:11:50|109.06|106.66|109.2|106.8|109.2|106.8|109.06|106.66|0
1652080320000|2022-05-09 07:12:00|109.15|106.75|109.06|106.66|109.25|106.85|109.06|106.66|0
1652080330000|2022-05-09 07:12:10|109.15|106.75|109.2|106.8|109.2|106.8|109.06|106.66|0
1652080340000|2022-05-09 07:12:20|109.34|106.94|109.15|106.75|109.44|107.04|109.15|106.75|0
1652080350000|2022-05-09 07:12:30|109.1|106.7|109.06|106.66|109.15|106.75|109.06|106.66|0
1652080360000|2022-05-09 07:12:40|109.1|106.7|109.1|106.7|109.15|106.75|108.96|106.56|0
1652080370000|2022-05-09 07:12:50|109.15|106.75|108.91|106.51|109.15|106.75|108.91|106.51|0
1652080380000|2022-05-09 07:13:00|109.06|106.66|109.01|106.61|109.06|106.66|108.96|106.56|0
1652080390000|2022-05-09 07:13:10|109.06|106.66|109.39|106.99|109.44|107.04|109.06|106.66|0
1652080400000|2022-05-09 07:13:20|109.25|106.85|109.25|106.85|109.25|106.85|109.25|106.85|0
1652080410000|2022-05-09 07:13:30|109.44|107.04|109.53|107.13|109.63|107.23|109.44|107.04|0
1652080420000|2022-05-09 07:13:40|109.34|106.94|109.15|106.75|109.34|106.94|109.15|106.75|0
1652080430000|2022-05-09 07:13:50|109.05|106.65|109.29|106.89|109.29|106.89|109.05|106.65|0
1652080440000|2022-05-09 07:14:00|109.2|106.8|109.15|106.75|109.2|106.8|109.05|106.65|0
1652080450000|2022-05-09 07:14:10|109.05|106.65|109.2|106.8|109.2|106.8|109.05|106.65|0
1652080460000|2022-05-09 07:14:20|109.34|106.94|109.19|106.79|109.34|106.94|109.19|106.79|0
1652080470000|2022-05-09 07:14:30|109.29|106.89|109.34|106.94|109.34|106.94|109.29|106.89|0
1652080480000|2022-05-09 07:14:40|109.29|106.89|109.29|106.89|109.29|106.89|109.29|106.89|0
1652080490000|2022-05-09 07:14:50|109.24|106.84|109.29|106.89|109.29|106.89|109.24|106.84|0
1652080500000|2022-05-09 07:15:00|109.38|106.98|109.34|106.94|109.38|106.98|109.29|106.89|0
1652080510000|2022-05-09 07:15:10|109.29|106.89|109.29|106.89|109.34|106.94|109.29|106.89|0
1652080520000|2022-05-09 07:15:20|109.38|106.98|109.43|107.03|109.62|107.22|109.38|106.98|0
1652080530000|2022-05-09 07:15:30|109.15|106.75|109.05|106.65|109.34|106.94|109.05|106.65|0
1652080540000|2022-05-09 07:15:40|108.96|106.56|108.58|106.18|108.96|106.56|108.58|106.18|0
1652080550000|2022-05-09 07:15:50|108.29|105.89|108.29|105.89|108.39|105.99|108.29|105.89|0
1652080560000|2022-05-09 07:16:00|108.48|106.08|108.2|105.8|108.62|106.22|108.2|105.8|0
1652080570000|2022-05-09 07:16:10|107.92|105.52|107.63|105.23|107.92|105.52|107.63|105.23|0
1652080580000|2022-05-09 07:16:20|107.54|105.14|107.35|104.95|107.54|105.14|107.35|104.95|0
1652080590000|2022-05-09 07:16:30|107.45|105.05|107.35|104.95|107.54|105.14|107.3|104.9|0
1652080600000|2022-05-09 07:16:40|107.26|104.86|106.93|104.53|107.26|104.86|106.93|104.53|0
1652080610000|2022-05-09 07:16:50|107.16|104.76|108.01|105.61|108.01|105.61|107.16|104.76|0
1652080620000|2022-05-09 07:17:00|107.63|105.23|107.21|104.81|107.63|105.23|107.21|104.81|0
1652080630000|2022-05-09 07:17:10|107.11|104.71|107.16|104.76|107.16|104.76|107.11|104.71|0
1652080640000|2022-05-09 07:17:20|107.07|104.67|107.07|104.67|107.21|104.81|107.07|104.67|0
1652080650000|2022-05-09 07:17:30|106.93|104.53|106.83|104.43|106.93|104.53|106.79|104.39|0
1652080660000|2022-05-09 07:17:40|106.88|104.48|107.07|104.67|107.07|104.67|106.69|104.29|0
1652080670000|2022-05-09 07:17:50|107.26|104.86|106.97|104.57|107.26|104.86|106.97|104.57|0
1652080680000|2022-05-09 07:18:00|107.02|104.62|107.35|104.95|107.35|104.95|107.02|104.62|0
1652080690000|2022-05-09 07:18:10|107.26|104.86|107.3|104.9|107.44|105.04|107.26|104.86|0
1652080700000|2022-05-09 07:18:20|107.39|104.99|107.49|105.09|107.49|105.09|107.35|104.95|0
1652080710000|2022-05-09 07:18:30|107.44|105.04|107.39|104.99|107.63|105.23|107.39|104.99|0
1652080720000|2022-05-09 07:18:40|107.54|105.14|107.35|104.95|107.54|105.14|107.35|104.95|0
1652080730000|2022-05-09 07:18:50|107.39|104.99|107.3|104.9|107.39|104.99|107.3|104.9|0
1652080740000|2022-05-09 07:19:00|107.21|104.81|107.54|105.14|107.63|105.23|107.21|104.81|0
1652080750000|2022-05-09 07:19:10|107.44|105.04|106.97|104.57|107.44|105.04|106.97|104.57|0
1652080760000|2022-05-09 07:19:20|106.92|104.52|107.25|104.85|107.25|104.85|106.88|104.48|0
1652080770000|2022-05-09 07:19:30|107.21|104.81|106.79|104.39|107.21|104.81|106.79|104.39|0
1652080780000|2022-05-09 07:19:40|106.74|104.34|106.6|104.2|106.74|104.34|106.41|104.01|0
1652080790000|2022-05-09 07:19:50|106.5|104.1|106.36|103.96|106.64|104.24|106.36|103.96|0
1652080800000|2022-05-09 07:20:00|106.46|104.06|106.55|104.15|106.74|104.34|106.46|104.06|0
1652080810000|2022-05-09 07:20:10|106.5|104.1|106.13|103.73|106.5|104.1|106.13|103.73|0
1652080820000|2022-05-09 07:20:20|105.9|103.5|105.85|103.45|105.9|103.5|105.85|103.45|0
1652080830000|2022-05-09 07:20:30|105.94|103.54|106.04|103.64|106.04|103.64|105.85|103.45|0
1652080840000|2022-05-09 07:20:40|105.76|103.36|105.66|103.26|105.76|103.36|105.48|103.08|0
1652080850000|2022-05-09 07:20:50|105.85|103.45|105.57|103.17|105.85|103.45|105.57|103.17|0
1652080860000|2022-05-09 07:21:00|105.52|103.12|105.29|102.89|105.52|103.12|105.29|102.89|0
1652080870000|2022-05-09 07:21:10|105.43|103.03|105.24|102.84|105.62|103.22|105.24|102.84|0
1652080880000|2022-05-09 07:21:20|105.2|102.8|105.24|102.84|105.24|102.84|105.11|102.71|0
1652080890000|2022-05-09 07:21:30|105.2|102.8|104.74|102.34|105.2|102.8|104.74|102.34|0
1652080900000|2022-05-09 07:21:40|104.64|102.24|104.37|101.97|104.64|102.24|104.37|101.97|0
1652080910000|2022-05-09 07:21:50|104.5|102.1|104.83|102.43|104.83|102.43|104.5|102.1|0
1652080920000|2022-05-09 07:22:00|104.92|102.52|104.92|102.52|104.92|102.52|104.83|102.43|0
1652080930000|2022-05-09 07:22:10|104.74|102.34|104.64|102.24|105.11|102.71|104.64|102.24|0
1652080940000|2022-05-09 07:22:20|104.55|102.15|105.2|102.8|105.2|102.8|104.55|102.15|0
1652080950000|2022-05-09 07:22:30|104.92|102.52|104.92|102.52|105.15|102.75|104.92|102.52|0
1652080960000|2022-05-09 07:22:40|105.06|102.66|104.83|102.43|105.06|102.66|104.83|102.43|0
1652080970000|2022-05-09 07:22:50|104.92|102.52|104.64|102.24|104.92|102.52|104.64|102.24|0
1652080980000|2022-05-09 07:23:00|104.69|102.29|104.37|101.97|104.69|102.29|104.37|101.97|0
1652080990000|2022-05-09 07:23:10|104.27|101.87|104.18|101.78|104.27|101.87|104.18|101.78|0
1652081000000|2022-05-09 07:23:20|104.13|101.73|104.36|101.96|104.73|102.33|104.13|101.73|0
1652081010000|2022-05-09 07:23:30|104.46|102.06|104.18|101.78|104.46|102.06|104.18|101.78|0
1652081020000|2022-05-09 07:23:40|104.32|101.92|103.95|101.55|104.32|101.92|103.95|101.55|0
1652081030000|2022-05-09 07:23:50|104|101.6|104.09|101.69|104.09|101.69|104|101.6|0
1652081040000|2022-05-09 07:24:00|103.95|101.55|104|101.6|104.09|101.69|103.95|101.55|0
1652081050000|2022-05-09 07:24:10|103.9|101.5|103.9|101.5|104|101.6|103.9|101.5|0
1652081060000|2022-05-09 07:24:20|104|101.6|104|101.6|104.13|101.73|104|101.6|0
1652081070000|2022-05-09 07:24:30|103.95|101.55|103.63|101.23|103.95|101.55|103.63|101.23|0
1652081080000|2022-05-09 07:24:40|103.72|101.32|103.58|101.18|103.72|101.32|103.44|101.04|0
1652081090000|2022-05-09 07:24:50|103.63|101.23|103.76|101.36|103.76|101.36|103.44|101.04|0
1652081100000|2022-05-09 07:25:00|103.58|101.18|103.58|101.18|103.58|101.18|103.35|100.95|0
1652081110000|2022-05-09 07:25:10|103.63|101.23|103.67|101.27|103.67|101.27|103.63|101.23|0
1652081120000|2022-05-09 07:25:20|103.72|101.32|103.53|101.13|103.81|101.41|103.53|101.13|0
1652081130000|2022-05-09 07:25:30|103.35|100.95|103.21|100.81|103.44|101.04|103.21|100.81|0
1652081140000|2022-05-09 07:25:40|103.26|100.86|103.44|101.04|103.49|101.09|103.26|100.86|0
1652081150000|2022-05-09 07:25:50|103.53|101.13|103.44|101.04|103.58|101.18|103.44|101.04|0
1652081160000|2022-05-09 07:26:00|103.63|101.23|103.17|100.77|103.63|101.23|103.17|100.77|0
1652081170000|2022-05-09 07:26:10|102.98|100.58|103.44|101.04|103.44|101.04|102.98|100.58|0
1652081180000|2022-05-09 07:26:20|103.26|100.86|103.53|101.13|103.53|101.13|103.26|100.86|0
1652081190000|2022-05-09 07:26:30|104.09|101.69|104.73|102.33|104.92|102.52|104.09|101.69|0
1652081200000|2022-05-09 07:26:40|104.41|102.01|104.41|102.01|104.41|102.01|103.99|101.59|0
1652081210000|2022-05-09 07:26:50|104.55|102.15|104.22|101.82|104.73|102.33|104.22|101.82|0
1652081220000|2022-05-09 07:27:00|104.18|101.78|104.82|102.42|104.82|102.42|104.18|101.78|0
1652081230000|2022-05-09 07:27:10|104.73|102.33|104.73|102.33|104.73|102.33|104.68|102.28|0
1652081240000|2022-05-09 07:27:20|104.59|102.19|104.36|101.96|104.59|102.19|104.36|101.96|0
1652081250000|2022-05-09 07:27:30|104.41|102.01|104.45|102.05|104.55|102.15|104.41|102.01|0
1652081260000|2022-05-09 07:27:40|104.27|101.87|104.18|101.78|104.27|101.87|104.13|101.73|0
1652081270000|2022-05-09 07:27:50|104.36|101.96|104.55|102.15|104.55|102.15|104.36|101.96|0
1652081280000|2022-05-09 07:28:00|104.27|101.87|103.81|101.41|104.27|101.87|103.81|101.41|0
1652081290000|2022-05-09 07:28:10|103.72|101.32|103.99|101.59|104.18|101.78|103.72|101.32|0
1652081300000|2022-05-09 07:28:20|104.08|101.68|103.81|101.41|104.08|101.68|103.81|101.41|0
1652081310000|2022-05-09 07:28:30|103.67|101.27|103.72|101.32|103.72|101.32|103.39|100.99|0
1652081320000|2022-05-09 07:28:40|103.76|101.36|103.58|101.18|103.76|101.36|103.58|101.18|0
1652081330000|2022-05-09 07:28:50|103.62|101.22|104.08|101.68|104.08|101.68|103.62|101.22|0
1652081340000|2022-05-09 07:29:00|103.9|101.5|103.58|101.18|103.9|101.5|103.58|101.18|0
1652081350000|2022-05-09 07:29:10|103.62|101.22|103.58|101.18|103.67|101.27|103.58|101.18|0
1652081360000|2022-05-09 07:29:20|103.9|101.5|104.04|101.64|104.08|101.68|103.9|101.5|0
1652081370000|2022-05-09 07:29:30|104.08|101.68|104.18|101.78|104.18|101.78|103.94|101.54|0
1652081380000|2022-05-09 07:29:40|104.45|102.05|104.73|102.33|104.73|102.33|104.45|102.05|0
1652081390000|2022-05-09 07:29:50|104.82|102.42|104.45|102.05|104.82|102.42|104.45|102.05|0
1652081400000|2022-05-09 07:30:00|104.64|102.24|104.17|101.77|104.64|102.24|104.17|101.77|0
1652081410000|2022-05-09 07:30:10|104.45|102.05|104.4|102|104.5|102.1|104.4|102|0
1652081420000|2022-05-09 07:30:20|104.64|102.24|104.73|102.33|104.73|102.33|104.59|102.19|0
1652081430000|2022-05-09 07:30:30|104.82|102.42|104.54|102.14|104.82|102.42|104.54|102.14|0
1652081440000|2022-05-09 07:30:40|104.59|102.19|104.54|102.14|104.77|102.37|104.45|102.05|0
1652081450000|2022-05-09 07:30:50|104.5|102.1|103.99|101.59|104.5|102.1|103.99|101.59|0
1652081460000|2022-05-09 07:31:00|104.03|101.63|104.03|101.63|104.03|101.63|103.9|101.5|0
1652081470000|2022-05-09 07:31:10|103.9|101.5|103.94|101.54|104.03|101.63|103.9|101.5|0
1652081480000|2022-05-09 07:31:20|104.08|101.68|104.64|102.24|104.64|102.24|104.08|101.68|0
1652081490000|2022-05-09 07:31:30|104.49|102.09|104.45|102.05|104.49|102.09|104.45|102.05|0
1652081500000|2022-05-09 07:31:40|104.54|102.14|104.63|102.23|104.63|102.23|104.54|102.14|0
1652081510000|2022-05-09 07:31:50|104.73|102.33|104.68|102.28|104.91|102.51|104.68|102.28|0
1652081520000|2022-05-09 07:32:00|104.73|102.33|105.33|102.93|105.33|102.93|104.73|102.33|0
1652081530000|2022-05-09 07:32:10|105.56|103.16|105.51|103.11|105.56|103.16|105.47|103.07|0
1652081540000|2022-05-09 07:32:20|105.56|103.16|105.28|102.88|105.56|103.16|105.28|102.88|0
1652081550000|2022-05-09 07:32:30|105.42|103.02|105.33|102.93|105.47|103.07|105.28|102.88|0
1652081560000|2022-05-09 07:32:40|105.28|102.88|105.51|103.11|105.75|103.35|105.28|102.88|0
1652081570000|2022-05-09 07:32:50|105.75|103.35|106.31|103.91|106.31|103.91|105.75|103.35|0
1652081580000|2022-05-09 07:33:00|106.77|104.37|106.68|104.28|107.01|104.61|106.68|104.28|0
1652081590000|2022-05-09 07:33:10|106.77|104.37|106.4|104|106.77|104.37|106.4|104|0
1652081600000|2022-05-09 07:33:20|106.49|104.09|106.4|104|106.63|104.23|106.4|104|0
1652081610000|2022-05-09 07:33:30|106.35|103.95|105.84|103.44|106.35|103.95|105.84|103.44|0
1652081620000|2022-05-09 07:33:40|105.93|103.53|106.07|103.67|106.07|103.67|105.93|103.53|0
1652081630000|2022-05-09 07:33:50|106.26|103.86|106.26|103.86|106.31|103.91|106.16|103.76|0
1652081640000|2022-05-09 07:34:00|106.35|103.95|106.49|104.09|106.49|104.09|106.31|103.91|0
1652081650000|2022-05-09 07:34:10|106.63|104.23|106.68|104.28|106.68|104.28|106.54|104.14|0
1652081660000|2022-05-09 07:34:20|106.63|104.23|106.68|104.28|106.68|104.28|106.63|104.23|0
1652081670000|2022-05-09 07:34:30|106.91|104.51|106.91|104.51|106.91|104.51|106.87|104.47|0
1652081680000|2022-05-09 07:34:40|107.19|104.79|107.15|104.75|107.19|104.79|107.05|104.65|0
1652081690000|2022-05-09 07:34:50|107.24|104.84|107.24|104.84|107.24|104.84|107.15|104.75|0
1652081700000|2022-05-09 07:35:00|107.43|105.03|107.29|104.89|107.43|105.03|107.24|104.84|0
1652081710000|2022-05-09 07:35:10|107.24|104.84|107.05|104.65|107.29|104.89|107.05|104.65|0
1652081720000|2022-05-09 07:35:20|107|104.6|107.71|105.31|107.71|105.31|107|104.6|0
1652081730000|2022-05-09 07:35:30|107.62|105.22|107.62|105.22|107.62|105.22|107.57|105.17|0
1652081740000|2022-05-09 07:35:40|107.71|105.31|107.81|105.41|107.81|105.41|107.71|105.31|0
1652081750000|2022-05-09 07:35:50|107.85|105.45|107.62|105.22|107.85|105.45|107.62|105.22|0
1652081760000|2022-05-09 07:36:00|107.57|105.17|107.52|105.12|107.57|105.17|107.33|104.93|0
1652081770000|2022-05-09 07:36:10|107.57|105.17|107.19|104.79|107.57|105.17|107.19|104.79|0
1652081780000|2022-05-09 07:36:20|107.1|104.7|107.05|104.65|107.1|104.7|106.96|104.56|0
1652081790000|2022-05-09 07:36:30|107.24|104.84|107.19|104.79|107.29|104.89|107.19|104.79|0
1652081800000|2022-05-09 07:36:40|107.15|104.75|106.96|104.56|107.15|104.75|106.86|104.46|0
1652081810000|2022-05-09 07:36:50|107.05|104.65|106.96|104.56|107.05|104.65|106.96|104.56|0
1652081820000|2022-05-09 07:37:00|106.82|104.42|106.72|104.32|106.82|104.42|106.63|104.23|0
1652081830000|2022-05-09 07:37:10|106.53|104.13|106.58|104.18|106.58|104.18|106.53|104.13|0
1652081840000|2022-05-09 07:37:20|106.49|104.09|106.63|104.23|106.68|104.28|106.49|104.09|0
1652081850000|2022-05-09 07:37:30|106.3|103.9|106.3|103.9|106.3|103.9|106.25|103.85|0
1652081860000|2022-05-09 07:37:40|106.44|104.04|106.53|104.13|106.58|104.18|106.44|104.04|0
1652081870000|2022-05-09 07:37:50|106.49|104.09|106.81|104.41|106.81|104.41|106.49|104.09|0
1652081880000|2022-05-09 07:38:00|106.58|104.18|106.4|104|106.58|104.18|106.4|104|0
1652081890000|2022-05-09 07:38:10|106.72|104.32|106.77|104.37|106.77|104.37|106.72|104.32|0
1652081900000|2022-05-09 07:38:20|106.86|104.46|106.96|104.56|107.05|104.65|106.86|104.46|0
1652081910000|2022-05-09 07:38:30|107.14|104.74|107.24|104.84|107.24|104.84|107.1|104.7|0
1652081920000|2022-05-09 07:38:40|107.28|104.88|107.43|105.03|107.43|105.03|107.28|104.88|0
1652081930000|2022-05-09 07:38:50|107.38|104.98|107.05|104.65|107.38|104.98|107.05|104.65|0
1652081940000|2022-05-09 07:39:00|106.96|104.56|106.77|104.37|106.96|104.56|106.77|104.37|0
1652081950000|2022-05-09 07:39:10|106.81|104.41|106.77|104.37|106.81|104.41|106.77|104.37|0
1652081960000|2022-05-09 07:39:20|106.86|104.46|106.77|104.37|106.96|104.56|106.77|104.37|0
1652081970000|2022-05-09 07:39:30|106.86|104.46|106.86|104.46|107|104.6|106.77|104.37|0
1652081980000|2022-05-09 07:39:40|106.81|104.41|106.86|104.46|106.86|104.46|106.77|104.37|0
1652081990000|2022-05-09 07:39:50|106.96|104.56|106.96|104.56|106.96|104.56|106.81|104.41|0
1652082000000|2022-05-09 07:40:00|107.05|104.65|106.72|104.32|107.05|104.65|106.72|104.32|0
1652082010000|2022-05-09 07:40:10|106.67|104.27|106.49|104.09|106.67|104.27|106.39|103.99|0
1652082020000|2022-05-09 07:40:20|106.58|104.18|106.53|104.13|106.63|104.23|106.53|104.13|0
1652082030000|2022-05-09 07:40:30|106.67|104.27|106.58|104.18|106.77|104.37|106.58|104.18|0
1652082040000|2022-05-09 07:40:40|106.67|104.27|106.44|104.04|106.67|104.27|106.39|103.99|0
1652082050000|2022-05-09 07:40:50|106.49|104.09|106.81|104.41|106.81|104.41|106.49|104.09|0
1652082060000|2022-05-09 07:41:00|106.77|104.37|106.67|104.27|106.77|104.37|106.63|104.23|0
1652082070000|2022-05-09 07:41:10|106.39|103.99|106.34|103.94|106.39|103.99|106.3|103.9|0
1652082080000|2022-05-09 07:41:20|106.21|103.81|106.21|103.81|106.21|103.81|106.21|103.81|0
1652082090000|2022-05-09 07:41:30|106.25|103.85|106.3|103.9|106.3|103.9|106.21|103.81|0
1652082100000|2022-05-09 07:41:40|106.25|103.85|106.58|104.18|106.58|104.18|106.25|103.85|0
1652082110000|2022-05-09 07:41:50|106.39|103.99|106.3|103.9|106.58|104.18|106.25|103.85|0
1652082120000|2022-05-09 07:42:00|106.02|103.62|106.06|103.66|106.21|103.81|105.93|103.53|0
1652082130000|2022-05-09 07:42:10|106.02|103.62|105.93|103.53|106.11|103.71|105.93|103.53|0
1652082140000|2022-05-09 07:42:20|105.97|103.57|105.69|103.29|105.97|103.57|105.69|103.29|0
1652082150000|2022-05-09 07:42:30|105.55|103.15|105.41|103.01|105.55|103.15|105.41|103.01|0
1652082160000|2022-05-09 07:42:40|105.23|102.83|105.13|102.73|105.23|102.83|105.09|102.69|0
1652082170000|2022-05-09 07:42:50|105|102.6|105.04|102.64|105.04|102.64|105|102.6|0
1652082180000|2022-05-09 07:43:00|105|102.6|105.18|102.78|105.32|102.92|105|102.6|0
1652082190000|2022-05-09 07:43:10|105.09|102.69|104.9|102.5|105.09|102.69|104.85|102.45|0
1652082200000|2022-05-09 07:43:20|104.95|102.55|105.18|102.78|105.18|102.78|104.95|102.55|0
1652082210000|2022-05-09 07:43:30|105.32|102.92|105.32|102.92|105.41|103.01|105.32|102.92|0
1652082220000|2022-05-09 07:43:40|105.37|102.97|105.09|102.69|105.37|102.97|105.09|102.69|0
1652082230000|2022-05-09 07:43:50|105.18|102.78|105.37|102.97|105.37|102.97|105.18|102.78|0
1652082240000|2022-05-09 07:44:00|105.18|102.78|105.04|102.64|105.18|102.78|105.04|102.64|0
1652082250000|2022-05-09 07:44:10|105.18|102.78|105.74|103.34|105.74|103.34|105.18|102.78|0
1652082260000|2022-05-09 07:44:20|105.69|103.29|105.37|102.97|105.69|103.29|105.37|102.97|0
1652082270000|2022-05-09 07:44:30|105.27|102.87|105.55|103.15|105.55|103.15|105.27|102.87|0
1652082280000|2022-05-09 07:44:40|105.46|103.06|105.27|102.87|105.46|103.06|105.27|102.87|0
1652082290000|2022-05-09 07:44:50|105.09|102.69|104.85|102.45|105.09|102.69|104.85|102.45|0
1652082300000|2022-05-09 07:45:00|104.9|102.5|105.27|102.87|105.27|102.87|104.9|102.5|0
1652082310000|2022-05-09 07:45:10|105.22|102.82|105.36|102.96|105.5|103.1|105.22|102.82|0
1652082320000|2022-05-09 07:45:20|105.27|102.87|104.99|102.59|105.27|102.87|104.99|102.59|0
1652082330000|2022-05-09 07:45:30|104.85|102.45|104.9|102.5|104.95|102.55|104.85|102.45|0
1652082340000|2022-05-09 07:45:40|104.81|102.41|104.76|102.36|104.81|102.41|104.72|102.32|0
1652082350000|2022-05-09 07:45:50|104.9|102.5|104.9|102.5|104.9|102.5|104.72|102.32|0
1652082360000|2022-05-09 07:46:00|104.81|102.41|104.72|102.32|104.81|102.41|104.67|102.27|0
1652082370000|2022-05-09 07:46:10|104.85|102.45|104.72|102.32|104.85|102.45|104.72|102.32|0
1652082380000|2022-05-09 07:46:20|104.67|102.27|105.09|102.69|105.09|102.69|104.67|102.27|0
1652082390000|2022-05-09 07:46:30|105.18|102.78|105.64|103.24|105.64|103.24|105.18|102.78|0
1652082400000|2022-05-09 07:46:40|105.55|103.15|105.09|102.69|105.55|103.15|105.09|102.69|0
1652082410000|2022-05-09 07:46:50|105.18|102.78|104.99|102.59|105.22|102.82|104.99|102.59|0
1652082420000|2022-05-09 07:47:00|104.94|102.54|104.99|102.59|105.18|102.78|104.94|102.54|0
1652082430000|2022-05-09 07:47:10|105.13|102.73|105.18|102.78|105.18|102.78|105.13|102.73|0
1652082440000|2022-05-09 07:47:20|105.41|103.01|105.36|102.96|105.5|103.1|105.36|102.96|0
1652082450000|2022-05-09 07:47:30|105.5|103.1|105.27|102.87|105.5|103.1|105.27|102.87|0
1652082460000|2022-05-09 07:47:40|105.08|102.68|104.9|102.5|105.08|102.68|104.9|102.5|0
1652082470000|2022-05-09 07:47:50|104.94|102.54|104.99|102.59|105.08|102.68|104.94|102.54|0
1652082480000|2022-05-09 07:48:00|104.85|102.45|104.81|102.41|104.99|102.59|104.81|102.41|0
1652082490000|2022-05-09 07:48:10|104.57|102.17|104.57|102.17|104.57|102.17|104.44|102.04|0
1652082500000|2022-05-09 07:48:20|104.9|102.5|104.99|102.59|105.04|102.64|104.9|102.5|0
1652082510000|2022-05-09 07:48:30|104.94|102.54|104.9|102.5|104.99|102.59|104.9|102.5|0
1652082520000|2022-05-09 07:48:40|105.04|102.64|104.99|102.59|105.04|102.64|104.94|102.54|0
1652082530000|2022-05-09 07:48:50|105.08|102.68|105.04|102.64|105.13|102.73|105.04|102.64|0
1652082540000|2022-05-09 07:49:00|105.13|102.73|105.18|102.78|105.22|102.82|105.13|102.73|0
1652082550000|2022-05-09 07:49:10|105.31|102.91|105.5|103.1|105.59|103.19|105.31|102.91|0
1652082560000|2022-05-09 07:49:20|105.59|103.19|105.45|103.05|105.59|103.19|105.45|103.05|0
1652082570000|2022-05-09 07:49:30|105.55|103.15|105.18|102.78|105.55|103.15|105.18|102.78|0
1652082580000|2022-05-09 07:49:40|105.08|102.68|105.36|102.96|105.36|102.96|105.08|102.68|0
1652082590000|2022-05-09 07:49:50|105.22|102.82|105.31|102.91|105.31|102.91|105.22|102.82|0
1652082600000|2022-05-09 07:50:00|105.22|102.82|105.55|103.15|105.55|103.15|105.22|102.82|0
1652082610000|2022-05-09 07:50:10|105.59|103.19|105.45|103.05|105.59|103.19|105.36|102.96|0
1652082620000|2022-05-09 07:50:20|105.41|103.01|105.36|102.96|105.41|103.01|105.31|102.91|0
1652082630000|2022-05-09 07:50:30|105.27|102.87|105.27|102.87|105.27|102.87|105.27|102.87|0
1652082640000|2022-05-09 07:50:40|105.08|102.68|104.9|102.5|105.08|102.68|104.9|102.5|0
1652082650000|2022-05-09 07:50:50|104.8|102.4|104.85|102.45|104.85|102.45|104.8|102.4|0
1652082660000|2022-05-09 07:51:00|105.08|102.68|104.99|102.59|105.08|102.68|104.99|102.59|0
1652082670000|2022-05-09 07:51:10|104.94|102.54|104.8|102.4|104.94|102.54|104.76|102.36|0
1652082680000|2022-05-09 07:51:20|104.57|102.17|104.71|102.31|104.76|102.36|104.53|102.13|0
1652082690000|2022-05-09 07:51:30|104.85|102.45|105.13|102.73|105.13|102.73|104.85|102.45|0
1652082700000|2022-05-09 07:51:40|105.08|102.68|104.71|102.31|105.08|102.68|104.71|102.31|0
1652082710000|2022-05-09 07:51:50|104.62|102.22|104.48|102.08|104.62|102.22|104.48|102.08|0
1652082720000|2022-05-09 07:52:00|104.53|102.13|104.57|102.17|104.62|102.22|104.43|102.03|0
1652082730000|2022-05-09 07:52:10|104.62|102.22|104.48|102.08|104.66|102.26|104.48|102.08|0
1652082740000|2022-05-09 07:52:20|104.62|102.22|104.89|102.49|104.89|102.49|104.62|102.22|0
1652082750000|2022-05-09 07:52:30|104.99|102.59|105.08|102.68|105.08|102.68|104.89|102.49|0
1652082760000|2022-05-09 07:52:40|105.27|102.87|104.99|102.59|105.27|102.87|104.99|102.59|0
1652082770000|2022-05-09 07:52:50|104.89|102.49|104.62|102.22|104.89|102.49|104.62|102.22|0
1652082780000|2022-05-09 07:53:00|104.52|102.12|104.06|101.66|104.52|102.12|104.06|101.66|0
1652082790000|2022-05-09 07:53:10|103.88|101.48|104.02|101.62|104.02|101.62|103.88|101.48|0
1652082800000|2022-05-09 07:53:20|103.97|101.57|104.02|101.62|104.02|101.62|103.88|101.48|0
1652082810000|2022-05-09 07:53:30|103.97|101.57|104.06|101.66|104.06|101.66|103.88|101.48|0
1652082820000|2022-05-09 07:53:40|103.92|101.52|103.74|101.34|103.92|101.52|103.74|101.34|0
1652082830000|2022-05-09 07:53:50|103.69|101.29|103.74|101.34|103.74|101.34|103.69|101.29|0
1652082840000|2022-05-09 07:54:00|103.69|101.29|103.42|101.02|103.69|101.29|103.42|101.02|0
1652082850000|2022-05-09 07:54:10|103.37|100.97|102.32|99.92|103.37|100.97|102.23|99.83|0
1652082860000|2022-05-09 07:54:20|102.6|100.2|102.78|100.38|102.78|100.38|102.46|100.06|0
1652082870000|2022-05-09 07:54:30|102.87|100.47|102.96|100.56|102.96|100.56|102.87|100.47|0
1652082880000|2022-05-09 07:54:40|102.87|100.47|102.96|100.56|102.96|100.56|102.87|100.47|0
1652082890000|2022-05-09 07:54:50|103.05|100.65|103.05|100.65|103.14|100.74|103.05|100.65|0
1652082900000|2022-05-09 07:55:00|103.14|100.74|102.78|100.38|103.14|100.74|102.78|100.38|0
1652082910000|2022-05-09 07:55:10|102.23|99.83|102.5|100.1|102.5|100.1|102.23|99.83|0
1652082920000|2022-05-09 07:55:20|102.73|100.33|102.87|100.47|102.87|100.47|102.69|100.29|0
1652082930000|2022-05-09 07:55:30|102.78|100.38|103.12|100.72|103.12|100.72|99.14|96.74|0
1652082940000|2022-05-09 07:55:40|103.17|100.77|103.17|100.77|103.17|100.77|103.12|100.72|0
1652082950000|2022-05-09 07:55:50|103.08|100.68|102.99|100.59|103.08|100.68|102.9|100.5|0
1652082960000|2022-05-09 07:56:00|101.67|99.27|101.86|99.46|101.86|99.46|101.63|99.23|0
1652082970000|2022-05-09 07:56:10|101.58|99.18|101.67|99.27|101.67|99.27|101.58|99.18|0
1652082980000|2022-05-09 07:56:20|101.58|99.18|101.67|99.27|101.67|99.27|101.58|99.18|0
1652082990000|2022-05-09 07:56:30|101.58|99.18|101.58|99.18|101.58|99.18|101.44|99.04|0
1652083000000|2022-05-09 07:56:40|101.49|99.09|101.35|98.95|101.49|99.09|101.22|98.82|0
1652083010000|2022-05-09 07:56:50|101.49|99.09|101.67|99.27|101.67|99.27|101.35|98.95|0
1652083020000|2022-05-09 07:57:00|101.58|99.18|101.49|99.09|101.58|99.18|101.35|98.95|0
1652083030000|2022-05-09 07:57:10|101.4|99|101.4|99|101.4|99|101.22|98.82|0
1652083040000|2022-05-09 07:57:20|101.35|98.95|101.35|98.95|101.35|98.95|101.31|98.91|0
1652083050000|2022-05-09 07:57:30|100.95|98.55|101.31|98.91|101.31|98.91|100.95|98.55|0
1652083060000|2022-05-09 07:57:40|101.35|98.95|101.04|98.64|101.35|98.95|101.04|98.64|0
1652083070000|2022-05-09 07:57:50|101.13|98.73|101.13|98.73|101.22|98.82|101.13|98.73|0
1652083080000|2022-05-09 07:58:00|101.08|98.68|101.13|98.73|101.22|98.82|101.08|98.68|0
1652083090000|2022-05-09 07:58:10|101.22|98.82|101.49|99.09|101.62|99.22|101.22|98.82|0
1652083100000|2022-05-09 07:58:20|101.53|99.13|101.58|99.18|101.58|99.18|101.53|99.13|0
1652083110000|2022-05-09 07:58:30|101.49|99.09|101.53|99.13|101.53|99.13|101.4|99|0
1652083120000|2022-05-09 07:58:40|101.17|98.77|100.85|98.45|101.17|98.77|100.85|98.45|0
1652083130000|2022-05-09 07:58:50|100.76|98.36|100.45|98.05|100.76|98.36|100.4|98|0
1652083140000|2022-05-09 07:59:00|100.36|97.96|100.09|97.69|100.36|97.96|100.04|97.64|0
1652083150000|2022-05-09 07:59:10|100.22|97.82|100.04|97.64|100.31|97.91|100.04|97.64|0
1652083160000|2022-05-09 07:59:20|99.86|97.46|100.04|97.64|100.04|97.64|99.86|97.46|0
1652083170000|2022-05-09 07:59:30|99.99|97.59|100.22|97.82|100.22|97.82|99.99|97.59|0
1652083180000|2022-05-09 07:59:40|100.4|98|100.58|98.18|100.58|98.18|100.4|98|0
1652083190000|2022-05-09 07:59:50|100.67|98.27|100.49|98.09|100.67|98.27|100.49|98.09|0
1652083200000|2022-05-09 08:00:00|100.4|98|100.13|97.73|100.49|98.09|100.13|97.73|0
1652083210000|2022-05-09 08:00:10|100.22|97.82|99.9|97.5|100.22|97.82|99.9|97.5|0
1652083220000|2022-05-09 08:00:20|99.77|97.37|99.86|97.46|99.86|97.46|99.68|97.28|0
1652083230000|2022-05-09 08:00:30|100.04|97.64|99.68|97.28|100.04|97.64|99.68|97.28|0
1652083240000|2022-05-09 08:00:40|99.86|97.46|99.77|97.37|99.86|97.46|99.77|97.37|0
1652083250000|2022-05-09 08:00:50|99.59|97.19|99.86|97.46|99.95|97.55|99.59|97.19|0
1652083260000|2022-05-09 08:01:00|100.22|97.82|100.26|97.86|100.26|97.86|100.22|97.82|0
1652083270000|2022-05-09 08:01:10|100.13|97.73|99.86|97.46|100.13|97.73|99.68|97.28|0
1652083280000|2022-05-09 08:01:20|99.9|97.5|99.95|97.55|99.95|97.55|99.86|97.46|0
1652083290000|2022-05-09 08:01:30|99.9|97.5|99.68|97.28|99.9|97.5|99.68|97.28|0
1652083300000|2022-05-09 08:01:40|99.77|97.37|100.04|97.64|100.04|97.64|99.77|97.37|0
1652083310000|2022-05-09 08:01:50|100.22|97.82|100.13|97.73|100.22|97.82|100.13|97.73|0
1652083320000|2022-05-09 08:02:00|100.04|97.64|99.68|97.28|100.04|97.64|99.68|97.28|0
1652083330000|2022-05-09 08:02:10|99.59|97.19|99.59|97.19|99.68|97.28|99.59|97.19|0
1652083340000|2022-05-09 08:02:20|99.68|97.28|99.23|96.83|99.68|97.28|99.23|96.83|0
1652083350000|2022-05-09 08:02:30|99.63|97.23|99.68|97.28|99.68|97.28|99.5|97.1|0
1652083360000|2022-05-09 08:02:40|99.23|96.83|99.32|96.92|99.36|96.96|99.23|96.83|0
1652083370000|2022-05-09 08:02:50|99.14|96.74|99.14|96.74|99.23|96.83|99.05|96.65|0
1652083380000|2022-05-09 08:03:00|99.18|96.78|99.32|96.92|99.32|96.92|99.05|96.65|0
1652083390000|2022-05-09 08:03:10|99.23|96.83|99.14|96.74|99.32|96.92|99.14|96.74|0
1652083400000|2022-05-09 08:03:20|99.18|96.78|99.27|96.87|99.27|96.87|99.18|96.78|0
1652083410000|2022-05-09 08:03:30|99.23|96.83|99.18|96.78|99.23|96.83|99.14|96.74|0
1652083420000|2022-05-09 08:03:40|99.23|96.83|99.18|96.78|99.23|96.83|99.14|96.74|0
1652083430000|2022-05-09 08:03:50|99.09|96.69|99.05|96.65|99.14|96.74|99.05|96.65|0
1652083440000|2022-05-09 08:04:00|98.96|96.56|98.52|96.12|98.96|96.56|98.52|96.12|0
1652083450000|2022-05-09 08:04:10|98.43|96.03|98.07|95.67|98.43|96.03|98.07|95.67|0
1652083460000|2022-05-09 08:04:20|98.16|95.76|98.43|96.03|98.43|96.03|98.11|95.71|0
1652083470000|2022-05-09 08:04:30|98.52|96.12|98.78|96.38|98.83|96.43|98.52|96.12|0
1652083480000|2022-05-09 08:04:40|98.96|96.56|99.14|96.74|99.23|96.83|98.96|96.56|0
1652083490000|2022-05-09 08:04:50|99|96.6|98.96|96.56|99|96.6|98.87|96.47|0
1652083500000|2022-05-09 08:05:00|98.91|96.51|98.78|96.38|98.91|96.51|98.78|96.38|0
1652083510000|2022-05-09 08:05:10|98.69|96.29|98.78|96.38|98.83|96.43|98.69|96.29|0
1652083520000|2022-05-09 08:05:20|98.87|96.47|98.47|96.07|98.87|96.47|98.47|96.07|0
1652083530000|2022-05-09 08:05:30|98.51|96.11|98.38|95.98|98.51|96.11|98.34|95.94|0
1652083540000|2022-05-09 08:05:40|98.34|95.94|98.56|96.16|98.56|96.16|98.34|95.94|0
1652083550000|2022-05-09 08:05:50|98.43|96.03|98.56|96.16|98.6|96.2|98.34|95.94|0
1652083560000|2022-05-09 08:06:00|98.69|96.29|98.51|96.11|98.69|96.29|98.51|96.11|0
1652083570000|2022-05-09 08:06:10|98.43|96.03|98.47|96.07|98.6|96.2|98.43|96.03|0
1652083580000|2022-05-09 08:06:20|98.6|96.2|98.65|96.25|98.65|96.25|98.51|96.11|0
1652083590000|2022-05-09 08:06:30|98.69|96.29|98.51|96.11|98.69|96.29|98.51|96.11|0
1652083600000|2022-05-09 08:06:40|98.69|96.29|98.56|96.16|98.69|96.29|98.56|96.16|0
1652083610000|2022-05-09 08:06:50|98.6|96.2|98.51|96.11|98.6|96.2|98.51|96.11|0
1652083620000|2022-05-09 08:07:00|98.6|96.2|98.51|96.11|98.6|96.2|98.51|96.11|0
1652083630000|2022-05-09 08:07:10|98.56|96.16|98.6|96.2|98.6|96.2|98.56|96.16|0
1652083640000|2022-05-09 08:07:20|98.51|96.11|98.78|96.38|98.78|96.38|98.34|95.94|0
1652083650000|2022-05-09 08:07:30|99.05|96.65|98.96|96.56|99.23|96.83|98.96|96.56|0
1652083660000|2022-05-09 08:07:40|99.14|96.74|99.32|96.92|99.32|96.92|99.14|96.74|0
1652083670000|2022-05-09 08:07:50|99.23|96.83|99.18|96.78|99.23|96.83|99.18|96.78|0
1652083680000|2022-05-09 08:08:00|99.23|96.83|99.14|96.74|99.23|96.83|99.09|96.69|0
1652083690000|2022-05-09 08:08:10|99.18|96.78|99.18|96.78|99.18|96.78|99.14|96.74|0
1652083700000|2022-05-09 08:08:20|99.14|96.74|99.54|97.14|99.54|97.14|99.14|96.74|0
1652083710000|2022-05-09 08:08:30|99.5|97.1|99.94|97.54|99.94|97.54|99.5|97.1|0
1652083720000|2022-05-09 08:08:40|99.99|97.59|99.99|97.59|100.12|97.72|99.99|97.59|0
1652083730000|2022-05-09 08:08:50|99.85|97.45|99.85|97.45|99.9|97.5|99.85|97.45|0
1652083740000|2022-05-09 08:09:00|99.94|97.54|100.03|97.63|100.03|97.63|99.94|97.54|0
1652083750000|2022-05-09 08:09:10|100.08|97.68|100.21|97.81|100.21|97.81|100.08|97.68|0
1652083760000|2022-05-09 08:09:20|100.12|97.72|100.48|98.08|100.48|98.08|100.12|97.72|0
1652083770000|2022-05-09 08:09:30|100.53|98.13|100.48|98.08|100.53|98.13|100.44|98.04|0
1652083780000|2022-05-09 08:09:40|100.57|98.17|100.57|98.17|100.57|98.17|100.57|98.17|0
1652083790000|2022-05-09 08:09:50|100.48|98.08|100.48|98.08|100.53|98.13|100.48|98.08|0
1652083800000|2022-05-09 08:10:00|100.44|98.04|99.94|97.54|100.44|98.04|99.94|97.54|0
1652083810000|2022-05-09 08:10:10|99.76|97.36|99.85|97.45|99.85|97.45|99.76|97.36|0
1652083820000|2022-05-09 08:10:20|99.81|97.41|100.26|97.86|100.3|97.9|99.81|97.41|0
1652083830000|2022-05-09 08:10:30|100.21|97.81|100.57|98.17|100.57|98.17|100.21|97.81|0
1652083840000|2022-05-09 08:10:40|100.48|98.08|100.8|98.4|100.8|98.4|100.48|98.08|0
1652083850000|2022-05-09 08:10:50|100.98|98.58|100.98|98.58|100.98|98.58|100.98|98.58|0
1652083860000|2022-05-09 08:11:00|100.84|98.44|101.03|98.63|101.03|98.63|100.75|98.35|0
1652083870000|2022-05-09 08:11:10|100.93|98.53|100.98|98.58|100.98|98.58|100.84|98.44|0
1652083880000|2022-05-09 08:11:20|101.03|98.63|101.02|98.62|101.03|98.63|100.93|98.53|0
1652083890000|2022-05-09 08:11:30|100.84|98.44|100.8|98.4|100.84|98.44|100.66|98.26|0
1652083900000|2022-05-09 08:11:40|100.71|98.31|100.62|98.22|100.71|98.31|100.62|98.22|0
1652083910000|2022-05-09 08:11:50|100.71|98.31|100.39|97.99|100.71|98.31|100.34|97.94|0
1652083920000|2022-05-09 08:12:00|100.48|98.08|100.62|98.22|100.66|98.26|100.48|98.08|0
1652083930000|2022-05-09 08:12:10|100.53|98.13|100.39|97.99|100.53|98.13|100.39|97.99|0
1652083940000|2022-05-09 08:12:20|100.71|98.31|100.66|98.26|100.71|98.31|100.57|98.17|0
1652083950000|2022-05-09 08:12:30|100.75|98.35|100.75|98.35|100.8|98.4|100.75|98.35|0
1652083960000|2022-05-09 08:12:40|100.66|98.26|100.66|98.26|100.66|98.26|100.57|98.17|0
1652083970000|2022-05-09 08:12:50|100.61|98.21|100.21|97.81|100.66|98.26|100.21|97.81|0
1652083980000|2022-05-09 08:13:00|100.3|97.9|100.25|97.85|100.39|97.99|100.21|97.81|0
1652083990000|2022-05-09 08:13:10|100.12|97.72|99.94|97.54|100.25|97.85|99.94|97.54|0
1652084000000|2022-05-09 08:13:20|100.03|97.63|99.94|97.54|100.12|97.72|99.94|97.54|0
1652084010000|2022-05-09 08:13:30|100.12|97.72|100.21|97.81|100.21|97.81|99.94|97.54|0
1652084020000|2022-05-09 08:13:40|100.3|97.9|100.3|97.9|100.48|98.08|100.3|97.9|0
1652084030000|2022-05-09 08:13:50|100.39|97.99|100.07|97.67|100.39|97.99|100.07|97.67|0
1652084040000|2022-05-09 08:14:00|100.3|97.9|100.25|97.85|100.3|97.9|100.12|97.72|0
1652084050000|2022-05-09 08:14:10|100.21|97.81|100.48|98.08|100.48|98.08|100.21|97.81|0
1652084060000|2022-05-09 08:14:20|100.39|97.99|100.48|98.08|100.48|98.08|100.39|97.99|0
1652084070000|2022-05-09 08:14:30|100.34|97.94|100.3|97.9|100.39|97.99|100.3|97.9|0
1652084080000|2022-05-09 08:14:40|100.16|97.76|99.85|97.45|100.16|97.76|99.85|97.45|0
1652084090000|2022-05-09 08:14:50|100.03|97.63|100.12|97.72|100.16|97.76|100.03|97.63|0
1652084100000|2022-05-09 08:15:00|99.98|97.58|100.25|97.85|100.25|97.85|99.98|97.58|0
1652084110000|2022-05-09 08:15:10|100.3|97.9|100.3|97.9|100.39|97.99|100.3|97.9|0
1652084120000|2022-05-09 08:15:20|100.25|97.85|100.03|97.63|100.25|97.85|100.03|97.63|0
1652084130000|2022-05-09 08:15:30|100.12|97.72|99.76|97.36|100.12|97.72|99.76|97.36|0
1652084140000|2022-05-09 08:15:40|99.71|97.31|99.8|97.4|99.85|97.45|99.67|97.27|0
1652084150000|2022-05-09 08:15:50|99.53|97.13|99.35|96.95|99.53|97.13|99.35|96.95|0
1652084160000|2022-05-09 08:16:00|99.04|96.64|98.95|96.55|99.04|96.64|98.86|96.46|0
1652084170000|2022-05-09 08:16:10|99.26|96.86|99.13|96.73|99.26|96.86|99.08|96.68|0
1652084180000|2022-05-09 08:16:20|99.26|96.86|99.53|97.13|99.53|97.13|99.26|96.86|0
1652084190000|2022-05-09 08:16:30|99.49|97.09|99.76|97.36|99.76|97.36|99.49|97.09|0
1652084200000|2022-05-09 08:16:40|99.94|97.54|100.57|98.17|100.57|98.17|99.89|97.49|0
1652084210000|2022-05-09 08:16:50|100.48|98.08|100.79|98.39|100.93|98.53|100.48|98.08|0
1652084220000|2022-05-09 08:17:00|100.75|98.35|100.84|98.44|100.84|98.44|100.75|98.35|0
1652084230000|2022-05-09 08:17:10|101.02|98.62|100.84|98.44|101.02|98.62|100.84|98.44|0
1652084240000|2022-05-09 08:17:20|100.75|98.35|100.79|98.39|100.79|98.39|100.75|98.35|0
1652084250000|2022-05-09 08:17:30|100.84|98.44|100.43|98.03|100.84|98.44|100.34|97.94|0
1652084260000|2022-05-09 08:17:40|100.39|97.99|100.3|97.9|100.39|97.99|100.3|97.9|0
1652084270000|2022-05-09 08:17:50|100.21|97.81|100.21|97.81|100.21|97.81|100.16|97.76|0
1652084280000|2022-05-09 08:18:00|100.16|97.76|100.3|97.9|100.3|97.9|100.12|97.72|0
1652084290000|2022-05-09 08:18:10|100.25|97.85|99.94|97.54|100.25|97.85|99.94|97.54|0
1652084300000|2022-05-09 08:18:20|100.03|97.63|99.94|97.54|100.12|97.72|99.94|97.54|0
1652084310000|2022-05-09 08:18:30|100.03|97.63|99.67|97.27|100.03|97.63|99.67|97.27|0
1652084320000|2022-05-09 08:18:40|99.4|97|99.17|96.77|99.4|97|99.13|96.73|0
1652084330000|2022-05-09 08:18:50|98.99|96.59|98.95|96.55|99.13|96.73|98.9|96.5|0
1652084340000|2022-05-09 08:19:00|99.04|96.64|99.08|96.68|99.13|96.73|99.04|96.64|0
1652084350000|2022-05-09 08:19:10|99.13|96.73|99.22|96.82|99.22|96.82|99.13|96.73|0
1652084360000|2022-05-09 08:19:20|99.17|96.77|98.95|96.55|99.17|96.77|98.95|96.55|0
1652084370000|2022-05-09 08:19:30|98.81|96.41|98.86|96.46|98.86|96.46|98.72|96.32|0
1652084380000|2022-05-09 08:19:40|98.81|96.41|98.72|96.32|98.81|96.41|98.72|96.32|0
1652084390000|2022-05-09 08:19:50|98.86|96.46|98.95|96.55|98.95|96.55|98.86|96.46|0
1652084400000|2022-05-09 08:20:00|98.99|96.59|98.86|96.46|99.04|96.64|98.86|96.46|0
1652084410000|2022-05-09 08:20:10|98.77|96.37|98.77|96.37|98.77|96.37|98.77|96.37|0
1652084420000|2022-05-09 08:20:20|98.81|96.41|99.22|96.82|99.22|96.82|98.81|96.41|0
1652084430000|2022-05-09 08:20:30|99.31|96.91|99.4|97|99.4|97|99.08|96.68|0
1652084440000|2022-05-09 08:20:40|99.57|97.17|99.57|97.17|99.57|97.17|99.57|97.17|0
1652084450000|2022-05-09 08:20:50|99.75|97.35|99.84|97.44|99.84|97.44|99.75|97.35|0
1652084460000|2022-05-09 08:21:00|99.66|97.26|99.57|97.17|99.66|97.26|99.57|97.17|0
1652084470000|2022-05-09 08:21:10|99.26|96.86|99.04|96.64|99.31|96.91|99.04|96.64|0
1652084480000|2022-05-09 08:21:20|99.13|96.73|98.81|96.41|99.13|96.73|98.81|96.41|0
1652084490000|2022-05-09 08:21:30|98.86|96.46|98.95|96.55|98.95|96.55|98.77|96.37|0
1652084500000|2022-05-09 08:21:40|98.86|96.46|99.13|96.73|99.13|96.73|98.86|96.46|0
1652084510000|2022-05-09 08:21:50|99.04|96.64|99.31|96.91|99.31|96.91|99.04|96.64|0
1652084520000|2022-05-09 08:22:00|99.26|96.86|98.95|96.55|99.26|96.86|98.95|96.55|0
1652084530000|2022-05-09 08:22:10|99.13|96.73|98.9|96.5|99.13|96.73|98.9|96.5|0
1652084540000|2022-05-09 08:22:20|98.68|96.28|98.5|96.1|98.68|96.28|98.5|96.1|0
1652084550000|2022-05-09 08:22:30|98.45|96.05|98.59|96.19|98.59|96.19|98.45|96.05|0
1652084560000|2022-05-09 08:22:40|98.54|96.14|98.59|96.19|98.63|96.23|98.45|96.05|0
1652084570000|2022-05-09 08:22:50|98.77|96.37|98.81|96.41|98.81|96.41|98.72|96.32|0
1652084580000|2022-05-09 08:23:00|98.86|96.46|98.5|96.1|98.86|96.46|98.5|96.1|0
1652084590000|2022-05-09 08:23:10|98.59|96.19|98.5|96.1|98.59|96.19|98.5|96.1|0
1652084600000|2022-05-09 08:23:20|98.54|96.14|98.23|95.83|98.54|96.14|98.23|95.83|0
1652084610000|2022-05-09 08:23:30|98.32|95.92|98.41|96.01|98.41|96.01|98.28|95.88|0
1652084620000|2022-05-09 08:23:40|98.36|95.96|98.28|95.88|98.36|95.96|98.28|95.88|0
1652084630000|2022-05-09 08:23:50|98.23|95.83|98.14|95.74|98.23|95.83|98.1|95.7|0
1652084640000|2022-05-09 08:24:00|98.23|95.83|98.14|95.74|98.23|95.83|98.06|95.66|0
1652084650000|2022-05-09 08:24:10|98.19|95.79|98.41|96.01|98.41|96.01|98.14|95.74|0
1652084660000|2022-05-09 08:24:20|98.45|96.05|98.28|95.88|98.5|96.1|98.28|95.88|0
1652084670000|2022-05-09 08:24:30|98.23|95.83|98.19|95.79|98.32|95.92|98.19|95.79|0
1652084680000|2022-05-09 08:24:40|98.23|95.83|98.1|95.7|98.23|95.83|98.05|95.65|0
1652084690000|2022-05-09 08:24:50|97.97|95.57|98.05|95.65|98.05|95.65|97.97|95.57|0
1652084700000|2022-05-09 08:25:00|98.14|95.74|98.05|95.65|98.14|95.74|98.05|95.65|0
1652084710000|2022-05-09 08:25:10|98.01|95.61|98.14|95.74|98.19|95.79|98.01|95.61|0
1652084720000|2022-05-09 08:25:20|98.23|95.83|98.27|95.87|98.32|95.92|98.19|95.79|0
1652084730000|2022-05-09 08:25:30|98.32|95.92|98.72|96.32|98.72|96.32|98.32|95.92|0
1652084740000|2022-05-09 08:25:40|98.85|96.45|98.99|96.59|98.99|96.59|98.85|96.45|0
1652084750000|2022-05-09 08:25:50|98.9|96.5|98.77|96.37|98.9|96.5|98.77|96.37|0
1652084760000|2022-05-09 08:26:00|98.85|96.45|98.59|96.19|98.85|96.45|98.59|96.19|0
1652084770000|2022-05-09 08:26:10|98.5|96.1|98.68|96.28|98.68|96.28|98.5|96.1|0
1652084780000|2022-05-09 08:26:20|98.63|96.23|98.23|95.83|98.63|96.23|98.23|95.83|0
1652084790000|2022-05-09 08:26:30|98.41|96.01|98.32|95.92|98.41|96.01|98.32|95.92|0
1652084800000|2022-05-09 08:26:40|98.23|95.83|97.61|95.21|98.23|95.83|97.61|95.21|0
1652084810000|2022-05-09 08:26:50|97.79|95.39|97.61|95.21|97.79|95.39|97.34|94.94|0
1652084820000|2022-05-09 08:27:00|97.88|95.48|98.01|95.61|98.23|95.83|97.88|95.48|0
1652084830000|2022-05-09 08:27:10|98.05|95.65|97.92|95.52|98.23|95.83|97.92|95.52|0
1652084840000|2022-05-09 08:27:20|97.87|95.47|97.87|95.47|98.14|95.74|97.87|95.47|0
1652084850000|2022-05-09 08:27:30|97.92|95.52|97.7|95.3|97.92|95.52|97.61|95.21|0
1652084860000|2022-05-09 08:27:40|97.79|95.39|97.79|95.39|97.87|95.47|97.79|95.39|0
1652084870000|2022-05-09 08:27:50|97.7|95.3|97.83|95.43|97.83|95.43|97.7|95.3|0
1652084880000|2022-05-09 08:28:00|98.05|95.65|98.05|95.65|98.09|95.69|98.05|95.65|0
1652084890000|2022-05-09 08:28:10|98.32|95.92|98.5|96.1|98.5|96.1|98.32|95.92|0
1652084900000|2022-05-09 08:28:20|98.59|96.19|98.32|95.92|98.63|96.23|98.32|95.92|0
1652084910000|2022-05-09 08:28:30|98.36|95.96|98.27|95.87|98.36|95.96|98.18|95.78|0
1652084920000|2022-05-09 08:28:40|98.5|96.1|98.67|96.27|98.67|96.27|98.5|96.1|0
1652084930000|2022-05-09 08:28:50|98.63|96.23|98.41|96.01|98.63|96.23|98.41|96.01|0
1652084940000|2022-05-09 08:29:00|98.32|95.92|97.65|95.25|98.32|95.92|97.65|95.25|0
1652084950000|2022-05-09 08:29:10|97.74|95.34|97.96|95.56|97.96|95.56|97.74|95.34|0
1652084960000|2022-05-09 08:29:20|98|95.6|98.14|95.74|98.14|95.74|98|95.6|0
1652084970000|2022-05-09 08:29:30|98.05|95.65|97.87|95.47|98.05|95.65|97.87|95.47|0
1652084980000|2022-05-09 08:29:40|97.78|95.38|97.78|95.38|97.78|95.38|97.74|95.34|0
1652084990000|2022-05-09 08:29:50|97.7|95.3|97.96|95.56|97.96|95.56|97.7|95.3|0
1652085000000|2022-05-09 08:30:00|98|95.6|97.7|95.3|98|95.6|97.7|95.3|0
1652085010000|2022-05-09 08:30:10|97.78|95.38|97.96|95.56|97.96|95.56|97.78|95.38|0
1652085020000|2022-05-09 08:30:20|97.87|95.47|98.23|95.83|98.32|95.92|97.87|95.47|0
1652085030000|2022-05-09 08:30:30|98.27|95.87|98.14|95.74|98.27|95.87|98.14|95.74|0
1652085040000|2022-05-09 08:30:40|98.18|95.78|98.23|95.83|98.41|96.01|98.18|95.78|0
1652085050000|2022-05-09 08:30:50|98.14|95.74|97.69|95.29|98.14|95.74|97.69|95.29|0
1652085060000|2022-05-09 08:31:00|97.74|95.34|97.87|95.47|97.87|95.47|97.74|95.34|0
1652085070000|2022-05-09 08:31:10|99.17|96.77|99.08|96.68|99.17|96.77|99.08|96.68|0
1652085080000|2022-05-09 08:31:20|99.21|96.81|98.28|95.88|99.21|96.81|97.84|95.44|0
1652085090000|2022-05-09 08:31:30|98.37|95.97|98.37|95.97|98.37|95.97|98.28|95.88|0
1652085100000|2022-05-09 08:31:40|98.64|96.24|98.73|96.33|98.9|96.5|98.59|96.19|0
1652085110000|2022-05-09 08:31:50|98.64|96.24|98.77|96.37|98.77|96.37|98.64|96.24|0
1652085120000|2022-05-09 08:32:00|98.86|96.46|98.5|96.1|98.86|96.46|98.5|96.1|0
1652085130000|2022-05-09 08:32:10|98.55|96.15|98.32|95.92|98.55|96.15|98.19|95.79|0
1652085140000|2022-05-09 08:32:20|98.19|95.79|97.44|95.04|98.19|95.79|97.44|95.04|0
1652085150000|2022-05-09 08:32:30|96.65|94.25|96.96|94.56|96.96|94.56|96.61|94.21|0
1652085160000|2022-05-09 08:32:40|96.87|94.47|97.09|94.69|97.09|94.69|96.87|94.47|0
1652085170000|2022-05-09 08:32:50|97.05|94.65|96.83|94.43|97.05|94.65|96.7|94.3|0
1652085180000|2022-05-09 08:33:00|96.91|94.51|97.22|94.82|97.22|94.82|96.83|94.43|0
1652085190000|2022-05-09 08:33:10|97.4|95|97.22|94.82|97.4|95|97.22|94.82|0
1652085200000|2022-05-09 08:33:20|97.49|95.09|97.31|94.91|97.49|95.09|97.31|94.91|0
1652085210000|2022-05-09 08:33:30|97.44|95.04|97.22|94.82|97.44|95.04|97.22|94.82|0
1652085220000|2022-05-09 08:33:40|97.14|94.74|97.05|94.65|97.27|94.87|97.05|94.65|0
1652085230000|2022-05-09 08:33:50|96.91|94.51|96.61|94.21|96.91|94.51|96.61|94.21|0
1652085240000|2022-05-09 08:34:00|96.7|94.3|96.78|94.38|96.78|94.38|96.61|94.21|0
1652085250000|2022-05-09 08:34:10|96.7|94.3|96.52|94.12|96.7|94.3|96.52|94.12|0
1652085260000|2022-05-09 08:34:20|96.61|94.21|96.52|94.12|96.78|94.38|96.52|94.12|0
1652085270000|2022-05-09 08:34:30|96.35|93.95|96.35|93.95|96.35|93.95|96.35|93.95|0
1652085280000|2022-05-09 08:34:40|96.39|93.99|95.95|93.55|96.39|93.99|95.82|93.42|0
1652085290000|2022-05-09 08:34:50|95.74|93.34|95.48|93.08|95.74|93.34|95.48|93.08|0
1652085300000|2022-05-09 08:35:00|95.65|93.25|95.43|93.03|95.65|93.25|95.43|93.03|0
1652085310000|2022-05-09 08:35:10|95.3|92.9|95.39|92.99|95.48|93.08|95.3|92.9|0
1652085320000|2022-05-09 08:35:20|95.48|93.08|95.34|92.94|95.48|93.08|95.34|92.94|0
1652085330000|2022-05-09 08:35:30|95.17|92.77|95.34|92.94|95.34|92.94|95.17|92.77|0
1652085340000|2022-05-09 08:35:40|95.22|92.82|95.3|92.9|95.39|92.99|95.13|92.73|0
1652085350000|2022-05-09 08:35:50|95.22|92.82|95.22|92.82|95.3|92.9|95.22|92.82|0
1652085360000|2022-05-09 08:36:00|95.13|92.73|95.08|92.68|95.13|92.73|95|92.6|0
1652085370000|2022-05-09 08:36:10|95.13|92.73|95.22|92.82|95.22|92.82|95.04|92.64|0
1652085380000|2022-05-09 08:36:20|95.3|92.9|95.34|92.94|95.34|92.94|95.26|92.86|0
1652085390000|2022-05-09 08:36:30|95.47|93.07|95.56|93.16|95.56|93.16|95.47|93.07|0
1652085400000|2022-05-09 08:36:40|95.52|93.12|95.52|93.12|95.69|93.29|95.47|93.07|0
1652085410000|2022-05-09 08:36:50|95.3|92.9|95.26|92.86|95.34|92.94|95.26|92.86|0
1652085420000|2022-05-09 08:37:00|95.3|92.9|95.3|92.9|95.3|92.9|95.21|92.81|0
1652085430000|2022-05-09 08:37:10|95.21|92.81|95.3|92.9|95.3|92.9|95.08|92.68|0
1652085440000|2022-05-09 08:37:20|95.39|92.99|95.52|93.12|95.52|93.12|95.39|92.99|0
1652085450000|2022-05-09 08:37:30|95.73|93.33|95.56|93.16|95.73|93.33|95.47|93.07|0
1652085460000|2022-05-09 08:37:40|95.78|93.38|95.95|93.55|95.95|93.55|95.73|93.33|0
1652085470000|2022-05-09 08:37:50|95.91|93.51|95.78|93.38|95.91|93.51|95.65|93.25|0
1652085480000|2022-05-09 08:38:00|95.73|93.33|95.82|93.42|95.82|93.42|95.56|93.16|0
1652085490000|2022-05-09 08:38:10|96.04|93.64|96.21|93.81|96.21|93.81|96.04|93.64|0
1652085500000|2022-05-09 08:38:20|96.34|93.94|96.34|93.94|96.43|94.03|96.34|93.94|0
1652085510000|2022-05-09 08:38:30|96.43|94.03|96.34|93.94|96.47|94.07|96.34|93.94|0
1652085520000|2022-05-09 08:38:40|96.39|93.99|96.34|93.94|96.43|94.03|96.34|93.94|0
1652085530000|2022-05-09 08:38:50|96.12|93.72|95.91|93.51|96.17|93.77|95.91|93.51|0
1652085540000|2022-05-09 08:39:00|96.08|93.68|96.08|93.68|96.08|93.68|95.95|93.55|0
1652085550000|2022-05-09 08:39:10|96.26|93.86|96.47|94.07|96.47|94.07|96.26|93.86|0
1652085560000|2022-05-09 08:39:20|96.61|94.21|96.34|93.94|96.61|94.21|96.34|93.94|0
1652085570000|2022-05-09 08:39:30|96.38|93.98|96.6|94.2|96.6|94.2|96.38|93.98|0
1652085580000|2022-05-09 08:39:40|96.73|94.33|96.82|94.42|96.87|94.47|96.73|94.33|0
1652085590000|2022-05-09 08:39:50|96.78|94.38|96.95|94.55|96.95|94.55|96.78|94.38|0
1652085600000|2022-05-09 08:40:00|97|94.6|97|94.6|97|94.6|97|94.6|0
1652085610000|2022-05-09 08:40:10|96.95|94.55|97.04|94.64|97.17|94.77|96.95|94.55|0
1652085620000|2022-05-09 08:40:20|97.13|94.73|97.31|94.91|97.31|94.91|97.13|94.73|0
1652085630000|2022-05-09 08:40:30|97.22|94.82|97.13|94.73|97.22|94.82|97|94.6|0
1652085640000|2022-05-09 08:40:40|97.04|94.64|96.95|94.55|97.04|94.64|96.95|94.55|0
1652085650000|2022-05-09 08:40:50|96.91|94.51|97.04|94.64|97.04|94.64|96.87|94.47|0
1652085660000|2022-05-09 08:41:00|97.13|94.73|97.08|94.68|97.13|94.73|97.08|94.68|0
1652085670000|2022-05-09 08:41:10|97|94.6|96.95|94.55|97.04|94.64|96.87|94.47|0
1652085680000|2022-05-09 08:41:20|97.04|94.64|96.91|94.51|97.04|94.64|96.91|94.51|0
1652085690000|2022-05-09 08:41:30|96.87|94.47|96.95|94.55|96.95|94.55|96.87|94.47|0
1652085700000|2022-05-09 08:41:40|97.13|94.73|97.04|94.64|97.13|94.73|97.04|94.64|0
1652085710000|2022-05-09 08:41:50|97.13|94.73|97.04|94.64|97.13|94.73|97.04|94.64|0
1652085720000|2022-05-09 08:42:00|97|94.6|97.13|94.73|97.13|94.73|97|94.6|0
1652085730000|2022-05-09 08:42:10|97.04|94.64|97.04|94.64|97.08|94.68|96.99|94.59|0
1652085740000|2022-05-09 08:42:20|97.08|94.68|97.08|94.68|97.13|94.73|97.04|94.64|0
1652085750000|2022-05-09 08:42:30|96.95|94.55|96.73|94.33|96.95|94.55|96.73|94.33|0
1652085760000|2022-05-09 08:42:40|96.69|94.29|96.95|94.55|96.95|94.55|96.69|94.29|0
1652085770000|2022-05-09 08:42:50|96.99|94.59|97.22|94.82|97.22|94.82|96.99|94.59|0
1652085780000|2022-05-09 08:43:00|97.39|94.99|97.57|95.17|97.57|95.17|97.39|94.99|0
1652085790000|2022-05-09 08:43:10|97.66|95.26|97.79|95.39|97.79|95.39|97.66|95.26|0
1652085800000|2022-05-09 08:43:20|98.01|95.61|97.79|95.39|98.01|95.61|97.79|95.39|0
1652085810000|2022-05-09 08:43:30|97.74|95.34|97.61|95.21|97.74|95.34|97.61|95.21|0
1652085820000|2022-05-09 08:43:40|97.57|95.17|97.43|95.03|97.57|95.17|97.26|94.86|0
1652085830000|2022-05-09 08:43:50|97.39|94.99|97.21|94.81|97.39|94.99|97.13|94.73|0
1652085840000|2022-05-09 08:44:00|97.26|94.86|97.21|94.81|97.34|94.94|97.21|94.81|0
1652085850000|2022-05-09 08:44:10|97.13|94.73|97.3|94.9|97.3|94.9|97.04|94.64|0
1652085860000|2022-05-09 08:44:20|97.21|94.81|97.39|94.99|97.39|94.99|97.17|94.77|0
1652085870000|2022-05-09 08:44:30|97.3|94.9|97.13|94.73|97.3|94.9|97.08|94.68|0
1652085880000|2022-05-09 08:44:40|97.17|94.77|97.04|94.64|97.34|94.94|97.04|94.64|0
1652085890000|2022-05-09 08:44:50|97.21|94.81|97.13|94.73|97.21|94.81|97.13|94.73|0
1652085900000|2022-05-09 08:45:00|97.17|94.77|97.39|94.99|97.83|95.43|97.17|94.77|0
1652085910000|2022-05-09 08:45:10|97.48|95.08|97.39|94.99|97.48|95.08|97.39|94.99|0
1652085920000|2022-05-09 08:45:20|97.48|95.08|97.7|95.3|97.74|95.34|97.48|95.08|0
1652085930000|2022-05-09 08:45:30|97.83|95.43|98.09|95.69|98.09|95.69|97.78|95.38|0
1652085940000|2022-05-09 08:45:40|98.18|95.78|98.45|96.05|98.45|96.05|98.18|95.78|0
1652085950000|2022-05-09 08:45:50|98.49|96.09|98.71|96.31|98.71|96.31|98.49|96.09|0
1652085960000|2022-05-09 08:46:00|98.54|96.14|98.36|95.96|98.54|96.14|98.36|95.96|0
1652085970000|2022-05-09 08:46:10|98.18|95.78|98.05|95.65|98.22|95.82|98.05|95.65|0
1652085980000|2022-05-09 08:46:20|98.09|95.69|98.18|95.78|98.18|95.78|98.01|95.61|0
1652085990000|2022-05-09 08:46:30|98.31|95.91|98.62|96.22|98.62|96.22|98.31|95.91|0
1652086000000|2022-05-09 08:46:40|98.36|95.96|98.27|95.87|98.36|95.96|98.18|95.78|0
1652086010000|2022-05-09 08:46:50|98.18|95.78|98.18|95.78|98.27|95.87|98.18|95.78|0
1652086020000|2022-05-09 08:47:00|98.09|95.69|98|95.6|98.09|95.69|98|95.6|0
1652086030000|2022-05-09 08:47:10|98.05|95.65|98.09|95.69|98.09|95.69|98.05|95.65|0
1652086040000|2022-05-09 08:47:20|98.22|95.82|98.27|95.87|98.27|95.87|98.22|95.82|0
1652086050000|2022-05-09 08:47:30|98.36|95.96|98.22|95.82|98.36|95.96|98.22|95.82|0
1652086060000|2022-05-09 08:47:40|98.18|95.78|98.27|95.87|98.27|95.87|98.18|95.78|0
1652086070000|2022-05-09 08:47:50|98.18|95.78|98.05|95.65|98.36|95.96|98.05|95.65|0
1652086080000|2022-05-09 08:48:00|98.27|95.87|98.4|96|98.45|96.05|98.27|95.87|0
1652086090000|2022-05-09 08:48:10|98.45|96.05|98.45|96.05|98.53|96.13|98.45|96.05|0
1652086100000|2022-05-09 08:48:20|98.4|96|98.45|96.05|98.45|96.05|98.4|96|0
1652086110000|2022-05-09 08:48:30|98.53|96.13|98.53|96.13|98.53|96.13|98.49|96.09|0
1652086120000|2022-05-09 08:48:40|98.67|96.27|98.53|96.13|98.67|96.27|98.53|96.13|0
1652086130000|2022-05-09 08:48:50|98.49|96.09|98.45|96.05|98.49|96.09|98.4|96|0
1652086140000|2022-05-09 08:49:00|98.36|95.96|98.31|95.91|98.36|95.96|98.27|95.87|0
1652086150000|2022-05-09 08:49:10|98.27|95.87|98.58|96.18|98.58|96.18|98.27|95.87|0
1652086160000|2022-05-09 08:49:20|98.71|96.31|99.07|96.67|99.07|96.67|98.71|96.31|0
1652086170000|2022-05-09 08:49:30|99.11|96.71|99.11|96.71|99.11|96.71|99.02|96.62|0
1652086180000|2022-05-09 08:49:40|99.24|96.84|99.24|96.84|99.24|96.84|99.16|96.76|0
1652086190000|2022-05-09 08:49:50|99.42|97.02|99.24|96.84|99.42|97.02|99.24|96.84|0
1652086200000|2022-05-09 08:50:00|99.29|96.89|99.24|96.84|99.29|96.89|99.11|96.71|0
1652086210000|2022-05-09 08:50:10|99.16|96.76|99.42|97.02|99.42|97.02|99.16|96.76|0
1652086220000|2022-05-09 08:50:20|99.38|96.98|99.51|97.11|99.6|97.2|99.38|96.98|0
1652086230000|2022-05-09 08:50:30|99.55|97.15|99.78|97.38|99.87|97.47|99.55|97.15|0
1652086240000|2022-05-09 08:50:40|99.69|97.29|99.33|96.93|99.69|97.29|99.33|96.93|0
1652086250000|2022-05-09 08:50:50|99.46|97.06|99.51|97.11|99.55|97.15|99.46|97.06|0
1652086260000|2022-05-09 08:51:00|99.6|97.2|99.51|97.11|99.69|97.29|99.51|97.11|0
1652086270000|2022-05-09 08:51:10|99.42|97.02|99.87|97.47|99.87|97.47|99.42|97.02|0
1652086280000|2022-05-09 08:51:20|99.82|97.42|99.82|97.42|99.82|97.42|99.82|97.42|0
1652086290000|2022-05-09 08:51:30|99.78|97.38|99.73|97.33|99.78|97.38|99.69|97.29|0
1652086300000|2022-05-09 08:51:40|99.91|97.51|100.14|97.74|100.14|97.74|99.91|97.51|0
1652086310000|2022-05-09 08:51:50|100.09|97.69|100.05|97.65|100.14|97.74|100.05|97.65|0
1652086320000|2022-05-09 08:52:00|99.96|97.56|99.87|97.47|100|97.6|99.87|97.47|0
1652086330000|2022-05-09 08:52:10|99.96|97.56|99.78|97.38|99.96|97.56|99.69|97.29|0
1652086340000|2022-05-09 08:52:20|99.69|97.29|99.69|97.29|99.87|97.47|99.69|97.29|0
1652086350000|2022-05-09 08:52:30|99.6|97.2|99.69|97.29|99.69|97.29|99.6|97.2|0
1652086360000|2022-05-09 08:52:40|99.42|97.02|99.55|97.15|99.55|97.15|99.33|96.93|0
1652086370000|2022-05-09 08:52:50|99.6|97.2|99.6|97.2|99.64|97.24|99.6|97.2|0
1652086380000|2022-05-09 08:53:00|99.33|96.93|99.28|96.88|99.33|96.93|99.28|96.88|0
1652086390000|2022-05-09 08:53:10|99.42|97.02|99.11|96.71|99.42|97.02|99.06|96.66|0
1652086400000|2022-05-09 08:53:20|99.15|96.75|99.33|96.93|99.37|96.97|99.15|96.75|0
1652086410000|2022-05-09 08:53:30|99.24|96.84|99.33|96.93|99.42|97.02|99.24|96.84|0
1652086420000|2022-05-09 08:53:40|99.28|96.88|99.28|96.88|99.42|97.02|99.28|96.88|0
1652086430000|2022-05-09 08:53:50|99.42|97.02|99.64|97.24|99.64|97.24|99.37|96.97|0
1652086440000|2022-05-09 08:54:00|99.69|97.29|100.04|97.64|100.04|97.64|99.69|97.29|0
1652086450000|2022-05-09 08:54:10|99.96|97.56|99.91|97.51|99.96|97.56|99.91|97.51|0
1652086460000|2022-05-09 08:54:20|99.96|97.56|99.87|97.47|100|97.6|99.87|97.47|0
1652086470000|2022-05-09 08:54:30|99.91|97.51|100|97.6|100.4|98|99.91|97.51|0
1652086480000|2022-05-09 08:54:40|99.95|97.55|99.82|97.42|100.04|97.64|99.82|97.42|0
1652086490000|2022-05-09 08:54:50|99.69|97.29|99.6|97.2|99.69|97.29|99.6|97.2|0
1652086500000|2022-05-09 08:55:00|99.69|97.29|99.46|97.06|99.69|97.29|99.42|97.02|0
1652086510000|2022-05-09 08:55:10|99.6|97.2|99.64|97.24|99.64|97.24|99.51|97.11|0
1652086520000|2022-05-09 08:55:20|99.73|97.33|99.69|97.29|99.78|97.38|99.6|97.2|0
1652086530000|2022-05-09 08:55:30|99.78|97.38|99.95|97.55|99.95|97.55|99.73|97.33|0
1652086540000|2022-05-09 08:55:40|100|97.6|100.18|97.78|100.18|97.78|100|97.6|0
1652086550000|2022-05-09 08:55:50|100.04|97.64|99.95|97.55|100.18|97.78|99.95|97.55|0
1652086560000|2022-05-09 08:56:00|99.91|97.51|99.73|97.33|99.95|97.55|99.73|97.33|0
1652086570000|2022-05-09 08:56:10|99.77|97.37|99.86|97.46|99.95|97.55|99.77|97.37|0
1652086580000|2022-05-09 08:56:20|99.91|97.51|99.42|97.02|99.91|97.51|99.42|97.02|0
1652086590000|2022-05-09 08:56:30|99.51|97.11|99.33|96.93|99.51|97.11|99.33|96.93|0
1652086600000|2022-05-09 08:56:40|99.37|96.97|99.24|96.84|99.37|96.97|99.24|96.84|0
1652086610000|2022-05-09 08:56:50|98.88|96.48|98.93|96.53|98.93|96.53|98.75|96.35|0
1652086620000|2022-05-09 08:57:00|98.88|96.48|99.1|96.7|99.1|96.7|98.84|96.44|0
1652086630000|2022-05-09 08:57:10|99.15|96.75|98.88|96.48|99.24|96.84|98.88|96.48|0
1652086640000|2022-05-09 08:57:20|98.79|96.39|98.84|96.44|98.84|96.44|98.79|96.39|0
1652086650000|2022-05-09 08:57:30|98.79|96.39|98.84|96.44|98.84|96.44|98.79|96.39|0
1652086660000|2022-05-09 08:57:40|98.79|96.39|98.75|96.35|98.79|96.39|98.75|96.35|0
1652086670000|2022-05-09 08:57:50|99.06|96.66|99.15|96.75|99.15|96.75|98.97|96.57|0
1652086680000|2022-05-09 08:58:00|99.24|96.84|99.01|96.61|99.24|96.84|99.01|96.61|0
1652086690000|2022-05-09 08:58:10|98.88|96.48|98.79|96.39|98.92|96.52|98.79|96.39|0
1652086700000|2022-05-09 08:58:20|98.88|96.48|98.62|96.22|98.88|96.48|98.62|96.22|0
1652086710000|2022-05-09 08:58:30|98.53|96.13|98.44|96.04|98.57|96.17|98.44|96.04|0
1652086720000|2022-05-09 08:58:40|98.3|95.9|98.88|96.48|98.88|96.48|98.3|95.9|0
1652086730000|2022-05-09 08:58:50|98.97|96.57|98.92|96.52|98.97|96.57|98.88|96.48|0
1652086740000|2022-05-09 08:59:00|98.97|96.57|99.28|96.88|99.28|96.88|98.97|96.57|0
1652086750000|2022-05-09 08:59:10|99.06|96.66|99.19|96.79|99.19|96.79|99.06|96.66|0
1652086760000|2022-05-09 08:59:20|99.1|96.7|99.19|96.79|99.24|96.84|99.06|96.66|0
1652086770000|2022-05-09 08:59:30|99.24|96.84|99.41|97.01|99.41|97.01|99.24|96.84|0
1652086780000|2022-05-09 08:59:40|99.24|96.84|99.06|96.66|99.24|96.84|99.06|96.66|0
1652086790000|2022-05-09 08:59:50|99.15|96.75|99.15|96.75|99.15|96.75|99.15|96.75|0
1652086800000|2022-05-09 09:00:00|99.24|96.84|98.79|96.39|99.24|96.84|98.79|96.39|0
1652086810000|2022-05-09 09:00:10|98.7|96.3|98.88|96.48|98.88|96.48|98.7|96.3|0
1652086820000|2022-05-09 09:00:20|98.97|96.57|99.15|96.75|99.32|96.92|98.97|96.57|0
1652086830000|2022-05-09 09:00:30|98.97|96.57|99.06|96.66|99.06|96.66|98.97|96.57|0
1652086840000|2022-05-09 09:00:40|99.1|96.7|99.15|96.75|99.15|96.75|99.1|96.7|0
1652086850000|2022-05-09 09:00:50|99.32|96.92|99.24|96.84|99.32|96.92|99.19|96.79|0
1652086860000|2022-05-09 09:01:00|99.28|96.88|98.97|96.57|99.28|96.88|98.97|96.57|0
1652086870000|2022-05-09 09:01:10|98.88|96.48|98.92|96.52|98.92|96.52|98.88|96.48|0
1652086880000|2022-05-09 09:01:20|98.88|96.48|99.23|96.83|99.23|96.83|98.88|96.48|0
1652086890000|2022-05-09 09:01:30|99.15|96.75|99.23|96.83|99.23|96.83|99.1|96.7|0
1652086900000|2022-05-09 09:01:40|99.28|96.88|99.1|96.7|99.28|96.88|99.01|96.61|0
1652086910000|2022-05-09 09:01:50|99.06|96.66|99.1|96.7|99.1|96.7|99.06|96.66|0
1652086920000|2022-05-09 09:02:00|99.23|96.83|99.15|96.75|99.23|96.83|99.15|96.75|0
1652086930000|2022-05-09 09:02:10|99.1|96.7|99.28|96.88|99.28|96.88|99.1|96.7|0
1652086940000|2022-05-09 09:02:20|99.32|96.92|99.32|96.92|99.32|96.92|99.28|96.88|0
1652086950000|2022-05-09 09:02:30|99.23|96.83|98.97|96.57|99.23|96.83|98.97|96.57|0
1652086960000|2022-05-09 09:02:40|99.06|96.66|99.06|96.66|99.06|96.66|98.97|96.57|0
1652086970000|2022-05-09 09:02:50|99.1|96.7|99.06|96.66|99.1|96.7|99.06|96.66|0
1652086980000|2022-05-09 09:03:00|99.1|96.7|99.14|96.74|99.14|96.74|99.1|96.7|0
1652086990000|2022-05-09 09:03:10|99.06|96.66|99.06|96.66|99.06|96.66|99.06|96.66|0
1652087000000|2022-05-09 09:03:20|99.14|96.74|99.14|96.74|99.14|96.74|99.14|96.74|0
1652087010000|2022-05-09 09:03:30|98.97|96.57|98.79|96.39|99.06|96.66|98.79|96.39|0
1652087020000|2022-05-09 09:03:40|98.88|96.48|98.97|96.57|98.97|96.57|98.7|96.3|0
1652087030000|2022-05-09 09:03:50|99.01|96.61|98.97|96.57|99.05|96.65|98.97|96.57|0
1652087040000|2022-05-09 09:04:00|99.05|96.65|99.05|96.65|99.05|96.65|99.01|96.61|0
1652087050000|2022-05-09 09:04:10|99.1|96.7|99.28|96.88|99.32|96.92|99.1|96.7|0
1652087060000|2022-05-09 09:04:20|99.32|96.92|99.23|96.83|99.32|96.92|99.23|96.83|0
1652087070000|2022-05-09 09:04:30|99.28|96.88|99.14|96.74|99.32|96.92|99.14|96.74|0
1652087080000|2022-05-09 09:04:40|99.23|96.83|99.23|96.83|99.41|97.01|99.23|96.83|0
1652087090000|2022-05-09 09:04:50|99.14|96.74|98.88|96.48|99.14|96.74|98.88|96.48|0
1652087100000|2022-05-09 09:05:00|98.96|96.56|99.01|96.61|99.05|96.65|98.96|96.56|0
1652087110000|2022-05-09 09:05:10|98.96|96.56|98.92|96.52|98.96|96.56|98.88|96.48|0
1652087120000|2022-05-09 09:05:20|99.01|96.61|99.19|96.79|99.19|96.79|98.96|96.56|0
1652087130000|2022-05-09 09:05:30|99.23|96.83|99.19|96.79|99.27|96.87|99.19|96.79|0
1652087140000|2022-05-09 09:05:40|99.14|96.74|98.96|96.56|99.14|96.74|98.96|96.56|0
1652087150000|2022-05-09 09:05:50|99.14|96.74|99.05|96.65|99.14|96.74|99.01|96.61|0
1652087160000|2022-05-09 09:06:00|99.01|96.61|99.14|96.74|99.23|96.83|98.96|96.56|0
1652087170000|2022-05-09 09:06:10|99.18|96.78|99.05|96.65|99.18|96.78|99.05|96.65|0
1652087180000|2022-05-09 09:06:20|99.01|96.61|98.79|96.39|99.01|96.61|98.79|96.39|0
1652087190000|2022-05-09 09:06:30|98.83|96.43|98.7|96.3|98.83|96.43|98.7|96.3|0
1652087200000|2022-05-09 09:06:40|98.61|96.21|98.65|96.25|98.65|96.25|98.61|96.21|0
1652087210000|2022-05-09 09:06:50|98.61|96.21|98.65|96.25|98.65|96.25|98.61|96.21|0
1652087220000|2022-05-09 09:07:00|98.7|96.3|98.79|96.39|98.96|96.56|98.7|96.3|0
1652087230000|2022-05-09 09:07:10|98.74|96.34|98.79|96.39|98.79|96.39|98.74|96.34|0
1652087240000|2022-05-09 09:07:20|98.74|96.34|98.87|96.47|98.96|96.56|98.74|96.34|0
1652087250000|2022-05-09 09:07:30|98.79|96.39|98.79|96.39|98.79|96.39|98.7|96.3|0
1652087260000|2022-05-09 09:07:40|98.96|96.56|98.78|96.38|98.96|96.56|98.78|96.38|0
1652087270000|2022-05-09 09:07:50|98.7|96.3|98.61|96.21|98.7|96.3|98.61|96.21|0
1652087280000|2022-05-09 09:08:00|98.43|96.03|98.43|96.03|98.43|96.03|98.43|96.03|0
1652087290000|2022-05-09 09:08:10|98.34|95.94|98.25|95.85|98.34|95.94|98.16|95.76|0
1652087300000|2022-05-09 09:08:20|98.52|96.12|98.87|96.47|98.87|96.47|98.52|96.12|0
1652087310000|2022-05-09 09:08:30|99|96.6|98.87|96.47|99|96.6|98.87|96.47|0
1652087320000|2022-05-09 09:08:40|98.83|96.43|98.7|96.3|98.83|96.43|98.7|96.3|0
1652087330000|2022-05-09 09:08:50|98.65|96.25|98.61|96.21|98.65|96.25|98.61|96.21|0
1652087340000|2022-05-09 09:09:00|98.78|96.38|98.96|96.56|98.96|96.56|98.78|96.38|0
1652087350000|2022-05-09 09:09:10|99.14|96.74|98.78|96.38|99.14|96.74|98.78|96.38|0
1652087360000|2022-05-09 09:09:20|98.83|96.43|98.74|96.34|98.87|96.47|98.74|96.34|0
1652087370000|2022-05-09 09:09:30|99.05|96.65|98.87|96.47|99.05|96.65|98.87|96.47|0
1652087380000|2022-05-09 09:09:40|98.91|96.51|98.87|96.47|98.91|96.51|98.87|96.47|0
1652087390000|2022-05-09 09:09:50|98.69|96.29|98.52|96.12|98.69|96.29|98.43|96.03|0
1652087400000|2022-05-09 09:10:00|98.47|96.07|98.69|96.29|98.69|96.29|98.43|96.03|0
1652087410000|2022-05-09 09:10:10|98.74|96.34|98.74|96.34|98.74|96.34|98.69|96.29|0
1652087420000|2022-05-09 09:10:20|98.87|96.47|99.05|96.65|99.05|96.65|98.87|96.47|0
1652087430000|2022-05-09 09:10:30|98.96|96.56|98.96|96.56|98.96|96.56|98.96|96.56|0
1652087440000|2022-05-09 09:10:40|98.87|96.47|98.87|96.47|98.87|96.47|98.87|96.47|0
1652087450000|2022-05-09 09:10:50|98.78|96.38|98.78|96.38|98.82|96.42|98.78|96.38|0
1652087460000|2022-05-09 09:11:00|98.96|96.56|99.14|96.74|99.14|96.74|98.96|96.56|0
1652087470000|2022-05-09 09:11:10|99.23|96.83|99.32|96.92|99.41|97.01|99.23|96.83|0
1652087480000|2022-05-09 09:11:20|99.49|97.09|99.23|96.83|99.49|97.09|99.23|96.83|0
1652087490000|2022-05-09 09:11:30|99.32|96.92|99.4|97|99.4|97|99.32|96.92|0
1652087500000|2022-05-09 09:11:40|99.45|97.05|99.89|97.49|99.89|97.49|99.45|97.05|0
1652087510000|2022-05-09 09:11:50|99.85|97.45|99.76|97.36|99.85|97.45|99.76|97.36|0
1652087520000|2022-05-09 09:12:00|99.94|97.54|100.16|97.76|100.16|97.76|99.94|97.54|0
1652087530000|2022-05-09 09:12:10|100.25|97.85|100.16|97.76|100.3|97.9|100.12|97.72|0
1652087540000|2022-05-09 09:12:20|100.21|97.81|99.76|97.36|100.21|97.81|99.76|97.36|0
1652087550000|2022-05-09 09:12:30|99.49|97.09|99.58|97.18|99.58|97.18|99.45|97.05|0
1652087560000|2022-05-09 09:12:40|99.67|97.27|99.67|97.27|99.76|97.36|99.67|97.27|0
1652087570000|2022-05-09 09:12:50|99.94|97.54|99.98|97.58|100.12|97.72|99.94|97.54|0
1652087580000|2022-05-09 09:13:00|100.03|97.63|100.43|98.03|100.43|98.03|100.03|97.63|0
1652087590000|2022-05-09 09:13:10|100.39|97.99|100.39|97.99|100.39|97.99|100.21|97.81|0
1652087600000|2022-05-09 09:13:20|100.03|97.63|100.12|97.72|100.21|97.81|100.03|97.63|0
1652087610000|2022-05-09 09:13:30|100.43|98.03|100.39|97.99|100.48|98.08|100.39|97.99|0
1652087620000|2022-05-09 09:13:40|100.3|97.9|100.3|97.9|100.48|98.08|100.3|97.9|0
1652087630000|2022-05-09 09:13:50|100.21|97.81|100.48|98.08|100.48|98.08|100.12|97.72|0
1652087640000|2022-05-09 09:14:00|100.21|97.81|100.39|97.99|100.39|97.99|100.21|97.81|0
1652087650000|2022-05-09 09:14:10|100.34|97.94|100.39|97.99|100.39|97.99|100.3|97.9|0
1652087660000|2022-05-09 09:14:20|100.48|98.08|100.21|97.81|100.48|98.08|100.21|97.81|0
1652087670000|2022-05-09 09:14:30|100.3|97.9|100.39|97.99|100.43|98.03|100.3|97.9|0
1652087680000|2022-05-09 09:14:40|100.25|97.85|100.03|97.63|100.25|97.85|100.03|97.63|0
1652087690000|2022-05-09 09:14:50|100.12|97.72|100.39|97.99|100.39|97.99|100.12|97.72|0
1652087700000|2022-05-09 09:15:00|100.48|98.08|100.43|98.03|100.48|98.08|100.39|97.99|0
1652087710000|2022-05-09 09:15:10|100.12|97.72|99.89|97.49|100.12|97.72|99.89|97.49|0
1652087720000|2022-05-09 09:15:20|99.94|97.54|100.48|98.08|100.48|98.08|99.94|97.54|0
1652087730000|2022-05-09 09:15:30|100.39|97.99|100.57|98.17|100.57|98.17|100.39|97.99|0
1652087740000|2022-05-09 09:15:40|100.52|98.12|100.52|98.12|100.66|98.26|100.52|98.12|0
1652087750000|2022-05-09 09:15:50|100.43|98.03|100.3|97.9|100.43|98.03|100.3|97.9|0
1652087760000|2022-05-09 09:16:00|100.25|97.85|100.43|98.03|100.43|98.03|100.16|97.76|0
1652087770000|2022-05-09 09:16:10|100.3|97.9|100.25|97.85|100.34|97.94|100.25|97.85|0
1652087780000|2022-05-09 09:16:20|100.21|97.81|100.03|97.63|100.21|97.81|100.03|97.63|0
1652087790000|2022-05-09 09:16:30|99.94|97.54|99.98|97.58|99.98|97.58|99.67|97.27|0
1652087800000|2022-05-09 09:16:40|100.03|97.63|100.03|97.63|100.03|97.63|100.03|97.63|0
1652087810000|2022-05-09 09:16:50|100.12|97.72|99.85|97.45|100.12|97.72|99.85|97.45|0
1652087820000|2022-05-09 09:17:00|99.89|97.49|99.89|97.49|99.89|97.49|99.76|97.36|0
1652087830000|2022-05-09 09:17:10|99.94|97.54|99.98|97.58|100.03|97.63|99.94|97.54|0
1652087840000|2022-05-09 09:17:20|100.03|97.63|99.76|97.36|100.03|97.63|99.76|97.36|0
1652087850000|2022-05-09 09:17:30|99.58|97.18|99.71|97.31|99.76|97.36|99.58|97.18|0
1652087860000|2022-05-09 09:17:40|99.67|97.27|99.62|97.22|99.67|97.27|99.62|97.22|0
1652087870000|2022-05-09 09:17:50|99.58|97.18|99.49|97.09|99.67|97.27|99.49|97.09|0
1652087880000|2022-05-09 09:18:00|99.58|97.18|99.44|97.04|99.58|97.18|99.44|97.04|0
1652087890000|2022-05-09 09:18:10|99.58|97.18|99.31|96.91|99.58|97.18|99.31|96.91|0
1652087900000|2022-05-09 09:18:20|99.04|96.64|99.09|96.69|99.13|96.73|99.04|96.64|0
1652087910000|2022-05-09 09:18:30|98.69|96.29|98.73|96.33|98.78|96.38|98.69|96.29|0
1652087920000|2022-05-09 09:18:40|98.95|96.55|98.95|96.55|98.95|96.55|98.91|96.51|0
1652087930000|2022-05-09 09:18:50|99.22|96.82|99.4|97|99.58|97.18|99.22|96.82|0
1652087940000|2022-05-09 09:19:00|99.49|97.09|99.44|97.04|99.67|97.27|99.44|97.04|0
1652087950000|2022-05-09 09:19:10|99.4|97|99.4|97|99.4|97|99.31|96.91|0
1652087960000|2022-05-09 09:19:20|99.49|97.09|99.22|96.82|99.58|97.18|99.22|96.82|0
1652087970000|2022-05-09 09:19:30|99.31|96.91|99.31|96.91|99.35|96.95|99.26|96.86|0
1652087980000|2022-05-09 09:19:40|99.26|96.86|99.31|96.91|99.31|96.91|99.26|96.86|0
1652087990000|2022-05-09 09:19:50|99.4|97|99.35|96.95|99.4|97|99.35|96.95|0
1652088000000|2022-05-09 09:20:00|99.31|96.91|99.8|97.4|99.8|97.4|99.31|96.91|0
1652088010000|2022-05-09 09:20:10|99.75|97.35|99.75|97.35|99.84|97.44|99.75|97.35|0
1652088020000|2022-05-09 09:20:20|99.84|97.44|99.98|97.58|99.98|97.58|99.84|97.44|0
1652088030000|2022-05-09 09:20:30|99.84|97.44|100.07|97.67|100.07|97.67|99.75|97.35|0
1652088040000|2022-05-09 09:20:40|100.02|97.62|100.02|97.62|100.02|97.62|99.98|97.58|0
1652088050000|2022-05-09 09:20:50|100.07|97.67|100.07|97.67|100.07|97.67|100.07|97.67|0
1652088060000|2022-05-09 09:21:00|100.02|97.62|100.65|98.25|100.65|98.25|100.02|97.62|0
1652088070000|2022-05-09 09:21:10|100.74|98.34|100.92|98.52|101.01|98.61|100.74|98.34|0
1652088080000|2022-05-09 09:21:20|100.87|98.47|100.74|98.34|100.87|98.47|100.74|98.34|0
1652088090000|2022-05-09 09:21:30|100.65|98.25|100.69|98.29|100.69|98.29|100.65|98.25|0
1652088100000|2022-05-09 09:21:40|100.65|98.25|100.51|98.11|100.65|98.25|100.38|97.98|0
1652088110000|2022-05-09 09:21:50|100.47|98.07|100.69|98.29|100.74|98.34|100.47|98.07|0
1652088120000|2022-05-09 09:22:00|100.6|98.2|100.56|98.16|100.65|98.25|100.56|98.16|0
1652088130000|2022-05-09 09:22:10|100.83|98.43|100.83|98.43|100.87|98.47|100.83|98.43|0
1652088140000|2022-05-09 09:22:20|100.87|98.47|100.42|98.02|100.87|98.47|100.42|98.02|0
1652088150000|2022-05-09 09:22:30|100.38|97.98|100.29|97.89|100.47|98.07|100.29|97.89|0
1652088160000|2022-05-09 09:22:40|100.38|97.98|100.2|97.8|100.38|97.98|100.2|97.8|0
1652088170000|2022-05-09 09:22:50|100.15|97.75|100.15|97.75|100.15|97.75|100.15|97.75|0
1652088180000|2022-05-09 09:23:00|99.93|97.53|99.75|97.35|99.93|97.53|99.75|97.35|0
1652088190000|2022-05-09 09:23:10|99.53|97.13|99.48|97.08|99.57|97.17|99.48|97.08|0
1652088200000|2022-05-09 09:23:20|99.22|96.82|98.99|96.59|99.22|96.82|98.95|96.55|0
1652088210000|2022-05-09 09:23:30|99.08|96.68|99.04|96.64|99.17|96.77|99.04|96.64|0
1652088220000|2022-05-09 09:23:40|99.13|96.73|98.95|96.55|99.13|96.73|98.86|96.46|0
1652088230000|2022-05-09 09:23:50|98.9|96.5|98.95|96.55|98.99|96.59|98.9|96.5|0
1652088240000|2022-05-09 09:24:00|98.99|96.59|99.75|97.35|99.75|97.35|98.99|96.59|0
1652088250000|2022-05-09 09:24:10|99.79|97.39|99.66|97.26|99.84|97.44|99.66|97.26|0
1652088260000|2022-05-09 09:24:20|99.53|97.13|99.26|96.86|99.53|97.13|99.26|96.86|0
1652088270000|2022-05-09 09:24:30|99.3|96.9|99.04|96.64|99.3|96.9|99.04|96.64|0
1652088280000|2022-05-09 09:24:40|98.99|96.59|99.04|96.64|99.08|96.68|98.99|96.59|0
1652088290000|2022-05-09 09:24:50|99.13|96.73|99.35|96.95|99.35|96.95|99.13|96.73|0
1652088300000|2022-05-09 09:25:00|99.26|96.86|99.57|97.17|99.57|97.17|99.13|96.73|0
1652088310000|2022-05-09 09:25:10|99.48|97.08|99.3|96.9|99.48|97.08|99.3|96.9|0
1652088320000|2022-05-09 09:25:20|99.22|96.82|99.48|97.08|99.48|97.08|99.22|96.82|0
1652088330000|2022-05-09 09:25:30|99.39|96.99|99.48|97.08|99.48|97.08|99.39|96.99|0
1652088340000|2022-05-09 09:25:40|99.57|97.17|99.39|96.99|99.57|97.17|99.39|96.99|0
1652088350000|2022-05-09 09:25:50|99.44|97.04|99.57|97.17|99.75|97.35|99.44|97.04|0
1652088360000|2022-05-09 09:26:00|99.48|97.08|99.13|96.73|99.48|97.08|99.13|96.73|0
1652088370000|2022-05-09 09:26:10|99.21|96.81|99.39|96.99|99.39|96.99|99.21|96.81|0
1652088380000|2022-05-09 09:26:20|99.21|96.81|99.04|96.64|99.21|96.81|99.04|96.64|0
1652088390000|2022-05-09 09:26:30|99.17|96.77|99.04|96.64|99.17|96.77|99.04|96.64|0
1652088400000|2022-05-09 09:26:40|98.95|96.55|98.86|96.46|98.95|96.55|98.86|96.46|0
1652088410000|2022-05-09 09:26:50|98.68|96.28|98.63|96.23|98.68|96.28|98.63|96.23|0
1652088420000|2022-05-09 09:27:00|98.59|96.19|98.63|96.23|98.72|96.32|98.59|96.19|0
1652088430000|2022-05-09 09:27:10|98.59|96.19|98.5|96.1|98.59|96.19|98.5|96.1|0
1652088440000|2022-05-09 09:27:20|98.41|96.01|98.28|95.88|98.41|96.01|98.24|95.84|0
1652088450000|2022-05-09 09:27:30|98.37|95.97|98.41|96.01|98.41|96.01|98.28|95.88|0
1652088460000|2022-05-09 09:27:40|98.24|95.84|97.97|95.57|98.24|95.84|97.88|95.48|0
1652088470000|2022-05-09 09:27:50|97.71|95.31|98.06|95.66|98.06|95.66|97.66|95.26|0
1652088480000|2022-05-09 09:28:00|97.93|95.53|97.62|95.22|97.97|95.57|97.62|95.22|0
1652088490000|2022-05-09 09:28:10|97.44|95.04|97.53|95.13|97.53|95.13|97.35|94.95|0
1652088500000|2022-05-09 09:28:20|97.57|95.17|97.35|94.95|97.62|95.22|97.35|94.95|0
1652088510000|2022-05-09 09:28:30|97.27|94.87|96.91|94.51|97.27|94.87|96.91|94.51|0
1652088520000|2022-05-09 09:28:40|97|94.6|97|94.6|97.09|94.69|97|94.6|0
1652088530000|2022-05-09 09:28:50|96.96|94.56|96.91|94.51|96.96|94.56|96.91|94.51|0
1652088540000|2022-05-09 09:29:00|96.83|94.43|97|94.6|97|94.6|96.83|94.43|0
1652088550000|2022-05-09 09:29:10|96.83|94.43|97.04|94.64|97.04|94.64|96.83|94.43|0
1652088560000|2022-05-09 09:29:20|97|94.6|97|94.6|97.09|94.69|97|94.6|0
1652088570000|2022-05-09 09:29:30|96.91|94.51|96.91|94.51|96.91|94.51|96.74|94.34|0
1652088580000|2022-05-09 09:29:40|96.74|94.34|96.91|94.51|96.91|94.51|96.74|94.34|0
1652088590000|2022-05-09 09:29:50|96.87|94.47|97|94.6|97|94.6|96.83|94.43|0
1652088600000|2022-05-09 09:30:00|97.09|94.69|97.35|94.95|97.35|94.95|97.09|94.69|0
1652088610000|2022-05-09 09:30:10|97.44|95.04|97.57|95.17|97.57|95.17|97.44|95.04|0
1652088620000|2022-05-09 09:30:20|97.7|95.3|97.39|94.99|97.7|95.3|97.39|94.99|0
1652088630000|2022-05-09 09:30:30|97.35|94.95|97.44|95.04|97.48|95.08|97.35|94.95|0
1652088640000|2022-05-09 09:30:40|97.62|95.22|97.44|95.04|97.62|95.22|97.44|95.04|0
1652088650000|2022-05-09 09:30:50|97.35|94.95|97.62|95.22|97.62|95.22|97.35|94.95|0
1652088660000|2022-05-09 09:31:00|97.48|95.08|97.44|95.04|97.48|95.08|97.44|95.04|0
1652088670000|2022-05-09 09:31:10|97.48|95.08|97.62|95.22|97.62|95.22|97.48|95.08|0
1652088680000|2022-05-09 09:31:20|97.53|95.13|97.57|95.17|97.57|95.17|97.48|95.08|0
1652088690000|2022-05-09 09:31:30|97.48|95.08|97.53|95.13|97.53|95.13|97.48|95.08|0
1652088700000|2022-05-09 09:31:40|97.18|94.78|97.18|94.78|97.18|94.78|97.09|94.69|0
1652088710000|2022-05-09 09:31:50|97.09|94.69|97.44|95.04|97.44|95.04|97.09|94.69|0
1652088720000|2022-05-09 09:32:00|97.53|95.13|97.18|94.78|97.53|95.13|97.18|94.78|0
1652088730000|2022-05-09 09:32:10|97.09|94.69|96.91|94.51|97.09|94.69|96.82|94.42|0
1652088740000|2022-05-09 09:32:20|96.82|94.42|96.52|94.12|96.82|94.42|96.52|94.12|0
1652088750000|2022-05-09 09:32:30|96.56|94.16|96.3|93.9|96.69|94.29|96.3|93.9|0
1652088760000|2022-05-09 09:32:40|96.52|94.12|96.65|94.25|96.65|94.25|96.52|94.12|0
1652088770000|2022-05-09 09:32:50|96.6|94.2|96.6|94.2|96.65|94.25|96.6|94.2|0
1652088780000|2022-05-09 09:33:00|96.65|94.25|96.82|94.42|96.82|94.42|96.65|94.25|0
1652088790000|2022-05-09 09:33:10|96.91|94.51|97|94.6|97.04|94.64|96.91|94.51|0
1652088800000|2022-05-09 09:33:20|97.04|94.64|96.95|94.55|97.04|94.64|96.91|94.51|0
1652088810000|2022-05-09 09:33:30|97.04|94.64|96.95|94.55|97.04|94.64|96.95|94.55|0
1652088820000|2022-05-09 09:33:40|97|94.6|96.95|94.55|97|94.6|96.82|94.42|0
1652088830000|2022-05-09 09:33:50|96.91|94.51|97.09|94.69|97.09|94.69|96.86|94.46|0
1652088840000|2022-05-09 09:34:00|96.78|94.38|96.91|94.51|97|94.6|96.78|94.38|0
1652088850000|2022-05-09 09:34:10|97|94.6|97|94.6|97|94.6|96.91|94.51|0
1652088870000|2022-05-09 09:34:30|96.82|94.42|96.65|94.25|96.82|94.42|96.65|94.25|0
1652088880000|2022-05-09 09:34:40|96.56|94.16|96.6|94.2|96.6|94.2|96.51|94.11|0
1652088890000|2022-05-09 09:34:50|96.38|93.98|96.3|93.9|96.47|94.07|96.3|93.9|0
1652088900000|2022-05-09 09:35:00|96.25|93.85|96.3|93.9|96.3|93.9|96.21|93.81|0
1652088910000|2022-05-09 09:35:10|96.38|93.98|96.3|93.9|96.38|93.98|96.21|93.81|0
1652088920000|2022-05-09 09:35:20|96.25|93.85|96.21|93.81|96.25|93.85|96.21|93.81|0
1652088930000|2022-05-09 09:35:30|96.12|93.72|96.12|93.72|96.12|93.72|95.95|93.55|0
1652088940000|2022-05-09 09:35:40|96.21|93.81|95.95|93.55|96.21|93.81|95.95|93.55|0
1652088950000|2022-05-09 09:35:50|95.99|93.59|96.12|93.72|96.12|93.72|95.95|93.55|0
1652088960000|2022-05-09 09:36:00|96.16|93.76|96.3|93.9|96.3|93.9|96.16|93.76|0
1652088970000|2022-05-09 09:36:10|96.25|93.85|96.25|93.85|96.25|93.85|96.21|93.81|0
1652088980000|2022-05-09 09:36:20|96.38|93.98|96.3|93.9|96.38|93.98|96.3|93.9|0
1652088990000|2022-05-09 09:36:30|96.38|93.98|96.38|93.98|96.38|93.98|96.34|93.94|0
1652089000000|2022-05-09 09:36:40|96.47|94.07|96.47|94.07|96.47|94.07|96.47|94.07|0
1652089010000|2022-05-09 09:36:50|96.42|94.02|96.38|93.98|96.47|94.07|96.38|93.98|0
1652089020000|2022-05-09 09:37:00|96.3|93.9|96.3|93.9|96.3|93.9|96.21|93.81|0
1652089030000|2022-05-09 09:37:10|96.47|94.07|96.3|93.9|96.47|94.07|96.3|93.9|0
1652089040000|2022-05-09 09:37:20|96.34|93.94|96.38|93.98|96.47|94.07|96.34|93.94|0
1652089050000|2022-05-09 09:37:30|96.47|94.07|96.42|94.02|96.47|94.07|96.3|93.9|0
1652089060000|2022-05-09 09:37:40|96.47|94.07|96.38|93.98|96.47|94.07|96.38|93.98|0
1652089070000|2022-05-09 09:37:50|96.34|93.94|96.38|93.98|96.38|93.98|96.34|93.94|0
1652089080000|2022-05-09 09:38:00|96.42|94.02|96.38|93.98|96.42|94.02|96.38|93.98|0
1652089090000|2022-05-09 09:38:10|96.34|93.94|96.38|93.98|96.38|93.98|96.29|93.89|0
1652089100000|2022-05-09 09:38:20|96.34|93.94|95.77|93.37|96.34|93.94|95.77|93.37|0
1652089110000|2022-05-09 09:38:30|96.03|93.63|95.99|93.59|96.03|93.63|95.95|93.55|0
1652089120000|2022-05-09 09:38:40|96.03|93.63|95.86|93.46|96.03|93.63|95.86|93.46|0
1652089130000|2022-05-09 09:38:50|95.95|93.55|96.07|93.67|96.12|93.72|95.95|93.55|0
1652089140000|2022-05-09 09:39:00|96.16|93.76|96.16|93.76|96.16|93.76|96.12|93.72|0
1652089150000|2022-05-09 09:39:10|96.03|93.63|95.51|93.11|96.03|93.63|95.42|93.02|0
1652089160000|2022-05-09 09:39:20|95.55|93.15|95.25|92.85|95.55|93.15|95.25|92.85|0
1652089170000|2022-05-09 09:39:30|95.12|92.72|94.99|92.59|95.25|92.85|94.99|92.59|0
1652089180000|2022-05-09 09:39:40|94.9|92.5|95.16|92.76|95.16|92.76|94.9|92.5|0
1652089190000|2022-05-09 09:39:50|95.08|92.68|95.25|92.85|95.25|92.85|95.08|92.68|0
1652089200000|2022-05-09 09:40:00|95.34|92.94|95.25|92.85|95.34|92.94|95.25|92.85|0
1652089210000|2022-05-09 09:40:10|95.34|92.94|95.6|93.2|95.6|93.2|95.34|92.94|0
1652089220000|2022-05-09 09:40:20|95.64|93.24|95.77|93.37|95.86|93.46|95.64|93.24|0
1652089230000|2022-05-09 09:40:30|95.68|93.28|95.6|93.2|95.68|93.28|95.6|93.2|0
1652089240000|2022-05-09 09:40:40|95.64|93.24|95.68|93.28|95.72|93.32|95.64|93.24|0
1652089250000|2022-05-09 09:40:50|95.46|93.06|95.34|92.94|95.46|93.06|95.25|92.85|0
1652089260000|2022-05-09 09:41:00|95.29|92.89|95.34|92.94|95.38|92.98|95.29|92.89|0
1652089270000|2022-05-09 09:41:10|95.25|92.85|95.25|92.85|95.25|92.85|95.25|92.85|0
1652089280000|2022-05-09 09:41:20|95.29|92.89|95.16|92.76|95.29|92.89|95.16|92.76|0
1652089290000|2022-05-09 09:41:30|95.08|92.68|95.08|92.68|95.16|92.76|95.08|92.68|0
1652089300000|2022-05-09 09:41:40|95.07|92.67|94.9|92.5|95.07|92.67|94.82|92.42|0
1652089310000|2022-05-09 09:41:50|94.82|92.42|94.99|92.59|94.99|92.59|94.82|92.42|0
1652089320000|2022-05-09 09:42:00|94.82|92.42|94.73|92.33|94.9|92.5|94.73|92.33|0
1652089330000|2022-05-09 09:42:10|94.9|92.5|94.9|92.5|94.99|92.59|94.86|92.46|0
1652089340000|2022-05-09 09:42:20|94.73|92.33|94.99|92.59|94.99|92.59|94.73|92.33|0
1652089350000|2022-05-09 09:42:30|94.9|92.5|95.33|92.93|95.33|92.93|94.9|92.5|0
1652089360000|2022-05-09 09:42:40|95.38|92.98|95.59|93.19|95.59|93.19|95.38|92.98|0
1652089370000|2022-05-09 09:42:50|95.68|93.28|95.94|93.54|95.94|93.54|95.68|93.28|0
1652089380000|2022-05-09 09:43:00|96.03|93.63|96.47|94.07|96.47|94.07|96.03|93.63|0
1652089390000|2022-05-09 09:43:10|96.82|94.42|96.59|94.19|96.82|94.42|96.59|94.19|0
1652089400000|2022-05-09 09:43:20|96.55|94.15|96.77|94.37|96.77|94.37|96.55|94.15|0
1652089410000|2022-05-09 09:43:30|96.64|94.24|96.81|94.41|96.81|94.41|96.64|94.24|0
1652089420000|2022-05-09 09:43:40|96.73|94.33|96.73|94.33|96.81|94.41|96.73|94.33|0
1652089430000|2022-05-09 09:43:50|96.81|94.41|96.73|94.33|96.9|94.5|96.73|94.33|0
1652089440000|2022-05-09 09:44:00|96.81|94.41|96.73|94.33|96.81|94.41|96.73|94.33|0
1652089450000|2022-05-09 09:44:10|96.64|94.24|96.55|94.15|96.64|94.24|96.55|94.15|0
1652089460000|2022-05-09 09:44:20|96.64|94.24|96.55|94.15|96.64|94.24|96.51|94.11|0
1652089470000|2022-05-09 09:44:30|96.64|94.24|96.73|94.33|96.81|94.41|96.64|94.24|0
1652089480000|2022-05-09 09:44:40|96.64|94.24|96.64|94.24|96.68|94.28|96.64|94.24|0
1652089490000|2022-05-09 09:44:50|96.55|94.15|96.55|94.15|96.55|94.15|96.55|94.15|0
1652089500000|2022-05-09 09:45:00|96.46|94.06|96.64|94.24|96.64|94.24|96.46|94.06|0
1652089510000|2022-05-09 09:45:10|96.55|94.15|96.64|94.24|96.64|94.24|96.55|94.15|0
1652089520000|2022-05-09 09:45:20|96.81|94.41|96.55|94.15|96.81|94.41|96.55|94.15|0
1652089530000|2022-05-09 09:45:30|96.73|94.33|96.55|94.15|96.73|94.33|96.55|94.15|0
1652089540000|2022-05-09 09:45:40|96.46|94.06|96.64|94.24|96.64|94.24|96.46|94.06|0
1652089550000|2022-05-09 09:45:50|96.55|94.15|95.98|93.58|96.55|94.15|95.98|93.58|0
1652089560000|2022-05-09 09:46:00|95.85|93.45|96.29|93.89|96.29|93.89|95.85|93.45|0
1652089570000|2022-05-09 09:46:10|96.2|93.8|96.03|93.63|96.2|93.8|96.03|93.63|0
1652089580000|2022-05-09 09:46:20|95.85|93.45|95.77|93.37|95.85|93.45|95.77|93.37|0
1652089590000|2022-05-09 09:46:30|95.81|93.41|95.76|93.36|95.85|93.45|95.76|93.36|0
1652089600000|2022-05-09 09:46:40|95.68|93.28|95.5|93.1|95.68|93.28|95.5|93.1|0
1652089610000|2022-05-09 09:46:50|95.42|93.02|95.42|93.02|95.59|93.19|95.42|93.02|0
1652089620000|2022-05-09 09:47:00|95.33|92.93|95.33|92.93|95.33|92.93|95.33|92.93|0
1652089630000|2022-05-09 09:47:10|95.29|92.89|95.24|92.84|95.29|92.89|95.24|92.84|0
1652089640000|2022-05-09 09:47:20|93.29|90.89|95.12|92.72|95.12|92.72|93.29|90.89|0
1652089650000|2022-05-09 09:47:30|95.21|92.81|96.67|94.27|96.67|94.27|95.21|92.81|0
1652089660000|2022-05-09 09:47:40|96.49|94.09|96.93|94.53|96.93|94.53|96.41|94.01|0
1652089670000|2022-05-09 09:47:50|96.84|94.44|97.1|94.7|97.1|94.7|96.84|94.44|0
1652089680000|2022-05-09 09:48:00|97.19|94.79|97.06|94.66|97.19|94.79|97.06|94.66|0
1652089690000|2022-05-09 09:48:10|97.14|94.74|97.1|94.7|97.19|94.79|97.1|94.7|0
1652089700000|2022-05-09 09:48:20|97.19|94.79|96.62|94.22|97.19|94.79|96.62|94.22|0
1652089710000|2022-05-09 09:48:30|96.45|94.05|96.23|93.83|96.45|94.05|96.23|93.83|0
1652089720000|2022-05-09 09:48:40|96.4|94|96.4|94|96.4|94|96.32|93.92|0
1652089730000|2022-05-09 09:48:50|96.32|93.92|97.01|94.61|97.01|94.61|96.32|93.92|0
1652089740000|2022-05-09 09:49:00|97.1|94.7|97.19|94.79|97.36|94.96|97.1|94.7|0
1652089750000|2022-05-09 09:49:10|97.14|94.74|96.79|94.39|97.14|94.74|96.79|94.39|0
1652089760000|2022-05-09 09:49:20|96.75|94.35|96.93|94.53|96.93|94.53|96.58|94.18|0
1652089770000|2022-05-09 09:49:30|96.97|94.57|96.93|94.53|96.97|94.57|96.88|94.48|0
1652089780000|2022-05-09 09:49:40|97.01|94.61|97.28|94.88|97.28|94.88|97.01|94.61|0
1652089790000|2022-05-09 09:49:50|97.19|94.79|96.88|94.48|97.19|94.79|96.88|94.48|0
1652089800000|2022-05-09 09:50:00|97.01|94.61|96.75|94.35|97.01|94.61|96.75|94.35|0
1652089810000|2022-05-09 09:50:10|97.01|94.61|97.1|94.7|97.1|94.7|96.84|94.44|0
1652089820000|2022-05-09 09:50:20|97.05|94.65|97.19|94.79|97.19|94.79|97.05|94.65|0
1652089830000|2022-05-09 09:50:30|97.01|94.61|97.4|95|97.4|95|97.01|94.61|0
1652089840000|2022-05-09 09:50:40|97.36|94.96|97.45|95.05|97.45|95.05|97.27|94.87|0
1652089850000|2022-05-09 09:50:50|97.49|95.09|97.67|95.27|97.67|95.27|97.49|95.09|0
1652089860000|2022-05-09 09:51:00|97.54|95.14|97.75|95.35|97.75|95.35|97.54|95.14|0
1652089870000|2022-05-09 09:51:10|98.06|95.66|98.06|95.66|98.15|95.75|98.06|95.66|0
1652089880000|2022-05-09 09:51:20|98.15|95.75|97.8|95.4|98.15|95.75|97.8|95.4|0
1652089890000|2022-05-09 09:51:30|97.71|95.31|97.93|95.53|97.93|95.53|97.71|95.31|0
1652089900000|2022-05-09 09:51:40|98.02|95.62|97.8|95.4|98.02|95.62|97.8|95.4|0
1652089910000|2022-05-09 09:51:50|97.89|95.49|97.89|95.49|97.93|95.53|97.89|95.49|0
1652089920000|2022-05-09 09:52:00|97.8|95.4|97.75|95.35|97.8|95.4|97.75|95.35|0
1652089930000|2022-05-09 09:52:10|97.8|95.4|97.8|95.4|97.84|95.44|97.8|95.4|0
1652089940000|2022-05-09 09:52:20|97.75|95.35|97.8|95.4|97.8|95.4|97.75|95.35|0
1652089950000|2022-05-09 09:52:30|97.84|95.44|98.1|95.7|98.15|95.75|97.8|95.4|0
1652089960000|2022-05-09 09:52:40|98.15|95.75|98.24|95.84|98.24|95.84|98.1|95.7|0
1652089970000|2022-05-09 09:52:50|97.97|95.57|98.06|95.66|98.24|95.84|97.97|95.57|0
1652089980000|2022-05-09 09:53:00|97.97|95.57|98.15|95.75|98.15|95.75|97.97|95.57|0
1652089990000|2022-05-09 09:53:10|98.1|95.7|97.8|95.4|98.1|95.7|97.8|95.4|0
1652090000000|2022-05-09 09:53:20|97.84|95.44|97.45|95.05|97.84|95.44|97.45|95.05|0
1652090010000|2022-05-09 09:53:30|97.36|94.96|97.45|95.05|97.45|95.05|97.36|94.96|0
1652090020000|2022-05-09 09:53:40|97.18|94.78|97.23|94.83|97.23|94.83|97.18|94.78|0
1652090030000|2022-05-09 09:53:50|97.18|94.78|97.01|94.61|97.18|94.78|97.01|94.61|0
1652090040000|2022-05-09 09:54:00|97.1|94.7|97.18|94.78|97.23|94.83|97.1|94.7|0
1652090050000|2022-05-09 09:54:10|96.96|94.56|97.1|94.7|97.1|94.7|96.96|94.56|0
1652090060000|2022-05-09 09:54:20|97.01|94.61|96.83|94.43|97.01|94.61|96.79|94.39|0
1652090070000|2022-05-09 09:54:30|97.01|94.61|97.01|94.61|97.01|94.61|96.92|94.52|0
1652090080000|2022-05-09 09:54:40|97.1|94.7|97.1|94.7|97.14|94.74|97.1|94.7|0
1652090090000|2022-05-09 09:54:50|97.14|94.74|97.27|94.87|97.27|94.87|97.14|94.74|0
1652090100000|2022-05-09 09:55:00|97.23|94.83|97.01|94.61|97.23|94.83|96.96|94.56|0
1652090110000|2022-05-09 09:55:10|97.36|94.96|97.14|94.74|97.36|94.96|97.14|94.74|0
1652090120000|2022-05-09 09:55:20|97.31|94.91|97.36|94.96|97.4|95|97.27|94.87|0
1652090130000|2022-05-09 09:55:30|97.4|95|97.53|95.13|97.53|95.13|97.4|95|0
1652090140000|2022-05-09 09:55:40|97.8|95.4|97.8|95.4|97.88|95.48|97.71|95.31|0
1652090150000|2022-05-09 09:55:50|97.84|95.44|97.53|95.13|97.88|95.48|97.53|95.13|0
1652090160000|2022-05-09 09:56:00|97.45|95.05|97.18|94.78|97.49|95.09|97.18|94.78|0
1652090170000|2022-05-09 09:56:10|97.27|94.87|97.01|94.61|97.27|94.87|97.01|94.61|0
1652090180000|2022-05-09 09:56:20|96.92|94.52|96.87|94.47|97.01|94.61|96.87|94.47|0
1652090190000|2022-05-09 09:56:30|96.83|94.43|97.14|94.74|97.14|94.74|96.83|94.43|0
1652090200000|2022-05-09 09:56:40|97.27|94.87|97.36|94.96|97.53|95.13|97.27|94.87|0
1652090210000|2022-05-09 09:56:50|97.44|95.04|97.36|94.96|97.44|95.04|97.31|94.91|0
1652090220000|2022-05-09 09:57:00|97.44|95.04|97.09|94.69|97.49|95.09|97.01|94.61|0
1652090230000|2022-05-09 09:57:10|96.4|94|95.96|93.56|96.4|94|95.79|93.39|0
1652090240000|2022-05-09 09:57:20|96.05|93.65|95.79|93.39|96.05|93.65|95.79|93.39|0
1652090250000|2022-05-09 09:57:30|95.83|93.43|95.79|93.39|95.88|93.48|95.79|93.39|0
1652090260000|2022-05-09 09:57:40|95.88|93.48|95.96|93.56|95.96|93.56|95.79|93.39|0
1652090270000|2022-05-09 09:57:50|95.88|93.48|95.96|93.56|95.96|93.56|95.7|93.3|0
1652090280000|2022-05-09 09:58:00|95.88|93.48|95.79|93.39|95.92|93.52|95.79|93.39|0
1652090290000|2022-05-09 09:58:10|95.88|93.48|96.22|93.82|96.22|93.82|95.88|93.48|0
1652090300000|2022-05-09 09:58:20|96.4|94|96.66|94.26|96.66|94.26|96.4|94|0
1652090310000|2022-05-09 09:58:30|96.57|94.17|96.48|94.08|96.57|94.17|96.48|94.08|0
1652090320000|2022-05-09 09:58:40|96.35|93.95|96.48|94.08|96.48|94.08|96.26|93.86|0
1652090330000|2022-05-09 09:58:50|96.4|94|96.31|93.91|96.4|94|96.31|93.91|0
1652090340000|2022-05-09 09:59:00|96.35|93.95|96.83|94.43|96.83|94.43|96.35|93.95|0
1652090350000|2022-05-09 09:59:10|96.92|94.52|97.01|94.61|97.01|94.61|96.92|94.52|0
1652090360000|2022-05-09 09:59:20|97.09|94.69|97.18|94.78|97.27|94.87|97.09|94.69|0
1652090370000|2022-05-09 09:59:30|97.27|94.87|97.44|95.04|97.44|95.04|97.27|94.87|0
1652090380000|2022-05-09 09:59:40|97.35|94.95|97.79|95.39|97.79|95.39|97.35|94.95|0
1652090390000|2022-05-09 09:59:50|97.88|95.48|97.79|95.39|98.01|95.61|97.79|95.39|0
1652090400000|2022-05-09 10:00:00|97.7|95.3|98.23|95.83|98.23|95.83|97.7|95.3|0
1652090410000|2022-05-09 10:00:10|97.97|95.57|98.23|95.83|98.23|95.83|97.97|95.57|0
1652090420000|2022-05-09 10:00:20|98.32|95.92|98.23|95.83|98.32|95.92|98.23|95.83|0
1652090430000|2022-05-09 10:00:30|98.32|95.92|97.79|95.39|98.32|95.92|97.79|95.39|0
1652090440000|2022-05-09 10:00:40|97.83|95.43|98.01|95.61|98.01|95.61|97.83|95.43|0
1652090450000|2022-05-09 10:00:50|98.14|95.74|98.01|95.61|98.14|95.74|98.01|95.61|0
1652090460000|2022-05-09 10:01:00|97.88|95.48|97.7|95.3|97.88|95.48|97.7|95.3|0
1652090470000|2022-05-09 10:01:10|97.62|95.22|97.7|95.3|97.7|95.3|97.53|95.13|0
1652090480000|2022-05-09 10:01:20|97.62|95.22|97.79|95.39|97.79|95.39|97.44|95.04|0
1652090490000|2022-05-09 10:01:30|97.97|95.57|97.79|95.39|97.97|95.57|97.79|95.39|0
1652090500000|2022-05-09 10:01:40|97.88|95.48|97.62|95.22|97.88|95.48|97.62|95.22|0
1652090510000|2022-05-09 10:01:50|97.7|95.3|97.62|95.22|97.7|95.3|97.44|95.04|0
1652090520000|2022-05-09 10:02:00|97.44|95.04|97.53|95.13|97.7|95.3|97.44|95.04|0
1652090530000|2022-05-09 10:02:10|97.44|95.04|97.7|95.3|97.7|95.3|97.44|95.04|0
1652090540000|2022-05-09 10:02:20|97.79|95.39|97.74|95.34|97.79|95.39|97.7|95.3|0
1652090550000|2022-05-09 10:02:30|97.7|95.3|97.74|95.34|97.79|95.39|97.7|95.3|0
1652090560000|2022-05-09 10:02:40|97.7|95.3|97.53|95.13|97.74|95.34|97.53|95.13|0
1652090570000|2022-05-09 10:02:50|97.66|95.26|97.79|95.39|97.79|95.39|97.66|95.26|0
1652090580000|2022-05-09 10:03:00|97.74|95.34|97.97|95.57|97.97|95.57|97.74|95.34|0
1652090590000|2022-05-09 10:03:10|97.79|95.39|97.88|95.48|97.88|95.48|97.79|95.39|0
1652090600000|2022-05-09 10:03:20|97.83|95.43|97.61|95.21|97.83|95.43|97.57|95.17|0
1652090610000|2022-05-09 10:03:30|97.57|95.17|97.26|94.86|97.57|95.17|97.09|94.69|0
1652090620000|2022-05-09 10:03:40|97.35|94.95|97.61|95.21|97.61|95.21|97.35|94.95|0
1652090630000|2022-05-09 10:03:50|97.7|95.3|97.61|95.21|97.7|95.3|97.61|95.21|0
1652090640000|2022-05-09 10:04:00|97.53|95.13|97.44|95.04|97.53|95.13|97.44|95.04|0
1652090650000|2022-05-09 10:04:10|97.48|95.08|97.44|95.04|97.53|95.13|97.44|95.04|0
1652090660000|2022-05-09 10:04:20|97.26|94.86|97.35|94.95|97.35|94.95|97.26|94.86|0
1652090670000|2022-05-09 10:04:30|97.04|94.64|97.13|94.73|97.13|94.73|97.04|94.64|0
1652090680000|2022-05-09 10:04:40|97.09|94.69|97.3|94.9|97.3|94.9|97.09|94.69|0
1652090690000|2022-05-09 10:04:50|97.35|94.95|97.26|94.86|97.48|95.08|97.26|94.86|0
1652090700000|2022-05-09 10:05:00|97.35|94.95|97.35|94.95|97.35|94.95|97.26|94.86|0
1652090710000|2022-05-09 10:05:10|97.3|94.9|97.26|94.86|97.3|94.9|97.26|94.86|0
1652090720000|2022-05-09 10:05:20|97.35|94.95|97.26|94.86|97.35|94.95|97.26|94.86|0
1652090730000|2022-05-09 10:05:30|97.39|94.99|97.35|94.95|97.39|94.99|97.26|94.86|0
1652090740000|2022-05-09 10:05:40|97.44|95.04|97.7|95.3|97.7|95.3|97.44|95.04|0
1652090750000|2022-05-09 10:05:50|97.79|95.39|97.88|95.48|97.88|95.48|97.79|95.39|0
1652090760000|2022-05-09 10:06:00|98.05|95.65|98.05|95.65|98.14|95.74|98.05|95.65|0
1652090770000|2022-05-09 10:06:10|97.88|95.48|97.83|95.43|97.96|95.56|97.7|95.3|0
1652090780000|2022-05-09 10:06:20|98.05|95.65|97.96|95.56|98.05|95.65|97.96|95.56|0
1652090790000|2022-05-09 10:06:30|98.05|95.65|98|95.6|98.05|95.65|98|95.6|0
1652090800000|2022-05-09 10:06:40|97.92|95.52|97.7|95.3|97.96|95.56|97.7|95.3|0
1652090810000|2022-05-09 10:06:50|97.44|95.04|97.44|95.04|97.48|95.08|97.44|95.04|0
1652090820000|2022-05-09 10:07:00|97.39|94.99|97.26|94.86|97.39|94.99|97.17|94.77|0
1652090830000|2022-05-09 10:07:10|97.17|94.77|97|94.6|97.17|94.77|97|94.6|0
1652090840000|2022-05-09 10:07:20|97.09|94.69|97.13|94.73|97.13|94.73|97.09|94.69|0
1652090850000|2022-05-09 10:07:30|97.17|94.77|97.09|94.69|97.26|94.86|97.09|94.69|0
1652090860000|2022-05-09 10:07:40|96.91|94.51|96.82|94.42|96.91|94.51|96.82|94.42|0
1652090870000|2022-05-09 10:07:50|96.74|94.34|96.82|94.42|96.82|94.42|96.74|94.34|0
1652090880000|2022-05-09 10:08:00|97|94.6|96.95|94.55|97|94.6|96.95|94.55|0
1652090890000|2022-05-09 10:08:10|96.74|94.34|96.39|93.99|96.74|94.34|96.39|93.99|0
1652090900000|2022-05-09 10:08:20|96.34|93.94|96.56|94.16|96.56|94.16|96.34|93.94|0
1652090910000|2022-05-09 10:08:30|96.65|94.25|97|94.6|97|94.6|96.65|94.25|0
1652090920000|2022-05-09 10:08:40|97.04|94.64|97.04|94.64|97.04|94.64|97.04|94.64|0
1652090930000|2022-05-09 10:08:50|96.91|94.51|96.6|94.2|96.91|94.51|96.6|94.2|0
1652090940000|2022-05-09 10:09:00|96.56|94.16|96.91|94.51|96.91|94.51|96.39|93.99|0
1652090950000|2022-05-09 10:09:10|96.82|94.42|96.82|94.42|96.82|94.42|96.82|94.42|0
1652090960000|2022-05-09 10:09:20|96.65|94.25|96.65|94.25|96.74|94.34|96.6|94.2|0
1652090970000|2022-05-09 10:09:30|96.56|94.16|96.74|94.34|96.74|94.34|96.56|94.16|0
1652090980000|2022-05-09 10:09:40|96.91|94.51|97|94.6|97|94.6|96.91|94.51|0
1652090990000|2022-05-09 10:09:50|96.91|94.51|96.91|94.51|96.95|94.55|96.91|94.51|0
1652091000000|2022-05-09 10:10:00|96.82|94.42|96.82|94.42|96.91|94.51|96.82|94.42|0
1652091010000|2022-05-09 10:10:10|96.91|94.51|96.86|94.46|96.91|94.51|96.73|94.33|0
1652091020000|2022-05-09 10:10:20|96.91|94.51|96.73|94.33|96.91|94.51|96.73|94.33|0
1652091030000|2022-05-09 10:10:30|96.78|94.38|96.86|94.46|96.86|94.46|96.78|94.38|0
1652091040000|2022-05-09 10:10:40|96.73|94.33|96.65|94.25|96.73|94.33|96.65|94.25|0
1652091050000|2022-05-09 10:10:50|96.69|94.29|96.69|94.29|96.69|94.29|96.69|94.29|0
1652091060000|2022-05-09 10:11:00|96.56|94.16|96.51|94.11|96.56|94.16|96.51|94.11|0
1652091070000|2022-05-09 10:11:10|96.47|94.07|96.56|94.16|96.56|94.16|96.47|94.07|0
1652091080000|2022-05-09 10:11:20|96.47|94.07|96.56|94.16|96.56|94.16|96.47|94.07|0
1652091100000|2022-05-09 10:11:40|96.51|94.11|96.51|94.11|96.51|94.11|96.51|94.11|0
1652091110000|2022-05-09 10:11:50|96.56|94.16|96.3|93.9|96.56|94.16|96.3|93.9|0
1652091120000|2022-05-09 10:12:00|96.21|93.81|96.12|93.72|96.21|93.81|96.08|93.68|0
1652091130000|2022-05-09 10:12:10|96.25|93.85|96.47|94.07|96.47|94.07|96.25|93.85|0
1652091140000|2022-05-09 10:12:20|96.38|93.98|96.21|93.81|96.47|94.07|96.21|93.81|0
1652091150000|2022-05-09 10:12:30|96.25|93.85|96.21|93.81|96.25|93.85|96.21|93.81|0
1652091160000|2022-05-09 10:12:40|96.25|93.85|96.38|93.98|96.47|94.07|96.25|93.85|0
1652091170000|2022-05-09 10:12:50|96.34|93.94|96.3|93.9|96.38|93.98|96.3|93.9|0
1652091180000|2022-05-09 10:13:00|96.47|94.07|96.56|94.16|96.56|94.16|96.47|94.07|0
1652091190000|2022-05-09 10:13:10|96.47|94.07|96.47|94.07|96.47|94.07|96.43|94.03|0
1652091200000|2022-05-09 10:13:20|96.38|93.98|96.21|93.81|96.38|93.98|96.21|93.81|0
1652091220000|2022-05-09 10:13:40|96.12|93.72|96.12|93.72|96.12|93.72|96.12|93.72|0
1652091230000|2022-05-09 10:13:50|96.04|93.64|96.04|93.64|96.08|93.68|96.04|93.64|0
1652091240000|2022-05-09 10:14:00|95.95|93.55|96.21|93.81|96.21|93.81|95.95|93.55|0
1652091250000|2022-05-09 10:14:10|96.04|93.64|95.95|93.55|96.04|93.64|95.95|93.55|0
1652091260000|2022-05-09 10:14:20|95.86|93.46|96.12|93.72|96.12|93.72|95.86|93.46|0
1652091270000|2022-05-09 10:14:30|96.08|93.68|95.95|93.55|96.08|93.68|95.95|93.55|0
1652091280000|2022-05-09 10:14:40|95.86|93.46|95.95|93.55|95.95|93.55|95.86|93.46|0
1652091290000|2022-05-09 10:14:50|96.04|93.64|96.04|93.64|96.04|93.64|95.95|93.55|0
1652091300000|2022-05-09 10:15:00|95.86|93.46|95.95|93.55|95.95|93.55|95.86|93.46|0
1652091310000|2022-05-09 10:15:10|96.04|93.64|96.12|93.72|96.12|93.72|96.04|93.64|0
1652091320000|2022-05-09 10:15:20|96.04|93.64|96.08|93.68|96.08|93.68|96.04|93.64|0
1652091330000|2022-05-09 10:15:30|96.12|93.72|96.03|93.63|96.12|93.72|96.03|93.63|0
1652091340000|2022-05-09 10:15:40|96.12|93.72|95.95|93.55|96.12|93.72|95.95|93.55|0
1652091350000|2022-05-09 10:15:50|96.03|93.63|95.95|93.55|96.03|93.63|95.95|93.55|0
1652091360000|2022-05-09 10:16:00|96.03|93.63|95.95|93.55|96.03|93.63|95.95|93.55|0
1652091370000|2022-05-09 10:16:10|96.03|93.63|95.99|93.59|96.03|93.63|95.99|93.59|0
1652091380000|2022-05-09 10:16:20|96.03|93.63|95.9|93.5|96.03|93.63|95.9|93.5|0
1652091390000|2022-05-09 10:16:30|95.86|93.46|95.95|93.55|95.95|93.55|95.82|93.42|0
1652091400000|2022-05-09 10:16:40|95.86|93.46|95.86|93.46|95.86|93.46|95.86|93.46|0
1652091410000|2022-05-09 10:16:50|95.95|93.55|96.21|93.81|96.21|93.81|95.95|93.55|0
1652091420000|2022-05-09 10:17:00|96.38|93.98|96.55|94.15|96.64|94.24|96.38|93.98|0
1652091430000|2022-05-09 10:17:10|96.38|93.98|96.38|93.98|96.38|93.98|96.38|93.98|0
1652091440000|2022-05-09 10:17:20|96.47|94.07|96.21|93.81|96.47|94.07|96.21|93.81|0
1652091450000|2022-05-09 10:17:30|96.16|93.76|96.29|93.89|96.29|93.89|96.12|93.72|0
1652091460000|2022-05-09 10:17:40|96.21|93.81|96.34|93.94|96.38|93.98|96.21|93.81|0
1652091470000|2022-05-09 10:17:50|96.21|93.81|96.25|93.85|96.25|93.85|96.12|93.72|0
1652091480000|2022-05-09 10:18:00|96.33|93.93|96.21|93.81|96.33|93.93|96.21|93.81|0
1652091490000|2022-05-09 10:18:10|96.38|93.98|96.42|94.02|96.42|94.02|96.33|93.93|0
1652091500000|2022-05-09 10:18:20|96.38|93.98|96.33|93.93|96.38|93.98|96.33|93.93|0
1652091510000|2022-05-09 10:18:30|96.47|94.07|96.9|94.5|96.99|94.59|96.47|94.07|0
1652091520000|2022-05-09 10:18:40|96.81|94.41|97.08|94.68|97.08|94.68|96.81|94.41|0
1652091530000|2022-05-09 10:18:50|96.81|94.41|96.9|94.5|96.9|94.5|96.81|94.41|0
1652091540000|2022-05-09 10:19:00|96.64|94.24|96.55|94.15|96.64|94.24|96.55|94.15|0
1652091550000|2022-05-09 10:19:10|96.25|93.85|96.16|93.76|96.25|93.85|96.12|93.72|0
1652091560000|2022-05-09 10:19:20|96.21|93.81|95.95|93.55|96.21|93.81|95.95|93.55|0
1652091570000|2022-05-09 10:19:30|95.99|93.59|96.12|93.72|96.21|93.81|95.99|93.59|0
1652091580000|2022-05-09 10:19:40|95.9|93.5|96.03|93.63|96.03|93.63|95.9|93.5|0
1652091590000|2022-05-09 10:19:50|96.07|93.67|96.47|94.07|96.47|94.07|96.07|93.67|0
1652091600000|2022-05-09 10:20:00|96.55|94.15|96.64|94.24|96.64|94.24|96.47|94.07|0
1652091610000|2022-05-09 10:20:10|96.73|94.33|96.55|94.15|96.77|94.37|96.55|94.15|0
1652091620000|2022-05-09 10:20:20|96.47|94.07|96.47|94.07|96.47|94.07|96.47|94.07|0
1652091630000|2022-05-09 10:20:30|96.46|94.06|96.46|94.06|96.55|94.15|96.46|94.06|0
1652091640000|2022-05-09 10:20:40|96.42|94.02|96.03|93.63|96.42|94.02|96.03|93.63|0
1652091650000|2022-05-09 10:20:50|96.2|93.8|96.42|94.02|96.42|94.02|96.2|93.8|0
1652091660000|2022-05-09 10:21:00|96.38|93.98|96.07|93.67|96.38|93.98|96.07|93.67|0
1652091670000|2022-05-09 10:21:10|96.29|93.89|96.59|94.19|96.59|94.19|96.29|93.89|0
1652091680000|2022-05-09 10:21:20|96.55|94.15|96.94|94.54|96.94|94.54|96.55|94.15|0
1652091690000|2022-05-09 10:21:30|96.99|94.59|96.73|94.33|96.99|94.59|96.73|94.33|0
1652091700000|2022-05-09 10:21:40|96.9|94.5|96.9|94.5|96.94|94.54|96.9|94.5|0
1652091710000|2022-05-09 10:21:50|96.99|94.59|96.9|94.5|97.03|94.63|96.9|94.5|0
1652091720000|2022-05-09 10:22:00|96.94|94.54|96.77|94.37|96.94|94.54|96.77|94.37|0
1652091730000|2022-05-09 10:22:10|96.81|94.41|96.81|94.41|96.81|94.41|96.72|94.32|0
1652091740000|2022-05-09 10:22:20|96.72|94.32|96.72|94.32|96.81|94.41|96.72|94.32|0
1652091750000|2022-05-09 10:22:30|96.64|94.24|96.38|93.98|96.64|94.24|96.38|93.98|0
1652091760000|2022-05-09 10:22:40|96.46|94.06|96.2|93.8|96.46|94.06|96.2|93.8|0
1652091770000|2022-05-09 10:22:50|96.38|93.98|96.38|93.98|96.64|94.24|96.38|93.98|0
1652091780000|2022-05-09 10:23:00|96.33|93.93|96.2|93.8|96.33|93.93|96.2|93.8|0
1652091790000|2022-05-09 10:23:10|96.16|93.76|96.12|93.72|96.16|93.76|96.12|93.72|0
1652091800000|2022-05-09 10:23:20|96.16|93.76|96.12|93.72|96.16|93.76|96.03|93.63|0
1652091810000|2022-05-09 10:23:30|96.2|93.8|96.29|93.89|96.29|93.89|96.07|93.67|0
1652091820000|2022-05-09 10:23:40|96.11|93.71|96.03|93.63|96.11|93.71|96.03|93.63|0
1652091830000|2022-05-09 10:23:50|96.07|93.67|96.24|93.84|96.24|93.84|95.98|93.58|0
1652091840000|2022-05-09 10:24:00|96.29|93.89|96.11|93.71|96.29|93.89|96.11|93.71|0
1652091850000|2022-05-09 10:24:10|96.2|93.8|96.29|93.89|96.29|93.89|96.2|93.8|0
1652091860000|2022-05-09 10:24:20|96.11|93.71|96.33|93.93|96.33|93.93|96.11|93.71|0
1652091870000|2022-05-09 10:24:30|96.37|93.97|96.24|93.84|96.37|93.97|96.2|93.8|0
1652091880000|2022-05-09 10:24:40|96.37|93.97|96.2|93.8|96.37|93.97|96.2|93.8|0
1652091890000|2022-05-09 10:24:50|96.11|93.71|95.9|93.5|96.11|93.71|95.85|93.45|0
1652091900000|2022-05-09 10:25:00|96.03|93.63|96.11|93.71|96.11|93.71|96.03|93.63|0
1652091910000|2022-05-09 10:25:10|96.03|93.63|96.16|93.76|96.16|93.76|96.03|93.63|0
1652091920000|2022-05-09 10:25:20|96.24|93.84|96.46|94.06|96.46|94.06|96.24|93.84|0
1652091930000|2022-05-09 10:25:30|96.42|94.02|96.2|93.8|96.42|94.02|96.11|93.71|0
1652091940000|2022-05-09 10:25:40|96.11|93.71|95.94|93.54|96.11|93.71|95.94|93.54|0
1652091950000|2022-05-09 10:25:50|95.98|93.58|95.94|93.54|95.98|93.58|95.94|93.54|0
1652091960000|2022-05-09 10:26:00|96.03|93.63|96.2|93.8|96.2|93.8|96.03|93.63|0
1652091970000|2022-05-09 10:26:10|96.07|93.67|96.07|93.67|96.07|93.67|96.07|93.67|0
1652091980000|2022-05-09 10:26:20|95.98|93.58|95.98|93.58|95.98|93.58|95.98|93.58|0
1652091990000|2022-05-09 10:26:30|95.94|93.54|95.94|93.54|95.94|93.54|95.94|93.54|0
1652092000000|2022-05-09 10:26:40|95.85|93.45|95.85|93.45|95.94|93.54|95.85|93.45|0
1652092010000|2022-05-09 10:26:50|96.03|93.63|95.89|93.49|96.03|93.63|95.89|93.49|0
1652092020000|2022-05-09 10:27:00|96.03|93.63|95.85|93.45|96.03|93.63|95.85|93.45|0
1652092030000|2022-05-09 10:27:10|95.77|93.37|96.03|93.63|96.03|93.63|95.77|93.37|0
1652092040000|2022-05-09 10:27:20|95.89|93.49|95.77|93.37|95.89|93.49|95.77|93.37|0
1652092050000|2022-05-09 10:27:30|95.89|93.49|94.73|92.33|95.89|93.49|94.73|92.33|0
1652092060000|2022-05-09 10:27:40|94.9|92.5|95.07|92.67|95.16|92.76|94.9|92.5|0
1652092070000|2022-05-09 10:27:50|95.16|92.76|94.99|92.59|95.16|92.76|94.99|92.59|0
1652092080000|2022-05-09 10:28:00|95.07|92.67|94.73|92.33|95.07|92.67|94.73|92.33|0
1652092090000|2022-05-09 10:28:10|94.9|92.5|94.73|92.33|94.99|92.59|94.73|92.33|0
1652092100000|2022-05-09 10:28:20|94.82|92.42|94.9|92.5|94.9|92.5|94.82|92.42|0
1652092110000|2022-05-09 10:28:30|94.99|92.59|95.25|92.85|95.25|92.85|94.99|92.59|0
1652092120000|2022-05-09 10:28:40|95.16|92.76|95.2|92.8|95.29|92.89|95.16|92.76|0
1652092130000|2022-05-09 10:28:50|95.42|93.02|95.37|92.97|95.42|93.02|95.37|92.97|0
1652092140000|2022-05-09 10:29:00|95.33|92.93|95.29|92.89|95.33|92.93|95.25|92.85|0
1652092150000|2022-05-09 10:29:10|95.25|92.85|95.42|93.02|95.42|93.02|95.16|92.76|0
1652092160000|2022-05-09 10:29:20|95.59|93.19|95.5|93.1|95.59|93.19|95.5|93.1|0
1652092170000|2022-05-09 10:29:30|95.59|93.19|95.94|93.54|95.94|93.54|95.5|93.1|0
1652092180000|2022-05-09 10:29:40|95.85|93.45|96.02|93.62|96.02|93.62|95.85|93.45|0
1652092190000|2022-05-09 10:29:50|95.94|93.54|95.76|93.36|96.02|93.62|95.76|93.36|0
1652092200000|2022-05-09 10:30:00|95.85|93.45|95.85|93.45|95.94|93.54|95.85|93.45|0
1652092210000|2022-05-09 10:30:10|95.94|93.54|95.72|93.32|95.94|93.54|95.72|93.32|0
1652092220000|2022-05-09 10:30:20|95.8|93.4|95.5|93.1|95.8|93.4|95.5|93.1|0
1652092230000|2022-05-09 10:30:30|95.59|93.19|95.5|93.1|95.59|93.19|95.5|93.1|0
1652092240000|2022-05-09 10:30:40|94.99|92.59|94.99|92.59|95.07|92.67|94.99|92.59|0
1652092250000|2022-05-09 10:30:50|94.9|92.5|95.07|92.67|95.07|92.67|94.9|92.5|0
1652092260000|2022-05-09 10:31:00|95.11|92.71|94.81|92.41|95.11|92.71|94.81|92.41|0
1652092270000|2022-05-09 10:31:10|94.9|92.5|94.81|92.41|94.9|92.5|94.81|92.41|0
1652092280000|2022-05-09 10:31:20|94.64|92.24|94.47|92.07|94.64|92.24|94.47|92.07|0
1652092290000|2022-05-09 10:31:30|94.38|91.98|94.21|91.81|94.38|91.98|94.21|91.81|0
1652092300000|2022-05-09 10:31:40|94.13|91.73|93.96|91.56|94.13|91.73|93.96|91.56|0
1652092310000|2022-05-09 10:31:50|94.04|91.64|94.04|91.64|94.13|91.73|94.04|91.64|0
1652092320000|2022-05-09 10:32:00|94.21|91.81|94.38|91.98|94.38|91.98|94.21|91.81|0
1652092330000|2022-05-09 10:32:10|94.51|92.11|94.6|92.2|94.6|92.2|94.51|92.11|0
1652092340000|2022-05-09 10:32:20|94.56|92.16|94.38|91.98|94.56|92.16|94.38|91.98|0
1652092350000|2022-05-09 10:32:30|94.42|92.02|94.51|92.11|94.51|92.11|94.42|92.02|0
1652092360000|2022-05-09 10:32:40|94.38|91.98|94.34|91.94|94.38|91.98|94.34|91.94|0
1652092370000|2022-05-09 10:32:50|94.3|91.9|94.38|91.98|94.38|91.98|94.25|91.85|0
1652092380000|2022-05-09 10:33:00|94.3|91.9|94.08|91.68|94.3|91.9|94.08|91.68|0
1652092390000|2022-05-09 10:33:10|94.04|91.64|93.78|91.38|94.04|91.64|93.78|91.38|0
1652092400000|2022-05-09 10:33:20|93.87|91.47|93.87|91.47|94.04|91.64|93.87|91.47|0
1652092410000|2022-05-09 10:33:30|93.78|91.38|94.38|91.98|94.38|91.98|93.7|91.3|0
1652092420000|2022-05-09 10:33:40|94.47|92.07|94.47|92.07|94.47|92.07|94.47|92.07|0
1652092430000|2022-05-09 10:33:50|94.38|91.98|94.17|91.77|94.38|91.98|94.13|91.73|0
1652092440000|2022-05-09 10:34:00|94.21|91.81|94.21|91.81|94.21|91.81|94.13|91.73|0
1652092450000|2022-05-09 10:34:10|94.3|91.9|94.38|91.98|94.38|91.98|94.3|91.9|0
1652092460000|2022-05-09 10:34:20|94.3|91.9|94.21|91.81|94.3|91.9|94.21|91.81|0
1652092470000|2022-05-09 10:34:30|94.12|91.72|94.12|91.72|94.12|91.72|94.12|91.72|0
1652092480000|2022-05-09 10:34:40|94.08|91.68|94.12|91.72|94.21|91.81|94.08|91.68|0
1652092490000|2022-05-09 10:34:50|94.17|91.77|94.04|91.64|94.17|91.77|93.87|91.47|0
1652092500000|2022-05-09 10:35:00|93.87|91.47|93.95|91.55|93.95|91.55|93.82|91.42|0
1652092510000|2022-05-09 10:35:10|94.12|91.72|93.87|91.47|94.12|91.72|93.87|91.47|0
1652092520000|2022-05-09 10:35:20|93.78|91.38|93.78|91.38|93.78|91.38|93.53|91.13|0
1652092530000|2022-05-09 10:35:30|93.7|91.3|93.61|91.21|93.7|91.3|93.53|91.13|0
1652092540000|2022-05-09 10:35:40|93.78|91.38|93.57|91.17|93.78|91.38|93.57|91.17|0
1652092550000|2022-05-09 10:35:50|93.61|91.21|93.61|91.21|93.78|91.38|93.61|91.21|0
1652092560000|2022-05-09 10:36:00|93.53|91.13|93.61|91.21|93.61|91.21|93.53|91.13|0
1652092570000|2022-05-09 10:36:10|93.53|91.13|93.4|91|93.53|91.13|93.36|90.96|0
1652092580000|2022-05-09 10:36:20|93.36|90.96|93.36|90.96|93.36|90.96|93.27|90.87|0
1652092590000|2022-05-09 10:36:30|93.53|91.13|93.61|91.21|93.61|91.21|93.53|91.13|0
1652092600000|2022-05-09 10:36:40|93.53|91.13|93.44|91.04|93.53|91.13|93.44|91.04|0
1652092610000|2022-05-09 10:36:50|93.27|90.87|93.4|91|93.44|91.04|93.27|90.87|0
1652092620000|2022-05-09 10:37:00|93.61|91.21|93.44|91.04|93.61|91.21|93.44|91.04|0
1652092630000|2022-05-09 10:37:10|93.7|91.3|93.65|91.25|93.7|91.3|93.61|91.21|0
1652092640000|2022-05-09 10:37:20|93.57|91.17|93.44|91.04|93.57|91.17|93.44|91.04|0
1652092650000|2022-05-09 10:37:30|93.53|91.13|93.53|91.13|93.53|91.13|93.53|91.13|0
1652092660000|2022-05-09 10:37:40|93.57|91.17|93.78|91.38|93.78|91.38|93.57|91.17|0
1652092670000|2022-05-09 10:37:50|93.7|91.3|93.95|91.55|93.95|91.55|93.7|91.3|0
1652092680000|2022-05-09 10:38:00|93.87|91.47|93.7|91.3|93.87|91.47|93.7|91.3|0
1652092690000|2022-05-09 10:38:10|93.65|91.25|93.57|91.17|93.65|91.25|93.57|91.17|0
1652092700000|2022-05-09 10:38:20|93.52|91.12|93.1|90.7|93.52|91.12|93.1|90.7|0
1652092710000|2022-05-09 10:38:30|93.01|90.61|92.8|90.4|93.01|90.61|92.76|90.36|0
1652092720000|2022-05-09 10:38:40|92.84|90.44|92.93|90.53|92.93|90.53|92.68|90.28|0
1652092730000|2022-05-09 10:38:50|93.01|90.61|92.93|90.53|93.01|90.61|92.93|90.53|0
1652092740000|2022-05-09 10:39:00|92.97|90.57|92.76|90.36|92.97|90.57|92.76|90.36|0
1652092750000|2022-05-09 10:39:10|92.8|90.4|92.84|90.44|92.84|90.44|92.8|90.4|0
1652092760000|2022-05-09 10:39:20|92.88|90.48|93.1|90.7|93.1|90.7|92.84|90.44|0
1652092770000|2022-05-09 10:39:30|93.01|90.61|92.84|90.44|93.01|90.61|92.84|90.44|0
1652092780000|2022-05-09 10:39:40|92.76|90.36|92.84|90.44|92.84|90.44|92.59|90.19|0
1652092790000|2022-05-09 10:39:50|92.67|90.27|92.51|90.11|92.67|90.27|92.51|90.11|0
1652092800000|2022-05-09 10:40:00|92.59|90.19|92.84|90.44|92.84|90.44|92.59|90.19|0
1652092810000|2022-05-09 10:40:10|92.76|90.36|92.5|90.1|92.76|90.36|92.5|90.1|0
1652092820000|2022-05-09 10:40:20|92.42|90.02|92.38|89.98|92.42|90.02|92.38|89.98|0
1652092830000|2022-05-09 10:40:30|92.08|89.68|92.08|89.68|92.25|89.85|92.08|89.68|0
1652092840000|2022-05-09 10:40:40|92.34|89.94|92.17|89.77|92.34|89.94|92.17|89.77|0
1652092850000|2022-05-09 10:40:50|92|89.6|91.83|89.43|92|89.6|91.83|89.43|0
1652092860000|2022-05-09 10:41:00|91.58|89.18|91.83|89.43|91.87|89.47|91.58|89.18|0
1652092870000|2022-05-09 10:41:10|91.66|89.26|91.66|89.26|91.75|89.35|91.66|89.26|0
1652092890000|2022-05-09 10:41:30|91.75|89.35|91.83|89.43|91.83|89.43|91.75|89.35|0
1652092900000|2022-05-09 10:41:40|91.75|89.35|91.62|89.22|91.83|89.43|91.62|89.22|0
1652092910000|2022-05-09 10:41:50|91.58|89.18|91.66|89.26|91.66|89.26|91.58|89.18|0
1652092920000|2022-05-09 10:42:00|91.75|89.35|91.75|89.35|91.75|89.35|91.75|89.35|0
1652092930000|2022-05-09 10:42:10|91.74|89.34|91.91|89.51|91.91|89.51|91.74|89.34|0
1652092940000|2022-05-09 10:42:20|91.83|89.43|91.91|89.51|91.91|89.51|91.83|89.43|0
1652092950000|2022-05-09 10:42:30|91.83|89.43|91.74|89.34|91.83|89.43|91.74|89.34|0
1652092960000|2022-05-09 10:42:40|91.78|89.38|91.66|89.26|91.78|89.38|91.66|89.26|0
1652092970000|2022-05-09 10:42:50|91.7|89.3|91.7|89.3|91.74|89.34|91.7|89.3|0
1652092980000|2022-05-09 10:43:00|91.62|89.22|91.66|89.26|91.66|89.26|91.58|89.18|0
1652092990000|2022-05-09 10:43:10|91.7|89.3|91.58|89.18|91.74|89.34|91.58|89.18|0
1652093000000|2022-05-09 10:43:20|91.66|89.26|91.58|89.18|91.66|89.26|91.58|89.18|0
1652093010000|2022-05-09 10:43:30|91.66|89.26|91.66|89.26|91.66|89.26|91.58|89.18|0
1652093020000|2022-05-09 10:43:40|91.62|89.22|91.58|89.18|91.62|89.22|91.58|89.18|0
1652093030000|2022-05-09 10:43:50|91.66|89.26|91.66|89.26|91.66|89.26|91.66|89.26|0
1652093040000|2022-05-09 10:44:00|91.58|89.18|91.58|89.18|91.58|89.18|91.58|89.18|0
1652093050000|2022-05-09 10:44:10|91.62|89.22|91.58|89.18|91.62|89.22|91.58|89.18|0
1652093060000|2022-05-09 10:44:20|91.66|89.26|91.74|89.34|91.74|89.34|91.66|89.26|0
1652093070000|2022-05-09 10:44:30|91.66|89.26|91.66|89.26|91.66|89.26|91.58|89.18|0
1652093080000|2022-05-09 10:44:40|91.58|89.18|91.57|89.17|91.58|89.18|91.57|89.17|0
1652093090000|2022-05-09 10:44:50|91.66|89.26|91.66|89.26|91.66|89.26|91.66|89.26|0
1652093100000|2022-05-09 10:45:00|91.7|89.3|91.74|89.34|91.83|89.43|91.7|89.3|0
1652093110000|2022-05-09 10:45:10|91.83|89.43|91.83|89.43|91.87|89.47|91.83|89.43|0
1652093120000|2022-05-09 10:45:20|91.74|89.34|91.66|89.26|91.74|89.34|91.66|89.26|0
1652093140000|2022-05-09 10:45:40|91.7|89.3|91.57|89.17|91.74|89.34|91.57|89.17|0
1652093160000|2022-05-09 10:46:00|91.61|89.21|91.57|89.17|91.66|89.26|91.57|89.17|0
1652093180000|2022-05-09 10:46:20|91.61|89.21|91.57|89.17|91.61|89.21|91.57|89.17|0
1652093190000|2022-05-09 10:46:30|91.61|89.21|91.57|89.17|91.61|89.21|91.57|89.17|0
1652093200000|2022-05-09 10:46:40|91.61|89.21|91.57|89.17|91.61|89.21|91.57|89.17|0
1652093220000|2022-05-09 10:47:00|90.9|88.5|91.15|88.75|91.15|88.75|90.9|88.5|0
1652093230000|2022-05-09 10:47:10|90.9|88.5|90.9|88.5|90.99|88.59|90.9|88.5|0
1652093240000|2022-05-09 10:47:20|90.65|88.25|90.57|88.17|90.65|88.25|90.49|88.09|0
1652093250000|2022-05-09 10:47:30|90.49|88.09|90.49|88.09|90.57|88.17|90.49|88.09|0
1652093260000|2022-05-09 10:47:40|90.4|88|90.32|87.92|90.4|88|90.24|87.84|0
1652093270000|2022-05-09 10:47:50|90.15|87.75|90.32|87.92|90.36|87.96|90.15|87.75|0
1652093280000|2022-05-09 10:48:00|90.49|88.09|90.4|88|90.49|88.09|90.4|88|0
1652093290000|2022-05-09 10:48:10|90.32|87.92|90.28|87.88|90.32|87.92|90.24|87.84|0
1652093300000|2022-05-09 10:48:20|90.24|87.84|90.32|87.92|90.32|87.92|90.24|87.84|0
1652093310000|2022-05-09 10:48:30|90.36|87.96|90.32|87.92|90.36|87.96|90.32|87.92|0
1652093320000|2022-05-09 10:48:40|90.36|87.96|90.82|88.42|90.82|88.42|90.36|87.96|0
1652093330000|2022-05-09 10:48:50|90.9|88.5|91.07|88.67|91.07|88.67|90.9|88.5|0
1652093340000|2022-05-09 10:49:00|91.32|88.92|91.74|89.34|91.74|89.34|91.32|88.92|0
1652093350000|2022-05-09 10:49:10|91.66|89.26|91.61|89.21|91.74|89.34|91.57|89.17|0
1652093360000|2022-05-09 10:49:20|91.57|89.17|91.74|89.34|91.74|89.34|91.57|89.17|0
1652093370000|2022-05-09 10:49:30|91.82|89.42|91.78|89.38|91.91|89.51|91.74|89.34|0
1652093380000|2022-05-09 10:49:40|91.91|89.51|91.91|89.51|91.91|89.51|91.82|89.42|0
1652093390000|2022-05-09 10:49:50|91.99|89.59|92.33|89.93|92.33|89.93|91.99|89.59|0
1652093400000|2022-05-09 10:50:00|92.24|89.84|92.33|89.93|92.33|89.93|92.24|89.84|0
1652093410000|2022-05-09 10:50:10|92.41|90.01|92.37|89.97|92.5|90.1|92.37|89.97|0
1652093420000|2022-05-09 10:50:20|92.41|90.01|92.07|89.67|92.41|90.01|92.07|89.67|0
1652093430000|2022-05-09 10:50:30|92.03|89.63|91.86|89.46|92.07|89.67|91.86|89.46|0
1652093440000|2022-05-09 10:50:40|91.82|89.42|91.57|89.17|91.82|89.42|91.4|89|0
1652093450000|2022-05-09 10:50:50|91.49|89.09|91.65|89.25|91.65|89.25|91.49|89.09|0
1652093460000|2022-05-09 10:51:00|91.57|89.17|91.27|88.87|91.57|89.17|91.27|88.87|0
1652093470000|2022-05-09 10:51:10|91.23|88.83|90.98|88.58|91.23|88.83|90.98|88.58|0
1652093480000|2022-05-09 10:51:20|90.9|88.5|90.94|88.54|90.94|88.54|90.82|88.42|0
1652093490000|2022-05-09 10:51:30|90.82|88.42|90.82|88.42|90.82|88.42|90.73|88.33|0
1652093500000|2022-05-09 10:51:40|90.9|88.5|90.82|88.42|90.94|88.54|90.82|88.42|0
1652093510000|2022-05-09 10:51:50|90.77|88.37|91.96|89.56|91.96|89.56|88.9|86.5|0
1652093520000|2022-05-09 10:52:00|91.71|89.31|91.66|89.26|91.71|89.31|91.62|89.22|0
1652093530000|2022-05-09 10:52:10|91.71|89.31|92.04|89.64|92.04|89.64|91.71|89.31|0
1652093540000|2022-05-09 10:52:20|91.96|89.56|91.79|89.39|91.96|89.56|91.79|89.39|0
1652093550000|2022-05-09 10:52:30|91.62|89.22|91.88|89.48|91.88|89.48|91.54|89.14|0
1652093560000|2022-05-09 10:52:40|91.79|89.39|92.13|89.73|92.13|89.73|91.79|89.39|0
1652093570000|2022-05-09 10:52:50|91.96|89.56|91.87|89.47|92.04|89.64|91.87|89.47|0
1652093580000|2022-05-09 10:53:00|91.96|89.56|92.25|89.85|92.25|89.85|91.96|89.56|0
1652093590000|2022-05-09 10:53:10|92.38|89.98|92.33|89.93|92.42|90.02|92.33|89.93|0
1652093600000|2022-05-09 10:53:20|92.29|89.89|92.46|90.06|92.55|90.15|92.29|89.89|0
1652093620000|2022-05-09 10:53:40|92.55|90.15|93.05|90.65|93.05|90.65|92.38|89.98|0
1652093630000|2022-05-09 10:53:50|92.97|90.57|92.88|90.48|92.97|90.57|92.88|90.48|0
1652093640000|2022-05-09 10:54:00|92.8|90.4|92.84|90.44|92.88|90.48|92.8|90.4|0
1652093650000|2022-05-09 10:54:10|92.71|90.31|92.8|90.4|92.8|90.4|92.63|90.23|0
1652093660000|2022-05-09 10:54:20|92.71|90.31|92.92|90.52|92.92|90.52|92.71|90.31|0
1652093670000|2022-05-09 10:54:30|92.88|90.48|92.71|90.31|92.88|90.48|92.71|90.31|0
1652093680000|2022-05-09 10:54:40|92.63|90.23|92.8|90.4|92.88|90.48|92.63|90.23|0
1652093690000|2022-05-09 10:54:50|92.71|90.31|92.63|90.23|92.71|90.31|92.63|90.23|0
1652093700000|2022-05-09 10:55:00|92.58|90.18|92.71|90.31|92.71|90.31|92.58|90.18|0
1652093710000|2022-05-09 10:55:10|92.75|90.35|92.88|90.48|92.88|90.48|92.71|90.31|0
1652093720000|2022-05-09 10:55:20|92.97|90.57|93.09|90.69|93.09|90.69|92.97|90.57|0
1652093730000|2022-05-09 10:55:30|93.13|90.73|93.09|90.69|93.13|90.73|93.09|90.69|0
1652093740000|2022-05-09 10:55:40|93.13|90.73|93.22|90.82|93.22|90.82|93.09|90.69|0
1652093750000|2022-05-09 10:55:50|93.39|90.99|93.22|90.82|93.39|90.99|93.22|90.82|0
1652093760000|2022-05-09 10:56:00|93.26|90.86|93.3|90.9|93.3|90.9|93.22|90.82|0
1652093770000|2022-05-09 10:56:10|93.39|90.99|93.39|90.99|93.47|91.07|93.39|90.99|0
1652093780000|2022-05-09 10:56:20|93.3|90.9|93.47|91.07|93.47|91.07|93.3|90.9|0
1652093790000|2022-05-09 10:56:30|93.39|90.99|93.47|91.07|93.47|91.07|93.39|90.99|0
1652093800000|2022-05-09 10:56:40|93.56|91.16|93.56|91.16|93.64|91.24|93.56|91.16|0
1652093810000|2022-05-09 10:56:50|93.47|91.07|93.3|90.9|93.47|91.07|93.22|90.82|0
1652093820000|2022-05-09 10:57:00|93.22|90.82|93.22|90.82|93.26|90.86|93.22|90.82|0
1652093830000|2022-05-09 10:57:10|93.13|90.73|93.13|90.73|93.13|90.73|92.88|90.48|0
1652093840000|2022-05-09 10:57:20|92.88|90.48|92.88|90.48|92.88|90.48|92.8|90.4|0
1652093850000|2022-05-09 10:57:30|92.79|90.39|92.88|90.48|92.88|90.48|92.79|90.39|0
1652093860000|2022-05-09 10:57:40|92.71|90.31|92.16|89.76|92.75|90.35|92.16|89.76|0
1652093870000|2022-05-09 10:57:50|92.37|89.97|92.21|89.81|92.37|89.97|92.12|89.72|0
1652093880000|2022-05-09 10:58:00|92.29|89.89|92.54|90.14|92.71|90.31|92.29|89.89|0
1652093890000|2022-05-09 10:58:10|92.46|90.06|92.29|89.89|92.46|90.06|92.29|89.89|0
1652093900000|2022-05-09 10:58:20|92.25|89.85|92.54|90.14|92.54|90.14|92.25|89.85|0
1652093910000|2022-05-09 10:58:30|92.46|90.06|92.71|90.31|92.71|90.31|92.46|90.06|0
1652093920000|2022-05-09 10:58:40|92.79|90.39|92.67|90.27|92.79|90.39|92.67|90.27|0
1652093930000|2022-05-09 10:58:50|92.63|90.23|92.54|90.14|92.71|90.31|92.54|90.14|0
1652093940000|2022-05-09 10:59:00|92.46|90.06|92.29|89.89|92.46|90.06|92.29|89.89|0
1652093950000|2022-05-09 10:59:10|92.37|89.97|92.5|90.1|92.54|90.14|92.37|89.97|0
1652093960000|2022-05-09 10:59:20|92.63|90.23|92.62|90.22|92.63|90.23|92.58|90.18|0
1652093970000|2022-05-09 10:59:30|92.71|90.31|92.58|90.18|92.71|90.31|92.54|90.14|0
1652093980000|2022-05-09 10:59:40|92.71|90.31|92.96|90.56|92.96|90.56|92.71|90.31|0
1652093990000|2022-05-09 10:59:50|92.88|90.48|93.05|90.65|93.05|90.65|92.88|90.48|0
1652094000000|2022-05-09 11:00:00|93.38|90.98|93.55|91.15|93.55|91.15|93.21|90.81|0
1652094010000|2022-05-09 11:00:10|93.64|91.24|93.81|91.41|93.81|91.41|93.64|91.24|0
1652094020000|2022-05-09 11:00:20|93.89|91.49|93.98|91.58|94.02|91.62|93.89|91.49|0
1652094030000|2022-05-09 11:00:30|94.32|91.92|94.27|91.87|94.36|91.96|94.27|91.87|0
1652094040000|2022-05-09 11:00:40|94.15|91.75|94.15|91.75|94.23|91.83|94.15|91.75|0
1652094050000|2022-05-09 11:00:50|93.98|91.58|94.1|91.7|94.1|91.7|93.98|91.58|0
1652094060000|2022-05-09 11:01:00|94.06|91.66|93.64|91.24|94.06|91.66|93.64|91.24|0
1652094070000|2022-05-09 11:01:10|93.55|91.15|93.21|90.81|93.55|91.15|93.09|90.69|0
1652094080000|2022-05-09 11:01:20|93.47|91.07|93.55|91.15|93.64|91.24|93.47|91.07|0
1652094090000|2022-05-09 11:01:30|93.47|91.07|93.25|90.85|93.47|91.07|93.21|90.81|0
1652094100000|2022-05-09 11:01:40|93.3|90.9|93.64|91.24|93.64|91.24|93.3|90.9|0
1652094110000|2022-05-09 11:01:50|93.55|91.15|93.47|91.07|93.55|91.15|93.34|90.94|0
1652094120000|2022-05-09 11:02:00|93.3|90.9|93.38|90.98|93.64|91.24|93.3|90.9|0
1652094130000|2022-05-09 11:02:10|93.47|91.07|93.17|90.77|93.47|91.07|93.17|90.77|0
1652094140000|2022-05-09 11:02:20|93.08|90.68|93.04|90.64|93.13|90.73|92.96|90.56|0
1652094150000|2022-05-09 11:02:30|93.38|90.98|93.47|91.07|93.55|91.15|93.38|90.98|0
1652094160000|2022-05-09 11:02:40|93.72|91.32|94.15|91.75|94.23|91.83|93.72|91.32|0
1652094170000|2022-05-09 11:02:50|94.32|91.92|94.4|92|94.44|92.04|94.27|91.87|0
1652094180000|2022-05-09 11:03:00|94.32|91.92|94.4|92|94.4|92|94.27|91.87|0
1652094190000|2022-05-09 11:03:10|94.49|92.09|94.44|92.04|94.49|92.09|94.44|92.04|0
1652094200000|2022-05-09 11:03:20|94.32|91.92|94.49|92.09|94.49|92.09|94.32|91.92|0
1652094210000|2022-05-09 11:03:30|94.66|92.26|94.83|92.43|94.83|92.43|94.61|92.21|0
1652094220000|2022-05-09 11:03:40|94.91|92.51|94.91|92.51|94.91|92.51|94.83|92.43|0
1652094230000|2022-05-09 11:03:50|94.83|92.43|94.83|92.43|94.91|92.51|94.83|92.43|0
1652094240000|2022-05-09 11:04:00|94.95|92.55|94.83|92.43|94.95|92.55|94.83|92.43|0
1652094250000|2022-05-09 11:04:10|94.95|92.55|94.91|92.51|94.95|92.55|94.83|92.43|0
1652094260000|2022-05-09 11:04:20|94.83|92.43|94.31|91.91|94.83|92.43|94.31|91.91|0
1652094270000|2022-05-09 11:04:30|94.14|91.74|94.01|91.61|94.14|91.74|94.01|91.61|0
1652094280000|2022-05-09 11:04:40|94.06|91.66|94.48|92.08|94.48|92.08|94.06|91.66|0
1652094290000|2022-05-09 11:04:50|94.57|92.17|94.48|92.08|94.57|92.17|94.48|92.08|0
1652094300000|2022-05-09 11:05:00|94.27|91.87|94.74|92.34|94.74|92.34|94.27|91.87|0
1652094310000|2022-05-09 11:05:10|94.61|92.21|94.4|92|94.61|92.21|94.4|92|0
1652094320000|2022-05-09 11:05:20|94.35|91.95|94.23|91.83|94.35|91.95|94.23|91.83|0
1652094330000|2022-05-09 11:05:30|94.14|91.74|94.4|92|94.4|92|94.14|91.74|0
1652094340000|2022-05-09 11:05:40|94.57|92.17|94.48|92.08|94.57|92.17|94.48|92.08|0
1652094350000|2022-05-09 11:05:50|94.57|92.17|94.65|92.25|94.65|92.25|94.52|92.12|0
1652094360000|2022-05-09 11:06:00|94.4|92|94.65|92.25|94.65|92.25|94.4|92|0
1652094370000|2022-05-09 11:06:10|94.57|92.17|94.7|92.3|94.7|92.3|94.4|92|0
1652094380000|2022-05-09 11:06:20|94.91|92.51|95|92.6|95|92.6|94.91|92.51|0
1652094390000|2022-05-09 11:06:30|95.12|92.72|95.25|92.85|95.25|92.85|95.08|92.68|0
1652094400000|2022-05-09 11:06:40|95.43|93.03|95.51|93.11|95.51|93.11|95.34|92.94|0
1652094410000|2022-05-09 11:06:50|95.42|93.02|95.51|93.11|95.51|93.11|95.42|93.02|0
1652094420000|2022-05-09 11:07:00|95.47|93.07|95.25|92.85|95.47|93.07|95.25|92.85|0
1652094430000|2022-05-09 11:07:10|95.34|92.94|94.69|92.29|95.34|92.94|94.69|92.29|0
1652094440000|2022-05-09 11:07:20|94.57|92.17|94.91|92.51|94.91|92.51|94.57|92.17|0
1652094450000|2022-05-09 11:07:30|94.82|92.42|94.69|92.29|94.91|92.51|94.69|92.29|0
1652094460000|2022-05-09 11:07:40|94.78|92.38|94.57|92.17|94.78|92.38|94.57|92.17|0
1652094470000|2022-05-09 11:07:50|94.78|92.38|94.91|92.51|94.91|92.51|94.78|92.38|0
1652094480000|2022-05-09 11:08:00|95.08|92.68|95|92.6|95.34|92.94|95|92.6|0
1652094490000|2022-05-09 11:08:10|95.17|92.77|94.95|92.55|95.17|92.77|94.95|92.55|0
1652094500000|2022-05-09 11:08:20|94.91|92.51|94.82|92.42|94.91|92.51|94.78|92.38|0
1652094510000|2022-05-09 11:08:30|94.99|92.59|94.99|92.59|94.99|92.59|94.91|92.51|0
1652094520000|2022-05-09 11:08:40|94.91|92.51|94.69|92.29|94.91|92.51|94.69|92.29|0
1652094530000|2022-05-09 11:08:50|94.65|92.25|94.91|92.51|94.91|92.51|94.65|92.25|0
1652094540000|2022-05-09 11:09:00|94.82|92.42|94.57|92.17|94.82|92.42|94.57|92.17|0
1652094550000|2022-05-09 11:09:10|94.74|92.34|94.06|91.66|94.74|92.34|94.06|91.66|0
1652094560000|2022-05-09 11:09:20|93.89|91.49|94.06|91.66|94.06|91.66|93.8|91.4|0
1652094570000|2022-05-09 11:09:30|94.14|91.74|94.23|91.83|94.31|91.91|94.14|91.74|0
1652094580000|2022-05-09 11:09:40|94.05|91.65|93.97|91.57|94.1|91.7|93.97|91.57|0
1652094590000|2022-05-09 11:09:50|93.8|91.4|93.97|91.57|93.97|91.57|93.76|91.36|0
1652094600000|2022-05-09 11:10:00|93.88|91.48|93.8|91.4|93.93|91.53|93.8|91.4|0
1652094610000|2022-05-09 11:10:10|93.59|91.19|94.48|92.08|94.48|92.08|93.59|91.19|0
1652094620000|2022-05-09 11:10:20|94.4|92|94.27|91.87|94.4|92|94.22|91.82|0
1652094630000|2022-05-09 11:10:30|94.14|91.74|94.14|91.74|94.18|91.78|94.14|91.74|0
1652094640000|2022-05-09 11:10:40|94.18|91.78|94.31|91.91|94.31|91.91|94.14|91.74|0
1652094650000|2022-05-09 11:10:50|94.22|91.82|93.54|91.14|94.22|91.82|93.54|91.14|0
1652094660000|2022-05-09 11:11:00|93.5|91.1|93.29|90.89|93.54|91.14|93.29|90.89|0
1652094670000|2022-05-09 11:11:10|92.87|90.47|92.7|90.3|92.87|90.47|92.66|90.26|0
1652094680000|2022-05-09 11:11:20|92.78|90.38|92.91|90.51|92.91|90.51|92.78|90.38|0
1652094690000|2022-05-09 11:11:30|93.04|90.64|93.04|90.64|93.21|90.81|93.04|90.64|0
1652094700000|2022-05-09 11:11:40|93.08|90.68|93.12|90.72|93.16|90.76|93.08|90.68|0
1652094710000|2022-05-09 11:11:50|93.37|90.97|93.46|91.06|93.5|91.1|93.37|90.97|0
1652094720000|2022-05-09 11:12:00|93.37|90.97|93.41|91.01|93.46|91.06|93.37|90.97|0
1652094730000|2022-05-09 11:12:10|93.5|91.1|93.41|91.01|93.5|91.1|93.37|90.97|0
1652094740000|2022-05-09 11:12:20|93.37|90.97|93.37|90.97|93.5|91.1|93.29|90.89|0
1652094750000|2022-05-09 11:12:30|93.2|90.8|93.37|90.97|93.37|90.97|93.2|90.8|0
1652094760000|2022-05-09 11:12:40|93.41|91.01|93.29|90.89|93.41|91.01|93.29|90.89|0
1652094770000|2022-05-09 11:12:50|93.63|91.23|93.46|91.06|93.71|91.31|93.46|91.06|0
1652094780000|2022-05-09 11:13:00|93.41|91.01|93.46|91.06|93.46|91.06|93.37|90.97|0
1652094790000|2022-05-09 11:13:10|93.41|91.01|93.37|90.97|93.41|91.01|93.29|90.89|0
1652094800000|2022-05-09 11:13:20|93.29|90.89|93.29|90.89|93.29|90.89|93.2|90.8|0
1652094810000|2022-05-09 11:13:30|93.03|90.63|93.08|90.68|93.08|90.68|92.95|90.55|0
1652094820000|2022-05-09 11:13:40|93.03|90.63|93.08|90.68|93.08|90.68|92.87|90.47|0
1652094830000|2022-05-09 11:13:50|92.95|90.55|93.54|91.14|93.54|91.14|92.95|90.55|0
1652094840000|2022-05-09 11:14:00|93.63|91.23|94.22|91.82|94.22|91.82|93.63|91.23|0
1652094850000|2022-05-09 11:14:10|94.05|91.65|94.18|91.78|94.26|91.86|94.05|91.65|0
1652094860000|2022-05-09 11:14:20|94.09|91.69|93.97|91.57|94.09|91.69|93.97|91.57|0
1652094870000|2022-05-09 11:14:30|93.63|91.23|93.37|90.97|93.63|91.23|93.29|90.89|0
1652094880000|2022-05-09 11:14:40|93.46|91.06|93.5|91.1|93.5|91.1|93.29|90.89|0
1652094890000|2022-05-09 11:14:50|93.46|91.06|93.54|91.14|93.54|91.14|93.41|91.01|0
1652094900000|2022-05-09 11:15:00|93.29|90.89|93.63|91.23|93.63|91.23|93.29|90.89|0
1652094910000|2022-05-09 11:15:10|93.71|91.31|93.63|91.23|93.8|91.4|93.54|91.14|0
1652094920000|2022-05-09 11:15:20|93.54|91.14|93.71|91.31|93.84|91.44|93.54|91.14|0
1652094930000|2022-05-09 11:15:30|93.88|91.48|93.54|91.14|93.88|91.48|93.54|91.14|0
1652094940000|2022-05-09 11:15:40|93.46|91.06|93.54|91.14|93.54|91.14|93.2|90.8|0
1652094950000|2022-05-09 11:15:50|93.5|91.1|93.63|91.23|93.63|91.23|93.46|91.06|0
1652094960000|2022-05-09 11:16:00|93.67|91.27|93.67|91.27|93.88|91.48|93.67|91.27|0
1652094970000|2022-05-09 11:16:10|93.71|91.31|93.62|91.22|93.71|91.31|93.62|91.22|0
1652094980000|2022-05-09 11:16:20|93.54|91.14|93.79|91.39|93.79|91.39|93.54|91.14|0
1652094990000|2022-05-09 11:16:30|93.62|91.22|93.37|90.97|93.62|91.22|93.37|90.97|0
1652095000000|2022-05-09 11:16:40|93.29|90.89|93.37|90.97|93.37|90.97|93.2|90.8|0
1652095010000|2022-05-09 11:16:50|93.33|90.93|93.33|90.93|93.45|91.05|93.33|90.93|0
1652095020000|2022-05-09 11:17:00|93.12|90.72|93.03|90.63|93.16|90.76|93.03|90.63|0
1652095030000|2022-05-09 11:17:10|92.95|90.55|92.69|90.29|92.95|90.55|92.69|90.29|0
1652095040000|2022-05-09 11:17:20|92.73|90.33|92.86|90.46|92.86|90.46|92.73|90.33|0
1652095050000|2022-05-09 11:17:30|92.78|90.38|93.12|90.72|93.12|90.72|92.78|90.38|0
1652095060000|2022-05-09 11:17:40|92.82|90.42|93.03|90.63|93.03|90.63|92.82|90.42|0
1652095070000|2022-05-09 11:17:50|92.99|90.59|92.86|90.46|92.99|90.59|92.86|90.46|0
1652095080000|2022-05-09 11:18:00|92.82|90.42|92.61|90.21|92.82|90.42|92.61|90.21|0
1652095090000|2022-05-09 11:18:10|92.69|90.29|92.95|90.55|92.95|90.55|92.69|90.29|0
1652095100000|2022-05-09 11:18:20|92.69|90.29|92.44|90.04|92.69|90.29|92.44|90.04|0
1652095110000|2022-05-09 11:18:30|92.53|90.13|92.36|89.96|92.53|90.13|92.36|89.96|0
1652095120000|2022-05-09 11:18:40|92.4|90|92.36|89.96|92.44|90.04|92.27|89.87|0
1652095130000|2022-05-09 11:18:50|92.44|90.04|92.44|90.04|92.52|90.12|92.44|90.04|0
1652095140000|2022-05-09 11:19:00|92.52|90.12|92.44|90.04|92.52|90.12|92.44|90.04|0
1652095150000|2022-05-09 11:19:10|92.48|90.08|93.03|90.63|93.03|90.63|92.48|90.08|0
1652095160000|2022-05-09 11:19:20|92.95|90.55|92.82|90.42|92.95|90.55|92.82|90.42|0
1652095170000|2022-05-09 11:19:30|92.86|90.46|92.86|90.46|92.95|90.55|92.86|90.46|0
1652095180000|2022-05-09 11:19:40|92.82|90.42|92.78|90.38|92.82|90.42|92.78|90.38|0
1652095190000|2022-05-09 11:19:50|92.69|90.29|92.73|90.33|92.78|90.38|92.69|90.29|0
1652095200000|2022-05-09 11:20:00|92.69|90.29|92.44|90.04|92.69|90.29|92.44|90.04|0
1652095210000|2022-05-09 11:20:10|92.23|89.83|91.81|89.41|92.23|89.83|91.77|89.37|0
1652095220000|2022-05-09 11:20:20|91.94|89.54|91.94|89.54|92.02|89.62|91.94|89.54|0
1652095230000|2022-05-09 11:20:30|91.98|89.58|92.02|89.62|92.02|89.62|91.98|89.58|0
1652095240000|2022-05-09 11:20:40|92.1|89.7|92.1|89.7|92.19|89.79|92.1|89.7|0
1652095250000|2022-05-09 11:20:50|91.94|89.54|91.52|89.12|91.94|89.54|91.52|89.12|0
1652095260000|2022-05-09 11:21:00|91.47|89.07|91.43|89.03|91.47|89.07|91.27|88.87|0
1652095270000|2022-05-09 11:21:10|91.31|88.91|90.97|88.57|91.31|88.91|90.97|88.57|0
1652095280000|2022-05-09 11:21:20|91.1|88.7|91.18|88.78|91.18|88.78|91.1|88.7|0
1652095290000|2022-05-09 11:21:30|91.14|88.74|91.14|88.74|91.14|88.74|91.02|88.62|0
1652095300000|2022-05-09 11:21:40|91.22|88.82|91.27|88.87|91.31|88.91|91.22|88.82|0
1652095310000|2022-05-09 11:21:50|91.18|88.78|91.31|88.91|91.31|88.91|91.18|88.78|0
1652095320000|2022-05-09 11:22:00|91.27|88.87|91.43|89.03|91.56|89.16|91.27|88.87|0
1652095330000|2022-05-09 11:22:10|91.98|89.58|92.19|89.79|92.4|90|91.98|89.58|0
1652095340000|2022-05-09 11:22:20|92.23|89.83|92.48|90.08|92.48|90.08|92.23|89.83|0
1652095350000|2022-05-09 11:22:30|92.61|90.21|92.27|89.87|92.61|90.21|92.23|89.83|0
1652095360000|2022-05-09 11:22:40|92.19|89.79|91.98|89.58|92.23|89.83|91.98|89.58|0
1652095370000|2022-05-09 11:22:50|92.15|89.75|91.81|89.41|92.15|89.75|91.81|89.41|0
1652095380000|2022-05-09 11:23:00|91.94|89.54|91.73|89.33|91.98|89.58|91.73|89.33|0
1652095390000|2022-05-09 11:23:10|91.64|89.24|91.48|89.08|91.64|89.24|91.48|89.08|0
1652095400000|2022-05-09 11:23:20|91.56|89.16|91.6|89.2|91.6|89.2|91.48|89.08|0
1652095410000|2022-05-09 11:23:30|91.64|89.24|91.6|89.2|91.64|89.24|91.56|89.16|0
1652095420000|2022-05-09 11:23:40|91.56|89.16|91.39|88.99|91.56|89.16|91.39|88.99|0
1652095430000|2022-05-09 11:23:50|91.31|88.91|91.48|89.08|91.48|89.08|91.31|88.91|0
1652095440000|2022-05-09 11:24:00|91.56|89.16|91.73|89.33|91.73|89.33|91.56|89.16|0
1652095450000|2022-05-09 11:24:10|91.85|89.45|91.89|89.49|91.89|89.49|91.85|89.45|0
1652095460000|2022-05-09 11:24:20|91.98|89.58|91.89|89.49|92.06|89.66|91.89|89.49|0
1652095470000|2022-05-09 11:24:30|91.93|89.53|92.1|89.7|92.1|89.7|91.89|89.49|0
1652095480000|2022-05-09 11:24:40|92.06|89.66|92.14|89.74|92.23|89.83|92.06|89.66|0
1652095490000|2022-05-09 11:24:50|92.31|89.91|92.4|90|92.48|90.08|92.31|89.91|0
1652095500000|2022-05-09 11:25:00|92.31|89.91|92.4|90|92.4|90|92.31|89.91|0
1652095510000|2022-05-09 11:25:10|92.56|90.16|92.52|90.12|92.56|90.16|92.48|90.08|0
1652095520000|2022-05-09 11:25:20|92.56|90.16|92.31|89.91|92.56|90.16|92.31|89.91|0
1652095530000|2022-05-09 11:25:30|92.06|89.66|92.23|89.83|92.23|89.83|92.06|89.66|0
1652095540000|2022-05-09 11:25:40|92.18|89.78|92.23|89.83|92.23|89.83|92.18|89.78|0
1652095550000|2022-05-09 11:25:50|92.31|89.91|92.39|89.99|92.43|90.03|92.31|89.91|0
1652095560000|2022-05-09 11:26:00|92.31|89.91|92.27|89.87|92.31|89.91|92.23|89.83|0
1652095570000|2022-05-09 11:26:10|92.23|89.83|92.14|89.74|92.23|89.83|92.14|89.74|0
1652095580000|2022-05-09 11:26:20|92.06|89.66|92.06|89.66|92.14|89.74|92.06|89.66|0
1652095590000|2022-05-09 11:26:30|91.98|89.58|92.43|90.03|92.43|90.03|91.98|89.58|0
1652095600000|2022-05-09 11:26:40|92.39|89.99|92.39|89.99|92.39|89.99|92.39|89.99|0
1652095610000|2022-05-09 11:26:50|92.31|89.91|92.39|89.99|92.39|89.99|92.31|89.91|0
1652095620000|2022-05-09 11:27:00|92.31|89.91|92.31|89.91|92.31|89.91|92.27|89.87|0
1652095630000|2022-05-09 11:27:10|92.39|89.99|92.39|89.99|92.48|90.08|92.39|89.99|0
1652095640000|2022-05-09 11:27:20|92.31|89.91|92.23|89.83|92.35|89.95|92.23|89.83|0
1652095650000|2022-05-09 11:27:30|92.14|89.74|92.14|89.74|92.14|89.74|92.14|89.74|0
1652095660000|2022-05-09 11:27:40|92.23|89.83|92.56|90.16|92.56|90.16|92.23|89.83|0
1652095670000|2022-05-09 11:27:50|92.48|90.08|92.48|90.08|92.48|90.08|92.39|89.99|0
1652095680000|2022-05-09 11:28:00|92.39|89.99|92.14|89.74|92.39|89.99|92.14|89.74|0
1652095690000|2022-05-09 11:28:10|92.06|89.66|92.18|89.78|92.18|89.78|92.06|89.66|0
1652095700000|2022-05-09 11:28:20|92.06|89.66|91.97|89.57|92.18|89.78|91.97|89.57|0
1652095710000|2022-05-09 11:28:30|92.06|89.66|92.06|89.66|92.06|89.66|91.97|89.57|0
1652095720000|2022-05-09 11:28:40|92.22|89.82|92.31|89.91|92.31|89.91|92.22|89.82|0
1652095730000|2022-05-09 11:28:50|92.39|89.99|92.39|89.99|92.48|90.08|92.39|89.99|0
1652095740000|2022-05-09 11:29:00|92.48|90.08|92.52|90.12|92.52|90.12|92.48|90.08|0
1652095750000|2022-05-09 11:29:10|92.56|90.16|92.06|89.66|92.56|90.16|92.06|89.66|0
1652095760000|2022-05-09 11:29:20|91.97|89.57|91.93|89.53|91.97|89.57|91.89|89.49|0
1652095770000|2022-05-09 11:29:30|91.97|89.57|91.81|89.41|91.97|89.57|91.81|89.41|0
1652095780000|2022-05-09 11:29:40|91.93|89.53|91.89|89.49|91.93|89.53|91.89|89.49|0
1652095790000|2022-05-09 11:29:50|91.97|89.57|92.06|89.66|92.14|89.74|91.97|89.57|0
1652095800000|2022-05-09 11:30:00|91.97|89.57|92.06|89.66|92.06|89.66|91.97|89.57|0
1652095810000|2022-05-09 11:30:10|91.97|89.57|91.85|89.45|91.97|89.57|91.81|89.41|0
1652095820000|2022-05-09 11:30:20|91.64|89.24|91.47|89.07|91.64|89.24|91.47|89.07|0
1652095830000|2022-05-09 11:30:30|91.39|88.99|91.39|88.99|91.39|88.99|91.39|88.99|0
1652095840000|2022-05-09 11:30:40|91.43|89.03|91.72|89.32|91.72|89.32|91.43|89.03|0
1652095850000|2022-05-09 11:30:50|91.81|89.41|92.06|89.66|92.06|89.66|91.81|89.41|0
1652095860000|2022-05-09 11:31:00|92.14|89.74|92.14|89.74|92.14|89.74|92.06|89.66|0
1652095870000|2022-05-09 11:31:10|92.1|89.7|91.64|89.24|92.1|89.7|91.64|89.24|0
1652095880000|2022-05-09 11:31:20|91.55|89.15|91.39|88.99|91.59|89.19|91.39|88.99|0
1652095890000|2022-05-09 11:31:30|91.34|88.94|91.39|88.99|91.39|88.99|91.34|88.94|0
1652095900000|2022-05-09 11:31:40|91.3|88.9|91.34|88.94|91.34|88.94|91.3|88.9|0
1652095910000|2022-05-09 11:31:50|91.55|89.15|91.47|89.07|91.55|89.15|91.47|89.07|0
1652095920000|2022-05-09 11:32:00|91.55|89.15|91.55|89.15|91.64|89.24|91.47|89.07|0
1652095930000|2022-05-09 11:32:10|91.72|89.32|91.72|89.32|91.72|89.32|91.68|89.28|0
1652095940000|2022-05-09 11:32:20|91.68|89.28|91.72|89.32|91.72|89.32|91.64|89.24|0
1652095950000|2022-05-09 11:32:30|91.89|89.49|91.89|89.49|91.89|89.49|91.8|89.4|0
1652095960000|2022-05-09 11:32:40|91.97|89.57|92.05|89.65|92.05|89.65|91.97|89.57|0
1652095970000|2022-05-09 11:32:50|92.22|89.82|92.39|89.99|92.47|90.07|92.22|89.82|0
1652095980000|2022-05-09 11:33:00|92.64|90.24|92.39|89.99|92.72|90.32|92.39|89.99|0
1652095990000|2022-05-09 11:33:10|92.18|89.78|92.14|89.74|92.22|89.82|92.14|89.74|0
1652096000000|2022-05-09 11:33:20|92.18|89.78|92.43|90.03|92.43|90.03|92.18|89.78|0
1652096010000|2022-05-09 11:33:30|92.39|89.99|92.72|90.32|92.72|90.32|92.39|89.99|0
1652096020000|2022-05-09 11:33:40|92.68|90.28|92.89|90.49|92.89|90.49|92.64|90.24|0
1652096030000|2022-05-09 11:33:50|92.98|90.58|93.23|90.83|93.23|90.83|92.98|90.58|0
1652096040000|2022-05-09 11:34:00|93.31|90.91|93.23|90.83|93.31|90.91|93.23|90.83|0
1652096050000|2022-05-09 11:34:10|93.06|90.66|92.81|90.41|93.06|90.66|92.81|90.41|0
1652096060000|2022-05-09 11:34:20|92.89|90.49|93.06|90.66|93.06|90.66|92.89|90.49|0
1652096070000|2022-05-09 11:34:30|92.98|90.58|92.98|90.58|92.98|90.58|92.98|90.58|0
1652096080000|2022-05-09 11:34:40|93.02|90.62|93.27|90.87|93.27|90.87|93.02|90.62|0
1652096090000|2022-05-09 11:34:50|93.57|91.17|93.69|91.29|93.69|91.29|93.57|91.17|0
1652096100000|2022-05-09 11:35:00|93.65|91.25|93.65|91.25|93.73|91.33|93.65|91.25|0
1652096110000|2022-05-09 11:35:10|93.61|91.21|93.73|91.33|93.73|91.33|93.57|91.17|0
1652096120000|2022-05-09 11:35:20|93.65|91.25|93.82|91.42|93.82|91.42|93.65|91.25|0
1652096130000|2022-05-09 11:35:30|93.9|91.5|94.24|91.84|94.24|91.84|93.9|91.5|0
1652096140000|2022-05-09 11:35:40|94.33|91.93|94.33|91.93|94.41|92.01|94.33|91.93|0
1652096150000|2022-05-09 11:35:50|94.24|91.84|94.41|92.01|94.41|92.01|94.24|91.84|0
1652096160000|2022-05-09 11:36:00|94.58|92.18|94.67|92.27|94.67|92.27|94.58|92.18|0
1652096170000|2022-05-09 11:36:10|94.92|92.52|94.84|92.44|94.92|92.52|94.84|92.44|0
1652096180000|2022-05-09 11:36:20|94.75|92.35|94.62|92.22|94.75|92.35|94.62|92.22|0
1652096190000|2022-05-09 11:36:30|94.24|91.84|93.99|91.59|94.24|91.84|93.9|91.5|0
1652096200000|2022-05-09 11:36:40|94.16|91.76|94.07|91.67|94.16|91.76|93.99|91.59|0
1652096210000|2022-05-09 11:36:50|93.99|91.59|93.94|91.54|93.99|91.59|93.9|91.5|0
1652096220000|2022-05-09 11:37:00|93.99|91.59|93.82|91.42|93.99|91.59|93.82|91.42|0
1652096230000|2022-05-09 11:37:10|93.9|91.5|93.9|91.5|93.99|91.59|93.9|91.5|0
1652096240000|2022-05-09 11:37:20|93.56|91.16|93.65|91.25|93.65|91.25|93.56|91.16|0
1652096250000|2022-05-09 11:37:30|93.48|91.08|93.48|91.08|93.56|91.16|93.48|91.08|0
1652096260000|2022-05-09 11:37:40|93.52|91.12|93.73|91.33|93.73|91.33|93.52|91.12|0
1652096270000|2022-05-09 11:37:50|93.65|91.25|93.82|91.42|93.82|91.42|93.65|91.25|0
1652096280000|2022-05-09 11:38:00|93.73|91.33|93.39|90.99|93.73|91.33|93.39|90.99|0
1652096290000|2022-05-09 11:38:10|93.31|90.91|93.23|90.83|93.31|90.91|93.14|90.74|0
1652096300000|2022-05-09 11:38:20|93.14|90.74|93.23|90.83|93.23|90.83|93.14|90.74|0
1652096310000|2022-05-09 11:38:30|93.31|90.91|93.31|90.91|93.48|91.08|93.31|90.91|0
1652096320000|2022-05-09 11:38:40|93.43|91.03|93.43|91.03|93.52|91.12|93.43|91.03|0
1652096330000|2022-05-09 11:38:50|93.56|91.16|93.6|91.2|93.6|91.2|93.56|91.16|0
1652096340000|2022-05-09 11:39:00|93.56|91.16|93.39|90.99|93.56|91.16|93.39|90.99|0
1652096350000|2022-05-09 11:39:10|93.31|90.91|93.18|90.78|93.31|90.91|93.18|90.78|0
1652096360000|2022-05-09 11:39:20|93.06|90.66|93.14|90.74|93.14|90.74|93.06|90.66|0
1652096370000|2022-05-09 11:39:30|93.22|90.82|93.22|90.82|93.39|90.99|93.22|90.82|0
1652096380000|2022-05-09 11:39:40|93.01|90.61|93.01|90.61|93.06|90.66|92.97|90.57|0
1652096390000|2022-05-09 11:39:50|93.06|90.66|93.14|90.74|93.14|90.74|92.97|90.57|0
1652096400000|2022-05-09 11:40:00|93.31|90.91|93.06|90.66|93.31|90.91|93.06|90.66|0
1652096410000|2022-05-09 11:40:10|93.01|90.61|93.39|90.99|93.39|90.99|93.01|90.61|0
1652096420000|2022-05-09 11:40:20|93.31|90.91|93.31|90.91|93.31|90.91|93.26|90.86|0
1652096430000|2022-05-09 11:40:30|93.35|90.95|93.39|90.99|93.39|90.99|93.35|90.95|0
1652096440000|2022-05-09 11:40:40|93.31|90.91|93.22|90.82|93.31|90.91|93.22|90.82|0
1652096450000|2022-05-09 11:40:50|93.31|90.91|92.97|90.57|93.31|90.91|92.97|90.57|0
1652096460000|2022-05-09 11:41:00|93.14|90.74|93.22|90.82|93.22|90.82|93.14|90.74|0
1652096470000|2022-05-09 11:41:10|93.14|90.74|93.43|91.03|93.43|91.03|93.14|90.74|0
1652096480000|2022-05-09 11:41:20|93.48|91.08|93.65|91.25|93.65|91.25|93.43|91.03|0
1652096490000|2022-05-09 11:41:30|93.73|91.33|93.73|91.33|93.81|91.41|93.73|91.33|0
1652096500000|2022-05-09 11:41:40|93.64|91.24|93.64|91.24|93.64|91.24|93.64|91.24|0
1652096510000|2022-05-09 11:41:50|93.73|91.33|93.69|91.29|93.77|91.37|93.64|91.24|0
1652096520000|2022-05-09 11:42:00|93.73|91.33|93.64|91.24|93.73|91.33|93.64|91.24|0
1652096530000|2022-05-09 11:42:10|93.6|91.2|93.43|91.03|93.6|91.2|93.43|91.03|0
1652096540000|2022-05-09 11:42:20|93.52|91.12|93.48|91.08|93.64|91.24|93.48|91.08|0
1652096550000|2022-05-09 11:42:30|93.56|91.16|93.73|91.33|93.73|91.33|93.56|91.16|0
1652096560000|2022-05-09 11:42:40|93.81|91.41|93.68|91.28|93.81|91.41|93.64|91.24|0
1652096570000|2022-05-09 11:42:50|93.56|91.16|93.64|91.24|93.64|91.24|93.47|91.07|0
1652096580000|2022-05-09 11:43:00|93.73|91.33|93.98|91.58|93.98|91.58|93.73|91.33|0
1652096590000|2022-05-09 11:43:10|94.07|91.67|94.15|91.75|94.19|91.79|94.07|91.67|0
1652096600000|2022-05-09 11:43:20|93.9|91.5|93.73|91.33|93.98|91.58|93.73|91.33|0
1652096610000|2022-05-09 11:43:30|93.64|91.24|93.31|90.91|93.64|91.24|93.31|90.91|0
1652096620000|2022-05-09 11:43:40|93.14|90.74|93.05|90.65|93.14|90.74|92.97|90.57|0
1652096630000|2022-05-09 11:43:50|93.14|90.74|92.88|90.48|93.14|90.74|92.88|90.48|0
1652096640000|2022-05-09 11:44:00|92.8|90.4|92.13|89.73|92.8|90.4|92.13|89.73|0
1652096650000|2022-05-09 11:44:10|92.38|89.98|93.05|90.65|93.05|90.65|92.38|89.98|0
1652096660000|2022-05-09 11:44:20|93.14|90.74|93.14|90.74|93.14|90.74|93.14|90.74|0
1652096670000|2022-05-09 11:44:30|93.05|90.65|92.88|90.48|93.05|90.65|92.88|90.48|0
1652096680000|2022-05-09 11:44:40|93.01|90.61|93.39|90.99|93.39|90.99|93.01|90.61|0
1652096690000|2022-05-09 11:44:50|93.3|90.9|93.18|90.78|93.3|90.9|93.18|90.78|0
1652096700000|2022-05-09 11:45:00|93.3|90.9|92.71|90.31|93.3|90.9|92.71|90.31|0
1652096710000|2022-05-09 11:45:10|92.8|90.4|93.14|90.74|93.14|90.74|92.8|90.4|0
1652096720000|2022-05-09 11:45:20|93.22|90.82|93.56|91.16|93.56|91.16|93.22|90.82|0
1652096730000|2022-05-09 11:45:30|93.47|91.07|92.76|90.36|93.47|91.07|92.67|90.27|0
1652096740000|2022-05-09 11:45:40|92.71|90.31|92.76|90.36|92.76|90.36|92.71|90.31|0
1652096750000|2022-05-09 11:45:50|93.01|90.61|93.3|90.9|93.3|90.9|93.01|90.61|0
1652096760000|2022-05-09 11:46:00|93.26|90.86|93.52|91.12|93.52|91.12|93.26|90.86|0
1652096770000|2022-05-09 11:46:10|93.69|91.29|93.9|91.5|93.94|91.54|93.69|91.29|0
1652096780000|2022-05-09 11:46:20|93.85|91.45|93.85|91.45|93.9|91.5|93.85|91.45|0
1652096790000|2022-05-09 11:46:30|94.11|91.71|94.37|91.97|94.45|92.05|94.11|91.71|0
1652096800000|2022-05-09 11:46:40|94.28|91.88|94.19|91.79|94.28|91.88|94.19|91.79|0
1652096810000|2022-05-09 11:46:50|94.11|91.71|94.02|91.62|94.15|91.75|94.02|91.62|0
1652096820000|2022-05-09 11:47:00|93.94|91.54|93.6|91.2|93.94|91.54|93.6|91.2|0
1652096830000|2022-05-09 11:47:10|93.51|91.11|93.43|91.03|93.51|91.11|93.18|90.78|0
1652096840000|2022-05-09 11:47:20|93.6|91.2|93.43|91.03|93.68|91.28|93.43|91.03|0
1652096850000|2022-05-09 11:47:30|93.6|91.2|93.6|91.2|93.68|91.28|93.6|91.2|0
1652096860000|2022-05-09 11:47:40|93.77|91.37|94.02|91.62|94.02|91.62|93.77|91.37|0
1652096870000|2022-05-09 11:47:50|94.06|91.66|93.98|91.58|94.11|91.71|93.98|91.58|0
1652096880000|2022-05-09 11:48:00|94.11|91.71|94.36|91.96|94.36|91.96|93.98|91.58|0
1652096890000|2022-05-09 11:48:10|94.45|92.05|94.53|92.13|94.53|92.13|94.45|92.05|0
1652096900000|2022-05-09 11:48:20|94.49|92.09|94.79|92.39|94.79|92.39|94.49|92.09|0
1652096910000|2022-05-09 11:48:30|94.71|92.31|94.79|92.39|94.79|92.39|94.71|92.31|0
1652096920000|2022-05-09 11:48:40|94.88|92.48|94.79|92.39|94.88|92.48|94.79|92.39|0
1652096930000|2022-05-09 11:48:50|94.88|92.48|94.62|92.22|94.88|92.48|94.62|92.22|0
1652096940000|2022-05-09 11:49:00|94.75|92.35|94.75|92.35|94.75|92.35|94.7|92.3|0
1652096950000|2022-05-09 11:49:10|94.79|92.39|94.7|92.3|94.79|92.39|94.7|92.3|0
1652096960000|2022-05-09 11:49:20|94.62|92.22|94.19|91.79|94.62|92.22|94.19|91.79|0
1652096970000|2022-05-09 11:49:30|94.62|92.22|94.45|92.05|94.62|92.22|94.45|92.05|0
1652096980000|2022-05-09 11:49:40|94.53|92.13|94.87|92.47|94.87|92.47|94.53|92.13|0
1652096990000|2022-05-09 11:49:50|94.96|92.56|94.87|92.47|94.96|92.56|94.87|92.47|0
1652097000000|2022-05-09 11:50:00|94.7|92.3|94.62|92.22|94.7|92.3|94.53|92.13|0
1652097010000|2022-05-09 11:50:10|94.23|91.83|94.45|92.05|94.45|92.05|94.23|91.83|0
1652097020000|2022-05-09 11:50:20|94.36|91.96|94.53|92.13|94.53|92.13|94.36|91.96|0
1652097030000|2022-05-09 11:50:30|94.87|92.47|95.05|92.65|95.05|92.65|94.79|92.39|0
1652097040000|2022-05-09 11:50:40|95.13|92.73|95.39|92.99|95.39|92.99|95.13|92.73|0
1652097050000|2022-05-09 11:50:50|95.47|93.07|95.39|92.99|95.47|93.07|95.39|92.99|0
1652097060000|2022-05-09 11:51:00|95.56|93.16|95.73|93.33|95.82|93.42|95.56|93.16|0
1652097070000|2022-05-09 11:51:10|95.77|93.37|95.82|93.42|95.82|93.42|95.77|93.37|0
1652097080000|2022-05-09 11:51:20|95.9|93.5|95.22|92.82|95.9|93.5|95.22|92.82|0
1652097090000|2022-05-09 11:51:30|95.3|92.9|95.26|92.86|95.3|92.9|95.22|92.82|0
1652097100000|2022-05-09 11:51:40|95.22|92.82|95.39|92.99|95.39|92.99|95.22|92.82|0
1652097110000|2022-05-09 11:51:50|95.43|93.03|95.56|93.16|95.56|93.16|95.39|92.99|0
1652097120000|2022-05-09 11:52:00|95.65|93.25|95.56|93.16|95.65|93.25|95.56|93.16|0
1652097130000|2022-05-09 11:52:10|94.84|92.44|94.92|92.52|94.92|92.52|94.75|92.35|0
1652097140000|2022-05-09 11:52:20|94.84|92.44|95.09|92.69|95.09|92.69|94.84|92.44|0
1652097150000|2022-05-09 11:52:30|95.26|92.86|95.26|92.86|95.35|92.95|95.26|92.86|0
1652097160000|2022-05-09 11:52:40|95.01|92.61|95.26|92.86|95.26|92.86|95.01|92.61|0
1652097170000|2022-05-09 11:52:50|95.35|92.95|95.35|92.95|95.35|92.95|95.35|92.95|0
1652097180000|2022-05-09 11:53:00|95.26|92.86|95.44|93.04|95.44|93.04|95.26|92.86|0
1652097190000|2022-05-09 11:53:10|95.35|92.95|95.44|93.04|95.44|93.04|95.26|92.86|0
1652097200000|2022-05-09 11:53:20|95.52|93.12|95.61|93.21|95.61|93.21|95.52|93.12|0
1652097210000|2022-05-09 11:53:30|95.69|93.29|95.78|93.38|95.78|93.38|95.69|93.29|0
1652097220000|2022-05-09 11:53:40|95.61|93.21|95.69|93.29|95.69|93.29|95.61|93.21|0
1652097230000|2022-05-09 11:53:50|95.78|93.38|96.04|93.64|96.13|93.73|95.78|93.38|0
1652097240000|2022-05-09 11:54:00|96.13|93.73|95.78|93.38|96.13|93.73|95.78|93.38|0
1652097250000|2022-05-09 11:54:10|95.69|93.29|95.87|93.47|95.95|93.55|95.69|93.29|0
1652097260000|2022-05-09 11:54:20|95.95|93.55|95.87|93.47|95.95|93.55|95.87|93.47|0
1652097270000|2022-05-09 11:54:30|95.82|93.42|95.87|93.47|95.87|93.47|95.78|93.38|0
1652097280000|2022-05-09 11:54:40|96.04|93.64|96.04|93.64|96.04|93.64|95.87|93.47|0
1652097290000|2022-05-09 11:54:50|95.87|93.47|95.95|93.55|95.95|93.55|95.87|93.47|0
1652097300000|2022-05-09 11:55:00|96.04|93.64|96.17|93.77|96.21|93.81|95.99|93.59|0
1652097310000|2022-05-09 11:55:10|96.21|93.81|95.95|93.55|96.21|93.81|95.95|93.55|0
1652097320000|2022-05-09 11:55:20|95.82|93.42|95.99|93.59|95.99|93.59|95.78|93.38|0
1652097330000|2022-05-09 11:55:30|95.91|93.51|96.04|93.64|96.04|93.64|95.91|93.51|0
1652097340000|2022-05-09 11:55:40|96.3|93.9|96.51|94.11|96.51|94.11|96.3|93.9|0
1652097350000|2022-05-09 11:55:50|96.47|94.07|96.12|93.72|96.47|94.07|96.12|93.72|0
1652097360000|2022-05-09 11:56:00|95.82|93.42|95.48|93.08|95.82|93.42|95.48|93.08|0
1652097370000|2022-05-09 11:56:10|95.47|93.07|95.61|93.21|95.61|93.21|95.43|93.03|0
1652097380000|2022-05-09 11:56:20|95.43|93.03|95.52|93.12|95.52|93.12|95.43|93.03|0
1652097390000|2022-05-09 11:56:30|95.61|93.21|95.61|93.21|95.61|93.21|95.61|93.21|0
1652097400000|2022-05-09 11:56:40|95.52|93.12|95.35|92.95|95.52|93.12|95.35|92.95|0
1652097410000|2022-05-09 11:56:50|95.26|92.86|95.26|92.86|95.26|92.86|95.17|92.77|0
1652097420000|2022-05-09 11:57:00|95.35|92.95|95.69|93.29|95.69|93.29|95.35|92.95|0
1652097430000|2022-05-09 11:57:10|95.61|93.21|95.73|93.33|95.73|93.33|95.61|93.21|0
1652097440000|2022-05-09 11:57:20|95.78|93.38|95.78|93.38|95.86|93.46|95.78|93.38|0
1652097450000|2022-05-09 11:57:30|95.95|93.55|95.69|93.29|95.95|93.55|95.69|93.29|0
1652097460000|2022-05-09 11:57:40|95.78|93.38|95.65|93.25|95.78|93.38|95.6|93.2|0
1652097470000|2022-05-09 11:57:50|95.78|93.38|95.69|93.29|95.78|93.38|95.6|93.2|0
1652097480000|2022-05-09 11:58:00|95.52|93.12|95.52|93.12|95.52|93.12|95.52|93.12|0
1652097490000|2022-05-09 11:58:10|95.43|93.03|95.35|92.95|95.43|93.03|95.35|92.95|0
1652097500000|2022-05-09 11:58:20|95.52|93.12|95.43|93.03|95.52|93.12|95.43|93.03|0
1652097510000|2022-05-09 11:58:30|95.52|93.12|95.65|93.25|95.65|93.25|95.52|93.12|0
1652097520000|2022-05-09 11:58:40|95.6|93.2|96.12|93.72|96.12|93.72|95.6|93.2|0
1652097530000|2022-05-09 11:58:50|96.3|93.9|96.47|94.07|96.47|94.07|96.3|93.9|0
1652097540000|2022-05-09 11:59:00|96.56|94.16|96.56|94.16|96.64|94.24|96.47|94.07|0
1652097550000|2022-05-09 11:59:10|96.9|94.5|97.16|94.76|97.16|94.76|96.9|94.5|0
1652097560000|2022-05-09 11:59:20|97.25|94.85|96.73|94.33|97.25|94.85|96.73|94.33|0
1652097570000|2022-05-09 11:59:30|96.38|93.98|96.21|93.81|96.47|94.07|96.21|93.81|0
1652097580000|2022-05-09 11:59:40|96.29|93.89|96.12|93.72|96.29|93.89|96.12|93.72|0
1652097590000|2022-05-09 11:59:50|96.21|93.81|96.29|93.89|96.29|93.89|96.12|93.72|0
1652097600000|2022-05-09 12:00:00|96.38|93.98|95.78|93.38|96.47|94.07|95.78|93.38|0
1652097610000|2022-05-09 12:00:10|95.6|93.2|95.82|93.42|95.86|93.46|95.6|93.2|0
1652097620000|2022-05-09 12:00:20|95.6|93.2|95.43|93.03|95.6|93.2|95.43|93.03|0
1652097630000|2022-05-09 12:00:30|95.52|93.12|95.69|93.29|95.69|93.29|95.52|93.12|0
1652097640000|2022-05-09 12:00:40|95.73|93.33|95.73|93.33|95.77|93.37|95.69|93.29|0
1652097650000|2022-05-09 12:00:50|95.77|93.37|95.77|93.37|95.77|93.37|95.73|93.33|0
1652097660000|2022-05-09 12:01:00|95.6|93.2|95.38|92.98|95.6|93.2|95.38|92.98|0
1652097670000|2022-05-09 12:01:10|95.43|93.03|95.34|92.94|95.43|93.03|95.34|92.94|0
1652097680000|2022-05-09 12:01:20|95.26|92.86|95.09|92.69|95.26|92.86|95.09|92.69|0
1652097690000|2022-05-09 12:01:30|95.17|92.77|95.34|92.94|95.34|92.94|95.17|92.77|0
1652097700000|2022-05-09 12:01:40|95.26|92.86|95.21|92.81|95.26|92.86|95.17|92.77|0
1652097710000|2022-05-09 12:01:50|95.17|92.77|95.04|92.64|95.17|92.77|95.04|92.64|0
1652097720000|2022-05-09 12:02:00|95.08|92.68|95.17|92.77|95.17|92.77|95.08|92.68|0
1652097730000|2022-05-09 12:02:10|95.26|92.86|94.91|92.51|95.26|92.86|94.91|92.51|0
1652097740000|2022-05-09 12:02:20|95|92.6|95.34|92.94|95.34|92.94|95|92.6|0
1652097750000|2022-05-09 12:02:30|95.38|92.98|95.34|92.94|95.43|93.03|95.34|92.94|0
1652097760000|2022-05-09 12:02:40|95.43|93.03|95.26|92.86|95.43|93.03|95.26|92.86|0
1652097770000|2022-05-09 12:02:50|95.34|92.94|95.26|92.86|95.34|92.94|95.26|92.86|0
1652097780000|2022-05-09 12:03:00|95.17|92.77|95|92.6|95.17|92.77|95|92.6|0
1652097790000|2022-05-09 12:03:10|94.83|92.43|94.83|92.43|94.83|92.43|94.83|92.43|0
1652097800000|2022-05-09 12:03:20|94.91|92.51|94.83|92.43|94.91|92.51|94.83|92.43|0
1652097810000|2022-05-09 12:03:30|94.91|92.51|94.83|92.43|94.91|92.51|94.83|92.43|0
1652097820000|2022-05-09 12:03:40|94.74|92.34|94.74|92.34|94.74|92.34|94.7|92.3|0
1652097830000|2022-05-09 12:03:50|94.78|92.38|95.08|92.68|95.17|92.77|94.74|92.34|0
1652097840000|2022-05-09 12:04:00|95.51|93.11|95.51|93.11|95.51|93.11|95.43|93.03|0
1652097850000|2022-05-09 12:04:10|95.99|93.59|96.38|93.98|96.38|93.98|95.99|93.59|0
1652097860000|2022-05-09 12:04:20|96.46|94.06|96.46|94.06|96.46|94.06|96.38|93.98|0
1652097870000|2022-05-09 12:04:30|96.72|94.32|97.03|94.63|97.03|94.63|96.64|94.24|0
1652097880000|2022-05-09 12:04:40|96.99|94.59|97.16|94.76|97.16|94.76|96.99|94.59|0
1652097890000|2022-05-09 12:04:50|98.57|96.17|96.81|94.41|98.57|96.17|96.73|94.33|0
1652097900000|2022-05-09 12:05:00|96.9|94.5|96.64|94.24|96.9|94.5|96.64|94.24|0
1652097910000|2022-05-09 12:05:10|96.38|93.98|96.12|93.72|96.38|93.98|96.12|93.72|0
1652097920000|2022-05-09 12:05:20|96.2|93.8|96.03|93.63|96.2|93.8|96.03|93.63|0
1652097930000|2022-05-09 12:05:30|96.38|93.98|96.64|94.24|96.81|94.41|96.38|93.98|0
1652097940000|2022-05-09 12:05:40|96.55|94.15|97.25|94.85|97.25|94.85|96.55|94.15|0
1652097950000|2022-05-09 12:05:50|97.51|95.11|97.42|95.02|97.51|95.11|97.42|95.02|0
1652097960000|2022-05-09 12:06:00|97.2|94.8|97.69|95.29|97.69|95.29|97.16|94.76|0
1652097970000|2022-05-09 12:06:10|97.77|95.37|97.25|94.85|97.77|95.37|97.25|94.85|0
1652097980000|2022-05-09 12:06:20|97.42|95.02|97.55|95.15|97.55|95.15|97.25|94.85|0
1652097990000|2022-05-09 12:06:30|97.25|94.85|97.95|95.55|98.3|95.9|97.25|94.85|0
1652098000000|2022-05-09 12:06:40|97.51|95.11|98.13|95.73|98.13|95.73|97.25|94.85|0
1652098010000|2022-05-09 12:06:50|98.04|95.64|97.9|95.5|98.04|95.64|97.82|95.42|0
1652098020000|2022-05-09 12:07:00|98.21|95.81|98.48|96.08|98.48|96.08|97.95|95.55|0
1652098030000|2022-05-09 12:07:10|98.39|95.99|98.74|96.34|99.01|96.61|98.39|95.99|0
1652098040000|2022-05-09 12:07:20|98.92|96.52|98.78|96.38|98.92|96.52|98.65|96.25|0
1652098050000|2022-05-09 12:07:30|98.65|96.25|98.74|96.34|98.74|96.34|98.43|96.03|0
1652098060000|2022-05-09 12:07:40|98.65|96.25|98.74|96.34|98.74|96.34|98.65|96.25|0
1652098070000|2022-05-09 12:07:50|98.7|96.3|98.39|95.99|98.7|96.3|98.39|95.99|0
1652098080000|2022-05-09 12:08:00|98.25|95.85|98.21|95.81|98.3|95.9|98.21|95.81|0
1652098090000|2022-05-09 12:08:10|98.3|95.9|98.39|95.99|98.48|96.08|98.3|95.9|0
1652098100000|2022-05-09 12:08:20|98.74|96.34|98.56|96.16|98.74|96.34|98.56|96.16|0
1652098110000|2022-05-09 12:08:30|98.74|96.34|98.56|96.16|98.87|96.47|98.56|96.16|0
1652098120000|2022-05-09 12:08:40|99.01|96.61|99.09|96.69|99.18|96.78|99.01|96.61|0
1652098130000|2022-05-09 12:08:50|99.18|96.78|99.01|96.61|99.18|96.78|99.01|96.61|0
1652098140000|2022-05-09 12:09:00|98.83|96.43|98.25|95.85|98.83|96.43|98.25|95.85|0
1652098150000|2022-05-09 12:09:10|98.04|95.64|98.21|95.81|98.3|95.9|98.04|95.64|0
1652098160000|2022-05-09 12:09:20|98.03|95.63|97.86|95.46|98.12|95.72|97.86|95.46|0
1652098170000|2022-05-09 12:09:30|98.03|95.63|97.68|95.28|98.03|95.63|97.68|95.28|0
1652098180000|2022-05-09 12:09:40|97.77|95.37|97.77|95.37|97.86|95.46|97.73|95.33|0
1652098190000|2022-05-09 12:09:50|97.68|95.28|97.33|94.93|97.68|95.28|97.33|94.93|0
1652098200000|2022-05-09 12:10:00|97.25|94.85|97.42|95.02|97.51|95.11|97.25|94.85|0
1652098210000|2022-05-09 12:10:10|97.51|95.11|97.25|94.85|97.51|95.11|97.16|94.76|0
1652098220000|2022-05-09 12:10:20|97.16|94.76|96.63|94.23|97.16|94.76|96.63|94.23|0
1652098230000|2022-05-09 12:10:30|96.55|94.15|96.46|94.06|96.55|94.15|96.46|94.06|0
1652098240000|2022-05-09 12:10:40|96.55|94.15|96.46|94.06|96.55|94.15|96.46|94.06|0
1652098250000|2022-05-09 12:10:50|96.37|93.97|96.2|93.8|96.37|93.97|96.2|93.8|0
1652098260000|2022-05-09 12:11:00|96.63|94.23|96.29|93.89|96.63|94.23|96.29|93.89|0
1652098270000|2022-05-09 12:11:10|96.37|93.97|96.2|93.8|96.37|93.97|96.2|93.8|0
1652098280000|2022-05-09 12:11:20|96.11|93.71|96.11|93.71|96.11|93.71|96.11|93.71|0
1652098290000|2022-05-09 12:11:30|96.2|93.8|96.29|93.89|96.29|93.89|96.2|93.8|0
1652098300000|2022-05-09 12:11:40|96.2|93.8|96.11|93.71|96.2|93.8|96.11|93.71|0
1652098310000|2022-05-09 12:11:50|96.29|93.89|96.29|93.89|96.37|93.97|96.29|93.89|0
1652098320000|2022-05-09 12:12:00|96.2|93.8|96.37|93.97|96.37|93.97|96.2|93.8|0
1652098330000|2022-05-09 12:12:10|96.29|93.89|96.29|93.89|96.29|93.89|96.29|93.89|0
1652098340000|2022-05-09 12:12:20|96.2|93.8|96.46|94.06|96.46|94.06|96.2|93.8|0
1652098350000|2022-05-09 12:12:30|96.37|93.97|96.29|93.89|96.37|93.97|96.29|93.89|0
1652098360000|2022-05-09 12:12:40|96.28|93.88|96.11|93.71|96.28|93.88|96.11|93.71|0
1652098370000|2022-05-09 12:12:50|96.02|93.62|95.85|93.45|96.02|93.62|95.85|93.45|0
1652098380000|2022-05-09 12:13:00|95.76|93.36|95.85|93.45|95.94|93.54|95.76|93.36|0
1652098390000|2022-05-09 12:13:10|95.94|93.54|96.11|93.71|96.11|93.71|95.94|93.54|0
1652098400000|2022-05-09 12:13:20|96.15|93.75|96.24|93.84|96.24|93.84|96.15|93.75|0
1652098410000|2022-05-09 12:13:30|96.2|93.8|96.28|93.88|96.33|93.93|96.2|93.8|0
1652098420000|2022-05-09 12:13:40|96.11|93.71|96.2|93.8|96.2|93.8|96.11|93.71|0
1652098430000|2022-05-09 12:13:50|96.28|93.88|96.98|94.58|96.98|94.58|96.28|93.88|0
1652098440000|2022-05-09 12:14:00|97.07|94.67|96.72|94.32|97.07|94.67|96.72|94.32|0
1652098450000|2022-05-09 12:14:10|96.81|94.41|97.07|94.67|97.15|94.75|96.81|94.41|0
1652098460000|2022-05-09 12:14:20|96.89|94.49|96.93|94.53|96.98|94.58|96.81|94.41|0
1652098470000|2022-05-09 12:14:30|96.81|94.41|96.54|94.14|96.81|94.41|96.54|94.14|0
1652098480000|2022-05-09 12:14:40|96.46|94.06|96.37|93.97|96.46|94.06|96.2|93.8|0
1652098490000|2022-05-09 12:14:50|96.46|94.06|96.37|93.97|96.46|94.06|96.28|93.88|0
1652098500000|2022-05-09 12:15:00|96.32|93.92|96.28|93.88|96.37|93.97|96.28|93.88|0
1652098510000|2022-05-09 12:15:10|96.2|93.8|96.37|93.97|96.37|93.97|96.2|93.8|0
1652098520000|2022-05-09 12:15:20|96.46|94.06|96.11|93.71|96.54|94.14|96.11|93.71|0
1652098530000|2022-05-09 12:15:30|96.2|93.8|96.2|93.8|96.2|93.8|96.15|93.75|0
1652098540000|2022-05-09 12:15:40|96.37|93.97|96.2|93.8|96.37|93.97|96.2|93.8|0
1652098550000|2022-05-09 12:15:50|96.28|93.88|96.2|93.8|96.37|93.97|96.2|93.8|0
1652098560000|2022-05-09 12:16:00|96.28|93.88|96.02|93.62|96.28|93.88|96.02|93.62|0
1652098570000|2022-05-09 12:16:10|95.94|93.54|95.5|93.1|95.94|93.54|95.5|93.1|0
1652098590000|2022-05-09 12:16:30|95.42|93.02|95.5|93.1|95.5|93.1|95.42|93.02|0
1652098600000|2022-05-09 12:16:40|95.42|93.02|95.33|92.93|95.42|93.02|95.33|92.93|0
1652098610000|2022-05-09 12:16:50|95.16|92.76|95.33|92.93|95.33|92.93|95.16|92.76|0
1652098620000|2022-05-09 12:17:00|95.24|92.84|95.24|92.84|95.33|92.93|95.2|92.8|0
1652098630000|2022-05-09 12:17:10|95.16|92.76|95.16|92.76|95.16|92.76|94.98|92.58|0
1652098640000|2022-05-09 12:17:20|95.07|92.67|95.07|92.67|95.07|92.67|94.98|92.58|0
1652098650000|2022-05-09 12:17:30|94.9|92.5|94.9|92.5|94.98|92.58|94.9|92.5|0
1652098660000|2022-05-09 12:17:40|94.81|92.41|94.81|92.41|94.81|92.41|94.73|92.33|0
1652098670000|2022-05-09 12:17:50|94.73|92.33|94.73|92.33|94.81|92.41|94.64|92.24|0
1652098680000|2022-05-09 12:18:00|94.6|92.2|94.55|92.15|94.6|92.2|94.55|92.15|0
1652098690000|2022-05-09 12:18:10|94.64|92.24|94.73|92.33|94.73|92.33|94.55|92.15|0
1652098700000|2022-05-09 12:18:20|94.77|92.37|94.64|92.24|94.77|92.37|94.64|92.24|0
1652098710000|2022-05-09 12:18:30|94.55|92.15|94.38|91.98|94.55|92.15|94.38|91.98|0
1652098720000|2022-05-09 12:18:40|94.42|92.02|94.55|92.15|94.55|92.15|94.38|91.98|0
1652098730000|2022-05-09 12:18:50|94.6|92.2|94.64|92.24|94.64|92.24|94.6|92.2|0
1652098740000|2022-05-09 12:19:00|94.6|92.2|94.55|92.15|94.6|92.2|94.55|92.15|0
1652098750000|2022-05-09 12:19:10|94.64|92.24|94.64|92.24|94.73|92.33|94.64|92.24|0
1652098760000|2022-05-09 12:19:20|94.42|92.02|94.38|91.98|94.55|92.15|94.38|91.98|0
1652098770000|2022-05-09 12:19:30|94.34|91.94|94.38|91.98|94.38|91.98|94.34|91.94|0
1652098780000|2022-05-09 12:19:40|94.51|92.11|94.47|92.07|94.64|92.24|94.47|92.07|0
1652098790000|2022-05-09 12:19:50|94.55|92.15|94.64|92.24|94.64|92.24|94.55|92.15|0
1652098800000|2022-05-09 12:20:00|94.47|92.07|94.3|91.9|94.47|92.07|94.3|91.9|0
1652098810000|2022-05-09 12:20:10|94.38|91.98|94.64|92.24|94.64|92.24|94.38|91.98|0
1652098820000|2022-05-09 12:20:20|94.72|92.32|94.81|92.41|94.81|92.41|94.72|92.32|0
1652098830000|2022-05-09 12:20:30|94.98|92.58|95.15|92.75|95.15|92.75|94.98|92.58|0
1652098840000|2022-05-09 12:20:40|95.24|92.84|95.5|93.1|95.5|93.1|95.24|92.84|0
1652098850000|2022-05-09 12:20:50|95.45|93.05|95.15|92.75|95.45|93.05|95.15|92.75|0
1652098860000|2022-05-09 12:21:00|94.9|92.5|94.72|92.32|94.9|92.5|94.72|92.32|0
1652098870000|2022-05-09 12:21:10|94.9|92.5|94.9|92.5|94.98|92.58|94.9|92.5|0
1652098880000|2022-05-09 12:21:20|95.07|92.67|95.07|92.67|95.07|92.67|95.07|92.67|0
1652098890000|2022-05-09 12:21:30|95.15|92.75|95.07|92.67|95.15|92.75|95.07|92.67|0
1652098900000|2022-05-09 12:21:40|95.02|92.62|95.07|92.67|95.07|92.67|95.02|92.62|0
1652098910000|2022-05-09 12:21:50|95.15|92.75|95.58|93.18|95.58|93.18|95.07|92.67|0
1652098920000|2022-05-09 12:22:00|95.67|93.27|95.67|93.27|95.67|93.27|95.58|93.18|0
1652098930000|2022-05-09 12:22:10|95.84|93.44|96.1|93.7|96.1|93.7|95.71|93.31|0
1652098940000|2022-05-09 12:22:20|96.02|93.62|95.84|93.44|96.1|93.7|95.84|93.44|0
1652098950000|2022-05-09 12:22:30|95.58|93.18|95.58|93.18|95.67|93.27|95.41|93.01|0
1652098960000|2022-05-09 12:22:40|95.67|93.27|95.5|93.1|95.76|93.36|95.5|93.1|0
1652098970000|2022-05-09 12:22:50|95.67|93.27|95.76|93.36|95.76|93.36|95.67|93.27|0
1652098980000|2022-05-09 12:23:00|95.5|93.1|95.41|93.01|95.5|93.1|95.28|92.88|0
1652098990000|2022-05-09 12:23:10|95.58|93.18|95.58|93.18|95.58|93.18|95.5|93.1|0
1652099000000|2022-05-09 12:23:20|95.5|93.1|95.15|92.75|95.58|93.18|95.15|92.75|0
1652099010000|2022-05-09 12:23:30|95.24|92.84|95.24|92.84|95.24|92.84|95.19|92.79|0
1652099020000|2022-05-09 12:23:40|95.15|92.75|95.41|93.01|95.45|93.05|95.15|92.75|0
1652099030000|2022-05-09 12:23:50|95.32|92.92|95.37|92.97|95.37|92.97|95.24|92.84|0
1652099040000|2022-05-09 12:24:00|95.24|92.84|95.07|92.67|95.32|92.92|95.07|92.67|0
1652099050000|2022-05-09 12:24:10|94.98|92.58|94.98|92.58|94.98|92.58|94.98|92.58|0
1652099060000|2022-05-09 12:24:20|95.07|92.67|95.41|93.01|95.41|93.01|95.07|92.67|0
1652099070000|2022-05-09 12:24:30|95.5|93.1|95.84|93.44|95.84|93.44|95.5|93.1|0
1652099080000|2022-05-09 12:24:40|95.93|93.53|95.93|93.53|95.93|93.53|95.93|93.53|0
1652099090000|2022-05-09 12:24:50|95.84|93.44|95.84|93.44|95.84|93.44|95.84|93.44|0
1652099100000|2022-05-09 12:25:00|95.75|93.35|95.58|93.18|95.75|93.35|95.5|93.1|0
1652099110000|2022-05-09 12:25:10|95.67|93.27|95.41|93.01|95.75|93.35|95.41|93.01|0
1652099120000|2022-05-09 12:25:20|95.32|92.92|95.32|92.92|95.41|93.01|95.32|92.92|0
1652099130000|2022-05-09 12:25:30|95.41|93.01|95.11|92.71|95.41|93.01|95.11|92.71|0
1652099140000|2022-05-09 12:25:40|95.24|92.84|95.06|92.66|95.24|92.84|95.06|92.66|0
1652099150000|2022-05-09 12:25:50|95.24|92.84|95.67|93.27|95.67|93.27|95.24|92.84|0
1652099160000|2022-05-09 12:26:00|95.58|93.18|95.49|93.09|95.58|93.18|95.49|93.09|0
1652099170000|2022-05-09 12:26:10|95.41|93.01|95.41|93.01|95.41|93.01|95.41|93.01|0
1652099180000|2022-05-09 12:26:20|95.45|93.05|95.67|93.27|95.67|93.27|95.45|93.05|0
1652099190000|2022-05-09 12:26:30|95.49|93.09|95.49|93.09|95.49|93.09|95.49|93.09|0
1652099200000|2022-05-09 12:26:40|95.41|93.01|95.32|92.92|95.41|93.01|95.32|92.92|0
1652099210000|2022-05-09 12:26:50|95.24|92.84|95.24|92.84|95.24|92.84|95.15|92.75|0
1652099220000|2022-05-09 12:27:00|95.1|92.7|95.15|92.75|95.15|92.75|95.1|92.7|0
1652099230000|2022-05-09 12:27:10|95.1|92.7|95.06|92.66|95.1|92.7|95.06|92.66|0
1652099240000|2022-05-09 12:27:20|95.19|92.79|95.15|92.75|95.32|92.92|95.15|92.75|0
1652099250000|2022-05-09 12:27:30|95.23|92.83|95.67|93.27|95.67|93.27|95.23|92.83|0
1652099260000|2022-05-09 12:27:40|95.75|93.35|95.75|93.35|95.84|93.44|95.75|93.35|0
1652099270000|2022-05-09 12:27:50|95.84|93.44|95.49|93.09|95.84|93.44|95.49|93.09|0
1652099280000|2022-05-09 12:28:00|95.67|93.27|95.67|93.27|95.71|93.31|95.67|93.27|0
1652099290000|2022-05-09 12:28:10|95.32|92.92|95.19|92.79|95.32|92.92|95.19|92.79|0
1652099300000|2022-05-09 12:28:20|94.8|92.4|94.76|92.36|94.8|92.4|94.63|92.23|0
1652099310000|2022-05-09 12:28:30|94.72|92.32|94.8|92.4|94.8|92.4|94.72|92.32|0
1652099320000|2022-05-09 12:28:40|94.72|92.32|94.8|92.4|94.8|92.4|94.72|92.32|0
1652099330000|2022-05-09 12:28:50|94.76|92.36|94.63|92.23|94.76|92.36|94.63|92.23|0
1652099340000|2022-05-09 12:29:00|94.76|92.36|94.63|92.23|94.76|92.36|94.55|92.15|0
1652099350000|2022-05-09 12:29:10|94.55|92.15|94.55|92.15|94.67|92.27|94.55|92.15|0
1652099360000|2022-05-09 12:29:20|94.37|91.97|94.33|91.93|94.37|91.97|94.29|91.89|0
1652099370000|2022-05-09 12:29:30|94.37|91.97|94.55|92.15|94.55|92.15|94.37|91.97|0
1652099380000|2022-05-09 12:29:40|94.37|91.97|94.37|91.97|94.37|91.97|94.33|91.93|0
1652099390000|2022-05-09 12:29:50|94.46|92.06|94.2|91.8|94.46|92.06|94.2|91.8|0
1652099400000|2022-05-09 12:30:00|94.24|91.84|94.29|91.89|94.29|91.89|94.03|91.63|0
1652099410000|2022-05-09 12:30:10|94.46|92.06|94.72|92.32|94.72|92.32|94.46|92.06|0
1652099420000|2022-05-09 12:30:20|95.06|92.66|95.06|92.66|95.15|92.75|94.97|92.57|0
1652099430000|2022-05-09 12:30:30|94.97|92.57|95.4|93|95.4|93|94.97|92.57|0
1652099440000|2022-05-09 12:30:40|95.32|92.92|94.12|91.72|95.32|92.92|94.12|91.72|0
1652099450000|2022-05-09 12:30:50|93.86|91.46|93.77|91.37|93.86|91.46|93.6|91.2|0
1652099460000|2022-05-09 12:31:00|93.86|91.46|93.52|91.12|93.86|91.46|93.52|91.12|0
1652099470000|2022-05-09 12:31:10|93.3|90.9|93.3|90.9|93.3|90.9|93.3|90.9|0
1652099480000|2022-05-09 12:31:20|93.26|90.86|93.99|91.59|93.99|91.59|93.26|90.86|0
1652099490000|2022-05-09 12:31:30|94.03|91.63|94.58|92.18|94.58|92.18|94.03|91.63|0
1652099500000|2022-05-09 12:31:40|94.54|92.14|94.97|92.57|94.97|92.57|94.54|92.14|0
1652099510000|2022-05-09 12:31:50|94.89|92.49|94.8|92.4|94.89|92.49|94.63|92.23|0
1652099520000|2022-05-09 12:32:00|94.97|92.57|95.06|92.66|95.23|92.83|94.89|92.49|0
1652099530000|2022-05-09 12:32:10|94.89|92.49|94.63|92.23|94.89|92.49|94.63|92.23|0
1652099540000|2022-05-09 12:32:20|94.37|91.97|94.37|91.97|94.37|91.97|94.16|91.76|0
1652099550000|2022-05-09 12:32:30|94.29|91.89|94.2|91.8|94.37|91.97|94.2|91.8|0
1652099560000|2022-05-09 12:32:40|94.03|91.63|94.29|91.89|94.29|91.89|94.03|91.63|0
1652099570000|2022-05-09 12:32:50|94.2|91.8|94.11|91.71|94.24|91.84|94.11|91.71|0
1652099580000|2022-05-09 12:33:00|94.03|91.63|94.03|91.63|94.29|91.89|94.03|91.63|0
1652099590000|2022-05-09 12:33:10|94.2|91.8|94.03|91.63|94.2|91.8|94.03|91.63|0
1652099600000|2022-05-09 12:33:20|94.2|91.8|94.07|91.67|94.2|91.8|94.03|91.63|0
1652099610000|2022-05-09 12:33:30|94.03|91.63|94.28|91.88|94.28|91.88|94.03|91.63|0
1652099620000|2022-05-09 12:33:40|94.58|92.18|94.63|92.23|94.63|92.23|94.58|92.18|0
1652099630000|2022-05-09 12:33:50|94.67|92.27|95.14|92.74|95.14|92.74|94.67|92.27|0
1652099640000|2022-05-09 12:34:00|94.97|92.57|95.14|92.74|95.14|92.74|94.97|92.57|0
1652099650000|2022-05-09 12:34:10|95.23|92.83|95.06|92.66|95.23|92.83|94.97|92.57|0
1652099660000|2022-05-09 12:34:20|95.23|92.83|95.49|93.09|95.49|93.09|95.23|92.83|0
1652099670000|2022-05-09 12:34:30|95.53|93.13|95.66|93.26|95.66|93.26|95.53|93.13|0
1652099680000|2022-05-09 12:34:40|95.4|93|95.36|92.96|95.4|93|95.36|92.96|0
1652099690000|2022-05-09 12:34:50|95.4|93|95.23|92.83|95.4|93|95.23|92.83|0
1652099700000|2022-05-09 12:35:00|95.1|92.7|94.88|92.48|95.1|92.7|94.88|92.48|0
1652099710000|2022-05-09 12:35:10|94.8|92.4|94.93|92.53|94.93|92.53|94.8|92.4|0
1652099720000|2022-05-09 12:35:20|94.97|92.57|94.97|92.57|94.97|92.57|94.97|92.57|0
1652099730000|2022-05-09 12:35:30|95.06|92.66|94.88|92.48|95.06|92.66|94.71|92.31|0
1652099740000|2022-05-09 12:35:40|95.14|92.74|95.31|92.91|95.31|92.91|95.14|92.74|0
1652099750000|2022-05-09 12:35:50|95.4|93|95.49|93.09|95.57|93.17|95.4|93|0
1652099760000|2022-05-09 12:36:00|95.23|92.83|95.27|92.87|95.27|92.87|95.06|92.66|0
1652099770000|2022-05-09 12:36:10|95.1|92.7|95.14|92.74|95.14|92.74|95.06|92.66|0
1652099780000|2022-05-09 12:36:20|95.31|92.91|94.97|92.57|95.31|92.91|94.97|92.57|0
1652099790000|2022-05-09 12:36:30|95.06|92.66|95.05|92.65|95.06|92.66|95.05|92.65|0
1652099800000|2022-05-09 12:36:40|94.97|92.57|95.23|92.83|95.23|92.83|94.92|92.52|0
1652099810000|2022-05-09 12:36:50|95.31|92.91|95.74|93.34|95.74|93.34|95.31|92.91|0
1652099820000|2022-05-09 12:37:00|95.83|93.43|95.92|93.52|96.18|93.78|95.83|93.43|0
1652099830000|2022-05-09 12:37:10|95.83|93.43|96.26|93.86|96.26|93.86|95.83|93.43|0
1652099840000|2022-05-09 12:37:20|96.31|93.91|96.39|93.99|96.39|93.99|96.26|93.86|0
1652099850000|2022-05-09 12:37:30|96.44|94.04|96.87|94.47|96.87|94.47|96.44|94.04|0
1652099860000|2022-05-09 12:37:40|96.92|94.52|96.7|94.3|96.96|94.56|96.7|94.3|0
1652099870000|2022-05-09 12:37:50|96.79|94.39|96.7|94.3|96.79|94.39|96.7|94.3|0
1652099880000|2022-05-09 12:38:00|96.65|94.25|96.79|94.39|96.87|94.47|96.65|94.25|0
1652099890000|2022-05-09 12:38:10|96.87|94.47|97.05|94.65|97.05|94.65|96.87|94.47|0
1652099900000|2022-05-09 12:38:20|97.13|94.73|97|94.6|97.18|94.78|97|94.6|0
1652099910000|2022-05-09 12:38:30|96.96|94.56|97.13|94.73|97.13|94.73|96.96|94.56|0
1652099920000|2022-05-09 12:38:40|96.87|94.47|97.05|94.65|97.05|94.65|96.87|94.47|0
1652099930000|2022-05-09 12:38:50|97|94.6|97.05|94.65|97.13|94.73|97|94.6|0
1652099940000|2022-05-09 12:39:00|96.79|94.39|96.87|94.47|96.87|94.47|96.79|94.39|0
1652099950000|2022-05-09 12:39:10|96.96|94.56|96.78|94.38|96.96|94.56|96.78|94.38|0
1652099960000|2022-05-09 12:39:20|96.7|94.3|96.7|94.3|96.7|94.3|96.61|94.21|0
1652099970000|2022-05-09 12:39:30|96.78|94.38|96.78|94.38|96.78|94.38|96.78|94.38|0
1652099980000|2022-05-09 12:39:40|96.87|94.47|97.4|95|97.4|95|96.87|94.47|0
1652099990000|2022-05-09 12:39:50|97.75|95.35|97.75|95.35|97.75|95.35|97.66|95.26|0
1652100000000|2022-05-09 12:40:00|97.83|95.43|98.36|95.96|98.36|95.96|97.83|95.43|0
1652100010000|2022-05-09 12:40:10|98.27|95.87|98.4|96|98.4|96|98.27|95.87|0
1652100020000|2022-05-09 12:40:20|98.67|96.27|98.93|96.53|98.93|96.53|98.67|96.27|0
1652100030000|2022-05-09 12:40:30|98.98|96.58|99.07|96.67|99.07|96.67|98.8|96.4|0
1652100040000|2022-05-09 12:40:40|99.16|96.76|99.24|96.84|99.24|96.84|99.16|96.76|0
1652100050000|2022-05-09 12:40:50|99.16|96.76|99.24|96.84|99.24|96.84|99.16|96.76|0
1652100060000|2022-05-09 12:41:00|98.98|96.58|98.8|96.4|98.98|96.58|98.8|96.4|0
1652100070000|2022-05-09 12:41:10|98.93|96.53|98.89|96.49|98.93|96.53|98.89|96.49|0
1652100080000|2022-05-09 12:41:20|98.98|96.58|99.24|96.84|99.33|96.93|98.98|96.58|0
1652100090000|2022-05-09 12:41:30|99.2|96.8|99.51|97.11|99.51|97.11|99.2|96.8|0
1652100100000|2022-05-09 12:41:40|99.6|97.2|99.6|97.2|99.6|97.2|99.42|97.02|0
1652100110000|2022-05-09 12:41:50|99.51|97.11|99.51|97.11|99.51|97.11|99.42|97.02|0
1652100120000|2022-05-09 12:42:00|99.6|97.2|99.69|97.29|99.69|97.29|99.6|97.2|0
1652100130000|2022-05-09 12:42:10|99.6|97.2|99.33|96.93|99.6|97.2|99.33|96.93|0
1652100140000|2022-05-09 12:42:20|99.24|96.84|99.15|96.75|99.24|96.84|99.07|96.67|0
1652100160000|2022-05-09 12:42:40|99.07|96.67|98.8|96.4|99.07|96.67|98.8|96.4|0
1652100170000|2022-05-09 12:42:50|98.54|96.14|98.36|95.96|98.54|96.14|98.36|95.96|0
1652100180000|2022-05-09 12:43:00|98.27|95.87|98.36|95.96|98.36|95.96|98.27|95.87|0
1652100190000|2022-05-09 12:43:10|98.31|95.91|98.01|95.61|98.31|95.91|98.01|95.61|0
1652100200000|2022-05-09 12:43:20|97.74|95.34|97.79|95.39|97.83|95.43|97.74|95.34|0
1652100210000|2022-05-09 12:43:30|97.66|95.26|97.66|95.26|97.83|95.43|97.66|95.26|0
1652100220000|2022-05-09 12:43:40|97.57|95.17|97.92|95.52|98.01|95.61|97.57|95.17|0
1652100230000|2022-05-09 12:43:50|98.01|95.61|97.83|95.43|98.01|95.61|97.83|95.43|0
1652100240000|2022-05-09 12:44:00|98.09|95.69|98.09|95.69|98.09|95.69|98.05|95.65|0
1652100250000|2022-05-09 12:44:10|98.18|95.78|98.53|96.13|98.53|96.13|98.18|95.78|0
1652100260000|2022-05-09 12:44:20|98.49|96.09|98.36|95.96|98.53|96.13|98.36|95.96|0
1652100270000|2022-05-09 12:44:30|98.4|96|98.53|96.13|98.53|96.13|98.4|96|0
1652100280000|2022-05-09 12:44:40|98.62|96.22|98.53|96.13|98.62|96.22|98.45|96.05|0
1652100300000|2022-05-09 12:45:00|98.8|96.4|98.89|96.49|99.06|96.66|98.8|96.4|0
1652100310000|2022-05-09 12:45:10|99.06|96.66|98.98|96.58|99.06|96.66|98.8|96.4|0
1652100320000|2022-05-09 12:45:20|99.06|96.66|99.33|96.93|99.33|96.93|99.06|96.66|0
1652100330000|2022-05-09 12:45:30|99.42|97.02|99.42|97.02|99.42|97.02|99.33|96.93|0
1652100340000|2022-05-09 12:45:40|99.33|96.93|99.02|96.62|99.42|97.02|99.02|96.62|0
1652100350000|2022-05-09 12:45:50|98.89|96.49|98.89|96.49|98.89|96.49|98.8|96.4|0
1652100360000|2022-05-09 12:46:00|98.84|96.44|99.15|96.75|99.15|96.75|98.84|96.44|0
1652100370000|2022-05-09 12:46:10|98.97|96.57|98.62|96.22|98.97|96.57|98.53|96.13|0
1652100380000|2022-05-09 12:46:20|98.44|96.04|98.27|95.87|98.44|96.04|98.27|95.87|0
1652100390000|2022-05-09 12:46:30|98.22|95.82|98.31|95.91|98.31|95.91|98.22|95.82|0
1652100400000|2022-05-09 12:46:40|98.27|95.87|98.18|95.78|98.27|95.87|98.13|95.73|0
1652100410000|2022-05-09 12:46:50|98.09|95.69|98|95.6|98.09|95.69|98|95.6|0
1652100420000|2022-05-09 12:47:00|97.83|95.43|97.65|95.25|97.83|95.43|97.65|95.25|0
1652100430000|2022-05-09 12:47:10|97.74|95.34|97.52|95.12|97.74|95.34|97.52|95.12|0
1652100440000|2022-05-09 12:47:20|97.56|95.16|97.43|95.03|97.56|95.16|97.39|94.99|0
1652100450000|2022-05-09 12:47:30|97.48|95.08|97.3|94.9|97.48|95.08|97.3|94.9|0
1652100460000|2022-05-09 12:47:40|97.56|95.16|97.52|95.12|97.65|95.25|97.52|95.12|0
1652100470000|2022-05-09 12:47:50|97.56|95.16|97.48|95.08|97.56|95.16|97.39|94.99|0
1652100480000|2022-05-09 12:48:00|97.39|94.99|97.43|95.03|97.43|95.03|97.39|94.99|0
1652100490000|2022-05-09 12:48:10|97.21|94.81|97.48|95.08|97.48|95.08|97.21|94.81|0
1652100500000|2022-05-09 12:48:20|97.65|95.25|97.65|95.25|97.65|95.25|97.56|95.16|0
1652100510000|2022-05-09 12:48:30|97.69|95.29|97.69|95.29|97.69|95.29|97.65|95.25|0
1652100520000|2022-05-09 12:48:40|97.65|95.25|97.91|95.51|97.91|95.51|97.65|95.25|0
1652100530000|2022-05-09 12:48:50|98.04|95.64|97.83|95.43|98.09|95.69|97.83|95.43|0
1652100540000|2022-05-09 12:49:00|97.74|95.34|97.74|95.34|97.74|95.34|97.65|95.25|0
1652100550000|2022-05-09 12:49:10|97.65|95.25|97.69|95.29|97.69|95.29|97.56|95.16|0
1652100560000|2022-05-09 12:49:20|97.65|95.25|97.56|95.16|97.65|95.25|97.56|95.16|0
1652100570000|2022-05-09 12:49:30|97.48|95.08|98.09|95.69|98.09|95.69|97.48|95.08|0
1652100580000|2022-05-09 12:49:40|98|95.6|98.48|96.08|98.48|96.08|98|95.6|0
1652100590000|2022-05-09 12:49:50|98.62|96.22|98.53|96.13|98.62|96.22|98.53|96.13|0
1652100600000|2022-05-09 12:50:00|98.62|96.22|98.62|96.22|98.62|96.22|98.62|96.22|0
1652100610000|2022-05-09 12:50:10|98.71|96.31|99.15|96.75|99.24|96.84|98.71|96.31|0
1652100620000|2022-05-09 12:50:20|99.06|96.66|98.97|96.57|99.15|96.75|98.97|96.57|0
1652100630000|2022-05-09 12:50:30|98.79|96.39|98.79|96.39|98.84|96.44|98.79|96.39|0
1652100640000|2022-05-09 12:50:40|98.71|96.31|98.26|95.86|98.71|96.31|98.26|95.86|0
1652100650000|2022-05-09 12:50:50|98.35|95.95|98.35|95.95|98.44|96.04|98.35|95.95|0
1652100660000|2022-05-09 12:51:00|95.77|93.37|97.06|94.66|97.06|94.66|95.69|93.29|0
1652100670000|2022-05-09 12:51:10|96.89|94.49|97.54|95.14|97.54|95.14|96.89|94.49|0
1652100680000|2022-05-09 12:51:20|97.59|95.19|97.81|95.41|97.81|95.41|97.59|95.19|0
1652100690000|2022-05-09 12:51:30|97.85|95.45|98.03|95.63|98.03|95.63|97.85|95.45|0
1652100700000|2022-05-09 12:51:40|98.12|95.72|98.21|95.81|98.21|95.81|98.12|95.72|0
1652100710000|2022-05-09 12:51:50|97.94|95.54|97.76|95.36|98.03|95.63|97.76|95.36|0
1652100720000|2022-05-09 12:52:00|97.68|95.28|97.89|95.49|97.89|95.49|97.68|95.28|0
1652100730000|2022-05-09 12:52:10|98.21|95.81|98.21|95.81|98.21|95.81|98.21|95.81|0
1652100740000|2022-05-09 12:52:20|98.29|95.89|98.03|95.63|98.29|95.89|98.03|95.63|0
1652100750000|2022-05-09 12:52:30|98.12|95.72|98.21|95.81|98.21|95.81|98.12|95.72|0
1652100760000|2022-05-09 12:52:40|98.12|95.72|98.21|95.81|98.21|95.81|98.03|95.63|0
1652100770000|2022-05-09 12:52:50|98.12|95.72|98.03|95.63|98.12|95.72|97.94|95.54|0
1652100780000|2022-05-09 12:53:00|97.94|95.54|97.94|95.54|98.03|95.63|97.94|95.54|0
1652100790000|2022-05-09 12:53:10|98.21|95.81|98.29|95.89|98.47|96.07|98.21|95.81|0
1652100800000|2022-05-09 12:53:20|98.34|95.94|98.29|95.89|98.38|95.98|98.29|95.89|0
1652100810000|2022-05-09 12:53:30|98.12|95.72|98.2|95.8|98.2|95.8|97.85|95.45|0
1652100820000|2022-05-09 12:53:40|98.12|95.72|98.2|95.8|98.38|95.98|98.12|95.72|0
1652100830000|2022-05-09 12:53:50|98.38|95.98|98.29|95.89|98.38|95.98|98.2|95.8|0
1652100840000|2022-05-09 12:54:00|98.38|95.98|98.38|95.98|98.38|95.98|98.38|95.98|0
1652100850000|2022-05-09 12:54:10|98.29|95.89|98.29|95.89|98.29|95.89|98.29|95.89|0
1652100860000|2022-05-09 12:54:20|98.2|95.8|98.33|95.93|98.33|95.93|98.2|95.8|0
1652100870000|2022-05-09 12:54:30|98.29|95.89|98.2|95.8|98.29|95.89|98.12|95.72|0
1652100880000|2022-05-09 12:54:40|98.29|95.89|98.12|95.72|98.29|95.89|98.12|95.72|0
1652100890000|2022-05-09 12:54:50|98.29|95.89|98.33|95.93|98.33|95.93|98.29|95.89|0
1652100900000|2022-05-09 12:55:00|98.29|95.89|98.2|95.8|98.38|95.98|98.2|95.8|0
1652100910000|2022-05-09 12:55:10|98.11|95.71|98.03|95.63|98.2|95.8|98.03|95.63|0
1652100920000|2022-05-09 12:55:20|97.76|95.36|97.76|95.36|97.76|95.36|97.59|95.19|0
1652100930000|2022-05-09 12:55:30|97.85|95.45|97.85|95.45|97.85|95.45|97.76|95.36|0
1652100940000|2022-05-09 12:55:40|97.76|95.36|97.76|95.36|97.85|95.45|97.76|95.36|0
1652100950000|2022-05-09 12:55:50|97.67|95.27|97.85|95.45|97.85|95.45|97.58|95.18|0
1652100960000|2022-05-09 12:56:00|97.94|95.54|97.8|95.4|97.94|95.54|97.76|95.36|0
1652100970000|2022-05-09 12:56:10|97.76|95.36|97.32|94.92|97.76|95.36|97.32|94.92|0
1652100980000|2022-05-09 12:56:20|97.41|95.01|97.67|95.27|97.67|95.27|97.41|95.01|0
1652100990000|2022-05-09 12:56:30|97.5|95.1|97.5|95.1|97.58|95.18|97.5|95.1|0
1652101000000|2022-05-09 12:56:40|97.54|95.14|97.5|95.1|97.54|95.14|97.5|95.1|0
1652101010000|2022-05-09 12:56:50|97.8|95.4|97.85|95.45|97.94|95.54|97.8|95.4|0
1652101020000|2022-05-09 12:57:00|97.67|95.27|97.76|95.36|97.76|95.36|97.67|95.27|0
1652101030000|2022-05-09 12:57:10|97.8|95.4|97.67|95.27|97.8|95.4|97.67|95.27|0
1652101040000|2022-05-09 12:57:20|97.76|95.36|97.76|95.36|97.76|95.36|97.76|95.36|0
1652101050000|2022-05-09 12:57:30|97.63|95.23|97.5|95.1|97.63|95.23|97.41|95.01|0
1652101060000|2022-05-09 12:57:40|97.14|94.74|97.06|94.66|97.14|94.74|97.06|94.66|0
1652101070000|2022-05-09 12:57:50|97.14|94.74|96.92|94.52|97.14|94.74|96.79|94.39|0
1652101080000|2022-05-09 12:58:00|96.79|94.39|96.79|94.39|96.79|94.39|96.79|94.39|0
1652101090000|2022-05-09 12:58:10|96.88|94.48|96.97|94.57|96.97|94.57|96.88|94.48|0
1652101100000|2022-05-09 12:58:20|96.79|94.39|96.62|94.22|96.79|94.39|96.62|94.22|0
1652101110000|2022-05-09 12:58:30|96.53|94.13|96.62|94.22|96.62|94.22|96.53|94.13|0
1652101120000|2022-05-09 12:58:40|96.7|94.3|96.7|94.3|96.79|94.39|96.7|94.3|0
1652101130000|2022-05-09 12:58:50|96.62|94.22|96.62|94.22|96.62|94.22|96.53|94.13|0
1652101140000|2022-05-09 12:59:00|96.7|94.3|96.53|94.13|96.7|94.3|96.53|94.13|0
1652101150000|2022-05-09 12:59:10|96.57|94.17|96.53|94.13|96.57|94.17|96.53|94.13|0
1652101160000|2022-05-09 12:59:20|96.44|94.04|96.35|93.95|96.48|94.08|96.35|93.95|0
1652101170000|2022-05-09 12:59:30|96.27|93.87|96.27|93.87|96.27|93.87|96.27|93.87|0
1652101180000|2022-05-09 12:59:40|96.18|93.78|96.4|94|96.4|94|96.18|93.78|0
1652101190000|2022-05-09 12:59:50|96.44|94.04|96.27|93.87|96.44|94.04|96.27|93.87|0
1652101200000|2022-05-09 13:00:00|96.35|93.95|96.35|93.95|96.35|93.95|96.35|93.95|0
1652101210000|2022-05-09 13:00:10|96.44|94.04|96.44|94.04|96.57|94.17|96.44|94.04|0
1652101220000|2022-05-09 13:00:20|96.48|94.08|96.53|94.13|96.53|94.13|96.44|94.04|0
1652101230000|2022-05-09 13:00:30|96.44|94.04|96.35|93.95|96.53|94.13|96.35|93.95|0
1652101240000|2022-05-09 13:00:40|96.27|93.87|96|93.6|96.27|93.87|96|93.6|0
1652101250000|2022-05-09 13:00:50|96.09|93.69|96.35|93.95|96.35|93.95|96.09|93.69|0
1652101260000|2022-05-09 13:01:00|96.27|93.87|96.66|94.26|96.66|94.26|96.27|93.87|0
1652101270000|2022-05-09 13:01:10|96.79|94.39|96.44|94.04|96.79|94.39|96.44|94.04|0
1652101280000|2022-05-09 13:01:20|96.27|93.87|96.44|94.04|96.53|94.13|96.27|93.87|0
1652101290000|2022-05-09 13:01:30|96.35|93.95|96.27|93.87|96.35|93.95|96.18|93.78|0
1652101300000|2022-05-09 13:01:40|96.13|93.73|96|93.6|96.13|93.73|95.92|93.52|0
1652101310000|2022-05-09 13:01:50|95.92|93.52|95.66|93.26|95.92|93.52|95.57|93.17|0
1652101320000|2022-05-09 13:02:00|95.83|93.43|95.74|93.34|95.83|93.43|95.74|93.34|0
1652101330000|2022-05-09 13:02:10|95.66|93.26|95.66|93.26|95.66|93.26|95.57|93.17|0
1652101340000|2022-05-09 13:02:20|95.48|93.08|95.31|92.91|95.48|93.08|95.31|92.91|0
1652101350000|2022-05-09 13:02:30|95.39|92.99|95.66|93.26|95.66|93.26|95.39|92.99|0
1652101360000|2022-05-09 13:02:40|95.7|93.3|96.26|93.86|96.26|93.86|95.66|93.26|0
1652101370000|2022-05-09 13:02:50|96.35|93.95|96.26|93.86|96.35|93.95|96.09|93.69|0
1652101380000|2022-05-09 13:03:00|96.18|93.78|96.44|94.04|96.44|94.04|96.18|93.78|0
1652101390000|2022-05-09 13:03:10|96.61|94.21|96.66|94.26|96.66|94.26|96.53|94.13|0
1652101400000|2022-05-09 13:03:20|96.61|94.21|95.74|93.34|96.61|94.21|95.7|93.3|0
1652101410000|2022-05-09 13:03:30|95.78|93.38|95.92|93.52|95.92|93.52|95.39|92.99|0
1652101420000|2022-05-09 13:03:40|95.74|93.34|95.74|93.34|95.74|93.34|95.74|93.34|0
1652101430000|2022-05-09 13:03:50|95.92|93.52|95.74|93.34|96|93.6|95.74|93.34|0
1652101440000|2022-05-09 13:04:00|95.48|93.08|95.91|93.51|95.91|93.51|95.48|93.08|0
1652101450000|2022-05-09 13:04:10|95.74|93.34|95.74|93.34|95.78|93.38|95.7|93.3|0
1652101460000|2022-05-09 13:04:20|95.83|93.43|96.18|93.78|96.18|93.78|95.83|93.43|0
1652101470000|2022-05-09 13:04:30|96.3|93.9|96|93.6|96.3|93.9|96|93.6|0
1652101480000|2022-05-09 13:04:40|96.09|93.69|95.83|93.43|96.18|93.78|95.83|93.43|0
1652101490000|2022-05-09 13:04:50|95.91|93.51|96.7|94.3|96.7|94.3|95.91|93.51|0
1652101500000|2022-05-09 13:05:00|96.79|94.39|96.79|94.39|97.05|94.65|96.79|94.39|0
1652101510000|2022-05-09 13:05:10|96.7|94.3|96.79|94.39|96.79|94.39|96.7|94.3|0
1652101520000|2022-05-09 13:05:20|96.87|94.47|96.79|94.39|96.87|94.47|96.79|94.39|0
1652101530000|2022-05-09 13:05:30|96.96|94.56|96.87|94.47|96.96|94.56|96.79|94.39|0
1652101540000|2022-05-09 13:05:40|96.61|94.21|96.35|93.95|96.61|94.21|96.3|93.9|0
1652101550000|2022-05-09 13:05:50|96.44|94.04|96.35|93.95|96.44|94.04|96.35|93.95|0
1652101560000|2022-05-09 13:06:00|96.26|93.86|96.39|93.99|96.39|93.99|96.17|93.77|0
1652101570000|2022-05-09 13:06:10|96.35|93.95|96.44|94.04|96.52|94.12|96.35|93.95|0
1652101580000|2022-05-09 13:06:20|96.52|94.12|96.65|94.25|96.65|94.25|96.52|94.12|0
1652101590000|2022-05-09 13:06:30|96.7|94.3|96.52|94.12|96.79|94.39|96.52|94.12|0
1652101600000|2022-05-09 13:06:40|96.48|94.08|96.61|94.21|96.7|94.3|96.48|94.08|0
1652101610000|2022-05-09 13:06:50|96.65|94.25|96.74|94.34|96.74|94.34|96.61|94.21|0
1652101620000|2022-05-09 13:07:00|96.52|94.12|96.7|94.3|96.7|94.3|96.52|94.12|0
1652101630000|2022-05-09 13:07:10|96.74|94.34|96.7|94.3|96.74|94.34|96.61|94.21|0
1652101640000|2022-05-09 13:07:20|96.61|94.21|96.52|94.12|96.61|94.21|96.52|94.12|0
1652101650000|2022-05-09 13:07:30|96.44|94.04|96.17|93.77|96.44|94.04|96.17|93.77|0
1652101660000|2022-05-09 13:07:40|96.09|93.69|96.09|93.69|96.09|93.69|96.09|93.69|0
1652101670000|2022-05-09 13:07:50|96.17|93.77|96|93.6|96.17|93.77|96|93.6|0
1652101680000|2022-05-09 13:08:00|96.17|93.77|96|93.6|96.17|93.77|96|93.6|0
1652101690000|2022-05-09 13:08:10|95.91|93.51|95.82|93.42|95.91|93.51|95.82|93.42|0
1652101700000|2022-05-09 13:08:20|95.91|93.51|96|93.6|96|93.6|95.82|93.42|0
1652101710000|2022-05-09 13:08:30|96.09|93.69|96.17|93.77|96.17|93.77|96.09|93.69|0
1652101720000|2022-05-09 13:08:40|96.26|93.86|96.26|93.86|96.26|93.86|96.26|93.86|0
1652101730000|2022-05-09 13:08:50|96.35|93.95|96.52|94.12|96.52|94.12|96.35|93.95|0
1652101740000|2022-05-09 13:09:00|96.61|94.21|96.7|94.3|96.7|94.3|96.61|94.21|0
1652101750000|2022-05-09 13:09:10|96.78|94.38|96.83|94.43|96.83|94.43|96.78|94.38|0
1652101760000|2022-05-09 13:09:20|96.78|94.38|96.7|94.3|96.78|94.38|96.7|94.3|0
1652101770000|2022-05-09 13:09:30|96.87|94.47|96.78|94.38|96.87|94.47|96.78|94.38|0
1652101780000|2022-05-09 13:09:40|96.87|94.47|96.87|94.47|96.87|94.47|96.7|94.3|0
1652101790000|2022-05-09 13:09:50|96.78|94.38|96.78|94.38|96.87|94.47|96.78|94.38|0
1652101800000|2022-05-09 13:10:00|96.61|94.21|96.7|94.3|96.7|94.3|96.61|94.21|0
1652101810000|2022-05-09 13:10:10|96.65|94.25|96.35|93.95|96.7|94.3|96.35|93.95|0
1652101820000|2022-05-09 13:10:20|96.43|94.03|96.26|93.86|96.43|94.03|96.26|93.86|0
1652101830000|2022-05-09 13:10:30|96.17|93.77|96.35|93.95|96.35|93.95|96.17|93.77|0
1652101840000|2022-05-09 13:10:40|96.3|93.9|96.08|93.68|96.3|93.9|96.08|93.68|0
1652101850000|2022-05-09 13:10:50|96.17|93.77|96.26|93.86|96.26|93.86|96.17|93.77|0
1652101860000|2022-05-09 13:11:00|96.17|93.77|96.34|93.94|96.34|93.94|96.17|93.77|0
1652101870000|2022-05-09 13:11:10|96.3|93.9|96.43|94.03|96.43|94.03|96.3|93.9|0
1652101880000|2022-05-09 13:11:20|96.26|93.86|96.08|93.68|96.26|93.86|96.08|93.68|0
1652101890000|2022-05-09 13:11:30|96.34|93.94|96.47|94.07|96.47|94.07|96.26|93.86|0
1652101900000|2022-05-09 13:11:40|96.52|94.12|96.34|93.94|96.52|94.12|96.34|93.94|0
1652101910000|2022-05-09 13:11:50|96.26|93.86|96.34|93.94|96.34|93.94|96.26|93.86|0
1652101920000|2022-05-09 13:12:00|96.39|93.99|96.43|94.03|96.43|94.03|96.34|93.94|0
1652101930000|2022-05-09 13:12:10|96.52|94.12|96.69|94.29|96.69|94.29|96.52|94.12|0
1652101940000|2022-05-09 13:12:20|96.78|94.38|97.04|94.64|97.04|94.64|96.78|94.38|0
1652101950000|2022-05-09 13:12:30|97.22|94.82|97.4|95|97.4|95|97.22|94.82|0
1652101960000|2022-05-09 13:12:40|97.48|95.08|97.57|95.17|97.57|95.17|97.48|95.08|0
1652101970000|2022-05-09 13:12:50|97.66|95.26|97.92|95.52|97.92|95.52|97.66|95.26|0
1652101980000|2022-05-09 13:13:00|98.01|95.61|98.19|95.79|98.28|95.88|98.01|95.61|0
1652101990000|2022-05-09 13:13:10|98.1|95.7|98.1|95.7|98.1|95.7|97.92|95.52|0
1652102000000|2022-05-09 13:13:20|98.05|95.65|98.14|95.74|98.14|95.74|98.01|95.61|0
1652102010000|2022-05-09 13:13:30|98.19|95.79|98.14|95.74|98.19|95.79|98.14|95.74|0
1652102020000|2022-05-09 13:13:40|98.01|95.61|98.19|95.79|98.19|95.79|98.01|95.61|0
1652102030000|2022-05-09 13:13:50|98.23|95.83|98.1|95.7|98.28|95.88|98.01|95.61|0
1652102040000|2022-05-09 13:14:00|98.19|95.79|98.28|95.88|98.28|95.88|98.19|95.79|0
1652102050000|2022-05-09 13:14:10|98.45|96.05|98.81|96.41|98.81|96.41|98.45|96.05|0
1652102060000|2022-05-09 13:14:20|98.72|96.32|98.81|96.41|98.81|96.41|98.72|96.32|0
1652102070000|2022-05-09 13:14:30|98.72|96.32|98.63|96.23|98.72|96.32|98.63|96.23|0
1652102080000|2022-05-09 13:14:40|99.43|97.03|99.61|97.21|99.61|97.21|99.38|96.98|0
1652102090000|2022-05-09 13:14:50|99.79|97.39|99.79|97.39|99.79|97.39|99.79|97.39|0
1652102100000|2022-05-09 13:15:00|100.15|97.75|100.15|97.75|100.15|97.75|100.06|97.66|0
1652102110000|2022-05-09 13:15:10|99.61|97.21|99.52|97.12|99.79|97.39|99.52|97.12|0
1652102120000|2022-05-09 13:15:20|99.56|97.16|99.7|97.3|99.7|97.3|99.52|97.12|0
1652102130000|2022-05-09 13:15:30|99.61|97.21|99.61|97.21|99.79|97.39|99.61|97.21|0
1652102140000|2022-05-09 13:15:40|99.7|97.3|99.52|97.12|99.7|97.3|99.52|97.12|0
1652102150000|2022-05-09 13:15:50|99.61|97.21|99.74|97.34|99.74|97.34|99.61|97.21|0
1652102160000|2022-05-09 13:16:00|99.7|97.3|99.79|97.39|99.79|97.39|99.7|97.3|0
1652102170000|2022-05-09 13:16:10|99.88|97.48|100.05|97.65|100.05|97.65|99.88|97.48|0
1652102180000|2022-05-09 13:16:20|100.14|97.74|99.7|97.3|100.28|97.88|99.7|97.3|0
1652102190000|2022-05-09 13:16:30|99.61|97.21|99.52|97.12|99.7|97.3|99.52|97.12|0
1652102200000|2022-05-09 13:16:40|99.56|97.16|99.34|96.94|99.61|97.21|99.34|96.94|0
1652102210000|2022-05-09 13:16:50|99.16|96.76|99.25|96.85|99.25|96.85|99.16|96.76|0
1652102220000|2022-05-09 13:17:00|98.98|96.58|98.89|96.49|98.98|96.58|98.89|96.49|0
1652102230000|2022-05-09 13:17:10|98.63|96.23|98.67|96.27|98.67|96.27|98.63|96.23|0
1652102240000|2022-05-09 13:17:20|98.72|96.32|98.54|96.14|98.72|96.32|98.54|96.14|0
1652102250000|2022-05-09 13:17:30|98.45|96.05|98.54|96.14|98.54|96.14|98.45|96.05|0
1652102260000|2022-05-09 13:17:40|98.36|95.96|98.27|95.87|98.45|96.05|98.27|95.87|0
1652102270000|2022-05-09 13:17:50|98.18|95.78|98.18|95.78|98.27|95.87|98.18|95.78|0
1652102280000|2022-05-09 13:18:00|98.1|95.7|98.01|95.61|98.1|95.7|98.01|95.61|0
1652102290000|2022-05-09 13:18:10|97.65|95.25|97.7|95.3|97.7|95.3|97.57|95.17|0
1652102300000|2022-05-09 13:18:20|97.74|95.34|97.92|95.52|98.01|95.61|97.74|95.34|0
1652102310000|2022-05-09 13:18:30|97.83|95.43|98.01|95.61|98.01|95.61|97.83|95.43|0
1652102320000|2022-05-09 13:18:40|97.83|95.43|98.01|95.61|98.01|95.61|97.83|95.43|0
1652102330000|2022-05-09 13:18:50|97.92|95.52|97.83|95.43|97.92|95.52|97.83|95.43|0
1652102340000|2022-05-09 13:19:00|97.74|95.34|97.83|95.43|97.83|95.43|97.74|95.34|0
1652102350000|2022-05-09 13:19:10|97.78|95.38|97.65|95.25|97.83|95.43|97.65|95.25|0
1652102360000|2022-05-09 13:19:20|97.57|95.17|97.83|95.43|97.83|95.43|97.57|95.17|0
1652102370000|2022-05-09 13:19:30|97.74|95.34|97.65|95.25|97.74|95.34|97.65|95.25|0
1652102380000|2022-05-09 13:19:40|97.74|95.34|97.74|95.34|97.74|95.34|97.7|95.3|0
1652102390000|2022-05-09 13:19:50|97.65|95.25|97.65|95.25|97.65|95.25|97.57|95.17|0
1652102400000|2022-05-09 13:20:00|97.7|95.3|97.65|95.25|97.74|95.34|97.65|95.25|0
1652102410000|2022-05-09 13:20:10|97.56|95.16|97.21|94.81|97.56|95.16|97.21|94.81|0
1652102420000|2022-05-09 13:20:20|97.3|94.9|96.95|94.55|97.3|94.9|96.95|94.55|0
1652102430000|2022-05-09 13:20:30|97.04|94.64|96.99|94.59|97.04|94.64|96.99|94.59|0
1652102440000|2022-05-09 13:20:40|97.04|94.64|97.12|94.72|97.12|94.72|96.95|94.55|0
1652102450000|2022-05-09 13:20:50|96.95|94.55|96.95|94.55|96.95|94.55|96.86|94.46|0
1652102460000|2022-05-09 13:21:00|96.69|94.29|96.9|94.5|96.9|94.5|96.69|94.29|0
1652102470000|2022-05-09 13:21:10|96.95|94.55|97.04|94.64|97.04|94.64|96.82|94.42|0
1652102480000|2022-05-09 13:21:20|97.08|94.68|97.04|94.64|97.12|94.72|97.04|94.64|0
1652102490000|2022-05-09 13:21:30|96.95|94.55|96.99|94.59|96.99|94.59|96.95|94.55|0
1652102500000|2022-05-09 13:21:40|96.95|94.55|97.21|94.81|97.21|94.81|96.95|94.55|0
1652102510000|2022-05-09 13:21:50|97.12|94.72|97.21|94.81|97.21|94.81|97.12|94.72|0
1652102520000|2022-05-09 13:22:00|97.17|94.77|97.21|94.81|97.3|94.9|97.17|94.77|0
1652102530000|2022-05-09 13:22:10|97.04|94.64|96.95|94.55|97.04|94.64|96.9|94.5|0
1652102540000|2022-05-09 13:22:20|96.73|94.33|96.9|94.5|96.9|94.5|96.73|94.33|0
1652102550000|2022-05-09 13:22:30|96.77|94.37|96.95|94.55|96.95|94.55|96.77|94.37|0
1652102560000|2022-05-09 13:22:40|96.86|94.46|96.77|94.37|96.86|94.46|96.69|94.29|0
1652102570000|2022-05-09 13:22:50|96.86|94.46|96.77|94.37|96.86|94.46|96.77|94.37|0
1652102580000|2022-05-09 13:23:00|96.68|94.28|97.12|94.72|97.12|94.72|96.68|94.28|0
1652102590000|2022-05-09 13:23:10|97.21|94.81|96.95|94.55|97.21|94.81|96.95|94.55|0
1652102600000|2022-05-09 13:23:20|97.03|94.63|97.12|94.72|97.21|94.81|97.03|94.63|0
1652102610000|2022-05-09 13:23:30|97.08|94.68|97.12|94.72|97.12|94.72|97.08|94.68|0
1652102620000|2022-05-09 13:23:40|97.08|94.68|96.95|94.55|97.08|94.68|96.95|94.55|0
1652102630000|2022-05-09 13:23:50|97.03|94.63|97.03|94.63|97.12|94.72|97.03|94.63|0
1652102640000|2022-05-09 13:24:00|97.3|94.9|97.21|94.81|97.3|94.9|97.21|94.81|0
1652102650000|2022-05-09 13:24:10|97.39|94.99|97.56|95.16|97.56|95.16|97.3|94.9|0
1652102660000|2022-05-09 13:24:20|97.6|95.2|97.83|95.43|97.83|95.43|97.47|95.07|0
1652102680000|2022-05-09 13:24:40|97.91|95.51|98|95.6|98|95.6|97.91|95.51|0
1652102690000|2022-05-09 13:24:50|98.09|95.69|98.18|95.78|98.18|95.78|98.09|95.69|0
1652102700000|2022-05-09 13:25:00|98.09|95.69|98|95.6|98.09|95.69|98|95.6|0
1652102710000|2022-05-09 13:25:10|97.91|95.51|97.12|94.72|97.91|95.51|96.95|94.55|0
1652102720000|2022-05-09 13:25:20|97.16|94.76|96.95|94.55|97.16|94.76|96.95|94.55|0
1652102730000|2022-05-09 13:25:30|97.21|94.81|97.3|94.9|97.38|94.98|97.12|94.72|0
1652102740000|2022-05-09 13:25:40|97.38|94.98|97.38|94.98|97.38|94.98|97.38|94.98|0
1652102750000|2022-05-09 13:25:50|97.56|95.16|97.65|95.25|97.65|95.25|97.56|95.16|0
1652102760000|2022-05-09 13:26:00|97.56|95.16|97.69|95.29|97.69|95.29|97.56|95.16|0
1652102770000|2022-05-09 13:26:10|97.91|95.51|97.82|95.42|97.91|95.51|97.65|95.25|0
1652102780000|2022-05-09 13:26:20|97.91|95.51|98.09|95.69|98.09|95.69|97.91|95.51|0
1652102790000|2022-05-09 13:26:30|98|95.6|98.04|95.64|98.04|95.64|98|95.6|0
1652102800000|2022-05-09 13:26:40|98.09|95.69|98.35|95.95|98.35|95.95|98.09|95.69|0
1652102810000|2022-05-09 13:26:50|98.44|96.04|98.27|95.87|98.44|96.04|98.22|95.82|0
1652102820000|2022-05-09 13:27:00|98.18|95.78|98.27|95.87|98.27|95.87|97.91|95.51|0
1652102830000|2022-05-09 13:27:10|98.09|95.69|98.18|95.78|98.27|95.87|98.09|95.69|0
1652102840000|2022-05-09 13:27:20|98|95.6|98|95.6|98|95.6|97.91|95.51|0
1652102850000|2022-05-09 13:27:30|98.09|95.69|97.82|95.42|98.09|95.69|97.82|95.42|0
1652102860000|2022-05-09 13:27:40|97.73|95.33|97.82|95.42|97.82|95.42|97.65|95.25|0
1652102870000|2022-05-09 13:27:50|98|95.6|98.62|96.22|98.62|96.22|98|95.6|0
1652102880000|2022-05-09 13:28:00|98.53|96.13|98.57|96.17|98.62|96.22|98.53|96.13|0
1652102890000|2022-05-09 13:28:10|98.53|96.13|98.35|95.95|98.53|96.13|98.26|95.86|0
1652102900000|2022-05-09 13:28:20|98.53|96.13|98.18|95.78|98.53|96.13|98.18|95.78|0
1652102910000|2022-05-09 13:28:30|98.09|95.69|98.09|95.69|98.09|95.69|98|95.6|0
1652102920000|2022-05-09 13:28:40|98.18|95.78|97.47|95.07|98.18|95.78|97.38|94.98|0
1652102930000|2022-05-09 13:28:50|97.29|94.89|97.38|94.98|97.47|95.07|97.29|94.89|0
1652102940000|2022-05-09 13:29:00|97.29|94.89|97.03|94.63|97.29|94.89|97.03|94.63|0
1652102950000|2022-05-09 13:29:10|97.29|94.89|97.29|94.89|97.38|94.98|97.29|94.89|0
1652102970000|2022-05-09 13:29:30|97.12|94.72|96.94|94.54|97.21|94.81|96.85|94.45|0
1652102980000|2022-05-09 13:29:40|97.03|94.63|96.68|94.28|97.03|94.63|96.68|94.28|0
1652102990000|2022-05-09 13:29:50|96.94|94.54|96.46|94.06|96.94|94.54|96.46|94.06|0
1652103000000|2022-05-09 13:30:00|96.9|94.5|96.68|94.28|96.9|94.5|96.59|94.19|0
1652103010000|2022-05-09 13:30:10|96.59|94.19|96.68|94.28|97.03|94.63|96.59|94.19|0
1652103020000|2022-05-09 13:30:20|95.55|93.15|95.98|93.58|96.33|93.93|95.37|92.97|0
1652103030000|2022-05-09 13:30:30|95.63|93.23|96.77|94.37|97.25|94.85|95.63|93.23|0
1652103040000|2022-05-09 13:30:40|96.81|94.41|96.77|94.37|97.03|94.63|96.77|94.37|0
1652103050000|2022-05-09 13:30:50|96.24|93.84|97.12|94.72|97.12|94.72|96.24|93.84|0
1652103060000|2022-05-09 13:31:00|97.03|94.63|97.64|95.24|97.64|95.24|97.03|94.63|0
1652103070000|2022-05-09 13:31:10|98.09|95.69|97.82|95.42|98.09|95.69|97.82|95.42|0
1652103080000|2022-05-09 13:31:20|97.73|95.33|97.56|95.16|98.08|95.68|97.56|95.16|0
1652103090000|2022-05-09 13:31:30|96.85|94.45|97.29|94.89|97.29|94.89|96.68|94.28|0
1652103100000|2022-05-09 13:31:40|97.12|94.72|96.68|94.28|97.38|94.98|96.68|94.28|0
1652103110000|2022-05-09 13:31:50|97.56|95.16|96.89|94.49|97.56|95.16|96.89|94.49|0
1652103120000|2022-05-09 13:32:00|96.72|94.32|98.35|95.95|98.35|95.95|96.72|94.32|0
1652103130000|2022-05-09 13:32:10|97.82|95.42|98.53|96.13|98.53|96.13|97.73|95.33|0
1652103140000|2022-05-09 13:32:20|97.82|95.42|97.29|94.89|98|95.6|97.29|94.89|0
1652103150000|2022-05-09 13:32:30|96.85|94.45|95.11|92.71|96.85|94.45|95.11|92.71|0
1652103160000|2022-05-09 13:32:40|94.68|92.28|95.07|92.67|95.63|93.23|94.68|92.28|0
1652103170000|2022-05-09 13:32:50|95.02|92.62|94.59|92.19|95.02|92.62|94.59|92.19|0
1652103180000|2022-05-09 13:33:00|94.51|92.11|93.39|90.99|94.51|92.11|93.39|90.99|0
1652103190000|2022-05-09 13:33:10|93.56|91.16|93.22|90.82|93.56|91.16|93.13|90.73|0
1652103200000|2022-05-09 13:33:20|92.88|90.48|93.99|91.59|94.76|92.36|92.88|90.48|0
1652103210000|2022-05-09 13:33:30|94.08|91.68|94.94|92.54|94.98|92.58|94.08|91.68|0
1652103220000|2022-05-09 13:33:40|93.73|91.33|93.9|91.5|93.94|91.54|93.73|91.33|0
1652103230000|2022-05-09 13:33:50|93.65|91.25|93.9|91.5|93.9|91.5|93.65|91.25|0
1652103240000|2022-05-09 13:34:00|93.99|91.59|94.25|91.85|94.33|91.93|93.99|91.59|0
1652103250000|2022-05-09 13:34:10|93.56|91.16|93.47|91.07|93.65|91.25|93.47|91.07|0
1652103260000|2022-05-09 13:34:20|93.77|91.37|93.9|91.5|93.9|91.5|93.65|91.25|0
1652103270000|2022-05-09 13:34:30|94.42|92.02|93.56|91.16|94.46|92.06|93.47|91.07|0
1652103280000|2022-05-09 13:34:40|94.59|92.19|95.11|92.71|95.11|92.71|94.59|92.19|0
1652103290000|2022-05-09 13:34:50|94.85|92.45|95.98|93.58|95.98|93.58|94.33|91.93|0
1652103300000|2022-05-09 13:35:00|97.11|94.71|97.11|94.71|97.29|94.89|97.11|94.71|0
1652103310000|2022-05-09 13:35:10|96.85|94.45|97.29|94.89|97.29|94.89|96.85|94.45|0
1652103320000|2022-05-09 13:35:20|96.67|94.27|96.94|94.54|96.94|94.54|96.59|94.19|0
1652103330000|2022-05-09 13:35:30|96.32|93.92|96.89|94.49|96.89|94.49|96.24|93.84|0
1652103340000|2022-05-09 13:35:40|96.59|94.19|97.02|94.62|97.02|94.62|96.59|94.19|0
1652103350000|2022-05-09 13:35:50|97.15|94.75|96.59|94.19|97.29|94.89|96.59|94.19|0
1652103360000|2022-05-09 13:36:00|97.02|94.62|95.8|93.4|97.02|94.62|95.8|93.4|0
1652103370000|2022-05-09 13:36:10|96.06|93.66|96.24|93.84|96.24|93.84|95.89|93.49|0
1652103380000|2022-05-09 13:36:20|96.76|94.36|97.02|94.62|97.02|94.62|96.76|94.36|0
1652103390000|2022-05-09 13:36:30|97.29|94.89|97.2|94.8|97.29|94.89|97.07|94.67|0
1652103400000|2022-05-09 13:36:40|97.46|95.06|97.73|95.33|97.73|95.33|97.11|94.71|0
1652103410000|2022-05-09 13:36:50|97.64|95.24|97.46|95.06|97.73|95.33|97.46|95.06|0
1652103420000|2022-05-09 13:37:00|96.94|94.54|96.24|93.84|96.94|94.54|96.06|93.66|0
1652103430000|2022-05-09 13:37:10|96.15|93.75|94.76|92.36|96.15|93.75|94.5|92.1|0
1652103440000|2022-05-09 13:37:20|95.49|93.09|95.11|92.71|95.49|93.09|95.11|92.71|0
1652103450000|2022-05-09 13:37:30|94.5|92.1|94.76|92.36|94.76|92.36|94.42|92.02|0
1652103460000|2022-05-09 13:37:40|95.71|93.31|95.19|92.79|95.97|93.57|95.19|92.79|0
1652103470000|2022-05-09 13:37:50|95.06|92.66|95.45|93.05|95.45|93.05|94.93|92.53|0
1652103480000|2022-05-09 13:38:00|94.93|92.53|95.19|92.79|95.28|92.88|94.93|92.53|0
1652103490000|2022-05-09 13:38:10|95.63|93.23|95.89|93.49|95.89|93.49|95.63|93.23|0
1652103500000|2022-05-09 13:38:20|96.24|93.84|96.89|94.49|96.89|94.49|96.24|93.84|0
1652103510000|2022-05-09 13:38:30|97.59|95.19|98.43|96.03|98.43|96.03|97.59|95.19|0
1652103520000|2022-05-09 13:38:40|97.9|95.5|99.05|96.65|99.05|96.65|97.9|95.5|0
1652103530000|2022-05-09 13:38:50|98.7|96.3|99.23|96.83|99.23|96.83|98.7|96.3|0
1652103540000|2022-05-09 13:39:00|99.41|97.01|100.84|98.44|100.84|98.44|99.23|96.83|0
1652103550000|2022-05-09 13:39:10|100.71|98.31|100.75|98.35|101.02|98.62|100.48|98.08|0
1652103560000|2022-05-09 13:39:20|100.3|97.9|100.48|98.08|100.75|98.35|100.3|97.9|0
1652103570000|2022-05-09 13:39:30|100.13|97.73|99.95|97.55|100.13|97.73|99.5|97.1|0
1652103580000|2022-05-09 13:39:40|99.59|97.19|99.32|96.92|99.59|97.19|99.14|96.74|0
1652103590000|2022-05-09 13:39:50|98.79|96.39|98.17|95.77|98.79|96.39|97.9|95.5|0
1652103600000|2022-05-09 13:40:00|98.7|96.3|98.34|95.94|98.7|96.3|98.34|95.94|0
1652103610000|2022-05-09 13:40:10|97.33|94.93|95.71|93.31|97.33|94.93|95.19|92.79|0
1652103620000|2022-05-09 13:40:20|95.41|93.01|95.62|93.22|95.71|93.31|95.41|93.01|0
1652103630000|2022-05-09 13:40:30|95.1|92.7|96.06|93.66|96.06|93.66|94.24|91.84|0
1652103640000|2022-05-09 13:40:40|95.88|93.48|96.32|93.92|96.45|94.05|95.88|93.48|0
1652103650000|2022-05-09 13:40:50|98.08|95.68|98.34|95.94|99.05|96.65|98.08|95.68|0
1652103660000|2022-05-09 13:41:00|98.03|95.63|98.96|96.56|98.96|96.56|97.9|95.5|0
1652103670000|2022-05-09 13:41:10|98.43|96.03|97.28|94.88|98.52|96.12|97.28|94.88|0
1652103680000|2022-05-09 13:41:20|97.2|94.8|96.76|94.36|97.2|94.8|96.76|94.36|0
1652103690000|2022-05-09 13:41:30|96.58|94.18|96.84|94.44|96.84|94.44|96.58|94.18|0
1652103700000|2022-05-09 13:41:40|97.46|95.06|97.06|94.66|97.46|95.06|96.84|94.44|0
1652103710000|2022-05-09 13:41:50|97.33|94.93|97.94|95.54|98.16|95.76|97.33|94.93|0
1652103720000|2022-05-09 13:42:00|97.64|95.24|97.02|94.62|97.64|95.24|97.02|94.62|0
1652103730000|2022-05-09 13:42:10|97.11|94.71|96.32|93.92|97.11|94.71|96.06|93.66|0
1652103740000|2022-05-09 13:42:20|96.41|94.01|96.58|94.18|96.58|94.18|96.36|93.96|0
1652103750000|2022-05-09 13:42:30|96.41|94.01|96.58|94.18|96.58|94.18|96.41|94.01|0
1652103760000|2022-05-09 13:42:40|97.19|94.79|97.28|94.88|97.28|94.88|97.02|94.62|0
1652103770000|2022-05-09 13:42:50|96.71|94.31|96.41|94.01|96.71|94.31|96.32|93.92|0
1652103780000|2022-05-09 13:43:00|96.14|93.74|96.32|93.92|96.32|93.92|96.06|93.66|0
1652103790000|2022-05-09 13:43:10|95.97|93.57|98.96|96.56|98.96|96.56|95.97|93.57|0
1652103800000|2022-05-09 13:43:20|98.61|96.21|97.46|95.06|98.61|96.21|97.46|95.06|0
1652103810000|2022-05-09 13:43:30|97.11|94.71|96.49|94.09|97.11|94.71|96.19|93.79|0
1652103820000|2022-05-09 13:43:40|96.76|94.36|97.11|94.71|97.11|94.71|96.76|94.36|0
1652103830000|2022-05-09 13:43:50|97.02|94.62|96.14|93.74|97.02|94.62|96.14|93.74|0
1652103840000|2022-05-09 13:44:00|95.45|93.05|96.14|93.74|96.14|93.74|95.45|93.05|0
1652103850000|2022-05-09 13:44:10|95.36|92.96|95.92|93.52|96.06|93.66|95.36|92.96|0
1652103860000|2022-05-09 13:44:20|96.62|94.22|97.69|95.29|97.69|95.29|96.27|93.87|0
1652103870000|2022-05-09 13:44:30|99.19|96.79|99.72|97.32|99.72|97.32|98.83|96.43|0
1652103880000|2022-05-09 13:44:40|99.23|96.83|98.61|96.21|99.23|96.83|98.26|95.86|0
1652103890000|2022-05-09 13:44:50|98.74|96.34|98.88|96.48|98.88|96.48|98.7|96.3|0
1652103900000|2022-05-09 13:45:00|99.19|96.79|97.82|95.42|99.19|96.79|97.21|94.81|0
1652103910000|2022-05-09 13:45:10|97.56|95.16|97.21|94.81|97.82|95.42|97.21|94.81|0
1652103920000|2022-05-09 13:45:20|96.86|94.46|96.16|93.76|96.86|94.46|96.16|93.76|0
1652103930000|2022-05-09 13:45:30|95.64|93.24|95.25|92.85|95.86|93.46|95.25|92.85|0
1652103940000|2022-05-09 13:45:40|95.47|93.07|95.34|92.94|95.56|93.16|95.21|92.81|0
1652103950000|2022-05-09 13:45:50|95.04|92.64|95.73|93.33|96.51|94.11|95.04|92.64|0
1652103960000|2022-05-09 13:46:00|95.9|93.5|95.3|92.9|95.9|93.5|95.3|92.9|0
1652103970000|2022-05-09 13:46:10|95.04|92.64|93.71|91.31|95.04|92.64|93.71|91.31|0
1652103980000|2022-05-09 13:46:20|93.75|91.35|93.45|91.05|93.75|91.35|93.45|91.05|0
1652103990000|2022-05-09 13:46:30|93.33|90.93|92.78|90.38|93.33|90.93|92.78|90.38|0
1652104000000|2022-05-09 13:46:40|93.07|90.67|92.57|90.17|93.07|90.67|92.57|90.17|0
1652104010000|2022-05-09 13:46:50|92.65|90.25|92.48|90.08|92.99|90.59|92.48|90.08|0
1652104020000|2022-05-09 13:47:00|92.73|90.33|93.24|90.84|93.24|90.84|92.69|90.29|0
1652104030000|2022-05-09 13:47:10|93.28|90.88|92.52|90.12|93.28|90.88|92.52|90.12|0
1652104040000|2022-05-09 13:47:20|92.57|90.17|92.73|90.33|92.73|90.33|92.57|90.17|0
1652104050000|2022-05-09 13:47:30|92.57|90.17|92.65|90.25|92.82|90.42|92.57|90.17|0
1652104060000|2022-05-09 13:47:40|92.99|90.59|93.03|90.63|93.54|91.14|92.99|90.59|0
1652104070000|2022-05-09 13:47:50|93.5|91.1|93.58|91.18|93.58|91.18|93.33|90.93|0
1652104080000|2022-05-09 13:48:00|93.33|90.93|92.48|90.08|93.33|90.93|92.48|90.08|0
1652104090000|2022-05-09 13:48:10|92.65|90.25|91.64|89.24|92.65|90.25|91.51|89.11|0
1652104100000|2022-05-09 13:48:20|91.81|89.41|92.23|89.83|92.31|89.91|91.81|89.41|0
1652104110000|2022-05-09 13:48:30|92.48|90.08|92.23|89.83|92.52|90.12|92.23|89.83|0
1652104120000|2022-05-09 13:48:40|92.31|89.91|92.14|89.74|92.65|90.25|92.14|89.74|0
1652104130000|2022-05-09 13:48:50|92.4|90|92.56|90.16|92.56|90.16|92.4|90|0
1652104140000|2022-05-09 13:49:00|92.73|90.33|93.67|91.27|93.67|91.27|92.48|90.08|0
1652104150000|2022-05-09 13:49:10|92.9|90.5|92.9|90.5|92.9|90.5|92.82|90.42|0
1652104160000|2022-05-09 13:49:20|92.65|90.25|92.56|90.16|92.9|90.5|92.56|90.16|0
1652104170000|2022-05-09 13:49:30|92.82|90.42|93.07|90.67|93.07|90.67|92.48|90.08|0
1652104180000|2022-05-09 13:49:40|93.33|90.93|92.82|90.42|93.33|90.93|92.82|90.42|0
1652104190000|2022-05-09 13:49:50|92.69|90.29|93.75|91.35|93.75|91.35|92.69|90.29|0
1652104200000|2022-05-09 13:50:00|94.01|91.61|92.65|90.25|94.01|91.61|92.65|90.25|0
1652104210000|2022-05-09 13:50:10|93.41|91.01|93.84|91.44|93.84|91.44|93.41|91.01|0
1652104220000|2022-05-09 13:50:20|93.5|91.1|93.67|91.27|93.67|91.27|93.5|91.1|0
1652104230000|2022-05-09 13:50:30|93.41|91.01|93.41|91.01|93.67|91.27|93.41|91.01|0
1652104240000|2022-05-09 13:50:40|93.07|90.67|93.5|91.1|93.5|91.1|93.07|90.67|0
1652104250000|2022-05-09 13:50:50|93.24|90.84|93.5|91.1|93.58|91.18|93.24|90.84|0
1652104260000|2022-05-09 13:51:00|93.16|90.76|93.28|90.88|93.28|90.88|92.73|90.33|0
1652104270000|2022-05-09 13:51:10|92.99|90.59|93.67|91.27|93.88|91.48|92.99|90.59|0
1652104280000|2022-05-09 13:51:20|93.54|91.14|93.84|91.44|93.84|91.44|93.54|91.14|0
1652104290000|2022-05-09 13:51:30|93.49|91.09|94.86|92.46|94.86|92.46|93.49|91.09|0
1652104300000|2022-05-09 13:51:40|95.29|92.89|96.94|94.54|97.33|94.93|95.29|92.89|0
1652104310000|2022-05-09 13:51:50|96.85|94.45|97.46|95.06|97.46|95.06|96.85|94.45|0
1652104320000|2022-05-09 13:52:00|97.24|94.84|96.55|94.15|97.24|94.84|96.55|94.15|0
1652104330000|2022-05-09 13:52:10|96.77|94.37|96.42|94.02|96.77|94.37|96.42|94.02|0
1652104340000|2022-05-09 13:52:20|96.55|94.15|96.42|94.02|96.85|94.45|96.16|93.76|0
1652104350000|2022-05-09 13:52:30|97.2|94.8|97.11|94.71|97.46|95.06|96.94|94.54|0
1652104360000|2022-05-09 13:52:40|97.42|95.02|97.11|94.71|97.42|95.02|97.11|94.71|0
1652104370000|2022-05-09 13:52:50|96.85|94.45|97.42|95.02|97.42|95.02|96.68|94.28|0
1652104380000|2022-05-09 13:53:00|97.64|95.24|96.77|94.37|97.73|95.33|96.77|94.37|0
1652104390000|2022-05-09 13:53:10|96.59|94.19|97.46|95.06|97.46|95.06|96.59|94.19|0
1652104400000|2022-05-09 13:53:20|97.64|95.24|98.87|96.47|98.87|96.47|97.64|95.24|0
1652104410000|2022-05-09 13:53:30|99.05|96.65|99.67|97.27|99.67|97.27|99.05|96.65|0
1652104420000|2022-05-09 13:53:40|99.22|96.82|100.02|97.62|100.02|97.62|99.22|96.82|0
1652104430000|2022-05-09 13:53:50|100.65|98.25|100.74|98.34|100.96|98.56|100.56|98.16|0
1652104440000|2022-05-09 13:54:00|100.47|98.07|99.4|97|100.83|98.43|99.4|97|0
1652104450000|2022-05-09 13:54:10|99.31|96.91|99.58|97.18|99.62|97.22|99.14|96.74|0
1652104460000|2022-05-09 13:54:20|99.53|97.13|100.11|97.71|100.56|98.16|99.53|97.13|0
1652104470000|2022-05-09 13:54:30|100.29|97.89|100.38|97.98|100.38|97.98|100.2|97.8|0
1652104480000|2022-05-09 13:54:40|100.29|97.89|99.71|97.31|100.29|97.89|99.71|97.31|0
1652104490000|2022-05-09 13:54:50|99.62|97.22|100.38|97.98|100.38|97.98|99.58|97.18|0
1652104500000|2022-05-09 13:55:00|100.2|97.8|100.29|97.89|100.29|97.89|100.11|97.71|0
1652104510000|2022-05-09 13:55:10|100.02|97.62|98.9|96.5|100.29|97.89|98.9|96.5|0
1652104520000|2022-05-09 13:55:20|98.64|96.24|98.28|95.88|98.64|96.24|98.28|95.88|0
1652104530000|2022-05-09 13:55:30|98.68|96.28|98.4|96|98.68|96.28|98.18|95.78|0
1652104540000|2022-05-09 13:55:40|98.09|95.69|97.21|94.81|98.09|95.69|97.21|94.81|0
1652104550000|2022-05-09 13:55:50|96.95|94.55|96.95|94.55|97.3|94.9|96.95|94.55|0
1652104560000|2022-05-09 13:56:00|97.08|94.68|97.65|95.25|97.65|95.25|97.08|94.68|0
1652104570000|2022-05-09 13:56:10|97.08|94.68|97.83|95.43|97.83|95.43|97.08|94.68|0
1652104580000|2022-05-09 13:56:20|97.56|95.16|97.21|94.81|97.56|95.16|97.21|94.81|0
1652104590000|2022-05-09 13:56:30|97.3|94.9|96.69|94.29|97.3|94.9|96.69|94.29|0
1652104600000|2022-05-09 13:56:40|97.04|94.64|96.78|94.38|97.13|94.73|96.6|94.2|0
1652104610000|2022-05-09 13:56:50|97.04|94.64|96.38|93.98|97.04|94.64|96.34|93.94|0
1652104620000|2022-05-09 13:57:00|96.78|94.38|95.9|93.5|96.78|94.38|95.9|93.5|0
1652104630000|2022-05-09 13:57:10|96.43|94.03|95.99|93.59|96.43|94.03|95.99|93.59|0
1652104640000|2022-05-09 13:57:20|96.08|93.68|96.9|94.5|96.9|94.5|96.08|93.68|0
1652104650000|2022-05-09 13:57:30|96.25|93.85|95.73|93.33|96.25|93.85|95.73|93.33|0
1652104660000|2022-05-09 13:57:40|95.77|93.37|95.25|92.85|95.77|93.37|95.25|92.85|0
1652104670000|2022-05-09 13:57:50|95.34|92.94|95.38|92.98|95.38|92.98|95.04|92.64|0
1652104680000|2022-05-09 13:58:00|96.16|93.76|95.73|93.33|96.16|93.76|95.73|93.33|0
1652104690000|2022-05-09 13:58:10|96.34|93.94|96.95|94.55|96.95|94.55|96.34|93.94|0
1652104700000|2022-05-09 13:58:20|96.69|94.29|96.6|94.2|96.95|94.55|96.6|94.2|0
1652104710000|2022-05-09 13:58:30|96.51|94.11|96.77|94.37|96.77|94.37|96.51|94.11|0
1652104720000|2022-05-09 13:58:40|98.53|96.13|98.09|95.69|98.84|96.44|98.09|95.69|0
1652104730000|2022-05-09 13:58:50|97.47|95.07|97.6|95.2|97.65|95.25|97.3|94.9|0
1652104740000|2022-05-09 13:59:00|97.74|95.34|96.77|94.37|97.74|95.34|96.6|94.2|0
1652104750000|2022-05-09 13:59:10|96.51|94.11|96.51|94.11|96.51|94.11|96.51|94.11|0
1652104760000|2022-05-09 13:59:20|96.42|94.02|96.16|93.76|96.51|94.11|96.08|93.68|0
1652104770000|2022-05-09 13:59:30|96.08|93.68|96.25|93.85|96.25|93.85|96.08|93.68|0
1652104780000|2022-05-09 13:59:40|96.08|93.68|96.34|93.94|96.86|94.46|96.08|93.68|0
1652104790000|2022-05-09 13:59:50|96.12|93.72|96.6|94.2|96.6|94.2|96.12|93.72|0
1652104800000|2022-05-09 14:00:00|96.16|93.76|95.25|92.85|96.16|93.76|95.25|92.85|0
1652104810000|2022-05-09 14:00:10|95.04|92.64|94.52|92.12|95.04|92.64|94.52|92.12|0
1652104820000|2022-05-09 14:00:20|93.87|91.47|93.62|91.22|93.87|91.47|93.58|91.18|0
1652104830000|2022-05-09 14:00:30|93.58|91.18|94|91.6|94|91.6|93.58|91.18|0
1652104840000|2022-05-09 14:00:40|94.18|91.78|93.96|91.56|94.18|91.78|93.75|91.35|0
1652104850000|2022-05-09 14:00:50|93.83|91.43|93.41|91.01|93.83|91.43|93.41|91.01|0
1652104860000|2022-05-09 14:01:00|92.94|90.54|93.07|90.67|93.15|90.75|92.81|90.41|0
1652104870000|2022-05-09 14:01:10|93.75|91.35|94.18|91.78|94.43|92.03|93.75|91.35|0
1652104880000|2022-05-09 14:01:20|93.92|91.52|93.49|91.09|94.09|91.69|93.49|91.09|0
1652104890000|2022-05-09 14:01:30|94.22|91.82|96.64|94.24|96.64|94.24|94.22|91.82|0
1652104900000|2022-05-09 14:01:40|96.34|93.94|95.64|93.24|96.34|93.94|95.64|93.24|0
1652104910000|2022-05-09 14:01:50|94.69|92.29|95.38|92.98|95.38|92.98|94.69|92.29|0
1652104920000|2022-05-09 14:02:00|96.12|93.72|96.25|93.85|97.91|95.51|96.12|93.72|0
1652104930000|2022-05-09 14:02:10|96.07|93.67|96.16|93.76|96.16|93.76|95.86|93.46|0
1652104940000|2022-05-09 14:02:20|95.47|93.07|95.99|93.59|95.99|93.59|95.47|93.07|0
1652104950000|2022-05-09 14:02:30|95.21|92.81|94.69|92.29|95.21|92.81|94.69|92.29|0
1652104960000|2022-05-09 14:02:40|95.21|92.81|95.73|93.33|95.73|93.33|95.03|92.63|0
1652104970000|2022-05-09 14:02:50|95.77|93.37|96.77|94.37|96.77|94.37|95.77|93.37|0
1652104980000|2022-05-09 14:03:00|97.43|95.03|97.3|94.9|97.43|95.03|97.21|94.81|0
1652104990000|2022-05-09 14:03:10|96.33|93.93|95.94|93.54|96.33|93.93|95.94|93.54|0
1652105000000|2022-05-09 14:03:20|95.68|93.28|96.6|94.2|96.6|94.2|95.68|93.28|0
1652105010000|2022-05-09 14:03:30|96.95|94.55|97.3|94.9|97.3|94.9|96.95|94.55|0
1652105020000|2022-05-09 14:03:40|97.34|94.94|97.3|94.9|97.78|95.38|97.3|94.9|0
1652105030000|2022-05-09 14:03:50|96.86|94.46|97.65|95.25|97.65|95.25|96.86|94.46|0
1652105040000|2022-05-09 14:04:00|97.38|94.98|97.91|95.51|97.91|95.51|97.3|94.9|0
1652105050000|2022-05-09 14:04:10|97.65|95.25|96.55|94.15|97.65|95.25|96.55|94.15|0
1652105060000|2022-05-09 14:04:20|96.51|94.11|95.73|93.33|96.72|94.32|95.73|93.33|0
1652105070000|2022-05-09 14:04:30|95.55|93.15|95.29|92.89|95.55|93.15|95.29|92.89|0
1652105080000|2022-05-09 14:04:40|94.77|92.37|95.03|92.63|95.03|92.63|94.77|92.37|0
1652105090000|2022-05-09 14:04:50|94.17|91.77|94.69|92.29|94.69|92.29|94.04|91.64|0
1652105100000|2022-05-09 14:05:00|94.6|92.2|95.29|92.89|95.55|93.15|94.6|92.2|0
1652105110000|2022-05-09 14:05:10|95.12|92.72|95.72|93.32|95.72|93.32|95.12|92.72|0
1652105120000|2022-05-09 14:05:20|95.55|93.15|95.2|92.8|95.55|93.15|95.2|92.8|0
1652105130000|2022-05-09 14:05:30|95.03|92.63|95.46|93.06|95.46|93.06|95.03|92.63|0
1652105140000|2022-05-09 14:05:40|95.29|92.89|95.38|92.98|95.55|93.15|95.29|92.89|0
1652105150000|2022-05-09 14:05:50|95.2|92.8|95.81|93.41|95.81|93.41|95.12|92.72|0
1652105160000|2022-05-09 14:06:00|95.46|93.06|94.77|92.37|95.46|93.06|94.77|92.37|0
1652105170000|2022-05-09 14:06:10|94.34|91.94|94.69|92.29|94.69|92.29|94.3|91.9|0
1652105180000|2022-05-09 14:06:20|94|91.6|94|91.6|94|91.6|93.74|91.34|0
1652105190000|2022-05-09 14:06:30|94.43|92.03|94.09|91.69|94.43|92.03|94|91.6|0
1652105200000|2022-05-09 14:06:40|93.66|91.26|94.43|92.03|94.43|92.03|93.66|91.26|0
1652105210000|2022-05-09 14:06:50|94.26|91.86|93.83|91.43|94.26|91.86|93.83|91.43|0
1652105220000|2022-05-09 14:07:00|93.87|91.47|93.87|91.47|93.87|91.47|93.74|91.34|0
1652105230000|2022-05-09 14:07:10|93.74|91.34|93.49|91.09|93.74|91.34|93.32|90.92|0
1652105240000|2022-05-09 14:07:20|93.06|90.66|93.06|90.66|93.23|90.83|93.06|90.66|0
1652105250000|2022-05-09 14:07:30|93.49|91.09|92.97|90.57|93.49|91.09|92.97|90.57|0
1652105260000|2022-05-09 14:07:40|92.72|90.32|92.68|90.28|92.72|90.32|92.68|90.28|0
1652105270000|2022-05-09 14:07:50|92.55|90.15|92.04|89.64|92.55|90.15|92.04|89.64|0
1652105280000|2022-05-09 14:08:00|91.96|89.56|92.04|89.64|92.13|89.73|91.96|89.56|0
1652105290000|2022-05-09 14:08:10|92.08|89.68|92.3|89.9|92.3|89.9|91.87|89.47|0
1652105300000|2022-05-09 14:08:20|92.72|90.32|92.21|89.81|92.72|90.32|92.21|89.81|0
1652105310000|2022-05-09 14:08:30|91.96|89.56|91.87|89.47|91.96|89.56|91.87|89.47|0
1652105320000|2022-05-09 14:08:40|91.7|89.3|91.37|88.97|91.7|89.3|91.12|88.72|0
1652105330000|2022-05-09 14:08:50|91.03|88.63|91.12|88.72|91.12|88.72|91.03|88.63|0
1652105340000|2022-05-09 14:09:00|91.03|88.63|90.61|88.21|91.03|88.63|90.53|88.13|0
1652105350000|2022-05-09 14:09:10|90.78|88.38|90.11|87.71|90.78|88.38|90.11|87.71|0
1652105360000|2022-05-09 14:09:20|89.78|87.38|90.28|87.88|90.28|87.88|89.78|87.38|0
1652105370000|2022-05-09 14:09:30|90.2|87.8|89.86|87.46|90.2|87.8|89.86|87.46|0
1652105380000|2022-05-09 14:09:40|90.2|87.8|89.95|87.55|90.2|87.8|89.95|87.55|0
1652105390000|2022-05-09 14:09:50|89.86|87.46|89.7|87.3|89.86|87.46|89.7|87.3|0
1652105400000|2022-05-09 14:10:00|89.95|87.55|90.86|88.46|90.86|88.46|89.95|87.55|0
1652105410000|2022-05-09 14:10:10|90.82|88.42|90.53|88.13|90.82|88.42|90.53|88.13|0
1652105420000|2022-05-09 14:10:20|90.65|88.25|91.2|88.8|91.2|88.8|90.65|88.25|0
1652105430000|2022-05-09 14:10:30|91.7|89.3|91.1|88.7|92.04|89.64|91.1|88.7|0
1652105440000|2022-05-09 14:10:40|92.91|90.51|92.79|90.39|93.17|90.77|92.79|90.39|0
1652105450000|2022-05-09 14:10:50|92.53|90.13|92.53|90.13|92.53|90.13|92.36|89.96|0
1652105460000|2022-05-09 14:11:00|92.28|89.88|92.62|90.22|92.62|90.22|92.11|89.71|0
1652105470000|2022-05-09 14:11:10|93.47|91.07|93.13|90.73|93.47|91.07|93.13|90.73|0
1652105480000|2022-05-09 14:11:20|93.42|91.02|93.64|91.24|93.64|91.24|93.38|90.98|0
1652105490000|2022-05-09 14:11:30|93.13|90.73|93.17|90.77|93.17|90.77|93.04|90.64|0
1652105500000|2022-05-09 14:11:40|93.3|90.9|92.32|89.92|93.3|90.9|92.32|89.92|0
1652105510000|2022-05-09 14:11:50|92.02|89.62|92.49|90.09|92.83|90.43|92.02|89.62|0
1652105520000|2022-05-09 14:12:00|92.32|89.92|91.9|89.5|92.32|89.92|91.9|89.5|0
1652105530000|2022-05-09 14:12:10|91.81|89.41|91.73|89.33|91.9|89.5|91.73|89.33|0
1652105540000|2022-05-09 14:12:20|92.87|90.47|92.58|90.18|92.87|90.47|92.41|90.01|0
1652105550000|2022-05-09 14:12:30|92.32|89.92|91.73|89.33|92.32|89.92|91.73|89.33|0
1652105560000|2022-05-09 14:12:40|91.81|89.41|92.91|90.51|92.91|90.51|91.81|89.41|0
1652105570000|2022-05-09 14:12:50|94.11|91.71|93.98|91.58|94.11|91.71|93.94|91.54|0
1652105580000|2022-05-09 14:13:00|93.77|91.37|93.68|91.28|93.81|91.41|93.68|91.28|0
1652105590000|2022-05-09 14:13:10|94.11|91.71|95.4|93|95.7|93.3|94.11|91.71|0
1652105600000|2022-05-09 14:13:20|95.66|93.26|95.92|93.52|96.01|93.61|95.53|93.13|0
1652105610000|2022-05-09 14:13:30|95.83|93.43|95.06|92.66|95.83|93.43|95.06|92.66|0
1652105620000|2022-05-09 14:13:40|95.14|92.74|94.37|91.97|95.14|92.74|94.37|91.97|0
1652105630000|2022-05-09 14:13:50|95.06|92.66|94.58|92.18|95.06|92.66|94.58|92.18|0
1652105640000|2022-05-09 14:14:00|94.45|92.05|94.88|92.48|94.97|92.57|94.45|92.05|0
1652105650000|2022-05-09 14:14:10|94.8|92.4|95.4|93|95.4|93|94.8|92.4|0
1652105660000|2022-05-09 14:14:20|95.05|92.65|95.14|92.74|95.14|92.74|94.88|92.48|0
1652105670000|2022-05-09 14:14:30|95.31|92.91|95.31|92.91|95.4|93|95.31|92.91|0
1652105680000|2022-05-09 14:14:40|95.23|92.83|94.97|92.57|95.23|92.83|94.88|92.48|0
1652105690000|2022-05-09 14:14:50|94.88|92.48|94.45|92.05|94.88|92.48|94.45|92.05|0
1652105700000|2022-05-09 14:15:00|94.11|91.71|93.85|91.45|94.11|91.71|93.85|91.45|0
1652105710000|2022-05-09 14:15:10|94.71|92.31|95.05|92.65|95.23|92.83|94.71|92.31|0
1652105720000|2022-05-09 14:15:20|94.88|92.48|94.11|91.71|94.88|92.48|94.11|91.71|0
1652105730000|2022-05-09 14:15:30|93.81|91.41|93.34|90.94|93.81|91.41|92.91|90.51|0
1652105740000|2022-05-09 14:15:40|93.42|91.02|93.59|91.19|93.59|91.19|93.42|91.02|0
1652105750000|2022-05-09 14:15:50|93.68|91.28|94.28|91.88|94.97|92.57|93.68|91.28|0
1652105760000|2022-05-09 14:16:00|93.94|91.54|94.71|92.31|94.71|92.31|93.81|91.41|0
1652105770000|2022-05-09 14:16:10|94.75|92.35|95.83|93.43|96.01|93.61|94.75|92.35|0
1652105780000|2022-05-09 14:16:20|95.79|93.39|95.31|92.91|95.79|93.39|95.31|92.91|0
1652105790000|2022-05-09 14:16:30|95.14|92.74|94.11|91.71|95.14|92.74|94.11|91.71|0
1652105800000|2022-05-09 14:16:40|93.85|91.45|94.19|91.79|94.36|91.96|93.85|91.45|0
1652105810000|2022-05-09 14:16:50|94.71|92.31|94.71|92.31|94.79|92.39|94.62|92.22|0
1652105820000|2022-05-09 14:17:00|95.05|92.65|94.54|92.14|95.05|92.65|94.54|92.14|0
1652105830000|2022-05-09 14:17:10|94.62|92.22|94.97|92.57|95.01|92.61|94.62|92.22|0
1652105840000|2022-05-09 14:17:20|95.14|92.74|94.36|91.96|95.14|92.74|94.36|91.96|0
1652105850000|2022-05-09 14:17:30|94.02|91.62|94.11|91.71|94.11|91.71|94.02|91.62|0
1652105860000|2022-05-09 14:17:40|94.02|91.62|93.59|91.19|94.02|91.62|93.51|91.11|0
1652105870000|2022-05-09 14:17:50|93.76|91.36|93.25|90.85|93.76|91.36|93.25|90.85|0
1652105880000|2022-05-09 14:18:00|93.08|90.68|92.4|90|93.08|90.68|92.4|90|0
1652105890000|2022-05-09 14:18:10|92.49|90.09|91.89|89.49|92.49|90.09|91.89|89.49|0
1652105900000|2022-05-09 14:18:20|92.02|89.62|92.23|89.83|92.23|89.83|91.98|89.58|0
1652105910000|2022-05-09 14:18:30|92.49|90.09|92.4|90|92.49|90.09|92.4|90|0
1652105920000|2022-05-09 14:18:40|92.23|89.83|92.44|90.04|92.44|90.04|92.06|89.66|0
1652105930000|2022-05-09 14:18:50|92.4|90|92.65|90.25|92.65|90.25|91.89|89.49|0
1652105940000|2022-05-09 14:19:00|92.4|90|91.93|89.53|92.4|90|91.89|89.49|0
1652105950000|2022-05-09 14:19:10|91.64|89.24|91.89|89.49|92.06|89.66|91.64|89.24|0
1652105960000|2022-05-09 14:19:20|91.98|89.58|92.91|90.51|92.91|90.51|91.98|89.58|0
1652105970000|2022-05-09 14:19:30|92.48|90.08|91.81|89.41|92.48|90.08|91.56|89.16|0
1652105980000|2022-05-09 14:19:40|91.64|89.24|91.18|88.78|91.64|89.24|91.18|88.78|0
1652105990000|2022-05-09 14:19:50|91.56|89.16|91.93|89.53|91.98|89.58|91.56|89.16|0
1652106000000|2022-05-09 14:20:00|91.72|89.32|91.22|88.82|91.72|89.32|91.22|88.82|0
1652106010000|2022-05-09 14:20:10|91.47|89.07|92.15|89.75|92.4|90|91.47|89.07|0
1652106020000|2022-05-09 14:20:20|91.68|89.28|91.3|88.9|91.68|89.28|91.3|88.9|0
1652106030000|2022-05-09 14:20:30|91.43|89.03|90.97|88.57|91.43|89.03|90.97|88.57|0
1652106040000|2022-05-09 14:20:40|90.8|88.4|90.8|88.4|90.8|88.4|90.72|88.32|0
1652106050000|2022-05-09 14:20:50|90.67|88.27|91.14|88.74|91.72|89.32|90.67|88.27|0
1652106060000|2022-05-09 14:21:00|91.13|88.73|91.68|89.28|91.72|89.32|91.13|88.73|0
1652106070000|2022-05-09 14:21:10|91.47|89.07|91.13|88.73|91.47|89.07|91.13|88.73|0
1652106080000|2022-05-09 14:21:20|91.39|88.99|91.81|89.41|91.98|89.58|91.39|88.99|0
1652106090000|2022-05-09 14:21:30|92.52|90.12|92.06|89.66|92.52|90.12|92.06|89.66|0
1652106100000|2022-05-09 14:21:40|91.72|89.32|91.81|89.41|91.81|89.41|91.55|89.15|0
1652106110000|2022-05-09 14:21:50|91.98|89.58|92.14|89.74|92.23|89.83|91.89|89.49|0
1652106120000|2022-05-09 14:22:00|92.82|90.42|92.57|90.17|92.82|90.42|92.4|90|0
1652106130000|2022-05-09 14:22:10|92.06|89.66|91.3|88.9|92.06|89.66|91.3|88.9|0
1652106140000|2022-05-09 14:22:20|91.64|89.24|91.13|88.73|91.64|89.24|91.13|88.73|0
1652106150000|2022-05-09 14:22:30|91.05|88.65|90.97|88.57|91.05|88.65|90.72|88.32|0
1652106160000|2022-05-09 14:22:40|90.8|88.4|91.05|88.65|91.3|88.9|90.8|88.4|0
1652106170000|2022-05-09 14:22:50|90.71|88.31|90.21|87.81|90.71|88.31|90.21|87.81|0
1652106180000|2022-05-09 14:23:00|90.13|87.73|89.96|87.56|90.13|87.73|89.88|87.48|0
1652106190000|2022-05-09 14:23:10|90|87.6|90.3|87.9|90.3|87.9|89.96|87.56|0
1652106200000|2022-05-09 14:23:20|90.21|87.81|90.13|87.73|90.38|87.98|90.13|87.73|0
1652106210000|2022-05-09 14:23:30|90.05|87.65|90.21|87.81|90.21|87.81|89.96|87.56|0
1652106220000|2022-05-09 14:23:40|90.05|87.65|89.96|87.56|90.05|87.65|89.88|87.48|0
1652106230000|2022-05-09 14:23:50|90.13|87.73|90.05|87.65|90.13|87.73|89.96|87.56|0
1652106240000|2022-05-09 14:24:00|90.3|87.9|89.47|87.07|90.3|87.9|89.47|87.07|0
1652106250000|2022-05-09 14:24:10|89.63|87.23|89.92|87.52|89.92|87.52|89.63|87.23|0
1652106260000|2022-05-09 14:24:20|90.21|87.81|89.71|87.31|90.21|87.81|89.71|87.31|0
1652106270000|2022-05-09 14:24:30|89.67|87.27|89.55|87.15|89.71|87.31|89.47|87.07|0
1652106280000|2022-05-09 14:24:40|88.97|86.57|88.97|86.57|88.97|86.57|88.89|86.49|0
1652106290000|2022-05-09 14:24:50|88.8|86.4|88.72|86.32|88.8|86.4|88.72|86.32|0
1652106300000|2022-05-09 14:25:00|88.31|85.91|89.38|86.98|89.38|86.98|88.31|85.91|0
1652106310000|2022-05-09 14:25:10|89.46|87.06|88.89|86.49|89.46|87.06|88.89|86.49|0
1652106320000|2022-05-09 14:25:20|88.97|86.57|89.05|86.65|89.63|87.23|88.97|86.57|0
1652106330000|2022-05-09 14:25:30|89.3|86.9|89.82|87.42|89.82|87.42|89.3|86.9|0
1652106340000|2022-05-09 14:25:40|89.9|87.5|89.65|87.25|90.15|87.75|89.65|87.25|0
1652106350000|2022-05-09 14:25:50|89.57|87.17|89.74|87.34|89.9|87.5|89.57|87.17|0
1652106360000|2022-05-09 14:26:00|90.57|88.17|90.57|88.17|90.65|88.25|90.48|88.08|0
1652106370000|2022-05-09 14:26:10|90.65|88.25|90.57|88.17|90.65|88.25|90.48|88.08|0
1652106380000|2022-05-09 14:26:20|90.48|88.08|90.98|88.58|90.98|88.58|90.4|88|0
1652106390000|2022-05-09 14:26:30|90.73|88.33|90.48|88.08|90.73|88.33|90.48|88.08|0
1652106400000|2022-05-09 14:26:40|90.86|88.46|90.15|87.75|90.86|88.46|89.82|87.42|0
1652106410000|2022-05-09 14:26:50|89.9|87.5|90.4|88|90.82|88.42|89.9|87.5|0
1652106420000|2022-05-09 14:27:00|90.48|88.08|90.4|88|90.73|88.33|90.4|88|0
1652106430000|2022-05-09 14:27:10|90.32|87.92|89.98|87.58|90.32|87.92|89.98|87.58|0
1652106440000|2022-05-09 14:27:20|90.11|87.71|90.57|88.17|90.65|88.25|90.11|87.71|0
1652106450000|2022-05-09 14:27:30|90.32|87.92|90.4|88|90.48|88.08|90.27|87.87|0
1652106460000|2022-05-09 14:27:40|90.15|87.75|90.57|88.17|90.57|88.17|90.15|87.75|0
1652106470000|2022-05-09 14:27:50|90.48|88.08|90.4|88|90.48|88.08|90.15|87.75|0
1652106480000|2022-05-09 14:28:00|90.19|87.79|89.74|87.34|90.19|87.79|89.74|87.34|0
1652106490000|2022-05-09 14:28:10|89.57|87.17|89.36|86.96|89.57|87.17|89.32|86.92|0
1652106500000|2022-05-09 14:28:20|89.32|86.92|90.07|87.67|90.07|87.67|89.16|86.76|0
1652106510000|2022-05-09 14:28:30|89.74|87.34|89.53|87.13|89.9|87.5|89.53|87.13|0
1652106520000|2022-05-09 14:28:40|89.32|86.92|89.16|86.76|89.32|86.92|89.07|86.67|0
1652106530000|2022-05-09 14:28:50|88.99|86.59|88.66|86.26|89.07|86.67|88.66|86.26|0
1652106540000|2022-05-09 14:29:00|88.5|86.1|88.58|86.18|88.58|86.18|88.33|85.93|0
1652106550000|2022-05-09 14:29:10|88.42|86.02|87.93|85.53|88.42|86.02|87.93|85.53|0
1652106560000|2022-05-09 14:29:20|88.74|86.34|88.25|85.85|88.74|86.34|88.09|85.69|0
1652106570000|2022-05-09 14:29:30|88.17|85.77|88.09|85.69|88.17|85.77|88.01|85.61|0
1652106580000|2022-05-09 14:29:40|88.01|85.61|88.17|85.77|88.17|85.77|88.01|85.61|0
1652106590000|2022-05-09 14:29:50|88.66|86.26|88.58|86.18|88.66|86.26|88.46|86.06|0
1652106600000|2022-05-09 14:30:00|87.96|85.56|87.76|85.36|87.96|85.56|87.76|85.36|0
1652106610000|2022-05-09 14:30:10|87.64|85.24|87.35|84.95|87.64|85.24|87.35|84.95|0
1652106620000|2022-05-09 14:30:20|87.27|84.87|87.35|84.95|87.35|84.95|87.27|84.87|0
1652106630000|2022-05-09 14:30:30|87.27|84.87|88.09|85.69|88.09|85.69|87.27|84.87|0
1652106640000|2022-05-09 14:30:40|87.76|85.36|87.6|85.2|87.76|85.36|87.6|85.2|0
1652106650000|2022-05-09 14:30:50|87.76|85.36|87.8|85.4|88.09|85.69|87.76|85.36|0
1652106660000|2022-05-09 14:31:00|88.09|85.69|87.84|85.44|88.09|85.69|87.84|85.44|0
1652106670000|2022-05-09 14:31:10|87.8|85.4|88.04|85.64|88.04|85.64|87.8|85.4|0
1652106680000|2022-05-09 14:31:20|88.01|85.61|88.01|85.61|88.01|85.61|87.76|85.36|0
1652106690000|2022-05-09 14:31:30|87.84|85.44|87.84|85.44|87.84|85.44|87.84|85.44|0
1652106700000|2022-05-09 14:31:40|87.92|85.52|88.21|85.81|88.33|85.93|87.92|85.52|0
1652106710000|2022-05-09 14:31:50|88.01|85.61|87.76|85.36|88.01|85.61|87.76|85.36|0
1652106720000|2022-05-09 14:32:00|87.52|85.12|87.6|85.2|87.6|85.2|87.52|85.12|0
1652106730000|2022-05-09 14:32:10|87.92|85.52|87.68|85.28|87.92|85.52|87.68|85.28|0
1652106740000|2022-05-09 14:32:20|87.52|85.12|87.35|84.95|87.6|85.2|87.27|84.87|0
1652106750000|2022-05-09 14:32:30|87.47|85.07|87.55|85.15|87.55|85.15|87.47|85.07|0
1652106760000|2022-05-09 14:32:40|87.35|84.95|87.27|84.87|87.35|84.95|87.27|84.87|0
1652106770000|2022-05-09 14:32:50|87.19|84.79|87.19|84.79|87.19|84.79|87.11|84.71|0
1652106780000|2022-05-09 14:33:00|86.62|84.22|87.11|84.71|87.11|84.71|86.62|84.22|0
1652106790000|2022-05-09 14:33:10|87.51|85.11|87.27|84.87|87.72|85.32|87.27|84.87|0
1652106800000|2022-05-09 14:33:20|87.35|84.95|87.51|85.11|87.68|85.28|87.35|84.95|0
1652106810000|2022-05-09 14:33:30|87.68|85.28|87.47|85.07|87.68|85.28|87.43|85.03|0
1652106820000|2022-05-09 14:33:40|87.55|85.15|87.43|85.03|87.6|85.2|87.27|84.87|0
1652106830000|2022-05-09 14:33:50|87.27|84.87|87.43|85.03|87.51|85.11|87.27|84.87|0
1652106840000|2022-05-09 14:34:00|87.31|84.91|87.43|85.03|87.51|85.11|87.31|84.91|0
1652106850000|2022-05-09 14:34:10|87.35|84.95|87.51|85.11|87.51|85.11|87.19|84.79|0
1652106860000|2022-05-09 14:34:20|87.68|85.28|87.72|85.32|87.72|85.32|87.6|85.2|0
1652106870000|2022-05-09 14:34:30|87.76|85.36|89.07|86.67|89.07|86.67|87.76|85.36|0
1652106880000|2022-05-09 14:34:40|88.9|86.5|89.4|87|89.4|87|88.82|86.42|0
1652106890000|2022-05-09 14:34:50|89.32|86.92|89.07|86.67|89.32|86.92|89.07|86.67|0
1652106900000|2022-05-09 14:35:00|88.86|86.46|88.33|85.93|88.86|86.46|88.33|85.93|0
1652106910000|2022-05-09 14:35:10|88.82|86.42|88.74|86.34|88.82|86.42|88.58|86.18|0
1652106920000|2022-05-09 14:35:20|89.07|86.67|89.15|86.75|89.15|86.75|89.07|86.67|0
1652106930000|2022-05-09 14:35:30|89.11|86.71|88.9|86.5|89.11|86.71|88.9|86.5|0
1652106940000|2022-05-09 14:35:40|88.61|86.21|88.99|86.59|88.99|86.59|88.61|86.21|0
1652106950000|2022-05-09 14:35:50|89.03|86.63|88.9|86.5|89.03|86.63|88.9|86.5|0
1652106960000|2022-05-09 14:36:00|88.53|86.13|88.49|86.09|88.53|86.13|88|85.6|0
1652106970000|2022-05-09 14:36:10|88.57|86.17|88.29|85.89|88.57|86.17|88.29|85.89|0
1652106980000|2022-05-09 14:36:20|88.33|85.93|88.74|86.34|88.74|86.34|88.33|85.93|0
1652106990000|2022-05-09 14:36:30|88.82|86.42|88.82|86.42|88.82|86.42|88.66|86.26|0
1652107000000|2022-05-09 14:36:40|88.99|86.59|88.66|86.26|88.99|86.59|88.66|86.26|0
1652107010000|2022-05-09 14:36:50|88.57|86.17|88|85.6|88.57|86.17|88|85.6|0
1652107020000|2022-05-09 14:37:00|87.92|85.52|87.59|85.19|87.92|85.52|87.59|85.19|0
1652107030000|2022-05-09 14:37:10|87.51|85.11|87.55|85.15|87.76|85.36|87.51|85.11|0
1652107040000|2022-05-09 14:37:20|87.51|85.11|86.86|84.46|87.51|85.11|86.86|84.46|0
1652107050000|2022-05-09 14:37:30|87.02|84.62|86.9|84.5|87.19|84.79|86.9|84.5|0
1652107060000|2022-05-09 14:37:40|86.86|84.46|86.86|84.46|86.86|84.46|86.7|84.3|0
1652107070000|2022-05-09 14:37:50|86.74|84.34|86.7|84.3|86.78|84.38|86.7|84.3|0
1652107080000|2022-05-09 14:38:00|86.82|84.42|86.58|84.18|86.82|84.42|86.38|83.98|0
1652107090000|2022-05-09 14:38:10|86.54|84.14|86.3|83.9|86.62|84.22|86.3|83.9|0
1652107100000|2022-05-09 14:38:20|86.38|83.98|86.62|84.22|86.7|84.3|86.38|83.98|0
1652107110000|2022-05-09 14:38:30|86.21|83.81|86.05|83.65|86.21|83.81|85.97|83.57|0
1652107120000|2022-05-09 14:38:40|86.13|83.73|86.05|83.65|86.13|83.73|86.05|83.65|0
1652107130000|2022-05-09 14:38:50|86.25|83.85|86.01|83.61|86.25|83.85|86.01|83.61|0
1652107140000|2022-05-09 14:39:00|86.05|83.65|86.05|83.65|86.13|83.73|86.05|83.65|0
1652107150000|2022-05-09 14:39:10|85.89|83.49|85.33|82.93|86.05|83.65|85.33|82.93|0
1652107160000|2022-05-09 14:39:20|85.25|82.85|85.01|82.61|85.25|82.85|84.93|82.53|0
1652107170000|2022-05-09 14:39:30|84.93|82.53|84.53|82.13|84.93|82.53|84.53|82.13|0
1652107180000|2022-05-09 14:39:40|84.38|81.98|84.45|82.05|84.53|82.13|84.38|81.98|0
1652107190000|2022-05-09 14:39:50|84.61|82.21|84.61|82.21|84.77|82.37|84.61|82.21|0
1652107200000|2022-05-09 14:40:00|84.69|82.29|84.69|82.29|84.93|82.53|84.69|82.29|0
1652107210000|2022-05-09 14:40:10|84.85|82.45|85.25|82.85|85.49|83.09|84.85|82.45|0
1652107220000|2022-05-09 14:40:20|85.33|82.93|85.57|83.17|85.57|83.17|85.25|82.85|0
1652107230000|2022-05-09 14:40:30|85.65|83.25|85.69|83.29|85.89|83.49|85.65|83.25|0
1652107240000|2022-05-09 14:40:40|86.13|83.73|85.73|83.33|86.13|83.73|85.73|83.33|0
1652107250000|2022-05-09 14:40:50|85.97|83.57|85.89|83.49|86.13|83.73|85.89|83.49|0
1652107260000|2022-05-09 14:41:00|85.65|83.25|86.33|83.93|86.33|83.93|85.65|83.25|0
1652107270000|2022-05-09 14:41:10|85.97|83.57|86.45|84.05|86.57|84.17|85.81|83.41|0
1652107280000|2022-05-09 14:41:20|86.29|83.89|86.7|84.3|86.7|84.3|86.29|83.89|0
1652107290000|2022-05-09 14:41:30|87.51|85.11|87.59|85.19|87.59|85.19|87.43|85.03|0
1652107300000|2022-05-09 14:41:40|87.92|85.52|87.71|85.31|88.32|85.92|87.71|85.31|0
1652107310000|2022-05-09 14:41:50|87.43|85.03|87.02|84.62|87.43|85.03|87.02|84.62|0
1652107320000|2022-05-09 14:42:00|87.1|84.7|87.18|84.78|87.51|85.11|87.1|84.7|0
1652107330000|2022-05-09 14:42:10|87.26|84.86|87.26|84.86|87.26|84.86|86.94|84.54|0
1652107340000|2022-05-09 14:42:20|87.47|85.07|88.49|86.09|88.49|86.09|87.47|85.07|0
1652107350000|2022-05-09 14:42:30|88.73|86.33|87.59|85.19|88.73|86.33|87.59|85.19|0
1652107360000|2022-05-09 14:42:40|87.79|85.39|87.91|85.51|88|85.6|87.79|85.39|0
1652107370000|2022-05-09 14:42:50|87.83|85.43|87.91|85.51|88.08|85.68|87.83|85.43|0
1652107380000|2022-05-09 14:43:00|87.34|84.94|87.91|85.51|87.91|85.51|87.34|84.94|0
1652107390000|2022-05-09 14:43:10|88|85.6|87.91|85.51|88.32|85.92|87.91|85.51|0
1652107400000|2022-05-09 14:43:20|87.75|85.35|87.67|85.27|87.75|85.35|87.67|85.27|0
1652107410000|2022-05-09 14:43:30|87.18|84.78|87.26|84.86|87.26|84.86|87.18|84.78|0
1652107420000|2022-05-09 14:43:40|87.46|85.06|87.42|85.02|87.46|85.06|87.42|85.02|0
1652107430000|2022-05-09 14:43:50|87.18|84.78|87.1|84.7|87.18|84.78|87.1|84.7|0
1652107440000|2022-05-09 14:44:00|86.94|84.54|86.9|84.5|86.94|84.54|86.69|84.29|0
1652107450000|2022-05-09 14:44:10|86.94|84.54|86.61|84.21|86.94|84.54|86.61|84.21|0
1652107460000|2022-05-09 14:44:20|86.25|83.85|86.57|84.17|86.57|84.17|85.81|83.41|0
1652107470000|2022-05-09 14:44:30|86.69|84.29|86.69|84.29|86.69|84.29|86.61|84.21|0
1652107480000|2022-05-09 14:44:40|87.06|84.66|87.18|84.78|87.18|84.78|87.02|84.62|0
1652107490000|2022-05-09 14:44:50|87.22|84.82|88.16|85.76|88.16|85.76|87.1|84.7|0
1652107500000|2022-05-09 14:45:00|88.65|86.25|89.14|86.74|89.39|86.99|88.65|86.25|0
1652107510000|2022-05-09 14:45:10|88.65|86.25|88.32|85.92|88.65|86.25|87.91|85.51|0
1652107520000|2022-05-09 14:45:20|88.4|86|88.36|85.96|88.49|86.09|88.36|85.96|0
1652107530000|2022-05-09 14:45:30|89.02|86.62|88.98|86.58|89.14|86.74|88.9|86.5|0
1652107540000|2022-05-09 14:45:40|89.14|86.74|88.73|86.33|89.14|86.74|88.65|86.25|0
1652107550000|2022-05-09 14:45:50|88.48|86.08|89.1|86.7|89.14|86.74|88.48|86.08|0
1652107560000|2022-05-09 14:46:00|89.23|86.83|89.39|86.99|89.39|86.99|89.23|86.83|0
1652107570000|2022-05-09 14:46:10|89.64|87.24|89.31|86.91|89.64|87.24|89.31|86.91|0
1652107580000|2022-05-09 14:46:20|89.68|87.28|89.89|87.49|89.89|87.49|89.68|87.28|0
1652107590000|2022-05-09 14:46:30|89.72|87.32|90.22|87.82|90.22|87.82|89.72|87.32|0
1652107600000|2022-05-09 14:46:40|89.93|87.53|89.59|87.19|89.93|87.53|89.59|87.19|0
1652107610000|2022-05-09 14:46:50|89.55|87.15|89.39|86.99|89.55|87.15|89.39|86.99|0
1652107620000|2022-05-09 14:47:00|88.16|85.76|88.16|85.76|88.16|85.76|88.16|85.76|0
1652107630000|2022-05-09 14:47:10|88.2|85.8|87.83|85.43|88.2|85.8|87.83|85.43|0
1652107640000|2022-05-09 14:47:20|87.91|85.51|87.95|85.55|87.99|85.59|87.75|85.35|0
1652107650000|2022-05-09 14:47:30|88.07|85.67|87.58|85.18|88.07|85.67|87.58|85.18|0
1652107660000|2022-05-09 14:47:40|87.83|85.43|88.4|86|88.4|86|87.83|85.43|0
1652107670000|2022-05-09 14:47:50|88.73|86.33|89.47|87.07|89.55|87.15|88.73|86.33|0
1652107680000|2022-05-09 14:48:00|90.05|87.65|89.55|87.15|90.05|87.65|89.31|86.91|0
1652107690000|2022-05-09 14:48:10|89.47|87.07|89.22|86.82|89.64|87.24|89.22|86.82|0
1652107700000|2022-05-09 14:48:20|88.98|86.58|88.56|86.16|89.14|86.74|88.56|86.16|0
1652107710000|2022-05-09 14:48:30|88.85|86.45|89.22|86.82|89.22|86.82|88.85|86.45|0
1652107720000|2022-05-09 14:48:40|89.39|86.99|88.98|86.58|89.39|86.99|88.98|86.58|0
1652107730000|2022-05-09 14:48:50|89.55|87.15|89.47|87.07|89.88|87.48|89.47|87.07|0
1652107740000|2022-05-09 14:49:00|89.59|87.19|89.8|87.4|89.8|87.4|89.59|87.19|0
1652107750000|2022-05-09 14:49:10|90.47|88.07|90.09|87.69|90.47|88.07|90.09|87.69|0
1652107760000|2022-05-09 14:49:20|89.97|87.57|90.3|87.9|90.3|87.9|89.97|87.57|0
1652107770000|2022-05-09 14:49:30|90.22|87.82|89.47|87.07|90.22|87.82|89.47|87.07|0
1652107780000|2022-05-09 14:49:40|89.64|87.24|88.89|86.49|89.64|87.24|88.89|86.49|0
1652107790000|2022-05-09 14:49:50|89.18|86.78|88.89|86.49|89.3|86.9|88.89|86.49|0
1652107800000|2022-05-09 14:50:00|88.81|86.41|89.22|86.82|89.3|86.9|88.81|86.41|0
1652107810000|2022-05-09 14:50:10|89.06|86.66|89.22|86.82|89.22|86.82|88.85|86.45|0
1652107820000|2022-05-09 14:50:20|89.55|87.15|89.67|87.27|90.22|87.82|89.55|87.15|0
1652107830000|2022-05-09 14:50:30|89.72|87.32|89.1|86.7|89.88|87.48|89.1|86.7|0
1652107840000|2022-05-09 14:50:40|89.14|86.74|88.89|86.49|89.14|86.74|88.89|86.49|0
1652107850000|2022-05-09 14:50:50|88.73|86.33|88.81|86.41|88.81|86.41|88.68|86.28|0
1652107860000|2022-05-09 14:51:00|88.73|86.33|88.4|86|88.73|86.33|88.15|85.75|0
1652107870000|2022-05-09 14:51:10|88.23|85.83|88.15|85.75|88.56|86.16|88.15|85.75|0
1652107880000|2022-05-09 14:51:20|88.32|85.92|87.66|85.26|88.32|85.92|87.58|85.18|0
1652107890000|2022-05-09 14:51:30|87.09|84.69|86.04|83.64|87.09|84.69|86.04|83.64|0
1652107900000|2022-05-09 14:51:40|86.2|83.8|86.12|83.72|86.28|83.88|86.12|83.72|0
1652107910000|2022-05-09 14:51:50|86.28|83.88|86.04|83.64|86.28|83.88|85.88|83.48|0
1652107920000|2022-05-09 14:52:00|85.92|83.52|87.01|84.61|87.01|84.61|85.92|83.52|0
1652107930000|2022-05-09 14:52:10|86.69|84.29|86.12|83.72|86.69|84.29|86.12|83.72|0
1652107940000|2022-05-09 14:52:20|86.28|83.88|86.28|83.88|86.61|84.21|86.28|83.88|0
1652107950000|2022-05-09 14:52:30|86.61|84.21|86.28|83.88|86.73|84.33|86.28|83.88|0
1652107960000|2022-05-09 14:52:40|86.12|83.72|86.45|84.05|86.45|84.05|86.12|83.72|0
1652107970000|2022-05-09 14:52:50|86.28|83.88|86.77|84.37|87.01|84.61|86.28|83.88|0
1652107980000|2022-05-09 14:53:00|86.45|84.05|86.28|83.88|86.45|84.05|86.2|83.8|0
1652107990000|2022-05-09 14:53:10|86.12|83.72|86.28|83.88|86.28|83.88|86.12|83.72|0
1652108000000|2022-05-09 14:53:20|86.2|83.8|85.88|83.48|86.2|83.8|85.88|83.48|0
1652108010000|2022-05-09 14:53:30|85.96|83.56|86.36|83.96|86.4|84|85.96|83.56|0
1652108020000|2022-05-09 14:53:40|86.53|84.13|86.2|83.8|86.53|84.13|86.2|83.8|0
1652108030000|2022-05-09 14:53:50|86.28|83.88|85.96|83.56|86.28|83.88|85.96|83.56|0
1652108040000|2022-05-09 14:54:00|85.8|83.4|85.72|83.32|85.96|83.56|85.72|83.32|0
1652108050000|2022-05-09 14:54:10|85.48|83.08|86.12|83.72|86.12|83.72|85.48|83.08|0
1652108060000|2022-05-09 14:54:20|85.88|83.48|85.96|83.56|86.04|83.64|85.88|83.48|0
1652108070000|2022-05-09 14:54:30|85.88|83.48|85.6|83.2|85.88|83.48|85.56|83.16|0
1652108080000|2022-05-09 14:54:40|85.88|83.48|85.56|83.16|85.88|83.48|85.56|83.16|0
1652108090000|2022-05-09 14:54:50|85.64|83.24|84.68|82.28|85.64|83.24|84.68|82.28|0
1652108100000|2022-05-09 14:55:00|84.76|82.36|84.4|82|84.76|82.36|84.4|82|0
1652108110000|2022-05-09 14:55:10|84.36|81.96|85|82.6|85|82.6|84.36|81.96|0
1652108120000|2022-05-09 14:55:20|84.76|82.36|85.16|82.76|85.16|82.76|84.76|82.36|0
1652108130000|2022-05-09 14:55:30|85.08|82.68|85|82.6|85.48|83.08|85|82.6|0
1652108140000|2022-05-09 14:55:40|85.08|82.68|84.92|82.52|85.08|82.68|84.92|82.52|0
1652108150000|2022-05-09 14:55:50|84.76|82.36|84.4|82|84.76|82.36|84.4|82|0
1652108160000|2022-05-09 14:56:00|84.08|81.68|84.2|81.8|84.36|81.96|84.08|81.68|0
1652108170000|2022-05-09 14:56:10|84.05|81.65|84.05|81.65|84.12|81.72|84.05|81.65|0
1652108180000|2022-05-09 14:56:20|83.73|81.33|84.92|82.52|84.92|82.52|83.73|81.33|0
1652108190000|2022-05-09 14:56:30|84.28|81.88|84.36|81.96|84.36|81.96|84.12|81.72|0
1652108200000|2022-05-09 14:56:40|84.92|82.52|85.88|83.48|85.88|83.48|84.92|82.52|0
1652108210000|2022-05-09 14:56:50|85.96|83.56|86.04|83.64|86.04|83.64|85.96|83.56|0
1652108220000|2022-05-09 14:57:00|85.88|83.48|86.52|84.12|86.6|84.2|85.88|83.48|0
1652108230000|2022-05-09 14:57:10|86.28|83.88|85.24|82.84|86.28|83.88|85.24|82.84|0
1652108240000|2022-05-09 14:57:20|85.16|82.76|84.88|82.48|85.16|82.76|84.64|82.24|0
1652108250000|2022-05-09 14:57:30|84.8|82.4|85.08|82.68|85.08|82.68|84.76|82.36|0
1652108260000|2022-05-09 14:57:40|85.04|82.64|85.4|83|85.56|83.16|85|82.6|0
1652108270000|2022-05-09 14:57:50|85.32|82.92|84.96|82.56|85.32|82.92|84.96|82.56|0
1652108280000|2022-05-09 14:58:00|85.04|82.64|84.92|82.52|85.16|82.76|84.92|82.52|0
1652108290000|2022-05-09 14:58:10|85.4|83|85|82.6|85.4|83|85|82.6|0
1652108300000|2022-05-09 14:58:20|85.08|82.68|85.27|82.87|85.27|82.87|82.98|80.58|0
1652108310000|2022-05-09 14:58:30|85.43|83.03|85.31|82.91|85.43|83.03|85.03|82.63|0
1652108320000|2022-05-09 14:58:40|85.35|82.95|85.11|82.71|85.35|82.95|85.11|82.71|0
1652108330000|2022-05-09 14:58:50|85.27|82.87|85.27|82.87|85.51|83.11|85.27|82.87|0
1652108340000|2022-05-09 14:59:00|85.11|82.71|85.19|82.79|85.35|82.95|85.11|82.71|0
1652108350000|2022-05-09 14:59:10|85.11|82.71|85.11|82.71|85.35|82.95|85.11|82.71|0
1652108360000|2022-05-09 14:59:20|84.79|82.39|84.95|82.55|85.03|82.63|84.79|82.39|0
1652108370000|2022-05-09 14:59:30|84.87|82.47|85.11|82.71|85.27|82.87|84.87|82.47|0
1652108380000|2022-05-09 14:59:40|85.03|82.63|84.48|82.08|85.03|82.63|84.4|82|0
1652108390000|2022-05-09 14:59:50|84.36|81.96|84.32|81.92|84.48|82.08|84.32|81.92|0
1652108400000|2022-05-09 15:00:00|84.24|81.84|84.24|81.84|84.24|81.84|83.69|81.29|0
1652108410000|2022-05-09 15:00:10|83.76|81.36|83.61|81.21|83.76|81.36|83.61|81.21|0
1652108420000|2022-05-09 15:00:20|83.69|81.29|84.16|81.76|84.16|81.76|83.69|81.29|0
1652108430000|2022-05-09 15:00:30|83.84|81.44|84.63|82.23|84.71|82.31|83.84|81.44|0
1652108440000|2022-05-09 15:00:40|84.55|82.15|85.11|82.71|85.11|82.71|84.55|82.15|0
1652108450000|2022-05-09 15:00:50|85.03|82.63|85.27|82.87|85.27|82.87|85.03|82.63|0
1652108460000|2022-05-09 15:01:00|85.67|83.27|85.03|82.63|85.67|83.27|85.03|82.63|0
1652108470000|2022-05-09 15:01:10|84.87|82.47|84.87|82.47|85.03|82.63|84.87|82.47|0
1652108480000|2022-05-09 15:01:20|84.79|82.39|85.11|82.71|85.11|82.71|84.79|82.39|0
1652108490000|2022-05-09 15:01:30|85.03|82.63|85.43|83.03|85.67|83.27|85.03|82.63|0
1652108500000|2022-05-09 15:01:40|85.51|83.11|84.63|82.23|85.51|83.11|84.63|82.23|0
1652108510000|2022-05-09 15:01:50|84.67|82.27|84.71|82.31|84.71|82.31|84.55|82.15|0
1652108520000|2022-05-09 15:02:00|84.43|82.03|84.47|82.07|84.55|82.15|84.43|82.03|0
1652108530000|2022-05-09 15:02:10|84.32|81.92|84.32|81.92|84.32|81.92|84.32|81.92|0
1652108540000|2022-05-09 15:02:20|84.39|81.99|84.32|81.92|84.39|81.99|84.08|81.68|0
1652108550000|2022-05-09 15:02:30|84.16|81.76|84.08|81.68|84.32|81.92|84.08|81.68|0
1652108560000|2022-05-09 15:02:40|84|81.6|83.92|81.52|84|81.6|83.92|81.52|0
1652108570000|2022-05-09 15:02:50|83.84|81.44|83.68|81.28|83.84|81.44|83.68|81.28|0
1652108580000|2022-05-09 15:03:00|83.84|81.44|83.76|81.36|84|81.6|83.76|81.36|0
1652108590000|2022-05-09 15:03:10|83.84|81.44|83.84|81.44|83.84|81.44|83.76|81.36|0
1652108600000|2022-05-09 15:03:20|84.24|81.84|84.08|81.68|84.24|81.84|83.92|81.52|0
1652108610000|2022-05-09 15:03:30|84|81.6|84.75|82.35|84.79|82.39|84|81.6|0
1652108620000|2022-05-09 15:03:40|86.31|83.91|85.75|83.35|86.31|83.91|85.59|83.19|0
1652108630000|2022-05-09 15:03:50|85.59|83.19|84.95|82.55|85.59|83.19|84.95|82.55|0
1652108640000|2022-05-09 15:04:00|85.39|82.99|85.88|83.48|86.12|83.72|85.39|82.99|0
1652108650000|2022-05-09 15:04:10|85.96|83.56|85.96|83.56|85.96|83.56|85.8|83.4|0
1652108660000|2022-05-09 15:04:20|85.88|83.48|86.52|84.12|86.84|84.44|85.88|83.48|0
1652108670000|2022-05-09 15:04:30|86.2|83.8|86.32|83.92|86.32|83.92|86.12|83.72|0
1652108680000|2022-05-09 15:04:40|86.12|83.72|85.96|83.56|86.12|83.72|85.8|83.4|0
1652108690000|2022-05-09 15:04:50|86.2|83.8|85.88|83.48|86.28|83.88|85.88|83.48|0
1652108700000|2022-05-09 15:05:00|85.64|83.24|84.88|82.48|85.64|83.24|84.88|82.48|0
1652108710000|2022-05-09 15:05:10|84.77|82.37|84.06|81.66|84.77|82.37|84.06|81.66|0
1652108720000|2022-05-09 15:05:20|84.37|81.97|84.06|81.66|84.37|81.97|84.06|81.66|0
1652108730000|2022-05-09 15:05:30|83.9|81.5|83.9|81.5|83.9|81.5|83.9|81.5|0
1652108740000|2022-05-09 15:05:40|84.13|81.73|84.13|81.73|84.13|81.73|84.01|81.61|0
1652108750000|2022-05-09 15:05:50|84.06|81.66|84.06|81.66|84.13|81.73|84.06|81.66|0
1652108760000|2022-05-09 15:06:00|83.98|81.58|84.06|81.66|84.21|81.81|83.9|81.5|0
1652108770000|2022-05-09 15:06:10|83.98|81.58|84.21|81.81|84.21|81.81|83.9|81.5|0
1652108780000|2022-05-09 15:06:20|84.29|81.89|84.45|82.05|84.61|82.21|84.06|81.66|0
1652108790000|2022-05-09 15:06:30|83.94|81.54|83.74|81.34|84.06|81.66|83.74|81.34|0
1652108800000|2022-05-09 15:06:40|83.7|81.3|83.98|81.58|83.98|81.58|83.7|81.3|0
1652108810000|2022-05-09 15:06:50|84.06|81.66|83.82|81.42|84.06|81.66|83.82|81.42|0
1652108820000|2022-05-09 15:07:00|83.74|81.34|83.9|81.5|83.9|81.5|83.74|81.34|0
1652108830000|2022-05-09 15:07:10|84.21|81.81|84.45|82.05|84.45|82.05|84.01|81.61|0
1652108840000|2022-05-09 15:07:20|84.29|81.89|84.37|81.97|84.61|82.21|84.29|81.89|0
1652108850000|2022-05-09 15:07:30|84.33|81.93|84.69|82.29|84.77|82.37|84.33|81.93|0
1652108860000|2022-05-09 15:07:40|84.53|82.13|84.13|81.73|84.53|82.13|84.13|81.73|0
1652108870000|2022-05-09 15:07:50|84.29|81.89|84.53|82.13|84.69|82.29|84.29|81.89|0
1652108880000|2022-05-09 15:08:00|84.84|82.44|84.92|82.52|85.08|82.68|84.53|82.13|0
1652108890000|2022-05-09 15:08:10|84.69|82.29|84.13|81.73|84.69|82.29|84.13|81.73|0
1652108900000|2022-05-09 15:08:20|83.98|81.58|84.53|82.13|84.53|82.13|83.98|81.58|0
1652108910000|2022-05-09 15:08:30|84.45|82.05|84.69|82.29|84.76|82.36|84.45|82.05|0
1652108920000|2022-05-09 15:08:40|84.37|81.97|83.97|81.57|84.37|81.97|83.93|81.53|0
1652108930000|2022-05-09 15:08:50|84.21|81.81|84.45|82.05|84.45|82.05|84.05|81.65|0
1652108940000|2022-05-09 15:09:00|84.64|82.24|84.29|81.89|84.64|82.24|84.29|81.89|0
1652108950000|2022-05-09 15:09:10|84.72|82.32|84.37|81.97|84.72|82.32|84.37|81.97|0
1652108960000|2022-05-09 15:09:20|84.76|82.36|84.45|82.05|84.76|82.36|84.45|82.05|0
1652108970000|2022-05-09 15:09:30|84.61|82.21|84.68|82.28|85|82.6|84.61|82.21|0
1652108980000|2022-05-09 15:09:40|84.8|82.4|85.12|82.72|85.32|82.92|84.8|82.4|0
1652108990000|2022-05-09 15:09:50|85.44|83.04|85.56|83.16|85.56|83.16|85.44|83.04|0
1652109000000|2022-05-09 15:10:00|85.24|82.84|85.84|83.44|86.04|83.64|85.24|82.84|0
1652109010000|2022-05-09 15:10:10|85.96|83.56|86.76|84.36|86.76|84.36|85.96|83.56|0
1652109020000|2022-05-09 15:10:20|86.36|83.96|86.08|83.68|86.44|84.04|86.08|83.68|0
1652109030000|2022-05-09 15:10:30|85.96|83.56|86.28|83.88|86.28|83.88|85.88|83.48|0
1652109040000|2022-05-09 15:10:40|86.44|84.04|86.44|84.04|86.44|84.04|86.44|84.04|0
1652109050000|2022-05-09 15:10:50|86.96|84.56|86.68|84.28|86.96|84.56|86.68|84.28|0
1652109060000|2022-05-09 15:11:00|86.44|84.04|86.76|84.36|86.76|84.36|86.44|84.04|0
1652109070000|2022-05-09 15:11:10|87.08|84.68|86.44|84.04|87.08|84.68|86.44|84.04|0
1652109080000|2022-05-09 15:11:20|86.76|84.36|86.52|84.12|86.76|84.36|86.52|84.12|0
1652109090000|2022-05-09 15:11:30|86.64|84.24|86.68|84.28|86.68|84.28|86.52|84.12|0
1652109100000|2022-05-09 15:11:40|86.28|83.88|86.28|83.88|86.48|84.08|86.2|83.8|0
1652109110000|2022-05-09 15:11:50|86.36|83.96|86.56|84.16|86.56|84.16|86.36|83.96|0
1652109120000|2022-05-09 15:12:00|86.44|84.04|86.12|83.72|86.44|84.04|86.12|83.72|0
1652109130000|2022-05-09 15:12:10|86.15|83.75|86.04|83.64|86.15|83.75|85.88|83.48|0
1652109140000|2022-05-09 15:12:20|86.2|83.8|86.36|83.96|86.36|83.96|86.2|83.8|0
1652109150000|2022-05-09 15:12:30|86.6|84.2|87.12|84.72|87.12|84.72|86.55|84.15|0
1652109160000|2022-05-09 15:12:40|87|84.6|86.52|84.12|87|84.6|86.52|84.12|0
1652109170000|2022-05-09 15:12:50|86.47|84.07|86.28|83.88|86.47|84.07|86.28|83.88|0
1652109180000|2022-05-09 15:13:00|86.11|83.71|86.15|83.75|86.15|83.75|86.03|83.63|0
1652109190000|2022-05-09 15:13:10|86.07|83.67|85.59|83.19|86.11|83.71|85.59|83.19|0
1652109200000|2022-05-09 15:13:20|85.48|83.08|84.84|82.44|85.48|83.08|84.84|82.44|0
1652109210000|2022-05-09 15:13:30|84.68|82.28|84.68|82.28|84.92|82.52|84.68|82.28|0
1652109220000|2022-05-09 15:13:40|84.6|82.2|84.29|81.89|84.6|82.2|84.29|81.89|0
1652109230000|2022-05-09 15:13:50|84.36|81.96|83.97|81.57|84.36|81.96|83.97|81.57|0
1652109240000|2022-05-09 15:14:00|83.77|81.37|84.21|81.81|84.29|81.89|83.77|81.37|0
1652109250000|2022-05-09 15:14:10|84.05|81.65|84.88|82.48|84.88|82.48|84.05|81.65|0
1652109260000|2022-05-09 15:14:20|84.84|82.44|84.76|82.36|84.84|82.44|84.6|82.2|0
1652109270000|2022-05-09 15:14:30|84.84|82.44|84.52|82.12|84.84|82.44|84.48|82.08|0
1652109280000|2022-05-09 15:14:40|84.44|82.04|84.44|82.04|84.48|82.08|84.44|82.04|0
1652109290000|2022-05-09 15:14:50|84.36|81.96|84.84|82.44|84.88|82.48|84.36|81.96|0
1652109300000|2022-05-09 15:15:00|84.68|82.28|85.87|83.47|85.87|83.47|84.52|82.12|0
1652109310000|2022-05-09 15:15:10|85.79|83.39|85.79|83.39|85.79|83.39|85.47|83.07|0
1652109320000|2022-05-09 15:15:20|86.11|83.71|85.87|83.47|86.11|83.71|85.83|83.43|0
1652109330000|2022-05-09 15:15:30|85.79|83.39|85.95|83.55|85.95|83.55|85.79|83.39|0
1652109340000|2022-05-09 15:15:40|86.27|83.87|86.43|84.03|86.51|84.11|86.19|83.79|0
1652109350000|2022-05-09 15:15:50|86.51|84.11|85.99|83.59|86.51|84.11|85.99|83.59|0
1652109360000|2022-05-09 15:16:00|86.35|83.95|87.24|84.84|87.24|84.84|86.35|83.95|0
1652109370000|2022-05-09 15:16:10|87.16|84.76|87.32|84.92|87.32|84.92|87.16|84.76|0
1652109380000|2022-05-09 15:16:20|87.24|84.84|87.08|84.68|87.24|84.84|87.08|84.68|0
1652109390000|2022-05-09 15:16:30|87|84.6|86.92|84.52|87.12|84.72|86.92|84.52|0
1652109400000|2022-05-09 15:16:40|86.75|84.35|86.27|83.87|86.75|84.35|86.27|83.87|0
1652109410000|2022-05-09 15:16:50|86.63|84.23|86.19|83.79|86.67|84.27|86.19|83.79|0
1652109420000|2022-05-09 15:17:00|86.27|83.87|86.19|83.79|86.35|83.95|86.19|83.79|0
1652109430000|2022-05-09 15:17:10|86.07|83.67|85.95|83.55|86.07|83.67|85.87|83.47|0
1652109440000|2022-05-09 15:17:20|86.03|83.63|85.71|83.31|86.03|83.63|85.71|83.31|0
1652109450000|2022-05-09 15:17:30|85.63|83.23|85.75|83.35|85.79|83.39|85.47|83.07|0
1652109460000|2022-05-09 15:17:40|85.95|83.55|86.27|83.87|86.31|83.91|85.95|83.55|0
1652109470000|2022-05-09 15:17:50|86.19|83.79|85.87|83.47|86.19|83.79|85.71|83.31|0
1652109480000|2022-05-09 15:18:00|85.99|83.59|85.87|83.47|85.99|83.59|85.59|83.19|0
1652109490000|2022-05-09 15:18:10|85.47|83.07|85.39|82.99|85.55|83.15|85.39|82.99|0
1652109500000|2022-05-09 15:18:20|85.55|83.15|85.55|83.15|85.55|83.15|85.27|82.87|0
1652109510000|2022-05-09 15:18:30|85.47|83.07|85.71|83.31|85.71|83.31|85.47|83.07|0
1652109520000|2022-05-09 15:18:40|85.51|83.11|85.79|83.39|85.79|83.39|85.51|83.11|0
1652109530000|2022-05-09 15:18:50|85.87|83.47|85.79|83.39|85.95|83.55|85.71|83.31|0
1652109540000|2022-05-09 15:19:00|85.39|82.99|85.31|82.91|85.39|82.99|85.15|82.75|0
1652109550000|2022-05-09 15:19:10|85.59|83.19|85.71|83.31|85.87|83.47|85.59|83.19|0
1652109560000|2022-05-09 15:19:20|85.55|83.15|85.11|82.71|85.55|83.15|85.11|82.71|0
1652109570000|2022-05-09 15:19:30|84.87|82.47|85.15|82.75|85.23|82.83|84.87|82.47|0
1652109580000|2022-05-09 15:19:40|85.11|82.71|85.07|82.67|85.15|82.75|85.07|82.67|0
1652109590000|2022-05-09 15:19:50|85.03|82.63|85.35|82.95|85.55|83.15|85.03|82.63|0
1652109600000|2022-05-09 15:20:00|85.47|83.07|85.07|82.67|85.47|83.07|84.99|82.59|0
1652109610000|2022-05-09 15:20:10|85.03|82.63|84.99|82.59|85.07|82.67|84.91|82.51|0
1652109620000|2022-05-09 15:20:20|84.91|82.51|84.6|82.2|84.91|82.51|84.6|82.2|0
1652109630000|2022-05-09 15:20:30|84.52|82.12|84.6|82.2|84.6|82.2|84.44|82.04|0
1652109640000|2022-05-09 15:20:40|84.52|82.12|84.91|82.51|84.91|82.51|84.52|82.12|0
1652109650000|2022-05-09 15:20:50|84.68|82.28|84.75|82.35|84.87|82.47|84.68|82.28|0
1652109660000|2022-05-09 15:21:00|84.52|82.12|84.44|82.04|84.52|82.12|84.36|81.96|0
1652109670000|2022-05-09 15:21:10|84.6|82.2|84.68|82.28|84.87|82.47|84.6|82.2|0
1652109680000|2022-05-09 15:21:20|84.75|82.35|84.87|82.47|84.91|82.51|84.75|82.35|0
1652109690000|2022-05-09 15:21:30|84.83|82.43|84.55|82.15|84.83|82.43|84.44|82.04|0
1652109700000|2022-05-09 15:21:40|84.6|82.2|84.79|82.39|84.79|82.39|84.6|82.2|0
1652109710000|2022-05-09 15:21:50|84.67|82.27|84.44|82.04|84.71|82.31|84.44|82.04|0
1652109720000|2022-05-09 15:22:00|84.2|81.8|83.89|81.49|84.32|81.92|83.89|81.49|0
1652109730000|2022-05-09 15:22:10|83.81|81.41|83.96|81.56|83.96|81.56|83.81|81.41|0
1652109740000|2022-05-09 15:22:20|83.92|81.52|83.73|81.33|83.92|81.52|83.73|81.33|0
1652109750000|2022-05-09 15:22:30|83.65|81.25|83.81|81.41|83.89|81.49|83.65|81.25|0
1652109760000|2022-05-09 15:22:40|83.96|81.56|83.89|81.49|83.96|81.56|83.89|81.49|0
1652109770000|2022-05-09 15:22:50|84.04|81.64|84.12|81.72|84.2|81.8|83.96|81.56|0
1652109780000|2022-05-09 15:23:00|83.81|81.41|83.88|81.48|83.88|81.48|83.81|81.41|0
1652109790000|2022-05-09 15:23:10|83.81|81.41|83.73|81.33|83.96|81.56|83.73|81.33|0
1652109800000|2022-05-09 15:23:20|83.81|81.41|83.88|81.48|83.96|81.56|83.81|81.41|0
1652109810000|2022-05-09 15:23:30|84|81.6|83.57|81.17|84|81.6|83.57|81.17|0
1652109820000|2022-05-09 15:23:40|83.18|80.78|83.41|81.01|83.41|81.01|83.02|80.62|0
1652109830000|2022-05-09 15:23:50|83.76|81.36|83.33|80.93|83.76|81.36|83.33|80.93|0
1652109840000|2022-05-09 15:24:00|83.26|80.86|83.57|81.17|83.57|81.17|83.26|80.86|0
1652109850000|2022-05-09 15:24:10|83.49|81.09|83.81|81.41|83.81|81.41|83.49|81.09|0
1652109860000|2022-05-09 15:24:20|83.73|81.33|83.33|80.93|83.73|81.33|83.33|80.93|0
1652109870000|2022-05-09 15:24:30|83.26|80.86|83.41|81.01|83.57|81.17|83.26|80.86|0
1652109880000|2022-05-09 15:24:40|83.61|81.21|84.04|81.64|84.04|81.64|83.61|81.21|0
1652109890000|2022-05-09 15:24:50|83.8|81.4|83.65|81.25|83.88|81.48|83.65|81.25|0
1652109900000|2022-05-09 15:25:00|83.49|81.09|83.18|80.78|83.49|81.09|82.94|80.54|0
1652109910000|2022-05-09 15:25:10|83.41|81.01|83.33|80.93|83.73|81.33|83.33|80.93|0
1652109920000|2022-05-09 15:25:20|83.41|81.01|83.53|81.13|83.53|81.13|83.41|81.01|0
1652109930000|2022-05-09 15:25:30|83.18|80.78|83.1|80.7|83.26|80.86|83.02|80.62|0
1652109940000|2022-05-09 15:25:40|82.94|80.54|82.79|80.39|82.94|80.54|82.79|80.39|0
1652109950000|2022-05-09 15:25:50|82.9|80.5|83.18|80.78|83.18|80.78|82.9|80.5|0
1652109960000|2022-05-09 15:26:00|82.98|80.58|82.71|80.31|82.98|80.58|82.55|80.15|0
1652109970000|2022-05-09 15:26:10|82.63|80.23|82.48|80.08|82.63|80.23|82.48|80.08|0
1652109980000|2022-05-09 15:26:20|82.28|79.88|82.4|80|82.4|80|82.24|79.84|0
1652109990000|2022-05-09 15:26:30|82.32|79.92|82.63|80.23|82.63|80.23|82.24|79.84|0
1652110000000|2022-05-09 15:26:40|82.43|80.03|82.63|80.23|82.63|80.23|82.43|80.03|0
1652110010000|2022-05-09 15:26:50|82.79|80.39|83.1|80.7|83.1|80.7|82.79|80.39|0
1652110020000|2022-05-09 15:27:00|82.86|80.46|82.94|80.54|83.1|80.7|82.79|80.39|0
1652110030000|2022-05-09 15:27:10|83.18|80.78|82.94|80.54|83.18|80.78|82.94|80.54|0
1652110040000|2022-05-09 15:27:20|82.86|80.46|82.86|80.46|83.02|80.62|82.86|80.46|0
1652110050000|2022-05-09 15:27:30|83.18|80.78|82.94|80.54|83.18|80.78|82.94|80.54|0
1652110060000|2022-05-09 15:27:40|82.86|80.46|82.71|80.31|82.86|80.46|82.63|80.23|0
1652110070000|2022-05-09 15:27:50|82.55|80.15|82.63|80.23|82.63|80.23|82.55|80.15|0
1652110080000|2022-05-09 15:28:00|82.32|79.92|82.16|79.76|82.4|80|82.16|79.76|0
1652110090000|2022-05-09 15:28:10|82.24|79.84|82.09|79.69|82.24|79.84|82.09|79.69|0
1652110100000|2022-05-09 15:28:20|81.93|79.53|82.86|80.46|82.86|80.46|81.93|79.53|0
1652110110000|2022-05-09 15:28:30|82.71|80.31|83.1|80.7|83.1|80.7|82.71|80.31|0
1652110120000|2022-05-09 15:28:40|83.13|80.73|82.9|80.5|83.13|80.73|82.9|80.5|0
1652110130000|2022-05-09 15:28:50|83.17|80.77|83.49|81.09|83.57|81.17|83.17|80.77|0
1652110140000|2022-05-09 15:29:00|83.57|81.17|83.57|81.17|83.64|81.24|83.57|81.17|0
1652110150000|2022-05-09 15:29:10|83.49|81.09|82.71|80.31|83.49|81.09|82.71|80.31|0
1652110160000|2022-05-09 15:29:20|82.78|80.38|82.86|80.46|82.86|80.46|82.71|80.31|0
1652110170000|2022-05-09 15:29:30|82.94|80.54|82.47|80.07|82.94|80.54|82.47|80.07|0
1652110180000|2022-05-09 15:29:40|82.63|80.23|82.24|79.84|82.63|80.23|82.24|79.84|0
1652110190000|2022-05-09 15:29:50|82.39|79.99|82.32|79.92|82.39|79.99|82.24|79.84|0
1652110200000|2022-05-09 15:30:00|82.24|79.84|82.39|79.99|82.39|79.99|82.24|79.84|0
1652110210000|2022-05-09 15:30:10|82.24|79.84|82.01|79.61|82.24|79.84|82.01|79.61|0
1652110220000|2022-05-09 15:30:20|81.93|79.53|81.39|78.99|81.93|79.53|81.39|78.99|0
1652110230000|2022-05-09 15:30:30|81.35|78.95|81.31|78.91|81.35|78.95|81.31|78.91|0
1652110240000|2022-05-09 15:30:40|81.47|79.07|81.23|78.83|81.47|79.07|81.23|78.83|0
1652110250000|2022-05-09 15:30:50|81.31|78.91|81.12|78.72|81.39|78.99|81.12|78.72|0
1652110260000|2022-05-09 15:31:00|81.16|78.76|81.23|78.83|81.23|78.83|81|78.6|0
1652110270000|2022-05-09 15:31:10|81.31|78.91|81.39|78.99|81.39|78.99|81.31|78.91|0
1652110280000|2022-05-09 15:31:20|81.27|78.87|81.39|78.99|81.39|78.99|81.27|78.87|0
1652110290000|2022-05-09 15:31:30|81.47|79.07|81.08|78.68|81.47|79.07|81.08|78.68|0
1652110300000|2022-05-09 15:31:40|81.16|78.76|79.81|77.41|81.23|78.83|79.81|77.41|0
1652110310000|2022-05-09 15:31:50|81.61|79.21|81.54|79.14|81.61|79.21|81.5|79.1|0
1652110320000|2022-05-09 15:32:00|81.46|79.06|81.34|78.94|81.46|79.06|81.34|78.94|0
1652110330000|2022-05-09 15:32:10|81.46|79.06|81.23|78.83|81.46|79.06|81.23|78.83|0
1652110340000|2022-05-09 15:32:20|81.61|79.21|81.54|79.14|81.61|79.21|81.46|79.06|0
1652110350000|2022-05-09 15:32:30|81.3|78.9|81.15|78.75|81.3|78.9|81.15|78.75|0
1652110360000|2022-05-09 15:32:40|81.07|78.67|80.84|78.44|81.07|78.67|80.84|78.44|0
1652110370000|2022-05-09 15:32:50|80.77|78.37|81.23|78.83|81.38|78.98|80.77|78.37|0
1652110380000|2022-05-09 15:33:00|81|78.6|80.39|77.99|81|78.6|80.31|77.91|0
1652110390000|2022-05-09 15:33:10|80.46|78.06|80.92|78.52|80.92|78.52|80.46|78.06|0
1652110400000|2022-05-09 15:33:20|81.3|78.9|81.77|79.37|81.77|79.37|81.3|78.9|0
1652110410000|2022-05-09 15:33:30|82|79.6|82.07|79.67|82.15|79.75|81.84|79.44|0
1652110420000|2022-05-09 15:33:40|82|79.6|82.15|79.75|82.15|79.75|81.84|79.44|0
1652110430000|2022-05-09 15:33:50|82.46|80.06|82.31|79.91|82.46|80.06|82.31|79.91|0
1652110440000|2022-05-09 15:34:00|82.46|80.06|82.62|80.22|82.62|80.22|82.38|79.98|0
1652110450000|2022-05-09 15:34:10|82.93|80.53|83.01|80.61|83.16|80.76|82.93|80.53|0
1652110460000|2022-05-09 15:34:20|82.93|80.53|83.24|80.84|83.24|80.84|82.93|80.53|0
1652110470000|2022-05-09 15:34:30|83.08|80.68|83.4|81|83.4|81|82.93|80.53|0
1652110480000|2022-05-09 15:34:40|83.47|81.07|83.63|81.23|83.63|81.23|83.32|80.92|0
1652110490000|2022-05-09 15:34:50|83.55|81.15|83.32|80.92|83.55|81.15|83.24|80.84|0
1652110500000|2022-05-09 15:35:00|83.39|80.99|84.34|81.94|84.34|81.94|83.32|80.92|0
1652110510000|2022-05-09 15:35:10|83.86|81.46|84.18|81.78|84.18|81.78|83.86|81.46|0
1652110520000|2022-05-09 15:35:20|84.1|81.7|83.79|81.39|84.1|81.7|83.79|81.39|0
1652110530000|2022-05-09 15:35:30|83.55|81.15|84.1|81.7|84.1|81.7|83.55|81.15|0
1652110540000|2022-05-09 15:35:40|84.26|81.86|83.82|81.42|84.34|81.94|83.82|81.42|0
1652110550000|2022-05-09 15:35:50|83.79|81.39|83.39|80.99|83.79|81.39|83.24|80.84|0
1652110560000|2022-05-09 15:36:00|83.32|80.92|83.32|80.92|83.39|80.99|83.32|80.92|0
1652110570000|2022-05-09 15:36:10|83.39|80.99|83.9|81.5|83.94|81.54|83.39|80.99|0
1652110580000|2022-05-09 15:36:20|83.94|81.54|83.63|81.23|83.94|81.54|83.55|81.15|0
1652110590000|2022-05-09 15:36:30|83.71|81.31|83.71|81.31|83.79|81.39|83.71|81.31|0
1652110600000|2022-05-09 15:36:40|83.63|81.23|83.47|81.07|83.78|81.38|83.47|81.07|0
1652110610000|2022-05-09 15:36:50|83.32|80.92|83.24|80.84|83.32|80.92|83.24|80.84|0
1652110620000|2022-05-09 15:37:00|83.16|80.76|83.47|81.07|83.47|81.07|83.16|80.76|0
1652110630000|2022-05-09 15:37:10|83.31|80.91|83.31|80.91|83.47|81.07|83.31|80.91|0
1652110640000|2022-05-09 15:37:20|83.39|80.99|83.24|80.84|83.39|80.99|83.16|80.76|0
1652110650000|2022-05-09 15:37:30|83.08|80.68|82.77|80.37|83.08|80.68|82.77|80.37|0
1652110660000|2022-05-09 15:37:40|83.24|80.84|83.2|80.8|83.39|80.99|83.12|80.72|0
1652110670000|2022-05-09 15:37:50|83.31|80.91|83.24|80.84|83.35|80.95|83.24|80.84|0
1652110680000|2022-05-09 15:38:00|83.27|80.87|83.51|81.11|83.55|81.15|83.27|80.87|0
1652110690000|2022-05-09 15:38:10|83.71|81.31|84.1|81.7|84.1|81.7|83.71|81.31|0
1652110700000|2022-05-09 15:38:20|83.94|81.54|84.33|81.93|84.33|81.93|83.94|81.54|0
1652110710000|2022-05-09 15:38:30|84.26|81.86|84.81|82.41|84.81|82.41|84.26|81.86|0
1652110720000|2022-05-09 15:38:40|84.57|82.17|84.73|82.33|84.73|82.33|84.41|82.01|0
1652110730000|2022-05-09 15:38:50|84.89|82.49|85.52|83.12|85.52|83.12|84.89|82.49|0
1652110740000|2022-05-09 15:39:00|85.68|83.28|85.44|83.04|85.68|83.28|85.36|82.96|0
1652110750000|2022-05-09 15:39:10|85.68|83.28|86.08|83.68|86.16|83.76|85.68|83.28|0
1652110760000|2022-05-09 15:39:20|86.56|84.16|86.56|84.16|86.72|84.32|86.56|84.16|0
1652110770000|2022-05-09 15:39:30|86.72|84.32|87.04|84.64|87.04|84.64|86.72|84.32|0
1652110780000|2022-05-09 15:39:40|86.8|84.4|86.8|84.4|86.8|84.4|86.8|84.4|0
1652110790000|2022-05-09 15:39:50|86.96|84.56|86.8|84.4|86.96|84.56|86.56|84.16|0
1652110800000|2022-05-09 15:40:00|87.04|84.64|87.12|84.72|87.2|84.8|86.96|84.56|0
1652110810000|2022-05-09 15:40:10|87.04|84.64|87.2|84.8|87.2|84.8|86.88|84.48|0
1652110820000|2022-05-09 15:40:20|86.88|84.48|86.56|84.16|86.88|84.48|86.56|84.16|0
1652110830000|2022-05-09 15:40:30|86.32|83.92|86|83.6|86.32|83.92|86|83.6|0
1652110840000|2022-05-09 15:40:40|85.92|83.52|85.92|83.52|86|83.6|85.8|83.4|0
1652110850000|2022-05-09 15:40:50|85.76|83.36|86|83.6|86|83.6|85.6|83.2|0
1652110860000|2022-05-09 15:41:00|86.08|83.68|86|83.6|86.08|83.68|85.84|83.44|0
1652110870000|2022-05-09 15:41:10|86.08|83.68|85.84|83.44|86.08|83.68|85.84|83.44|0
1652110880000|2022-05-09 15:41:20|85.88|83.48|86.8|84.4|86.8|84.4|85.88|83.48|0
1652110890000|2022-05-09 15:41:30|86.56|84.16|87.28|84.88|87.28|84.88|86.56|84.16|0
1652110900000|2022-05-09 15:41:40|87.2|84.8|87.69|85.29|87.69|85.29|87.2|84.8|0
1652110920000|2022-05-09 15:42:00|87.77|85.37|87.6|85.2|87.77|85.37|87.6|85.2|0
1652110930000|2022-05-09 15:42:10|87.72|85.32|87.52|85.12|87.77|85.37|87.52|85.12|0
1652110940000|2022-05-09 15:42:20|87.6|85.2|87.44|85.04|87.69|85.29|87.44|85.04|0
1652110950000|2022-05-09 15:42:30|87.12|84.72|87.69|85.29|87.69|85.29|87.12|84.72|0
1652110960000|2022-05-09 15:42:40|87.6|85.2|87.68|85.28|87.69|85.29|87.6|85.2|0
1652110970000|2022-05-09 15:42:50|87.77|85.37|88.25|85.85|88.25|85.85|87.77|85.37|0
1652110980000|2022-05-09 15:43:00|88.09|85.69|87.68|85.28|88.09|85.69|87.6|85.2|0
1652110990000|2022-05-09 15:43:10|88.17|85.77|89.03|86.63|89.07|86.67|88.17|85.77|0
1652111000000|2022-05-09 15:43:20|88.74|86.34|88.82|86.42|88.82|86.42|88.58|86.18|0
1652111010000|2022-05-09 15:43:30|88.74|86.34|88.42|86.02|88.74|86.34|88.42|86.02|0
1652111020000|2022-05-09 15:43:40|88.33|85.93|88.17|85.77|88.33|85.93|88.09|85.69|0
1652111030000|2022-05-09 15:43:50|88.09|85.69|87.68|85.28|88.29|85.89|87.68|85.28|0
1652111040000|2022-05-09 15:44:00|87.16|84.76|87.16|84.76|87.24|84.84|87.16|84.76|0
1652111050000|2022-05-09 15:44:10|86.96|84.56|86.88|84.48|87.12|84.72|86.88|84.48|0
1652111060000|2022-05-09 15:44:20|86.8|84.4|86.96|84.56|86.96|84.56|86.72|84.32|0
1652111070000|2022-05-09 15:44:30|86.88|84.48|86.8|84.4|86.88|84.48|86.8|84.4|0
1652111080000|2022-05-09 15:44:40|87.36|84.96|87.28|84.88|87.36|84.96|87.12|84.72|0
1652111090000|2022-05-09 15:44:50|87.2|84.8|87.2|84.8|87.2|84.8|87.04|84.64|0
1652111100000|2022-05-09 15:45:00|86.96|84.56|87.12|84.72|87.12|84.72|86.88|84.48|0
1652111110000|2022-05-09 15:45:10|86.96|84.56|86.72|84.32|86.96|84.56|86.72|84.32|0
1652111120000|2022-05-09 15:45:20|86.63|84.23|86.39|83.99|86.63|84.23|86.39|83.99|0
1652111130000|2022-05-09 15:45:30|86.47|84.07|86.71|84.31|86.71|84.31|86.47|84.07|0
1652111140000|2022-05-09 15:45:40|86.75|84.35|87.04|84.64|87.04|84.64|86.75|84.35|0
1652111150000|2022-05-09 15:45:50|86.8|84.4|87.68|85.28|87.68|85.28|86.8|84.4|0
1652111160000|2022-05-09 15:46:00|88.01|85.61|86.9|84.5|88.17|85.77|86.9|84.5|0
1652111170000|2022-05-09 15:46:10|86.58|84.18|86.82|84.42|86.82|84.42|86.58|84.18|0
1652111180000|2022-05-09 15:46:20|86.74|84.34|86.98|84.58|86.98|84.58|86.58|84.18|0
1652111190000|2022-05-09 15:46:30|86.9|84.5|86.94|84.54|86.94|84.54|86.74|84.34|0
1652111200000|2022-05-09 15:46:40|86.66|84.26|86.26|83.86|86.66|84.26|86.26|83.86|0
1652111210000|2022-05-09 15:46:50|86.66|84.26|87.31|84.91|87.31|84.91|86.66|84.26|0
1652111220000|2022-05-09 15:47:00|87.14|84.74|87.22|84.82|87.87|85.47|87.14|84.74|0
1652111230000|2022-05-09 15:47:10|87.06|84.66|86.74|84.34|87.1|84.7|86.74|84.34|0
1652111240000|2022-05-09 15:47:20|86.34|83.94|86.18|83.78|86.34|83.94|86.18|83.78|0
1652111250000|2022-05-09 15:47:30|86.3|83.9|86.7|84.3|86.7|84.3|86.3|83.9|0
1652111260000|2022-05-09 15:47:40|86.82|84.42|86.9|84.5|86.9|84.5|86.62|84.22|0
1652111270000|2022-05-09 15:47:50|86.66|84.26|86.5|84.1|86.66|84.26|86.5|84.1|0
1652111280000|2022-05-09 15:48:00|86.26|83.86|86.5|84.1|86.5|84.1|86.26|83.86|0
1652111290000|2022-05-09 15:48:10|86.66|84.26|86.54|84.14|86.66|84.26|86.54|84.14|0
1652111300000|2022-05-09 15:48:20|86.58|84.18|86.9|84.5|86.9|84.5|86.42|84.02|0
1652111310000|2022-05-09 15:48:30|87.39|84.99|86.98|84.58|87.39|84.99|86.98|84.58|0
1652111320000|2022-05-09 15:48:40|86.58|84.18|86.5|84.1|86.58|84.18|86.5|84.1|0
1652111330000|2022-05-09 15:48:50|86.34|83.94|86.29|83.89|86.58|84.18|86.29|83.89|0
1652111340000|2022-05-09 15:49:00|86.02|83.62|86.1|83.7|86.13|83.73|86.02|83.62|0
1652111350000|2022-05-09 15:49:10|85.94|83.54|85.7|83.3|85.94|83.54|85.7|83.3|0
1652111360000|2022-05-09 15:49:20|85.78|83.38|85.78|83.38|85.78|83.38|85.7|83.3|0
1652111370000|2022-05-09 15:49:30|85.54|83.14|85.54|83.14|85.57|83.17|85.54|83.14|0
1652111380000|2022-05-09 15:49:40|85.62|83.22|85.7|83.3|85.86|83.46|85.62|83.22|0
1652111390000|2022-05-09 15:49:50|86.02|83.62|86.02|83.62|86.1|83.7|85.94|83.54|0
1652111400000|2022-05-09 15:50:00|86.1|83.7|86.94|84.54|86.98|84.58|86.1|83.7|0
1652111410000|2022-05-09 15:50:10|86.5|84.1|86.13|83.73|86.5|84.1|86.13|83.73|0
1652111420000|2022-05-09 15:50:20|86.09|83.69|86.86|84.46|86.86|84.46|86.09|83.69|0
1652111430000|2022-05-09 15:50:30|86.66|84.26|86.9|84.5|86.9|84.5|86.66|84.26|0
1652111440000|2022-05-09 15:50:40|86.82|84.42|87.38|84.98|87.38|84.98|86.82|84.42|0
1652111450000|2022-05-09 15:50:50|88.28|85.88|88.44|86.04|88.52|86.12|88.2|85.8|0
1652111460000|2022-05-09 15:51:00|88.52|86.12|88.77|86.37|88.77|86.37|88.52|86.12|0
1652111470000|2022-05-09 15:51:10|88.6|86.2|88.77|86.37|88.85|86.45|88.6|86.2|0
1652111480000|2022-05-09 15:51:20|88.81|86.41|88.77|86.37|88.81|86.41|88.6|86.2|0
1652111490000|2022-05-09 15:51:30|88.68|86.28|88.85|86.45|88.85|86.45|88.68|86.28|0
1652111500000|2022-05-09 15:51:40|88.77|86.37|88.77|86.37|88.85|86.45|88.77|86.37|0
1652111510000|2022-05-09 15:51:50|88.85|86.45|88.77|86.37|88.85|86.45|88.6|86.2|0
1652111520000|2022-05-09 15:52:00|88.28|85.88|87.54|85.14|88.28|85.88|87.54|85.14|0
1652111530000|2022-05-09 15:52:10|88.03|85.63|88.31|85.91|88.32|85.92|88.03|85.63|0
1652111540000|2022-05-09 15:52:20|88.19|85.79|88.68|86.28|88.68|86.28|88.19|85.79|0
1652111550000|2022-05-09 15:52:30|88.77|86.37|88.93|86.53|88.93|86.53|88.68|86.28|0
1652111560000|2022-05-09 15:52:40|88.85|86.45|88.68|86.28|88.85|86.45|88.68|86.28|0
1652111570000|2022-05-09 15:52:50|88.85|86.45|88.77|86.37|88.85|86.45|88.68|86.28|0
1652111580000|2022-05-09 15:53:00|88.68|86.28|88.6|86.2|88.85|86.45|88.6|86.2|0
1652111590000|2022-05-09 15:53:10|88.85|86.45|88.68|86.28|88.85|86.45|88.56|86.16|0
1652111600000|2022-05-09 15:53:20|88.77|86.37|88.44|86.04|88.77|86.37|88.36|85.96|0
1652111610000|2022-05-09 15:53:30|88.48|86.08|88.36|85.96|88.52|86.12|88.36|85.96|0
1652111620000|2022-05-09 15:53:40|88.27|85.87|88.03|85.63|88.36|85.96|87.71|85.31|0
1652111630000|2022-05-09 15:53:50|87.87|85.47|87.38|84.98|87.87|85.47|87.38|84.98|0
1652111640000|2022-05-09 15:54:00|87.46|85.06|87.54|85.14|87.79|85.39|87.46|85.06|0
1652111650000|2022-05-09 15:54:10|87.34|84.94|88.03|85.63|88.03|85.63|87.34|84.94|0
1652111660000|2022-05-09 15:54:20|87.7|85.3|87.95|85.55|88.15|85.75|87.7|85.3|0
1652111670000|2022-05-09 15:54:30|88.52|86.12|88.27|85.87|88.76|86.36|88.27|85.87|0
1652111680000|2022-05-09 15:54:40|88.36|85.96|88.44|86.04|88.72|86.32|88.36|85.96|0
1652111690000|2022-05-09 15:54:50|88.52|86.12|88.44|86.04|88.52|86.12|88.44|86.04|0
1652111700000|2022-05-09 15:55:00|88.68|86.28|87.54|85.14|88.68|86.28|87.54|85.14|0
1652111710000|2022-05-09 15:55:10|87.38|84.98|87.62|85.22|87.79|85.39|87.38|84.98|0
1652111720000|2022-05-09 15:55:20|87.87|85.47|87.95|85.55|87.95|85.55|87.7|85.3|0
1652111730000|2022-05-09 15:55:30|87.7|85.3|88.11|85.71|88.11|85.71|87.54|85.14|0
1652111740000|2022-05-09 15:55:40|87.87|85.47|88.07|85.67|88.07|85.67|87.87|85.47|0
1652111750000|2022-05-09 15:55:50|88.11|85.71|88.35|85.95|88.35|85.95|88.11|85.71|0
1652111760000|2022-05-09 15:56:00|88.76|86.36|88.84|86.44|88.93|86.53|88.76|86.36|0
1652111770000|2022-05-09 15:56:10|88.8|86.4|88.76|86.36|88.88|86.48|88.76|86.36|0
1652111780000|2022-05-09 15:56:20|88.93|86.53|88.76|86.36|88.93|86.53|88.76|86.36|0
1652111790000|2022-05-09 15:56:30|88.84|86.44|88.93|86.53|88.93|86.53|88.84|86.44|0
1652111800000|2022-05-09 15:56:40|88.84|86.44|88.6|86.2|88.84|86.44|88.6|86.2|0
1652111810000|2022-05-09 15:56:50|88.84|86.44|88.93|86.53|88.93|86.53|88.76|86.36|0
1652111820000|2022-05-09 15:57:00|88.84|86.44|88.35|85.95|88.84|86.44|88.35|85.95|0
1652111830000|2022-05-09 15:57:10|88.19|85.79|87.86|85.46|88.19|85.79|87.86|85.46|0
1652111840000|2022-05-09 15:57:20|87.95|85.55|87.82|85.42|87.95|85.55|87.82|85.42|0
1652111850000|2022-05-09 15:57:30|88.11|85.71|88.43|86.03|88.43|86.03|88.11|85.71|0
1652111860000|2022-05-09 15:57:40|88.72|86.32|88.76|86.36|88.76|86.36|88.72|86.32|0
1652111870000|2022-05-09 15:57:50|88.93|86.53|88.93|86.53|88.93|86.53|88.84|86.44|0
1652111880000|2022-05-09 15:58:00|89.58|87.18|89.58|87.18|89.58|87.18|89.42|87.02|0
1652111890000|2022-05-09 15:58:10|89.42|87.02|89.25|86.85|89.42|87.02|89.25|86.85|0
1652111900000|2022-05-09 15:58:20|89.17|86.77|88.76|86.36|89.21|86.81|88.76|86.36|0
1652111910000|2022-05-09 15:58:30|88.35|85.95|88.15|85.75|88.6|86.2|88.15|85.75|0
1652111920000|2022-05-09 15:58:40|88.03|85.63|87.38|84.98|88.03|85.63|87.3|84.9|0
1652111930000|2022-05-09 15:58:50|87.46|85.06|87.05|84.65|87.62|85.22|87.05|84.65|0
1652111940000|2022-05-09 15:59:00|86.89|84.49|86.89|84.49|86.89|84.49|86.73|84.33|0
1652111950000|2022-05-09 15:59:10|87.05|84.65|87.3|84.9|87.3|84.9|87.05|84.65|0
1652111960000|2022-05-09 15:59:20|87.13|84.73|87.58|85.18|87.58|85.18|87.13|84.73|0
1652111970000|2022-05-09 15:59:30|87.5|85.1|87.3|84.9|87.54|85.14|87.3|84.9|0
1652111980000|2022-05-09 15:59:40|87.38|84.98|87.62|85.22|87.62|85.22|87.38|84.98|0
1652111990000|2022-05-09 15:59:50|87.7|85.3|87.62|85.22|87.74|85.34|87.62|85.22|0
1652112000000|2022-05-09 16:00:00|87.7|85.3|87.54|85.14|87.7|85.3|87.46|85.06|0
1652112010000|2022-05-09 16:00:10|87.29|84.89|87.13|84.73|87.29|84.89|87.05|84.65|0
1652112020000|2022-05-09 16:00:20|87.25|84.85|86.89|84.49|87.25|84.85|86.81|84.41|0
1652112030000|2022-05-09 16:00:30|87.13|84.73|86.97|84.57|87.13|84.73|86.97|84.57|0
1652112040000|2022-05-09 16:00:40|86.89|84.49|86.81|84.41|86.89|84.49|86.73|84.33|0
1652112050000|2022-05-09 16:00:50|86.97|84.57|86.17|83.77|86.97|84.57|86.04|83.64|0
1652112060000|2022-05-09 16:01:00|86.01|83.61|85.88|83.48|86.09|83.69|85.88|83.48|0
1652112070000|2022-05-09 16:01:10|85.69|83.29|85.53|83.13|85.69|83.29|85.29|82.89|0
1652112080000|2022-05-09 16:01:20|85.45|83.05|85.37|82.97|85.61|83.21|85.37|82.97|0
1652112090000|2022-05-09 16:01:30|85.53|83.13|85.53|83.13|85.61|83.21|85.45|83.05|0
1652112100000|2022-05-09 16:01:40|85.37|82.97|85.29|82.89|85.45|83.05|85.29|82.89|0
1652112110000|2022-05-09 16:01:50|85.21|82.81|85.05|82.65|85.21|82.81|85.05|82.65|0
1652112120000|2022-05-09 16:02:00|85.13|82.73|84.81|82.41|85.13|82.73|84.81|82.41|0
1652112130000|2022-05-09 16:02:10|84.41|82.01|84.49|82.09|84.49|82.09|84.41|82.01|0
1652112140000|2022-05-09 16:02:20|84.61|82.21|86.34|83.94|86.34|83.94|84.61|82.21|0
1652112150000|2022-05-09 16:02:30|84.66|82.26|84.5|82.1|84.85|82.45|84.5|82.1|0
1652112160000|2022-05-09 16:02:40|84.42|82.02|84.02|81.62|84.42|82.02|84.02|81.62|0
1652112170000|2022-05-09 16:02:50|84.18|81.78|83.71|81.31|84.18|81.78|83.39|80.99|0
1652112180000|2022-05-09 16:03:00|84.02|81.62|83.71|81.31|84.26|81.86|83.71|81.31|0
1652112190000|2022-05-09 16:03:10|83.63|81.23|83.59|81.19|83.63|81.23|83.59|81.19|0
1652112200000|2022-05-09 16:03:20|83.63|81.23|83.55|81.15|83.71|81.31|83.55|81.15|0
1652112210000|2022-05-09 16:03:30|83.63|81.23|83.39|80.99|83.63|81.23|83.39|80.99|0
1652112220000|2022-05-09 16:03:40|83.55|81.15|83.15|80.75|83.55|81.15|83.15|80.75|0
1652112230000|2022-05-09 16:03:50|83.23|80.83|83.08|80.68|83.31|80.91|83.08|80.68|0
1652112240000|2022-05-09 16:04:00|82.84|80.44|83.15|80.75|83.15|80.75|82.84|80.44|0
1652112250000|2022-05-09 16:04:10|83.31|80.91|83.47|81.07|83.47|81.07|83.31|80.91|0
1652112260000|2022-05-09 16:04:20|83.23|80.83|83.39|80.99|83.39|80.99|83.23|80.83|0
1652112270000|2022-05-09 16:04:30|83.59|81.19|83.7|81.3|83.7|81.3|83.47|81.07|0
1652112280000|2022-05-09 16:04:40|83.63|81.23|83.39|80.99|83.63|81.23|83.39|80.99|0
1652112290000|2022-05-09 16:04:50|83.31|80.91|83.58|81.18|83.63|81.23|83.31|80.91|0
1652112300000|2022-05-09 16:05:00|83.63|81.23|83.47|81.07|83.7|81.3|83.47|81.07|0
1652112310000|2022-05-09 16:05:10|83.39|80.99|83.7|81.3|83.7|81.3|83.39|80.99|0
1652112320000|2022-05-09 16:05:20|83.63|81.23|83.47|81.07|83.63|81.23|83.47|81.07|0
1652112330000|2022-05-09 16:05:30|83.63|81.23|83.7|81.3|83.7|81.3|83.47|81.07|0
1652112340000|2022-05-09 16:05:40|84.34|81.94|84.89|82.49|85.29|82.89|84.34|81.94|0
1652112350000|2022-05-09 16:05:50|85.05|82.65|84.42|82.02|85.05|82.65|84.42|82.02|0
1652112360000|2022-05-09 16:06:00|84.26|81.86|84.02|81.62|84.26|81.86|83.98|81.58|0
1652112370000|2022-05-09 16:06:10|84.22|81.82|85.17|82.77|85.17|82.77|84.22|81.82|0
1652112380000|2022-05-09 16:06:20|85.01|82.61|84.97|82.57|85.01|82.61|84.81|82.41|0
1652112390000|2022-05-09 16:06:30|85.13|82.73|85.61|83.21|85.93|83.53|85.13|82.73|0
1652112400000|2022-05-09 16:06:40|85.69|83.29|86.98|84.58|86.98|84.58|85.69|83.29|0
1652112410000|2022-05-09 16:06:50|86.78|84.38|87.87|85.47|87.87|85.47|86.78|84.38|0
1652112420000|2022-05-09 16:07:00|88.45|86.05|88.45|86.05|88.45|86.05|88.45|86.05|0
1652112430000|2022-05-09 16:07:10|88.53|86.13|88.61|86.21|88.69|86.29|88.45|86.05|0
1652112440000|2022-05-09 16:07:20|88.69|86.29|88.69|86.29|88.69|86.29|88.45|86.05|0
1652112450000|2022-05-09 16:07:30|88.53|86.13|89.43|87.03|89.68|87.28|88.53|86.13|0
1652112460000|2022-05-09 16:07:40|89.27|86.87|89.93|87.53|89.93|87.53|89.27|86.87|0
1652112470000|2022-05-09 16:07:50|90.34|87.94|90.26|87.86|90.43|88.03|90.18|87.78|0
1652112480000|2022-05-09 16:08:00|90.47|88.07|90.59|88.19|90.84|88.44|90.47|88.07|0
1652112490000|2022-05-09 16:08:10|90.63|88.23|90.59|88.19|90.68|88.28|90.59|88.19|0
1652112500000|2022-05-09 16:08:20|90.34|87.94|89.93|87.53|90.34|87.94|89.84|87.44|0
1652112510000|2022-05-09 16:08:30|90.09|87.69|89.76|87.36|90.09|87.69|89.68|87.28|0
1652112520000|2022-05-09 16:08:40|89.84|87.44|89.6|87.2|89.88|87.48|89.51|87.11|0
1652112530000|2022-05-09 16:08:50|90.01|87.61|89.6|87.2|90.01|87.61|89.51|87.11|0
1652112540000|2022-05-09 16:09:00|89.43|87.03|89.51|87.11|89.51|87.11|89.35|86.95|0
1652112550000|2022-05-09 16:09:10|89.76|87.36|89.35|86.95|89.76|87.36|89.35|86.95|0
1652112560000|2022-05-09 16:09:20|89.43|87.03|89.93|87.53|89.93|87.53|89.43|87.03|0
1652112570000|2022-05-09 16:09:30|90.42|88.02|89.68|87.28|90.42|88.02|89.68|87.28|0
1652112580000|2022-05-09 16:09:40|89.6|87.2|89.18|86.78|89.6|87.2|89.18|86.78|0
1652112590000|2022-05-09 16:09:50|88.53|86.13|88.65|86.25|88.81|86.41|88.53|86.13|0
1652112600000|2022-05-09 16:10:00|88.53|86.13|89.26|86.86|89.26|86.86|88.53|86.13|0
1652112610000|2022-05-09 16:10:10|89.63|87.23|89.76|87.36|89.76|87.36|89.63|87.23|0
1652112620000|2022-05-09 16:10:20|90.01|87.61|90.59|88.19|90.59|88.19|90.01|87.61|0
1652112630000|2022-05-09 16:10:30|90.42|88.02|90.76|88.36|90.84|88.44|90.42|88.02|0
1652112640000|2022-05-09 16:10:40|90.84|88.44|90.84|88.44|90.84|88.44|90.76|88.36|0
1652112650000|2022-05-09 16:10:50|90.76|88.36|90.8|88.4|90.8|88.4|90.67|88.27|0
1652112660000|2022-05-09 16:11:00|90.84|88.44|90.84|88.44|90.84|88.44|90.71|88.31|0
1652112670000|2022-05-09 16:11:10|90.76|88.36|90.67|88.27|90.84|88.44|90.67|88.27|0
1652112680000|2022-05-09 16:11:20|90.71|88.31|90.26|87.86|90.71|88.31|90.09|87.69|0
1652112690000|2022-05-09 16:11:30|90.51|88.11|90.76|88.36|90.76|88.36|90.51|88.11|0
1652112700000|2022-05-09 16:11:40|90.84|88.44|90.84|88.44|90.84|88.44|90.76|88.36|0
1652112710000|2022-05-09 16:11:50|90.76|88.36|90.51|88.11|90.76|88.36|90.51|88.11|0
1652112720000|2022-05-09 16:12:00|90.42|88.02|90.51|88.11|90.51|88.11|90.26|87.86|0
1652112730000|2022-05-09 16:12:10|90.59|88.19|90.51|88.11|90.67|88.27|90.51|88.11|0
1652112740000|2022-05-09 16:12:20|90.76|88.36|90.71|88.31|90.84|88.44|90.71|88.31|0
1652112750000|2022-05-09 16:12:30|90.76|88.36|90.26|87.86|90.76|88.36|90.26|87.86|0
1652112760000|2022-05-09 16:12:40|90.67|88.27|90.67|88.27|90.71|88.31|90.59|88.19|0
1652112770000|2022-05-09 16:12:50|90.84|88.44|90.84|88.44|90.84|88.44|90.84|88.44|0
1652112780000|2022-05-09 16:13:00|91.34|88.94|91.68|89.28|91.68|89.28|91.34|88.94|0
1652112790000|2022-05-09 16:13:10|91.42|89.02|91.68|89.28|91.68|89.28|91.42|89.02|0
1652112800000|2022-05-09 16:13:20|91.93|89.53|91.93|89.53|91.93|89.53|91.68|89.28|0
1652112810000|2022-05-09 16:13:30|91.72|89.32|91.34|88.94|91.84|89.44|91.34|88.94|0
1652112820000|2022-05-09 16:13:40|91.26|88.86|91.17|88.77|91.26|88.86|91.17|88.77|0
1652112830000|2022-05-09 16:13:50|91.38|88.98|91.76|89.36|91.76|89.36|91.26|88.86|0
1652112840000|2022-05-09 16:14:00|91.97|89.57|91.93|89.53|91.97|89.57|91.84|89.44|0
1652112850000|2022-05-09 16:14:10|91.76|89.36|92.14|89.74|92.14|89.74|91.76|89.36|0
1652112860000|2022-05-09 16:14:20|92.18|89.78|92.1|89.7|92.18|89.78|92.1|89.7|0
1652112870000|2022-05-09 16:14:30|92.01|89.61|92.18|89.78|92.18|89.78|92.01|89.61|0
1652112880000|2022-05-09 16:14:40|92.1|89.7|91.93|89.53|92.1|89.7|91.93|89.53|0
1652112890000|2022-05-09 16:14:50|91.84|89.44|91.67|89.27|91.88|89.48|91.67|89.27|0
1652112900000|2022-05-09 16:15:00|91.51|89.11|92.09|89.69|92.09|89.69|91.51|89.11|0
1652112910000|2022-05-09 16:15:10|92.18|89.78|92.18|89.78|92.18|89.78|91.93|89.53|0
1652112930000|2022-05-09 16:15:30|92.94|90.54|92.35|89.95|92.94|90.54|92.35|89.95|0
1652112940000|2022-05-09 16:15:40|92.52|90.12|92.6|90.2|92.6|90.2|92.35|89.95|0
1652112950000|2022-05-09 16:15:50|92.73|90.33|93.62|91.22|93.62|91.22|92.73|90.33|0
1652112960000|2022-05-09 16:16:00|96.05|93.65|93.68|91.28|96.14|93.74|93.68|91.28|0
1652112970000|2022-05-09 16:16:10|93.42|91.02|90.55|88.15|93.42|91.02|90.55|88.15|0
1652112980000|2022-05-09 16:16:20|90.3|87.9|90.13|87.73|90.3|87.9|90.05|87.65|0
1652112990000|2022-05-09 16:16:30|90.22|87.82|90.47|88.07|90.47|88.07|90.13|87.73|0
1652113000000|2022-05-09 16:16:40|90.55|88.15|90.55|88.15|90.55|88.15|90.47|88.07|0
1652113010000|2022-05-09 16:16:50|90.3|87.9|90.22|87.82|90.3|87.9|90|87.6|0
1652113020000|2022-05-09 16:17:00|90.13|87.73|90.13|87.73|90.22|87.82|90.05|87.65|0
1652113030000|2022-05-09 16:17:10|90.38|87.98|90.13|87.73|90.38|87.98|90.13|87.73|0
1652113040000|2022-05-09 16:17:20|90.3|87.9|90.3|87.9|90.47|88.07|90.3|87.9|0
1652113050000|2022-05-09 16:17:30|90.42|88.02|90.47|88.07|90.47|88.07|90.42|88.02|0
1652113060000|2022-05-09 16:17:40|90.8|88.4|90.76|88.36|90.8|88.4|90.72|88.32|0
1652113070000|2022-05-09 16:17:50|90.8|88.4|91.31|88.91|91.31|88.91|90.8|88.4|0
1652113080000|2022-05-09 16:18:00|91.14|88.74|91.01|88.61|91.14|88.74|90.97|88.57|0
1652113090000|2022-05-09 16:18:10|91.31|88.91|90.97|88.57|91.31|88.91|90.97|88.57|0
1652113100000|2022-05-09 16:18:20|90.8|88.4|90.97|88.57|90.97|88.57|90.72|88.32|0
1652113110000|2022-05-09 16:18:30|91.06|88.66|90.97|88.57|91.06|88.66|90.97|88.57|0
1652113120000|2022-05-09 16:18:40|91.06|88.66|91.31|88.91|91.31|88.91|91.06|88.66|0
1652113130000|2022-05-09 16:18:50|91.22|88.82|91.06|88.66|91.22|88.82|90.97|88.57|0
1652113140000|2022-05-09 16:19:00|91.31|88.91|91.55|88.67|91.55|88.91|91.31|88.67|0
1652113150000|2022-05-09 16:19:10|91.46|88.58|91.46|88.58|91.55|88.67|91.38|88.5|0
1652113160000|2022-05-09 16:19:20|91.38|88.5|90.91|88.03|91.38|88.5|90.91|88.03|0
1652113170000|2022-05-09 16:19:30|91.04|88.16|90.16|87.28|91.04|88.16|90.16|87.28|0
1652113180000|2022-05-09 16:19:40|90.03|87.15|89.78|86.9|90.03|87.15|89.78|86.9|0
1652113190000|2022-05-09 16:19:50|89.37|86.49|90.2|87.32|90.2|87.32|89.37|86.49|0
1652113200000|2022-05-09 16:20:00|89.87|86.99|89.95|87.07|90.03|87.15|89.87|86.99|0
1652113210000|2022-05-09 16:20:10|89.82|86.94|89.45|86.57|89.82|86.94|89.45|86.57|0
1652113220000|2022-05-09 16:20:20|88.95|86.07|89.2|86.32|89.28|86.4|88.95|86.07|0
1652113230000|2022-05-09 16:20:30|89.16|86.28|88.45|85.57|89.16|86.28|87.96|85.08|0
1652113240000|2022-05-09 16:20:40|88.25|85.37|87.96|85.08|88.45|85.57|87.96|85.08|0
1652113250000|2022-05-09 16:20:50|88.29|85.41|87.96|85.08|88.29|85.41|87.96|85.08|0
1652113260000|2022-05-09 16:21:00|88.12|85.24|88.21|85.33|88.21|85.33|88.12|85.24|0
1652113270000|2022-05-09 16:21:10|88.12|85.24|88.45|85.57|88.45|85.57|88.12|85.24|0
1652113280000|2022-05-09 16:21:20|88.62|85.74|88.87|85.99|89.28|86.4|88.62|85.74|0
1652113290000|2022-05-09 16:21:30|88.91|86.03|88.78|85.9|88.91|86.03|88.78|85.9|0
1652113300000|2022-05-09 16:21:40|88.82|85.94|88.87|85.99|88.87|85.99|88.7|85.82|0
1652113310000|2022-05-09 16:21:50|88.74|85.86|88.7|85.82|88.78|85.9|88.7|85.82|0
1652113320000|2022-05-09 16:22:00|88.29|85.41|88.37|85.49|88.37|85.49|88.29|85.41|0
1652113330000|2022-05-09 16:22:10|88.29|85.41|88.62|85.74|88.78|85.9|88.29|85.41|0
1652113340000|2022-05-09 16:22:20|88.49|85.61|88.21|85.33|88.49|85.61|88.21|85.33|0
1652113350000|2022-05-09 16:22:30|88.62|85.74|88.21|85.33|88.62|85.74|88.21|85.33|0
1652113360000|2022-05-09 16:22:40|88.12|85.24|88.12|85.24|88.21|85.33|88.12|85.24|0
1652113370000|2022-05-09 16:22:50|88.21|85.33|88.29|85.41|88.37|85.49|88.21|85.33|0
1652113380000|2022-05-09 16:23:00|88|85.12|88.04|85.16|88.21|85.33|88|85.12|0
1652113390000|2022-05-09 16:23:10|88.16|85.28|88.21|85.33|88.21|85.33|88.12|85.24|0
1652113400000|2022-05-09 16:23:20|88.62|85.74|88.7|85.82|88.7|85.82|88.62|85.74|0
1652113410000|2022-05-09 16:23:30|88.78|85.9|88.62|85.74|88.78|85.9|88.62|85.74|0
1652113420000|2022-05-09 16:23:40|88.78|85.9|89.28|86.4|89.28|86.4|88.78|85.9|0
1652113430000|2022-05-09 16:23:50|89.2|86.32|88.99|86.11|89.2|86.32|88.91|86.03|0
1652113440000|2022-05-09 16:24:00|89.2|86.32|90.03|87.15|90.03|87.15|89.2|86.32|0
1652113450000|2022-05-09 16:24:10|90.49|87.61|90.7|87.82|90.7|87.82|90.45|87.57|0
1652113460000|2022-05-09 16:24:20|91.04|88.16|90.66|87.78|91.04|88.16|90.66|87.78|0
1652113470000|2022-05-09 16:24:30|91.12|88.24|90.62|87.74|91.38|88.5|90.62|87.74|0
1652113480000|2022-05-09 16:24:40|90.95|88.07|90.15|87.27|90.95|88.07|90.15|87.27|0
1652113490000|2022-05-09 16:24:50|90.28|87.4|90.41|87.53|90.41|87.53|90.2|87.32|0
1652113500000|2022-05-09 16:25:00|90.45|87.57|91.12|88.24|91.12|88.24|90.45|87.57|0
1652113510000|2022-05-09 16:25:10|91.04|88.16|91.12|88.24|91.21|88.33|90.87|87.99|0
1652113520000|2022-05-09 16:25:20|90.87|87.99|90.87|87.99|91.04|88.16|90.87|87.99|0
1652113530000|2022-05-09 16:25:30|90.53|87.65|89.53|86.65|90.53|87.65|89.36|86.48|0
1652113540000|2022-05-09 16:25:40|89.65|86.77|89.07|86.19|89.65|86.77|89.07|86.19|0
1652113550000|2022-05-09 16:25:50|88.62|85.74|88.53|85.65|88.62|85.74|88.53|85.65|0
1652113560000|2022-05-09 16:26:00|88.37|85.49|87.46|84.58|88.37|85.49|87.46|84.58|0
1652113570000|2022-05-09 16:26:10|87.71|84.83|87.87|84.99|87.87|84.99|87.71|84.83|0
1652113580000|2022-05-09 16:26:20|87.3|84.42|87.79|84.91|87.79|84.91|87.3|84.42|0
1652113590000|2022-05-09 16:26:30|87.63|84.75|87.3|84.42|87.67|84.79|87.22|84.34|0
1652113600000|2022-05-09 16:26:40|87.38|84.5|87.54|84.66|87.67|84.79|87.38|84.5|0
1652113610000|2022-05-09 16:26:50|87.38|84.5|87.22|84.34|87.46|84.58|87.22|84.34|0
1652113620000|2022-05-09 16:27:00|87.05|84.17|87.46|84.58|87.46|84.58|87.05|84.17|0
1652113630000|2022-05-09 16:27:10|87.38|84.5|87.38|84.5|87.38|84.5|87.22|84.34|0
1652113640000|2022-05-09 16:27:20|87.54|84.66|87.38|84.5|87.54|84.66|87.3|84.42|0
1652113650000|2022-05-09 16:27:30|87.3|84.42|87.05|84.17|87.3|84.42|87.05|84.17|0
1652113660000|2022-05-09 16:27:40|87.3|84.42|87.05|84.17|87.3|84.42|87.05|84.17|0
1652113670000|2022-05-09 16:27:50|87.17|84.29|87.13|84.25|87.17|84.29|87.13|84.25|0
1652113680000|2022-05-09 16:28:00|87.38|84.5|87.13|84.25|87.38|84.5|87.13|84.25|0
1652113690000|2022-05-09 16:28:10|87.26|84.38|87.71|84.83|87.71|84.83|87.26|84.38|0
1652113700000|2022-05-09 16:28:20|87.66|84.78|87.87|84.99|87.87|84.99|87.66|84.78|0
1652113710000|2022-05-09 16:28:30|88.04|85.16|87.46|84.58|88.04|85.16|87.42|84.54|0
1652113720000|2022-05-09 16:28:40|87.54|84.66|87.87|84.99|87.87|84.99|87.46|84.58|0
1652113730000|2022-05-09 16:28:50|87.95|85.07|88.2|85.32|88.2|85.32|87.95|85.07|0
1652113740000|2022-05-09 16:29:00|87.79|84.91|87.62|84.74|87.79|84.91|87.46|84.58|0
1652113750000|2022-05-09 16:29:10|87.46|84.58|88.78|85.9|88.94|86.06|87.46|84.58|0
1652113760000|2022-05-09 16:29:20|88.7|85.82|87.74|84.86|88.7|85.82|87.71|84.83|0
1652113770000|2022-05-09 16:29:30|88.54|85.66|88.66|85.78|88.78|85.9|88.45|85.57|0
1652113780000|2022-05-09 16:29:40|88.74|85.86|88.74|85.86|89.24|86.36|88.74|85.86|0
1652113790000|2022-05-09 16:29:50|88.83|85.95|88.99|86.11|88.99|86.11|88.83|85.95|0
1652113800000|2022-05-09 16:30:00|88.74|85.86|88.49|85.61|88.74|85.86|88.33|85.45|0
1652113810000|2022-05-09 16:30:10|88.66|85.78|88.83|85.95|89.24|86.36|88.66|85.78|0
1652113820000|2022-05-09 16:30:20|89.07|86.19|89.16|86.28|89.32|86.44|89.07|86.19|0
1652113830000|2022-05-09 16:30:30|88.99|86.11|88.41|85.53|88.99|86.11|88.41|85.53|0
1652113840000|2022-05-09 16:30:40|88.25|85.37|87.34|84.46|88.25|85.37|87.34|84.46|0
1652113850000|2022-05-09 16:30:50|87.26|84.38|86.89|84.01|87.26|84.38|86.89|84.01|0
1652113860000|2022-05-09 16:31:00|87.26|84.38|87.75|84.87|87.75|84.87|87.26|84.38|0
1652113870000|2022-05-09 16:31:10|87.84|84.96|87.92|85.04|88.2|85.32|87.84|84.96|0
1652113880000|2022-05-09 16:31:20|88|85.12|90.07|87.19|90.07|87.19|88|85.12|0
1652113890000|2022-05-09 16:31:30|90.87|87.99|90.7|87.82|90.87|87.99|90.57|87.69|0
1652113900000|2022-05-09 16:31:40|89.99|87.11|89.65|86.77|90.07|87.19|89.65|86.77|0
1652113910000|2022-05-09 16:31:50|89.78|86.9|90.32|87.44|90.32|87.44|89.49|86.61|0
1652113920000|2022-05-09 16:32:00|89.49|86.61|89.57|86.69|89.57|86.69|89.4|86.52|0
1652113930000|2022-05-09 16:32:10|89.9|87.02|90.41|87.53|90.41|87.53|89.9|87.02|0
1652113940000|2022-05-09 16:32:20|90.16|87.28|90.45|87.57|90.45|87.57|90.16|87.28|0
1652113950000|2022-05-09 16:32:30|91.08|88.2|90.33|87.93|91.09|88.69|90.33|87.93|0
1652113960000|2022-05-09 16:32:40|90.08|87.68|90|87.6|90.17|87.77|89.91|87.51|0
1652113970000|2022-05-09 16:32:50|89.95|87.55|89.95|87.55|90.08|87.68|89.95|87.55|0
1652113980000|2022-05-09 16:33:00|89.91|87.51|90.29|87.89|90.29|87.89|89.91|87.51|0
1652113990000|2022-05-09 16:33:10|90.08|87.68|89|86.6|90.12|87.72|89|86.6|0
1652114000000|2022-05-09 16:33:20|89.33|86.93|89.58|87.18|89.58|87.18|89.33|86.93|0
1652114010000|2022-05-09 16:33:30|89.41|87.01|90|87.6|90|87.6|89.41|87.01|0
1652114020000|2022-05-09 16:33:40|89.58|87.18|90|87.6|90|87.6|89.5|87.1|0
1652114030000|2022-05-09 16:33:50|89.75|87.35|89.37|86.97|89.75|87.35|89.37|86.97|0
1652114040000|2022-05-09 16:34:00|89.83|87.43|90.04|87.64|90.42|88.02|89.83|87.43|0
1652114050000|2022-05-09 16:34:10|89.83|87.43|90|87.6|90|87.6|89.83|87.43|0
1652114060000|2022-05-09 16:34:20|90.33|87.93|90.16|87.76|90.33|87.93|90.04|87.64|0
1652114070000|2022-05-09 16:34:30|90.42|88.02|90.33|87.93|90.42|88.02|90.33|87.93|0
1652114080000|2022-05-09 16:34:40|90.25|87.85|89.5|87.1|90.25|87.85|89.5|87.1|0
1652114090000|2022-05-09 16:34:50|89.37|86.97|89.16|86.76|89.37|86.97|89|86.6|0
1652114100000|2022-05-09 16:35:00|89.33|86.93|89.29|86.89|89.33|86.93|89.2|86.8|0
1652114110000|2022-05-09 16:35:10|89.08|86.68|88.83|86.43|89.16|86.76|88.83|86.43|0
1652114120000|2022-05-09 16:35:20|88.58|86.18|88.17|85.77|88.58|86.18|88.17|85.77|0
1652114130000|2022-05-09 16:35:30|88.37|85.97|88.25|85.85|88.37|85.97|88.09|85.69|0
1652114140000|2022-05-09 16:35:40|88.09|85.69|88.09|85.69|88.09|85.69|87.92|85.52|0
1652114150000|2022-05-09 16:35:50|88.25|85.85|88.83|86.43|88.83|86.43|88.25|85.85|0
1652114160000|2022-05-09 16:36:00|88.7|86.3|88.54|86.14|88.7|86.3|88.25|85.85|0
1652114170000|2022-05-09 16:36:10|88.42|86.02|87.96|85.56|88.42|86.02|87.84|85.44|0
1652114180000|2022-05-09 16:36:20|87.84|85.44|87.84|85.44|87.84|85.44|87.67|85.27|0
1652114190000|2022-05-09 16:36:30|87.67|85.27|87.76|85.36|87.76|85.36|87.67|85.27|0
1652114200000|2022-05-09 16:36:40|87.84|85.44|87.84|85.44|87.84|85.44|87.76|85.36|0
1652114210000|2022-05-09 16:36:50|87.67|85.27|87.34|84.94|87.67|85.27|87.14|84.74|0
1652114220000|2022-05-09 16:37:00|87.18|84.78|87.34|84.94|87.34|84.94|87.18|84.78|0
1652114230000|2022-05-09 16:37:10|86.85|84.45|86.77|84.37|86.89|84.49|86.77|84.37|0
1652114240000|2022-05-09 16:37:20|86.89|84.49|87.02|84.62|87.1|84.7|86.69|84.29|0
1652114250000|2022-05-09 16:37:30|86.94|84.54|87.02|84.62|87.02|84.62|86.85|84.45|0
1652114260000|2022-05-09 16:37:40|86.85|84.45|86.77|84.37|86.85|84.45|86.69|84.29|0
1652114270000|2022-05-09 16:37:50|86.04|83.64|86.36|83.96|86.45|84.05|86.04|83.64|0
1652114280000|2022-05-09 16:38:00|86.08|83.68|85.39|82.99|86.08|83.68|85.39|82.99|0
1652114290000|2022-05-09 16:38:10|84.99|82.59|84.67|82.27|84.99|82.59|84.67|82.27|0
1652114300000|2022-05-09 16:38:20|84.75|82.35|84.71|82.31|84.75|82.35|84.63|82.23|0
1652114310000|2022-05-09 16:38:30|83.45|81.05|85.9|83.5|85.9|83.5|83.45|81.05|0
1652114320000|2022-05-09 16:38:40|85.86|83.46|86.34|83.46|86.34|83.46|85.86|83.22|0
1652114330000|2022-05-09 16:38:50|86.1|83.22|86.22|83.34|86.22|83.34|86.02|83.14|0
1652114340000|2022-05-09 16:39:00|85.86|82.98|85.94|83.06|85.94|83.06|85.86|82.98|0
1652114350000|2022-05-09 16:39:10|85.62|82.74|85.78|82.9|85.78|82.9|85.46|82.58|0
1652114360000|2022-05-09 16:39:20|85.7|82.82|85.7|82.82|85.7|82.82|85.62|82.74|0
1652114370000|2022-05-09 16:39:30|85.62|82.74|85.62|82.74|85.7|82.82|85.62|82.74|0
1652114380000|2022-05-09 16:39:40|85.13|82.25|85.29|82.41|85.29|82.41|85.13|82.25|0
1652114390000|2022-05-09 16:39:50|85.13|82.25|84.97|82.09|85.21|82.33|84.97|82.09|0
1652114400000|2022-05-09 16:40:00|85.05|82.17|85.54|82.66|85.54|82.66|85.05|82.17|0
1652114410000|2022-05-09 16:40:10|85.37|82.49|85.29|82.41|85.37|82.49|85.13|82.25|0
1652114420000|2022-05-09 16:40:20|85.37|82.49|85.45|82.57|85.46|82.58|85.37|82.49|0
1652114430000|2022-05-09 16:40:30|85.29|82.41|85.45|82.57|85.45|82.57|85.29|82.41|0
1652114440000|2022-05-09 16:40:40|85.9|83.02|85.7|82.82|86.02|83.14|85.7|82.82|0
1652114450000|2022-05-09 16:40:50|85.94|83.06|85.25|82.37|86.02|83.14|85.25|82.37|0
1652114460000|2022-05-09 16:41:00|85.13|82.25|85.05|82.17|85.13|82.25|85.05|82.17|0
1652114470000|2022-05-09 16:41:10|85.13|82.25|85.21|82.33|85.37|82.49|85.13|82.25|0
1652114480000|2022-05-09 16:41:20|85.45|82.57|85.57|82.69|85.73|82.85|85.45|82.57|0
1652114490000|2022-05-09 16:41:30|85.53|82.65|84.97|82.09|85.53|82.65|84.97|82.09|0
1652114500000|2022-05-09 16:41:40|85.05|82.17|85.21|82.33|85.21|82.33|85.01|82.13|0
1652114510000|2022-05-09 16:41:50|85.13|82.25|85.37|82.49|85.37|82.49|85.13|82.25|0
1652114520000|2022-05-09 16:42:00|85.29|82.41|85.53|82.65|85.53|82.65|85.21|82.33|0
1652114530000|2022-05-09 16:42:10|85.37|82.49|85.13|82.25|85.61|82.73|85.13|82.25|0
1652114540000|2022-05-09 16:42:20|85.05|82.17|85.29|82.41|85.29|82.41|85.05|82.17|0
1652114550000|2022-05-09 16:42:30|85.61|82.73|86.02|83.14|86.02|83.14|85.61|82.73|0
1652114560000|2022-05-09 16:42:40|85.69|82.81|85.21|82.33|85.78|82.9|85.21|82.33|0
1652114570000|2022-05-09 16:42:50|85.05|82.17|85.05|82.17|85.21|82.33|85.05|82.17|0
1652114580000|2022-05-09 16:43:00|84.73|81.85|84.81|81.93|84.97|82.09|84.73|81.85|0
1652114590000|2022-05-09 16:43:10|84.97|82.09|84.89|82.01|84.97|82.09|84.81|81.93|0
1652114600000|2022-05-09 16:43:20|84.73|81.85|84.65|81.77|84.73|81.85|84.57|81.69|0
1652114610000|2022-05-09 16:43:30|84.81|81.93|85.21|82.33|85.21|82.33|84.77|81.89|0
1652114620000|2022-05-09 16:43:40|85.05|82.17|84.81|81.93|85.05|82.17|84.73|81.85|0
1652114630000|2022-05-09 16:43:50|84.73|81.85|84.73|81.85|84.89|82.01|84.73|81.85|0
1652114640000|2022-05-09 16:44:00|84.81|81.93|84.77|81.89|84.89|82.01|84.69|81.81|0
1652114650000|2022-05-09 16:44:10|84.73|81.85|84.65|81.77|84.73|81.85|84.65|81.77|0
1652114660000|2022-05-09 16:44:20|84.09|81.21|84.41|81.53|84.41|81.53|84.09|81.21|0
1652114670000|2022-05-09 16:44:30|84.49|81.61|84.49|81.61|84.49|81.61|84.49|81.61|0
1652114680000|2022-05-09 16:44:40|84.33|81.45|84.41|81.53|84.41|81.53|84.25|81.37|0
1652114690000|2022-05-09 16:44:50|84.33|81.45|84.37|81.49|84.41|81.53|84.25|81.37|0
1652114700000|2022-05-09 16:45:00|84.17|81.29|84.33|81.45|84.33|81.45|84.01|81.13|0
1652114710000|2022-05-09 16:45:10|84.41|81.53|84.33|81.45|84.41|81.53|84.17|81.29|0
1652114720000|2022-05-09 16:45:20|84.25|81.37|83.97|81.09|84.25|81.37|83.97|81.09|0
1652114730000|2022-05-09 16:45:30|83.54|80.66|83.54|80.66|83.62|80.74|83.54|80.66|0
1652114740000|2022-05-09 16:45:40|83.5|80.62|83.58|80.7|83.58|80.7|83.5|80.62|0
1652114750000|2022-05-09 16:45:50|83.54|80.66|83.62|80.74|83.7|80.82|83.54|80.66|0
1652114760000|2022-05-09 16:46:00|83.42|80.54|83.57|80.69|83.57|80.69|83.42|80.54|0
1652114770000|2022-05-09 16:46:10|83.77|80.89|83.5|80.62|83.77|80.89|83.5|80.62|0
1652114780000|2022-05-09 16:46:20|83.54|80.66|83.34|80.46|83.54|80.66|83.3|80.42|0
1652114790000|2022-05-09 16:46:30|83.5|80.62|83.54|80.66|83.54|80.66|83.14|80.26|0
1652114800000|2022-05-09 16:46:40|83.46|80.58|83.54|80.66|83.54|80.66|83.3|80.42|0
1652114810000|2022-05-09 16:46:50|83.46|80.58|83.69|80.81|83.69|80.81|83.46|80.58|0
1652114820000|2022-05-09 16:47:00|83.54|80.66|83.38|80.5|83.62|80.74|83.3|80.42|0
1652114830000|2022-05-09 16:47:10|83.46|80.58|83.38|80.5|83.54|80.66|83.38|80.5|0
1652114840000|2022-05-09 16:47:20|83.54|80.66|83.46|80.58|83.69|80.81|83.46|80.58|0
1652114850000|2022-05-09 16:47:30|83.38|80.5|83.46|80.58|83.46|80.58|83.38|80.5|0
1652114860000|2022-05-09 16:47:40|83.49|80.61|83.77|80.89|83.77|80.89|83.49|80.61|0
1652114870000|2022-05-09 16:47:50|83.69|80.81|83.61|80.73|83.69|80.81|83.54|80.66|0
1652114880000|2022-05-09 16:48:00|83.34|80.46|83.22|80.34|83.34|80.46|83.06|80.18|0
1652114890000|2022-05-09 16:48:10|82.98|80.1|83.46|80.58|83.46|80.58|82.98|80.1|0
1652114900000|2022-05-09 16:48:20|83.61|80.73|83.46|80.58|83.61|80.73|83.46|80.58|0
1652114910000|2022-05-09 16:48:30|83.38|80.5|83.38|80.5|83.38|80.5|83.3|80.42|0
1652114920000|2022-05-09 16:48:40|83.46|80.58|83.46|80.58|83.61|80.73|83.46|80.58|0
1652114930000|2022-05-09 16:48:50|83.22|80.34|83.69|80.81|83.69|80.81|83.14|80.26|0
1652114940000|2022-05-09 16:49:00|83.61|80.73|83.69|80.81|83.69|80.81|83.46|80.58|0
1652114950000|2022-05-09 16:49:10|83.61|80.73|83.53|80.65|83.61|80.73|83.41|80.53|0
1652114960000|2022-05-09 16:49:20|83.22|80.34|83.46|80.58|83.46|80.58|83.22|80.34|0
1652114970000|2022-05-09 16:49:30|83.14|80.26|83.06|80.18|83.14|80.26|82.98|80.1|0
1652114980000|2022-05-09 16:49:40|83.22|80.34|83.38|80.5|83.38|80.5|83.14|80.26|0
1652114990000|2022-05-09 16:49:50|83.61|80.73|83.69|80.81|83.85|80.97|83.61|80.73|0
1652115000000|2022-05-09 16:50:00|83.53|80.65|83.61|80.73|83.61|80.73|83.53|80.65|0
1652115010000|2022-05-09 16:50:10|83.26|80.38|83.38|80.5|83.38|80.5|83.22|80.34|0
1652115020000|2022-05-09 16:50:20|83.3|80.42|83.3|80.42|83.3|80.42|83.3|80.42|0
1652115030000|2022-05-09 16:50:30|83.45|80.57|83.69|80.81|83.69|80.81|83.45|80.57|0
1652115040000|2022-05-09 16:50:40|83.61|80.73|83.49|80.61|83.61|80.73|83.33|80.45|0
1652115050000|2022-05-09 16:50:50|83.57|80.69|83.06|80.18|83.57|80.69|83.06|80.18|0
1652115060000|2022-05-09 16:51:00|82.82|79.94|82.78|79.9|82.82|79.94|82.67|79.79|0
1652115070000|2022-05-09 16:51:10|82.7|79.82|82.74|79.86|82.74|79.86|82.67|79.79|0
1652115080000|2022-05-09 16:51:20|82.82|79.94|82.62|79.74|82.82|79.94|82.62|79.74|0
1652115090000|2022-05-09 16:51:30|82.51|79.63|82.51|79.63|82.55|79.67|82.35|79.47|0
1652115100000|2022-05-09 16:51:40|82.59|79.71|82.59|79.71|82.67|79.79|82.59|79.71|0
1652115110000|2022-05-09 16:51:50|82.51|79.63|82.51|79.63|82.59|79.71|82.39|79.51|0
1652115120000|2022-05-09 16:52:00|82.55|79.67|82.59|79.71|82.62|79.74|82.55|79.67|0
1652115130000|2022-05-09 16:52:10|82.19|79.31|82.62|79.74|82.62|79.74|82.19|79.31|0
1652115140000|2022-05-09 16:52:20|82.59|79.71|82.9|80.02|82.98|80.1|82.59|79.71|0
1652115150000|2022-05-09 16:52:30|82.86|79.98|83.14|80.26|83.14|80.26|82.86|79.98|0
1652115160000|2022-05-09 16:52:40|83.17|80.29|83.37|80.49|83.53|80.65|83.17|80.29|0
1652115170000|2022-05-09 16:52:50|83.29|80.41|82.9|80.02|83.29|80.41|82.9|80.02|0
1652115180000|2022-05-09 16:53:00|82.98|80.1|83.22|80.34|83.22|80.34|82.98|80.1|0
1652115190000|2022-05-09 16:53:10|83.14|80.26|83.14|80.26|83.29|80.41|83.14|80.26|0
1652115200000|2022-05-09 16:53:20|82.65|79.77|83.8|80.92|83.8|80.92|82.58|79.7|0
1652115210000|2022-05-09 16:53:30|83.76|80.88|83.32|80.44|83.76|80.88|83.32|80.44|0
1652115220000|2022-05-09 16:53:40|83.4|80.52|83.09|80.21|83.4|80.52|83.09|80.21|0
1652115230000|2022-05-09 16:53:50|83.17|80.29|83.01|80.13|83.17|80.29|83.01|80.13|0
1652115240000|2022-05-09 16:54:00|82.93|80.05|83.05|80.17|83.17|80.29|82.93|80.05|0
1652115250000|2022-05-09 16:54:10|82.93|80.05|82.93|80.05|83.09|80.21|82.93|80.05|0
1652115260000|2022-05-09 16:54:20|82.85|79.97|82.7|79.82|82.85|79.97|82.65|79.77|0
1652115270000|2022-05-09 16:54:30|82.77|79.89|83.01|80.13|83.09|80.21|82.77|79.89|0
1652115280000|2022-05-09 16:54:40|83.09|80.21|83.01|80.13|83.24|80.36|83.01|80.13|0
1652115290000|2022-05-09 16:54:50|83.09|80.21|83.09|80.21|83.24|80.36|83.09|80.21|0
1652115300000|2022-05-09 16:55:00|82.93|80.05|83.01|80.13|83.09|80.21|82.93|80.05|0
1652115310000|2022-05-09 16:55:10|82.93|80.05|82.93|80.05|83.09|80.21|82.93|80.05|0
1652115320000|2022-05-09 16:55:20|82.85|79.97|83.17|80.29|83.17|80.29|82.85|79.97|0
1652115330000|2022-05-09 16:55:30|83.32|80.44|83.72|80.84|83.72|80.84|83.32|80.44|0
1652115340000|2022-05-09 16:55:40|83.99|81.11|83.95|81.07|83.99|81.11|83.87|80.99|0
1652115350000|2022-05-09 16:55:50|84.11|81.23|83.99|81.11|84.11|81.23|83.99|81.11|0
1652115360000|2022-05-09 16:56:00|83.44|80.56|83.48|80.6|83.64|80.76|83.44|80.56|0
1652115370000|2022-05-09 16:56:10|83.6|80.72|83.56|80.68|83.6|80.72|83.48|80.6|0
1652115380000|2022-05-09 16:56:20|83.4|80.52|83.64|80.76|83.64|80.76|83.32|80.44|0
1652115390000|2022-05-09 16:56:30|83.48|80.6|83.36|80.48|83.56|80.68|83.36|80.48|0
1652115400000|2022-05-09 16:56:40|83.48|80.6|83.56|80.68|83.56|80.68|83.48|80.6|0
1652115410000|2022-05-09 16:56:50|83.64|80.76|83.48|80.6|83.79|80.91|83.48|80.6|0
1652115420000|2022-05-09 16:57:00|83.24|80.36|83.24|80.36|83.24|80.36|83.16|80.28|0
1652115430000|2022-05-09 16:57:10|83.16|80.28|83.16|80.28|83.16|80.28|83.16|80.28|0
1652115440000|2022-05-09 16:57:20|83.48|80.6|83.2|80.32|83.48|80.6|83.2|80.32|0
1652115450000|2022-05-09 16:57:30|83.24|80.36|83.09|80.21|83.24|80.36|83.09|80.21|0
1652115460000|2022-05-09 16:57:40|83.01|80.13|83.09|80.21|83.12|80.24|83.01|80.13|0
1652115470000|2022-05-09 16:57:50|83.16|80.28|83.16|80.28|83.16|80.28|83.16|80.28|0
1652115480000|2022-05-09 16:58:00|83.32|80.44|83.08|80.2|83.32|80.44|83.01|80.13|0
1652115490000|2022-05-09 16:58:10|83.12|80.24|82.89|80.01|83.12|80.24|82.89|80.01|0
1652115500000|2022-05-09 16:58:20|82.69|79.81|82.54|79.66|82.69|79.81|82.46|79.58|0
1652115510000|2022-05-09 16:58:30|82.61|79.73|82.69|79.81|82.69|79.81|82.5|79.62|0
1652115520000|2022-05-09 16:58:40|82.61|79.73|83.12|80.24|83.12|80.24|82.61|79.73|0
1652115530000|2022-05-09 16:58:50|82.85|79.97|82.54|79.66|82.85|79.97|82.54|79.66|0
1652115540000|2022-05-09 16:59:00|82.46|79.58|82.61|79.73|82.61|79.73|82.38|79.5|0
1652115550000|2022-05-09 16:59:10|82.46|79.58|82.93|80.05|82.93|80.05|82.46|79.58|0
1652115560000|2022-05-09 16:59:20|82.61|79.73|82.54|79.66|82.61|79.73|82.46|79.58|0
1652115570000|2022-05-09 16:59:30|82.46|79.58|82.61|79.73|82.61|79.73|82.42|79.54|0
1652115580000|2022-05-09 16:59:40|82.57|79.69|82.46|79.58|82.57|79.69|82.46|79.58|0
1652115590000|2022-05-09 16:59:50|82.77|79.89|82.53|79.65|82.77|79.89|82.53|79.65|0
1652115600000|2022-05-09 17:00:00|82.46|79.58|82.77|79.89|82.77|79.89|82.46|79.58|0
1652115610000|2022-05-09 17:00:10|82.53|79.65|82.61|79.73|82.61|79.73|82.53|79.65|0
1652115620000|2022-05-09 17:00:20|82.85|79.97|82.46|79.58|82.85|79.97|82.46|79.58|0
1652115630000|2022-05-09 17:00:30|82.49|79.61|82.07|79.19|82.49|79.61|82.07|79.19|0
1652115640000|2022-05-09 17:00:40|81.76|78.88|81.6|78.72|81.76|78.88|81.52|78.64|0
1652115650000|2022-05-09 17:00:50|81.83|78.95|81.68|78.8|81.83|78.95|81.68|78.8|0
1652115660000|2022-05-09 17:01:00|81.6|78.72|81.83|78.95|81.83|78.95|81.6|78.72|0
1652115670000|2022-05-09 17:01:10|81.99|79.11|81.52|78.64|81.99|79.11|81.52|78.64|0
1652115680000|2022-05-09 17:01:20|81.56|78.68|81.75|78.87|81.75|78.87|81.56|78.68|0
1652115690000|2022-05-09 17:01:30|81.6|78.72|81.68|78.8|81.75|78.87|81.6|78.72|0
1652115700000|2022-05-09 17:01:40|81.75|78.87|82.14|79.26|82.14|79.26|81.75|78.87|0
1652115710000|2022-05-09 17:01:50|82.07|79.19|82.07|79.19|82.14|79.26|81.99|79.11|0
1652115720000|2022-05-09 17:02:00|82.02|79.14|82.22|79.34|82.22|79.34|81.99|79.11|0
1652115730000|2022-05-09 17:02:10|82.69|79.81|82.77|79.89|82.77|79.89|82.69|79.81|0
1652115740000|2022-05-09 17:02:20|83.4|80.52|83.08|80.2|83.55|80.67|83.08|80.2|0
1652115750000|2022-05-09 17:02:30|82.92|80.04|82.53|79.65|82.92|80.04|82.53|79.65|0
1652115760000|2022-05-09 17:02:40|82.3|79.42|81.99|79.11|82.3|79.42|81.91|79.03|0
1652115770000|2022-05-09 17:02:50|82.14|79.26|82.77|79.89|82.85|79.97|82.14|79.26|0
1652115780000|2022-05-09 17:03:00|82.69|79.81|82.38|79.5|82.69|79.81|82.38|79.5|0
1652115790000|2022-05-09 17:03:10|82.06|79.18|82.14|79.26|82.22|79.34|82.06|79.18|0
1652115800000|2022-05-09 17:03:20|82.18|79.3|82.38|79.5|82.38|79.5|82.18|79.3|0
1652115810000|2022-05-09 17:03:30|82.41|79.53|82.45|79.57|82.45|79.57|82.3|79.42|0
1652115820000|2022-05-09 17:03:40|82.69|79.81|82.49|79.61|82.69|79.81|82.49|79.61|0
1652115830000|2022-05-09 17:03:50|82.3|79.42|82.38|79.5|82.38|79.5|82.14|79.26|0
1652115840000|2022-05-09 17:04:00|82.3|79.42|82.61|79.73|82.61|79.73|82.22|79.34|0
1652115850000|2022-05-09 17:04:10|82.26|79.38|82.18|79.3|82.33|79.45|82.18|79.3|0
1652115860000|2022-05-09 17:04:20|82.02|79.14|82.22|79.34|82.22|79.34|81.75|78.87|0
1652115870000|2022-05-09 17:04:30|82.26|79.38|82.69|79.81|82.77|79.89|82.26|79.38|0
1652115880000|2022-05-09 17:04:40|82.57|79.69|82.06|79.18|82.57|79.69|82.06|79.18|0
1652115890000|2022-05-09 17:04:50|81.91|79.03|81.83|78.95|81.99|79.11|81.83|78.95|0
1652115900000|2022-05-09 17:05:00|81.67|78.79|81.98|79.1|82.06|79.18|81.67|78.79|0
1652115910000|2022-05-09 17:05:10|82.14|79.26|82.06|79.18|82.14|79.26|82.06|79.18|0
1652115920000|2022-05-09 17:05:20|82.14|79.26|81.87|78.99|82.14|79.26|81.83|78.95|0
1652115930000|2022-05-09 17:05:30|82.22|79.34|82.22|79.34|82.41|79.53|82.22|79.34|0
1652115940000|2022-05-09 17:05:40|82.3|79.42|82.22|79.34|82.3|79.42|82.14|79.26|0
1652115950000|2022-05-09 17:05:50|82.33|79.45|82.3|79.42|82.33|79.45|82.26|79.38|0
1652115960000|2022-05-09 17:06:00|82.18|79.3|82.06|79.18|82.18|79.3|81.98|79.1|0
1652115970000|2022-05-09 17:06:10|81.91|79.03|81.83|78.95|81.91|79.03|81.75|78.87|0
1652115980000|2022-05-09 17:06:20|81.75|78.87|81.75|78.87|81.91|79.03|81.75|78.87|0
1652115990000|2022-05-09 17:06:30|81.67|78.79|81.83|78.95|81.91|79.03|81.67|78.79|0
1652116000000|2022-05-09 17:06:40|82.22|79.34|81.98|79.1|82.22|79.34|81.98|79.1|0
1652116010000|2022-05-09 17:06:50|82.22|79.34|82.69|79.81|82.69|79.81|82.22|79.34|0
1652116020000|2022-05-09 17:07:00|82.84|79.96|82.45|79.57|82.84|79.96|82.37|79.49|0
1652116030000|2022-05-09 17:07:10|82.76|79.88|82.72|79.84|82.84|79.96|82.69|79.81|0
1652116040000|2022-05-09 17:07:20|82.53|79.65|82.61|79.73|82.61|79.73|82.45|79.57|0
1652116050000|2022-05-09 17:07:30|82.69|79.81|82.45|79.57|82.69|79.81|82.45|79.57|0
1652116060000|2022-05-09 17:07:40|82.53|79.65|82.37|79.49|82.53|79.65|82.37|79.49|0
1652116070000|2022-05-09 17:07:50|82.22|79.34|82.53|79.65|82.53|79.65|82.22|79.34|0
1652116080000|2022-05-09 17:08:00|82.84|79.96|82.68|79.8|82.92|80.04|82.68|79.8|0
1652116090000|2022-05-09 17:08:10|82.76|79.88|82.41|79.53|82.76|79.88|82.41|79.53|0
1652116100000|2022-05-09 17:08:20|82.37|79.49|82.29|79.41|82.45|79.57|82.29|79.41|0
1652116110000|2022-05-09 17:08:30|82.22|79.34|81.67|78.79|82.22|79.34|81.67|78.79|0
1652116120000|2022-05-09 17:08:40|81.59|78.71|82.02|79.14|82.02|79.14|81.59|78.71|0
1652116130000|2022-05-09 17:08:50|81.94|79.06|81.75|78.87|81.94|79.06|81.67|78.79|0
1652116140000|2022-05-09 17:09:00|81.9|79.02|81.82|79.42|81.9|79.42|81.78|79.02|0
1652116150000|2022-05-09 17:09:10|81.9|79.5|82.29|79.89|82.29|79.89|81.74|79.34|0
1652116160000|2022-05-09 17:09:20|82.33|79.93|82.56|80.16|82.68|80.28|82.33|79.93|0
1652116170000|2022-05-09 17:09:30|82.21|79.81|82.29|79.89|82.29|79.89|82.05|79.65|0
1652116180000|2022-05-09 17:09:40|81.82|79.42|81.82|79.42|81.9|79.5|81.82|79.42|0
1652116190000|2022-05-09 17:09:50|82.05|79.65|81.97|79.57|82.21|79.81|81.97|79.57|0
1652116200000|2022-05-09 17:10:00|82.01|79.61|81.39|78.99|82.01|79.61|81.39|78.99|0
1652116210000|2022-05-09 17:10:10|81.43|79.03|81.04|78.64|81.43|79.03|80.97|78.57|0
1652116220000|2022-05-09 17:10:20|80.89|78.49|81.59|79.19|81.59|79.19|80.89|78.49|0
1652116230000|2022-05-09 17:10:30|81.35|78.95|81.35|78.95|81.35|78.95|81.27|78.87|0
1652116240000|2022-05-09 17:10:40|81.2|78.8|80.85|78.45|81.2|78.8|80.85|78.45|0
1652116250000|2022-05-09 17:10:50|80.96|78.56|80.96|78.56|81.04|78.64|80.96|78.56|0
1652116260000|2022-05-09 17:11:00|80.89|78.49|80.58|78.18|80.89|78.49|80.58|78.18|0
1652116270000|2022-05-09 17:11:10|80.66|78.26|80.35|77.95|80.66|78.26|80.35|77.95|0
1652116280000|2022-05-09 17:11:20|80.42|78.02|80.35|77.95|80.54|78.14|80.35|77.95|0
1652116290000|2022-05-09 17:11:30|80.42|78.02|80.58|78.18|80.66|78.26|80.42|78.02|0
1652116300000|2022-05-09 17:11:40|80.46|78.06|80.35|77.95|80.46|78.06|80.35|77.95|0
1652116310000|2022-05-09 17:11:50|80.42|78.02|80.42|78.02|80.42|78.02|80.27|77.87|0
1652116320000|2022-05-09 17:12:00|80.5|78.1|80.5|78.1|80.58|78.18|80.5|78.1|0
1652116330000|2022-05-09 17:12:10|80.54|78.14|81.2|78.8|81.2|78.8|80.54|78.14|0
1652116340000|2022-05-09 17:12:20|81.27|78.87|81.23|78.83|81.27|78.87|81.23|78.83|0
1652116350000|2022-05-09 17:12:30|81.43|79.03|80.96|78.56|81.43|79.03|80.96|78.56|0
1652116360000|2022-05-09 17:12:40|80.81|78.41|80.89|78.49|80.89|78.49|80.77|78.37|0
1652116370000|2022-05-09 17:12:50|81.35|78.95|81.2|78.8|81.51|79.11|81.2|78.8|0
1652116380000|2022-05-09 17:13:00|81.04|78.64|80.89|78.49|81.04|78.64|80.81|78.41|0
1652116390000|2022-05-09 17:13:10|81.04|78.64|80.89|78.49|81.04|78.64|80.89|78.49|0
1652116400000|2022-05-09 17:13:20|80.96|78.56|81.19|78.79|81.19|78.79|80.96|78.56|0
1652116410000|2022-05-09 17:13:30|80.96|78.56|80.96|78.56|81.12|78.72|80.96|78.56|0
1652116420000|2022-05-09 17:13:40|81.08|78.68|81.5|79.1|81.5|79.1|81.08|78.68|0
1652116430000|2022-05-09 17:13:50|81.58|79.18|81.35|78.95|81.58|79.18|81.35|78.95|0
1652116440000|2022-05-09 17:14:00|81.12|78.72|81.19|78.79|81.19|78.79|81.12|78.72|0
1652116450000|2022-05-09 17:14:10|81.27|78.87|81.04|78.64|81.35|78.95|81.04|78.64|0
1652116460000|2022-05-09 17:14:20|80.88|78.48|80.65|78.25|80.88|78.48|80.58|78.18|0
1652116470000|2022-05-09 17:14:30|80.73|78.33|80.65|78.25|80.73|78.33|80.58|78.18|0
1652116480000|2022-05-09 17:14:40|80.5|78.1|80.5|78.1|80.5|78.1|80.42|78.02|0
1652116490000|2022-05-09 17:14:50|80.58|78.18|80.58|78.18|80.73|78.33|80.58|78.18|0
1652116500000|2022-05-09 17:15:00|80.5|78.1|80.5|78.1|80.5|78.1|80.42|78.02|0
1652116510000|2022-05-09 17:15:10|80.65|78.25|80.88|78.48|80.96|78.56|80.65|78.25|0
1652116520000|2022-05-09 17:15:20|81.19|78.79|81.43|79.03|81.43|79.03|81.12|78.72|0
1652116530000|2022-05-09 17:15:30|81.27|78.87|80.88|78.48|81.27|78.87|80.88|78.48|0
1652116540000|2022-05-09 17:15:40|80.96|78.56|81.58|79.18|81.58|79.18|80.96|78.56|0
1652116550000|2022-05-09 17:15:50|81.66|79.26|81.74|79.34|81.74|79.34|81.66|79.26|0
1652116560000|2022-05-09 17:16:00|81.5|79.1|81.27|78.87|81.5|79.1|81.19|78.79|0
1652116570000|2022-05-09 17:16:10|81.19|78.79|80.96|78.56|81.19|78.79|80.96|78.56|0
1652116580000|2022-05-09 17:16:20|80.69|78.29|80.65|78.25|80.73|78.33|80.65|78.25|0
1652116590000|2022-05-09 17:16:30|80.96|78.56|81.27|78.87|81.27|78.87|80.96|78.56|0
1652116600000|2022-05-09 17:16:40|81.19|78.79|81.11|78.71|81.27|78.87|81.11|78.71|0
1652116610000|2022-05-09 17:16:50|81.58|79.18|81.35|78.95|81.62|79.22|81.35|78.95|0
1652116620000|2022-05-09 17:17:00|81.27|78.87|81.42|79.02|81.42|79.02|81.27|78.87|0
1652116630000|2022-05-09 17:17:10|81.66|79.26|81.42|79.02|81.66|79.26|81.27|78.87|0
1652116640000|2022-05-09 17:17:20|81.66|79.26|81.58|79.18|81.66|79.26|81.5|79.1|0
1652116650000|2022-05-09 17:17:30|82.12|79.72|82.2|79.8|82.2|79.8|81.89|79.49|0
1652116660000|2022-05-09 17:17:40|82.01|79.61|82.01|79.61|82.2|79.8|82.01|79.61|0
1652116670000|2022-05-09 17:17:50|82.12|79.72|82.05|79.65|82.12|79.72|82.01|79.61|0
1652116680000|2022-05-09 17:18:00|82.28|79.88|82.67|80.27|82.75|80.35|82.28|79.88|0
1652116690000|2022-05-09 17:18:10|82.44|80.04|82.12|79.72|82.44|80.04|82.12|79.72|0
1652116700000|2022-05-09 17:18:20|82.2|79.8|81.89|79.49|82.2|79.8|81.73|79.33|0
1652116710000|2022-05-09 17:18:30|81.73|79.33|82.28|79.88|82.28|79.88|81.73|79.33|0
1652116720000|2022-05-09 17:18:40|82.05|79.65|82.67|80.27|82.67|80.27|82.05|79.65|0
1652116730000|2022-05-09 17:18:50|82.59|80.19|82.91|80.51|82.91|80.51|82.59|80.19|0
1652116740000|2022-05-09 17:19:00|82.67|80.27|83.3|80.9|83.46|81.06|82.67|80.27|0
1652116750000|2022-05-09 17:19:10|83.22|80.82|83.34|80.94|83.46|81.06|83.22|80.82|0
1652116760000|2022-05-09 17:19:20|83.22|80.82|82.99|80.59|83.22|80.82|82.94|80.54|0
1652116770000|2022-05-09 17:19:30|83.14|80.74|83.14|80.74|83.22|80.82|83.06|80.66|0
1652116780000|2022-05-09 17:19:40|82.91|80.51|83.06|80.66|83.06|80.66|82.91|80.51|0
1652116790000|2022-05-09 17:19:50|83.14|80.74|82.75|80.35|83.22|80.82|82.75|80.35|0
1652116800000|2022-05-09 17:20:00|82.71|80.31|81.73|79.33|82.71|80.31|81.73|79.33|0
1652116810000|2022-05-09 17:20:10|81.89|79.49|81.5|79.1|81.89|79.49|81.5|79.1|0
1652116820000|2022-05-09 17:20:20|81.23|78.83|81.19|78.79|81.34|78.94|81.19|78.79|0
1652116830000|2022-05-09 17:20:30|81.11|78.71|81.11|78.71|81.11|78.71|81.07|78.67|0
1652116840000|2022-05-09 17:20:40|81.27|78.87|81.19|78.79|81.42|79.02|81.19|78.79|0
1652116850000|2022-05-09 17:20:50|81.34|78.94|81.65|79.25|81.65|79.25|81.34|78.94|0
1652116860000|2022-05-09 17:21:00|81.73|79.33|82.08|79.68|82.08|79.68|81.58|79.18|0
1652116870000|2022-05-09 17:21:10|81.89|79.49|82.28|79.88|82.28|79.88|81.89|79.49|0
1652116880000|2022-05-09 17:21:20|82.2|79.8|82.16|79.76|82.2|79.8|82.16|79.76|0
1652116890000|2022-05-09 17:21:30|82.36|79.96|81.97|79.57|82.51|80.11|81.89|79.49|0
1652116900000|2022-05-09 17:21:40|82.04|79.64|82.2|79.8|82.2|79.8|81.97|79.57|0
1652116910000|2022-05-09 17:21:50|82.28|79.88|82.2|79.8|82.28|79.88|82.2|79.8|0
1652116920000|2022-05-09 17:22:00|82.16|79.76|81.97|79.57|82.16|79.76|81.85|79.45|0
1652116930000|2022-05-09 17:22:10|81.65|79.25|81.81|79.41|81.81|79.41|81.65|79.25|0
1652116940000|2022-05-09 17:22:20|81.69|79.29|81.96|79.56|81.96|79.56|81.61|79.21|0
1652116950000|2022-05-09 17:22:30|81.73|79.33|81.65|79.25|81.73|79.33|81.5|79.1|0
1652116960000|2022-05-09 17:22:40|81.81|79.41|81.89|79.49|82|79.6|81.81|79.41|0
1652116970000|2022-05-09 17:22:50|81.65|79.25|81.89|79.49|81.89|79.49|81.65|79.25|0
1652116980000|2022-05-09 17:23:00|81.73|79.33|81.58|79.18|81.73|79.33|81.58|79.18|0
1652116990000|2022-05-09 17:23:10|81.5|79.1|82.28|79.88|82.28|79.88|81.5|79.1|0
1652117000000|2022-05-09 17:23:20|82.24|79.84|81.81|79.41|82.24|79.84|81.81|79.41|0
1652117010000|2022-05-09 17:23:30|81.89|79.49|81.96|79.56|81.96|79.56|81.81|79.41|0
1652117020000|2022-05-09 17:23:40|81.81|79.41|81.65|79.25|81.89|79.49|81.65|79.25|0
1652117030000|2022-05-09 17:23:50|81.61|79.21|81.73|79.33|81.96|79.56|81.61|79.21|0
1652117040000|2022-05-09 17:24:00|81.57|79.17|81.61|79.21|81.61|79.21|81.5|79.1|0
1652117050000|2022-05-09 17:24:10|81.42|79.02|81.81|79.41|81.81|79.41|81.42|79.02|0
1652117060000|2022-05-09 17:24:20|81.96|79.56|81.89|79.49|81.96|79.56|81.65|79.25|0
1652117070000|2022-05-09 17:24:30|81.81|79.41|81.57|79.17|81.96|79.56|81.57|79.17|0
1652117080000|2022-05-09 17:24:40|81.65|79.25|81.46|79.06|81.65|79.25|80.91|78.51|0
1652117090000|2022-05-09 17:24:50|81.65|79.25|81.73|79.33|81.89|79.49|81.65|79.25|0
1652117100000|2022-05-09 17:25:00|81.81|79.41|81.84|79.44|81.92|79.52|81.77|79.37|0
1652117110000|2022-05-09 17:25:10|82.12|79.72|83.3|80.9|83.45|81.05|82.12|79.72|0
1652117120000|2022-05-09 17:25:20|83.14|80.74|82.9|80.5|83.14|80.74|82.82|80.42|0
1652117130000|2022-05-09 17:25:30|83.53|81.13|83.37|80.97|83.53|81.13|83.1|80.7|0
1652117140000|2022-05-09 17:25:40|83.69|81.29|83.3|80.9|83.69|81.29|83.3|80.9|0
1652117150000|2022-05-09 17:25:50|83.77|81.37|83.93|81.53|83.93|81.53|83.77|81.37|0
1652117160000|2022-05-09 17:26:00|83.77|81.37|83.69|81.29|83.85|81.45|83.69|81.29|0
1652117170000|2022-05-09 17:26:10|83.53|81.13|82.63|80.23|83.53|81.13|82.51|80.11|0
1652117180000|2022-05-09 17:26:20|82.43|80.03|82.51|80.11|82.51|80.11|82.43|80.03|0
1652117190000|2022-05-09 17:26:30|82.31|79.91|82.51|80.11|82.67|80.27|82.31|79.91|0
1652117200000|2022-05-09 17:26:40|82.74|80.34|82.78|80.38|82.78|80.38|82.74|80.34|0
1652117210000|2022-05-09 17:26:50|82.67|80.27|82.98|80.58|82.98|80.58|82.67|80.27|0
1652117220000|2022-05-09 17:27:00|82.67|80.27|83.37|80.97|83.37|80.97|82.67|80.27|0
1652117230000|2022-05-09 17:27:10|83.45|81.05|83.49|81.09|83.61|81.21|83.45|81.05|0
1652117240000|2022-05-09 17:27:20|83.77|81.37|83.25|80.85|83.77|81.37|83.14|80.74|0
1652117250000|2022-05-09 17:27:30|83.45|81.05|83.69|81.29|83.73|81.33|83.45|81.05|0
1652117260000|2022-05-09 17:27:40|83.93|81.53|83.85|81.45|84.01|81.61|83.85|81.45|0
1652117270000|2022-05-09 17:27:50|83.96|81.56|83.45|81.05|83.96|81.56|83.45|81.05|0
1652117280000|2022-05-09 17:28:00|83.29|80.89|82.66|80.26|83.29|80.89|82.66|80.26|0
1652117290000|2022-05-09 17:28:10|82.59|80.19|82.27|79.87|82.59|80.19|82.12|79.72|0
1652117300000|2022-05-09 17:28:20|82.19|79.79|81.96|79.56|82.19|79.79|81.96|79.56|0
1652117310000|2022-05-09 17:28:30|82|79.6|82.59|80.19|82.59|80.19|82|79.6|0
1652117320000|2022-05-09 17:28:40|82.86|80.46|83.25|80.85|83.25|80.85|82.86|80.46|0
1652117330000|2022-05-09 17:28:50|83.29|80.89|83.61|81.21|83.61|81.21|83.29|80.89|0
1652117340000|2022-05-09 17:29:00|83.29|80.89|83.65|81.25|83.69|81.29|83.29|80.89|0
1652117350000|2022-05-09 17:29:10|83.61|81.21|83.69|81.29|83.69|81.29|83.61|81.21|0
1652117360000|2022-05-09 17:29:20|83.85|81.45|84.4|82|84.4|82|83.85|81.45|0
1652117370000|2022-05-09 17:29:30|85.36|82.96|84.8|82.4|85.36|82.96|84.8|82.4|0
1652117380000|2022-05-09 17:29:40|84.72|82.32|84.72|82.32|84.92|82.52|84.64|82.24|0
1652117390000|2022-05-09 17:29:50|84.8|82.4|83.65|81.25|84.8|82.4|83.65|81.25|0
1652117400000|2022-05-09 17:30:00|83.97|81.57|84.05|81.65|84.05|81.65|83.97|81.57|0
1652117410000|2022-05-09 17:30:10|83.81|81.41|84.21|81.81|84.21|81.81|83.65|81.25|0
1652117420000|2022-05-09 17:30:20|83.89|81.49|83.97|81.57|84.05|81.65|83.89|81.49|0
1652117430000|2022-05-09 17:30:30|84.33|81.93|84.37|81.97|84.37|81.97|84.29|81.89|0
1652117440000|2022-05-09 17:30:40|84.73|82.33|84.61|82.21|84.73|82.33|84.29|81.89|0
1652117450000|2022-05-09 17:30:50|84.69|82.29|84.77|82.37|84.77|82.37|84.69|82.29|0
1652117460000|2022-05-09 17:31:00|84.45|82.05|84.53|82.13|84.61|82.21|84.45|82.05|0
1652117470000|2022-05-09 17:31:10|84.37|81.97|84.81|82.41|84.81|82.41|84.37|81.97|0
1652117480000|2022-05-09 17:31:20|84.53|82.13|84.37|81.97|84.53|82.13|84.37|81.97|0
1652117490000|2022-05-09 17:31:30|84.29|81.89|84.13|81.73|84.29|81.89|83.97|81.57|0
1652117500000|2022-05-09 17:31:40|83.97|81.57|83.49|81.09|83.97|81.57|83.41|81.01|0
1652117510000|2022-05-09 17:31:50|83.73|81.33|84.17|81.77|84.17|81.77|83.73|81.33|0
1652117520000|2022-05-09 17:32:00|84.13|81.73|83.33|80.93|84.13|81.73|83.33|80.93|0
1652117530000|2022-05-09 17:32:10|83.25|80.85|83.33|80.93|83.33|80.93|83.25|80.85|0
1652117540000|2022-05-09 17:32:20|83.13|80.73|83.01|80.61|83.13|80.73|82.94|80.54|0
1652117550000|2022-05-09 17:32:30|82.78|80.38|82.38|79.98|82.78|80.38|82.38|79.98|0
1652117560000|2022-05-09 17:32:40|82.54|80.14|82.46|80.06|82.54|80.14|82.42|80.02|0
1652117570000|2022-05-09 17:32:50|82.31|79.91|82.07|79.67|82.31|79.91|81.99|79.59|0
1652117580000|2022-05-09 17:33:00|81.72|79.32|80.36|77.96|81.72|79.32|80.28|77.88|0
1652117590000|2022-05-09 17:33:10|80.67|78.27|80.98|78.58|80.98|78.58|80.67|78.27|0
1652117600000|2022-05-09 17:33:20|81.05|78.65|81.21|78.81|81.21|78.81|81.05|78.65|0
1652117610000|2022-05-09 17:33:30|81.37|78.97|81.29|78.89|81.37|78.97|81.13|78.73|0
1652117620000|2022-05-09 17:33:40|81.37|78.97|81.25|78.85|81.6|79.2|81.21|78.81|0
1652117630000|2022-05-09 17:33:50|81.4|79|81.29|78.89|81.4|79|81.29|78.89|0
1652117640000|2022-05-09 17:34:00|80.98|78.58|81.29|78.89|81.29|78.89|80.98|78.58|0
1652117650000|2022-05-09 17:34:10|80.98|78.58|80.9|78.5|81.13|78.73|80.9|78.5|0
1652117660000|2022-05-09 17:34:20|80.59|78.19|80.67|78.27|80.9|78.5|80.59|78.19|0
1652117670000|2022-05-09 17:34:30|80.74|78.34|79.97|77.57|80.74|78.34|79.89|77.49|0
1652117680000|2022-05-09 17:34:40|80.05|77.65|79.7|77.3|80.05|77.65|79.7|77.3|0
1652117690000|2022-05-09 17:34:50|79.89|77.49|79.66|77.26|79.97|77.57|79.66|77.26|0
1652117700000|2022-05-09 17:35:00|79.85|77.45|79.78|77.38|79.85|77.45|79.78|77.38|0
1652117710000|2022-05-09 17:35:10|79.58|77.18|79.39|76.99|79.66|77.26|79.2|76.8|0
1652117720000|2022-05-09 17:35:20|79.05|76.65|79.31|76.91|79.35|76.95|79.05|76.65|0
1652117730000|2022-05-09 17:35:30|79.28|76.88|79.16|76.76|79.28|76.88|79.16|76.76|0
1652117740000|2022-05-09 17:35:40|79.05|76.65|79.28|76.88|79.28|76.88|79.05|76.65|0
1652117750000|2022-05-09 17:35:50|79.24|76.84|79.35|76.95|79.35|76.95|79.24|76.84|0
1652117760000|2022-05-09 17:36:00|79.28|76.88|78.74|76.34|79.28|76.88|78.74|76.34|0
1652117770000|2022-05-09 17:36:10|78.86|76.46|78.82|76.42|78.86|76.46|78.74|76.34|0
1652117780000|2022-05-09 17:36:20|78.97|76.57|79.12|76.72|79.12|76.72|78.97|76.57|0
1652117790000|2022-05-09 17:36:30|79.05|76.65|79.35|76.95|79.35|76.95|79.05|76.65|0
1652117800000|2022-05-09 17:36:40|79.39|76.99|79.62|77.22|79.62|77.22|79.31|76.91|0
1652117810000|2022-05-09 17:36:50|79.74|77.34|79.51|77.11|79.74|77.34|79.51|77.11|0
1652117820000|2022-05-09 17:37:00|79.58|77.18|79.2|76.8|79.58|77.18|79.2|76.8|0
1652117830000|2022-05-09 17:37:10|79.28|76.88|79.28|76.88|79.28|76.88|79.28|76.88|0
1652117840000|2022-05-09 17:37:20|79.2|76.8|79.35|76.95|79.58|77.18|79.2|76.8|0
1652117850000|2022-05-09 17:37:30|79.2|76.8|78.85|76.45|79.2|76.8|78.82|76.42|0
1652117860000|2022-05-09 17:37:40|78.82|76.42|78.59|76.19|78.82|76.42|78.44|76.04|0
1652117870000|2022-05-09 17:37:50|78.74|76.34|78.85|76.45|78.85|76.45|78.74|76.34|0
1652117880000|2022-05-09 17:38:00|78.74|76.34|78.97|76.57|78.97|76.57|78.74|76.34|0
1652117890000|2022-05-09 17:38:10|78.82|76.42|78.82|76.42|78.82|76.42|78.55|76.15|0
1652117900000|2022-05-09 17:38:20|78.67|76.27|78.51|76.11|78.67|76.27|78.44|76.04|0
1652117910000|2022-05-09 17:38:30|78.47|76.07|78.59|76.19|78.66|76.26|78.47|76.07|0
1652117920000|2022-05-09 17:38:40|78.66|76.26|78.44|76.04|78.66|76.26|78.44|76.04|0
1652117930000|2022-05-09 17:38:50|78.36|75.96|78.59|76.19|78.59|76.19|78.36|75.96|0
1652117940000|2022-05-09 17:39:00|79.2|76.8|79.12|76.72|79.2|76.8|79.12|76.72|0
1652117950000|2022-05-09 17:39:10|78.66|76.26|78.89|76.49|78.97|76.57|78.66|76.26|0
1652117960000|2022-05-09 17:39:20|79.2|76.8|79.27|76.87|79.5|77.1|79.12|76.72|0
1652117970000|2022-05-09 17:39:30|79.35|76.95|79.35|76.95|79.35|76.95|79.27|76.87|0
1652117980000|2022-05-09 17:39:40|79.2|76.8|79.05|76.65|79.2|76.8|78.74|76.34|0
1652117990000|2022-05-09 17:39:50|79.27|76.87|79.5|77.1|79.5|77.1|79.27|76.87|0
1652118000000|2022-05-09 17:40:00|79.27|76.87|79.43|77.03|79.43|77.03|79.08|76.68|0
1652118010000|2022-05-09 17:40:10|79.5|77.1|79.43|77.03|79.5|77.1|79.43|77.03|0
1652118020000|2022-05-09 17:40:20|79.5|77.1|79.5|77.1|79.5|77.1|79.43|77.03|0
1652118030000|2022-05-09 17:40:30|79.89|77.49|80.12|77.72|80.12|77.72|79.89|77.49|0
1652118040000|2022-05-09 17:40:40|79.89|77.49|79.73|77.33|79.89|77.49|79.66|77.26|0
1652118050000|2022-05-09 17:40:50|80.04|77.64|80.35|77.95|80.35|77.95|80.04|77.64|0
1652118060000|2022-05-09 17:41:00|80.39|77.99|80.51|78.11|80.62|78.22|80.39|77.99|0
1652118070000|2022-05-09 17:41:10|80.58|78.18|81.75|79.35|81.75|79.35|80.58|78.18|0
1652118080000|2022-05-09 17:41:20|81.36|78.96|80.97|78.57|81.36|78.96|80.97|78.57|0
1652118090000|2022-05-09 17:41:30|80.89|78.49|81.28|78.88|81.36|78.96|80.89|78.49|0
1652118100000|2022-05-09 17:41:40|81.67|79.27|81.4|79|81.67|79.27|81.2|78.8|0
1652118110000|2022-05-09 17:41:50|81.44|79.04|82.26|79.86|82.26|79.86|81.4|79|0
1652118120000|2022-05-09 17:42:00|82.1|79.7|82.06|79.66|82.38|79.98|82.06|79.66|0
1652118130000|2022-05-09 17:42:10|82.14|79.74|82.18|79.78|82.22|79.82|81.91|79.51|0
1652118140000|2022-05-09 17:42:20|82.3|79.9|82.3|79.9|82.34|79.94|82.3|79.9|0
1652118150000|2022-05-09 17:42:30|82.1|79.7|82.3|79.9|82.3|79.9|82.02|79.62|0
1652118160000|2022-05-09 17:42:40|82.53|80.13|82.3|79.9|82.61|80.21|82.3|79.9|0
1652118170000|2022-05-09 17:42:50|82.34|79.94|82.06|79.66|82.45|80.05|82.06|79.66|0
1652118180000|2022-05-09 17:43:00|82.22|79.82|82.69|80.29|82.69|80.29|82.22|79.82|0
1652118190000|2022-05-09 17:43:10|83.01|80.61|83.09|80.69|83.24|80.84|82.97|80.57|0
1652118200000|2022-05-09 17:43:20|82.85|80.45|82.93|80.53|83.01|80.61|82.85|80.45|0
1652118210000|2022-05-09 17:43:30|82.65|80.25|82.69|80.29|82.69|80.29|82.61|80.21|0
1652118220000|2022-05-09 17:43:40|83.24|80.84|83.36|80.96|83.84|81.44|83.24|80.84|0
1652118230000|2022-05-09 17:43:50|83.2|80.8|83.4|81|83.48|81.08|83.16|80.76|0
1652118240000|2022-05-09 17:44:00|82.93|80.53|83.24|80.84|83.24|80.84|82.93|80.53|0
1652118250000|2022-05-09 17:44:10|83.12|80.72|82.69|80.29|83.12|80.72|82.69|80.29|0
1652118260000|2022-05-09 17:44:20|82.77|80.37|83.08|80.68|83.08|80.68|82.61|80.21|0
1652118270000|2022-05-09 17:44:30|83.01|80.61|83.32|80.92|83.56|81.16|83.01|80.61|0
1652118280000|2022-05-09 17:44:40|83.44|81.04|83.16|80.76|83.44|81.04|83.16|80.76|0
1652118290000|2022-05-09 17:44:50|83.32|80.92|83.24|80.84|83.4|81|83.24|80.84|0
1652118300000|2022-05-09 17:45:00|83.32|80.92|84.04|81.64|84.04|81.64|83.32|80.92|0
1652118310000|2022-05-09 17:45:10|84.12|81.72|83.96|81.56|84.12|81.72|83.96|81.56|0
1652118320000|2022-05-09 17:45:20|83.88|81.48|83.8|81.4|83.96|81.56|83.8|81.4|0
1652118330000|2022-05-09 17:45:30|83.48|81.08|83.48|81.08|83.56|81.16|83.32|80.92|0
1652118340000|2022-05-09 17:45:40|83.56|81.16|83.4|81|83.72|81.32|83.4|81|0
1652118350000|2022-05-09 17:45:50|83.36|80.96|83.16|80.76|83.36|80.96|83|80.6|0
1652118360000|2022-05-09 17:46:00|82.61|80.21|82.69|80.29|82.85|80.45|82.61|80.21|0
1652118370000|2022-05-09 17:46:10|82.61|80.21|82.33|79.93|82.61|80.21|82.33|79.93|0
1652118380000|2022-05-09 17:46:20|82.29|79.89|82.29|79.89|82.45|80.05|82.29|79.89|0
1652118390000|2022-05-09 17:46:30|82.37|79.97|82.45|80.05|82.45|80.05|82.29|79.89|0
1652118400000|2022-05-09 17:46:40|82.49|80.09|82.29|79.89|82.49|80.09|82.29|79.89|0
1652118410000|2022-05-09 17:46:50|82.22|79.82|82.06|79.66|82.25|79.85|82.06|79.66|0
1652118420000|2022-05-09 17:47:00|81.98|79.58|81.43|79.03|81.98|79.58|81.43|79.03|0
1652118430000|2022-05-09 17:47:10|81.35|78.95|81.82|79.42|81.82|79.42|81.24|78.84|0
1652118440000|2022-05-09 17:47:20|81.74|79.34|81.9|79.5|81.98|79.58|81.74|79.34|0
1652118450000|2022-05-09 17:47:30|81.82|79.42|82.29|79.89|82.29|79.89|81.82|79.42|0
1652118460000|2022-05-09 17:47:40|82.49|80.09|83.16|80.76|83.16|80.76|82.45|80.05|0
1652118470000|2022-05-09 17:47:50|83.2|80.8|83.56|81.16|83.56|81.16|83.16|80.76|0
1652118480000|2022-05-09 17:48:00|84.03|81.63|83.88|81.48|84.03|81.63|83.88|81.48|0
1652118490000|2022-05-09 17:48:10|83.64|81.24|83.72|81.32|83.72|81.32|83.56|81.16|0
1652118500000|2022-05-09 17:48:20|83.48|81.08|83.4|81|83.56|81.16|83.4|81|0
1652118510000|2022-05-09 17:48:30|83.67|81.27|83.72|81.32|83.83|81.43|83.64|81.24|0
1652118520000|2022-05-09 17:48:40|83.67|81.27|83.16|80.76|83.67|81.27|83.16|80.76|0
1652118530000|2022-05-09 17:48:50|83.08|80.68|82.69|80.29|83.08|80.68|82.69|80.29|0
1652118540000|2022-05-09 17:49:00|82.53|80.13|82.21|79.81|82.53|80.13|82.21|79.81|0
1652118550000|2022-05-09 17:49:10|82.17|79.77|81.98|79.58|82.17|79.77|81.98|79.58|0
1652118560000|2022-05-09 17:49:20|81.9|79.5|81.59|79.19|81.9|79.5|81.59|79.19|0
1652118570000|2022-05-09 17:49:30|81.67|79.27|81.9|79.5|81.9|79.5|81.67|79.27|0
1652118580000|2022-05-09 17:49:40|81.59|79.19|81.82|79.42|81.82|79.42|81.55|79.15|0
1652118590000|2022-05-09 17:49:50|81.55|79.15|81.51|79.11|81.59|79.19|81.43|79.03|0
1652118600000|2022-05-09 17:50:00|81.74|79.34|81.35|78.95|81.74|79.34|81.35|78.95|0
1652118610000|2022-05-09 17:50:10|81.51|79.11|81.74|79.34|81.74|79.34|81.51|79.11|0
1652118620000|2022-05-09 17:50:20|81.82|79.42|81.82|79.42|81.98|79.58|81.82|79.42|0
1652118630000|2022-05-09 17:50:30|81.51|79.11|81.59|79.19|81.59|79.19|81.43|79.03|0
1652118640000|2022-05-09 17:50:40|81.55|79.15|81.74|79.34|81.82|79.42|81.55|79.15|0
1652118650000|2022-05-09 17:50:50|81.9|79.5|81.27|78.87|81.9|79.5|81.27|78.87|0
1652118660000|2022-05-09 17:51:00|80.96|78.56|80.73|78.33|80.96|78.56|80.53|78.13|0
1652118670000|2022-05-09 17:51:10|80.5|78.1|80.19|77.79|80.5|78.1|80.19|77.79|0
1652118680000|2022-05-09 17:51:20|80.03|77.63|79.65|77.25|80.03|77.63|79.65|77.25|0
1652118690000|2022-05-09 17:51:30|79.57|77.17|79.34|76.94|79.57|77.17|79.34|76.94|0
1652118700000|2022-05-09 17:51:40|79.5|77.1|79.15|76.75|79.5|77.1|79.15|76.75|0
1652118710000|2022-05-09 17:51:50|79.19|76.79|79.27|76.87|79.27|76.87|79.11|76.71|0
1652118720000|2022-05-09 17:52:00|79.04|76.64|79.11|76.71|79.11|76.71|78.88|76.48|0
1652118730000|2022-05-09 17:52:10|78.73|76.33|78.58|76.18|78.81|76.41|78.58|76.18|0
1652118740000|2022-05-09 17:52:20|78.5|76.1|78.35|75.95|78.5|76.1|78.35|75.95|0
1652118750000|2022-05-09 17:52:30|78.43|76.03|78.43|76.03|78.5|76.1|78.35|75.95|0
1652118760000|2022-05-09 17:52:40|78.12|75.72|78.23|75.83|78.23|75.83|78.12|75.72|0
1652118770000|2022-05-09 17:52:50|78.27|75.87|78.2|75.8|78.27|75.87|78.05|75.65|0
1652118780000|2022-05-09 17:53:00|78.01|75.61|77.86|75.46|78.05|75.65|77.86|75.46|0
1652118790000|2022-05-09 17:53:10|78.05|75.65|78.12|75.72|78.27|75.87|78.05|75.65|0
1652118800000|2022-05-09 17:53:20|78.2|75.8|78.35|75.95|78.35|75.95|78.2|75.8|0
1652118810000|2022-05-09 17:53:30|78.27|75.87|78.27|75.87|78.31|75.91|78.27|75.87|0
1652118820000|2022-05-09 17:53:40|78.12|75.72|77.97|75.57|78.12|75.72|77.97|75.57|0
1652118830000|2022-05-09 17:53:50|77.74|75.34|77.89|75.49|77.89|75.49|77.74|75.34|0
1652118840000|2022-05-09 17:54:00|77.82|75.42|77.22|74.82|77.82|75.42|77.22|74.82|0
1652118850000|2022-05-09 17:54:10|77.14|74.74|77.14|74.74|77.14|74.74|76.99|74.59|0
1652118860000|2022-05-09 17:54:20|76.99|74.59|77.37|74.97|77.37|74.97|76.99|74.59|0
1652118870000|2022-05-09 17:54:30|77.44|75.04|77.93|75.53|77.97|75.57|77.44|75.04|0
1652118880000|2022-05-09 17:54:40|77.97|75.57|78.12|75.72|78.12|75.72|77.82|75.42|0
1652118890000|2022-05-09 17:54:50|78.05|75.65|78.05|75.65|78.08|75.68|78.05|75.65|0
1652118900000|2022-05-09 17:55:00|78.04|75.64|77.97|75.57|78.08|75.68|77.89|75.49|0
1652118910000|2022-05-09 17:55:10|77.89|75.49|77.74|75.34|77.89|75.49|77.74|75.34|0
1652118920000|2022-05-09 17:55:20|77.97|75.57|78.2|75.8|78.2|75.8|77.97|75.57|0
1652118930000|2022-05-09 17:55:30|78.58|76.18|78.88|76.48|78.88|76.48|78.58|76.18|0
1652118940000|2022-05-09 17:55:40|79.11|76.71|78.54|76.14|79.11|76.71|78.54|76.14|0
1652118950000|2022-05-09 17:55:50|78.8|76.4|78.61|76.21|78.8|76.4|78.58|76.18|0
1652118960000|2022-05-09 17:56:00|78.65|76.25|79.03|76.63|79.03|76.63|78.58|76.18|0
1652118970000|2022-05-09 17:56:10|79.11|76.71|79.19|76.79|79.49|77.09|79.11|76.71|0
1652118980000|2022-05-09 17:56:20|79.03|76.63|79.57|77.17|79.57|77.17|79.03|76.63|0
1652118990000|2022-05-09 17:56:30|78.96|76.56|80.66|78.26|80.66|78.26|78.77|76.37|0
1652119000000|2022-05-09 17:56:40|80.5|78.1|80.08|77.68|80.5|78.1|80.08|77.68|0
1652119010000|2022-05-09 17:56:50|80.12|77.72|80.58|78.18|80.66|78.26|80.08|77.68|0
1652119020000|2022-05-09 17:57:00|80.5|78.1|80.35|77.95|80.5|78.1|80.35|77.95|0
1652119030000|2022-05-09 17:57:10|80.43|78.03|80.89|78.49|80.89|78.49|80.43|78.03|0
1652119040000|2022-05-09 17:57:20|81.35|78.95|82.33|79.93|82.68|80.28|81.35|78.95|0
1652119050000|2022-05-09 17:57:30|82.13|79.73|81.74|79.34|82.13|79.73|81.74|79.34|0
1652119060000|2022-05-09 17:57:40|81.59|79.19|82.06|79.66|82.06|79.66|81.59|79.19|0
1652119070000|2022-05-09 17:57:50|82.37|79.97|82.37|79.97|82.37|79.97|82.29|79.89|0
1652119080000|2022-05-09 17:58:00|82.29|79.89|81.74|79.34|82.29|79.89|81.74|79.34|0
1652119090000|2022-05-09 17:58:10|81.59|79.19|81.24|78.84|81.59|79.19|81.24|78.84|0
1652119100000|2022-05-09 17:58:20|81.28|78.88|81.59|79.19|81.59|79.19|81.28|78.88|0
1652119110000|2022-05-09 17:58:30|81.66|79.26|81.28|78.88|81.66|79.26|81.28|78.88|0
1652119120000|2022-05-09 17:58:40|81.43|79.03|81.31|78.91|81.43|79.03|81.28|78.88|0
1652119130000|2022-05-09 17:58:50|81.35|78.95|81.74|79.34|81.9|79.5|81.35|78.95|0
1652119140000|2022-05-09 17:59:00|81.94|79.54|81.86|79.46|81.94|79.54|81.82|79.42|0
1652119150000|2022-05-09 17:59:10|81.98|79.58|81.82|79.42|82.05|79.65|81.82|79.42|0
1652119160000|2022-05-09 17:59:20|81.66|79.26|81.35|78.95|81.66|79.26|81.35|78.95|0
1652119170000|2022-05-09 17:59:30|81.43|79.03|81.47|79.07|81.51|79.11|81.35|78.95|0
1652119180000|2022-05-09 17:59:40|81.66|79.26|81.43|79.03|81.66|79.26|81.43|79.03|0
1652119190000|2022-05-09 17:59:50|81.51|79.11|81.35|78.95|81.59|79.19|81.31|78.91|0
1652119200000|2022-05-09 18:00:00|81.43|79.03|81.66|79.26|81.66|79.26|81.27|78.87|0
1652119210000|2022-05-09 18:00:10|81.51|79.11|81.35|78.95|81.51|79.11|81.35|78.95|0
1652119220000|2022-05-09 18:00:20|81.59|79.19|81.82|79.42|81.82|79.42|81.51|79.11|0
1652119230000|2022-05-09 18:00:30|82.33|79.93|81.93|79.53|82.33|79.93|81.82|79.42|0
1652119240000|2022-05-09 18:00:40|81.82|79.42|81.82|79.42|81.82|79.42|81.82|79.42|0
1652119250000|2022-05-09 18:00:50|82.21|79.81|82.29|79.89|82.37|79.97|82.21|79.81|0
1652119260000|2022-05-09 18:01:00|82.44|80.04|82.91|80.51|82.91|80.51|82.37|79.97|0
1652119270000|2022-05-09 18:01:10|82.52|80.12|82.6|80.2|82.76|80.36|82.52|80.12|0
1652119280000|2022-05-09 18:01:20|82.44|80.04|82.91|80.51|82.91|80.51|82.37|79.97|0
1652119290000|2022-05-09 18:01:30|82.99|80.59|82.52|80.12|82.99|80.59|82.52|80.12|0
1652119300000|2022-05-09 18:01:40|82.6|80.2|82.76|80.36|82.76|80.36|82.6|80.2|0
1652119310000|2022-05-09 18:01:50|82.6|80.2|83.15|80.75|83.39|80.99|82.6|80.2|0
1652119320000|2022-05-09 18:02:00|82.91|80.51|83.31|80.91|83.55|81.15|82.91|80.51|0
1652119330000|2022-05-09 18:02:10|83.42|81.02|83.39|80.99|83.66|81.26|83.39|80.99|0
1652119340000|2022-05-09 18:02:20|83.58|81.18|83.62|81.22|83.78|81.38|83.58|81.18|0
1652119350000|2022-05-09 18:02:30|83.5|81.1|83.11|80.71|83.5|81.1|83.11|80.71|0
1652119360000|2022-05-09 18:02:40|82.46|80.06|82.54|79.66|82.54|80.06|82.07|79.66|0
1652119370000|2022-05-09 18:02:50|82.47|79.59|82.47|79.59|82.62|79.74|82.47|79.59|0
1652119380000|2022-05-09 18:03:00|82.31|79.43|82.58|79.7|82.58|79.7|82.19|79.31|0
1652119390000|2022-05-09 18:03:10|82.54|79.66|82.58|79.7|82.7|79.82|82.42|79.54|0
1652119400000|2022-05-09 18:03:20|82.86|79.98|82.7|79.82|83.09|80.21|82.7|79.82|0
1652119410000|2022-05-09 18:03:30|82.46|79.58|81.92|79.04|82.46|79.58|81.92|79.04|0
1652119420000|2022-05-09 18:03:40|82|79.12|81.84|78.96|82|79.12|81.61|78.73|0
1652119430000|2022-05-09 18:03:50|81.8|78.92|81.37|78.49|81.8|78.92|81.37|78.49|0
1652119440000|2022-05-09 18:04:00|81.6|78.72|81.37|78.49|81.6|78.72|81.37|78.49|0
1652119450000|2022-05-09 18:04:10|81.33|78.45|81.76|78.88|81.76|78.88|81.29|78.41|0
1652119460000|2022-05-09 18:04:20|81.68|78.8|81.8|78.92|81.84|78.96|81.68|78.8|0
1652119470000|2022-05-09 18:04:30|81.99|79.11|81.8|78.92|81.99|79.11|81.8|78.92|0
1652119480000|2022-05-09 18:04:40|81.49|78.61|81.53|78.65|81.53|78.65|81.37|78.49|0
1652119490000|2022-05-09 18:04:50|81.6|78.72|81.84|78.96|81.84|78.96|81.6|78.72|0
1652119500000|2022-05-09 18:05:00|81.92|79.04|81.99|79.11|81.99|79.11|81.92|79.04|0
1652119510000|2022-05-09 18:05:10|82.54|79.66|82.74|79.86|82.74|79.86|82.38|79.5|0
1652119520000|2022-05-09 18:05:20|82.7|79.82|82.38|79.5|82.7|79.82|82.38|79.5|0
1652119530000|2022-05-09 18:05:30|82.31|79.43|82.23|79.35|82.31|79.43|82.23|79.35|0
1652119540000|2022-05-09 18:05:40|81.92|79.04|81.99|79.11|82.07|79.19|81.92|79.04|0
1652119550000|2022-05-09 18:05:50|81.92|79.04|81.84|78.96|82.07|79.19|81.84|78.96|0
1652119560000|2022-05-09 18:06:00|81.6|78.72|81.6|78.72|81.92|79.04|81.6|78.72|0
1652119570000|2022-05-09 18:06:10|81.68|78.8|81.68|78.8|81.92|79.04|81.68|78.8|0
1652119580000|2022-05-09 18:06:20|81.37|78.49|81.45|78.57|81.6|78.72|81.37|78.49|0
1652119590000|2022-05-09 18:06:30|81.29|78.41|81.33|78.45|81.33|78.45|81.21|78.33|0
1652119600000|2022-05-09 18:06:40|81.21|78.33|80.83|77.95|81.25|78.37|80.52|77.64|0
1652119610000|2022-05-09 18:06:50|80.75|77.87|80.44|77.56|80.75|77.87|80.44|77.56|0
1652119620000|2022-05-09 18:07:00|80.36|77.48|80.52|77.64|80.52|77.64|80.36|77.48|0
1652119630000|2022-05-09 18:07:10|80.32|77.44|79.98|77.1|80.32|77.44|79.98|77.1|0
1652119640000|2022-05-09 18:07:20|80.44|77.56|80.75|77.87|80.75|77.87|80.36|77.48|0
1652119650000|2022-05-09 18:07:30|80.9|78.02|80.83|77.95|80.98|78.1|80.83|77.95|0
1652119660000|2022-05-09 18:07:40|80.52|77.64|80.36|77.48|80.52|77.64|80.36|77.48|0
1652119670000|2022-05-09 18:07:50|80.59|77.71|80.52|77.64|80.63|77.75|80.52|77.64|0
1652119680000|2022-05-09 18:08:00|80.48|77.6|80.13|77.25|80.48|77.6|80.13|77.25|0
1652119690000|2022-05-09 18:08:10|80.44|77.56|80.44|77.56|80.52|77.64|80.44|77.56|0
1652119700000|2022-05-09 18:08:20|80.55|77.67|80.59|77.71|80.79|77.91|80.55|77.67|0
1652119710000|2022-05-09 18:08:30|80.67|77.79|80.29|77.41|80.67|77.79|80.29|77.41|0
1652119720000|2022-05-09 18:08:40|80.36|77.48|80.44|77.56|80.44|77.56|80.36|77.48|0
1652119730000|2022-05-09 18:08:50|80.32|77.44|79.98|77.1|80.32|77.44|79.98|77.1|0
1652119740000|2022-05-09 18:09:00|79.67|76.79|79.6|76.72|79.67|76.79|79.6|76.72|0
1652119750000|2022-05-09 18:09:10|79.59|76.71|79.59|76.71|79.75|76.87|79.59|76.71|0
1652119760000|2022-05-09 18:09:20|79.52|76.64|80.21|77.33|80.21|77.33|79.52|76.64|0
1652119770000|2022-05-09 18:09:30|80.13|77.25|80.52|77.64|80.52|77.64|80.13|77.25|0
1652119780000|2022-05-09 18:09:40|80.82|77.94|80.52|77.64|81.06|78.18|80.52|77.64|0
1652119790000|2022-05-09 18:09:50|80.36|77.48|80.67|77.79|80.67|77.79|80.36|77.48|0
1652119800000|2022-05-09 18:10:00|80.05|77.17|79.98|77.1|80.13|77.25|79.9|77.02|0
1652119810000|2022-05-09 18:10:10|79.9|77.02|80.09|77.21|80.09|77.21|79.9|77.02|0
1652119820000|2022-05-09 18:10:20|79.94|77.06|79.9|77.02|80.05|77.17|79.9|77.02|0
1652119830000|2022-05-09 18:10:30|80.13|77.25|79.75|76.87|80.13|77.25|79.75|76.87|0
1652119840000|2022-05-09 18:10:40|79.82|76.94|80.05|77.17|80.13|77.25|79.75|76.87|0
1652119850000|2022-05-09 18:10:50|79.9|77.02|79.78|76.9|79.9|77.02|79.78|76.9|0
1652119860000|2022-05-09 18:11:00|80.21|77.33|80.63|77.75|80.63|77.75|80.05|77.17|0
1652119870000|2022-05-09 18:11:10|80.51|77.63|80.63|77.75|80.75|77.87|80.51|77.63|0
1652119880000|2022-05-09 18:11:20|80.75|77.87|80.59|77.71|80.75|77.87|80.59|77.71|0
1652119890000|2022-05-09 18:11:30|80.63|77.75|80.51|77.63|80.75|77.87|80.51|77.63|0
1652119900000|2022-05-09 18:11:40|80.17|77.29|80.51|77.63|80.51|77.63|80.13|77.25|0
1652119910000|2022-05-09 18:11:50|80.21|77.33|80.44|77.56|80.67|77.79|80.21|77.33|0
1652119920000|2022-05-09 18:12:00|80.36|77.48|81.13|78.25|81.21|78.33|80.36|77.48|0
1652119930000|2022-05-09 18:12:10|80.75|77.87|81.13|78.25|81.13|78.25|80.75|77.87|0
1652119940000|2022-05-09 18:12:20|81.52|78.64|81.29|78.41|81.52|78.64|81.05|78.17|0
1652119950000|2022-05-09 18:12:30|81.05|78.17|80.98|78.1|81.13|78.25|80.98|78.1|0
1652119960000|2022-05-09 18:12:40|80.71|77.83|80.98|78.1|80.98|78.1|80.71|77.83|0
1652119970000|2022-05-09 18:12:50|81.13|78.25|81.71|78.83|81.71|78.83|81.13|78.25|0
1652119980000|2022-05-09 18:13:00|82.07|79.19|81.87|78.99|82.07|79.19|81.6|78.72|0
1652119990000|2022-05-09 18:13:10|82.22|79.34|82.61|79.73|82.89|80.01|82.22|79.34|0
1652120000000|2022-05-09 18:13:20|82.54|79.66|82.07|79.19|82.54|79.66|82.07|79.19|0
1652120010000|2022-05-09 18:13:30|81.6|78.72|81.44|78.56|81.6|78.72|81.21|78.33|0
1652120020000|2022-05-09 18:13:40|81.21|78.33|81.29|78.41|81.29|78.41|81.21|78.33|0
1652120030000|2022-05-09 18:13:50|81.13|78.25|81.29|78.41|81.29|78.41|81.13|78.25|0
1652120040000|2022-05-09 18:14:00|81.05|78.17|81.01|78.13|81.05|78.17|80.98|78.1|0
1652120050000|2022-05-09 18:14:10|80.9|78.02|80.4|77.52|80.9|78.02|80.4|77.52|0
1652120060000|2022-05-09 18:14:20|80.74|77.86|80.82|77.94|80.82|77.94|80.59|77.71|0
1652120070000|2022-05-09 18:14:30|81.13|78.25|80.59|77.71|81.13|78.25|80.59|77.71|0
1652120080000|2022-05-09 18:14:40|80.74|77.86|80.59|77.71|80.74|77.86|80.59|77.71|0
1652120090000|2022-05-09 18:14:50|80.51|77.63|80.74|77.86|80.82|77.94|80.51|77.63|0
1652120100000|2022-05-09 18:15:00|80.67|77.79|80.9|78.02|81.67|78.79|80.67|77.79|0
1652120110000|2022-05-09 18:15:10|80.74|77.86|81.36|78.48|81.36|78.48|80.74|77.86|0
1652120120000|2022-05-09 18:15:20|81.21|78.33|80.9|78.02|81.36|78.48|80.9|78.02|0
1652120130000|2022-05-09 18:15:30|81.05|78.17|80.9|78.02|81.05|78.17|80.9|78.02|0
1652120140000|2022-05-09 18:15:40|81.13|78.25|81.44|78.56|81.67|78.79|81.13|78.25|0
1652120150000|2022-05-09 18:15:50|81.36|78.48|81.24|78.36|81.36|78.48|81.21|78.33|0
1652120160000|2022-05-09 18:16:00|81.05|78.17|81.4|78.52|81.4|78.52|81.05|78.17|0
1652120170000|2022-05-09 18:16:10|81.87|78.99|81.21|78.33|81.87|78.99|81.21|78.33|0
1652120180000|2022-05-09 18:16:20|81.05|78.17|81.05|78.17|81.24|78.36|81.05|78.17|0
1652120190000|2022-05-09 18:16:30|81.09|78.21|81.28|78.4|81.44|78.56|81.09|78.21|0
1652120200000|2022-05-09 18:16:40|81.24|78.36|81.6|78.72|81.6|78.72|81.24|78.36|0
1652120210000|2022-05-09 18:16:50|81.75|78.87|81.75|78.87|81.75|78.87|81.59|78.71|0
1652120220000|2022-05-09 18:17:00|82.14|79.26|82.38|79.5|82.38|79.5|82.14|79.26|0
1652120230000|2022-05-09 18:17:10|82.45|79.57|81.83|78.95|82.61|79.73|81.83|78.95|0
1652120240000|2022-05-09 18:17:20|81.91|79.03|82.45|79.57|82.45|79.57|81.91|79.03|0
1652120250000|2022-05-09 18:17:30|82.53|79.65|82.06|79.18|82.53|79.65|82.06|79.18|0
1652120260000|2022-05-09 18:17:40|82.3|79.42|81.98|79.1|82.3|79.42|81.98|79.1|0
1652120270000|2022-05-09 18:17:50|81.67|78.79|82.1|79.22|82.1|79.22|81.67|78.79|0
1652120280000|2022-05-09 18:18:00|81.94|79.06|82.06|79.18|82.06|79.18|81.91|79.03|0
1652120290000|2022-05-09 18:18:10|81.98|79.1|82.53|79.65|82.53|79.65|81.98|79.1|0
1652120300000|2022-05-09 18:18:20|83.24|80.36|83.16|80.28|83.24|80.36|83.16|80.28|0
1652120310000|2022-05-09 18:18:30|83.08|80.2|83.32|80.44|83.32|80.44|83.08|80.2|0
1652120320000|2022-05-09 18:18:40|83.4|80.52|83.56|80.68|83.56|80.68|83.28|80.4|0
1652120330000|2022-05-09 18:18:50|84.03|81.15|84.03|81.15|84.03|81.15|83.75|80.87|0
1652120340000|2022-05-09 18:19:00|83.75|80.87|83.48|80.6|83.75|80.87|83.4|80.52|0
1652120350000|2022-05-09 18:19:10|83.51|80.63|83.48|80.6|83.75|80.87|83.48|80.6|0
1652120360000|2022-05-09 18:19:20|83.56|80.68|83.16|80.28|83.56|80.68|83.16|80.28|0
1652120370000|2022-05-09 18:19:30|82.77|79.89|82.77|79.89|82.8|79.92|82.77|79.89|0
1652120380000|2022-05-09 18:19:40|82.8|79.92|83.04|80.16|83.04|80.16|82.73|79.85|0
1652120390000|2022-05-09 18:19:50|83.16|80.28|83.32|80.44|83.32|80.44|83.16|80.28|0
1652120400000|2022-05-09 18:20:00|83.51|80.63|82.61|79.73|83.71|80.83|82.61|79.73|0
1652120410000|2022-05-09 18:20:10|82.37|79.49|82.61|79.73|82.61|79.73|82.37|79.49|0
1652120420000|2022-05-09 18:20:20|83|80.12|82.88|80|83.04|80.16|82.88|80|0
1652120430000|2022-05-09 18:20:30|82.49|79.61|82.96|80.08|82.96|80.08|82.45|79.57|0
1652120440000|2022-05-09 18:20:40|82.92|80.04|82.88|80|83|80.12|82.84|79.96|0
1652120450000|2022-05-09 18:20:50|83.04|80.16|82.77|79.89|83.04|80.16|82.61|79.73|0
1652120460000|2022-05-09 18:21:00|82.61|79.73|82.37|79.49|82.61|79.73|82.22|79.34|0
1652120470000|2022-05-09 18:21:10|82.22|79.34|81.2|78.32|82.22|79.34|81.2|78.32|0
1652120480000|2022-05-09 18:21:20|81.13|78.25|81.51|78.63|81.51|78.63|81.13|78.25|0
1652120490000|2022-05-09 18:21:30|81.55|78.67|81.36|78.48|81.55|78.67|81.36|78.48|0
1652120500000|2022-05-09 18:21:40|81.4|78.52|81.55|78.67|81.71|78.83|81.4|78.52|0
1652120510000|2022-05-09 18:21:50|81.2|78.32|81.47|78.59|81.47|78.59|81.2|78.32|0
1652120520000|2022-05-09 18:22:00|81.44|78.56|81.01|78.13|81.44|78.56|81.01|78.13|0
1652120530000|2022-05-09 18:22:10|81.05|78.17|81.39|78.51|81.39|78.51|81.05|78.17|0
1652120540000|2022-05-09 18:22:20|81.36|78.48|81.67|78.79|81.67|78.79|81.36|78.48|0
1652120550000|2022-05-09 18:22:30|81.51|78.63|81.12|78.24|81.51|78.63|81.12|78.24|0
1652120560000|2022-05-09 18:22:40|81.2|78.32|80.66|77.78|81.2|78.32|80.66|77.78|0
1652120570000|2022-05-09 18:22:50|80.2|77.32|80.35|77.47|80.35|77.47|80.2|77.32|0
1652120580000|2022-05-09 18:23:00|80.27|77.39|80.2|77.32|80.39|77.51|80.2|77.32|0
1652120590000|2022-05-09 18:23:10|80.43|77.55|80.31|77.43|80.51|77.63|80.31|77.43|0
1652120600000|2022-05-09 18:23:20|79.74|76.86|79.66|76.78|79.89|77.01|79.66|76.78|0
1652120610000|2022-05-09 18:23:30|79.51|76.63|79.74|76.86|79.74|76.86|79.51|76.63|0
1652120620000|2022-05-09 18:23:40|79.7|76.82|79.74|76.86|79.74|76.86|79.58|76.7|0
1652120630000|2022-05-09 18:23:50|79.81|76.93|79.74|76.86|79.81|76.93|79.7|76.82|0
1652120640000|2022-05-09 18:24:00|79.81|76.93|79.74|76.86|79.81|76.93|79.66|76.78|0
1652120650000|2022-05-09 18:24:10|79.7|76.82|79.81|76.93|79.81|76.93|79.54|76.66|0
1652120660000|2022-05-09 18:24:20|79.77|76.89|79.58|76.7|79.77|76.89|79.51|76.63|0
1652120670000|2022-05-09 18:24:30|79.7|76.82|79.77|76.89|79.81|76.93|79.7|76.82|0
1652120680000|2022-05-09 18:24:40|79.58|76.7|79.66|76.78|79.81|76.93|79.58|76.7|0
1652120690000|2022-05-09 18:24:50|79.74|76.86|79.93|77.05|79.93|77.05|79.7|76.82|0
1652120700000|2022-05-09 18:25:00|79.97|77.09|79.66|76.78|79.97|77.09|79.51|76.63|0
1652120710000|2022-05-09 18:25:10|79.28|76.4|79.05|76.17|79.28|76.4|79.05|76.17|0
1652120720000|2022-05-09 18:25:20|78.9|76.02|78.97|76.09|78.97|76.09|78.78|75.9|0
1652120730000|2022-05-09 18:25:30|79.2|76.32|79.81|76.93|79.81|76.93|79.2|76.32|0
1652120740000|2022-05-09 18:25:40|79.89|77.01|79.89|77.01|80.04|77.16|79.89|77.01|0
1652120750000|2022-05-09 18:25:50|79.85|76.97|80|77.12|80|77.12|79.85|76.97|0
1652120760000|2022-05-09 18:26:00|80.04|77.16|79.43|76.55|80.04|77.16|79.43|76.55|0
1652120770000|2022-05-09 18:26:10|79.47|76.59|79.2|76.32|79.47|76.59|79.2|76.32|0
1652120780000|2022-05-09 18:26:20|79.12|76.24|78.9|76.02|79.12|76.24|78.9|76.02|0
1652120790000|2022-05-09 18:26:30|78.52|75.64|79.2|76.32|79.2|76.32|78.52|75.64|0
1652120800000|2022-05-09 18:26:40|79.28|76.4|79.12|76.24|79.43|76.55|79.12|76.24|0
1652120810000|2022-05-09 18:26:50|79.28|76.4|79.58|76.7|79.58|76.7|79.28|76.4|0
1652120820000|2022-05-09 18:27:00|79.47|76.59|79.35|76.47|80.04|77.16|79.35|76.47|0
1652120830000|2022-05-09 18:27:10|79.28|76.4|79.2|76.32|79.39|76.51|79.2|76.32|0
1652120840000|2022-05-09 18:27:20|79.12|76.24|78.82|75.94|79.16|76.28|78.82|75.94|0
1652120850000|2022-05-09 18:27:30|78.74|75.86|79.05|76.17|79.05|76.17|78.74|75.86|0
1652120860000|2022-05-09 18:27:40|78.89|76.01|78.82|75.94|78.89|76.01|78.74|75.86|0
1652120870000|2022-05-09 18:27:50|78.74|75.86|78.89|76.01|78.89|76.01|78.74|75.86|0
1652120880000|2022-05-09 18:28:00|78.82|75.94|78.51|75.63|78.82|75.94|78.51|75.63|0
1652120890000|2022-05-09 18:28:10|78.29|75.41|78.36|75.48|78.36|75.48|78.29|75.41|0
1652120900000|2022-05-09 18:28:20|78.48|75.6|78.21|75.33|78.48|75.6|78.21|75.33|0
1652120910000|2022-05-09 18:28:30|78.29|75.41|79.12|76.24|79.12|76.24|78.29|75.41|0
1652120920000|2022-05-09 18:28:40|79.05|76.17|79.31|76.43|79.43|76.55|79.05|76.17|0
1652120930000|2022-05-09 18:28:50|78.89|76.01|79.35|76.47|79.43|76.55|78.89|76.01|0
1652120940000|2022-05-09 18:29:00|79.66|76.78|79.58|76.7|79.66|76.78|79.58|76.7|0
1652120950000|2022-05-09 18:29:10|79.66|76.78|79.73|76.85|79.89|77.01|79.66|76.78|0
1652120960000|2022-05-09 18:29:20|79.66|76.78|79.85|76.97|79.85|76.97|79.66|76.78|0
1652120970000|2022-05-09 18:29:30|80.04|77.16|79.27|76.39|80.04|77.16|79.27|76.39|0
1652120980000|2022-05-09 18:29:40|79.58|76.7|79.58|76.7|79.66|76.78|79.58|76.7|0
1652120990000|2022-05-09 18:29:50|79.5|76.62|81.31|78.43|81.39|78.51|79.5|76.62|0
1652121000000|2022-05-09 18:30:00|81.39|78.51|80.96|78.08|81.39|78.51|80.96|78.08|0
1652121010000|2022-05-09 18:30:10|80.17|77.29|80.09|77.21|80.17|77.29|80.09|77.21|0
1652121020000|2022-05-09 18:30:20|80.13|77.25|79.86|76.98|80.13|77.25|79.86|76.98|0
1652121030000|2022-05-09 18:30:30|79.79|76.91|79.86|76.98|79.86|76.98|79.79|76.91|0
1652121040000|2022-05-09 18:30:40|79.94|77.06|79.94|77.06|80.09|77.21|79.86|76.98|0
1652121050000|2022-05-09 18:30:50|80.09|77.21|81.05|78.17|81.05|78.17|80.09|77.21|0
1652121060000|2022-05-09 18:31:00|80.94|78.06|80.32|77.44|80.94|78.06|80.32|77.44|0
1652121070000|2022-05-09 18:31:10|80.55|77.67|80.47|77.59|80.55|77.67|80.4|77.52|0
1652121080000|2022-05-09 18:31:20|80.4|77.52|80.17|77.29|80.4|77.52|80.17|77.29|0
1652121090000|2022-05-09 18:31:30|80.09|77.21|80.17|77.29|80.17|77.29|79.86|76.98|0
1652121100000|2022-05-09 18:31:40|80.13|77.25|79.94|77.06|80.13|77.25|79.79|76.91|0
1652121110000|2022-05-09 18:31:50|79.75|76.87|79.14|76.26|79.75|76.87|79.14|76.26|0
1652121120000|2022-05-09 18:32:00|78.95|76.07|78.8|75.92|79.1|76.22|78.8|75.92|0
1652121130000|2022-05-09 18:32:10|78.42|75.54|78.65|75.77|78.65|75.77|78.42|75.54|0
1652121140000|2022-05-09 18:32:20|78.57|75.69|78.35|75.47|78.57|75.69|78.35|75.47|0
1652121150000|2022-05-09 18:32:30|78.42|75.54|78.2|75.32|78.42|75.54|78.2|75.32|0
1652121160000|2022-05-09 18:32:40|78.08|75.2|77.97|75.09|78.12|75.24|77.97|75.09|0
1652121170000|2022-05-09 18:32:50|77.9|75.02|77.97|75.09|77.97|75.09|77.9|75.02|0
1652121180000|2022-05-09 18:33:00|77.93|75.05|78.2|75.32|78.2|75.32|77.93|75.05|0
1652121190000|2022-05-09 18:33:10|78.04|75.16|78.12|75.24|78.12|75.24|77.97|75.09|0
1652121200000|2022-05-09 18:33:20|78.04|75.16|78.5|75.62|78.57|75.69|78.04|75.16|0
1652121210000|2022-05-09 18:33:30|78.35|75.47|78.19|75.31|78.35|75.47|78.19|75.31|0
1652121220000|2022-05-09 18:33:40|78.27|75.39|78.19|75.31|78.35|75.47|78.19|75.31|0
1652121230000|2022-05-09 18:33:50|78.27|75.39|78.46|75.58|78.5|75.62|78.27|75.39|0
1652121240000|2022-05-09 18:34:00|78.5|75.62|78.68|75.8|78.72|75.84|78.5|75.62|0
1652121250000|2022-05-09 18:34:10|78.76|75.88|80.09|77.21|80.09|77.21|78.76|75.88|0
1652121260000|2022-05-09 18:34:20|79.94|77.06|80.86|77.98|80.86|77.98|79.94|77.06|0
1652121270000|2022-05-09 18:34:30|80.63|77.75|80.78|77.9|81.09|78.21|80.63|77.75|0
1652121280000|2022-05-09 18:34:40|80.59|77.71|80.78|77.9|80.78|77.9|80.55|77.67|0
1652121290000|2022-05-09 18:34:50|80.86|77.98|79.71|76.83|80.86|77.98|79.71|76.83|0
1652121300000|2022-05-09 18:35:00|80.17|77.29|80.55|77.67|80.55|77.67|80.17|77.29|0
1652121310000|2022-05-09 18:35:10|80.58|77.7|81.4|78.52|81.4|78.52|80.58|77.7|0
1652121320000|2022-05-09 18:35:20|81.63|78.75|81.7|78.82|81.7|78.82|81.63|78.75|0
1652121330000|2022-05-09 18:35:30|81.4|78.52|81.7|78.82|81.7|78.82|81.4|78.52|0
1652121340000|2022-05-09 18:35:40|81.74|78.86|81.4|78.52|81.74|78.86|81.4|78.52|0
1652121350000|2022-05-09 18:35:50|81.47|78.59|81.01|78.13|81.47|78.59|81.01|78.13|0
1652121360000|2022-05-09 18:36:00|80.93|78.05|80.55|77.67|80.93|78.05|80.55|77.67|0
1652121370000|2022-05-09 18:36:10|80.62|77.74|80.39|77.51|80.7|77.82|80.39|77.51|0
1652121380000|2022-05-09 18:36:20|80.32|77.44|79.93|77.05|80.32|77.44|79.93|77.05|0
1652121390000|2022-05-09 18:36:30|79.78|76.9|80.01|77.13|80.01|77.13|79.78|76.9|0
1652121400000|2022-05-09 18:36:40|79.55|76.67|79.63|76.75|79.63|76.75|79.48|76.6|0
1652121410000|2022-05-09 18:36:50|79.78|76.9|79.97|77.09|80.01|77.13|79.78|76.9|0
1652121420000|2022-05-09 18:37:00|80.01|77.13|79.55|76.67|80.01|77.13|79.48|76.6|0
1652121430000|2022-05-09 18:37:10|79.78|76.9|79.78|76.9|79.93|77.05|79.78|76.9|0
1652121440000|2022-05-09 18:37:20|79.71|76.83|80.24|77.36|80.24|77.36|79.71|76.83|0
1652121450000|2022-05-09 18:37:30|80.39|77.51|81.16|78.28|81.16|78.28|80.39|77.51|0
1652121460000|2022-05-09 18:37:40|81.08|78.2|81.01|78.13|81.08|78.2|81.01|78.13|0
1652121470000|2022-05-09 18:37:50|80.93|78.05|80.85|77.97|81.01|78.13|80.85|77.97|0
1652121480000|2022-05-09 18:38:00|80.7|77.82|81.78|78.9|81.78|78.9|80.7|77.82|0
1652121490000|2022-05-09 18:38:10|82.01|79.13|82.56|79.68|82.56|79.68|82.01|79.13|0
1652121500000|2022-05-09 18:38:20|82.48|79.6|81.86|78.98|82.48|79.6|81.86|78.98|0
1652121510000|2022-05-09 18:38:30|81.7|78.82|81.97|79.09|81.97|79.09|81.7|78.82|0
1652121520000|2022-05-09 18:38:40|82.17|79.29|82.13|79.25|82.32|79.44|82.13|79.25|0
1652121530000|2022-05-09 18:38:50|82.17|79.29|82.17|79.29|82.17|79.29|82.09|79.21|0
1652121540000|2022-05-09 18:39:00|81.94|79.06|81.16|78.28|81.94|79.06|81.16|78.28|0
1652121550000|2022-05-09 18:39:10|81.24|78.36|80.31|77.43|81.24|78.36|80.31|77.43|0
1652121560000|2022-05-09 18:39:20|80.39|77.51|80.31|77.43|80.39|77.51|80.31|77.43|0
1652121570000|2022-05-09 18:39:30|80.47|77.59|80.47|77.59|80.58|77.7|80.47|77.59|0
1652121580000|2022-05-09 18:39:40|80.5|77.62|80.54|77.66|80.89|78.01|80.5|77.62|0
1652121590000|2022-05-09 18:39:50|80.39|77.51|80.47|77.59|80.47|77.59|80.39|77.51|0
1652121600000|2022-05-09 18:40:00|80.16|77.28|80.47|77.59|80.85|77.97|80.16|77.28|0
1652121610000|2022-05-09 18:40:10|80.43|77.55|80.16|77.28|80.43|77.55|80.16|77.28|0
1652121620000|2022-05-09 18:40:20|80.24|77.36|80.01|77.13|80.31|77.43|80.01|77.13|0
1652121630000|2022-05-09 18:40:30|79.93|77.05|79.82|76.94|79.93|77.05|79.66|76.78|0
1652121640000|2022-05-09 18:40:40|79.93|77.05|80.01|77.13|80.01|77.13|79.93|77.05|0
1652121650000|2022-05-09 18:40:50|79.86|76.98|79.89|77.01|79.89|77.01|79.86|76.98|0
1652121660000|2022-05-09 18:41:00|80.08|77.2|79.93|77.05|80.31|77.43|79.93|77.05|0
1652121670000|2022-05-09 18:41:10|79.85|76.97|80.77|77.89|80.77|77.89|79.85|76.97|0
1652121680000|2022-05-09 18:41:20|81.04|78.16|80.58|77.7|81.04|78.16|80.58|77.7|0
1652121690000|2022-05-09 18:41:30|80.54|77.66|80.54|77.66|80.7|77.82|80.39|77.51|0
1652121700000|2022-05-09 18:41:40|80.31|77.43|80.31|77.43|80.31|77.43|80.24|77.36|0
1652121710000|2022-05-09 18:41:50|80.24|77.36|80.08|77.2|80.24|77.36|80.08|77.2|0
1652121720000|2022-05-09 18:42:00|79.7|76.82|79.89|77.01|79.93|77.05|79.7|76.82|0
1652121730000|2022-05-09 18:42:10|80.16|77.28|79.85|76.97|80.16|77.28|79.85|76.97|0
1652121740000|2022-05-09 18:42:20|79.7|76.82|79.85|76.97|79.93|77.05|79.7|76.82|0
1652121750000|2022-05-09 18:42:30|79.93|77.05|79.85|76.97|79.93|77.05|79.78|76.9|0
1652121760000|2022-05-09 18:42:40|80.54|77.66|80.39|77.51|80.54|77.66|80.39|77.51|0
1652121770000|2022-05-09 18:42:50|80.24|77.36|80.39|77.51|80.54|77.66|80.08|77.2|0
1652121780000|2022-05-09 18:43:00|80.54|77.66|80.54|77.66|80.54|77.66|80.54|77.66|0
1652121790000|2022-05-09 18:43:10|80.47|77.59|80.47|77.59|80.47|77.59|80.39|77.51|0
1652121800000|2022-05-09 18:43:20|80.27|77.39|80.39|77.51|80.54|77.66|80.27|77.39|0
1652121810000|2022-05-09 18:43:30|80.5|77.62|80.2|77.32|80.5|77.62|80.2|77.32|0
1652121820000|2022-05-09 18:43:40|80.31|77.43|80.46|77.58|80.46|77.58|80.27|77.39|0
1652121830000|2022-05-09 18:43:50|80.42|77.54|80.39|77.51|80.42|77.54|80.19|77.31|0
1652121840000|2022-05-09 18:44:00|80.16|77.28|80.46|77.58|80.46|77.58|80.16|77.28|0
1652121850000|2022-05-09 18:44:10|80.65|77.77|80.73|77.85|81.08|78.2|80.65|77.77|0
1652121860000|2022-05-09 18:44:20|80.93|78.05|80.65|77.77|80.93|78.05|80.65|77.77|0
1652121870000|2022-05-09 18:44:30|80.93|78.05|81.54|78.66|81.54|78.66|80.93|78.05|0
1652121880000|2022-05-09 18:44:40|81.31|78.43|81.39|78.51|81.54|78.66|81.31|78.43|0
1652121890000|2022-05-09 18:44:50|81.16|78.28|80.65|77.77|81.16|78.28|80.65|77.77|0
1652121900000|2022-05-09 18:45:00|80.39|77.51|81.16|78.28|81.16|78.28|80.39|77.51|0
1652121910000|2022-05-09 18:45:10|81.23|78.35|81.46|78.58|81.54|78.66|81.23|78.35|0
1652121920000|2022-05-09 18:45:20|81.31|78.43|80.88|78|81.31|78.43|80.81|77.93|0
1652121930000|2022-05-09 18:45:30|80.85|77.97|81.23|78.35|81.23|78.35|80.77|77.89|0
1652121940000|2022-05-09 18:45:40|81|78.12|81.31|78.43|81.31|78.43|81|78.12|0
1652121950000|2022-05-09 18:45:50|81.27|78.39|81.08|78.2|81.27|78.39|81.08|78.2|0
1652121960000|2022-05-09 18:46:00|81.19|78.31|81|78.12|81.19|78.31|81|78.12|0
1652121970000|2022-05-09 18:46:10|81.04|78.16|81.27|78.39|81.27|78.39|81.04|78.16|0
1652121980000|2022-05-09 18:46:20|81.46|78.58|81.7|78.82|81.77|78.89|81.46|78.58|0
1652121990000|2022-05-09 18:46:30|81.62|78.74|81.77|78.89|81.81|78.93|81.62|78.74|0
1652122000000|2022-05-09 18:46:40|81.81|78.93|82.36|79.48|82.36|79.48|81.77|78.89|0
1652122010000|2022-05-09 18:46:50|82.47|79.59|82.86|79.98|82.86|79.98|82.47|79.59|0
1652122020000|2022-05-09 18:47:00|82.71|79.83|82.55|79.67|82.71|79.83|82.43|79.55|0
1652122030000|2022-05-09 18:47:10|82.47|79.59|82.55|79.67|82.55|79.67|82.4|79.52|0
1652122040000|2022-05-09 18:47:20|82.47|79.59|83.02|80.14|83.02|80.14|82.4|79.52|0
1652122050000|2022-05-09 18:47:30|83.57|80.69|83.18|80.3|83.57|80.69|83.18|80.3|0
1652122060000|2022-05-09 18:47:40|83.26|80.38|83.33|80.45|83.33|80.45|83.18|80.3|0
1652122070000|2022-05-09 18:47:50|83.26|80.38|83.33|80.45|83.33|80.45|83.26|80.38|0
1652122080000|2022-05-09 18:48:00|83.49|80.61|83.45|80.57|83.57|80.69|83.45|80.57|0
1652122090000|2022-05-09 18:48:10|83.49|80.61|83.41|80.53|83.49|80.61|83.33|80.45|0
1652122100000|2022-05-09 18:48:20|83.57|80.69|83.73|80.85|83.77|80.89|83.57|80.69|0
1652122110000|2022-05-09 18:48:30|83.96|81.08|83.81|80.93|83.96|81.08|83.73|80.85|0
1652122120000|2022-05-09 18:48:40|83.73|80.85|83.81|80.93|83.81|80.93|83.69|80.81|0
1652122130000|2022-05-09 18:48:50|83.73|80.85|82.86|79.98|83.73|80.85|82.86|79.98|0
1652122140000|2022-05-09 18:49:00|82.55|79.67|82.08|79.2|82.55|79.67|82.08|79.2|0
1652122150000|2022-05-09 18:49:10|81.96|79.08|81.54|78.66|81.96|79.08|81.46|78.58|0
1652122160000|2022-05-09 18:49:20|81.46|78.58|81.62|78.74|81.62|78.74|81.38|78.5|0
1652122170000|2022-05-09 18:49:30|81|78.12|80.54|77.66|81|78.12|80.23|77.35|0
1652122180000|2022-05-09 18:49:40|80.69|77.81|80.61|77.73|80.69|77.81|80.42|77.54|0
1652122190000|2022-05-09 18:49:50|80.88|78|80.69|77.81|80.88|78|80.54|77.66|0
1652122200000|2022-05-09 18:50:00|80.61|77.73|79.85|76.97|80.61|77.73|79.77|76.89|0
1652122210000|2022-05-09 18:50:10|79.96|77.08|79.62|76.74|79.96|77.08|79.62|76.74|0
1652122220000|2022-05-09 18:50:20|79.77|76.89|78.78|75.9|79.77|76.89|78.78|75.9|0
1652122230000|2022-05-09 18:50:30|78.86|75.98|79.16|76.28|79.16|76.28|78.86|75.98|0
1652122240000|2022-05-09 18:50:40|79.09|76.21|79.43|76.55|79.54|76.66|78.94|76.06|0
1652122250000|2022-05-09 18:50:50|79.47|76.59|79.5|76.62|79.5|76.62|79.24|76.36|0
1652122260000|2022-05-09 18:51:00|79.54|76.66|80.92|78.04|80.92|78.04|79.43|76.55|0
1652122270000|2022-05-09 18:51:10|81.23|78.35|80.96|78.08|81.23|78.35|80.77|77.89|0
1652122280000|2022-05-09 18:51:20|80.61|77.73|81|78.12|81|78.12|80.31|77.43|0
1652122290000|2022-05-09 18:51:30|81.11|78.23|82|79.12|82|79.12|81.11|78.23|0
1652122300000|2022-05-09 18:51:40|81.93|79.05|81.93|79.05|81.93|79.05|81.77|78.89|0
1652122310000|2022-05-09 18:51:50|82.08|79.2|82.16|79.28|82.63|79.75|82|79.12|0
1652122320000|2022-05-09 18:52:00|82.08|79.2|82.7|79.82|82.7|79.82|82.08|79.2|0
1652122330000|2022-05-09 18:52:10|83.17|80.29|83.1|80.22|83.37|80.49|83.1|80.22|0
1652122340000|2022-05-09 18:52:20|82.86|79.98|81.85|78.97|82.86|79.98|81.85|78.97|0
1652122350000|2022-05-09 18:52:30|82|79.12|82.94|80.06|82.94|80.06|82|79.12|0
1652122360000|2022-05-09 18:52:40|82.86|79.98|82.39|79.51|82.86|79.98|82.39|79.51|0
1652122370000|2022-05-09 18:52:50|82.47|79.59|82.47|79.59|82.47|79.59|82.19|79.31|0
1652122380000|2022-05-09 18:53:00|82.31|79.43|82.24|79.36|82.31|79.43|82.16|79.28|0
1652122390000|2022-05-09 18:53:10|82.31|79.43|81.92|79.04|82.31|79.43|81.54|78.66|0
1652122400000|2022-05-09 18:53:20|82|79.12|82.39|79.51|82.39|79.51|81.77|78.89|0
1652122410000|2022-05-09 18:53:30|82.31|79.43|82|79.12|82.31|79.43|82|79.12|0
1652122420000|2022-05-09 18:53:40|81.85|78.97|82|79.12|82|79.12|81.85|78.97|0
1652122430000|2022-05-09 18:53:50|81.85|78.97|81.77|78.89|81.85|78.97|81.46|78.58|0
1652122440000|2022-05-09 18:54:00|81.73|78.85|82.08|79.2|82.16|79.28|81.73|78.85|0
1652122450000|2022-05-09 18:54:10|82.39|79.51|82.58|79.7|82.78|79.9|82.39|79.51|0
1652122460000|2022-05-09 18:54:20|82.39|79.51|82.62|79.74|82.62|79.74|82.39|79.51|0
1652122470000|2022-05-09 18:54:30|82.94|80.06|82.78|79.9|82.94|80.06|82.74|79.86|0
1652122480000|2022-05-09 18:54:40|82.66|79.78|82.62|79.74|82.66|79.78|82.47|79.59|0
1652122490000|2022-05-09 18:54:50|82.7|79.82|82.62|79.74|82.7|79.82|82.62|79.74|0
1652122500000|2022-05-09 18:55:00|82.39|79.51|83.01|80.13|83.01|80.13|82.39|79.51|0
1652122510000|2022-05-09 18:55:10|83.17|80.29|83.17|80.29|83.25|80.37|83.09|80.21|0
1652122520000|2022-05-09 18:55:20|83.25|80.37|83.41|80.53|83.41|80.53|83.17|80.29|0
1652122530000|2022-05-09 18:55:30|83.29|80.41|83.33|80.45|83.41|80.53|83.29|80.41|0
1652122540000|2022-05-09 18:55:40|83.44|80.56|83.8|80.92|83.8|80.92|83.29|80.41|0
1652122550000|2022-05-09 18:55:50|83.68|80.8|83.49|80.61|83.68|80.8|83.49|80.61|0
1652122560000|2022-05-09 18:56:00|83.41|80.53|83.37|80.49|83.49|80.61|83.01|80.13|0
1652122570000|2022-05-09 18:56:10|83.49|80.61|83.64|80.76|83.72|80.84|83.49|80.61|0
1652122580000|2022-05-09 18:56:20|83.56|80.68|84.91|82.03|84.91|82.03|83.56|80.68|0
1652122590000|2022-05-09 18:56:30|84.67|81.79|84.67|81.79|84.83|81.95|84.67|81.79|0
1652122600000|2022-05-09 18:56:40|84.59|81.71|84.99|82.11|84.99|82.11|84.59|81.71|0
1652122610000|2022-05-09 18:56:50|84.59|81.71|84.27|81.39|84.59|81.71|84.27|81.39|0
1652122620000|2022-05-09 18:57:00|84.43|81.55|84.59|81.71|84.91|82.03|84.43|81.55|0
1652122630000|2022-05-09 18:57:10|84.67|81.79|84.83|81.95|84.95|82.07|84.67|81.79|0
1652122640000|2022-05-09 18:57:20|85.31|82.43|85.23|82.35|85.31|82.43|85.23|82.35|0
1652122650000|2022-05-09 18:57:30|85.31|82.43|85.03|82.15|85.39|82.51|85.03|82.15|0
1652122660000|2022-05-09 18:57:40|85.15|82.27|85.07|82.19|85.63|82.75|85.07|82.19|0
1652122670000|2022-05-09 18:57:50|85.23|82.35|85.31|82.43|85.31|82.43|85.07|82.19|0
1652122680000|2022-05-09 18:58:00|85.39|82.51|84.91|82.03|85.39|82.51|84.91|82.03|0
1652122690000|2022-05-09 18:58:10|85.23|82.35|85.03|82.15|85.23|82.35|84.99|82.11|0
1652122700000|2022-05-09 18:58:20|85.07|82.19|85.11|82.23|85.11|82.23|84.71|81.83|0
1652122710000|2022-05-09 18:58:30|84.83|81.95|84.47|81.59|84.83|81.95|84.35|81.47|0
1652122720000|2022-05-09 18:58:40|84.35|81.47|84.59|81.71|84.59|81.71|84.04|81.16|0
1652122730000|2022-05-09 18:58:50|84.43|81.55|84.79|81.91|84.79|81.91|84.35|81.47|0
1652122740000|2022-05-09 18:59:00|84.51|81.63|84.75|81.87|84.75|81.87|84.51|81.63|0
1652122750000|2022-05-09 18:59:10|84.91|82.03|85.15|82.27|85.15|82.27|84.75|81.87|0
1652122760000|2022-05-09 18:59:20|85.07|82.19|84.39|81.51|85.07|82.19|84.39|81.51|0
1652122770000|2022-05-09 18:59:30|84.35|81.47|84.19|81.31|84.35|81.47|84.04|81.16|0
1652122780000|2022-05-09 18:59:40|84.03|81.15|84.15|81.27|84.15|81.27|84.03|81.15|0
1652122790000|2022-05-09 18:59:50|84.11|81.23|84.27|81.39|84.43|81.55|84.11|81.23|0
1652122800000|2022-05-09 19:00:00|85.39|82.51|84.99|82.11|85.39|82.51|84.99|82.11|0
1652122810000|2022-05-09 19:00:10|84.59|81.71|84.19|81.31|84.59|81.71|84.19|81.31|0
1652122820000|2022-05-09 19:00:20|84.03|81.15|83.48|80.6|84.23|81.35|83.32|80.44|0
1652122830000|2022-05-09 19:00:30|83.88|81|83.88|81|84.03|81.15|83.88|81|0
1652122840000|2022-05-09 19:00:40|84.27|81.39|84.35|81.47|84.35|81.47|84.19|81.31|0
1652122850000|2022-05-09 19:00:50|84.39|81.51|85.15|82.27|85.15|82.27|84.39|81.51|0
1652122860000|2022-05-09 19:01:00|85.47|82.59|86.19|83.31|86.51|83.63|85.47|82.59|0
1652122870000|2022-05-09 19:01:10|86.11|83.23|87.4|84.52|87.4|84.52|86.11|83.23|0
1652122880000|2022-05-09 19:01:20|87.44|84.56|87.4|84.52|87.44|84.56|87|84.12|0
1652122890000|2022-05-09 19:01:30|87|84.12|86.83|83.95|87.32|84.44|86.83|83.95|0
1652122900000|2022-05-09 19:01:40|86.59|83.71|86.59|83.71|86.99|84.11|86.59|83.71|0
1652122910000|2022-05-09 19:01:50|86.83|83.95|87.28|84.4|87.28|84.4|86.83|83.95|0
1652122920000|2022-05-09 19:02:00|87.56|84.68|86.63|83.75|87.56|84.68|86.63|83.75|0
1652122930000|2022-05-09 19:02:10|86.59|83.71|86.55|83.67|86.59|83.71|86.19|83.31|0
1652122940000|2022-05-09 19:02:20|87.08|84.2|86.99|84.11|87.08|84.2|86.95|84.07|0
1652122950000|2022-05-09 19:02:30|86.71|83.83|86.99|84.11|86.99|84.11|86.71|83.83|0
1652122960000|2022-05-09 19:02:40|86.59|83.71|86.59|83.71|86.67|83.79|86.59|83.71|0
1652122970000|2022-05-09 19:02:50|86.67|83.79|86.59|83.71|86.75|83.87|86.51|83.63|0
1652122980000|2022-05-09 19:03:00|86.31|83.43|86.87|83.99|86.87|83.99|86.31|83.43|0
1652122990000|2022-05-09 19:03:10|86.71|83.83|86.67|83.79|86.99|84.11|86.67|83.79|0
1652123000000|2022-05-09 19:03:20|86.27|83.39|85.3|82.42|86.27|83.39|85.3|82.42|0
1652123010000|2022-05-09 19:03:30|85.38|82.5|84.43|81.55|85.38|82.5|84.43|81.55|0
1652123020000|2022-05-09 19:03:40|84.51|81.63|84.75|81.87|84.75|81.87|84.51|81.63|0
1652123030000|2022-05-09 19:03:50|85.22|82.34|84.67|81.79|85.22|82.34|84.51|81.63|0
1652123040000|2022-05-09 19:04:00|84.43|81.55|83.48|80.6|84.51|81.63|83.48|80.6|0
1652123050000|2022-05-09 19:04:10|83.64|80.76|83.6|80.72|83.72|80.84|83.6|80.72|0
1652123060000|2022-05-09 19:04:20|83.79|80.91|83.91|81.03|84.07|81.19|83.79|80.91|0
1652123070000|2022-05-09 19:04:30|83.32|80.44|83.64|80.76|83.72|80.84|83.32|80.44|0
1652123080000|2022-05-09 19:04:40|83.75|80.87|83.91|81.03|83.91|81.03|83.64|80.76|0
1652123090000|2022-05-09 19:04:50|84.11|81.23|83.95|81.07|84.19|81.31|83.95|81.07|0
1652123100000|2022-05-09 19:05:00|83.6|80.72|84.11|81.23|84.11|81.23|83.6|80.72|0
1652123110000|2022-05-09 19:05:10|84.19|81.31|84.54|81.66|84.74|81.86|84.19|81.31|0
1652123120000|2022-05-09 19:05:20|84.98|82.1|84.82|81.94|84.98|82.1|84.59|81.71|0
1652123130000|2022-05-09 19:05:30|84.62|81.74|84.11|81.23|84.62|81.74|83.95|81.07|0
1652123140000|2022-05-09 19:05:40|84.03|81.15|83.79|80.91|84.03|81.15|83.71|80.83|0
1652123150000|2022-05-09 19:05:50|84.03|81.15|83.71|80.83|84.03|81.15|83.56|80.68|0
1652123160000|2022-05-09 19:06:00|83.64|80.76|84.43|81.55|84.43|81.55|83.64|80.76|0
1652123170000|2022-05-09 19:06:10|84.27|81.39|84.78|81.9|84.78|81.9|83.95|81.07|0
1652123180000|2022-05-09 19:06:20|84.74|81.86|84.66|81.78|84.74|81.86|84.46|81.58|0
1652123190000|2022-05-09 19:06:30|84.82|81.94|84.9|82.02|85.06|82.18|84.82|81.94|0
1652123200000|2022-05-09 19:06:40|84.98|82.1|85.5|82.62|85.5|82.62|84.98|82.1|0
1652123210000|2022-05-09 19:06:50|85.54|82.66|85.38|82.5|85.74|82.86|85.38|82.5|0
1652123220000|2022-05-09 19:07:00|85.66|82.78|86.83|83.95|86.99|84.11|85.66|82.78|0
1652123230000|2022-05-09 19:07:10|86.62|83.74|86.67|83.79|86.91|84.03|86.62|83.74|0
1652123240000|2022-05-09 19:07:20|86.51|83.63|86.46|83.58|86.62|83.74|86.26|83.38|0
1652123250000|2022-05-09 19:07:30|86.91|84.03|87.97|85.09|87.97|85.09|86.91|84.03|0
1652123260000|2022-05-09 19:07:40|88.05|85.17|87.56|84.68|88.05|85.17|87.48|84.6|0
1652123270000|2022-05-09 19:07:50|87.03|84.15|87.48|84.6|87.48|84.6|86.99|84.11|0
1652123280000|2022-05-09 19:08:00|87.23|84.35|86.99|84.11|87.23|84.35|86.99|84.11|0
1652123290000|2022-05-09 19:08:10|86.83|83.95|86.75|83.87|86.87|83.99|86.75|83.87|0
1652123300000|2022-05-09 19:08:20|86.67|83.79|86.42|83.54|86.67|83.79|86.42|83.54|0
1652123310000|2022-05-09 19:08:30|86.5|83.62|86.18|83.3|86.62|83.74|86.18|83.3|0
1652123320000|2022-05-09 19:08:40|86.34|83.46|85.7|82.82|86.34|83.46|85.7|82.82|0
1652123330000|2022-05-09 19:08:50|85.86|82.98|86.34|83.46|86.34|83.46|85.7|82.82|0
1652123340000|2022-05-09 19:09:00|85.9|83.02|85.42|82.54|85.9|83.02|85.42|82.54|0
1652123350000|2022-05-09 19:09:10|84.82|81.94|84.34|81.46|84.82|81.94|84.26|81.38|0
1652123360000|2022-05-09 19:09:20|84.11|81.23|83.71|80.83|84.34|81.46|83.71|80.83|0
1652123370000|2022-05-09 19:09:30|83.79|80.91|83.71|80.83|83.79|80.91|83.47|80.59|0
1652123380000|2022-05-09 19:09:40|83.79|80.91|83.79|80.91|83.79|80.91|83.79|80.91|0
1652123390000|2022-05-09 19:09:50|83.55|80.67|84.11|81.23|84.11|81.23|83.55|80.67|0
1652123400000|2022-05-09 19:10:00|83.71|80.83|84.62|81.74|84.66|81.78|83.71|80.83|0
1652123410000|2022-05-09 19:10:10|84.42|81.54|84.9|82.02|85.1|82.22|84.42|81.54|0
1652123420000|2022-05-09 19:10:20|84.34|81.46|84.58|81.7|84.66|81.78|84.26|81.38|0
1652123430000|2022-05-09 19:10:30|84.06|81.18|83.99|81.11|84.11|81.23|83.99|81.11|0
1652123440000|2022-05-09 19:10:40|83.95|81.07|84.58|81.7|84.66|81.78|83.95|81.07|0
1652123450000|2022-05-09 19:10:50|84.5|81.62|84.18|81.3|84.5|81.62|84.18|81.3|0
1652123460000|2022-05-09 19:11:00|84.46|81.58|84.9|82.02|84.9|82.02|84.03|81.15|0
1652123470000|2022-05-09 19:11:10|85.86|82.98|86.66|83.78|86.66|83.78|85.7|82.82|0
1652123480000|2022-05-09 19:11:20|87.39|84.51|86.26|83.38|87.39|84.51|86.26|83.38|0
1652123490000|2022-05-09 19:11:30|86.1|83.22|85.7|82.82|86.1|83.22|85.7|82.82|0
1652123500000|2022-05-09 19:11:40|86.06|83.18|86.26|83.38|86.38|83.5|86.06|83.18|0
1652123510000|2022-05-09 19:11:50|86.66|83.78|86.5|83.62|86.66|83.78|86.34|83.46|0
1652123520000|2022-05-09 19:12:00|86.34|83.46|85.9|83.02|86.34|83.46|85.78|82.9|0
1652123530000|2022-05-09 19:12:10|86.38|83.5|86.02|83.14|86.38|83.5|86.02|83.14|0
1652123540000|2022-05-09 19:12:20|86.26|83.38|86.66|83.78|86.78|83.9|86.26|83.38|0
1652123550000|2022-05-09 19:12:30|87.23|84.35|86.5|83.62|87.23|84.35|86.5|83.62|0
1652123560000|2022-05-09 19:12:40|86.7|83.82|86.74|83.86|86.91|84.03|86.7|83.82|0
1652123570000|2022-05-09 19:12:50|86.91|84.03|87.59|84.71|87.72|84.84|86.91|84.03|0
1652123580000|2022-05-09 19:13:00|87.47|84.59|87.47|84.59|87.47|84.59|87.15|84.27|0
1652123590000|2022-05-09 19:13:10|87.55|84.67|87.84|84.96|87.84|84.96|87.55|84.67|0
1652123600000|2022-05-09 19:13:20|87.96|85.08|87.96|85.08|88.21|85.33|87.96|85.08|0
1652123610000|2022-05-09 19:13:30|87.92|85.04|88.41|85.53|88.41|85.53|87.88|85|0
1652123620000|2022-05-09 19:13:40|88.16|85.28|88.12|85.24|88.33|85.45|88.12|85.24|0
1652123630000|2022-05-09 19:13:50|88.04|85.16|88.08|85.2|88.12|85.24|88.04|85.16|0
1652123640000|2022-05-09 19:14:00|87.96|85.08|87.63|84.75|87.96|85.08|87.47|84.59|0
1652123650000|2022-05-09 19:14:10|87.31|84.43|87.23|84.35|87.31|84.43|86.9|84.02|0
1652123660000|2022-05-09 19:14:20|87.27|84.39|87.39|84.51|87.39|84.51|87.15|84.27|0
1652123670000|2022-05-09 19:14:30|87.19|84.31|87.63|84.75|87.63|84.75|87.19|84.31|0
1652123680000|2022-05-09 19:14:40|87.55|84.67|87.15|84.27|87.55|84.67|87.15|84.27|0
1652123690000|2022-05-09 19:14:50|87.31|84.43|87.63|84.75|87.63|84.75|87.31|84.43|0
1652123700000|2022-05-09 19:15:00|87.96|85.08|88.08|85.2|88.29|85.41|87.51|84.63|0
1652123710000|2022-05-09 19:15:10|88.21|85.33|88|85.12|88.21|85.33|87.88|85|0
1652123720000|2022-05-09 19:15:20|88.61|85.73|88.04|85.16|88.61|85.73|88.04|85.16|0
1652123730000|2022-05-09 19:15:30|88.29|85.41|88.37|85.49|88.45|85.57|88.29|85.41|0
1652123740000|2022-05-09 19:15:40|88.45|85.57|88.45|85.57|88.45|85.57|88.2|85.32|0
1652123750000|2022-05-09 19:15:50|88.2|85.32|88.78|85.9|88.78|85.9|87.55|84.67|0
1652123760000|2022-05-09 19:16:00|85.69|82.81|85.2|82.32|85.69|82.81|85.2|82.32|0
1652123770000|2022-05-09 19:16:10|85.28|82.4|84.96|82.08|85.28|82.4|84.96|82.08|0
1652123780000|2022-05-09 19:16:20|85.08|82.2|84.84|81.96|85.08|82.2|84.84|81.96|0
1652123790000|2022-05-09 19:16:30|84.8|81.92|84.64|81.76|84.8|81.92|84.16|81.28|0
1652123800000|2022-05-09 19:16:40|84.4|81.52|84.44|81.56|84.56|81.68|84.4|81.52|0
1652123810000|2022-05-09 19:16:50|84.6|81.72|85|82.12|85|82.12|84.44|81.56|0
1652123820000|2022-05-09 19:17:00|84.96|82.08|84.84|81.96|84.96|82.08|84.72|81.84|0
1652123830000|2022-05-09 19:17:10|85.04|82.16|84.32|81.44|85.04|82.16|84.32|81.44|0
1652123840000|2022-05-09 19:17:20|83.72|80.84|83.76|80.88|83.76|80.88|83.69|80.81|0
1652123850000|2022-05-09 19:17:30|83.84|80.96|84.32|81.44|84.32|81.44|83.84|80.96|0
1652123860000|2022-05-09 19:17:40|83.76|80.88|83.69|80.81|83.76|80.88|83.69|80.81|0
1652123870000|2022-05-09 19:17:50|83.37|80.49|83.45|80.57|83.53|80.65|83.37|80.49|0
1652123880000|2022-05-09 19:18:00|82.89|80.01|83.29|80.41|83.29|80.41|82.66|79.78|0
1652123890000|2022-05-09 19:18:10|83.37|80.49|83.92|81.04|83.92|81.04|83.37|80.49|0
1652123900000|2022-05-09 19:18:20|83.88|81|84.48|81.6|84.48|81.6|83.88|81|0
1652123910000|2022-05-09 19:18:30|83.92|81.04|83.68|80.8|83.92|81.04|83.45|80.57|0
1652123920000|2022-05-09 19:18:40|83.37|80.49|83.84|80.96|83.84|80.96|83.37|80.49|0
1652123930000|2022-05-09 19:18:50|84|81.12|83.84|80.96|84|81.12|83.76|80.88|0
1652123940000|2022-05-09 19:19:00|83.6|80.72|83.53|80.65|83.72|80.84|83.53|80.65|0
1652123950000|2022-05-09 19:19:10|84|81.12|84.12|81.24|84.12|81.24|84|81.12|0
1652123960000|2022-05-09 19:19:20|84.16|81.28|84.12|81.24|84.16|81.28|84|81.12|0
1652123970000|2022-05-09 19:19:30|84|81.12|83.6|80.72|84|81.12|83.6|80.72|0
1652123980000|2022-05-09 19:19:40|83.68|80.8|83.56|80.68|83.76|80.88|83.56|80.68|0
1652123990000|2022-05-09 19:19:50|83.68|80.8|83.52|80.64|83.68|80.8|83.52|80.64|0
1652124000000|2022-05-09 19:20:00|83.45|80.57|82.93|80.05|83.45|80.57|82.93|80.05|0
1652124010000|2022-05-09 19:20:10|82.97|80.09|82.66|79.78|83.05|80.17|82.03|79.15|0
1652124020000|2022-05-09 19:20:20|82.46|79.58|82.03|79.15|82.5|79.62|82.03|79.15|0
1652124030000|2022-05-09 19:20:30|81.95|79.07|81.95|79.07|81.95|79.07|81.79|78.91|0
1652124040000|2022-05-09 19:20:40|81.87|78.99|81.48|78.6|81.87|78.99|81.44|78.56|0
1652124050000|2022-05-09 19:20:50|81.25|78.37|81.09|78.21|81.25|78.37|81.09|78.21|0
1652124060000|2022-05-09 19:21:00|81.13|78.25|81.09|78.21|81.17|78.29|81.09|78.21|0
1652124070000|2022-05-09 19:21:10|81.02|78.14|81.09|78.21|81.09|78.21|81.02|78.14|0
1652124080000|2022-05-09 19:21:20|80.86|77.98|80.98|78.1|81.02|78.14|80.86|77.98|0
1652124090000|2022-05-09 19:21:30|80.63|77.75|80.94|78.06|80.94|78.06|80.63|77.75|0
1652124100000|2022-05-09 19:21:40|80.9|78.02|80.94|78.06|81.02|78.14|80.9|78.02|0
1652124110000|2022-05-09 19:21:50|80.71|77.83|80.63|77.75|80.71|77.83|80.55|77.67|0
1652124120000|2022-05-09 19:22:00|80.05|77.17|80.01|77.13|80.05|77.17|79.97|77.09|0
1652124130000|2022-05-09 19:22:10|80.09|77.21|80.47|77.59|80.47|77.59|79.94|77.06|0
1652124140000|2022-05-09 19:22:20|80.32|77.44|80.51|77.63|80.51|77.63|80.32|77.44|0
1652124150000|2022-05-09 19:22:30|80.17|77.29|80.55|77.67|80.55|77.67|80.17|77.29|0
1652124160000|2022-05-09 19:22:40|80.24|77.36|79.93|77.05|80.24|77.36|79.78|76.9|0
1652124170000|2022-05-09 19:22:50|79.86|76.98|79.78|76.9|79.93|77.05|79.78|76.9|0
1652124180000|2022-05-09 19:23:00|79.7|76.82|79.78|76.9|79.82|76.94|79.7|76.82|0
1652124190000|2022-05-09 19:23:10|80.01|77.13|79.63|76.75|80.01|77.13|79.63|76.75|0
1652124200000|2022-05-09 19:23:20|79.4|76.52|79.4|76.52|79.55|76.67|79.4|76.52|0
1652124210000|2022-05-09 19:23:30|79.47|76.59|79.47|76.59|79.63|76.75|79.47|76.59|0
1652124220000|2022-05-09 19:23:40|79.55|76.67|79.78|76.9|79.78|76.9|79.47|76.59|0
1652124230000|2022-05-09 19:23:50|79.66|76.78|79.55|76.67|79.66|76.78|79.55|76.67|0
1652124240000|2022-05-09 19:24:00|79.7|76.82|79.4|76.52|79.7|76.82|79.4|76.52|0
1652124250000|2022-05-09 19:24:10|79.32|76.44|78.94|76.06|79.32|76.44|78.94|76.06|0
1652124260000|2022-05-09 19:24:20|78.86|75.98|78.64|75.76|78.86|75.98|78.64|75.76|0
1652124270000|2022-05-09 19:24:30|78.67|75.79|79.09|76.21|79.09|76.21|78.67|75.79|0
1652124280000|2022-05-09 19:24:40|79.17|76.29|79.24|76.36|79.24|76.36|79.17|76.29|0
1652124290000|2022-05-09 19:24:50|79.43|76.55|79.02|76.14|79.43|76.55|79.02|76.14|0
1652124300000|2022-05-09 19:25:00|78.94|76.06|78.94|76.06|78.94|76.06|78.56|75.68|0
1652124310000|2022-05-09 19:25:10|78.86|75.98|78.86|75.98|78.94|76.06|78.79|75.91|0
1652124320000|2022-05-09 19:25:20|78.63|75.75|78.94|76.06|78.94|76.06|78.63|75.75|0
1652124330000|2022-05-09 19:25:30|79.01|76.13|79.09|76.21|79.24|76.36|79.01|76.13|0
1652124340000|2022-05-09 19:25:40|79.2|76.32|79.32|76.44|79.32|76.44|79.17|76.29|0
1652124350000|2022-05-09 19:25:50|79.47|76.59|79.4|76.52|79.55|76.67|79.32|76.44|0
1652124360000|2022-05-09 19:26:00|79.13|76.25|79.09|76.21|79.24|76.36|79.09|76.21|0
1652124370000|2022-05-09 19:26:10|79.13|76.25|79.05|76.17|79.24|76.36|79.05|76.17|0
1652124380000|2022-05-09 19:26:20|79.09|76.21|79.17|76.29|79.17|76.29|79.09|76.21|0
1652124390000|2022-05-09 19:26:30|79.13|76.25|79.01|76.13|79.13|76.25|79.01|76.13|0
1652124400000|2022-05-09 19:26:40|79.17|76.29|78.41|75.53|79.17|76.29|78.41|75.53|0
1652124410000|2022-05-09 19:26:50|78.22|75.34|78.33|75.45|78.33|75.45|78.22|75.34|0
1652124420000|2022-05-09 19:27:00|78.25|75.37|78.18|75.3|78.25|75.37|78.18|75.3|0
1652124430000|2022-05-09 19:27:10|78.41|75.53|78.56|75.68|78.56|75.68|78.41|75.53|0
1652124440000|2022-05-09 19:27:20|78.59|75.71|78.41|75.53|78.59|75.71|78.41|75.53|0
1652124450000|2022-05-09 19:27:30|78.37|75.49|78.18|75.3|78.37|75.49|77.95|75.07|0
1652124460000|2022-05-09 19:27:40|78.33|75.45|78.33|75.45|78.33|75.45|78.18|75.3|0
1652124470000|2022-05-09 19:27:50|78.25|75.37|77.99|75.11|78.25|75.37|77.95|75.07|0
1652124480000|2022-05-09 19:28:00|77.8|74.92|77.24|74.36|77.8|74.92|77.01|74.13|0
1652124490000|2022-05-09 19:28:10|77.5|74.62|77.54|74.66|77.57|74.69|77.42|74.54|0
1652124500000|2022-05-09 19:28:20|77.57|74.69|77.8|74.92|77.8|74.92|77.57|74.69|0
1652124510000|2022-05-09 19:28:30|77.73|74.85|77.95|75.07|78.03|75.15|77.73|74.85|0
1652124520000|2022-05-09 19:28:40|78.03|75.15|78.71|75.83|78.71|75.83|78.03|75.15|0
1652124530000|2022-05-09 19:28:50|78.25|75.37|78.03|75.15|78.33|75.45|78.03|75.15|0
1652124540000|2022-05-09 19:29:00|77.95|75.07|77.57|74.69|77.95|75.07|77.57|74.69|0
1652124550000|2022-05-09 19:29:10|77.2|74.32|76.9|74.02|77.2|74.32|76.9|74.02|0
1652124560000|2022-05-09 19:29:20|76.97|74.09|77.05|74.17|77.05|74.17|76.82|73.94|0
1652124570000|2022-05-09 19:29:30|77.27|74.39|77.2|74.32|77.27|74.39|77.2|74.32|0
1652124580000|2022-05-09 19:29:40|77.27|74.39|79.29|76.41|79.29|76.41|77.27|74.39|0
1652124590000|2022-05-09 19:29:50|79.52|76.64|79.82|76.94|79.82|76.94|79.52|76.64|0
1652124600000|2022-05-09 19:30:00|79.9|77.02|78.68|75.8|79.9|77.02|78.68|75.8|0
1652124610000|2022-05-09 19:30:10|78.76|75.88|79.44|76.56|79.44|76.56|78.76|75.88|0
1652124620000|2022-05-09 19:30:20|79.52|76.64|78.97|76.09|81.53|78.65|78.97|76.09|0
1652124630000|2022-05-09 19:30:30|78.93|76.05|79.39|76.51|79.39|76.51|78.93|76.05|0
1652124640000|2022-05-09 19:30:40|79.24|76.36|79.24|76.36|79.24|76.36|78.93|76.05|0
1652124650000|2022-05-09 19:30:50|79.31|76.43|79.54|76.66|79.54|76.66|79.24|76.36|0
1652124660000|2022-05-09 19:31:00|79.92|77.04|79.31|76.43|79.92|77.04|79.31|76.43|0
1652124670000|2022-05-09 19:31:10|79.54|76.66|79.54|76.66|79.54|76.66|79.54|76.66|0
1652124680000|2022-05-09 19:31:20|79.61|76.73|79.61|76.73|79.69|76.81|79.61|76.73|0
1652124690000|2022-05-09 19:31:30|79.54|76.66|79.54|76.66|79.61|76.73|79.54|76.66|0
1652124700000|2022-05-09 19:31:40|79.31|76.43|78.71|75.83|79.31|76.43|78.71|75.83|0
1652124710000|2022-05-09 19:31:50|78.63|75.75|78.4|75.52|78.71|75.83|78.4|75.52|0
1652124720000|2022-05-09 19:32:00|77.95|75.07|77.65|74.77|78.1|75.22|77.65|74.77|0
1652124730000|2022-05-09 19:32:10|77.28|74.4|77.43|74.55|77.43|74.55|77.06|74.18|0
1652124740000|2022-05-09 19:32:20|77.28|74.4|77.13|74.25|77.28|74.4|77.13|74.25|0
1652124750000|2022-05-09 19:32:30|77.21|74.33|77.21|74.33|77.21|74.33|77.06|74.18|0
1652124760000|2022-05-09 19:32:40|77.51|74.63|77.36|74.48|77.58|74.7|77.36|74.48|0
1652124770000|2022-05-09 19:32:50|77.13|74.25|77.06|74.18|77.13|74.25|77.06|74.18|0
1652124780000|2022-05-09 19:33:00|76.98|74.1|77.5|74.62|77.5|74.62|76.98|74.1|0
1652124790000|2022-05-09 19:33:10|77.43|74.55|78.03|75.15|78.03|75.15|77.43|74.55|0
1652124800000|2022-05-09 19:33:20|78.7|75.82|79.16|76.28|79.16|76.28|78.7|75.82|0
1652124810000|2022-05-09 19:33:30|79.12|76.24|79.08|76.2|79.23|76.35|79.08|76.2|0
1652124820000|2022-05-09 19:33:40|79.16|76.28|78.03|75.15|79.16|76.28|78.03|75.15|0
1652124830000|2022-05-09 19:33:50|78.25|75.37|78.7|75.82|78.7|75.82|78.25|75.37|0
1652124840000|2022-05-09 19:34:00|78.33|75.45|78.1|75.22|78.33|75.45|78.06|75.18|0
1652124850000|2022-05-09 19:34:10|78.18|75.3|77.8|74.92|78.18|75.3|77.8|74.92|0
1652124860000|2022-05-09 19:34:20|77.43|74.55|77.88|75|77.88|75|77.43|74.55|0
1652124870000|2022-05-09 19:34:30|78.03|75.15|78.25|75.37|78.25|75.37|77.99|75.11|0
1652124880000|2022-05-09 19:34:40|78.18|75.3|78.1|75.22|78.18|75.3|78.1|75.22|0
1652124890000|2022-05-09 19:34:50|78.03|75.15|78.55|75.67|78.55|75.67|78.03|75.15|0
1652124900000|2022-05-09 19:35:00|78.78|75.9|78.7|75.82|78.78|75.9|78.55|75.67|0
1652124910000|2022-05-09 19:35:10|78.55|75.67|78.06|75.18|78.55|75.67|78.06|75.18|0
1652124920000|2022-05-09 19:35:20|78.1|75.22|77.8|74.92|78.18|75.3|77.76|74.88|0
1652124930000|2022-05-09 19:35:30|77.43|74.55|77.73|74.85|77.73|74.85|77.43|74.55|0
1652124940000|2022-05-09 19:35:40|77.65|74.77|77.54|74.66|77.65|74.77|77.5|74.62|0
1652124950000|2022-05-09 19:35:50|77.58|74.7|77.28|74.4|77.58|74.7|77.28|74.4|0
1652124960000|2022-05-09 19:36:00|77.35|74.47|77.58|74.7|77.65|74.77|77.28|74.4|0
1652124970000|2022-05-09 19:36:10|77.73|74.85|78.14|75.26|78.25|75.37|77.73|74.85|0
1652124980000|2022-05-09 19:36:20|78.18|75.3|78.7|75.82|78.78|75.9|78.18|75.3|0
1652124990000|2022-05-09 19:36:30|78.63|75.75|78.78|75.9|78.93|76.05|78.63|75.75|0
1652125000000|2022-05-09 19:36:40|78.85|75.97|78.85|75.97|78.85|75.97|78.7|75.82|0
1652125010000|2022-05-09 19:36:50|78.7|75.82|79.04|76.16|79.04|76.16|78.7|75.82|0
1652125020000|2022-05-09 19:37:00|78.93|76.05|79.46|76.58|79.53|76.65|78.93|76.05|0
1652125030000|2022-05-09 19:37:10|79.69|76.81|78.85|75.97|79.69|76.81|78.85|75.97|0
1652125040000|2022-05-09 19:37:20|78.59|75.71|78.36|75.48|78.59|75.71|78.36|75.48|0
1652125050000|2022-05-09 19:37:30|78.17|75.29|78.78|75.9|78.78|75.9|78.17|75.29|0
1652125060000|2022-05-09 19:37:40|78.55|75.67|78.32|75.44|78.55|75.67|78.32|75.44|0
1652125070000|2022-05-09 19:37:50|78.4|75.52|79.08|76.2|79.08|76.2|78.4|75.52|0
1652125080000|2022-05-09 19:38:00|78.85|75.97|78.93|76.05|79|76.12|78.85|75.97|0
1652125090000|2022-05-09 19:38:10|78.85|75.97|78.78|75.9|79.15|76.27|78.78|75.9|0
1652125100000|2022-05-09 19:38:20|78.7|75.82|78.25|75.37|78.7|75.82|78.25|75.37|0
1652125110000|2022-05-09 19:38:30|78.32|75.44|78.25|75.37|78.32|75.44|78.25|75.37|0
1652125120000|2022-05-09 19:38:40|78.36|75.48|78.21|75.33|78.36|75.48|78.1|75.22|0
1652125130000|2022-05-09 19:38:50|78.28|75.4|78.89|76.01|78.93|76.05|78.28|75.4|0
1652125140000|2022-05-09 19:39:00|78.85|75.97|78.78|75.9|78.85|75.97|78.59|75.71|0
1652125150000|2022-05-09 19:39:10|78.62|75.74|78.62|75.74|78.62|75.74|78.55|75.67|0
1652125160000|2022-05-09 19:39:20|78.51|75.63|78.25|75.37|78.51|75.63|78.17|75.29|0
1652125170000|2022-05-09 19:39:30|78.21|75.33|78.4|75.52|78.43|75.55|78.21|75.33|0
1652125180000|2022-05-09 19:39:40|78.17|75.29|78.85|75.97|78.85|75.97|78.17|75.29|0
1652125190000|2022-05-09 19:39:50|79.15|76.27|79.23|76.35|79.42|76.54|79.15|76.27|0
1652125200000|2022-05-09 19:40:00|79.08|76.2|79|76.12|79.08|76.2|78.47|75.59|0
1652125210000|2022-05-09 19:40:10|78.7|75.82|78.4|75.52|78.74|75.86|78.4|75.52|0
1652125220000|2022-05-09 19:40:20|77.95|75.07|77.57|74.69|77.95|75.07|77.57|74.69|0
1652125230000|2022-05-09 19:40:30|77.53|74.65|77.57|74.69|77.65|74.77|77.5|74.62|0
1652125240000|2022-05-09 19:40:40|77.87|74.99|77.95|75.07|77.95|75.07|77.83|74.95|0
1652125250000|2022-05-09 19:40:50|77.8|74.92|78.1|75.22|78.1|75.22|77.8|74.92|0
1652125260000|2022-05-09 19:41:00|78.32|75.44|78.36|75.48|78.55|75.67|78.32|75.44|0
1652125270000|2022-05-09 19:41:10|78.51|75.63|78.85|75.97|78.85|75.97|78.51|75.63|0
1652125280000|2022-05-09 19:41:20|78.62|75.74|77.95|75.07|78.62|75.74|77.95|75.07|0
1652125290000|2022-05-09 19:41:30|77.87|74.99|77.8|74.92|77.87|74.99|77.57|74.69|0
1652125300000|2022-05-09 19:41:40|78.17|75.29|78.06|75.18|78.47|75.59|78.06|75.18|0
1652125310000|2022-05-09 19:41:50|78.02|75.14|78.1|75.22|78.1|75.22|77.95|75.07|0
1652125320000|2022-05-09 19:42:00|77.91|75.03|78.1|75.22|78.32|75.44|77.91|75.03|0
1652125330000|2022-05-09 19:42:10|78.02|75.14|78.02|75.14|78.02|75.14|77.8|74.92|0
1652125340000|2022-05-09 19:42:20|77.87|74.99|77.8|74.92|77.87|74.99|77.8|74.92|0
1652125350000|2022-05-09 19:42:30|77.83|74.95|77.65|74.77|78.17|75.29|77.65|74.77|0
1652125360000|2022-05-09 19:42:40|77.53|74.65|77.42|74.54|77.72|74.84|77.42|74.54|0
1652125370000|2022-05-09 19:42:50|77.57|74.69|76.96|74.56|77.57|74.82|76.96|74.56|0
1652125380000|2022-05-09 19:43:00|76.88|74.48|76.66|74.26|76.88|74.48|76.66|74.26|0
1652125390000|2022-05-09 19:43:10|76.62|74.22|76|73.6|76.62|74.22|75.96|73.56|0
1652125400000|2022-05-09 19:43:20|76.07|73.67|76.29|73.89|76.44|74.04|76.07|73.67|0
1652125410000|2022-05-09 19:43:30|76.11|73.71|76.14|73.74|76.22|73.82|76.11|73.71|0
1652125420000|2022-05-09 19:43:40|76.22|73.82|76.07|73.67|76.22|73.82|76.07|73.67|0
1652125430000|2022-05-09 19:43:50|75.92|73.52|76|73.6|76.14|73.74|75.92|73.52|0
1652125440000|2022-05-09 19:44:00|76.07|73.67|76|73.6|76.07|73.67|76|73.6|0
1652125450000|2022-05-09 19:44:10|75.96|73.56|75.88|73.48|76|73.6|75.88|73.48|0
1652125460000|2022-05-09 19:44:20|76|73.6|75.7|73.3|76|73.6|75.7|73.3|0
1652125470000|2022-05-09 19:44:30|75.92|73.52|76.29|73.89|76.29|73.89|75.85|73.45|0
1652125480000|2022-05-09 19:44:40|76.59|74.19|75.92|73.52|76.66|74.26|75.92|73.52|0
1652125490000|2022-05-09 19:44:50|76|73.6|76.22|73.82|76.22|73.82|76|73.6|0
1652125500000|2022-05-09 19:45:00|76.36|73.96|76.59|74.19|76.84|74.44|76.36|73.96|0
1652125510000|2022-05-09 19:45:10|76.73|74.33|76.59|74.19|76.96|74.56|76.59|74.19|0
1652125520000|2022-05-09 19:45:20|76.51|74.11|76.44|74.04|76.59|74.19|76.44|74.04|0
1652125530000|2022-05-09 19:45:30|76.36|73.96|76.36|73.96|76.36|73.96|76.29|73.89|0
1652125540000|2022-05-09 19:45:40|76.59|74.19|76.22|73.82|76.59|74.19|76.07|73.67|0
1652125550000|2022-05-09 19:45:50|76.51|74.11|76.14|73.74|76.59|74.19|76.14|73.74|0
1652125560000|2022-05-09 19:46:00|76.07|73.67|75.92|73.52|76.07|73.67|75.92|73.52|0
1652125570000|2022-05-09 19:46:10|76.1|73.7|75.7|73.3|76.1|73.7|75.7|73.3|0
1652125580000|2022-05-09 19:46:20|75.59|73.19|75.48|73.08|75.59|73.19|75.48|73.08|0
1652125590000|2022-05-09 19:46:30|75.55|73.15|75.33|72.93|75.55|73.15|75.33|72.93|0
1652125600000|2022-05-09 19:46:40|75.19|72.79|75.26|72.86|75.26|72.86|75.19|72.79|0
1652125610000|2022-05-09 19:46:50|74.75|72.35|74.53|72.13|74.75|72.35|74.53|72.13|0
1652125620000|2022-05-09 19:47:00|74.46|72.06|74.53|72.13|74.6|72.2|74.46|72.06|0
1652125630000|2022-05-09 19:47:10|74.68|72.28|74.75|72.35|74.89|72.49|74.68|72.28|0
1652125640000|2022-05-09 19:47:20|74.6|72.2|74.49|72.09|74.6|72.2|74.49|72.09|0
1652125650000|2022-05-09 19:47:30|74.31|71.91|74.6|72.2|74.6|72.2|74.31|71.91|0
1652125660000|2022-05-09 19:47:40|74.53|72.13|74.46|72.06|74.53|72.13|74.46|72.06|0
1652125670000|2022-05-09 19:47:50|74.75|72.35|74.6|72.2|74.89|72.49|74.6|72.2|0
1652125680000|2022-05-09 19:48:00|74.35|71.95|74.46|72.06|74.46|72.06|74.35|71.95|0
1652125690000|2022-05-09 19:48:10|74.75|72.35|74.93|72.53|74.93|72.53|74.75|72.35|0
1652125700000|2022-05-09 19:48:20|74.78|72.38|74.67|72.27|74.82|72.42|74.67|72.27|0
1652125710000|2022-05-09 19:48:30|74.53|72.13|74.6|72.2|74.6|72.2|74.38|71.98|0
1652125720000|2022-05-09 19:48:40|74.46|72.06|74.46|72.06|74.53|72.13|74.46|72.06|0
1652125730000|2022-05-09 19:48:50|74.53|72.13|74.97|72.57|74.97|72.57|74.46|72.06|0
1652125740000|2022-05-09 19:49:00|74.53|72.13|74.49|72.09|74.6|72.2|74.49|72.09|0
1652125750000|2022-05-09 19:49:10|74.38|71.98|74.17|71.77|74.6|72.2|74.17|71.77|0
1652125760000|2022-05-09 19:49:20|74.2|71.8|73.97|71.09|74.41|71.8|73.97|71.09|0
1652125770000|2022-05-09 19:49:30|74.19|71.31|73.9|71.02|74.19|71.31|73.9|71.02|0
1652125780000|2022-05-09 19:49:40|73.68|70.8|73.47|70.59|73.68|70.8|73.47|70.59|0
1652125790000|2022-05-09 19:49:50|73.4|70.52|73.18|70.3|73.4|70.52|73.18|70.3|0
1652125800000|2022-05-09 19:50:00|73.97|71.09|73.97|71.09|73.97|71.09|73.47|70.59|0
1652125810000|2022-05-09 19:50:10|73.43|70.55|72.68|69.8|73.43|70.55|72.68|69.8|0
1652125820000|2022-05-09 19:50:20|72.64|69.76|72.82|69.94|72.82|69.94|72.61|69.73|0
1652125830000|2022-05-09 19:50:30|73.11|70.23|72.61|69.73|73.25|70.37|72.61|69.73|0
1652125840000|2022-05-09 19:50:40|72.57|69.69|72.32|69.44|72.57|69.69|72.32|69.44|0
1652125850000|2022-05-09 19:50:50|72.68|69.8|73.11|70.23|73.11|70.23|72.68|69.8|0
1652125860000|2022-05-09 19:51:00|73.21|70.33|72.32|69.44|73.21|70.33|72.32|69.44|0
1652125870000|2022-05-09 19:51:10|72.25|69.37|72.04|69.16|72.25|69.37|72.04|69.16|0
1652125880000|2022-05-09 19:51:20|71.72|68.84|71.37|68.49|71.72|68.84|71.37|68.49|0
1652125890000|2022-05-09 19:51:30|71.76|68.88|71.69|68.81|71.76|68.88|71.55|68.67|0
1652125900000|2022-05-09 19:51:40|71.34|68.46|71.48|68.6|71.48|68.6|71.33|68.45|0
1652125910000|2022-05-09 19:51:50|71.33|68.45|71.26|68.38|71.33|68.45|71.12|68.24|0
1652125920000|2022-05-09 19:52:00|71.09|68.21|70.84|67.96|71.55|68.67|70.84|67.96|0
1652125930000|2022-05-09 19:52:10|71.05|68.17|71.12|68.24|71.16|68.28|71.05|68.17|0
1652125940000|2022-05-09 19:52:20|71.48|68.6|71.55|68.67|71.97|69.09|71.48|68.6|0
1652125950000|2022-05-09 19:52:30|71.69|68.81|71.9|69.02|71.9|69.02|71.62|68.74|0
1652125960000|2022-05-09 19:52:40|71.86|68.98|71.9|69.02|71.97|69.09|71.86|68.98|0
1652125970000|2022-05-09 19:52:50|72.25|69.37|72.11|69.23|72.25|69.37|71.83|68.95|0
1652125980000|2022-05-09 19:53:00|71.97|69.09|71.76|68.88|71.97|69.09|71.69|68.81|0
1652125990000|2022-05-09 19:53:10|71.62|68.74|71.33|68.45|71.62|68.74|71.3|68.42|0
1652126000000|2022-05-09 19:53:20|71.47|68.59|71.76|68.88|71.76|68.88|71.4|68.52|0
1652126010000|2022-05-09 19:53:30|71.97|69.09|72.46|69.58|72.46|69.58|71.97|69.09|0
1652126020000|2022-05-09 19:53:40|72.5|69.62|73.11|70.23|73.11|70.23|72.5|69.62|0
1652126030000|2022-05-09 19:53:50|72.78|69.9|73.32|70.44|73.32|70.44|72.78|69.9|0
1652126040000|2022-05-09 19:54:00|73.25|70.37|73.68|70.8|73.68|70.8|73.25|70.37|0
1652126050000|2022-05-09 19:54:10|73.32|70.44|73.36|70.48|73.39|70.51|73.32|70.44|0
1652126060000|2022-05-09 19:54:20|72.82|69.94|72.89|70.01|72.89|70.01|72.82|69.94|0
1652126070000|2022-05-09 19:54:30|73.39|70.51|73.39|70.51|73.61|70.73|73.39|70.51|0
1652126080000|2022-05-09 19:54:40|72.32|69.44|73.18|70.3|73.18|70.3|72.32|69.44|0
1652126090000|2022-05-09 19:54:50|73.11|70.23|72.89|70.01|73.11|70.23|72.68|69.8|0
1652126100000|2022-05-09 19:55:00|73.32|70.44|74.65|71.77|74.65|71.77|73.32|70.44|0
1652126110000|2022-05-09 19:55:10|74.55|71.67|74.36|71.48|74.98|72.1|74.36|71.48|0
1652126120000|2022-05-09 19:55:20|74.26|71.38|74.84|71.96|74.84|71.96|74.26|71.38|0
1652126130000|2022-05-09 19:55:30|74.98|72.1|74.91|72.03|75.13|72.25|74.91|72.03|0
1652126140000|2022-05-09 19:55:40|75.2|72.32|75.05|72.17|75.2|72.32|74.98|72.1|0
1652126150000|2022-05-09 19:55:50|75.27|72.39|75.89|73.01|75.89|73.01|75.27|72.39|0
1652126160000|2022-05-09 19:56:00|76.08|73.2|76.52|73.64|76.52|73.64|76.01|73.13|0
1652126170000|2022-05-09 19:56:10|76.34|73.46|75.93|73.05|76.48|73.6|75.93|73.05|0
1652126180000|2022-05-09 19:56:20|75.79|72.91|75.89|73.01|75.89|73.01|75.79|72.91|0
1652126190000|2022-05-09 19:56:30|75.6|72.72|75.71|72.83|75.75|72.87|75.57|72.69|0
1652126200000|2022-05-09 19:56:40|75.64|72.76|75.6|72.72|75.75|72.87|75.6|72.72|0
1652126210000|2022-05-09 19:56:50|75.57|72.69|76.45|73.57|76.45|73.57|75.57|72.69|0
1652126220000|2022-05-09 19:57:00|76.82|73.94|77.34|74.46|77.34|74.46|76.74|73.86|0
1652126230000|2022-05-09 19:57:10|77.19|74.31|77.11|74.23|77.19|74.31|76.97|74.09|0
1652126240000|2022-05-09 19:57:20|77.04|74.16|77.78|74.9|77.78|74.9|77.04|74.16|0
1652126250000|2022-05-09 19:57:30|77.71|74.83|77.71|74.83|77.71|74.83|77.64|74.76|0
1652126260000|2022-05-09 19:57:40|77.3|74.42|77.26|74.38|77.3|74.42|76.97|74.09|0
1652126270000|2022-05-09 19:57:50|77.04|74.16|76.97|74.09|77.49|74.61|76.97|74.09|0
1652126280000|2022-05-09 19:58:00|77.04|74.16|77.34|74.46|77.56|74.68|77.04|74.16|0
1652126290000|2022-05-09 19:58:10|76.96|74.08|77.56|74.68|77.56|74.68|76.96|74.08|0
1652126300000|2022-05-09 19:58:20|77.3|74.42|77.56|74.68|77.63|74.75|77.3|74.42|0
1652126310000|2022-05-09 19:58:30|77.49|74.61|77.26|74.38|77.63|74.75|77.26|74.38|0
1652126320000|2022-05-09 19:58:40|77.41|74.53|76.82|73.94|77.41|74.53|76.82|73.94|0
1652126330000|2022-05-09 19:58:50|76.15|73.27|76.15|73.27|76.15|73.27|75.86|72.98|0
1652126340000|2022-05-09 19:59:00|75.93|73.05|75.53|72.65|76.08|73.2|75.53|72.65|0
1652126350000|2022-05-09 19:59:10|75.2|72.32|76.81|73.93|76.81|73.93|75.12|72.24|0
1652126360000|2022-05-09 19:59:20|76.44|73.56|76.44|73.56|76.48|73.6|76.44|73.56|0
1652126370000|2022-05-09 19:59:30|76.52|73.64|77.1|74.22|77.25|74.37|76.52|73.64|0
1652126380000|2022-05-09 19:59:40|77.33|74.45|76.81|73.93|77.55|74.67|76.81|73.93|0
1652126390000|2022-05-09 19:59:50|76.74|73.86|78.07|75.19|78.07|75.19|76.74|73.86|0
1652126400000|2022-05-09 20:00:00|78.22|75.34|77.47|74.59|78.22|75.34|77.47|74.59|0
1652126410000|2022-05-09 20:00:10|77.25|74.37|77.47|74.59|77.47|74.59|77.18|74.3|0
1652126420000|2022-05-09 20:00:20|77.18|74.3|77.55|74.67|77.55|74.67|77.18|74.3|0
1652126430000|2022-05-09 20:00:30|77.7|74.82|77.84|74.96|77.84|74.96|77.7|74.82|0
1652126440000|2022-05-09 20:00:40|78.59|75.71|78.74|75.86|79.19|76.31|78.51|75.63|0
1652126450000|2022-05-09 20:00:50|78.96|76.08|79.57|76.69|79.57|76.69|78.96|76.08|0
1652126460000|2022-05-09 20:01:00|79.41|76.53|79.49|76.61|79.64|76.76|79.41|76.53|0
1652126470000|2022-05-09 20:01:10|79.64|76.76|79.3|76.42|79.87|76.99|79.3|76.42|0
1652126480000|2022-05-09 20:01:20|79.34|76.46|79.49|76.61|79.49|76.61|79.34|76.46|0
1652126490000|2022-05-09 20:01:30|79.26|76.38|78.96|76.08|79.26|76.38|78.96|76.08|0
1652126500000|2022-05-09 20:01:40|78.85|75.97|78.89|76.01|78.96|76.08|78.85|75.97|0
1652126510000|2022-05-09 20:01:50|78.92|76.04|78.96|76.08|78.96|76.08|78.89|76.01|0
1652126520000|2022-05-09 20:02:00|78.59|75.71|79.22|76.34|79.22|76.34|78.59|75.71|0
1652126530000|2022-05-09 20:02:10|78.96|76.08|79.15|76.27|79.19|76.31|78.96|76.08|0
1652126540000|2022-05-09 20:02:20|79.04|76.16|78.92|76.04|79.04|76.16|78.92|76.04|0
1652126550000|2022-05-09 20:02:30|78.96|76.08|78.85|75.97|78.96|76.08|78.81|75.93|0
1652126560000|2022-05-09 20:02:40|78.74|75.86|79.04|76.16|79.04|76.16|78.74|75.86|0
1652126570000|2022-05-09 20:02:50|78.96|76.08|79.11|76.23|79.11|76.23|78.96|76.08|0
1652126580000|2022-05-09 20:03:00|79.19|76.31|79.19|76.31|79.26|76.38|79.19|76.31|0
1652126590000|2022-05-09 20:03:10|79.11|76.23|79.26|76.38|79.26|76.38|79.11|76.23|0
1652126600000|2022-05-09 20:03:20|79.04|76.16|79.04|76.16|79.04|76.16|79.04|76.16|0
1652126610000|2022-05-09 20:03:30|79.11|76.23|79.04|76.16|79.11|76.23|79.04|76.16|0
1652126620000|2022-05-09 20:03:40|79.11|76.23|79.19|76.31|79.19|76.31|79.11|76.23|0
1652126630000|2022-05-09 20:03:50|79.34|76.46|79.49|76.61|79.56|76.68|79.19|76.31|0
1652126640000|2022-05-09 20:04:00|79.64|76.76|79.56|76.68|79.64|76.76|79.56|76.68|0
1652126650000|2022-05-09 20:04:10|79.64|76.76|79.79|76.91|79.79|76.91|79.64|76.76|0
1652126660000|2022-05-09 20:04:20|79.86|76.98|80.02|77.14|80.02|77.14|79.86|76.98|0
1652126670000|2022-05-09 20:04:30|79.94|77.06|79.64|76.76|79.94|77.06|79.64|76.76|0
1652126680000|2022-05-09 20:04:40|79.49|76.61|79.64|76.76|79.64|76.76|79.49|76.61|0
1652126690000|2022-05-09 20:04:50|79.56|76.68|79.56|76.68|79.56|76.68|79.56|76.68|0
1652126700000|2022-05-09 20:05:00|79.49|76.61|79.41|76.53|79.49|76.61|79.41|76.53|0
1652126710000|2022-05-09 20:05:10|79.34|76.46|79.34|76.46|79.34|76.46|79.34|76.46|0
1652126720000|2022-05-09 20:05:20|79.26|76.38|79.49|76.61|79.49|76.61|79.26|76.38|0
1652126730000|2022-05-09 20:05:30|79.19|76.31|78.81|75.93|79.19|76.31|78.77|75.89|0
1652126740000|2022-05-09 20:05:40|78.96|76.08|79.03|76.15|79.03|76.15|78.88|76|0
1652126750000|2022-05-09 20:05:50|79.11|76.23|79.11|76.23|79.15|76.27|79.11|76.23|0
1652126760000|2022-05-09 20:06:00|79.03|76.15|79.03|76.15|79.03|76.15|79.03|76.15|0
1652126770000|2022-05-09 20:06:10|79.11|76.23|79.18|76.3|79.26|76.38|79.11|76.23|0
1652126780000|2022-05-09 20:06:20|79.26|76.38|79.26|76.38|79.49|76.61|79.26|76.38|0
1652126790000|2022-05-09 20:06:30|79.33|76.45|79.64|76.76|79.64|76.76|79.33|76.45|0
1652126800000|2022-05-09 20:06:40|79.67|76.79|79.79|76.91|79.79|76.91|79.64|76.76|0
1652126810000|2022-05-09 20:06:50|79.86|76.98|79.94|77.06|79.94|77.06|79.79|76.91|0
1652126820000|2022-05-09 20:07:00|80.09|77.21|80.17|77.29|80.17|77.29|80.09|77.21|0
1652126830000|2022-05-09 20:07:10|80.24|77.36|80.66|77.78|80.66|77.78|80.24|77.36|0
1652126840000|2022-05-09 20:07:20|80.7|77.82|81.23|78.35|81.23|78.35|80.7|77.82|0
1652126850000|2022-05-09 20:07:30|81|78.12|81.23|78.35|81.23|78.35|81|78.12|0
1652126860000|2022-05-09 20:07:40|81.15|78.27|81.23|78.35|81.31|78.43|81.15|78.27|0
1652126870000|2022-05-09 20:07:50|81.08|78.2|80.7|77.82|81.08|78.2|80.7|77.82|0
1652126880000|2022-05-09 20:08:00|80.54|77.66|80.54|77.66|80.54|77.66|80.05|77.17|0
1652126890000|2022-05-09 20:08:10|80.47|77.59|80.5|77.62|80.54|77.66|80.47|77.59|0
1652126900000|2022-05-09 20:08:20|80.32|77.44|80.16|77.28|80.32|77.44|80.16|77.28|0
1652126910000|2022-05-09 20:08:30|80.09|77.21|80.24|77.36|80.24|77.36|80.01|77.13|0
1652126920000|2022-05-09 20:08:40|80.32|77.44|79.94|77.06|80.39|77.51|79.94|77.06|0
1652126930000|2022-05-09 20:08:50|80.01|77.13|79.79|76.91|80.01|77.13|79.79|76.91|0
1652126940000|2022-05-09 20:09:00|79.86|76.98|79.48|76.6|79.86|76.98|79.48|76.6|0
1652126950000|2022-05-09 20:09:10|79.41|76.53|79.41|76.53|79.41|76.53|79.41|76.53|0
1652126960000|2022-05-09 20:09:20|79.48|76.6|79.48|76.6|79.63|76.75|79.48|76.6|0
1652126970000|2022-05-09 20:09:30|79.41|76.53|79.41|76.53|79.41|76.53|79.41|76.53|0
1652126980000|2022-05-09 20:09:40|79.48|76.6|79.78|76.9|79.78|76.9|79.48|76.6|0
1652126990000|2022-05-09 20:09:50|79.86|76.98|79.63|76.75|79.86|76.98|79.63|76.75|0
1652127000000|2022-05-09 20:10:00|79.71|76.83|79.56|76.68|79.71|76.83|79.56|76.68|0
1652127010000|2022-05-09 20:10:10|79.63|76.75|79.41|76.53|79.63|76.75|79.41|76.53|0
1652127020000|2022-05-09 20:10:20|79.48|76.6|79.71|76.83|79.71|76.83|79.48|76.6|0
1652127030000|2022-05-09 20:10:30|79.63|76.75|79.71|76.83|79.71|76.83|79.63|76.75|0
1652127040000|2022-05-09 20:10:40|79.78|76.9|79.78|76.9|79.82|76.94|79.78|76.9|0
1652127050000|2022-05-09 20:10:50|79.86|76.98|79.78|76.9|79.86|76.98|79.71|76.83|0
1652127060000|2022-05-09 20:11:00|79.71|76.83|79.63|76.75|79.78|76.9|79.63|76.75|0
1652127070000|2022-05-09 20:11:10|79.71|76.83|79.63|76.75|79.74|76.86|79.63|76.75|0
1652127080000|2022-05-09 20:11:20|79.71|76.83|79.86|76.98|79.86|76.98|79.71|76.83|0
1652127090000|2022-05-09 20:11:30|79.78|76.9|80.01|77.13|80.01|77.13|79.78|76.9|0
1652127100000|2022-05-09 20:11:40|80.16|77.28|80.39|77.51|80.39|77.51|80.16|77.28|0
1652127110000|2022-05-09 20:11:50|80.47|77.59|80.54|77.66|80.62|77.74|80.47|77.59|0
1652127120000|2022-05-09 20:12:00|80.62|77.74|80.92|78.04|80.92|78.04|80.54|77.66|0
1652127130000|2022-05-09 20:12:10|80.85|77.97|81.07|78.19|81.07|78.19|80.77|77.89|0
1652127140000|2022-05-09 20:12:20|81|78.12|81.07|78.19|81.07|78.19|81|78.12|0
1652127150000|2022-05-09 20:12:30|81.23|78.35|81|78.12|81.23|78.35|80.92|78.04|0
1652127160000|2022-05-09 20:12:40|81.07|78.19|81|78.12|81.07|78.19|80.88|78|0
1652127170000|2022-05-09 20:12:50|80.92|78.04|81|78.12|81|78.12|80.92|78.04|0
1652127180000|2022-05-09 20:13:00|80.92|78.04|81|78.12|81.15|78.27|80.92|78.04|0
1652127190000|2022-05-09 20:13:10|81.07|78.19|81.3|78.42|81.46|78.58|81.07|78.19|0
1652127200000|2022-05-09 20:13:20|81.23|78.35|80.84|77.96|81.23|78.35|80.84|77.96|0
1652127210000|2022-05-09 20:13:30|80.77|77.89|80.69|77.81|80.77|77.89|80.69|77.81|0
1652127220000|2022-05-09 20:13:40|80.77|77.89|80.77|77.89|80.84|77.96|80.77|77.89|0
1652127230000|2022-05-09 20:13:50|80.84|77.96|81|78.12|81|78.12|80.84|77.96|0
1652127240000|2022-05-09 20:14:00|81.07|78.19|81.15|78.27|81.15|78.27|81.07|78.19|0
1652127250000|2022-05-09 20:14:10|81.07|78.19|80.77|77.89|81.07|78.19|80.77|77.89|0
1652127260000|2022-05-09 20:14:20|81.03|78.15|81.03|78.15|81.03|78.15|81.03|78.15|0
1652127270000|2022-05-09 20:14:30|81.15|78.27|81.38|78.5|81.38|78.5|81.15|78.27|0
1652127280000|2022-05-09 20:14:40|81.23|78.35|81.07|78.19|81.23|78.35|81.07|78.19|0
1652127290000|2022-05-09 20:14:50|81.23|78.35|81.07|78.19|81.3|78.42|81.07|78.19|0
1652127300000|2022-05-09 20:15:00|80.84|77.96|80.84|77.96|80.84|77.96|80.84|77.96|0
1652127310000|2022-05-09 20:15:10|80.85|77.49|80.93|77.57|80.93|77.57|80.85|77.49|0
1652127320000|2022-05-09 20:15:20|80.85|77.49|80.85|77.49|80.85|77.49|80.85|77.49|0
1652127330000|2022-05-09 20:15:30|81.01|77.65|80.93|77.57|81.01|77.65|80.89|77.53|0
1652127340000|2022-05-09 20:15:40|80.89|77.53|81.12|77.76|81.12|77.76|80.89|77.53|0
1652127350000|2022-05-09 20:15:50|81.16|77.8|81.16|77.8|81.2|77.84|81.08|77.72|0
1652127360000|2022-05-09 20:16:00|81.12|77.76|81.01|77.65|81.12|77.76|81.01|77.65|0
1652127370000|2022-05-09 20:16:10|80.89|77.53|80.4|77.04|80.89|77.53|80.4|77.04|0
1652127380000|2022-05-09 20:16:20|80.36|77|80.21|76.85|80.36|77|80.21|76.85|0
1652127390000|2022-05-09 20:16:30|80.17|76.81|80.09|76.73|80.17|76.81|80.06|76.7|0
1652127400000|2022-05-09 20:16:40|80.17|76.81|80.02|76.66|80.17|76.81|80.02|76.66|0
1652127410000|2022-05-09 20:16:50|79.94|76.58|80.02|76.66|80.09|76.73|79.94|76.58|0
1652127420000|2022-05-09 20:17:00|79.94|76.58|80.09|76.73|80.09|76.73|79.94|76.58|0
1652127430000|2022-05-09 20:17:10|80.02|76.66|80.17|76.81|80.17|76.81|80.02|76.66|0
1652127440000|2022-05-09 20:17:20|80.09|76.73|79.9|76.54|80.09|76.73|79.9|76.54|0
1652127450000|2022-05-09 20:17:30|79.87|76.51|79.72|76.36|79.87|76.51|79.72|76.36|0
1652127460000|2022-05-09 20:17:40|79.75|76.39|79.72|76.36|79.75|76.39|79.57|76.21|0
1652127470000|2022-05-09 20:17:50|79.79|76.43|79.72|76.36|79.79|76.43|79.72|76.36|0
1652127480000|2022-05-09 20:18:00|79.79|76.43|79.79|76.43|79.79|76.43|79.79|76.43|0
1652127490000|2022-05-09 20:18:10|79.64|76.28|79.87|76.51|79.9|76.54|79.64|76.28|0
1652127500000|2022-05-09 20:18:20|79.72|76.36|79.87|76.51|79.87|76.51|79.72|76.36|0
1652127510000|2022-05-09 20:18:30|79.68|76.32|79.64|76.28|79.72|76.36|79.64|76.28|0
1652127520000|2022-05-09 20:18:40|79.57|76.21|79.64|76.28|79.64|76.28|79.57|76.21|0
1652127530000|2022-05-09 20:18:50|79.72|76.36|79.64|76.28|79.72|76.36|79.64|76.28|0
1652127540000|2022-05-09 20:19:00|79.56|76.2|79.72|76.36|79.79|76.43|79.56|76.2|0
1652127550000|2022-05-09 20:19:10|79.75|76.39|79.75|76.39|79.75|76.39|79.75|76.39|0
1652127560000|2022-05-09 20:19:20|79.79|76.43|79.72|76.36|79.79|76.43|79.72|76.36|0
1652127570000|2022-05-09 20:19:30|79.6|76.24|79.6|76.24|79.6|76.24|79.6|76.24|0
1652127580000|2022-05-09 20:19:40|79.56|76.2|79.56|76.2|79.56|76.2|79.56|76.2|0
1652127590000|2022-05-09 20:19:50|79.6|76.24|79.64|76.28|79.64|76.28|79.56|76.2|0
1652127600000|2022-05-09 20:20:00|79.68|76.32|79.71|76.35|79.71|76.35|79.68|76.32|0
1652127610000|2022-05-09 20:20:10|79.64|76.28|79.64|76.28|79.64|76.28|79.64|76.28|0
1652127630000|2022-05-09 20:20:30|79.71|76.35|79.64|76.28|79.71|76.35|79.64|76.28|0
1652127640000|2022-05-09 20:20:40|79.6|76.24|79.64|76.28|79.64|76.28|79.6|76.24|0
1652127670000|2022-05-09 20:21:10|79.56|76.2|79.56|76.2|79.64|76.28|79.56|76.2|0
1652127680000|2022-05-09 20:21:20|79.64|76.28|79.64|76.28|79.64|76.28|79.64|76.28|0
1652127690000|2022-05-09 20:21:30|79.71|76.35|79.71|76.35|79.71|76.35|79.64|76.28|0
1652127700000|2022-05-09 20:21:40|79.64|76.28|79.64|76.28|79.64|76.28|79.64|76.28|0
1652127720000|2022-05-09 20:22:00|79.71|76.35|79.79|76.43|79.79|76.43|79.71|76.35|0
1652127750000|2022-05-09 20:22:30|79.71|76.35|79.71|76.35|79.71|76.35|79.71|76.35|0
1652127770000|2022-05-09 20:22:50|79.67|76.31|79.79|76.43|79.79|76.43|79.67|76.31|0
1652127780000|2022-05-09 20:23:00|79.71|76.35|79.71|76.35|79.79|76.43|79.71|76.35|0
1652127800000|2022-05-09 20:23:20|79.67|76.31|79.64|76.28|79.67|76.31|79.64|76.28|0
1652127810000|2022-05-09 20:23:30|79.56|76.2|79.56|76.2|79.64|76.28|79.56|76.2|0
1652127820000|2022-05-09 20:23:40|79.64|76.28|79.56|76.2|79.64|76.28|79.56|76.2|0
1652127840000|2022-05-09 20:24:00|79.64|76.28|79.64|76.28|79.64|76.28|79.64|76.28|0
1652127860000|2022-05-09 20:24:20|79.71|76.35|79.79|76.43|79.79|76.43|79.71|76.35|0
1652127880000|2022-05-09 20:24:40|79.71|76.35|79.71|76.35|79.71|76.35|79.71|76.35|0
1652127890000|2022-05-09 20:24:50|79.64|76.28|79.64|76.28|79.64|76.28|79.64|76.28|0
1652127910000|2022-05-09 20:25:10|79.71|76.35|79.67|76.31|79.75|76.39|79.67|76.31|0
1652127920000|2022-05-09 20:25:20|79.71|76.35|79.79|76.43|79.79|76.43|79.71|76.35|0
1652127930000|2022-05-09 20:25:30|79.86|76.5|79.86|76.5|79.86|76.5|79.86|76.5|0
1652127950000|2022-05-09 20:25:50|79.94|76.58|79.94|76.58|79.94|76.58|79.94|76.58|0
1652127970000|2022-05-09 20:26:10|79.86|76.5|79.86|76.5|79.86|76.5|79.86|76.5|0
1652127980000|2022-05-09 20:26:20|79.9|76.54|79.86|76.5|79.9|76.54|79.86|76.5|0
1652127990000|2022-05-09 20:26:30|79.9|76.54|79.94|76.58|79.94|76.58|79.9|76.54|0
1652128000000|2022-05-09 20:26:40|79.71|76.35|79.94|76.58|79.94|76.58|79.71|76.35|0
1652128010000|2022-05-09 20:26:50|79.82|76.46|79.86|76.5|79.86|76.5|79.78|76.42|0
1652128020000|2022-05-09 20:27:00|79.9|76.54|79.86|76.5|79.9|76.54|79.86|76.5|0
1652128030000|2022-05-09 20:27:10|79.78|76.42|79.78|76.42|79.86|76.5|79.78|76.42|0
1652128040000|2022-05-09 20:27:20|79.75|76.39|79.75|76.39|79.75|76.39|79.75|76.39|0
1652128050000|2022-05-09 20:27:30|79.78|76.42|79.71|76.35|79.78|76.42|79.71|76.35|0
1652128060000|2022-05-09 20:27:40|79.63|76.27|79.63|76.27|79.63|76.27|79.63|76.27|0
1652128070000|2022-05-09 20:27:50|79.59|76.23|79.59|76.23|79.59|76.23|79.59|76.23|0
1652128080000|2022-05-09 20:28:00|79.63|76.27|79.56|76.2|79.63|76.27|79.56|76.2|0
1652128090000|2022-05-09 20:28:10|79.63|76.27|79.56|76.2|79.63|76.27|79.56|76.2|0
1652128100000|2022-05-09 20:28:20|79.26|75.9|79.29|75.93|79.29|75.93|79.18|75.82|0
1652128110000|2022-05-09 20:28:30|79.26|75.9|79.11|75.75|79.26|75.9|79.11|75.75|0
1652128120000|2022-05-09 20:28:40|79.07|75.71|79.03|75.67|79.07|75.71|79.03|75.67|0
1652128130000|2022-05-09 20:28:50|78.73|75.37|78.66|75.3|78.73|75.37|78.58|75.22|0
1652128140000|2022-05-09 20:29:00|78.58|75.22|78.81|75.45|78.81|75.45|78.58|75.22|0
1652128150000|2022-05-09 20:29:10|78.77|75.41|78.58|75.22|78.77|75.41|78.58|75.22|0
1652128160000|2022-05-09 20:29:20|78.66|75.3|78.73|75.37|78.73|75.37|78.58|75.22|0
1652128170000|2022-05-09 20:29:30|78.69|75.33|78.73|75.37|78.73|75.37|78.69|75.33|0
1652128180000|2022-05-09 20:29:40|78.84|75.48|78.81|75.45|78.84|75.48|78.77|75.41|0
1652128190000|2022-05-09 20:29:50|78.96|75.6|78.96|75.6|78.96|75.6|78.96|75.6|0
1652128200000|2022-05-09 20:30:00|79.03|75.67|79.29|75.93|79.29|75.93|79.03|75.67|0
1652128210000|2022-05-09 20:30:10|79.33|75.97|79.56|76.2|79.56|76.2|79.33|75.97|0
1652128220000|2022-05-09 20:30:20|79.41|76.05|79.56|76.2|79.56|76.2|79.41|76.05|0
1652128230000|2022-05-09 20:30:30|79.52|76.16|79.52|76.16|79.56|76.2|79.52|76.16|0
1652128240000|2022-05-09 20:30:40|79.44|76.08|79.63|76.27|79.63|76.27|79.44|76.08|0
1652128250000|2022-05-09 20:30:50|79.52|76.16|79.25|75.89|79.59|76.23|79.25|75.89|0
1652128260000|2022-05-09 20:31:00|79.14|75.78|79.03|75.67|79.14|75.78|79.03|75.67|0
1652128270000|2022-05-09 20:31:10|78.95|75.59|78.88|75.52|78.95|75.59|78.81|75.45|0
1652128290000|2022-05-09 20:31:30|78.95|75.59|78.8|75.44|78.95|75.59|78.8|75.44|0
1652128300000|2022-05-09 20:31:40|78.66|75.3|78.62|75.26|78.66|75.3|78.58|75.22|0
1652128310000|2022-05-09 20:31:50|78.66|75.3|78.51|75.15|78.66|75.3|78.51|75.15|0
1652128320000|2022-05-09 20:32:00|78.47|75.11|78.36|75|78.47|75.11|78.36|75|0
1652128330000|2022-05-09 20:32:10|78.32|74.96|78.43|75.07|78.43|75.07|78.32|74.96|0
1652128340000|2022-05-09 20:32:20|78.36|75|78.36|75|78.43|75.07|78.36|75|0
1652128350000|2022-05-09 20:32:30|78.28|74.92|78.32|74.96|78.36|75|78.28|74.92|0
1652128360000|2022-05-09 20:32:40|78.21|74.85|78.21|74.85|78.21|74.85|78.13|74.77|0
1652128370000|2022-05-09 20:32:50|78.13|74.77|78.32|74.96|78.36|75|78.13|74.77|0
1652128380000|2022-05-09 20:33:00|78.36|75|78.21|74.85|78.36|75|78.21|74.85|0
1652128390000|2022-05-09 20:33:10|78.24|74.88|78.21|74.85|78.24|74.88|78.17|74.81|0
1652128400000|2022-05-09 20:33:20|78.17|74.81|78.21|74.85|78.21|74.85|78.17|74.81|0
1652128410000|2022-05-09 20:33:30|78.24|74.88|78.21|74.85|78.28|74.92|78.21|74.85|0
1652128430000|2022-05-09 20:33:50|78.17|74.81|78.17|74.81|78.17|74.81|78.17|74.81|0
1652128440000|2022-05-09 20:34:00|78.21|74.85|78.24|74.88|78.24|74.88|78.21|74.85|0
1652128450000|2022-05-09 20:34:10|78.28|74.92|78.28|74.92|78.36|75|78.28|74.92|0
1652128460000|2022-05-09 20:34:20|78.36|75|78.28|74.92|78.36|75|78.28|74.92|0
1652128470000|2022-05-09 20:34:30|78.32|74.96|78.43|75.07|78.43|75.07|78.32|74.96|0
1652128480000|2022-05-09 20:34:40|78.39|75.03|78.43|75.07|78.43|75.07|78.39|75.03|0
1652128490000|2022-05-09 20:34:50|78.39|75.03|78.35|74.99|78.43|75.07|78.35|74.99|0
1652128500000|2022-05-09 20:35:00|78.43|75.07|78.5|75.14|78.5|75.14|78.43|75.07|0
1652128510000|2022-05-09 20:35:10|78.54|75.18|78.5|75.14|78.54|75.18|78.5|75.14|0
1652128520000|2022-05-09 20:35:20|78.46|75.1|78.43|75.07|78.46|75.1|78.43|75.07|0
1652128530000|2022-05-09 20:35:30|78.35|74.99|78.28|74.92|78.35|74.99|78.28|74.92|0
1652128540000|2022-05-09 20:35:40|78.21|74.85|78.13|74.77|78.21|74.85|78.13|74.77|0
1652128550000|2022-05-09 20:35:50|78.17|74.81|78.09|74.73|78.17|74.81|78.09|74.73|0
1652128560000|2022-05-09 20:36:00|78.28|74.92|78.24|74.88|78.28|74.92|78.24|74.88|0
1652128570000|2022-05-09 20:36:10|78.21|74.85|78.28|74.92|78.28|74.92|78.2|74.84|0
1652128580000|2022-05-09 20:36:20|78.24|74.88|78.2|74.84|78.24|74.88|78.2|74.84|0
1652128590000|2022-05-09 20:36:30|78.17|74.81|78.17|74.81|78.17|74.81|78.13|74.77|0
1652128600000|2022-05-09 20:36:40|78.2|74.84|78.2|74.84|78.2|74.84|78.17|74.81|0
1652128610000|2022-05-09 20:36:50|78.35|74.99|78.31|74.95|78.39|75.03|78.31|74.95|0
1652128620000|2022-05-09 20:37:00|78.35|74.99|78.35|74.99|78.35|74.99|78.2|74.84|0
1652128630000|2022-05-09 20:37:10|78.43|75.07|78.43|75.07|78.58|75.22|78.43|75.07|0
1652128640000|2022-05-09 20:37:20|78.31|74.95|78.28|74.92|78.31|74.95|78.28|74.92|0
1652128650000|2022-05-09 20:37:30|78.35|74.99|78.65|75.29|78.65|75.29|78.35|74.99|0
1652128660000|2022-05-09 20:37:40|78.43|75.07|78.28|74.92|78.43|75.07|78.28|74.92|0
1652128670000|2022-05-09 20:37:50|78.2|74.84|78.06|74.7|78.2|74.84|78.06|74.7|0
1652128680000|2022-05-09 20:38:00|78.09|74.73|78.05|74.69|78.09|74.73|78.05|74.69|0
1652128690000|2022-05-09 20:38:10|77.98|74.62|77.91|74.55|77.98|74.62|77.91|74.55|0
1652128700000|2022-05-09 20:38:20|78.05|74.69|78.02|74.66|78.05|74.69|78.02|74.66|0
1652128710000|2022-05-09 20:38:30|77.91|74.55|78.05|74.69|78.05|74.69|77.91|74.55|0
1652128720000|2022-05-09 20:38:40|77.98|74.62|77.94|74.58|77.98|74.62|77.94|74.58|0
1652128730000|2022-05-09 20:38:50|78.05|74.69|77.94|74.58|78.05|74.69|77.94|74.58|0
1652128740000|2022-05-09 20:39:00|77.98|74.62|78.05|74.69|78.05|74.69|77.98|74.62|0
1652128750000|2022-05-09 20:39:10|78.09|74.73|78.16|74.8|78.16|74.8|78.09|74.73|0
1652128760000|2022-05-09 20:39:20|78.31|74.95|78.35|74.99|78.35|74.99|78.28|74.92|0
1652128770000|2022-05-09 20:39:30|78.24|74.88|78.28|74.92|78.28|74.92|78.24|74.88|0
1652128780000|2022-05-09 20:39:40|78.31|74.95|78.24|74.88|78.31|74.95|78.24|74.88|0
1652128790000|2022-05-09 20:39:50|78.2|74.84|78.24|74.88|78.24|74.88|78.13|74.77|0
1652128800000|2022-05-09 20:40:00|78.2|74.84|78.05|74.69|78.2|74.84|78.05|74.69|0
1652128810000|2022-05-09 20:40:10|77.98|74.62|78.13|74.77|78.13|74.77|77.98|74.62|0
1652128820000|2022-05-09 20:40:20|78.05|74.69|77.9|74.54|78.05|74.69|77.83|74.47|0
1652128830000|2022-05-09 20:40:30|77.83|74.47|77.83|74.47|77.83|74.47|77.83|74.47|0
1652128840000|2022-05-09 20:40:40|77.9|74.54|77.83|74.47|77.9|74.54|77.83|74.47|0
1652128850000|2022-05-09 20:40:50|77.79|74.43|78.01|74.65|78.01|74.65|77.79|74.43|0
1652128860000|2022-05-09 20:41:00|78.05|74.69|77.98|74.62|78.05|74.69|77.98|74.62|0
1652128870000|2022-05-09 20:41:10|77.94|74.58|77.9|74.54|77.94|74.58|77.9|74.54|0
1652128880000|2022-05-09 20:41:20|77.87|74.51|77.83|74.47|77.87|74.51|77.83|74.47|0
1652128890000|2022-05-09 20:41:30|77.76|74.4|77.98|74.62|77.98|74.62|77.76|74.4|0
1652128900000|2022-05-09 20:41:40|77.76|74.4|77.76|74.4|77.76|74.4|77.76|74.4|0
1652128910000|2022-05-09 20:41:50|77.83|74.47|77.9|74.54|77.9|74.54|77.83|74.47|0
1652128920000|2022-05-09 20:42:00|77.94|74.58|78.05|74.69|78.05|74.69|77.94|74.58|0
1652128930000|2022-05-09 20:42:10|77.98|74.62|77.9|74.54|77.98|74.62|77.9|74.54|0
1652128940000|2022-05-09 20:42:20|77.86|74.5|77.75|74.39|77.86|74.5|77.75|74.39|0
1652128950000|2022-05-09 20:42:30|77.79|74.43|77.75|74.39|77.79|74.43|77.75|74.39|0
1652128970000|2022-05-09 20:42:50|77.83|74.47|77.83|74.47|77.83|74.47|77.83|74.47|0
1652128980000|2022-05-09 20:43:00|77.94|74.58|77.9|74.54|77.94|74.58|77.9|74.54|0
1652128990000|2022-05-09 20:43:10|77.94|74.58|78.01|74.65|78.01|74.65|77.94|74.58|0
1652129000000|2022-05-09 20:43:20|78.05|74.69|77.94|74.58|78.05|74.69|77.94|74.58|0
1652129010000|2022-05-09 20:43:30|78.01|74.65|77.98|74.62|78.01|74.65|77.98|74.62|0
1652129020000|2022-05-09 20:43:40|77.94|74.58|77.9|74.54|77.94|74.58|77.9|74.54|0
1652129030000|2022-05-09 20:43:50|78.01|74.65|77.98|74.62|78.01|74.65|77.98|74.62|0
1652129040000|2022-05-09 20:44:00|78.05|74.69|78.12|74.76|78.12|74.76|78.05|74.69|0
1652129050000|2022-05-09 20:44:10|78.2|74.84|78.2|74.84|78.2|74.84|78.2|74.84|0
1652129060000|2022-05-09 20:44:20|78.23|74.87|78.2|74.84|78.23|74.87|78.16|74.8|0
1652129070000|2022-05-09 20:44:30|78.12|74.76|78.27|74.91|78.27|74.91|78.12|74.76|0
1652129080000|2022-05-09 20:44:40|78.12|74.76|78.12|74.76|78.12|74.76|78.12|74.76|0
1652129090000|2022-05-09 20:44:50|78.16|74.8|78.16|74.8|78.16|74.8|78.16|74.8|0
1652129100000|2022-05-09 20:45:00|78.2|74.84|78.35|74.99|78.38|75.02|78.2|74.84|0
1652129110000|2022-05-09 20:45:10|78.38|75.02|78.53|75.17|78.53|75.17|78.38|75.02|0
1652129120000|2022-05-09 20:45:20|78.5|75.14|78.57|75.21|78.57|75.21|78.42|75.06|0
1652129130000|2022-05-09 20:45:30|78.42|75.06|78.5|75.14|78.5|75.14|78.42|75.06|0
1652129140000|2022-05-09 20:45:40|78.46|75.1|78.35|74.99|78.46|75.1|78.35|74.99|0
1652129150000|2022-05-09 20:45:50|78.42|75.06|78.2|74.84|78.42|75.06|78.2|74.84|0
1652129160000|2022-05-09 20:46:00|78.27|74.91|78.05|74.69|78.27|74.91|77.97|74.61|0
1652129170000|2022-05-09 20:46:10|78.12|74.76|78.12|74.76|78.12|74.76|78.12|74.76|0
1652129180000|2022-05-09 20:46:20|78.08|74.72|78.12|74.76|78.12|74.76|78.08|74.72|0
1652129190000|2022-05-09 20:46:30|78.16|74.8|78.35|74.99|78.35|74.99|78.16|74.8|0
1652129200000|2022-05-09 20:46:40|78.23|74.87|78.2|74.84|78.23|74.87|78.2|74.84|0
1652129210000|2022-05-09 20:46:50|78.31|74.95|78.16|74.8|78.31|74.95|78.16|74.8|0
1652129220000|2022-05-09 20:47:00|78.2|74.84|78.31|74.95|78.31|74.95|78.2|74.84|0
1652129230000|2022-05-09 20:47:10|78.27|74.91|78.35|74.99|78.35|74.99|78.27|74.91|0
1652129240000|2022-05-09 20:47:20|78.42|75.06|78.57|75.21|78.57|75.21|78.42|75.06|0
1652129250000|2022-05-09 20:47:30|78.49|75.13|78.57|75.21|78.57|75.21|78.49|75.13|0
1652129260000|2022-05-09 20:47:40|78.49|75.13|78.46|75.1|78.49|75.13|78.46|75.1|0
1652129270000|2022-05-09 20:47:50|78.49|75.13|78.64|75.28|78.64|75.28|78.45|75.09|0
1652129280000|2022-05-09 20:48:00|78.57|75.21|78.57|75.21|78.64|75.28|78.57|75.21|0
1652129290000|2022-05-09 20:48:10|78.49|75.13|78.42|75.06|78.49|75.13|78.42|75.06|0
1652129300000|2022-05-09 20:48:20|78.49|75.13|78.45|75.09|78.49|75.13|78.45|75.09|0
1652129310000|2022-05-09 20:48:30|78.42|75.06|78.27|74.91|78.42|75.06|78.27|74.91|0
1652129320000|2022-05-09 20:48:40|78.31|74.95|78.27|74.91|78.31|74.95|78.27|74.91|0
1652129330000|2022-05-09 20:48:50|78.2|74.84|78.2|74.84|78.2|74.84|78.12|74.76|0
1652129340000|2022-05-09 20:49:00|78.05|74.69|78.08|74.72|78.08|74.72|78.05|74.69|0
1652129350000|2022-05-09 20:49:10|78.27|74.91|78.34|74.98|78.34|74.98|78.23|74.87|0
1652129360000|2022-05-09 20:49:20|78.38|75.02|78.42|75.06|78.45|75.09|78.34|74.98|0
1652129370000|2022-05-09 20:49:30|78.34|74.98|78.42|75.06|78.42|75.06|78.34|74.98|0
1652129380000|2022-05-09 20:49:40|78.34|74.98|78.34|74.98|78.42|75.06|78.34|74.98|0
1652129390000|2022-05-09 20:49:50|78.27|74.91|78.42|75.06|78.42|75.06|78.27|74.91|0
1652129400000|2022-05-09 20:50:00|78.38|75.02|78.05|74.69|78.38|75.02|78.05|74.69|0
1652129410000|2022-05-09 20:50:10|78.16|74.8|78.12|74.76|78.16|74.8|78.12|74.76|0
1652129420000|2022-05-09 20:50:20|78.01|74.65|78.05|74.69|78.05|74.69|78.01|74.65|0
1652129430000|2022-05-09 20:50:30|77.97|74.61|78.19|74.83|78.19|74.83|77.97|74.61|0
1652129440000|2022-05-09 20:50:40|78.16|74.8|78.12|74.76|78.16|74.8|78.12|74.76|0
1652129450000|2022-05-09 20:50:50|78.15|74.79|78.23|74.87|78.23|74.87|78.15|74.79|0
1652129460000|2022-05-09 20:51:00|78.34|74.98|78.34|74.98|78.38|75.02|78.34|74.98|0
1652129470000|2022-05-09 20:51:10|78.19|74.83|78.19|74.83|78.19|74.83|78.15|74.79|0
1652129480000|2022-05-09 20:51:20|78.27|74.91|78.19|74.83|78.27|74.91|78.19|74.83|0
1652129490000|2022-05-09 20:51:30|78.12|74.76|78.27|74.91|78.27|74.91|78.12|74.76|0
1652129500000|2022-05-09 20:51:40|78.23|74.87|78.3|74.94|78.3|74.94|78.23|74.87|0
1652129510000|2022-05-09 20:51:50|78.23|74.87|78.27|74.91|78.27|74.91|78.23|74.87|0
1652129520000|2022-05-09 20:52:00|78.12|74.76|78.08|74.72|78.12|74.76|78.08|74.72|0
1652129530000|2022-05-09 20:52:10|78.15|74.79|78.12|74.76|78.15|74.79|78.08|74.72|0
1652129540000|2022-05-09 20:52:20|78.19|74.83|78.23|74.87|78.27|74.91|78.15|74.79|0
1652129550000|2022-05-09 20:52:30|78.27|74.91|78.19|74.83|78.27|74.91|78.19|74.83|0
1652129560000|2022-05-09 20:52:40|78.12|74.76|78.15|74.79|78.15|74.79|78.12|74.76|0
1652129570000|2022-05-09 20:52:50|78.27|74.91|78.45|75.09|78.45|75.09|78.27|74.91|0
1652129580000|2022-05-09 20:53:00|78.42|75.06|78.42|75.06|78.49|75.13|78.42|75.06|0
1652129590000|2022-05-09 20:53:10|78.49|75.13|78.45|75.09|78.49|75.13|78.45|75.09|0
1652129600000|2022-05-09 20:53:20|78.49|75.13|78.41|75.05|78.49|75.13|78.41|75.05|0
1652129610000|2022-05-09 20:53:30|78.38|75.02|78.34|74.98|78.41|75.05|78.34|74.98|0
1652129620000|2022-05-09 20:53:40|78.27|74.91|78.34|74.98|78.34|74.98|78.27|74.91|0
1652129630000|2022-05-09 20:53:50|78.27|74.91|78.49|75.13|78.52|75.16|78.27|74.91|0
1652129640000|2022-05-09 20:54:00|78.41|75.05|78.41|75.05|78.41|75.05|78.41|75.05|0
1652129650000|2022-05-09 20:54:10|78.34|74.98|78.41|75.05|78.41|75.05|78.3|74.94|0
1652129660000|2022-05-09 20:54:20|78.45|75.09|78.27|74.91|78.45|75.09|78.27|74.91|0
1652129670000|2022-05-09 20:54:30|78.23|74.87|78.34|74.98|78.41|75.05|78.23|74.87|0
1652129680000|2022-05-09 20:54:40|78.26|74.9|78.23|74.87|78.26|74.9|78.23|74.87|0
1652129690000|2022-05-09 20:54:50|78.19|74.83|78.37|75.01|78.52|75.16|78.19|74.83|0
1652129700000|2022-05-09 20:55:00|78.41|75.05|78.37|75.01|78.41|75.05|78.37|75.01|0
1652129720000|2022-05-09 20:55:20|78.34|74.98|78.37|75.01|78.41|75.05|78.34|74.98|0
1652129730000|2022-05-09 20:55:30|78.34|74.98|78.26|74.9|78.34|74.98|78.26|74.9|0
1652129740000|2022-05-09 20:55:40|78.3|74.94|78.49|75.13|78.49|75.13|78.3|74.94|0
1652129750000|2022-05-09 20:55:50|78.37|75.01|78.3|74.94|78.37|75.01|78.3|74.94|0
1652129760000|2022-05-09 20:56:00|78.26|74.9|78.23|74.87|78.26|74.9|78.23|74.87|0
1652129770000|2022-05-09 20:56:10|78.26|74.9|78.23|74.87|78.26|74.9|78.23|74.87|0
1652129780000|2022-05-09 20:56:20|78.45|75.09|78.49|75.13|78.49|75.13|78.45|75.09|0
1652129790000|2022-05-09 20:56:30|78.45|75.09|78.45|75.09|78.49|75.13|78.41|75.05|0
1652129800000|2022-05-09 20:56:40|78.3|74.94|78.19|74.83|78.3|74.94|78.19|74.83|0
1652129810000|2022-05-09 20:56:50|78.11|74.75|78.22|74.86|78.22|74.86|78.11|74.75|0
1652129820000|2022-05-09 20:57:00|78.3|74.94|78.11|74.75|78.3|74.94|78.04|74.68|0
1652129830000|2022-05-09 20:57:10|78.08|74.72|78.04|74.68|78.08|74.72|78.04|74.68|0
1652129840000|2022-05-09 20:57:20|78.08|74.72|78.11|74.75|78.11|74.75|78.08|74.72|0
1652129850000|2022-05-09 20:57:30|78.19|74.83|78.08|74.72|78.19|74.83|78.04|74.68|0
1652129860000|2022-05-09 20:57:40|78.11|74.75|78.04|74.68|78.11|74.75|78.04|74.68|0
1652129870000|2022-05-09 20:57:50|78.08|74.72|78.04|74.68|78.08|74.72|78.04|74.68|0
1652129880000|2022-05-09 20:58:00|77.97|74.61|77.97|74.61|77.97|74.61|77.97|74.61|0
1652129890000|2022-05-09 20:58:10|78.11|74.75|78.11|74.75|78.11|74.75|77.97|74.61|0
1652129900000|2022-05-09 20:58:20|78.15|74.79|78.19|74.83|78.19|74.83|78.11|74.75|0
1652129910000|2022-05-09 20:58:30|78.26|74.9|78.19|74.83|78.26|74.9|78.19|74.83|0
1652129920000|2022-05-09 20:58:40|78.22|74.86|78.19|74.83|78.22|74.86|78.19|74.83|0
1652129930000|2022-05-09 20:58:50|78.07|74.71|78.22|74.86|78.22|74.86|78.07|74.71|0
1652129940000|2022-05-09 20:59:00|78.19|74.83|78.11|74.75|78.19|74.83|78.11|74.75|0
1652129950000|2022-05-09 20:59:10|78.19|74.83|78.11|74.75|78.19|74.83|78.11|74.75|0
1652129960000|2022-05-09 20:59:20|78.15|74.79|78.19|74.83|78.26|74.9|78.15|74.79|0
1652129970000|2022-05-09 20:59:30|78.15|74.79|78.26|74.9|78.26|74.9|78.15|74.79|0
1652129980000|2022-05-09 20:59:40|77.48|74.12|77.41|74.05|77.48|74.12|77.41|74.05|0
1652129990000|2022-05-09 20:59:50|77.44|74.08|78.94|76.14|79.22|76.14|77.44|74.08|0
1652130000000|2022-05-09 21:00:00|78.86|76.06|78.86|76.06|78.86|76.06|78.86|76.06|0
1652130020000|2022-05-09 21:00:20|78.25|75.45|78.27|75.47|78.27|75.47|78.25|75.45|0
1652130040000|2022-05-09 21:00:40|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1652130080000|2022-05-09 21:01:20|78.27|75.47|78.29|75.49|78.29|75.49|78.27|75.47|0
1652130090000|2022-05-09 21:01:30|78.27|75.47|78.27|75.47|78.27|75.47|78.27|75.47|0
1652130100000|2022-05-09 21:01:40|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1652130120000|2022-05-09 21:02:00|78.21|75.41|78.21|75.41|78.21|75.41|78.21|75.41|0
1652130130000|2022-05-09 21:02:10|78.25|75.45|78.25|75.45|78.25|75.45|78.25|75.45|0
1652130140000|2022-05-09 21:02:20|78.3|75.5|78.3|75.5|78.3|75.5|78.3|75.5|0
1652130200000|2022-05-09 21:03:20|78.31|75.51|78.31|75.51|78.31|75.51|78.31|75.51|0
1652130230000|2022-05-09 21:03:50|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1652130240000|2022-05-09 21:04:00|78.48|75.68|78.45|75.65|78.48|75.68|78.45|75.65|0
1652130250000|2022-05-09 21:04:10|78.41|75.61|78.53|75.73|78.53|75.73|78.41|75.61|0
1652130260000|2022-05-09 21:04:20|78.51|75.71|78.48|75.68|78.51|75.71|78.48|75.68|0
1652130270000|2022-05-09 21:04:30|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1652130280000|2022-05-09 21:04:40|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1652130290000|2022-05-09 21:04:50|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1652130310000|2022-05-09 21:05:10|78.46|75.66|78.45|75.65|78.46|75.66|78.45|75.65|0
1652130320000|2022-05-09 21:05:20|78.44|75.64|78.44|75.64|78.44|75.64|78.44|75.64|0
1652130340000|2022-05-09 21:05:40|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1652130350000|2022-05-09 21:05:50|78.46|75.66|78.51|75.71|78.51|75.71|78.44|75.64|0
1652130370000|2022-05-09 21:06:10|78.54|75.74|78.51|75.71|78.54|75.74|78.51|75.71|0
1652130400000|2022-05-09 21:06:40|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1652130410000|2022-05-09 21:06:50|78.51|75.71|78.51|75.71|78.51|75.71|78.51|75.71|0
1652130430000|2022-05-09 21:07:10|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1652130440000|2022-05-09 21:07:20|78.51|75.71|78.54|75.74|78.54|75.74|78.51|75.71|0
1652130470000|2022-05-09 21:07:50|78.52|75.72|78.52|75.72|78.52|75.72|78.52|75.72|0
1652130500000|2022-05-09 21:08:20|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1652130520000|2022-05-09 21:08:40|78.52|75.72|78.5|75.7|78.52|75.72|78.5|75.7|0
1652130540000|2022-05-09 21:09:00|78.52|75.72|78.52|75.72|78.52|75.72|78.52|75.72|0
1652130560000|2022-05-09 21:09:20|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1652130610000|2022-05-09 21:10:10|78.52|75.72|78.52|75.72|78.52|75.72|78.52|75.72|0
1652130630000|2022-05-09 21:10:30|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1652130720000|2022-05-09 21:12:00|78.51|75.71|78.51|75.71|78.51|75.71|78.51|75.71|0
1652130730000|2022-05-09 21:12:10|78.48|75.68|78.51|75.71|78.51|75.71|78.48|75.68|0
1652130820000|2022-05-09 21:13:40|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1652130860000|2022-05-09 21:14:20|78.5|75.7|78.51|75.71|78.52|75.72|78.5|75.7|0
1652130900000|2022-05-09 21:15:00|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1652130920000|2022-05-09 21:15:20|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1652130970000|2022-05-09 21:16:10|78.56|75.76|78.56|75.76|78.56|75.76|78.56|75.76|0
1652131000000|2022-05-09 21:16:40|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1652131010000|2022-05-09 21:16:50|78.53|75.73|78.53|75.73|78.53|75.73|78.53|75.73|0
1652131070000|2022-05-09 21:17:50|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1652131080000|2022-05-09 21:18:00|78.53|75.73|78.53|75.73|78.53|75.73|78.53|75.73|0
1652131090000|2022-05-09 21:18:10|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1652131110000|2022-05-09 21:18:30|78.49|75.69|78.53|75.73|78.53|75.73|78.48|75.68|0
1652131150000|2022-05-09 21:19:10|78.52|75.72|78.45|75.65|78.52|75.72|78.45|75.65|0
1652131160000|2022-05-09 21:19:20|78.46|75.66|78.41|75.61|78.46|75.66|78.41|75.61|0
1652131180000|2022-05-09 21:19:40|78.44|75.64|78.39|75.59|78.44|75.64|78.39|75.59|0
1652131190000|2022-05-09 21:19:50|78.46|75.66|78.46|75.66|78.46|75.66|78.46|75.66|0
1652131200000|2022-05-09 21:20:00|78.45|75.65|78.45|75.65|78.47|75.67|78.41|75.61|0
1652131210000|2022-05-09 21:20:10|78.29|75.49|78.4|75.6|78.4|75.6|78.29|75.49|0
1652131230000|2022-05-09 21:20:30|78.52|75.72|78.52|75.72|78.52|75.72|78.52|75.72|0
1652131320000|2022-05-09 21:22:00|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1652131330000|2022-05-09 21:22:10|78.52|75.72|78.51|75.71|78.52|75.72|78.51|75.71|0
1652131350000|2022-05-09 21:22:30|78.53|75.73|78.54|75.74|78.54|75.74|78.53|75.73|0
1652131370000|2022-05-09 21:22:50|78.45|75.65|78.4|75.6|78.45|75.65|78.4|75.6|0
1652131380000|2022-05-09 21:23:00|78.41|75.61|78.39|75.59|78.41|75.61|78.39|75.59|0
1652131420000|2022-05-09 21:23:40|78.46|75.66|78.46|75.66|78.46|75.66|78.46|75.66|0
1652131430000|2022-05-09 21:23:50|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1652131440000|2022-05-09 21:24:00|78.46|75.66|78.43|75.63|78.47|75.67|78.43|75.63|0
1652131450000|2022-05-09 21:24:10|78.41|75.61|78.34|75.54|78.41|75.61|78.34|75.54|0
1652131460000|2022-05-09 21:24:20|78.27|75.47|78.27|75.47|78.27|75.47|78.27|75.47|0
1652131480000|2022-05-09 21:24:40|78.3|75.5|78.37|75.57|78.37|75.57|78.29|75.49|0
1652131490000|2022-05-09 21:24:50|78.38|75.58|78.38|75.58|78.38|75.58|78.38|75.58|0
1652131530000|2022-05-09 21:25:30|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1652131540000|2022-05-09 21:25:40|78.38|75.58|78.37|75.57|78.38|75.58|78.37|75.57|0
1652131550000|2022-05-09 21:25:50|78.44|75.64|78.37|75.57|78.44|75.64|78.37|75.57|0
1652131670000|2022-05-09 21:27:50|78.38|75.58|78.38|75.58|78.38|75.58|78.38|75.58|0
1652131690000|2022-05-09 21:28:10|78.32|75.52|78.32|75.52|78.32|75.52|78.32|75.52|0
1652131700000|2022-05-09 21:28:20|78.23|75.43|78.23|75.43|78.23|75.43|78.23|75.43|0
1652131730000|2022-05-09 21:28:50|78.18|75.38|78.18|75.38|78.18|75.38|78.18|75.38|0
1652131810000|2022-05-09 21:30:10|78.17|75.37|78.18|75.38|78.18|75.38|78.17|75.37|0
1652131820000|2022-05-09 21:30:20|78.17|75.37|78.17|75.37|78.17|75.37|78.17|75.37|0
1652131830000|2022-05-09 21:30:30|78.16|75.36|78.16|75.36|78.16|75.36|78.16|75.36|0
1652131840000|2022-05-09 21:30:40|78.24|75.44|78.24|75.44|78.25|75.45|78.23|75.43|0
1652131900000|2022-05-09 21:31:40|78.18|75.38|78.15|75.35|78.18|75.38|78.15|75.35|0
1652131950000|2022-05-09 21:32:30|78.13|75.33|78.13|75.33|78.13|75.33|78.13|75.33|0
1652131960000|2022-05-09 21:32:40|78.09|75.29|78.08|75.28|78.09|75.29|78.08|75.28|0
1652132010000|2022-05-09 21:33:30|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1652132040000|2022-05-09 21:34:00|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1652132050000|2022-05-09 21:34:10|78.02|75.22|78.02|75.22|78.02|75.22|78.02|75.22|0
1652132060000|2022-05-09 21:34:20|78.07|75.27|78.07|75.27|78.07|75.27|78.07|75.27|0
1652132090000|2022-05-09 21:34:50|78.09|75.29|78.09|75.29|78.09|75.29|78.09|75.29|0
1652132120000|2022-05-09 21:35:20|78.05|75.25|78.05|75.25|78.05|75.25|78.05|75.25|0
1652132240000|2022-05-09 21:37:20|78.04|75.24|78.04|75.24|78.04|75.24|78.04|75.24|0
1652132270000|2022-05-09 21:37:50|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1652132330000|2022-05-09 21:38:50|77.98|75.18|77.98|75.18|77.98|75.18|77.98|75.18|0
1652132340000|2022-05-09 21:39:00|77.99|75.19|78.03|75.23|78.03|75.23|77.99|75.19|0
1652132350000|2022-05-09 21:39:10|78.02|75.22|78.02|75.22|78.02|75.22|78.02|75.22|0
1652132370000|2022-05-09 21:39:30|78.05|75.25|78.05|75.25|78.05|75.25|78.05|75.25|0
1652132400000|2022-05-09 21:40:00|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1652132480000|2022-05-09 21:41:20|78.1|75.3|78.15|75.35|78.15|75.35|78.1|75.3|0
1652132530000|2022-05-09 21:42:10|78.01|75.21|78.01|75.21|78.01|75.21|78.01|75.21|0
1652132560000|2022-05-09 21:42:40|78.15|75.35|78.1|75.3|78.15|75.35|78.1|75.3|0
1652132570000|2022-05-09 21:42:50|78.04|75.24|78.04|75.24|78.04|75.24|78.04|75.24|0
1652132620000|2022-05-09 21:43:40|78|75.2|77.93|75.13|78|75.2|77.93|75.13|0
1652132650000|2022-05-09 21:44:10|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1652132660000|2022-05-09 21:44:20|78.04|75.24|78.04|75.24|78.04|75.24|78.04|75.24|0
1652132700000|2022-05-09 21:45:00|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1652132720000|2022-05-09 21:45:20|78.04|75.24|78.04|75.24|78.04|75.24|78.04|75.24|0
1652132770000|2022-05-09 21:46:10|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1652132830000|2022-05-09 21:47:10|78.04|75.24|78.04|75.24|78.04|75.24|78.04|75.24|0
1652132840000|2022-05-09 21:47:20|78.03|75.23|78.03|75.23|78.03|75.23|78.03|75.23|0
1652132880000|2022-05-09 21:48:00|78.04|75.24|78.04|75.24|78.04|75.24|78.04|75.24|0
1652132900000|2022-05-09 21:48:20|78.1|75.3|78.1|75.3|78.1|75.3|78.1|75.3|0
1652132910000|2022-05-09 21:48:30|78.11|75.31|78.12|75.32|78.12|75.32|78.11|75.31|0
1652132920000|2022-05-09 21:48:40|78.11|75.31|78.11|75.31|78.11|75.31|78.11|75.31|0
1652132930000|2022-05-09 21:48:50|78.07|75.27|78.08|75.28|78.08|75.28|78.07|75.27|0
1652132950000|2022-05-09 21:49:10|78.06|75.26|78.06|75.26|78.06|75.26|78.06|75.26|0
1652132960000|2022-05-09 21:49:20|78.08|75.28|78.08|75.28|78.08|75.28|78.08|75.28|0
1652132980000|2022-05-09 21:49:40|78.06|75.26|78.06|75.26|78.06|75.26|78.06|75.26|0
1652133010000|2022-05-09 21:50:10|78.08|75.28|78.08|75.28|78.08|75.28|78.08|75.28|0
1652133020000|2022-05-09 21:50:20|78.09|75.29|78.08|75.28|78.09|75.29|78.08|75.28|0
1652133040000|2022-05-09 21:50:40|78.09|75.29|78.1|75.3|78.11|75.31|78.09|75.29|0
1652133050000|2022-05-09 21:50:50|78.11|75.31|78.1|75.3|78.11|75.31|78.1|75.3|0
1652133070000|2022-05-09 21:51:10|78.08|75.28|78.08|75.28|78.08|75.28|78.08|75.28|0
1652133090000|2022-05-09 21:51:30|78.11|75.31|78.14|75.34|78.14|75.34|78.11|75.31|0
1652133130000|2022-05-09 21:52:10|78.15|75.35|78.16|75.36|78.16|75.36|78.15|75.35|0
1652133150000|2022-05-09 21:52:30|78.19|75.39|78.19|75.39|78.19|75.39|78.19|75.39|0
1652133170000|2022-05-09 21:52:50|78.18|75.38|78.18|75.38|78.18|75.38|78.18|75.38|0
1652133180000|2022-05-09 21:53:00|78.19|75.39|78.19|75.39|78.19|75.39|78.19|75.39|0
1652133190000|2022-05-09 21:53:10|78.21|75.41|78.21|75.41|78.21|75.41|78.21|75.41|0
1652133220000|2022-05-09 21:53:40|78.2|75.4|78.2|75.4|78.2|75.4|78.2|75.4|0
1652133240000|2022-05-09 21:54:00|78.26|75.46|78.26|75.46|78.26|75.46|78.26|75.46|0
1652133250000|2022-05-09 21:54:10|78.29|75.49|78.29|75.49|78.29|75.49|78.29|75.49|0
1652133260000|2022-05-09 21:54:20|78.3|75.5|78.3|75.5|78.3|75.5|78.3|75.5|0
1652133290000|2022-05-09 21:54:50|78.31|75.51|78.31|75.51|78.31|75.51|78.31|75.51|0
1652133300000|2022-05-09 21:55:00|78.33|75.53|78.39|75.59|78.39|75.59|78.33|75.53|0
1652133310000|2022-05-09 21:55:10|78.41|75.61|78.41|75.61|78.41|75.61|78.41|75.61|0
1652133320000|2022-05-09 21:55:20|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1652133340000|2022-05-09 21:55:40|78.43|75.63|78.43|75.63|78.43|75.63|78.43|75.63|0
1652133350000|2022-05-09 21:55:50|78.4|75.6|78.42|75.62|78.42|75.62|78.4|75.6|0
1652133360000|2022-05-09 21:56:00|78.4|75.6|78.4|75.6|78.4|75.6|78.4|75.6|0
1652133400000|2022-05-09 21:56:40|78.49|75.69|78.49|75.69|78.49|75.69|78.49|75.69|0
1652133410000|2022-05-09 21:56:50|78.52|75.72|78.43|75.63|78.52|75.72|78.43|75.63|0
1652133420000|2022-05-09 21:57:00|78.45|75.65|78.45|75.65|78.45|75.65|78.45|75.65|0
1652133460000|2022-05-09 21:57:40|78.48|75.68|78.55|75.75|78.55|75.75|78.48|75.68|0
1652133490000|2022-05-09 21:58:10|78.47|75.67|78.47|75.67|78.47|75.67|78.47|75.67|0
1652133500000|2022-05-09 21:58:20|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1652133510000|2022-05-09 21:58:30|78.48|75.68|78.48|75.68|78.48|75.68|78.48|75.68|0
1652133520000|2022-05-09 21:58:40|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1652133530000|2022-05-09 21:58:50|78.55|75.75|78.55|75.75|78.55|75.75|78.55|75.75|0
1652133540000|2022-05-09 21:59:00|78.51|75.71|78.6|75.8|78.6|75.8|78.51|75.71|0
1652133550000|2022-05-09 21:59:10|78.71|75.91|78.66|75.86|78.71|75.91|78.66|75.86|0
1652133560000|2022-05-09 21:59:20|78.8|76|78.91|76.11|78.91|76.11|78.8|76|0
1652133570000|2022-05-09 21:59:30|78.93|76.13|78.85|76.05|78.93|76.13|78.85|76.05|0
1652133580000|2022-05-09 21:59:40|78.93|76.13|78.85|76.05|79|76.2|78.85|76.05|0
1652133600000|2022-05-09 22:00:00|79.32|76.52|79.77|76.97|79.92|77.12|79.32|76.52|0
1652133610000|2022-05-09 22:00:10|79.7|76.9|80.19|77.39|80.19|77.39|79.7|76.9|0
1652133620000|2022-05-09 22:00:20|80.04|77.24|80.57|77.77|80.65|77.85|80.04|77.24|0
1652133630000|2022-05-09 22:00:30|80.61|77.81|80.57|77.77|80.61|77.81|80.57|77.77|0
1652133640000|2022-05-09 22:00:40|80.45|77.65|80.84|78.04|80.84|78.04|80.45|77.65|0
1652133650000|2022-05-09 22:00:50|81.06|78.26|81.26|78.46|81.26|78.46|81.03|78.23|0
1652133660000|2022-05-09 22:01:00|81.03|78.23|80.87|78.07|81.03|78.23|80.83|78.03|0
1652133670000|2022-05-09 22:01:10|81.14|78.34|81.26|78.46|81.26|78.46|81.14|78.34|0
1652133680000|2022-05-09 22:01:20|81.14|78.34|81.03|78.23|81.14|78.34|81.03|78.23|0
1652133690000|2022-05-09 22:01:30|81.06|78.26|81.03|78.23|81.06|78.26|81.03|78.23|0
1652133700000|2022-05-09 22:01:40|80.83|78.03|80.8|78|80.83|78.03|80.8|78|0
1652133710000|2022-05-09 22:01:50|80.72|77.92|80.87|78.07|80.87|78.07|80.72|77.92|0
1652133720000|2022-05-09 22:02:00|80.95|78.15|80.95|78.15|81.06|78.26|80.95|78.15|0
1652133730000|2022-05-09 22:02:10|81.06|78.26|81.03|78.23|81.1|78.3|81.03|78.23|0
1652133740000|2022-05-09 22:02:20|80.53|77.73|80.49|77.69|80.53|77.73|80.45|77.65|0
1652133750000|2022-05-09 22:02:30|80.42|77.62|80.27|77.47|80.45|77.65|80.27|77.47|0
1652133760000|2022-05-09 22:02:40|80.19|77.39|80.19|77.39|80.23|77.43|79.96|77.16|0
1652133770000|2022-05-09 22:02:50|80.26|77.46|79.89|77.09|80.26|77.46|79.89|77.09|0
1652133780000|2022-05-09 22:03:00|79.92|77.12|79.96|77.16|79.96|77.16|79.92|77.12|0
1652133800000|2022-05-09 22:03:20|80.26|77.46|80.45|77.65|80.45|77.65|80.26|77.46|0
1652133810000|2022-05-09 22:03:30|80.53|77.73|80.42|77.62|80.53|77.73|80.42|77.62|0
1652133820000|2022-05-09 22:03:40|80.45|77.65|80.42|77.62|80.49|77.69|80.38|77.58|0
1652133830000|2022-05-09 22:03:50|80.38|77.58|80.15|77.35|80.38|77.58|80.15|77.35|0
1652133840000|2022-05-09 22:04:00|80.11|77.31|80.11|77.31|80.11|77.31|80.11|77.31|0
1652133850000|2022-05-09 22:04:10|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1652133860000|2022-05-09 22:04:20|79.92|77.12|79.96|77.16|80|77.2|79.92|77.12|0
1652133870000|2022-05-09 22:04:30|80|77.2|79.89|77.09|80|77.2|79.89|77.09|0
1652133880000|2022-05-09 22:04:40|79.85|77.05|79.81|77.01|79.85|77.05|79.81|77.01|0
1652133890000|2022-05-09 22:04:50|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1652133900000|2022-05-09 22:05:00|79.81|77.01|79.96|77.16|79.96|77.16|79.81|77.01|0
1652133910000|2022-05-09 22:05:10|80.04|77.24|80.15|77.35|80.15|77.35|80.04|77.24|0
1652133920000|2022-05-09 22:05:20|80.19|77.39|80.11|77.31|80.19|77.39|80.11|77.31|0
1652133930000|2022-05-09 22:05:30|80.04|77.24|79.92|77.12|80.11|77.31|79.92|77.12|0
1652133940000|2022-05-09 22:05:40|79.88|77.08|79.88|77.08|79.88|77.08|79.81|77.01|0
1652133950000|2022-05-09 22:05:50|79.84|77.04|79.88|77.08|79.88|77.08|79.84|77.04|0
1652133960000|2022-05-09 22:06:00|79.92|77.12|79.96|77.16|79.96|77.16|79.92|77.12|0
1652133970000|2022-05-09 22:06:10|80.04|77.24|80.11|77.31|80.11|77.31|80.03|77.23|0
1652133980000|2022-05-09 22:06:20|80.19|77.39|80.11|77.31|80.19|77.39|80.11|77.31|0
1652133990000|2022-05-09 22:06:30|80.15|77.35|80.15|77.35|80.15|77.35|80.11|77.31|0
1652134000000|2022-05-09 22:06:40|80.11|77.31|80.26|77.46|80.26|77.46|80.11|77.31|0
1652134010000|2022-05-09 22:06:50|80.19|77.39|80.26|77.46|80.26|77.46|80.19|77.39|0
1652134020000|2022-05-09 22:07:00|80.34|77.54|80.41|77.61|80.45|77.65|80.34|77.54|0
1652134030000|2022-05-09 22:07:10|80.3|77.5|80.41|77.61|80.41|77.61|80.3|77.5|0
1652134040000|2022-05-09 22:07:20|80.37|77.57|80.26|77.46|80.37|77.57|80.26|77.46|0
1652134050000|2022-05-09 22:07:30|80.34|77.54|80.34|77.54|80.34|77.54|80.26|77.46|0
1652134060000|2022-05-09 22:07:40|80.3|77.5|80.22|77.42|80.3|77.5|80.22|77.42|0
1652134070000|2022-05-09 22:07:50|80.19|77.39|80.11|77.31|80.19|77.39|80.11|77.31|0
1652134080000|2022-05-09 22:08:00|80.19|77.39|80.26|77.46|80.26|77.46|80.18|77.38|0
1652134090000|2022-05-09 22:08:10|80.34|77.54|80.3|77.5|80.34|77.54|80.26|77.46|0
1652134100000|2022-05-09 22:08:20|80.22|77.42|80.34|77.54|80.34|77.54|80.22|77.42|0
1652134110000|2022-05-09 22:08:30|80.26|77.46|80.41|77.61|80.41|77.61|80.26|77.46|0
1652134120000|2022-05-09 22:08:40|80.3|77.5|80.26|77.46|80.34|77.54|80.22|77.42|0
1652134130000|2022-05-09 22:08:50|80.34|77.54|80.26|77.46|80.34|77.54|80.26|77.46|0
1652134160000|2022-05-09 22:09:20|80.22|77.42|80.18|77.38|80.22|77.42|80.18|77.38|0
1652134170000|2022-05-09 22:09:30|80.03|77.23|80.11|77.31|80.11|77.31|80.03|77.23|0
1652134180000|2022-05-09 22:09:40|80.03|77.23|79.96|77.16|80.03|77.23|79.96|77.16|0
1652134190000|2022-05-09 22:09:50|79.88|77.08|79.73|76.93|79.88|77.08|79.73|76.93|0
1652134200000|2022-05-09 22:10:00|79.81|77.01|79.73|76.93|79.88|77.08|79.73|76.93|0
1652134210000|2022-05-09 22:10:10|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1652134220000|2022-05-09 22:10:20|79.58|76.78|79.5|76.7|79.58|76.78|79.5|76.7|0
1652134230000|2022-05-09 22:10:30|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1652134240000|2022-05-09 22:10:40|79.73|76.93|79.61|76.81|79.73|76.93|79.61|76.81|0
1652134250000|2022-05-09 22:10:50|79.54|76.74|79.58|76.78|79.58|76.78|79.54|76.74|0
1652134260000|2022-05-09 22:11:00|79.54|76.74|79.54|76.74|79.58|76.78|79.54|76.74|0
1652134270000|2022-05-09 22:11:10|79.5|76.7|79.54|76.74|79.58|76.78|79.5|76.7|0
1652134280000|2022-05-09 22:11:20|79.46|76.66|79.43|76.63|79.5|76.7|79.35|76.55|0
1652134290000|2022-05-09 22:11:30|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1652134300000|2022-05-09 22:11:40|79.28|76.48|79.28|76.48|79.28|76.48|79.28|76.48|0
1652134310000|2022-05-09 22:11:50|79.35|76.55|79.31|76.51|79.35|76.55|79.31|76.51|0
1652134320000|2022-05-09 22:12:00|79.35|76.55|79.43|76.63|79.43|76.63|79.35|76.55|0
1652134330000|2022-05-09 22:12:10|79.5|76.7|79.5|76.7|79.5|76.7|79.5|76.7|0
1652134340000|2022-05-09 22:12:20|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1652134360000|2022-05-09 22:12:40|79.65|76.85|79.65|76.85|79.65|76.85|79.65|76.85|0
1652134380000|2022-05-09 22:13:00|79.73|76.93|79.88|77.08|79.88|77.08|79.73|76.93|0
1652134390000|2022-05-09 22:13:10|79.95|77.15|80.07|77.27|80.07|77.27|79.95|77.15|0
1652134400000|2022-05-09 22:13:20|80.18|77.38|80.18|77.38|80.18|77.38|80.18|77.38|0
1652134410000|2022-05-09 22:13:30|80.26|77.46|80.33|77.53|80.33|77.53|80.26|77.46|0
1652134420000|2022-05-09 22:13:40|80.26|77.46|80.03|77.23|80.26|77.46|80.03|77.23|0
1652134430000|2022-05-09 22:13:50|79.91|77.11|79.95|77.15|79.95|77.15|79.91|77.11|0
1652134440000|2022-05-09 22:14:00|80.03|77.23|80.29|77.49|80.29|77.49|80.03|77.23|0
1652134450000|2022-05-09 22:14:10|80.22|77.42|80.14|77.34|80.26|77.46|80.14|77.34|0
1652134460000|2022-05-09 22:14:20|80.18|77.38|80.26|77.46|80.33|77.53|80.18|77.38|0
1652134470000|2022-05-09 22:14:30|80.37|77.57|80.44|77.64|80.44|77.64|80.37|77.57|0
1652134480000|2022-05-09 22:14:40|80.37|77.57|80.44|77.64|80.44|77.64|80.37|77.57|0
1652134490000|2022-05-09 22:14:50|80.48|77.68|80.48|77.68|80.48|77.68|80.48|77.68|0
1652134500000|2022-05-09 22:15:00|80.64|77.84|80.67|77.87|80.67|77.87|80.64|77.84|0
1652134510000|2022-05-09 22:15:10|80.71|77.91|80.67|77.87|80.71|77.91|80.63|77.83|0
1652134520000|2022-05-09 22:15:20|80.71|77.91|80.86|78.06|80.86|78.06|80.71|77.91|0
1652134530000|2022-05-09 22:15:30|80.79|77.99|80.94|78.14|80.94|78.14|80.79|77.99|0
1652134540000|2022-05-09 22:15:40|81.02|78.22|81.02|78.22|81.02|78.22|81.02|78.22|0
1652134560000|2022-05-09 22:16:00|80.94|78.14|80.9|78.1|80.94|78.14|80.9|78.1|0
1652134570000|2022-05-09 22:16:10|80.71|77.91|80.79|77.99|80.79|77.99|80.71|77.91|0
1652134580000|2022-05-09 22:16:20|80.75|77.95|80.75|77.95|80.75|77.95|80.75|77.95|0
1652134590000|2022-05-09 22:16:30|80.79|77.99|80.79|77.99|80.79|77.99|80.79|77.99|0
1652134600000|2022-05-09 22:16:40|80.71|77.91|80.67|77.87|80.71|77.91|80.67|77.87|0
1652134610000|2022-05-09 22:16:50|80.71|77.91|80.59|77.79|80.71|77.91|80.59|77.79|0
1652134620000|2022-05-09 22:17:00|80.63|77.83|80.59|77.79|80.63|77.83|80.59|77.79|0
1652134630000|2022-05-09 22:17:10|80.56|77.76|80.48|77.68|80.56|77.76|80.48|77.68|0
1652134640000|2022-05-09 22:17:20|80.56|77.76|80.71|77.91|80.71|77.91|80.56|77.76|0
1652134650000|2022-05-09 22:17:30|80.75|77.95|80.71|77.91|80.75|77.95|80.71|77.91|0
1652134660000|2022-05-09 22:17:40|80.79|77.99|80.82|78.02|80.82|78.02|80.75|77.95|0
1652134670000|2022-05-09 22:17:50|80.97|78.17|81.09|78.29|81.09|78.29|80.97|78.17|0
1652134680000|2022-05-09 22:18:00|81.05|78.25|81.01|78.21|81.05|78.25|81.01|78.21|0
1652134690000|2022-05-09 22:18:10|80.94|78.14|80.86|78.06|80.94|78.14|80.86|78.06|0
1652134700000|2022-05-09 22:18:20|80.94|78.14|80.9|78.1|80.94|78.14|80.9|78.1|0
1652134710000|2022-05-09 22:18:30|80.94|78.14|80.9|78.1|80.94|78.14|80.86|78.06|0
1652134720000|2022-05-09 22:18:40|81.01|78.21|80.97|78.17|81.01|78.21|80.94|78.14|0
1652134730000|2022-05-09 22:18:50|81.01|78.21|80.63|77.83|81.01|78.21|80.4|77.6|0
1652134740000|2022-05-09 22:19:00|80.71|77.91|80.67|77.87|80.71|77.91|80.67|77.87|0
1652134750000|2022-05-09 22:19:10|80.78|77.98|80.71|77.91|80.78|77.98|80.67|77.87|0
1652134760000|2022-05-09 22:19:20|80.63|77.83|80.78|77.98|80.78|77.98|80.56|77.76|0
1652134770000|2022-05-09 22:19:30|80.74|77.94|80.97|78.17|80.97|78.17|80.74|77.94|0
1652134780000|2022-05-09 22:19:40|80.94|78.14|80.78|77.98|80.94|78.14|80.78|77.98|0
1652134790000|2022-05-09 22:19:50|80.86|78.06|80.86|78.06|80.86|78.06|80.86|78.06|0
1652134800000|2022-05-09 22:20:00|80.9|78.1|81.16|78.36|81.16|78.36|80.9|78.1|0
1652134810000|2022-05-09 22:20:10|81.09|78.29|81.16|78.36|81.16|78.36|81.09|78.29|0
1652134820000|2022-05-09 22:20:20|81.09|78.29|81.09|78.29|81.09|78.29|81.09|78.29|0
1652134830000|2022-05-09 22:20:30|81.01|78.21|81.05|78.25|81.05|78.25|81.01|78.21|0
1652134840000|2022-05-09 22:20:40|80.97|78.17|81.01|78.21|81.01|78.21|80.97|78.17|0
1652134850000|2022-05-09 22:20:50|81.05|78.25|81.16|78.36|81.16|78.36|81.05|78.25|0
1652134860000|2022-05-09 22:21:00|81.2|78.4|81.24|78.44|81.24|78.44|81.2|78.4|0
1652134870000|2022-05-09 22:21:10|81.2|78.4|81.16|78.36|81.2|78.4|81.16|78.36|0
1652134880000|2022-05-09 22:21:20|81.09|78.29|81.09|78.29|81.16|78.36|81.09|78.29|0
1652134890000|2022-05-09 22:21:30|81.12|78.32|81.12|78.32|81.16|78.36|81.12|78.32|0
1652134900000|2022-05-09 22:21:40|81.09|78.29|81.05|78.25|81.09|78.29|81.05|78.25|0
1652134910000|2022-05-09 22:21:50|81.01|78.21|80.93|78.13|81.01|78.21|80.89|78.09|0
1652134920000|2022-05-09 22:22:00|80.86|78.06|80.93|78.13|80.93|78.13|80.86|78.06|0
1652134930000|2022-05-09 22:22:10|80.89|78.09|80.86|78.06|80.89|78.09|80.86|78.06|0
1652134940000|2022-05-09 22:22:20|80.82|78.02|80.82|78.02|80.86|78.06|80.71|77.91|0
1652134950000|2022-05-09 22:22:30|80.86|78.06|80.78|77.98|80.86|78.06|80.78|77.98|0
1652134960000|2022-05-09 22:22:40|80.74|77.94|80.78|77.98|80.78|77.98|80.74|77.94|0
1652134970000|2022-05-09 22:22:50|80.74|77.94|81.09|78.29|81.09|78.29|80.74|77.94|0
1652134980000|2022-05-09 22:23:00|81.05|78.25|81.09|78.29|81.09|78.29|81.01|78.21|0
1652134990000|2022-05-09 22:23:10|81.05|78.25|81.05|78.25|81.05|78.25|81.05|78.25|0
1652135000000|2022-05-09 22:23:20|81.01|78.21|80.97|78.17|81.01|78.21|80.97|78.17|0
1652135010000|2022-05-09 22:23:30|81.01|78.21|81.09|78.29|81.09|78.29|81.01|78.21|0
1652135020000|2022-05-09 22:23:40|81.05|78.25|81.16|78.36|81.16|78.36|81.05|78.25|0
1652135030000|2022-05-09 22:23:50|81.12|78.32|81.12|78.32|81.12|78.32|81.12|78.32|0
1652135040000|2022-05-09 22:24:00|81.16|78.36|80.97|78.17|81.16|78.36|80.97|78.17|0
1652135050000|2022-05-09 22:24:10|80.93|78.13|80.89|78.09|80.93|78.13|80.89|78.09|0
1652135060000|2022-05-09 22:24:20|80.86|78.06|80.78|77.98|80.86|78.06|80.74|77.94|0
1652135070000|2022-05-09 22:24:30|80.7|77.9|80.93|78.13|80.93|78.13|80.7|77.9|0
1652135080000|2022-05-09 22:24:40|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1652135090000|2022-05-09 22:24:50|81.05|78.25|80.97|78.17|81.05|78.25|80.97|78.17|0
1652135100000|2022-05-09 22:25:00|81.04|78.24|80.93|78.13|81.04|78.24|80.93|78.13|0
1652135110000|2022-05-09 22:25:10|80.97|78.17|81.01|78.21|81.01|78.21|80.97|78.17|0
1652135120000|2022-05-09 22:25:20|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1652135130000|2022-05-09 22:25:30|80.93|78.13|80.93|78.13|80.93|78.13|80.93|78.13|0
1652135140000|2022-05-09 22:25:40|80.97|78.17|81.01|78.21|81.04|78.24|80.97|78.17|0
1652135150000|2022-05-09 22:25:50|80.97|78.17|81.01|78.21|81.01|78.21|80.97|78.17|0
1652135160000|2022-05-09 22:26:00|81.04|78.24|81.04|78.24|81.04|78.24|81.04|78.24|0
1652135170000|2022-05-09 22:26:10|80.93|78.13|80.93|78.13|80.93|78.13|80.93|78.13|0
1652135180000|2022-05-09 22:26:20|81.01|78.21|81.12|78.32|81.16|78.36|81.01|78.21|0
1652135190000|2022-05-09 22:26:30|81.08|78.28|81.04|78.24|81.08|78.28|81.04|78.24|0
1652135200000|2022-05-09 22:26:40|81.08|78.28|81.04|78.24|81.08|78.28|81.04|78.24|0
1652135210000|2022-05-09 22:26:50|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1652135220000|2022-05-09 22:27:00|81.12|78.32|81.12|78.32|81.12|78.32|81.12|78.32|0
1652135230000|2022-05-09 22:27:10|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1652135240000|2022-05-09 22:27:20|81.04|78.24|81.08|78.28|81.08|78.28|81.04|78.24|0
1652135250000|2022-05-09 22:27:30|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1652135260000|2022-05-09 22:27:40|81.08|78.28|81.16|78.36|81.16|78.36|81.08|78.28|0
1652135270000|2022-05-09 22:27:50|81.08|78.28|81.04|78.24|81.08|78.28|81.04|78.24|0
1652135280000|2022-05-09 22:28:00|81.01|78.21|81.04|78.24|81.08|78.28|81.01|78.21|0
1652135310000|2022-05-09 22:28:30|81.01|78.21|81.04|78.24|81.04|78.24|81.01|78.21|0
1652135320000|2022-05-09 22:28:40|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1652135340000|2022-05-09 22:29:00|81.01|78.21|81.01|78.21|81.01|78.21|81.01|78.21|0
1652135350000|2022-05-09 22:29:10|80.93|78.13|81.04|78.24|81.04|78.24|80.93|78.13|0
1652135360000|2022-05-09 22:29:20|81.08|78.28|81.12|78.32|81.16|78.36|81.08|78.28|0
1652135370000|2022-05-09 22:29:30|81.08|78.28|81.08|78.28|81.08|78.28|81.08|78.28|0
1652135380000|2022-05-09 22:29:40|80.93|78.13|80.96|78.16|80.96|78.16|80.93|78.13|0
1652135390000|2022-05-09 22:29:50|80.93|78.13|81|78.2|81|78.2|80.93|78.13|0
1652135400000|2022-05-09 22:30:00|81.08|78.28|81|78.2|81.16|78.36|81|78.2|0
1652135410000|2022-05-09 22:30:10|80.96|78.16|81.16|78.36|81.16|78.36|80.96|78.16|0
1652135430000|2022-05-09 22:30:30|81.12|78.32|81.16|78.36|81.16|78.36|81.12|78.32|0
1652135450000|2022-05-09 22:30:50|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1652135460000|2022-05-09 22:31:00|81.46|78.66|81.54|78.74|81.54|78.74|81.42|78.62|0
1652135470000|2022-05-09 22:31:10|81.62|78.82|81.54|78.74|81.62|78.82|81.54|78.74|0
1652135480000|2022-05-09 22:31:20|81.46|78.66|81.31|78.51|81.46|78.66|81.31|78.51|0
1652135490000|2022-05-09 22:31:30|81.23|78.43|81.23|78.43|81.23|78.43|81.23|78.43|0
1652135500000|2022-05-09 22:31:40|81.27|78.47|81.39|78.59|81.39|78.59|81.27|78.47|0
1652135520000|2022-05-09 22:32:00|81.35|78.55|81.46|78.66|81.46|78.66|81.35|78.55|0
1652135530000|2022-05-09 22:32:10|81.69|78.89|81.57|78.77|81.69|78.89|81.57|78.77|0
1652135540000|2022-05-09 22:32:20|81.46|78.66|81.54|78.74|81.54|78.74|81.46|78.66|0
1652135550000|2022-05-09 22:32:30|81.46|78.66|81.61|78.81|81.61|78.81|81.46|78.66|0
1652135560000|2022-05-09 22:32:40|81.65|78.85|81.61|78.81|81.65|78.85|81.61|78.81|0
1652135570000|2022-05-09 22:32:50|81.69|78.89|81.69|78.89|81.69|78.89|81.61|78.81|0
1652135590000|2022-05-09 22:33:10|81.73|78.93|81.77|78.97|81.77|78.97|81.73|78.93|0
1652135600000|2022-05-09 22:33:20|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1652135610000|2022-05-09 22:33:30|81.69|78.89|81.69|78.89|81.69|78.89|81.69|78.89|0
1652135620000|2022-05-09 22:33:40|81.84|79.04|82|79.2|82|79.2|81.84|79.04|0
1652135630000|2022-05-09 22:33:50|81.84|79.04|81.88|79.08|81.88|79.08|81.84|79.04|0
1652135640000|2022-05-09 22:34:00|81.92|79.12|81.92|79.12|82|79.2|81.92|79.12|0
1652135660000|2022-05-09 22:34:20|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1652135670000|2022-05-09 22:34:30|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1652135680000|2022-05-09 22:34:40|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1652135700000|2022-05-09 22:35:00|81.92|79.12|81.84|79.04|81.92|79.12|81.84|79.04|0
1652135750000|2022-05-09 22:35:50|81.92|79.12|81.84|79.04|81.92|79.12|81.84|79.04|0
1652135790000|2022-05-09 22:36:30|81.88|79.08|82.07|79.27|82.07|79.27|81.88|79.08|0
1652135800000|2022-05-09 22:36:40|82|79.2|81.92|79.12|82.07|79.27|81.92|79.12|0
1652135810000|2022-05-09 22:36:50|82.03|79.23|82.03|79.23|82.03|79.23|82.03|79.23|0
1652135820000|2022-05-09 22:37:00|82|79.2|82.07|79.27|82.07|79.27|82|79.2|0
1652135830000|2022-05-09 22:37:10|82|79.2|82.07|79.27|82.07|79.27|82|79.2|0
1652135840000|2022-05-09 22:37:20|82|79.2|82.07|79.27|82.07|79.27|82|79.2|0
1652135860000|2022-05-09 22:37:40|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652135880000|2022-05-09 22:38:00|82.07|79.27|82.07|79.27|82.07|79.27|82.07|79.27|0
1652135890000|2022-05-09 22:38:10|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652135900000|2022-05-09 22:38:20|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1652135910000|2022-05-09 22:38:30|81.92|79.12|81.99|79.19|81.99|79.19|81.84|79.04|0
1652135920000|2022-05-09 22:38:40|82.07|79.27|82.07|79.27|82.07|79.27|82.07|79.27|0
1652135940000|2022-05-09 22:39:00|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652135950000|2022-05-09 22:39:10|82.03|79.23|82.07|79.27|82.07|79.27|82.03|79.23|0
1652135960000|2022-05-09 22:39:20|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652135970000|2022-05-09 22:39:30|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1652135990000|2022-05-09 22:39:50|81.92|79.12|81.92|79.12|81.92|79.12|81.92|79.12|0
1652136010000|2022-05-09 22:40:10|81.84|79.04|81.84|79.04|81.84|79.04|81.84|79.04|0
1652136040000|2022-05-09 22:40:40|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1652136050000|2022-05-09 22:40:50|81.68|78.88|81.72|78.92|81.72|78.92|81.68|78.88|0
1652136060000|2022-05-09 22:41:00|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1652136070000|2022-05-09 22:41:10|81.72|78.92|81.53|78.73|81.72|78.92|81.53|78.73|0
1652136080000|2022-05-09 22:41:20|81.45|78.65|81.38|78.58|81.49|78.69|81.38|78.58|0
1652136090000|2022-05-09 22:41:30|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1652136100000|2022-05-09 22:41:40|81.38|78.58|81.38|78.58|81.38|78.58|81.38|78.58|0
1652136110000|2022-05-09 22:41:50|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1652136120000|2022-05-09 22:42:00|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1652136130000|2022-05-09 22:42:10|81.61|78.81|81.57|78.77|81.61|78.81|81.57|78.77|0
1652136140000|2022-05-09 22:42:20|81.61|78.81|81.53|78.73|81.61|78.81|81.53|78.73|0
1652136160000|2022-05-09 22:42:40|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1652136170000|2022-05-09 22:42:50|81.38|78.58|81.45|78.65|81.45|78.65|81.38|78.58|0
1652136180000|2022-05-09 22:43:00|81.53|78.73|81.57|78.77|81.57|78.77|81.53|78.73|0
1652136190000|2022-05-09 22:43:10|81.61|78.81|81.61|78.81|81.61|78.81|81.61|78.81|0
1652136200000|2022-05-09 22:43:20|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1652136220000|2022-05-09 22:43:40|81.57|78.77|81.57|78.77|81.57|78.77|81.57|78.77|0
1652136230000|2022-05-09 22:43:50|81.61|78.81|81.76|78.96|81.84|79.04|81.61|78.81|0
1652136240000|2022-05-09 22:44:00|81.84|79.04|81.76|78.96|81.91|79.11|81.76|78.96|0
1652136250000|2022-05-09 22:44:10|81.84|79.04|81.61|78.81|81.87|79.07|81.61|78.81|0
1652136260000|2022-05-09 22:44:20|81.53|78.73|81.53|78.73|81.53|78.73|81.45|78.65|0
1652136270000|2022-05-09 22:44:30|81.57|78.77|81.61|78.81|81.61|78.81|81.57|78.77|0
1652136280000|2022-05-09 22:44:40|81.53|78.73|81.6|78.8|81.61|78.81|81.53|78.73|0
1652136290000|2022-05-09 22:44:50|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1652136300000|2022-05-09 22:45:00|81.56|78.76|81.45|78.65|81.6|78.8|81.45|78.65|0
1652136320000|2022-05-09 22:45:20|81.53|78.73|81.53|78.73|81.53|78.73|81.53|78.73|0
1652136330000|2022-05-09 22:45:30|81.45|78.65|81.45|78.65|81.45|78.65|81.45|78.65|0
1652136340000|2022-05-09 22:45:40|81.37|78.57|81.37|78.57|81.37|78.57|81.37|78.57|0
1652136390000|2022-05-09 22:46:30|81.3|78.5|81.22|78.42|81.3|78.5|81.22|78.42|0
1652136410000|2022-05-09 22:46:50|81.3|78.5|81.6|78.8|81.6|78.8|81.3|78.5|0
1652136420000|2022-05-09 22:47:00|81.68|78.88|81.76|78.96|81.76|78.96|81.68|78.88|0
1652136440000|2022-05-09 22:47:20|81.79|78.99|81.76|78.96|81.79|78.99|81.76|78.96|0
1652136450000|2022-05-09 22:47:30|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1652136460000|2022-05-09 22:47:40|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1652136470000|2022-05-09 22:47:50|81.64|78.84|81.6|78.8|81.64|78.84|81.6|78.8|0
1652136480000|2022-05-09 22:48:00|81.64|78.84|81.68|78.88|81.68|78.88|81.6|78.8|0
1652136500000|2022-05-09 22:48:20|81.76|78.96|81.76|78.96|81.76|78.96|81.76|78.96|0
1652136510000|2022-05-09 22:48:30|81.83|79.03|81.83|79.03|81.83|79.03|81.83|79.03|0
1652136520000|2022-05-09 22:48:40|81.79|78.99|81.79|78.99|81.79|78.99|81.79|78.99|0
1652136530000|2022-05-09 22:48:50|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652136540000|2022-05-09 22:49:00|81.83|79.03|81.87|79.07|81.87|79.07|81.83|79.03|0
1652136550000|2022-05-09 22:49:10|81.91|79.11|81.91|79.11|81.95|79.15|81.91|79.11|0
1652136560000|2022-05-09 22:49:20|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652136570000|2022-05-09 22:49:30|81.91|79.11|81.91|79.11|81.91|79.11|81.91|79.11|0
1652136580000|2022-05-09 22:49:40|81.99|79.19|81.99|79.19|81.99|79.19|81.99|79.19|0
1652136610000|2022-05-09 22:50:10|81.83|79.03|81.75|78.95|81.83|79.03|81.75|78.95|0
1652136630000|2022-05-09 22:50:30|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1652136650000|2022-05-09 22:50:50|81.75|78.95|81.79|78.99|81.79|78.99|81.75|78.95|0
1652136660000|2022-05-09 22:51:00|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1652136670000|2022-05-09 22:51:10|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1652136680000|2022-05-09 22:51:20|81.6|78.8|81.52|78.72|81.6|78.8|81.52|78.72|0
1652136690000|2022-05-09 22:51:30|81.6|78.8|81.75|78.95|81.75|78.95|81.6|78.8|0
1652136700000|2022-05-09 22:51:40|81.83|79.03|81.83|79.03|81.83|79.03|81.83|79.03|0
1652136710000|2022-05-09 22:51:50|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1652136740000|2022-05-09 22:52:20|81.68|78.88|81.68|78.88|81.68|78.88|81.68|78.88|0
1652136750000|2022-05-09 22:52:30|81.71|78.91|81.75|78.95|81.75|78.95|81.71|78.91|0
1652136760000|2022-05-09 22:52:40|81.79|78.99|81.75|78.95|81.79|78.99|81.75|78.95|0
1652136780000|2022-05-09 22:53:00|81.71|78.91|81.71|78.91|81.75|78.95|81.71|78.91|0
1652136790000|2022-05-09 22:53:10|81.68|78.88|81.71|78.91|81.71|78.91|81.68|78.88|0
1652136800000|2022-05-09 22:53:20|81.67|78.87|81.63|78.83|81.67|78.87|81.63|78.83|0
1652136810000|2022-05-09 22:53:30|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1652136840000|2022-05-09 22:54:00|81.67|78.87|81.67|78.87|81.67|78.87|81.67|78.87|0
1652136860000|2022-05-09 22:54:20|81.6|78.8|81.6|78.8|81.6|78.8|81.6|78.8|0
1652136870000|2022-05-09 22:54:30|81.63|78.83|81.67|78.87|81.67|78.87|81.63|78.83|0
1652136880000|2022-05-09 22:54:40|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1652136890000|2022-05-09 22:54:50|81.67|78.87|81.67|78.87|81.67|78.87|81.67|78.87|0
1652136900000|2022-05-09 22:55:00|81.63|78.83|81.67|78.87|81.67|78.87|81.63|78.83|0
1652136910000|2022-05-09 22:55:10|81.71|78.91|81.67|78.87|81.71|78.91|81.67|78.87|0
1652136950000|2022-05-09 22:55:50|81.75|78.95|81.75|78.95|81.75|78.95|81.75|78.95|0
1652136960000|2022-05-09 22:56:00|81.71|78.91|81.6|78.8|81.71|78.91|81.6|78.8|0
1652137000000|2022-05-09 22:56:40|81.52|78.72|81.52|78.72|81.52|78.72|81.52|78.72|0
1652137010000|2022-05-09 22:56:50|81.56|78.76|81.52|78.72|81.56|78.76|81.52|78.72|0
1652137020000|2022-05-09 22:57:00|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1652137030000|2022-05-09 22:57:10|81.29|78.49|81.37|78.57|81.37|78.57|81.29|78.49|0
1652137040000|2022-05-09 22:57:20|81.33|78.53|81.4|78.6|81.44|78.64|81.33|78.53|0
1652137050000|2022-05-09 22:57:30|81.36|78.56|81.4|78.6|81.4|78.6|81.36|78.56|0
1652137060000|2022-05-09 22:57:40|81.44|78.64|81.36|78.56|81.44|78.64|81.36|78.56|0
1652137070000|2022-05-09 22:57:50|81.32|78.52|81.36|78.56|81.36|78.56|81.32|78.52|0
1652137080000|2022-05-09 22:58:00|81.32|78.52|81.36|78.56|81.36|78.56|81.32|78.52|0
1652137090000|2022-05-09 22:58:10|81.4|78.6|81.44|78.64|81.44|78.64|81.4|78.6|0
1652137100000|2022-05-09 22:58:20|81.48|78.68|81.52|78.72|81.52|78.72|81.48|78.68|0
1652137110000|2022-05-09 22:58:30|81.44|78.64|81.36|78.56|81.44|78.64|81.36|78.56|0
1652137130000|2022-05-09 22:58:50|81.29|78.49|81.21|78.41|81.29|78.49|81.21|78.41|0
1652137140000|2022-05-09 22:59:00|81.25|78.45|81.32|78.52|81.32|78.52|81.25|78.45|0
1652137150000|2022-05-09 22:59:10|81.36|78.56|81.36|78.56|81.36|78.56|81.36|78.56|0
1652137170000|2022-05-09 22:59:30|81.4|78.6|81.44|78.64|81.44|78.64|81.36|78.56|0
1652137180000|2022-05-09 22:59:40|81.52|78.72|81.52|78.72|81.52|78.72|81.52|78.72|0
1652137190000|2022-05-09 22:59:50|81.59|78.79|81.59|78.79|81.59|78.79|81.59|78.79|0
1652137200000|2022-05-09 23:00:00|81.67|78.87|81.67|78.87|81.67|78.87|81.67|78.87|0
1652137210000|2022-05-09 23:00:10|81.59|78.79|81.44|78.64|81.59|78.79|81.44|78.64|0
1652137220000|2022-05-09 23:00:20|81.52|78.72|81.59|78.79|81.59|78.79|81.52|78.72|0
1652137230000|2022-05-09 23:00:30|81.55|78.75|81.59|78.79|81.59|78.79|81.55|78.75|0
1652137240000|2022-05-09 23:00:40|81.67|78.87|81.67|78.87|81.67|78.87|81.67|78.87|0
1652137250000|2022-05-09 23:00:50|81.63|78.83|81.55|78.75|81.63|78.83|81.52|78.72|0
1652137260000|2022-05-09 23:01:00|81.52|78.72|81.52|78.72|81.55|78.75|81.52|78.72|0
1652137270000|2022-05-09 23:01:10|81.44|78.64|81.48|78.68|81.48|78.68|81.44|78.64|0
1652137280000|2022-05-09 23:01:20|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1652137300000|2022-05-09 23:01:40|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1652137310000|2022-05-09 23:01:50|81.44|78.64|81.44|78.64|81.44|78.64|81.44|78.64|0
1652137320000|2022-05-09 23:02:00|81.36|78.56|81.67|78.87|81.67|78.87|81.36|78.56|0
1652137350000|2022-05-09 23:02:30|81.7|78.9|81.7|78.9|81.7|78.9|81.7|78.9|0
1652137360000|2022-05-09 23:02:40|81.67|78.87|81.67|78.87|81.67|78.87|81.67|78.87|0
1652137370000|2022-05-09 23:02:50|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1652137380000|2022-05-09 23:03:00|81.67|78.87|81.67|78.87|81.74|78.94|81.67|78.87|0
1652137390000|2022-05-09 23:03:10|81.74|78.94|81.67|78.87|81.74|78.94|81.67|78.87|0
1652137400000|2022-05-09 23:03:20|81.74|78.94|81.67|78.87|81.74|78.94|81.67|78.87|0
1652137410000|2022-05-09 23:03:30|81.59|78.79|81.59|78.79|81.59|78.79|81.59|78.79|0
1652137420000|2022-05-09 23:03:40|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1652137430000|2022-05-09 23:03:50|81.55|78.75|81.63|78.83|81.63|78.83|81.55|78.75|0
1652137440000|2022-05-09 23:04:00|81.67|78.87|81.67|78.87|81.67|78.87|81.67|78.87|0
1652137450000|2022-05-09 23:04:10|81.63|78.83|81.63|78.83|81.63|78.83|81.63|78.83|0
1652137460000|2022-05-09 23:04:20|81.67|78.87|81.67|78.87|81.67|78.87|81.67|78.87|0
1652137470000|2022-05-09 23:04:30|81.63|78.83|81.59|78.79|81.63|78.83|81.59|78.79|0
1652137490000|2022-05-09 23:04:50|81.55|78.75|81.51|78.71|81.55|78.75|81.51|78.71|0
1652137500000|2022-05-09 23:05:00|81.55|78.75|81.59|78.79|81.59|78.79|81.55|78.75|0
1652137510000|2022-05-09 23:05:10|81.63|78.83|81.67|78.87|81.67|78.87|81.63|78.83|0
1652137520000|2022-05-09 23:05:20|81.7|78.9|81.7|78.9|81.7|78.9|81.7|78.9|0
1652137530000|2022-05-09 23:05:30|81.67|78.87|81.59|78.79|81.67|78.87|81.59|78.79|0
1652137540000|2022-05-09 23:05:40|81.7|78.9|81.7|78.9|81.7|78.9|81.7|78.9|0
1652137550000|2022-05-09 23:05:50|81.67|78.87|81.66|78.86|81.67|78.87|81.66|78.86|0
1652137580000|2022-05-09 23:06:20|81.7|78.9|81.66|78.86|81.7|78.9|81.66|78.86|0
1652137590000|2022-05-09 23:06:30|81.7|78.9|81.51|78.71|81.7|78.9|81.51|78.71|0
1652137630000|2022-05-09 23:07:10|81.55|78.75|81.55|78.75|81.55|78.75|81.55|78.75|0
1652137640000|2022-05-09 23:07:20|81.59|78.79|81.62|78.82|81.62|78.82|81.59|78.79|0
1652137650000|2022-05-09 23:07:30|81.59|78.79|81.59|78.79|81.59|78.79|81.59|78.79|0
1652137660000|2022-05-09 23:07:40|81.43|78.63|81.43|78.63|81.43|78.63|81.43|78.63|0
1652137670000|2022-05-09 23:07:50|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1652137740000|2022-05-09 23:09:00|81.43|78.63|81.43|78.63|81.47|78.67|81.43|78.63|0
1652137770000|2022-05-09 23:09:30|81.39|78.59|81.36|78.56|81.39|78.59|81.36|78.56|0
1652137780000|2022-05-09 23:09:40|81.28|78.48|81.28|78.48|81.28|78.48|81.28|78.48|0
1652137810000|2022-05-09 23:10:10|81.32|78.52|81.28|78.48|81.32|78.52|81.28|78.48|0
1652137820000|2022-05-09 23:10:20|81.32|78.52|81.28|78.48|81.35|78.55|81.28|78.48|0
1652137850000|2022-05-09 23:10:50|81.2|78.4|81.2|78.4|81.2|78.4|81.2|78.4|0
1652137860000|2022-05-09 23:11:00|81.12|78.32|80.9|78.1|81.12|78.32|80.9|78.1|0
1652137870000|2022-05-09 23:11:10|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1652137890000|2022-05-09 23:11:30|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1652137900000|2022-05-09 23:11:40|80.97|78.17|81.08|78.28|81.08|78.28|80.97|78.17|0
1652137910000|2022-05-09 23:11:50|81.05|78.25|80.97|78.17|81.08|78.28|80.97|78.17|0
1652137920000|2022-05-09 23:12:00|80.89|78.09|80.97|78.17|80.97|78.17|80.89|78.09|0
1652137930000|2022-05-09 23:12:10|80.93|78.13|80.93|78.13|80.93|78.13|80.93|78.13|0
1652137940000|2022-05-09 23:12:20|80.89|78.09|80.82|78.02|80.89|78.09|80.82|78.02|0
1652137950000|2022-05-09 23:12:30|80.74|77.94|80.74|77.94|80.74|77.94|80.74|77.94|0
1652137960000|2022-05-09 23:12:40|80.7|77.9|80.7|77.9|80.7|77.9|80.67|77.87|0
1652137970000|2022-05-09 23:12:50|80.74|77.94|80.67|77.87|80.82|78.02|80.67|77.87|0
1652137980000|2022-05-09 23:13:00|80.63|77.83|80.63|77.83|80.67|77.87|80.63|77.83|0
1652137990000|2022-05-09 23:13:10|80.47|77.67|80.51|77.71|80.51|77.71|80.47|77.67|0
1652138000000|2022-05-09 23:13:20|80.59|77.79|80.67|77.87|80.67|77.87|80.59|77.79|0
1652138020000|2022-05-09 23:13:40|80.74|77.94|80.78|77.98|80.78|77.98|80.74|77.94|0
1652138030000|2022-05-09 23:13:50|80.74|77.94|80.66|77.86|80.74|77.94|80.66|77.86|0
1652138040000|2022-05-09 23:14:00|80.74|77.94|80.59|77.79|80.74|77.94|80.59|77.79|0
1652138050000|2022-05-09 23:14:10|80.51|77.71|80.59|77.79|80.59|77.79|80.51|77.71|0
1652138060000|2022-05-09 23:14:20|80.47|77.67|80.44|77.64|80.47|77.67|80.44|77.64|0
1652138070000|2022-05-09 23:14:30|80.36|77.56|80.32|77.52|80.36|77.56|80.32|77.52|0
1652138080000|2022-05-09 23:14:40|80.28|77.48|80.28|77.48|80.32|77.52|80.28|77.48|0
1652138090000|2022-05-09 23:14:50|80.21|77.41|80.17|77.37|80.21|77.41|80.17|77.37|0
1652138100000|2022-05-09 23:15:00|80.21|77.41|80.36|77.56|80.36|77.56|80.21|77.41|0
1652138110000|2022-05-09 23:15:10|80.32|77.52|80.21|77.41|80.32|77.52|80.21|77.41|0
1652138120000|2022-05-09 23:15:20|80.24|77.44|80.21|77.41|80.24|77.44|80.21|77.41|0
1652138130000|2022-05-09 23:15:30|80.24|77.44|80.21|77.41|80.24|77.44|80.21|77.41|0
1652138140000|2022-05-09 23:15:40|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1652138150000|2022-05-09 23:15:50|80.09|77.29|80.06|77.26|80.13|77.33|80.06|77.26|0
1652138160000|2022-05-09 23:16:00|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1652138170000|2022-05-09 23:16:10|79.98|77.18|79.6|76.8|79.98|77.18|79.6|76.8|0
1652138190000|2022-05-09 23:16:30|79.53|76.73|79.6|76.8|79.6|76.8|79.53|76.73|0
1652138210000|2022-05-09 23:16:50|79.68|76.88|79.83|77.03|79.83|77.03|79.68|76.88|0
1652138220000|2022-05-09 23:17:00|79.75|76.95|79.75|76.95|79.83|77.03|79.75|76.95|0
1652138240000|2022-05-09 23:17:20|79.83|77.03|79.86|77.06|79.86|77.06|79.83|77.03|0
1652138250000|2022-05-09 23:17:30|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1652138260000|2022-05-09 23:17:40|79.98|77.18|80.05|77.25|80.05|77.25|79.98|77.18|0
1652138270000|2022-05-09 23:17:50|79.98|77.18|79.94|77.14|79.98|77.18|79.94|77.14|0
1652138280000|2022-05-09 23:18:00|79.98|77.18|80.01|77.21|80.01|77.21|79.98|77.18|0
1652138290000|2022-05-09 23:18:10|80.05|77.25|80.09|77.29|80.09|77.29|80.05|77.25|0
1652138300000|2022-05-09 23:18:20|80.13|77.33|79.98|77.18|80.13|77.33|79.98|77.18|0
1652138310000|2022-05-09 23:18:30|79.9|77.1|79.94|77.14|79.94|77.14|79.9|77.1|0
1652138320000|2022-05-09 23:18:40|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1652138330000|2022-05-09 23:18:50|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1652138340000|2022-05-09 23:19:00|79.98|77.18|80.01|77.21|80.01|77.21|79.98|77.18|0
1652138350000|2022-05-09 23:19:10|79.98|77.18|80.05|77.25|80.05|77.25|79.98|77.18|0
1652138360000|2022-05-09 23:19:20|80.09|77.29|80.17|77.37|80.17|77.37|80.09|77.29|0
1652138370000|2022-05-09 23:19:30|80.13|77.33|80.2|77.4|80.2|77.4|80.13|77.33|0
1652138380000|2022-05-09 23:19:40|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1652138390000|2022-05-09 23:19:50|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1652138400000|2022-05-09 23:20:00|80.2|77.4|80.36|77.56|80.36|77.56|80.2|77.4|0
1652138410000|2022-05-09 23:20:10|80.43|77.63|80.43|77.63|80.43|77.63|80.43|77.63|0
1652138420000|2022-05-09 23:20:20|80.47|77.67|80.47|77.67|80.47|77.67|80.47|77.67|0
1652138430000|2022-05-09 23:20:30|80.51|77.71|80.51|77.71|80.54|77.74|80.51|77.71|0
1652138440000|2022-05-09 23:20:40|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1652138450000|2022-05-09 23:20:50|80.66|77.86|80.66|77.86|80.66|77.86|80.66|77.86|0
1652138460000|2022-05-09 23:21:00|80.62|77.82|80.62|77.82|80.66|77.86|80.62|77.82|0
1652138470000|2022-05-09 23:21:10|80.58|77.78|80.58|77.78|80.58|77.78|80.58|77.78|0
1652138480000|2022-05-09 23:21:20|80.51|77.71|80.28|77.48|80.51|77.71|80.28|77.48|0
1652138500000|2022-05-09 23:21:40|80.35|77.55|80.51|77.71|80.51|77.71|80.35|77.55|0
1652138510000|2022-05-09 23:21:50|80.43|77.63|80.43|77.63|80.47|77.67|80.43|77.63|0
1652138530000|2022-05-09 23:22:10|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1652138540000|2022-05-09 23:22:20|80.24|77.44|80.13|77.33|80.24|77.44|80.09|77.29|0
1652138560000|2022-05-09 23:22:40|80.05|77.25|80.13|77.33|80.13|77.33|80.01|77.21|0
1652138570000|2022-05-09 23:22:50|79.97|77.17|80.01|77.21|80.01|77.21|79.97|77.17|0
1652138580000|2022-05-09 23:23:00|80.05|77.25|79.9|77.1|80.05|77.25|79.9|77.1|0
1652138590000|2022-05-09 23:23:10|79.75|76.95|79.67|76.87|79.75|76.95|79.67|76.87|0
1652138600000|2022-05-09 23:23:20|79.75|76.95|79.6|76.8|79.75|76.95|79.6|76.8|0
1652138610000|2022-05-09 23:23:30|79.52|76.72|79.45|76.65|79.6|76.8|79.45|76.65|0
1652138620000|2022-05-09 23:23:40|79.48|76.68|79.6|76.8|79.6|76.8|79.48|76.68|0
1652138630000|2022-05-09 23:23:50|79.67|76.87|79.67|76.87|79.67|76.87|79.67|76.87|0
1652138640000|2022-05-09 23:24:00|79.75|76.95|79.6|76.8|79.75|76.95|79.6|76.8|0
1652138650000|2022-05-09 23:24:10|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1652138660000|2022-05-09 23:24:20|79.6|76.8|79.6|76.8|79.6|76.8|79.52|76.72|0
1652138680000|2022-05-09 23:24:40|79.67|76.87|79.52|76.72|79.67|76.87|79.52|76.72|0
1652138690000|2022-05-09 23:24:50|79.6|76.8|79.67|76.87|79.67|76.87|79.6|76.8|0
1652138700000|2022-05-09 23:25:00|79.75|76.95|79.75|76.95|79.75|76.95|79.75|76.95|0
1652138730000|2022-05-09 23:25:30|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1652138740000|2022-05-09 23:25:40|79.59|76.79|79.52|76.72|79.59|76.79|79.52|76.72|0
1652138750000|2022-05-09 23:25:50|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1652138760000|2022-05-09 23:26:00|79.52|76.72|79.59|76.79|79.59|76.79|79.52|76.72|0
1652138770000|2022-05-09 23:26:10|79.52|76.72|79.44|76.64|79.52|76.72|79.44|76.64|0
1652138780000|2022-05-09 23:26:20|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1652138790000|2022-05-09 23:26:30|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1652138800000|2022-05-09 23:26:40|79.55|76.75|79.52|76.72|79.55|76.75|79.52|76.72|0
1652138830000|2022-05-09 23:27:10|79.4|76.6|79.37|76.57|79.4|76.6|79.37|76.57|0
1652138840000|2022-05-09 23:27:20|79.29|76.49|79.22|76.42|79.29|76.49|79.22|76.42|0
1652138850000|2022-05-09 23:27:30|79.14|76.34|79.14|76.34|79.14|76.34|79.14|76.34|0
1652138860000|2022-05-09 23:27:40|78.92|76.12|79.29|76.49|79.29|76.49|78.92|76.12|0
1652138880000|2022-05-09 23:28:00|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1652138890000|2022-05-09 23:28:10|79.1|76.3|79.14|76.34|79.14|76.34|79.1|76.3|0
1652138900000|2022-05-09 23:28:20|79.22|76.42|79.25|76.45|79.25|76.45|79.22|76.42|0
1652138910000|2022-05-09 23:28:30|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1652138920000|2022-05-09 23:28:40|79.33|76.53|79.25|76.45|79.37|76.57|79.25|76.45|0
1652138930000|2022-05-09 23:28:50|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1652138940000|2022-05-09 23:29:00|79.37|76.57|79.44|76.64|79.44|76.64|79.37|76.57|0
1652138970000|2022-05-09 23:29:30|79.48|76.68|79.59|76.79|79.59|76.79|79.48|76.68|0
1652138980000|2022-05-09 23:29:40|79.52|76.72|79.52|76.72|79.52|76.72|79.48|76.68|0
1652138990000|2022-05-09 23:29:50|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1652139000000|2022-05-09 23:30:00|79.52|76.72|79.67|76.87|79.67|76.87|79.52|76.72|0
1652139010000|2022-05-09 23:30:10|79.59|76.79|79.44|76.64|79.59|76.79|79.44|76.64|0
1652139020000|2022-05-09 23:30:20|79.37|76.57|79.44|76.64|79.44|76.64|79.37|76.57|0
1652139030000|2022-05-09 23:30:30|79.4|76.6|79.55|76.75|79.55|76.75|79.4|76.6|0
1652139040000|2022-05-09 23:30:40|79.59|76.79|79.67|76.87|79.67|76.87|79.59|76.79|0
1652139050000|2022-05-09 23:30:50|79.63|76.83|79.67|76.87|79.67|76.87|79.63|76.83|0
1652139060000|2022-05-09 23:31:00|79.74|76.94|79.78|76.98|79.78|76.98|79.74|76.94|0
1652139070000|2022-05-09 23:31:10|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1652139090000|2022-05-09 23:31:30|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1652139100000|2022-05-09 23:31:40|79.74|76.94|79.78|76.98|79.78|76.98|79.74|76.94|0
1652139110000|2022-05-09 23:31:50|79.74|76.94|79.55|76.75|79.74|76.94|79.55|76.75|0
1652139120000|2022-05-09 23:32:00|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1652139130000|2022-05-09 23:32:10|79.59|76.79|79.74|76.94|79.74|76.94|79.55|76.75|0
1652139140000|2022-05-09 23:32:20|79.7|76.9|79.59|76.79|79.7|76.9|79.59|76.79|0
1652139150000|2022-05-09 23:32:30|79.67|76.87|79.74|76.94|79.74|76.94|79.67|76.87|0
1652139160000|2022-05-09 23:32:40|79.78|76.98|79.66|76.86|79.78|76.98|79.66|76.86|0
1652139170000|2022-05-09 23:32:50|79.7|76.9|79.66|76.86|79.7|76.9|79.66|76.86|0
1652139180000|2022-05-09 23:33:00|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1652139210000|2022-05-09 23:33:30|79.44|76.64|79.4|76.6|79.44|76.64|79.36|76.56|0
1652139220000|2022-05-09 23:33:40|79.44|76.64|79.51|76.71|79.51|76.71|79.44|76.64|0
1652139230000|2022-05-09 23:33:50|79.59|76.79|79.59|76.79|79.59|76.79|79.59|76.79|0
1652139240000|2022-05-09 23:34:00|79.62|76.82|79.81|77.01|79.81|77.01|79.62|76.82|0
1652139250000|2022-05-09 23:34:10|79.74|76.94|79.74|76.94|79.74|76.94|79.7|76.9|0
1652139260000|2022-05-09 23:34:20|79.78|76.98|79.85|77.05|79.85|77.05|79.78|76.98|0
1652139270000|2022-05-09 23:34:30|79.89|77.09|79.89|77.09|79.93|77.13|79.89|77.09|0
1652139280000|2022-05-09 23:34:40|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1652139290000|2022-05-09 23:34:50|80|77.2|80.04|77.24|80.04|77.24|80|77.2|0
1652139310000|2022-05-09 23:35:10|80.08|77.28|80.08|77.28|80.08|77.28|80.04|77.24|0
1652139320000|2022-05-09 23:35:20|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1652139330000|2022-05-09 23:35:30|80.12|77.32|80.19|77.39|80.19|77.39|80.12|77.32|0
1652139340000|2022-05-09 23:35:40|80.23|77.43|80.23|77.43|80.23|77.43|80.19|77.39|0
1652139350000|2022-05-09 23:35:50|80.12|77.32|80.12|77.32|80.15|77.35|80.12|77.32|0
1652139360000|2022-05-09 23:36:00|79.96|77.16|79.96|77.16|79.96|77.16|79.96|77.16|0
1652139370000|2022-05-09 23:36:10|80.04|77.24|79.96|77.16|80.04|77.24|79.96|77.16|0
1652139390000|2022-05-09 23:36:30|79.85|77.05|79.89|77.09|79.89|77.09|79.85|77.05|0
1652139420000|2022-05-09 23:37:00|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1652139430000|2022-05-09 23:37:10|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1652139450000|2022-05-09 23:37:30|79.62|76.82|79.62|76.82|79.66|76.86|79.62|76.82|0
1652139460000|2022-05-09 23:37:40|79.66|76.86|79.81|77.01|79.81|77.01|79.66|76.86|0
1652139470000|2022-05-09 23:37:50|79.77|76.97|79.7|76.9|79.81|77.01|79.7|76.9|0
1652139480000|2022-05-09 23:38:00|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1652139490000|2022-05-09 23:38:10|79.59|76.79|79.51|76.71|79.59|76.79|79.51|76.71|0
1652139500000|2022-05-09 23:38:20|79.59|76.79|79.7|76.9|79.7|76.9|79.59|76.79|0
1652139510000|2022-05-09 23:38:30|79.74|76.94|79.66|76.86|79.74|76.94|79.66|76.86|0
1652139520000|2022-05-09 23:38:40|79.7|76.9|79.81|77.01|79.81|77.01|79.7|76.9|0
1652139540000|2022-05-09 23:39:00|79.74|76.94|79.74|76.94|79.77|76.97|79.74|76.94|0
1652139550000|2022-05-09 23:39:10|79.77|76.97|79.81|77.01|79.81|77.01|79.77|76.97|0
1652139560000|2022-05-09 23:39:20|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1652139570000|2022-05-09 23:39:30|79.96|77.16|80.04|77.24|80.04|77.24|79.96|77.16|0
1652139580000|2022-05-09 23:39:40|80.11|77.31|80.07|77.27|80.15|77.35|80.07|77.27|0
1652139600000|2022-05-09 23:40:00|80.15|77.35|80.19|77.39|80.19|77.39|80.15|77.35|0
1652139610000|2022-05-09 23:40:10|80.22|77.42|80.19|77.39|80.22|77.42|80.19|77.39|0
1652139620000|2022-05-09 23:40:20|80.22|77.42|80.19|77.39|80.22|77.42|80.19|77.39|0
1652139630000|2022-05-09 23:40:30|80.15|77.35|80.11|77.31|80.15|77.35|80.11|77.31|0
1652139650000|2022-05-09 23:40:50|80.19|77.39|80.04|77.24|80.19|77.39|80.04|77.24|0
1652139670000|2022-05-09 23:41:10|79.96|77.16|80.19|77.39|80.19|77.39|79.96|77.16|0
1652139680000|2022-05-09 23:41:20|80.26|77.46|80.42|77.62|80.42|77.62|80.26|77.46|0
1652139690000|2022-05-09 23:41:30|80.45|77.65|80.49|77.69|80.49|77.69|80.45|77.65|0
1652139710000|2022-05-09 23:41:50|80.57|77.77|80.57|77.77|80.57|77.77|80.57|77.77|0
1652139720000|2022-05-09 23:42:00|80.6|77.8|80.68|77.88|80.68|77.88|80.6|77.8|0
1652139730000|2022-05-09 23:42:10|80.64|77.84|80.64|77.84|80.64|77.84|80.64|77.84|0
1652139750000|2022-05-09 23:42:30|80.57|77.77|80.64|77.84|80.64|77.84|80.57|77.77|0
1652139760000|2022-05-09 23:42:40|80.72|77.92|80.57|77.77|80.72|77.92|80.57|77.77|0
1652139770000|2022-05-09 23:42:50|80.49|77.69|80.49|77.69|80.49|77.69|80.49|77.69|0
1652139780000|2022-05-09 23:43:00|80.53|77.73|80.49|77.69|80.53|77.73|80.49|77.69|0
1652139790000|2022-05-09 23:43:10|80.6|77.8|80.64|77.84|80.64|77.84|80.6|77.8|0
1652139800000|2022-05-09 23:43:20|80.68|77.88|80.68|77.88|80.68|77.88|80.64|77.84|0
1652139810000|2022-05-09 23:43:30|80.72|77.92|80.72|77.92|80.72|77.92|80.72|77.92|0
1652139830000|2022-05-09 23:43:50|80.79|77.99|80.79|77.99|80.79|77.99|80.79|77.99|0
1652139840000|2022-05-09 23:44:00|80.95|78.15|80.95|78.15|80.95|78.15|80.95|78.15|0
1652139850000|2022-05-09 23:44:10|80.98|78.18|80.87|78.07|80.98|78.18|80.87|78.07|0
1652139860000|2022-05-09 23:44:20|80.83|78.03|80.79|77.99|80.83|78.03|80.79|77.99|0
1652139880000|2022-05-09 23:44:40|80.72|77.92|80.64|77.84|80.72|77.92|80.64|77.84|0
1652139890000|2022-05-09 23:44:50|80.56|77.76|80.56|77.76|80.56|77.76|80.56|77.76|0
1652139900000|2022-05-09 23:45:00|80.64|77.84|80.11|77.31|80.64|77.84|80.11|77.31|0
1652139910000|2022-05-09 23:45:10|80.15|77.35|80.37|77.57|80.37|77.57|80.15|77.35|0
1652139920000|2022-05-09 23:45:20|80.41|77.61|80.45|77.65|80.45|77.65|80.41|77.61|0
1652139930000|2022-05-09 23:45:30|80.49|77.69|80.56|77.76|80.56|77.76|80.49|77.69|0
1652139940000|2022-05-09 23:45:40|80.64|77.84|80.52|77.72|80.64|77.84|80.52|77.72|0
1652139950000|2022-05-09 23:45:50|80.49|77.69|80.6|77.8|80.6|77.8|80.49|77.69|0
1652139960000|2022-05-09 23:46:00|80.79|77.99|81.02|78.22|81.02|78.22|80.79|77.99|0
1652139970000|2022-05-09 23:46:10|81.06|78.26|81.1|78.3|81.1|78.3|81.06|78.26|0
1652139980000|2022-05-09 23:46:20|80.94|78.14|80.87|78.07|80.94|78.14|80.87|78.07|0
1652139990000|2022-05-09 23:46:30|80.9|78.1|80.9|78.1|80.9|78.1|80.9|78.1|0
1652140000000|2022-05-09 23:46:40|80.87|78.07|80.79|77.99|80.87|78.07|80.79|77.99|0
1652140020000|2022-05-09 23:47:00|80.87|78.07|80.83|78.03|80.87|78.07|80.83|78.03|0
1652140030000|2022-05-09 23:47:10|80.87|78.07|80.83|78.03|80.87|78.07|80.83|78.03|0
1652140040000|2022-05-09 23:47:20|80.79|77.99|80.71|77.91|80.79|77.99|80.71|77.91|0
1652140050000|2022-05-09 23:47:30|80.64|77.84|80.71|77.91|80.71|77.91|80.64|77.84|0
1652140060000|2022-05-09 23:47:40|80.64|77.84|80.56|77.76|80.64|77.84|80.56|77.76|0
1652140070000|2022-05-09 23:47:50|80.45|77.65|80.33|77.53|80.45|77.65|80.33|77.53|0
1652140080000|2022-05-09 23:48:00|80.26|77.46|80.26|77.46|80.26|77.46|80.18|77.38|0
1652140090000|2022-05-09 23:48:10|80.18|77.38|80.49|77.69|80.49|77.69|80.18|77.38|0
1652140100000|2022-05-09 23:48:20|80.64|77.84|80.67|77.87|80.71|77.91|80.64|77.84|0
1652140110000|2022-05-09 23:48:30|80.64|77.84|80.49|77.69|80.64|77.84|80.49|77.69|0
1652140120000|2022-05-09 23:48:40|80.56|77.76|80.56|77.76|80.56|77.76|80.56|77.76|0
1652140130000|2022-05-09 23:48:50|80.64|77.84|80.49|77.69|80.64|77.84|80.49|77.69|0
1652140140000|2022-05-09 23:49:00|80.41|77.61|80.41|77.61|80.45|77.65|80.37|77.57|0
1652140150000|2022-05-09 23:49:10|80.49|77.69|80.48|77.68|80.49|77.69|80.48|77.68|0
1652140160000|2022-05-09 23:49:20|80.6|77.8|80.56|77.76|80.6|77.8|80.56|77.76|0
1652140170000|2022-05-09 23:49:30|80.48|77.68|80.56|77.76|80.56|77.76|80.48|77.68|0
1652140180000|2022-05-09 23:49:40|80.48|77.68|80.26|77.46|80.48|77.68|80.26|77.46|0
1652140190000|2022-05-09 23:49:50|80.22|77.42|80.03|77.23|80.22|77.42|80.03|77.23|0
1652140200000|2022-05-09 23:50:00|79.95|77.15|80.03|77.23|80.03|77.23|79.95|77.15|0
1652140210000|2022-05-09 23:50:10|79.99|77.19|80.03|77.23|80.07|77.27|79.99|77.19|0
1652140220000|2022-05-09 23:50:20|80.1|77.3|80.33|77.53|80.33|77.53|80.1|77.3|0
1652140230000|2022-05-09 23:50:30|80.48|77.68|80.56|77.76|80.56|77.76|80.48|77.68|0
1652140240000|2022-05-09 23:50:40|80.52|77.72|80.56|77.76|80.56|77.76|80.48|77.68|0
1652140250000|2022-05-09 23:50:50|80.44|77.64|80.52|77.72|80.52|77.72|80.44|77.64|0
1652140260000|2022-05-09 23:51:00|80.56|77.76|80.71|77.91|80.71|77.91|80.56|77.76|0
1652140270000|2022-05-09 23:51:10|80.79|77.99|80.71|77.91|80.86|78.06|80.71|77.91|0
1652140280000|2022-05-09 23:51:20|80.75|77.95|80.79|77.99|80.79|77.99|80.64|77.84|0
1652140290000|2022-05-09 23:51:30|80.86|78.06|80.79|77.99|80.9|78.1|80.79|77.99|0
1652140300000|2022-05-09 23:51:40|80.64|77.84|80.56|77.76|80.64|77.84|80.56|77.76|0
1652140310000|2022-05-09 23:51:50|80.6|77.8|80.6|77.8|80.6|77.8|80.6|77.8|0
1652140320000|2022-05-09 23:52:00|80.52|77.72|80.48|77.68|80.52|77.72|80.37|77.57|0
1652140330000|2022-05-09 23:52:10|80.56|77.76|80.52|77.72|80.6|77.8|80.52|77.72|0
1652140340000|2022-05-09 23:52:20|80.56|77.76|80.56|77.76|80.63|77.83|80.56|77.76|0
1652140350000|2022-05-09 23:52:30|80.52|77.72|80.56|77.76|80.56|77.76|80.52|77.72|0
1652140360000|2022-05-09 23:52:40|80.63|77.83|80.63|77.83|80.63|77.83|80.59|77.79|0
1652140370000|2022-05-09 23:52:50|80.67|77.87|80.79|77.99|80.79|77.99|80.67|77.87|0
1652140380000|2022-05-09 23:53:00|80.75|77.95|80.63|77.83|80.75|77.95|80.63|77.83|0
1652140390000|2022-05-09 23:53:10|80.56|77.76|80.56|77.76|80.56|77.76|80.56|77.76|0
1652140410000|2022-05-09 23:53:30|80.48|77.68|80.59|77.79|80.59|77.79|80.48|77.68|0
1652140420000|2022-05-09 23:53:40|80.56|77.76|80.56|77.76|80.56|77.76|80.56|77.76|0
1652140430000|2022-05-09 23:53:50|80.52|77.72|80.56|77.76|80.56|77.76|80.52|77.72|0
1652140440000|2022-05-09 23:54:00|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1652140450000|2022-05-09 23:54:10|80.67|77.87|80.75|77.95|80.75|77.95|80.67|77.87|0
1652140460000|2022-05-09 23:54:20|80.71|77.91|80.67|77.87|80.71|77.91|80.67|77.87|0
1652140470000|2022-05-09 23:54:30|80.71|77.91|80.71|77.91|80.71|77.91|80.71|77.91|0
1652140480000|2022-05-09 23:54:40|80.67|77.87|80.67|77.87|80.67|77.87|80.67|77.87|0
1652140490000|2022-05-09 23:54:50|80.63|77.83|80.63|77.83|80.63|77.83|80.63|77.83|0
1652140500000|2022-05-09 23:55:00|80.56|77.76|80.71|77.91|80.71|77.91|80.56|77.76|0
1652140510000|2022-05-09 23:55:10|80.78|77.98|80.78|77.98|80.78|77.98|80.78|77.98|0
1652140520000|2022-05-09 23:55:20|80.71|77.91|80.86|78.06|80.86|78.06|80.71|77.91|0
1652140530000|2022-05-09 23:55:30|80.82|78.02|80.82|78.02|80.86|78.06|80.82|78.02|0
1652140540000|2022-05-09 23:55:40|80.86|78.06|80.82|78.02|80.86|78.06|80.82|78.02|0
1652140550000|2022-05-09 23:55:50|80.86|78.06|81.01|78.21|81.01|78.21|80.86|78.06|0
1652140560000|2022-05-09 23:56:00|80.94|78.14|81.01|78.21|81.01|78.21|80.94|78.14|0
1652140580000|2022-05-09 23:56:20|80.97|78.17|80.97|78.17|80.97|78.17|80.97|78.17|0
1652140590000|2022-05-09 23:56:30|81.01|78.21|81.39|78.59|81.47|78.67|81.01|78.21|0
1652140600000|2022-05-09 23:56:40|81.43|78.63|81.47|78.67|81.55|78.75|81.43|78.63|0
1652140610000|2022-05-09 23:56:50|81.43|78.63|81.47|78.67|81.47|78.67|81.43|78.63|0
1652140620000|2022-05-09 23:57:00|81.39|78.59|81.55|78.75|81.55|78.75|81.39|78.59|0
1652140630000|2022-05-09 23:57:10|81.62|78.82|81.62|78.82|81.62|78.82|81.58|78.78|0
1652140640000|2022-05-09 23:57:20|81.58|78.78|81.58|78.78|81.58|78.78|81.55|78.75|0
1652140650000|2022-05-09 23:57:30|81.62|78.82|81.58|78.78|81.62|78.82|81.55|78.75|0
1652140660000|2022-05-09 23:57:40|81.47|78.67|81.47|78.67|81.47|78.67|81.47|78.67|0
1652140670000|2022-05-09 23:57:50|81.43|78.63|81.35|78.55|81.43|78.63|81.35|78.55|0
1652140680000|2022-05-09 23:58:00|81.39|78.59|81.39|78.59|81.39|78.59|81.32|78.52|0
1652140690000|2022-05-09 23:58:10|81.35|78.55|81.24|78.44|81.35|78.55|81.24|78.44|0
1652140700000|2022-05-09 23:58:20|81.2|78.4|81.12|78.32|81.2|78.4|81.12|78.32|0
1652140710000|2022-05-09 23:58:30|81.24|78.44|81.16|78.36|81.32|78.52|81.16|78.36|0
1652140720000|2022-05-09 23:58:40|81.12|78.32|81.16|78.36|81.16|78.36|81.12|78.32|0
1652140740000|2022-05-09 23:59:00|81.24|78.44|81.16|78.36|81.24|78.44|81.16|78.36|0
1652140760000|2022-05-09 23:59:20|81.24|78.44|81.35|78.55|81.35|78.55|81.24|78.44|0
1652140770000|2022-05-09 23:59:30|81.32|78.52|81.32|78.52|81.32|78.52|81.32|78.52|0
1652140790000|2022-05-09 23:59:50|81.35|78.55|81.24|78.44|81.35|78.55|81.24|78.44|0
1652140800000|2022-05-10 00:00:00|81.28|78.48|81.39|78.59|81.39|78.59|81.28|78.48|0
1652140810000|2022-05-10 00:00:10|81.47|78.67|81.43|78.63|81.47|78.67|81.39|78.59|0
1652140820000|2022-05-10 00:00:20|81.39|78.59|81.16|78.36|81.39|78.59|81.09|78.29|0
1652140830000|2022-05-10 00:00:30|81.01|78.21|81.05|78.25|81.05|78.25|81.01|78.21|0
1652140840000|2022-05-10 00:00:40|81.09|78.29|81.24|78.44|81.28|78.48|81.09|78.29|0
1652140850000|2022-05-10 00:00:50|81.2|78.4|81.09|78.29|81.2|78.4|81.09|78.29|0
1652140860000|2022-05-10 00:01:00|81.05|78.25|80.7|77.9|81.09|78.29|80.7|77.9|0
1652140870000|2022-05-10 00:01:10|80.78|77.98|80.78|77.98|80.86|78.06|80.78|77.98|0
1652140880000|2022-05-10 00:01:20|80.93|78.13|80.86|78.06|80.93|78.13|80.86|78.06|0
1652140890000|2022-05-10 00:01:30|80.93|78.13|80.7|77.9|80.93|78.13|80.7|77.9|0
1652140900000|2022-05-10 00:01:40|80.55|77.75|80.36|77.56|80.55|77.75|80.32|77.52|0
1652140910000|2022-05-10 00:01:50|80.32|77.52|80.25|77.45|80.36|77.56|80.25|77.45|0
1652140920000|2022-05-10 00:02:00|80.21|77.41|80.06|77.26|80.21|77.41|80.06|77.26|0
1652140930000|2022-05-10 00:02:10|79.9|77.1|79.87|77.07|79.98|77.18|79.87|77.07|0
1652140940000|2022-05-10 00:02:20|80.02|77.22|79.83|77.03|80.02|77.22|79.83|77.03|0
1652140950000|2022-05-10 00:02:30|79.94|77.14|79.98|77.18|79.98|77.18|79.94|77.14|0
1652140960000|2022-05-10 00:02:40|79.94|77.14|79.79|76.99|79.94|77.14|79.79|76.99|0
1652140970000|2022-05-10 00:02:50|79.75|76.95|79.72|76.92|79.75|76.95|79.57|76.77|0
1652140980000|2022-05-10 00:03:00|79.64|76.84|79.83|77.03|79.83|77.03|79.64|76.84|0
1652140990000|2022-05-10 00:03:10|79.79|76.99|79.87|77.07|79.94|77.14|79.79|76.99|0
1652141000000|2022-05-10 00:03:20|79.79|76.99|79.64|76.84|79.79|76.99|79.64|76.84|0
1652141010000|2022-05-10 00:03:30|79.49|76.69|79.45|76.65|79.49|76.69|79.45|76.65|0
1652141020000|2022-05-10 00:03:40|79.41|76.61|79.57|76.77|79.57|76.77|79.41|76.61|0
1652141030000|2022-05-10 00:03:50|79.72|76.92|79.64|76.84|79.79|76.99|79.64|76.84|0
1652141040000|2022-05-10 00:04:00|79.72|76.92|79.64|76.84|79.72|76.92|79.6|76.8|0
1652141050000|2022-05-10 00:04:10|79.68|76.88|79.41|76.61|79.68|76.88|79.41|76.61|0
1652141060000|2022-05-10 00:04:20|79.34|76.54|79.41|76.61|79.41|76.61|79.26|76.46|0
1652141070000|2022-05-10 00:04:30|79.49|76.69|79.41|76.61|79.56|76.76|79.41|76.61|0
1652141080000|2022-05-10 00:04:40|79.3|76.5|79.26|76.46|79.3|76.5|79.26|76.46|0
1652141090000|2022-05-10 00:04:50|79.34|76.54|79.34|76.54|79.41|76.61|79.34|76.54|0
1652141100000|2022-05-10 00:05:00|79.37|76.57|79.41|76.61|79.45|76.65|79.37|76.57|0
1652141110000|2022-05-10 00:05:10|79.37|76.57|79.34|76.54|79.37|76.57|79.34|76.54|0
1652141120000|2022-05-10 00:05:20|79.37|76.57|79.34|76.54|79.37|76.57|79.34|76.54|0
1652141130000|2022-05-10 00:05:30|79.41|76.61|79.26|76.46|79.41|76.61|79.26|76.46|0
1652141140000|2022-05-10 00:05:40|79.19|76.39|79.11|76.31|79.19|76.39|79.11|76.31|0
1652141150000|2022-05-10 00:05:50|79.07|76.27|78.96|76.16|79.07|76.27|78.81|76.01|0
1652141160000|2022-05-10 00:06:00|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1652141170000|2022-05-10 00:06:10|79|76.2|79.04|76.24|79.04|76.24|78.96|76.16|0
1652141180000|2022-05-10 00:06:20|78.96|76.16|78.66|75.86|78.96|76.16|78.66|75.86|0
1652141190000|2022-05-10 00:06:30|78.74|75.94|78.77|75.97|78.81|76.01|78.74|75.94|0
1652141200000|2022-05-10 00:06:40|78.81|76.01|78.89|76.09|78.89|76.09|78.81|76.01|0
1652141210000|2022-05-10 00:06:50|78.92|76.12|79.19|76.39|79.19|76.39|78.92|76.12|0
1652141220000|2022-05-10 00:07:00|79.15|76.35|78.89|76.09|79.15|76.35|78.89|76.09|0
1652141230000|2022-05-10 00:07:10|78.81|76.01|78.7|75.9|78.81|76.01|78.7|75.9|0
1652141240000|2022-05-10 00:07:20|78.74|75.94|78.74|75.94|78.74|75.94|78.7|75.9|0
1652141250000|2022-05-10 00:07:30|78.66|75.86|78.81|76.01|78.81|76.01|78.59|75.79|0
1652141260000|2022-05-10 00:07:40|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1652141270000|2022-05-10 00:07:50|78.74|75.94|79.04|76.24|79.04|76.24|78.74|75.94|0
1652141280000|2022-05-10 00:08:00|79.15|76.35|79.15|76.35|79.15|76.35|79.04|76.24|0
1652141290000|2022-05-10 00:08:10|79.07|76.27|79.19|76.39|79.19|76.39|79.07|76.27|0
1652141300000|2022-05-10 00:08:20|79.22|76.42|79.26|76.46|79.26|76.46|79.22|76.42|0
1652141310000|2022-05-10 00:08:30|79.19|76.39|79.3|76.5|79.3|76.5|79.19|76.39|0
1652141320000|2022-05-10 00:08:40|79.26|76.46|79.26|76.46|79.26|76.46|79.18|76.38|0
1652141330000|2022-05-10 00:08:50|79.3|76.5|79.34|76.54|79.34|76.54|79.3|76.5|0
1652141340000|2022-05-10 00:09:00|79.3|76.5|79.11|76.31|79.3|76.5|79.11|76.31|0
1652141350000|2022-05-10 00:09:10|79.15|76.35|79.15|76.35|79.15|76.35|79.11|76.31|0
1652141360000|2022-05-10 00:09:20|79.18|76.38|79.3|76.5|79.41|76.61|79.18|76.38|0
1652141370000|2022-05-10 00:09:30|79.22|76.42|79.18|76.38|79.22|76.42|79.11|76.31|0
1652141380000|2022-05-10 00:09:40|79.11|76.31|78.73|75.93|79.11|76.31|78.73|75.93|0
1652141390000|2022-05-10 00:09:50|78.66|75.86|78.58|75.78|78.66|75.86|78.58|75.78|0
1652141400000|2022-05-10 00:10:00|78.81|76.01|78.58|75.78|78.81|76.01|78.58|75.78|0
1652141410000|2022-05-10 00:10:10|78.43|75.63|78.4|75.6|78.43|75.63|78.36|75.56|0
1652141420000|2022-05-10 00:10:20|78.29|75.49|77.99|75.19|78.43|75.63|77.99|75.19|0
1652141430000|2022-05-10 00:10:30|78.06|75.26|77.47|74.67|78.06|75.26|77.47|74.67|0
1652141440000|2022-05-10 00:10:40|77.39|74.59|77.28|74.48|77.54|74.74|77.28|74.48|0
1652141450000|2022-05-10 00:10:50|76.8|74|76.69|73.89|76.8|74|76.55|73.75|0
1652141460000|2022-05-10 00:11:00|76.73|73.93|76.66|73.86|76.73|73.93|76.66|73.86|0
1652141470000|2022-05-10 00:11:10|76.8|74|76.73|73.93|76.84|74.04|76.73|73.93|0
1652141480000|2022-05-10 00:11:20|76.66|73.86|76.8|74|76.8|74|76.62|73.82|0
1652141490000|2022-05-10 00:11:30|76.88|74.08|76.8|74|76.95|74.15|76.8|74|0
1652141500000|2022-05-10 00:11:40|76.77|73.97|76.88|74.08|76.88|74.08|76.77|73.97|0
1652141510000|2022-05-10 00:11:50|76.8|74|76.8|74|76.88|74.08|76.8|74|0
1652141520000|2022-05-10 00:12:00|76.66|73.86|76.47|73.67|76.66|73.86|76.44|73.64|0
1652141530000|2022-05-10 00:12:10|76.44|73.64|76.36|73.56|76.44|73.64|76.33|73.53|0
1652141540000|2022-05-10 00:12:20|76.47|73.67|76.58|73.78|76.58|73.78|76.47|73.67|0
1652141550000|2022-05-10 00:12:30|76.66|73.86|76.51|73.71|76.66|73.86|76.51|73.71|0
1652141560000|2022-05-10 00:12:40|76.58|73.78|76.58|73.78|76.66|73.86|76.58|73.78|0
1652141570000|2022-05-10 00:12:50|76.69|73.89|76.73|73.93|76.73|73.93|76.66|73.86|0
1652141580000|2022-05-10 00:13:00|76.69|73.89|77.01|73.65|77.01|73.93|76.69|73.58|0
1652141590000|2022-05-10 00:13:10|77.08|73.72|77.01|73.65|77.08|73.72|76.94|73.58|0
1652141600000|2022-05-10 00:13:20|76.97|73.61|76.94|73.58|76.97|73.61|76.79|73.43|0
1652141610000|2022-05-10 00:13:30|76.9|73.54|76.86|73.5|76.9|73.54|76.79|73.43|0
1652141620000|2022-05-10 00:13:40|76.94|73.58|77.16|73.8|77.16|73.8|76.94|73.58|0
1652141630000|2022-05-10 00:13:50|76.97|73.61|77.08|73.72|77.08|73.72|76.97|73.61|0
1652141640000|2022-05-10 00:14:00|77.16|73.8|76.97|73.61|77.16|73.8|76.94|73.58|0
1652141650000|2022-05-10 00:14:10|76.94|73.58|76.82|73.46|77.01|73.65|76.82|73.46|0
1652141660000|2022-05-10 00:14:20|76.71|73.35|76.71|73.35|76.71|73.35|76.71|73.35|0
1652141670000|2022-05-10 00:14:30|76.64|73.28|76.71|73.35|76.71|73.35|76.64|73.28|0
1652141680000|2022-05-10 00:14:40|76.49|73.13|76.57|73.21|76.64|73.28|76.49|73.13|0
1652141690000|2022-05-10 00:14:50|75.84|72.48|75.66|72.3|75.84|72.48|75.66|72.3|0
1652141700000|2022-05-10 00:15:00|75.62|72.26|74.83|71.47|75.62|72.26|74.83|71.47|0
1652141710000|2022-05-10 00:15:10|74.9|71.54|74.9|71.54|75.04|71.68|74.9|71.54|0
1652141720000|2022-05-10 00:15:20|74.83|71.47|74.54|71.18|74.83|71.47|74.54|71.18|0
1652141730000|2022-05-10 00:15:30|73.54|70.18|73.4|70.04|73.54|70.18|73.32|69.96|0
1652141740000|2022-05-10 00:15:40|73.25|69.89|73.32|69.96|73.47|70.11|73.25|69.89|0
1652141750000|2022-05-10 00:15:50|73.43|70.07|73.61|70.25|73.61|70.25|73.43|70.07|0
1652141760000|2022-05-10 00:16:00|73.25|69.89|71.71|68.35|73.25|69.89|71.71|68.35|0
1652141770000|2022-05-10 00:16:10|71.78|68.42|72.09|68.73|72.09|68.73|71.78|68.42|0
1652141780000|2022-05-10 00:16:20|72.27|68.91|71.64|68.28|72.27|68.91|71.64|68.28|0
1652141790000|2022-05-10 00:16:30|71.71|68.35|71.57|68.21|71.71|68.35|71.5|68.14|0
1652141800000|2022-05-10 00:16:40|70.59|67.23|72.39|69.03|72.39|69.03|70.59|67.23|0
1652141810000|2022-05-10 00:16:50|72.36|69|73.27|69.91|73.27|69.91|72.36|69|0
1652141820000|2022-05-10 00:17:00|73.06|69.7|73.2|69.84|73.37|70.01|73.06|69.7|0
1652141830000|2022-05-10 00:17:10|73.09|69.73|73.13|69.77|73.16|69.8|72.99|69.63|0
1652141840000|2022-05-10 00:17:20|73.48|70.12|73.13|69.77|73.48|70.12|73.13|69.77|0
1652141850000|2022-05-10 00:17:30|73.06|69.7|73.09|69.73|73.09|69.73|73.02|69.66|0
1652141860000|2022-05-10 00:17:40|73.13|69.77|72.85|69.49|73.37|70.01|72.85|69.49|0
1652141870000|2022-05-10 00:17:50|72.56|69.2|72.7|69.34|72.77|69.41|72.56|69.2|0
1652141880000|2022-05-10 00:18:00|72.49|69.13|72.67|69.31|72.67|69.31|72.49|69.13|0
1652141890000|2022-05-10 00:18:10|72.63|69.27|72.84|69.48|72.92|69.56|72.63|69.27|0
1652141900000|2022-05-10 00:18:20|72.77|69.41|72.84|69.48|72.84|69.48|72.63|69.27|0
1652141910000|2022-05-10 00:18:30|72.56|69.2|72.6|69.24|72.6|69.24|72.56|69.2|0
1652141920000|2022-05-10 00:18:40|72.63|69.27|72.99|69.63|72.99|69.63|72.63|69.27|0
1652141930000|2022-05-10 00:18:50|73.34|69.98|73.06|69.7|73.34|69.98|73.06|69.7|0
1652141940000|2022-05-10 00:19:00|72.95|69.59|72.77|69.41|72.98|69.62|72.77|69.41|0
1652141950000|2022-05-10 00:19:10|72.95|69.59|72.98|69.62|73.13|69.77|72.95|69.59|0
1652141960000|2022-05-10 00:19:20|72.91|69.55|73.05|69.69|73.09|69.73|72.84|69.48|0
1652141970000|2022-05-10 00:19:30|73.09|69.73|73.13|69.77|73.13|69.77|73.02|69.66|0
1652141980000|2022-05-10 00:19:40|73.05|69.69|72.91|69.55|73.05|69.69|72.91|69.55|0
1652141990000|2022-05-10 00:19:50|72.88|69.52|72.91|69.55|72.91|69.55|72.88|69.52|0
1652142000000|2022-05-10 00:20:00|73.09|69.73|72.28|68.92|73.09|69.73|72.28|68.92|0
1652142010000|2022-05-10 00:20:10|72.14|68.78|72.35|68.99|72.35|68.99|72.07|68.71|0
1652142020000|2022-05-10 00:20:20|72.28|68.92|72.42|69.06|72.42|69.06|72.28|68.92|0
1652142030000|2022-05-10 00:20:30|72.49|69.13|72.28|68.92|72.49|69.13|72.28|68.92|0
1652142040000|2022-05-10 00:20:40|72.32|68.96|72.21|68.85|72.32|68.96|72.21|68.85|0
1652142050000|2022-05-10 00:20:50|72.25|68.89|72.42|69.06|72.42|69.06|72.21|68.85|0
1652142060000|2022-05-10 00:21:00|72.53|69.17|72.63|69.27|72.63|69.27|72.42|69.06|0
1652142070000|2022-05-10 00:21:10|72.77|69.41|72.88|69.52|72.88|69.52|72.77|69.41|0
1652142080000|2022-05-10 00:21:20|73.09|69.73|72.88|69.52|73.09|69.73|72.84|69.48|0
1652142090000|2022-05-10 00:21:30|73.05|69.69|73.12|69.76|73.12|69.76|72.98|69.62|0
1652142100000|2022-05-10 00:21:40|73.19|69.83|73.48|70.12|73.48|70.12|73.19|69.83|0
1652142110000|2022-05-10 00:21:50|73.44|70.08|73.44|70.08|73.44|70.08|73.41|70.05|0
1652142120000|2022-05-10 00:22:00|73.62|70.26|73.55|70.19|73.62|70.26|73.51|70.15|0
1652142130000|2022-05-10 00:22:10|73.33|69.97|73.33|69.97|73.37|70.01|73.33|69.97|0
1652142140000|2022-05-10 00:22:20|73.3|69.94|73.41|70.05|73.41|70.05|73.19|69.83|0
1652142150000|2022-05-10 00:22:30|73.48|70.12|73.3|69.94|73.48|70.12|73.3|69.94|0
1652142160000|2022-05-10 00:22:40|73.26|69.9|73.3|69.94|73.41|70.05|73.26|69.9|0
1652142170000|2022-05-10 00:22:50|73.26|69.9|73.4|70.04|73.4|70.04|73.26|69.9|0
1652142180000|2022-05-10 00:23:00|73.26|69.9|73.62|70.26|73.62|70.26|72.91|69.55|0
1652142190000|2022-05-10 00:23:10|73.77|70.41|73.98|70.62|73.98|70.62|73.77|70.41|0
1652142200000|2022-05-10 00:23:20|73.87|70.51|73.84|70.48|73.91|70.55|73.84|70.48|0
1652142210000|2022-05-10 00:23:30|73.98|70.62|73.98|70.62|74.01|70.65|73.91|70.55|0
1652142220000|2022-05-10 00:23:40|73.91|70.55|73.98|70.62|73.98|70.62|73.91|70.55|0
1652142230000|2022-05-10 00:23:50|74.12|70.76|74.26|70.9|74.26|70.9|74.12|70.76|0
1652142240000|2022-05-10 00:24:00|74.3|70.94|74.26|70.9|74.33|70.97|74.26|70.9|0
1652142250000|2022-05-10 00:24:10|74.19|70.83|74.26|70.9|74.26|70.9|74.19|70.83|0
1652142260000|2022-05-10 00:24:20|74.33|70.62|74.33|70.69|74.33|70.69|74.33|70.62|0
1652142270000|2022-05-10 00:24:30|74.29|70.65|74.12|70.48|74.29|70.65|74.12|70.48|0
1652142280000|2022-05-10 00:24:40|74.19|70.55|74.33|70.69|74.33|70.69|74.19|70.55|0
1652142290000|2022-05-10 00:24:50|74.26|70.62|74.12|70.48|74.26|70.62|74.12|70.48|0
1652142300000|2022-05-10 00:25:00|74.05|70.41|74.01|70.37|74.05|70.41|73.9|70.26|0
1652142310000|2022-05-10 00:25:10|74.19|70.55|74.19|70.55|74.26|70.62|74.15|70.51|0
1652142320000|2022-05-10 00:25:20|74.33|70.69|74.12|70.48|74.33|70.69|74.12|70.48|0
1652142330000|2022-05-10 00:25:30|74.22|70.58|74.29|70.65|74.29|70.65|74.15|70.51|0
1652142340000|2022-05-10 00:25:40|74.26|70.62|74.29|70.65|74.33|70.69|74.26|70.62|0
1652142350000|2022-05-10 00:25:50|74.36|70.72|74.4|70.76|74.47|70.83|74.36|70.72|0
1652142360000|2022-05-10 00:26:00|74.33|70.69|74.36|70.72|74.36|70.72|74.26|70.62|0
1652142370000|2022-05-10 00:26:10|74.4|70.76|74.47|70.83|74.47|70.83|74.4|70.76|0
1652142380000|2022-05-10 00:26:20|74.54|70.9|74.26|70.62|74.54|70.9|74.26|70.62|0
1652142390000|2022-05-10 00:26:30|74.22|70.58|74.19|70.55|74.29|70.65|74.19|70.55|0
1652142400000|2022-05-10 00:26:40|74.5|70.86|74.4|70.76|74.5|70.86|74.4|70.76|0
1652142410000|2022-05-10 00:26:50|74.33|70.69|74.26|70.62|74.61|70.97|74.26|70.62|0
1652142420000|2022-05-10 00:27:00|74.19|70.55|74.26|70.62|74.26|70.62|74.19|70.55|0
1652142430000|2022-05-10 00:27:10|74.33|70.69|74.47|70.83|74.54|70.9|74.33|70.69|0
1652142440000|2022-05-10 00:27:20|74.61|70.97|74.83|71.19|74.83|71.19|74.61|70.97|0
1652142450000|2022-05-10 00:27:30|74.33|70.69|74.33|70.69|74.47|70.83|74.33|70.69|0
1652142460000|2022-05-10 00:27:40|74.4|70.76|74.61|70.97|74.61|70.97|74.4|70.76|0
1652142470000|2022-05-10 00:27:50|74.83|71.19|74.97|71.33|74.97|71.33|74.79|71.15|0
1652142480000|2022-05-10 00:28:00|74.9|71.26|74.86|71.22|74.93|71.29|74.86|71.22|0
1652142490000|2022-05-10 00:28:10|74.79|71.15|74.54|70.9|74.79|71.15|74.54|70.9|0
1652142500000|2022-05-10 00:28:20|74.5|70.86|74.47|70.83|74.54|70.9|74.47|70.83|0
1652142510000|2022-05-10 00:28:30|74.4|70.76|74.61|70.97|74.61|70.97|74.4|70.76|0
1652142520000|2022-05-10 00:28:40|74.54|70.9|74.54|70.9|74.72|71.08|74.54|70.9|0
1652142530000|2022-05-10 00:28:50|74.43|70.79|74.33|70.69|74.43|70.79|74.33|70.69|0
1652142540000|2022-05-10 00:29:00|74.26|70.62|73.97|70.33|74.26|70.62|73.97|70.33|0
1652142550000|2022-05-10 00:29:10|73.83|70.19|73.79|70.15|73.9|70.26|73.69|70.05|0
1652142560000|2022-05-10 00:29:20|73.76|70.12|73.9|70.26|73.9|70.26|73.76|70.12|0
1652142570000|2022-05-10 00:29:30|74.11|70.47|74.26|70.62|74.26|70.62|74.11|70.47|0
1652142580000|2022-05-10 00:29:40|74.18|70.54|74.18|70.54|74.22|70.58|74.18|70.54|0
1652142590000|2022-05-10 00:29:50|74.11|70.47|74.33|70.69|74.33|70.69|74.11|70.47|0
1652142600000|2022-05-10 00:30:00|74.5|70.86|74.54|70.9|74.54|70.9|74.33|70.69|0
1652142610000|2022-05-10 00:30:10|74.57|70.93|74.72|71.08|74.9|71.26|74.57|70.93|0
1652142620000|2022-05-10 00:30:20|74.75|71.11|74.75|71.11|74.82|71.18|74.72|71.08|0
1652142630000|2022-05-10 00:30:30|74.54|70.9|74.54|70.9|74.54|70.9|74.54|70.9|0
1652142640000|2022-05-10 00:30:40|74.5|70.86|74.47|70.83|74.68|71.04|74.47|70.83|0
1652142650000|2022-05-10 00:30:50|74.5|70.86|74.61|70.97|74.61|70.97|74.5|70.86|0
1652142660000|2022-05-10 00:31:00|74.75|71.11|74.5|70.86|74.75|71.11|74.5|70.86|0
1652142670000|2022-05-10 00:31:10|74.47|70.83|74.25|70.61|74.47|70.83|74.25|70.61|0
1652142680000|2022-05-10 00:31:20|74.32|70.68|74.61|70.97|74.61|70.97|74.32|70.68|0
1652142690000|2022-05-10 00:31:30|74.68|71.04|74.75|71.11|74.75|71.11|74.68|71.04|0
1652142700000|2022-05-10 00:31:40|74.82|71.18|75|71.36|75.04|71.4|74.82|71.18|0
1652142710000|2022-05-10 00:31:50|75.32|71.68|75.21|71.57|75.32|71.68|75.18|71.54|0
1652142720000|2022-05-10 00:32:00|75.54|71.9|75.25|71.61|75.54|71.9|75.25|71.61|0
1652142730000|2022-05-10 00:32:10|75|71.36|74.97|71.33|75.04|71.4|74.97|71.33|0
1652142740000|2022-05-10 00:32:20|75|71.36|74.75|71.11|75|71.36|74.68|71.04|0
1652142750000|2022-05-10 00:32:30|74.82|71.18|75.21|71.57|75.21|71.57|74.75|71.11|0
1652142760000|2022-05-10 00:32:40|75|71.36|75.32|71.68|75.32|71.68|75|71.36|0
1652142770000|2022-05-10 00:32:50|75.39|71.75|75.39|71.75|75.47|71.83|75.39|71.75|0
1652142780000|2022-05-10 00:33:00|75.36|71.72|75.11|71.47|75.43|71.79|75.11|71.47|0
1652142790000|2022-05-10 00:33:10|75|71.36|75.07|71.43|75.07|71.43|75|71.36|0
1652142800000|2022-05-10 00:33:20|75.11|71.47|74.96|71.32|75.11|71.47|74.96|71.32|0
1652142810000|2022-05-10 00:33:30|75.04|71.4|74.96|71.32|75.04|71.4|74.89|71.25|0
1652142820000|2022-05-10 00:33:40|75.04|71.4|75.11|71.47|75.11|71.47|75|71.36|0
1652142830000|2022-05-10 00:33:50|75.18|71.54|75.21|71.57|75.25|71.61|75.18|71.54|0
1652142840000|2022-05-10 00:34:00|75.32|71.68|75.39|71.75|75.47|71.83|75.32|71.68|0
1652142850000|2022-05-10 00:34:10|75.32|71.68|75.5|71.86|75.5|71.86|75.32|71.68|0
1652142860000|2022-05-10 00:34:20|75.68|72.04|75.64|72|75.72|72.08|75.61|71.97|0
1652142870000|2022-05-10 00:34:30|75.39|71.75|75.43|71.79|75.47|71.83|75.39|71.75|0
1652142880000|2022-05-10 00:34:40|75.28|71.64|75.36|71.72|75.36|71.72|75.28|71.64|0
1652142890000|2022-05-10 00:34:50|75.46|71.82|75.57|71.93|75.61|71.97|75.46|71.82|0
1652142900000|2022-05-10 00:35:00|75.68|72.04|75.68|72.04|75.71|72.07|75.54|71.9|0
1652142910000|2022-05-10 00:35:10|75.64|72|75.75|72.11|75.75|72.11|75.5|71.86|0
1652142920000|2022-05-10 00:35:20|75.36|71.72|75.32|71.68|75.39|71.75|75.32|71.68|0
1652142930000|2022-05-10 00:35:30|75.25|71.61|75.32|71.68|75.36|71.72|75.25|71.61|0
1652142940000|2022-05-10 00:35:40|75.18|71.54|75.39|71.75|75.5|71.86|75.18|71.54|0
1652142950000|2022-05-10 00:35:50|75.54|71.9|75.68|72.04|75.75|72.11|75.54|71.9|0
1652142960000|2022-05-10 00:36:00|75.75|72.11|75.68|72.04|75.75|72.11|75.64|72|0
1652142970000|2022-05-10 00:36:10|75.61|71.97|76.04|72.4|76.11|72.47|75.57|71.93|0
1652142980000|2022-05-10 00:36:20|75.97|72.33|76.11|72.47|76.11|72.47|75.97|72.33|0
1652142990000|2022-05-10 00:36:30|76.26|72.62|76.07|72.43|76.26|72.62|75.9|72.26|0
1652143000000|2022-05-10 00:36:40|76.18|72.54|76.11|72.47|76.18|72.54|76.11|72.47|0
1652143010000|2022-05-10 00:36:50|76.07|72.43|75.86|72.22|76.07|72.43|75.86|72.22|0
1652143020000|2022-05-10 00:37:00|76|72.36|75.97|72.33|76.07|72.43|75.97|72.33|0
1652143030000|2022-05-10 00:37:10|75.89|72.25|75.61|71.97|75.89|72.25|75.61|71.97|0
1652143040000|2022-05-10 00:37:20|75.68|72.04|75.64|72|75.68|72.04|75.61|71.97|0
1652143050000|2022-05-10 00:37:30|75.61|71.97|75.64|72|75.68|72.04|75.61|71.97|0
1652143060000|2022-05-10 00:37:40|75.61|71.97|75.53|71.89|75.61|71.97|75.53|71.89|0
1652143070000|2022-05-10 00:37:50|75.46|71.82|75.46|71.82|75.53|71.89|75.46|71.82|0
1652143080000|2022-05-10 00:38:00|75.53|71.89|75.61|71.97|75.61|71.97|75.53|71.89|0
1652143090000|2022-05-10 00:38:10|75.57|71.93|75.61|71.97|75.61|71.97|75.46|71.82|0
1652143100000|2022-05-10 00:38:20|75.35|71.71|75.1|71.46|75.35|71.71|75.1|71.46|0
1652143110000|2022-05-10 00:38:30|74.99|71.35|74.99|71.35|75.03|71.39|74.99|71.35|0
1652143120000|2022-05-10 00:38:40|74.89|71.25|75.03|71.39|75.03|71.39|74.89|71.25|0
1652143130000|2022-05-10 00:38:50|75.1|71.46|75.25|71.61|75.25|71.61|75.03|71.39|0
1652143140000|2022-05-10 00:39:00|75.32|71.68|75.39|71.75|75.39|71.75|75.25|71.61|0
1652143150000|2022-05-10 00:39:10|74.96|71.32|74.99|71.35|74.99|71.35|74.89|71.25|0
1652143160000|2022-05-10 00:39:20|75.07|71.43|75.07|71.43|75.1|71.46|75.03|71.39|0
1652143170000|2022-05-10 00:39:30|75.03|71.39|74.96|71.32|75.03|71.39|74.96|71.32|0
1652143180000|2022-05-10 00:39:40|74.82|71.18|74.89|71.25|74.89|71.25|74.82|71.18|0
1652143190000|2022-05-10 00:39:50|74.75|71.11|74.82|71.18|74.82|71.18|74.75|71.11|0
1652143200000|2022-05-10 00:40:00|74.89|71.25|74.78|71.14|74.89|71.25|74.78|71.14|0
1652143210000|2022-05-10 00:40:10|74.92|71.28|74.96|71.32|74.96|71.32|74.92|71.28|0
1652143220000|2022-05-10 00:40:20|74.89|71.25|75.06|71.42|75.06|71.42|74.89|71.25|0
1652143230000|2022-05-10 00:40:30|75.17|71.53|74.92|71.28|75.17|71.53|74.92|71.28|0
1652143240000|2022-05-10 00:40:40|74.82|71.18|74.96|71.32|74.96|71.32|74.82|71.18|0
1652143250000|2022-05-10 00:40:50|75.03|71.39|74.96|71.32|75.03|71.39|74.96|71.32|0
1652143260000|2022-05-10 00:41:00|75.03|71.39|75.06|71.42|75.17|71.53|75.03|71.39|0
1652143270000|2022-05-10 00:41:10|74.96|71.32|74.53|70.89|74.96|71.32|74.53|70.89|0
1652143280000|2022-05-10 00:41:20|74.49|70.85|74.25|70.61|74.49|70.85|74.25|70.61|0
1652143290000|2022-05-10 00:41:30|74.32|70.68|74.18|70.54|74.32|70.68|74.18|70.54|0
1652143300000|2022-05-10 00:41:40|74.17|70.53|73.96|70.32|74.17|70.53|73.96|70.32|0
1652143310000|2022-05-10 00:41:50|74.03|70.39|74.25|70.61|74.32|70.68|74.03|70.39|0
1652143320000|2022-05-10 00:42:00|74.14|70.5|74|70.36|74.14|70.5|74|70.36|0
1652143330000|2022-05-10 00:42:10|73.96|70.32|73.96|70.32|73.96|70.32|73.89|70.25|0
1652143340000|2022-05-10 00:42:20|73.89|70.25|74.1|70.46|74.1|70.46|73.89|70.25|0
1652143350000|2022-05-10 00:42:30|74.25|70.61|74.32|70.68|74.32|70.68|74.17|70.53|0
1652143360000|2022-05-10 00:42:40|74.46|70.82|74.46|70.82|74.53|70.89|74.46|70.82|0
1652143370000|2022-05-10 00:42:50|74.42|70.78|74.49|70.85|74.53|70.89|74.42|70.78|0
1652143380000|2022-05-10 00:43:00|74.6|70.96|74.6|70.96|74.63|70.99|74.6|70.96|0
1652143390000|2022-05-10 00:43:10|74.67|71.03|74.74|71.1|74.74|71.1|74.67|71.03|0
1652143400000|2022-05-10 00:43:20|74.96|71.32|74.96|71.32|75.03|71.39|74.96|71.32|0
1652143410000|2022-05-10 00:43:30|75.03|71.39|74.99|71.35|75.03|71.39|74.99|71.35|0
1652143420000|2022-05-10 00:43:40|75.03|71.39|75.39|71.75|75.39|71.75|75.03|71.39|0
1652143430000|2022-05-10 00:43:50|75.46|71.82|75.31|71.67|75.46|71.82|75.31|71.67|0
1652143440000|2022-05-10 00:44:00|75.28|71.64|75.13|71.49|75.31|71.67|75.13|71.49|0
1652143450000|2022-05-10 00:44:10|75.1|71.46|75.24|71.6|75.28|71.64|75.1|71.46|0
1652143460000|2022-05-10 00:44:20|75.31|71.67|75.53|71.89|75.6|71.96|75.31|71.67|0
1652143470000|2022-05-10 00:44:30|75.56|71.92|75.39|71.75|75.56|71.92|75.31|71.67|0
1652143480000|2022-05-10 00:44:40|75.6|71.96|75.82|72.18|75.82|72.18|75.53|71.89|0
1652143490000|2022-05-10 00:44:50|75.78|72.14|76|72.36|76.07|72.43|75.78|72.14|0
1652143500000|2022-05-10 00:45:00|75.96|72.32|75.82|72.18|76.03|72.39|75.82|72.18|0
1652143510000|2022-05-10 00:45:10|75.64|72|75.74|72.1|75.78|72.14|75.64|72|0
1652143520000|2022-05-10 00:45:20|76.11|72.47|75.85|72.21|76.11|72.47|75.82|72.18|0
1652143530000|2022-05-10 00:45:30|75.82|72.18|76.03|72.39|76.03|72.39|75.82|72.18|0
1652143540000|2022-05-10 00:45:40|75.96|72.32|75.96|72.32|76.03|72.39|75.96|72.32|0
1652143550000|2022-05-10 00:45:50|75.89|72.25|76.1|72.46|76.1|72.46|75.85|72.21|0
1652143560000|2022-05-10 00:46:00|75.96|72.32|75.96|72.32|76.1|72.46|75.96|72.32|0
1652143570000|2022-05-10 00:46:10|75.92|72.28|75.96|72.32|75.96|72.32|75.85|72.21|0
1652143580000|2022-05-10 00:46:20|75.89|72.25|75.67|72.03|75.89|72.25|75.67|72.03|0
1652143590000|2022-05-10 00:46:30|75.74|72.1|75.46|71.82|75.74|72.1|75.46|71.82|0
1652143600000|2022-05-10 00:46:40|75.38|71.74|75.42|71.78|75.42|71.78|75.38|71.74|0
1652143610000|2022-05-10 00:46:50|75.38|71.74|75.53|71.89|75.53|71.89|75.38|71.74|0
1652143620000|2022-05-10 00:47:00|75.6|71.96|75.46|71.82|75.6|71.96|75.46|71.82|0
1652143630000|2022-05-10 00:47:10|75.35|71.71|75.35|71.71|75.46|71.82|75.35|71.71|0
1652143640000|2022-05-10 00:47:20|75.31|71.67|75.27|71.63|75.31|71.67|75.24|71.6|0
1652143650000|2022-05-10 00:47:30|75.31|71.67|75.27|71.63|75.31|71.67|75.27|71.63|0
1652143660000|2022-05-10 00:47:40|75.38|71.74|75.17|71.53|75.38|71.74|75.17|71.53|0
1652143670000|2022-05-10 00:47:50|75.24|71.6|75.27|71.63|75.27|71.63|75.24|71.6|0
1652143680000|2022-05-10 00:48:00|75.38|71.74|75.35|71.71|75.45|71.81|75.35|71.71|0
1652143690000|2022-05-10 00:48:10|75.27|71.63|75.02|71.38|75.27|71.63|74.99|71.35|0
1652143700000|2022-05-10 00:48:20|75.1|71.46|75.17|71.53|75.17|71.53|75.1|71.46|0
1652143710000|2022-05-10 00:48:30|74.99|71.35|74.77|71.13|75.02|71.38|74.77|71.13|0
1652143720000|2022-05-10 00:48:40|74.74|71.1|74.77|71.13|74.81|71.17|74.74|71.1|0
1652143730000|2022-05-10 00:48:50|74.74|71.1|74.6|70.96|74.74|71.1|74.6|70.96|0
1652143740000|2022-05-10 00:49:00|74.52|70.88|74.6|70.96|74.63|70.99|74.52|70.88|0
1652143750000|2022-05-10 00:49:10|74.67|71.03|74.7|71.06|74.74|71.1|74.67|71.03|0
1652143760000|2022-05-10 00:49:20|74.67|71.03|74.74|71.1|74.74|71.1|74.67|71.03|0
1652143770000|2022-05-10 00:49:30|74.67|71.03|74.52|70.88|74.67|71.03|74.52|70.88|0
1652143780000|2022-05-10 00:49:40|74.63|70.99|74.52|70.88|74.63|70.99|74.52|70.88|0
1652143790000|2022-05-10 00:49:50|74.56|70.92|74.52|70.88|74.56|70.92|74.52|70.88|0
1652143800000|2022-05-10 00:50:00|74.6|70.96|74.45|70.81|74.6|70.96|74.42|70.78|0
1652143810000|2022-05-10 00:50:10|74.52|70.88|75.02|71.38|75.02|71.38|74.52|70.88|0
1652143820000|2022-05-10 00:50:20|75.17|71.53|75.09|71.45|75.17|71.53|75.09|71.45|0
1652143830000|2022-05-10 00:50:30|75.02|71.38|75.06|71.42|75.17|71.53|75.02|71.38|0
1652143840000|2022-05-10 00:50:40|75.09|71.45|75.17|71.53|75.17|71.53|75.09|71.45|0
1652143850000|2022-05-10 00:50:50|75.24|71.6|75.17|71.53|75.24|71.6|75.17|71.53|0
1652143860000|2022-05-10 00:51:00|75.13|71.49|75.31|71.67|75.31|71.67|75.09|71.45|0
1652143870000|2022-05-10 00:51:10|75.27|71.63|74.99|71.35|75.27|71.63|74.99|71.35|0
1652143880000|2022-05-10 00:51:20|74.95|71.31|74.98|71.34|75.02|71.38|74.95|71.31|0
1652143890000|2022-05-10 00:51:30|74.95|71.31|74.74|71.1|74.95|71.31|74.67|71.03|0
1652143900000|2022-05-10 00:51:40|74.56|70.92|74.38|70.74|74.59|70.95|74.38|70.74|0
1652143910000|2022-05-10 00:51:50|74.31|70.67|74.31|70.67|74.31|70.67|74.24|70.6|0
1652143920000|2022-05-10 00:52:00|74.38|70.74|74.38|70.74|74.38|70.74|74.34|70.7|0
1652143930000|2022-05-10 00:52:10|74.59|70.95|74.56|70.92|74.74|71.1|74.56|70.92|0
1652143940000|2022-05-10 00:52:20|74.41|70.77|74.52|70.88|74.52|70.88|74.41|70.77|0
1652143950000|2022-05-10 00:52:30|74.56|70.92|74.45|70.81|74.56|70.92|74.45|70.81|0
1652143960000|2022-05-10 00:52:40|74.34|70.7|74.2|70.56|74.34|70.7|74.2|70.56|0
1652143970000|2022-05-10 00:52:50|74.24|70.6|74.24|70.6|74.24|70.6|74.24|70.6|0
1652143980000|2022-05-10 00:53:00|74.31|70.67|74.24|70.6|74.31|70.67|74.24|70.6|0
1652143990000|2022-05-10 00:53:10|74.17|70.53|74.1|70.46|74.17|70.53|74.1|70.46|0
1652144000000|2022-05-10 00:53:20|74.24|70.6|74.24|70.6|74.24|70.6|74.17|70.53|0
1652144010000|2022-05-10 00:53:30|74.38|70.74|74.52|70.88|74.52|70.88|74.38|70.74|0
1652144020000|2022-05-10 00:53:40|74.45|70.81|74.48|70.84|74.52|70.88|74.45|70.81|0
1652144030000|2022-05-10 00:53:50|74.63|70.99|74.73|71.09|74.81|71.17|74.63|70.99|0
1652144040000|2022-05-10 00:54:00|74.66|71.02|74.88|71.24|74.88|71.24|74.66|71.02|0
1652144050000|2022-05-10 00:54:10|74.95|71.31|74.73|71.09|74.95|71.31|74.73|71.09|0
1652144060000|2022-05-10 00:54:20|74.81|71.17|74.88|71.24|74.95|71.31|74.81|71.17|0
1652144070000|2022-05-10 00:54:30|75.09|71.45|75.16|71.52|75.16|71.52|75.09|71.45|0
1652144080000|2022-05-10 00:54:40|75.2|71.56|75.16|71.52|75.2|71.56|75.16|71.52|0
1652144090000|2022-05-10 00:54:50|75.23|71.59|75.09|71.45|75.23|71.59|75.09|71.45|0
1652144100000|2022-05-10 00:55:00|75.02|71.38|74.95|71.31|75.05|71.41|74.95|71.31|0
1652144110000|2022-05-10 00:55:10|74.98|71.34|75.16|71.52|75.27|71.63|74.98|71.34|0
1652144120000|2022-05-10 00:55:20|75.12|71.48|75.66|72.02|75.66|72.02|75.12|71.48|0
1652144130000|2022-05-10 00:55:30|75.63|71.99|75.48|71.84|75.77|72.13|75.48|71.84|0
1652144140000|2022-05-10 00:55:40|75.38|71.74|75.81|72.17|75.81|72.17|75.31|71.67|0
1652144150000|2022-05-10 00:55:50|75.74|72.1|75.81|72.17|75.81|72.17|75.59|71.95|0
1652144160000|2022-05-10 00:56:00|75.7|72.06|75.41|71.77|75.7|72.06|75.41|71.77|0
1652144170000|2022-05-10 00:56:10|75.45|71.81|75.66|72.02|75.66|72.02|75.45|71.81|0
1652144180000|2022-05-10 00:56:20|75.63|71.99|75.66|72.02|75.66|72.02|75.63|71.99|0
1652144190000|2022-05-10 00:56:30|75.63|71.99|75.3|71.66|75.63|71.99|75.3|71.66|0
1652144200000|2022-05-10 00:56:40|75.27|71.63|75.09|71.45|75.27|71.63|75.09|71.45|0
1652144210000|2022-05-10 00:56:50|75.02|71.38|75.02|71.38|75.02|71.38|75.02|71.38|0
1652144220000|2022-05-10 00:57:00|75.09|71.45|74.87|71.23|75.09|71.45|74.87|71.23|0
1652144230000|2022-05-10 00:57:10|74.95|71.31|75.02|71.38|75.02|71.38|74.91|71.27|0
1652144240000|2022-05-10 00:57:20|75.09|71.45|75.02|71.38|75.12|71.48|75.02|71.38|0
1652144250000|2022-05-10 00:57:30|75.09|71.45|75.02|71.38|75.09|71.45|75.02|71.38|0
1652144260000|2022-05-10 00:57:40|75.16|71.52|75.09|71.45|75.16|71.52|75.09|71.45|0
1652144270000|2022-05-10 00:57:50|75.16|71.52|75.02|71.38|75.16|71.52|75.02|71.38|0
1652144280000|2022-05-10 00:58:00|75.05|71.41|75.02|71.38|75.05|71.41|74.95|71.31|0
1652144290000|2022-05-10 00:58:10|75.34|71.7|75.3|71.66|75.34|71.7|75.27|71.63|0
1652144300000|2022-05-10 00:58:20|75.16|71.52|75.16|71.52|75.16|71.52|75.16|71.52|0
1652144310000|2022-05-10 00:58:30|75.12|71.48|74.95|71.31|75.12|71.48|74.91|71.27|0
1652144320000|2022-05-10 00:58:40|74.98|71.34|75.16|71.52|75.16|71.52|74.98|71.34|0
1652144330000|2022-05-10 00:58:50|75.09|71.45|75.27|71.63|75.27|71.63|75.09|71.45|0
1652144340000|2022-05-10 00:59:00|75.16|71.52|75.05|71.41|75.16|71.52|75.05|71.41|0
1652144350000|2022-05-10 00:59:10|75.09|71.45|75.02|71.38|75.12|71.48|75.02|71.38|0
1652144360000|2022-05-10 00:59:20|75.05|71.41|75.05|71.41|75.05|71.41|75.02|71.38|0
1652144370000|2022-05-10 00:59:30|74.94|71.3|75.09|71.45|75.09|71.45|74.94|71.3|0
1652144380000|2022-05-10 00:59:40|75.16|71.52|75.16|71.52|75.23|71.59|75.16|71.52|0
1652144390000|2022-05-10 00:59:50|75.48|71.84|75.45|71.81|75.52|71.88|75.45|71.81|0
1652144400000|2022-05-10 01:00:00|75.7|72.06|75.62|71.98|75.84|72.2|75.62|71.98|0
1652144410000|2022-05-10 01:00:10|75.59|71.95|75.62|71.98|75.62|71.98|75.45|71.81|0
1652144420000|2022-05-10 01:00:20|75.59|71.95|75.34|71.7|75.59|71.95|75.34|71.7|0
1652144430000|2022-05-10 01:00:30|75.37|71.73|75.45|71.81|75.45|71.81|75.37|71.73|0
1652144440000|2022-05-10 01:00:40|75.3|71.66|75.23|71.59|75.37|71.73|75.23|71.59|0
1652144450000|2022-05-10 01:00:50|75.16|71.52|74.94|71.3|75.16|71.52|74.94|71.3|0
1652144460000|2022-05-10 01:01:00|75.09|71.45|74.8|71.16|75.09|71.45|74.8|71.16|0
1652144470000|2022-05-10 01:01:10|74.76|71.12|74.73|71.09|74.76|71.12|74.66|71.02|0
1652144480000|2022-05-10 01:01:20|75.01|71.37|74.87|71.23|75.01|71.37|74.87|71.23|0
1652144490000|2022-05-10 01:01:30|75.19|71.55|74.76|71.12|75.19|71.55|74.76|71.12|0
1652144500000|2022-05-10 01:01:40|74.73|71.09|74.8|71.16|74.8|71.16|74.73|71.09|0
1652144510000|2022-05-10 01:01:50|74.73|71.09|74.94|71.3|74.94|71.3|74.73|71.09|0
1652144520000|2022-05-10 01:02:00|74.87|71.23|74.8|71.16|74.94|71.3|74.8|71.16|0
1652144530000|2022-05-10 01:02:10|74.62|70.98|74.37|70.73|74.62|70.98|74.37|70.73|0
1652144540000|2022-05-10 01:02:20|74.62|70.98|74.66|71.02|74.66|71.02|74.59|70.95|0
1652144550000|2022-05-10 01:02:30|74.62|70.98|74.59|70.95|74.62|70.98|74.59|70.95|0
1652144560000|2022-05-10 01:02:40|74.66|71.02|74.73|71.09|74.73|71.09|74.59|70.95|0
1652144570000|2022-05-10 01:02:50|74.87|71.23|74.59|70.95|74.87|71.23|74.59|70.95|0
1652144580000|2022-05-10 01:03:00|74.51|70.87|74.48|70.84|74.51|70.87|74.48|70.84|0
1652144590000|2022-05-10 01:03:10|74.51|70.87|74.58|70.94|74.58|70.94|74.51|70.87|0
1652144600000|2022-05-10 01:03:20|74.66|71.02|74.83|71.19|74.87|71.23|74.66|71.02|0
1652144610000|2022-05-10 01:03:30|74.87|71.23|75.3|71.66|75.3|71.66|74.87|71.23|0
1652144620000|2022-05-10 01:03:40|75.23|71.59|75.01|71.37|75.23|71.59|75.01|71.37|0
1652144630000|2022-05-10 01:03:50|74.94|71.3|74.87|71.23|75.01|71.37|74.87|71.23|0
1652144640000|2022-05-10 01:04:00|74.8|71.16|74.76|71.12|74.87|71.23|74.76|71.12|0
1652144650000|2022-05-10 01:04:10|74.8|71.16|74.76|71.12|74.8|71.16|74.76|71.12|0
1652144660000|2022-05-10 01:04:20|74.87|71.23|74.73|71.09|74.87|71.23|74.73|71.09|0
1652144670000|2022-05-10 01:04:30|74.58|70.94|75.26|71.62|75.26|71.62|74.58|70.94|0
1652144680000|2022-05-10 01:04:40|75.23|71.59|75.15|71.51|75.26|71.62|75.15|71.51|0
1652144690000|2022-05-10 01:04:50|75.12|71.48|74.97|71.33|75.12|71.48|74.97|71.33|0
1652144700000|2022-05-10 01:05:00|75.01|71.37|75.01|71.37|75.05|71.41|74.97|71.33|0
1652144710000|2022-05-10 01:05:10|75.05|71.41|75.3|71.66|75.3|71.66|75.01|71.37|0
1652144720000|2022-05-10 01:05:20|75.51|71.87|75.66|72.02|75.66|72.02|75.51|71.87|0
1652144730000|2022-05-10 01:05:30|75.87|72.23|75.94|72.3|75.95|72.31|75.84|72.2|0
1652144740000|2022-05-10 01:05:40|75.98|72.34|75.98|72.34|76.02|72.38|75.98|72.34|0
1652144750000|2022-05-10 01:05:50|75.94|72.3|76.31|72.67|76.31|72.67|75.94|72.3|0
1652144760000|2022-05-10 01:06:00|76.09|72.45|76.23|72.59|76.23|72.59|76.09|72.45|0
1652144770000|2022-05-10 01:06:10|76.12|72.48|76.05|72.41|76.16|72.52|76.05|72.41|0
1652144780000|2022-05-10 01:06:20|76.09|72.45|76.12|72.48|76.16|72.52|76.09|72.45|0
1652144790000|2022-05-10 01:06:30|76.38|72.74|76.67|73.03|76.67|73.03|76.38|72.74|0
1652144800000|2022-05-10 01:06:40|77.1|73.46|77.32|73.68|77.32|73.68|77.03|73.39|0
1652144810000|2022-05-10 01:06:50|77.65|74.01|77.47|73.83|77.69|74.05|77.47|73.83|0
1652144820000|2022-05-10 01:07:00|77.54|73.9|77.58|73.94|77.58|73.94|77.4|73.76|0
1652144830000|2022-05-10 01:07:10|77.54|73.9|77.62|73.98|77.69|74.05|77.54|73.9|0
1652144840000|2022-05-10 01:07:20|77.69|74.05|77.84|74.2|77.84|74.2|77.69|74.05|0
1652144850000|2022-05-10 01:07:30|77.91|74.27|77.76|74.12|77.91|74.27|77.76|74.12|0
1652144860000|2022-05-10 01:07:40|77.69|74.05|77.65|74.01|77.69|74.05|77.62|73.98|0
1652144870000|2022-05-10 01:07:50|77.62|73.98|77.69|74.05|77.69|74.05|77.54|73.9|0
1652144880000|2022-05-10 01:08:00|77.76|74.12|77.62|73.98|77.76|74.12|77.58|73.94|0
1652144890000|2022-05-10 01:08:10|77.65|74.01|77.62|73.98|77.65|74.01|77.62|73.98|0
1652144900000|2022-05-10 01:08:20|77.69|74.05|78.06|74.42|78.06|74.42|77.69|74.05|0
1652144910000|2022-05-10 01:08:30|78.2|74.56|78.09|74.45|78.2|74.56|78.06|74.42|0
1652144920000|2022-05-10 01:08:40|78.13|74.49|77.98|74.34|78.13|74.49|77.98|74.34|0
1652144930000|2022-05-10 01:08:50|78.06|74.42|77.98|74.34|78.09|74.45|77.98|74.34|0
1652144940000|2022-05-10 01:09:00|77.91|74.27|77.76|74.12|77.91|74.27|77.76|74.12|0
1652144950000|2022-05-10 01:09:10|77.83|74.19|77.98|74.34|77.98|74.34|77.83|74.19|0
1652144960000|2022-05-10 01:09:20|78.06|74.42|78.2|74.56|78.2|74.56|78.02|74.38|0
1652144970000|2022-05-10 01:09:30|78.05|74.41|77.98|74.34|78.05|74.41|77.98|74.34|0
1652144980000|2022-05-10 01:09:40|78.09|74.45|78.35|74.71|78.42|74.78|78.09|74.45|0
1652144990000|2022-05-10 01:09:50|78.42|74.78|78.38|74.74|78.42|74.78|78.31|74.67|0
1652145000000|2022-05-10 01:10:00|78.35|74.71|78.5|74.86|78.57|74.93|78.35|74.71|0
1652145010000|2022-05-10 01:10:10|78.53|74.89|78.87|75.23|78.87|75.23|78.53|74.89|0
1652145020000|2022-05-10 01:10:20|79.01|75.37|79.01|75.37|79.01|75.37|78.94|75.3|0
1652145030000|2022-05-10 01:10:30|78.79|75.15|78.27|74.63|78.79|75.15|78.05|74.41|0
1652145040000|2022-05-10 01:10:40|78.57|74.93|78.38|74.74|78.57|74.93|78.38|74.74|0
1652145050000|2022-05-10 01:10:50|78.2|74.56|78.35|74.71|78.35|74.71|78.2|74.56|0
1652145060000|2022-05-10 01:11:00|78.2|74.56|77.69|74.05|78.2|74.56|77.69|74.05|0
1652145070000|2022-05-10 01:11:10|77.72|74.08|77.91|74.27|77.91|74.27|77.69|74.05|0
1652145080000|2022-05-10 01:11:20|77.76|74.12|77.91|74.27|77.91|74.27|77.76|74.12|0
1652145090000|2022-05-10 01:11:30|77.83|74.19|77.76|74.12|77.87|74.23|77.76|74.12|0
1652145100000|2022-05-10 01:11:40|77.61|73.97|77.47|73.83|77.61|73.97|77.47|73.83|0
1652145110000|2022-05-10 01:11:50|77.54|73.9|77.61|73.97|77.69|74.05|77.54|73.9|0
1652145120000|2022-05-10 01:12:00|77.54|73.9|77.35|73.71|77.54|73.9|77.32|73.68|0
1652145130000|2022-05-10 01:12:10|77.32|73.68|77.25|73.61|77.32|73.68|77.25|73.61|0
1652145140000|2022-05-10 01:12:20|77.32|73.68|77.39|73.75|77.47|73.83|77.32|73.68|0
1652145150000|2022-05-10 01:12:30|77.5|73.86|77.47|73.83|77.54|73.9|77.47|73.83|0
1652145160000|2022-05-10 01:12:40|77.32|73.68|77.17|73.53|77.32|73.68|77.03|73.39|0
1652145170000|2022-05-10 01:12:50|77.1|73.46|77.35|73.71|77.35|73.71|77.1|73.46|0
1652145180000|2022-05-10 01:13:00|77.25|73.61|77.06|73.42|77.28|73.64|77.06|73.42|0
1652145190000|2022-05-10 01:13:10|77.1|73.46|77.1|73.46|77.17|73.53|77.1|73.46|0
1652145200000|2022-05-10 01:13:20|77.03|73.39|77.03|73.39|77.03|73.39|76.88|73.24|0
1652145210000|2022-05-10 01:13:30|77.1|73.46|77.17|73.53|77.17|73.53|77.03|73.39|0
1652145220000|2022-05-10 01:13:40|77.1|73.46|77.32|73.68|77.32|73.68|77.1|73.46|0
1652145230000|2022-05-10 01:13:50|77.39|73.75|77.46|73.82|77.54|73.9|77.39|73.75|0
1652145240000|2022-05-10 01:14:00|77.39|73.75|77.54|73.9|77.54|73.9|77.39|73.75|0
1652145250000|2022-05-10 01:14:10|77.83|74.19|77.98|74.34|78.12|74.48|77.83|74.19|0
1652145260000|2022-05-10 01:14:20|78.05|74.41|78.12|74.48|78.27|74.63|78.05|74.41|0
1652145270000|2022-05-10 01:14:30|78.2|74.56|77.98|74.34|78.2|74.56|77.98|74.34|0
1652145280000|2022-05-10 01:14:40|78.05|74.41|78.09|74.45|78.09|74.45|77.98|74.34|0
1652145290000|2022-05-10 01:14:50|78.12|74.48|78.05|74.41|78.12|74.48|77.98|74.34|0
1652145300000|2022-05-10 01:15:00|78.09|74.45|78.2|74.56|78.2|74.56|78.05|74.41|0
1652145310000|2022-05-10 01:15:10|78.42|74.78|78.53|74.89|78.6|74.96|78.42|74.78|0
1652145320000|2022-05-10 01:15:20|78.49|74.85|78.64|75|78.71|75.07|78.49|74.85|0
1652145330000|2022-05-10 01:15:30|78.71|75.07|78.64|75|78.75|75.11|78.64|75|0
1652145340000|2022-05-10 01:15:40|78.57|74.93|78.68|75.04|78.71|75.07|78.57|74.93|0
1652145350000|2022-05-10 01:15:50|78.79|75.15|78.79|75.15|78.79|75.15|78.79|75.15|0
1652145360000|2022-05-10 01:16:00|78.75|75.11|78.64|75|78.75|75.11|78.64|75|0
1652145370000|2022-05-10 01:16:10|78.68|75.04|78.71|75.07|78.71|75.07|78.68|75.04|0
1652145380000|2022-05-10 01:16:20|78.57|74.93|78.64|75|78.64|75|78.57|74.93|0
1652145390000|2022-05-10 01:16:30|78.68|75.04|78.82|75.18|78.82|75.18|78.64|75|0
1652145400000|2022-05-10 01:16:40|78.9|75.26|78.86|75.22|78.94|75.3|78.86|75.22|0
1652145410000|2022-05-10 01:16:50|78.94|75.3|79.23|75.59|79.38|75.74|78.94|75.3|0
1652145420000|2022-05-10 01:17:00|79.19|75.55|79.19|75.55|79.19|75.55|79.08|75.44|0
1652145430000|2022-05-10 01:17:10|79.05|75.41|79.46|75.82|79.46|75.82|79.01|75.37|0
1652145440000|2022-05-10 01:17:20|79.31|75.67|79.31|75.67|79.42|75.78|79.31|75.67|0
1652145450000|2022-05-10 01:17:30|79.16|75.52|78.82|75.18|79.16|75.52|78.82|75.18|0
1652145460000|2022-05-10 01:17:40|78.86|75.22|78.75|75.11|78.86|75.22|78.75|75.11|0
1652145470000|2022-05-10 01:17:50|78.71|75.07|78.64|75|78.71|75.07|78.49|74.85|0
1652145480000|2022-05-10 01:18:00|78.75|75.11|78.56|74.92|78.75|75.11|78.56|74.92|0
1652145490000|2022-05-10 01:18:10|78.49|74.85|78.53|74.89|78.56|74.92|78.49|74.85|0
1652145500000|2022-05-10 01:18:20|78.67|75.03|78.71|75.07|78.86|75.22|78.64|75|0
1652145510000|2022-05-10 01:18:30|78.67|75.03|78.2|74.56|78.67|75.03|78.2|74.56|0
1652145520000|2022-05-10 01:18:40|78.27|74.63|78.42|74.78|78.42|74.78|78.27|74.63|0
1652145530000|2022-05-10 01:18:50|78.34|74.7|78.49|74.85|78.49|74.85|78.3|74.66|0
1652145540000|2022-05-10 01:19:00|78.42|74.78|78.42|74.78|78.42|74.78|78.38|74.74|0
1652145550000|2022-05-10 01:19:10|78.38|74.74|78.34|74.7|78.45|74.81|78.34|74.7|0
1652145560000|2022-05-10 01:19:20|78.23|74.59|78.08|74.44|78.23|74.59|78.08|74.44|0
1652145570000|2022-05-10 01:19:30|78.05|74.41|78.05|74.41|78.08|74.44|78.05|74.41|0
1652145580000|2022-05-10 01:19:40|78.12|74.48|78.19|74.55|78.19|74.55|78.12|74.48|0
1652145590000|2022-05-10 01:19:50|77.97|74.33|78.27|74.63|78.27|74.63|77.94|74.3|0
1652145600000|2022-05-10 01:20:00|78.34|74.7|78.3|74.66|78.34|74.7|78.27|74.63|0
1652145610000|2022-05-10 01:20:10|78.23|74.59|78.41|74.77|78.41|74.77|78.23|74.59|0
1652145620000|2022-05-10 01:20:20|78.49|74.85|78.52|74.88|78.56|74.92|78.49|74.85|0
1652145630000|2022-05-10 01:20:30|78.45|74.81|78.34|74.7|78.45|74.81|78.27|74.63|0
1652145640000|2022-05-10 01:20:40|78.45|74.81|78.67|75.03|78.67|75.03|78.45|74.81|0
1652145650000|2022-05-10 01:20:50|78.64|75|78.38|74.74|78.71|75.07|78.38|74.74|0
1652145660000|2022-05-10 01:21:00|78.52|74.88|78.41|74.77|78.52|74.88|78.41|74.77|0
1652145670000|2022-05-10 01:21:10|78.27|74.63|78.19|74.55|78.27|74.63|78.15|74.51|0
1652145680000|2022-05-10 01:21:20|78.08|74.44|77.97|74.33|78.08|74.44|77.97|74.33|0
1652145690000|2022-05-10 01:21:30|78.12|74.48|78.05|74.41|78.15|74.51|78.05|74.41|0
1652145700000|2022-05-10 01:21:40|78.08|74.44|78.12|74.48|78.12|74.48|77.97|74.33|0
1652145710000|2022-05-10 01:21:50|78.05|74.41|77.97|74.33|78.15|74.51|77.97|74.33|0
1652145720000|2022-05-10 01:22:00|77.93|74.29|77.93|74.29|77.93|74.29|77.9|74.26|0
1652145730000|2022-05-10 01:22:10|78.01|74.37|78.12|74.48|78.12|74.48|78.01|74.37|0
1652145740000|2022-05-10 01:22:20|78.04|74.4|77.97|74.33|78.04|74.4|77.9|74.26|0
1652145750000|2022-05-10 01:22:30|78.04|74.4|78.01|74.37|78.04|74.4|78.01|74.37|0
1652145760000|2022-05-10 01:22:40|78.12|74.48|78.12|74.48|78.15|74.51|78.12|74.48|0
1652145770000|2022-05-10 01:22:50|78.01|74.37|77.75|74.11|78.01|74.37|77.75|74.11|0
1652145780000|2022-05-10 01:23:00|77.79|74.15|77.97|74.33|77.97|74.33|77.79|74.15|0
1652145790000|2022-05-10 01:23:10|77.93|74.29|77.68|74.04|77.97|74.33|77.68|74.04|0
1652145800000|2022-05-10 01:23:20|77.46|73.82|77.38|73.74|77.46|73.82|77.24|73.6|0
1652145810000|2022-05-10 01:23:30|77.31|73.67|77.24|73.6|77.31|73.67|77.2|73.56|0
1652145820000|2022-05-10 01:23:40|77.38|73.74|77.46|73.82|77.46|73.82|77.35|73.71|0
1652145830000|2022-05-10 01:23:50|77.31|73.67|77.38|73.74|77.38|73.74|77.31|73.67|0
1652145840000|2022-05-10 01:24:00|77.46|73.82|77.38|73.74|77.46|73.82|77.38|73.74|0
1652145850000|2022-05-10 01:24:10|77.31|73.67|77.2|73.56|77.31|73.67|77.2|73.56|0
1652145860000|2022-05-10 01:24:20|77.27|73.63|77.31|73.67|77.38|73.74|77.27|73.63|0
1652145870000|2022-05-10 01:24:30|77.27|73.63|77.31|73.67|77.31|73.67|77.27|73.63|0
1652145880000|2022-05-10 01:24:40|77.27|73.63|77.2|73.56|77.27|73.63|77.2|73.56|0
1652145890000|2022-05-10 01:24:50|77.24|73.6|77.38|73.74|77.38|73.74|77.24|73.6|0
1652145900000|2022-05-10 01:25:00|77.46|73.82|77.38|73.74|77.46|73.82|77.38|73.74|0
1652145910000|2022-05-10 01:25:10|77.31|73.67|77.02|73.38|77.31|73.67|77.02|73.38|0
1652145920000|2022-05-10 01:25:20|77.05|73.41|77.02|73.38|77.05|73.41|76.91|73.27|0
1652145930000|2022-05-10 01:25:30|77.09|73.45|76.87|73.23|77.09|73.45|76.87|73.23|0
1652145940000|2022-05-10 01:25:40|76.94|73.3|77.09|73.45|77.09|73.45|76.91|73.27|0
1652145950000|2022-05-10 01:25:50|77.02|73.38|77.16|73.52|77.16|73.52|77.02|73.38|0
1652145960000|2022-05-10 01:26:00|77.24|73.6|77.6|73.96|77.6|73.96|77.2|73.56|0
1652145970000|2022-05-10 01:26:10|77.67|74.03|78.08|74.44|78.08|74.44|77.64|74|0
1652145980000|2022-05-10 01:26:20|78.19|74.55|78|74.36|78.19|74.55|78|74.36|0
1652145990000|2022-05-10 01:26:30|77.97|74.33|78.15|74.51|78.15|74.51|77.97|74.33|0
1652146000000|2022-05-10 01:26:40|78.19|74.55|78.3|74.66|78.34|74.7|78.19|74.55|0
1652146010000|2022-05-10 01:26:50|78.19|74.55|77.89|74.25|78.19|74.55|77.89|74.25|0
1652146020000|2022-05-10 01:27:00|77.67|74.03|77.82|74.18|77.82|74.18|77.67|74.03|0
1652146030000|2022-05-10 01:27:10|77.75|74.11|77.75|74.11|77.86|74.22|77.75|74.11|0
1652146040000|2022-05-10 01:27:20|77.6|73.96|77.23|73.59|77.6|73.96|77.23|73.59|0
1652146050000|2022-05-10 01:27:30|77.2|73.56|77.27|73.63|77.27|73.63|77.2|73.56|0
1652146060000|2022-05-10 01:27:40|77.23|73.59|77.38|73.74|77.38|73.74|77.23|73.59|0
1652146070000|2022-05-10 01:27:50|77.6|73.96|77.6|73.96|77.67|74.03|77.53|73.89|0
1652146080000|2022-05-10 01:28:00|77.56|73.92|77.45|73.81|77.56|73.92|77.45|73.81|0
1652146090000|2022-05-10 01:28:10|77.56|73.92|77.63|73.99|77.75|74.11|77.56|73.92|0
1652146100000|2022-05-10 01:28:20|77.6|73.96|77.49|73.85|77.6|73.96|77.49|73.85|0
1652146110000|2022-05-10 01:28:30|77.23|73.59|76.9|73.26|77.23|73.59|76.9|73.26|0
1652146120000|2022-05-10 01:28:40|77.16|73.52|77.09|73.45|77.2|73.56|77.09|73.45|0
1652146130000|2022-05-10 01:28:50|77.12|73.48|77.23|73.59|77.23|73.59|77.12|73.48|0
1652146140000|2022-05-10 01:29:00|77.41|73.77|77.53|73.89|77.53|73.89|77.34|73.7|0
1652146150000|2022-05-10 01:29:10|77.6|73.96|77.38|73.74|77.6|73.96|77.34|73.7|0
1652146160000|2022-05-10 01:29:20|77.2|73.56|77.23|73.59|77.23|73.59|77.12|73.48|0
1652146170000|2022-05-10 01:29:30|77.27|73.63|77.31|73.67|77.31|73.67|77.23|73.59|0
1652146180000|2022-05-10 01:29:40|77.45|73.81|77.53|73.89|77.53|73.89|77.45|73.81|0
1652146190000|2022-05-10 01:29:50|77.63|73.99|77.67|74.03|77.67|74.03|77.63|73.99|0
1652146200000|2022-05-10 01:30:00|77.49|73.85|77.31|73.67|77.49|73.85|77.27|73.63|0
1652146210000|2022-05-10 01:30:10|77.27|73.63|77.31|73.67|77.31|73.67|77.19|73.55|0
1652146220000|2022-05-10 01:30:20|77.34|73.7|77.27|73.63|77.34|73.7|77.19|73.55|0
1652146230000|2022-05-10 01:30:30|77.09|73.45|77.23|73.59|77.31|73.67|77.05|73.41|0
1652146240000|2022-05-10 01:30:40|77.31|73.67|77.16|73.52|77.31|73.67|77.09|73.45|0
1652146250000|2022-05-10 01:30:50|77.12|73.48|77.01|73.37|77.12|73.48|77.01|73.37|0
1652146260000|2022-05-10 01:31:00|77.09|73.45|77.23|73.59|77.27|73.63|77.09|73.45|0
1652146270000|2022-05-10 01:31:10|77.12|73.48|77.05|73.41|77.12|73.48|77.05|73.41|0
1652146280000|2022-05-10 01:31:20|77.01|73.37|77.12|73.48|77.12|73.48|77.01|73.37|0
1652146290000|2022-05-10 01:31:30|77.09|73.45|77.12|73.48|77.16|73.52|77.09|73.45|0
1652146300000|2022-05-10 01:31:40|77.19|73.55|77.27|73.63|77.27|73.63|77.19|73.55|0
1652146310000|2022-05-10 01:31:50|77.3|73.66|77.23|73.59|77.3|73.66|77.23|73.59|0
1652146320000|2022-05-10 01:32:00|77.27|73.63|77.12|73.48|77.27|73.63|77.12|73.48|0
1652146330000|2022-05-10 01:32:10|77.08|73.44|77.08|73.44|77.08|73.44|76.94|73.3|0
1652146340000|2022-05-10 01:32:20|77.12|73.48|77.08|73.44|77.12|73.48|77.05|73.41|0
1652146350000|2022-05-10 01:32:30|76.97|73.33|76.79|73.15|76.97|73.33|76.79|73.15|0
1652146360000|2022-05-10 01:32:40|77.01|73.37|76.79|73.15|77.01|73.37|76.79|73.15|0
1652146370000|2022-05-10 01:32:50|77.01|73.37|77.19|73.55|77.19|73.55|77.01|73.37|0
1652146380000|2022-05-10 01:33:00|77.08|73.44|77.16|73.52|77.16|73.52|77.01|73.37|0
1652146390000|2022-05-10 01:33:10|77.23|73.59|77.6|73.96|77.6|73.96|77.23|73.59|0
1652146400000|2022-05-10 01:33:20|77.82|74.18|78.11|74.47|78.11|74.47|77.82|74.18|0
1652146410000|2022-05-10 01:33:30|78.07|74.43|77.7|74.06|78.07|74.43|77.7|74.06|0
1652146420000|2022-05-10 01:33:40|77.67|74.03|77.67|74.03|77.78|74.14|77.67|74.03|0
1652146430000|2022-05-10 01:33:50|77.74|74.1|77.74|74.1|77.74|74.1|77.63|73.99|0
1652146440000|2022-05-10 01:34:00|77.82|74.18|77.67|74.03|77.85|74.21|77.67|74.03|0
1652146450000|2022-05-10 01:34:10|77.52|73.88|77.38|73.74|77.52|73.88|77.16|73.52|0
1652146460000|2022-05-10 01:34:20|77.45|73.81|77.7|74.06|77.7|74.06|77.45|73.81|0
1652146470000|2022-05-10 01:34:30|77.78|74.14|77.52|73.88|77.78|74.14|77.52|73.88|0
1652146480000|2022-05-10 01:34:40|77.48|73.84|77.67|74.03|77.67|74.03|77.48|73.84|0
1652146490000|2022-05-10 01:34:50|77.7|74.06|77.78|74.14|77.78|74.14|77.67|74.03|0
1652146500000|2022-05-10 01:35:00|77.85|74.21|77.67|74.03|77.85|74.21|77.67|74.03|0
1652146510000|2022-05-10 01:35:10|77.63|73.99|77.52|73.88|77.63|73.99|77.45|73.81|0
1652146520000|2022-05-10 01:35:20|77.56|73.92|77.59|73.95|77.59|73.95|77.56|73.92|0
1652146530000|2022-05-10 01:35:30|77.56|73.92|77.3|73.66|77.56|73.92|77.3|73.66|0
1652146540000|2022-05-10 01:35:40|77.23|73.59|77.26|73.62|77.26|73.62|77.19|73.55|0
1652146550000|2022-05-10 01:35:50|77.19|73.55|77.34|73.7|77.34|73.7|77.19|73.55|0
1652146560000|2022-05-10 01:36:00|77.3|73.66|77.41|73.77|77.45|73.81|77.3|73.66|0
1652146570000|2022-05-10 01:36:10|77.37|73.73|77.26|73.62|77.37|73.73|77.26|73.62|0
1652146580000|2022-05-10 01:36:20|77.23|73.59|77.15|73.51|77.23|73.59|77.15|73.51|0
1652146590000|2022-05-10 01:36:30|77.08|73.44|77.01|73.37|77.12|73.48|77.01|73.37|0
1652146600000|2022-05-10 01:36:40|76.94|73.3|76.94|73.3|76.94|73.3|76.79|73.15|0
1652146610000|2022-05-10 01:36:50|77.01|73.37|76.86|73.22|77.01|73.37|76.86|73.22|0
1652146620000|2022-05-10 01:37:00|76.94|73.3|76.86|73.22|76.94|73.3|76.79|73.15|0
1652146630000|2022-05-10 01:37:10|76.79|73.15|76.75|73.11|76.79|73.15|76.75|73.11|0
1652146640000|2022-05-10 01:37:20|76.64|73|76.64|73|76.64|73|76.5|72.86|0
1652146650000|2022-05-10 01:37:30|76.68|73.04|76.5|72.86|76.68|73.04|76.35|72.71|0
1652146660000|2022-05-10 01:37:40|76.64|73|76.79|73.15|76.79|73.15|76.61|72.97|0
1652146670000|2022-05-10 01:37:50|76.5|72.86|76.68|73.04|76.68|73.04|76.5|72.86|0
1652146680000|2022-05-10 01:38:00|76.72|73.08|76.86|73.22|76.86|73.22|76.72|73.08|0
1652146690000|2022-05-10 01:38:10|77.19|73.55|77.45|73.81|77.45|73.81|77.19|73.55|0
1652146700000|2022-05-10 01:38:20|77.52|73.88|77.37|73.73|77.52|73.88|77.37|73.73|0
1652146710000|2022-05-10 01:38:30|77.48|73.84|77.66|74.02|77.66|74.02|77.48|73.84|0
1652146720000|2022-05-10 01:38:40|77.81|74.17|77.85|74.21|77.85|74.21|77.81|74.17|0
1652146730000|2022-05-10 01:38:50|77.88|74.24|77.63|73.99|77.88|74.24|77.55|73.91|0
1652146740000|2022-05-10 01:39:00|77.66|74.02|77.23|73.59|77.66|74.02|77.23|73.59|0
1652146750000|2022-05-10 01:39:10|77.26|73.62|77.48|73.84|77.48|73.84|77.26|73.62|0
1652146760000|2022-05-10 01:39:20|77.59|73.95|77.41|73.77|77.59|73.95|77.41|73.77|0
1652146770000|2022-05-10 01:39:30|77.44|73.8|77.33|73.69|77.44|73.8|77.33|73.69|0
1652146780000|2022-05-10 01:39:40|77.3|73.66|77.19|73.55|77.3|73.66|77.19|73.55|0
1652146790000|2022-05-10 01:39:50|77.26|73.62|77.52|73.88|77.52|73.88|77.22|73.58|0
1652146800000|2022-05-10 01:40:00|77.48|73.84|77.48|73.84|77.48|73.84|77.3|73.66|0
1652146810000|2022-05-10 01:40:10|77.44|73.8|78.18|74.54|78.18|74.54|77.44|73.8|0
1652146820000|2022-05-10 01:40:20|78.29|74.65|78.73|75.09|78.73|75.09|78.29|74.65|0
1652146830000|2022-05-10 01:40:30|78.58|74.94|78.58|74.94|78.58|74.94|78.55|74.91|0
1652146840000|2022-05-10 01:40:40|78.43|74.79|78.33|74.69|78.43|74.79|78.25|74.61|0
1652146850000|2022-05-10 01:40:50|78.29|74.65|78.1|74.46|78.29|74.65|78.1|74.46|0
1652146860000|2022-05-10 01:41:00|78.25|74.61|78.25|74.61|78.25|74.61|78.25|74.61|0
1652146870000|2022-05-10 01:41:10|78.21|74.57|78.18|74.54|78.21|74.57|78.18|74.54|0
1652146880000|2022-05-10 01:41:20|78.07|74.43|77.96|74.32|78.07|74.43|77.96|74.32|0
1652146890000|2022-05-10 01:41:30|77.99|74.35|78.07|74.43|78.07|74.43|77.96|74.32|0
1652146900000|2022-05-10 01:41:40|77.7|74.06|77.74|74.1|77.74|74.1|77.59|73.95|0
1652146910000|2022-05-10 01:41:50|77.66|74.02|77.52|73.88|77.66|74.02|77.52|73.88|0
1652146920000|2022-05-10 01:42:00|77.66|74.02|77.66|74.02|77.66|74.02|77.66|74.02|0
1652146930000|2022-05-10 01:42:10|77.44|73.8|77.4|73.76|77.44|73.8|77.4|73.76|0
1652146940000|2022-05-10 01:42:20|77.26|73.62|77.59|73.95|77.59|73.95|77.26|73.62|0
1652146950000|2022-05-10 01:42:30|77.66|74.02|77.81|74.17|77.81|74.17|77.66|74.02|0
1652146960000|2022-05-10 01:42:40|77.88|74.24|77.62|73.98|77.88|74.24|77.62|73.98|0
1652146970000|2022-05-10 01:42:50|77.81|74.17|77.51|73.87|77.81|74.17|77.51|73.87|0
1652146980000|2022-05-10 01:43:00|77.55|73.91|77.66|74.02|77.66|74.02|77.51|73.87|0
1652146990000|2022-05-10 01:43:10|77.48|73.84|77.48|73.84|77.55|73.91|77.44|73.8|0
1652147000000|2022-05-10 01:43:20|77.55|73.91|77.62|73.98|77.73|74.09|77.55|73.91|0
1652147010000|2022-05-10 01:43:30|77.66|74.02|77.73|74.09|77.81|74.17|77.66|74.02|0
1652147020000|2022-05-10 01:43:40|77.66|74.02|77.33|73.69|77.66|74.02|77.33|73.69|0
1652147030000|2022-05-10 01:43:50|77.4|73.76|77.29|73.65|77.4|73.76|77.29|73.65|0
1652147040000|2022-05-10 01:44:00|77.26|73.62|77.48|73.84|77.48|73.84|77.26|73.62|0
1652147050000|2022-05-10 01:44:10|77.51|73.87|77.62|73.98|77.62|73.98|77.51|73.87|0
1652147060000|2022-05-10 01:44:20|77.77|74.13|77.59|73.95|77.77|74.13|77.55|73.91|0
1652147070000|2022-05-10 01:44:30|77.66|74.02|77.59|73.95|77.73|74.09|77.59|73.95|0
1652147080000|2022-05-10 01:44:40|77.44|73.8|77.37|73.73|77.44|73.8|77.37|73.73|0
1652147090000|2022-05-10 01:44:50|77.29|73.65|77|73.36|77.29|73.65|77|73.36|0
1652147100000|2022-05-10 01:45:00|77.07|73.43|76.93|73.29|77.07|73.43|76.71|73.07|0
1652147110000|2022-05-10 01:45:10|76.86|73.22|76.75|73.11|76.96|73.32|76.75|73.11|0
1652147120000|2022-05-10 01:45:20|76.86|73.22|76.75|73.11|76.86|73.22|76.67|73.03|0
1652147130000|2022-05-10 01:45:30|76.86|73.22|77|73.36|77|73.36|76.86|73.22|0
1652147140000|2022-05-10 01:45:40|76.96|73.32|76.86|73.22|76.96|73.32|76.82|73.18|0
1652147150000|2022-05-10 01:45:50|76.75|73.11|76.71|73.07|76.75|73.11|76.71|73.07|0
1652147160000|2022-05-10 01:46:00|76.78|73.14|76.86|73.22|76.86|73.22|76.78|73.14|0
1652147170000|2022-05-10 01:46:10|76.82|73.18|76.74|73.1|76.93|73.29|76.74|73.1|0
1652147180000|2022-05-10 01:46:20|76.78|73.14|76.93|73.29|76.93|73.29|76.78|73.14|0
1652147190000|2022-05-10 01:46:30|76.86|73.22|76.86|73.22|76.93|73.29|76.86|73.22|0
1652147200000|2022-05-10 01:46:40|76.93|73.29|77|73.36|77|73.36|76.93|73.29|0
1652147210000|2022-05-10 01:46:50|76.96|73.32|76.93|73.29|76.96|73.32|76.89|73.25|0
1652147220000|2022-05-10 01:47:00|76.89|73.25|76.89|73.25|76.96|73.32|76.89|73.25|0
1652147230000|2022-05-10 01:47:10|77|73.36|76.82|73.18|77|73.36|76.78|73.14|0
1652147240000|2022-05-10 01:47:20|76.71|73.07|76.64|73|76.71|73.07|76.56|72.92|0
1652147250000|2022-05-10 01:47:30|76.6|72.96|76.64|73|76.64|73|76.6|72.96|0
1652147260000|2022-05-10 01:47:40|76.71|73.07|76.67|73.03|76.71|73.07|76.67|73.03|0
1652147270000|2022-05-10 01:47:50|76.64|73|76.89|73.25|76.89|73.25|76.64|73|0
1652147280000|2022-05-10 01:48:00|76.93|73.29|77.25|73.61|77.25|73.61|76.93|73.29|0
1652147290000|2022-05-10 01:48:10|77.29|73.65|77.62|73.98|77.62|73.98|77.29|73.65|0
1652147300000|2022-05-10 01:48:20|77.51|73.87|77.58|73.94|77.77|74.13|77.51|73.87|0
1652147310000|2022-05-10 01:48:30|77.66|74.02|77.55|73.91|77.66|74.02|77.55|73.91|0
1652147320000|2022-05-10 01:48:40|77.33|73.69|77.25|73.61|77.33|73.69|77.25|73.61|0
1652147330000|2022-05-10 01:48:50|77.36|73.72|77.25|73.61|77.36|73.72|77.25|73.61|0
1652147340000|2022-05-10 01:49:00|77.22|73.58|76.89|73.25|77.22|73.58|76.89|73.25|0
1652147350000|2022-05-10 01:49:10|77.18|73.54|77.11|73.47|77.18|73.54|77.11|73.47|0
1652147360000|2022-05-10 01:49:20|77.03|73.39|76.89|73.25|77.03|73.39|76.89|73.25|0
1652147370000|2022-05-10 01:49:30|76.78|73.14|76.96|73.32|76.96|73.32|76.78|73.14|0
1652147380000|2022-05-10 01:49:40|77|73.36|76.96|73.32|77|73.36|76.96|73.32|0
1652147390000|2022-05-10 01:49:50|77.14|73.5|77.54|73.9|77.58|73.94|77.14|73.5|0
1652147400000|2022-05-10 01:50:00|77.69|74.05|77.76|74.12|77.76|74.12|77.69|74.05|0
1652147410000|2022-05-10 01:50:10|77.8|74.16|78.1|74.46|78.1|74.46|77.73|74.09|0
1652147420000|2022-05-10 01:50:20|78.13|74.49|78.24|74.6|78.28|74.64|78.13|74.49|0
1652147430000|2022-05-10 01:50:30|78.17|74.53|78.32|74.68|78.32|74.68|78.17|74.53|0
1652147440000|2022-05-10 01:50:40|78.28|74.64|78.21|74.57|78.28|74.64|78.17|74.53|0
1652147450000|2022-05-10 01:50:50|78.43|74.79|78.61|74.97|78.65|75.01|78.43|74.79|0
1652147460000|2022-05-10 01:51:00|78.69|75.05|78.76|75.12|78.76|75.12|78.69|75.05|0
1652147470000|2022-05-10 01:51:10|78.72|75.08|78.8|75.16|78.83|75.19|78.72|75.08|0
1652147480000|2022-05-10 01:51:20|78.87|75.23|78.72|75.08|78.87|75.23|78.72|75.08|0
1652147490000|2022-05-10 01:51:30|78.76|75.12|79.13|75.49|79.13|75.49|78.76|75.12|0
1652147500000|2022-05-10 01:51:40|79.17|75.53|79.24|75.6|79.35|75.71|79.17|75.53|0
1652147510000|2022-05-10 01:51:50|79.21|75.57|79.43|75.79|79.43|75.79|79.21|75.57|0
1652147520000|2022-05-10 01:52:00|79.32|75.68|79.17|75.53|79.32|75.68|79.17|75.53|0
1652147530000|2022-05-10 01:52:10|78.98|75.34|79.06|75.42|79.06|75.42|78.94|75.3|0
1652147540000|2022-05-10 01:52:20|79.2|75.56|79.88|76.24|79.88|76.24|79.2|75.56|0
1652147550000|2022-05-10 01:52:30|79.76|76.12|79.65|76.01|79.76|76.12|79.65|76.01|0
1652147560000|2022-05-10 01:52:40|79.91|76.27|79.73|76.09|79.91|76.27|79.73|76.09|0
1652147570000|2022-05-10 01:52:50|79.88|76.24|79.69|76.05|79.88|76.24|79.69|76.05|0
1652147580000|2022-05-10 01:53:00|79.8|76.16|79.99|76.35|79.99|76.35|79.8|76.16|0
1652147590000|2022-05-10 01:53:10|79.88|76.24|79.73|76.09|79.95|76.31|79.73|76.09|0
1652147600000|2022-05-10 01:53:20|79.58|75.94|79.84|76.2|79.88|76.24|79.54|75.9|0
1652147610000|2022-05-10 01:53:30|79.76|76.12|79.76|76.12|79.76|76.12|79.76|76.12|0
1652147620000|2022-05-10 01:53:40|79.8|76.16|80.25|76.61|80.25|76.61|79.8|76.16|0
1652147630000|2022-05-10 01:53:50|80.17|76.53|80.25|76.61|80.32|76.68|80.17|76.53|0
1652147640000|2022-05-10 01:54:00|80.17|76.53|80.1|76.46|80.17|76.53|80.1|76.46|0
1652147650000|2022-05-10 01:54:10|80.17|76.53|80.17|76.53|80.25|76.61|80.17|76.53|0
1652147660000|2022-05-10 01:54:20|80.14|76.5|80.17|76.53|80.21|76.57|80.14|76.5|0
1652147670000|2022-05-10 01:54:30|80.32|76.68|80.62|76.98|80.62|76.98|80.32|76.68|0
1652147680000|2022-05-10 01:54:40|80.81|77.17|80.85|77.21|80.93|77.29|80.81|77.17|0
1652147690000|2022-05-10 01:54:50|80.93|77.29|81.08|77.44|81.08|77.44|80.93|77.29|0
1652147700000|2022-05-10 01:55:00|81.15|77.51|81.3|77.66|81.3|77.66|81.15|77.51|0
1652147710000|2022-05-10 01:55:10|81.38|77.74|81.46|77.82|81.46|77.82|81.38|77.74|0
1652147720000|2022-05-10 01:55:20|81.49|77.85|81.8|78.16|81.8|78.16|81.49|77.85|0
1652147730000|2022-05-10 01:55:30|81.68|78.04|81.61|77.97|81.91|78.27|81.61|77.97|0
1652147740000|2022-05-10 01:55:40|81.8|78.16|81.76|78.12|81.99|78.35|81.76|78.12|0
1652147750000|2022-05-10 01:55:50|81.84|78.2|81.57|77.93|81.84|78.2|81.53|77.89|0
1652147760000|2022-05-10 01:56:00|81.49|77.85|81.64|78|81.64|78|81.49|77.85|0
1652147770000|2022-05-10 01:56:10|81.61|77.97|81.3|77.66|81.61|77.97|81.3|77.66|0
1652147780000|2022-05-10 01:56:20|81.23|77.59|81.3|77.66|81.38|77.74|81.19|77.55|0
1652147790000|2022-05-10 01:56:30|81.26|77.62|81.38|77.74|81.38|77.74|81.26|77.62|0
1652147800000|2022-05-10 01:56:40|81.3|77.66|81.08|77.44|81.3|77.66|81.08|77.44|0
1652147810000|2022-05-10 01:56:50|81.23|77.59|81.19|77.55|81.23|77.59|81.15|77.51|0
1652147820000|2022-05-10 01:57:00|81.15|77.51|81.38|77.74|81.38|77.74|81.15|77.51|0
1652147830000|2022-05-10 01:57:10|81.53|77.89|81.38|77.74|81.57|77.93|81.38|77.74|0
1652147840000|2022-05-10 01:57:20|81.68|78.04|82.14|78.5|82.14|78.5|81.68|78.04|0
1652147850000|2022-05-10 01:57:30|82.25|78.61|82.44|78.8|82.44|78.8|82.25|78.61|0
1652147860000|2022-05-10 01:57:40|82.52|78.88|82.37|78.73|82.52|78.88|82.37|78.73|0
1652147870000|2022-05-10 01:57:50|82.25|78.61|82.21|78.57|82.33|78.69|82.21|78.57|0
1652147880000|2022-05-10 01:58:00|82.48|78.84|82.44|78.8|82.56|78.92|82.44|78.8|0
1652147890000|2022-05-10 01:58:10|82.21|78.57|82.52|78.88|82.52|78.88|82.21|78.57|0
1652147900000|2022-05-10 01:58:20|82.56|78.92|82.67|79.03|82.67|79.03|82.56|78.92|0
1652147910000|2022-05-10 01:58:30|82.75|79.11|82.75|79.11|82.75|79.11|82.67|79.03|0
1652147920000|2022-05-10 01:58:40|82.67|79.03|82.79|79.15|82.79|79.15|82.67|79.03|0
1652147930000|2022-05-10 01:58:50|82.75|79.11|82.67|79.03|82.75|79.11|82.67|79.03|0
1652147940000|2022-05-10 01:59:00|82.75|79.11|82.67|79.03|82.83|79.19|82.67|79.03|0
1652147950000|2022-05-10 01:59:10|82.6|78.96|82.33|78.69|82.6|78.96|82.33|78.69|0
1652147960000|2022-05-10 01:59:20|82.37|78.73|82.29|78.65|82.37|78.73|82.21|78.57|0
1652147970000|2022-05-10 01:59:30|82.14|78.5|82.21|78.57|82.21|78.57|82.14|78.5|0
1652147980000|2022-05-10 01:59:40|82.14|78.5|81.87|78.23|82.14|78.5|81.87|78.23|0
1652148000000|2022-05-10 02:00:00|82.06|78.42|82.25|78.61|82.29|78.65|82.06|78.42|0
1652148010000|2022-05-10 02:00:10|82.29|78.65|81.83|78.19|82.29|78.65|81.83|78.19|0
1652148020000|2022-05-10 02:00:20|81.87|78.23|81.76|78.12|81.87|78.23|81.76|78.12|0
1652148030000|2022-05-10 02:00:30|81.68|78.04|81.83|78.19|81.83|78.19|81.68|78.04|0
1652148040000|2022-05-10 02:00:40|82.06|78.42|82.06|78.42|82.1|78.46|82.06|78.42|0
1652148050000|2022-05-10 02:00:50|81.98|78.34|82.06|78.42|82.06|78.42|81.94|78.3|0
1652148060000|2022-05-10 02:01:00|81.83|78.19|81.79|78.15|81.83|78.19|81.75|78.11|0
1652148070000|2022-05-10 02:01:10|81.83|78.19|82.02|78.38|82.02|78.38|81.83|78.19|0
1652148080000|2022-05-10 02:01:20|82.06|78.42|81.94|78.3|82.14|78.5|81.94|78.3|0
1652148090000|2022-05-10 02:01:30|81.83|78.19|81.68|78.04|81.83|78.19|81.68|78.04|0
1652148100000|2022-05-10 02:01:40|81.64|78|81.6|77.96|81.64|78|81.6|77.96|0
1652148110000|2022-05-10 02:01:50|81.56|77.92|81.56|77.92|81.6|77.96|81.56|77.92|0
1652148120000|2022-05-10 02:02:00|81.6|77.96|82.02|78.38|82.02|78.38|81.6|77.96|0
1652148130000|2022-05-10 02:02:10|82.13|78.49|82.21|78.57|82.21|78.57|82.1|78.46|0
1652148140000|2022-05-10 02:02:20|82.29|78.65|82.44|78.8|82.44|78.8|82.29|78.65|0
1652148150000|2022-05-10 02:02:30|82.52|78.88|82.67|79.03|82.67|79.03|82.52|78.88|0
1652148160000|2022-05-10 02:02:40|82.71|79.07|82.55|78.91|82.71|79.07|82.48|78.84|0
1652148170000|2022-05-10 02:02:50|82.52|78.88|82.29|78.65|82.52|78.88|82.21|78.57|0
1652148180000|2022-05-10 02:03:00|82.32|78.68|82.55|78.91|82.55|78.91|82.32|78.68|0
1652148190000|2022-05-10 02:03:10|82.75|79.11|82.75|79.11|82.75|79.11|82.71|79.07|0
1652148200000|2022-05-10 02:03:20|82.71|79.07|82.67|79.03|82.71|79.07|82.63|78.99|0
1652148210000|2022-05-10 02:03:30|82.75|79.11|82.29|78.65|82.75|79.11|82.29|78.65|0
1652148220000|2022-05-10 02:03:40|82.36|78.72|82.29|78.65|82.36|78.72|82.29|78.65|0
1652148230000|2022-05-10 02:03:50|82.4|78.76|82.36|78.72|82.48|78.84|82.36|78.72|0
1652148240000|2022-05-10 02:04:00|82.17|78.53|81.94|78.3|82.17|78.53|81.9|78.26|0
1652148250000|2022-05-10 02:04:10|82.06|78.42|82.13|78.49|82.13|78.49|82.06|78.42|0
1652148260000|2022-05-10 02:04:20|82.09|78.45|82.13|78.49|82.13|78.49|82.02|78.38|0
1652148270000|2022-05-10 02:04:30|82.06|78.42|82.13|78.49|82.13|78.49|82.06|78.42|0
1652148280000|2022-05-10 02:04:40|82.09|78.45|82.13|78.49|82.13|78.49|82.09|78.45|0
1652148290000|2022-05-10 02:04:50|82.21|78.57|80.38|76.74|82.21|78.57|80.38|76.74|0
1652148300000|2022-05-10 02:05:00|80.34|76.7|80.27|76.63|80.57|76.93|80.27|76.63|0
1652148310000|2022-05-10 02:05:10|80.3|76.66|80.23|76.59|80.3|76.66|80.23|76.59|0
1652148320000|2022-05-10 02:05:20|79.97|76.33|80.12|76.48|80.12|76.48|79.89|76.25|0
1652148330000|2022-05-10 02:05:30|80.08|76.44|80.04|76.4|80.12|76.48|80|76.36|0
1652148340000|2022-05-10 02:05:40|80.12|76.48|79.96|76.32|80.12|76.48|79.85|76.21|0
1652148350000|2022-05-10 02:05:50|80.04|76.4|79.74|76.1|80.04|76.4|79.59|75.95|0
1652148360000|2022-05-10 02:06:00|79.59|75.95|79.59|75.95|79.59|75.95|79.55|75.91|0
1652148370000|2022-05-10 02:06:10|79.55|75.91|79.21|75.57|79.55|75.91|79.21|75.57|0
1652148380000|2022-05-10 02:06:20|79.44|75.8|79.74|76.1|79.74|76.1|79.44|75.8|0
1652148390000|2022-05-10 02:06:30|79.66|76.02|79.77|76.13|79.77|76.13|79.66|76.02|0
1652148400000|2022-05-10 02:06:40|79.81|76.17|79.96|76.32|79.96|76.32|79.81|76.17|0
1652148410000|2022-05-10 02:06:50|80.04|76.4|79.96|76.32|80.04|76.4|79.96|76.32|0
1652148420000|2022-05-10 02:07:00|80.04|76.4|79.89|76.25|80.04|76.4|79.89|76.25|0
1652148430000|2022-05-10 02:07:10|79.77|76.13|79.74|76.1|79.77|76.13|79.74|76.1|0
1652148440000|2022-05-10 02:07:20|79.66|76.02|79.81|76.17|79.81|76.17|79.66|76.02|0
1652148450000|2022-05-10 02:07:30|79.77|76.13|79.96|76.32|80.08|76.44|79.77|76.13|0
1652148460000|2022-05-10 02:07:40|79.89|76.25|79.7|76.06|79.89|76.25|79.7|76.06|0
1652148470000|2022-05-10 02:07:50|79.66|76.02|79.51|75.87|79.66|76.02|79.44|75.8|0
1652148480000|2022-05-10 02:08:00|79.59|75.95|79.74|76.1|79.74|76.1|79.59|75.95|0
1652148490000|2022-05-10 02:08:10|79.7|76.06|79.66|76.02|79.7|76.06|79.51|75.87|0
1652148500000|2022-05-10 02:08:20|79.7|76.06|79.85|76.21|79.89|76.25|79.7|76.06|0
1652148510000|2022-05-10 02:08:30|79.89|76.25|79.77|76.13|79.89|76.25|79.77|76.13|0
1652148520000|2022-05-10 02:08:40|79.81|76.17|79.81|76.17|79.81|76.17|79.81|76.17|0
1652148530000|2022-05-10 02:08:50|79.77|76.13|79.89|76.25|79.89|76.25|79.77|76.13|0
1652148540000|2022-05-10 02:09:00|79.92|76.28|80.04|76.4|80.04|76.4|79.92|76.28|0
1652148550000|2022-05-10 02:09:10|80.15|76.51|80.3|76.66|80.3|76.66|80.15|76.51|0
1652148560000|2022-05-10 02:09:20|80.19|76.55|80.38|76.74|80.38|76.74|80.15|76.51|0
1652148570000|2022-05-10 02:09:30|80.34|76.7|80.53|76.89|80.83|77.19|80.34|76.7|0
1652148580000|2022-05-10 02:09:40|80.49|76.85|80.57|76.93|80.57|76.93|80.49|76.85|0
1652148590000|2022-05-10 02:09:50|80.75|77.11|81.1|77.46|81.1|77.46|80.75|77.11|0
1652148600000|2022-05-10 02:10:00|81.33|77.69|81.56|77.92|81.56|77.92|81.33|77.69|0
1652148610000|2022-05-10 02:10:10|81.71|78.07|81.94|78.3|82.17|78.53|81.71|78.07|0
1652148620000|2022-05-10 02:10:20|81.86|78.22|81.98|78.34|82.02|78.38|81.86|78.22|0
1652148630000|2022-05-10 02:10:30|81.94|78.3|81.71|78.07|81.98|78.34|81.71|78.07|0
1652148640000|2022-05-10 02:10:40|81.79|78.15|81.79|78.15|81.79|78.15|81.79|78.15|0
1652148650000|2022-05-10 02:10:50|81.63|77.99|81.56|77.92|81.75|78.11|81.56|77.92|0
1652148660000|2022-05-10 02:11:00|81.63|77.99|82.17|78.53|82.17|78.53|81.63|77.99|0
1652148670000|2022-05-10 02:11:10|82.09|78.45|82.02|78.38|82.13|78.49|82.02|78.38|0
1652148680000|2022-05-10 02:11:20|81.82|78.18|81.78|78.14|81.82|78.18|81.78|78.14|0
1652148690000|2022-05-10 02:11:30|81.86|78.22|81.78|78.14|81.86|78.22|81.78|78.14|0
1652148700000|2022-05-10 02:11:40|81.74|78.1|81.86|78.22|81.86|78.22|81.63|77.99|0
1652148710000|2022-05-10 02:11:50|81.71|78.07|81.71|78.07|81.71|78.07|81.63|77.99|0
1652148720000|2022-05-10 02:12:00|81.86|78.22|81.9|78.26|81.9|78.26|81.78|78.14|0
1652148730000|2022-05-10 02:12:10|82.01|78.37|82.05|78.41|82.05|78.41|81.82|78.18|0
1652148740000|2022-05-10 02:12:20|82.01|78.37|82.05|78.41|82.05|78.41|82.01|78.37|0
1652148750000|2022-05-10 02:12:30|81.9|78.26|81.9|78.26|81.94|78.3|81.9|78.26|0
1652148760000|2022-05-10 02:12:40|81.94|78.3|82.01|78.37|82.01|78.37|81.94|78.3|0
1652148770000|2022-05-10 02:12:50|81.94|78.3|81.97|78.33|82.01|78.37|81.9|78.26|0
1652148780000|2022-05-10 02:13:00|82.17|78.53|82.05|78.41|82.2|78.56|82.05|78.41|0
1652148790000|2022-05-10 02:13:10|81.78|78.14|81.94|78.3|82.05|78.41|81.78|78.14|0
1652148800000|2022-05-10 02:13:20|81.86|78.22|81.86|78.22|81.86|78.22|81.86|78.22|0
1652148810000|2022-05-10 02:13:30|81.78|78.14|81.74|78.1|81.78|78.14|81.74|78.1|0
1652148820000|2022-05-10 02:13:40|81.78|78.14|81.48|77.84|81.78|78.14|81.48|77.84|0
1652148830000|2022-05-10 02:13:50|81.55|77.91|81.63|77.99|81.71|78.07|81.55|77.91|0
1652148840000|2022-05-10 02:14:00|81.67|78.03|81.25|77.61|81.67|78.03|81.25|77.61|0
1652148850000|2022-05-10 02:14:10|81.28|77.64|81.32|77.68|81.4|77.76|81.28|77.64|0
1652148860000|2022-05-10 02:14:20|81.28|77.64|81.32|77.68|81.32|77.68|81.28|77.64|0
1652148870000|2022-05-10 02:14:30|81.48|77.84|81.51|77.87|81.51|77.87|81.48|77.84|0
1652148880000|2022-05-10 02:14:40|81.55|77.91|81.94|78.3|81.94|78.3|81.55|77.91|0
1652148890000|2022-05-10 02:14:50|81.97|78.33|82.01|78.37|82.01|78.37|81.78|78.14|0
1652148900000|2022-05-10 02:15:00|82.2|78.56|81.94|78.3|82.2|78.56|81.94|78.3|0
1652148910000|2022-05-10 02:15:10|81.67|78.03|81.74|78.1|81.78|78.14|81.67|78.03|0
1652148920000|2022-05-10 02:15:20|81.63|77.99|81.32|77.68|81.63|77.99|81.32|77.68|0
1652148930000|2022-05-10 02:15:30|81.36|77.72|81.09|77.45|81.36|77.72|80.98|77.34|0
1652148940000|2022-05-10 02:15:40|81.17|77.53|81.13|77.49|81.17|77.53|81.09|77.45|0
1652148950000|2022-05-10 02:15:50|81.09|77.45|81.09|77.45|81.09|77.45|81.05|77.41|0
1652148960000|2022-05-10 02:16:00|81.17|77.53|81.25|77.61|81.25|77.61|81.17|77.53|0
1652148970000|2022-05-10 02:16:10|81.28|77.64|81.25|77.61|81.28|77.64|81.21|77.57|0
1652148980000|2022-05-10 02:16:20|81.21|77.57|81.4|77.76|81.4|77.76|81.21|77.57|0
1652148990000|2022-05-10 02:16:30|81.59|77.95|81.4|77.76|81.59|77.95|81.4|77.76|0
1652149000000|2022-05-10 02:16:40|81.21|77.57|81.09|77.45|81.21|77.57|81.02|77.38|0
1652149010000|2022-05-10 02:16:50|81.02|77.38|81.02|77.38|81.02|77.38|80.98|77.34|0
1652149020000|2022-05-10 02:17:00|80.94|77.3|80.98|77.34|80.98|77.34|80.94|77.3|0
1652149030000|2022-05-10 02:17:10|80.94|77.3|81.05|77.41|81.05|77.41|80.94|77.3|0
1652149040000|2022-05-10 02:17:20|81.09|77.45|81.05|77.41|81.09|77.45|81.05|77.41|0
1652149050000|2022-05-10 02:17:30|81.02|77.38|81.05|77.41|81.09|77.45|81.02|77.38|0
1652149060000|2022-05-10 02:17:40|81.09|77.45|81.32|77.68|81.32|77.68|81.09|77.45|0
1652149070000|2022-05-10 02:17:50|81.24|77.6|81.13|77.49|81.32|77.68|81.13|77.49|0
1652149080000|2022-05-10 02:18:00|81.47|77.83|81.43|77.79|81.55|77.91|81.43|77.79|0
1652149090000|2022-05-10 02:18:10|81.47|77.83|81.51|77.87|81.51|77.87|81.47|77.83|0
1652149100000|2022-05-10 02:18:20|81.47|77.83|81.43|77.79|81.47|77.83|81.4|77.76|0
1652149110000|2022-05-10 02:18:30|81.4|77.76|81.47|77.83|81.47|77.83|81.4|77.76|0
1652149120000|2022-05-10 02:18:40|81.7|78.06|81.7|78.06|81.7|78.06|81.66|78.02|0
1652149130000|2022-05-10 02:18:50|81.66|78.02|81.55|77.91|81.66|78.02|81.55|77.91|0
1652149140000|2022-05-10 02:19:00|81.66|78.02|81.66|78.02|81.66|78.02|81.63|77.99|0
1652149150000|2022-05-10 02:19:10|81.63|77.99|81.82|78.18|81.93|78.29|81.63|77.99|0
1652149160000|2022-05-10 02:19:20|81.86|78.22|81.93|78.29|81.93|78.29|81.86|78.22|0
1652149170000|2022-05-10 02:19:30|81.97|78.33|81.93|78.29|81.97|78.33|81.93|78.29|0
1652149180000|2022-05-10 02:19:40|81.86|78.22|81.78|78.14|81.86|78.22|81.78|78.14|0
1652149190000|2022-05-10 02:19:50|81.81|78.17|81.85|78.21|81.85|78.21|81.78|78.14|0
1652149200000|2022-05-10 02:20:00|81.97|78.33|81.7|78.06|81.97|78.33|81.66|78.02|0
1652149210000|2022-05-10 02:20:10|81.74|78.1|81.89|78.25|81.89|78.25|81.74|78.1|0
1652149220000|2022-05-10 02:20:20|81.85|78.21|81.97|78.33|81.97|78.33|81.85|78.21|0
1652149230000|2022-05-10 02:20:30|82.01|78.37|82.24|78.6|82.24|78.6|82.01|78.37|0
1652149240000|2022-05-10 02:20:40|82.16|78.52|82.16|78.52|82.24|78.6|82.16|78.52|0
1652149250000|2022-05-10 02:20:50|82.08|78.44|82.08|78.44|82.12|78.48|82.08|78.44|0
1652149260000|2022-05-10 02:21:00|82.16|78.52|82.24|78.6|82.24|78.6|82.16|78.52|0
1652149270000|2022-05-10 02:21:10|82.2|78.56|82.2|78.56|82.24|78.6|82.16|78.52|0
1652149280000|2022-05-10 02:21:20|82.08|78.44|81.85|78.21|82.08|78.44|81.85|78.21|0
1652149290000|2022-05-10 02:21:30|82.08|78.44|82.01|78.37|82.16|78.52|82.01|78.37|0
1652149300000|2022-05-10 02:21:40|82.08|78.44|82.08|78.44|82.08|78.44|82.08|78.44|0
1652149310000|2022-05-10 02:21:50|81.97|78.33|82.12|78.48|82.12|78.48|81.97|78.33|0
1652149320000|2022-05-10 02:22:00|82.31|78.67|82.27|78.63|82.31|78.67|82.27|78.63|0
1652149330000|2022-05-10 02:22:10|82.31|78.67|82.24|78.6|82.31|78.67|82.24|78.6|0
1652149340000|2022-05-10 02:22:20|82.27|78.63|82.16|78.52|82.27|78.63|82.16|78.52|0
1652149350000|2022-05-10 02:22:30|82.08|78.44|82.01|78.37|82.08|78.44|82.01|78.37|0
1652149360000|2022-05-10 02:22:40|82.08|78.44|82.12|78.48|82.12|78.48|82.01|78.37|0
1652149370000|2022-05-10 02:22:50|82.2|78.56|82.12|78.48|82.2|78.56|82.12|78.48|0
1652149380000|2022-05-10 02:23:00|82.2|78.56|82.16|78.52|82.2|78.56|82.12|78.48|0
1652149390000|2022-05-10 02:23:10|82.12|78.48|82.16|78.52|82.16|78.52|82.12|78.48|0
1652149400000|2022-05-10 02:23:20|82.12|78.48|82.01|78.37|82.12|78.48|82.01|78.37|0
1652149410000|2022-05-10 02:23:30|81.97|78.33|81.97|78.33|81.97|78.33|81.85|78.21|0
1652149420000|2022-05-10 02:23:40|82.01|78.37|81.85|78.21|82.01|78.37|81.78|78.14|0
1652149430000|2022-05-10 02:23:50|81.78|78.14|81.77|78.13|81.85|78.21|81.77|78.13|0
1652149440000|2022-05-10 02:24:00|81.81|78.17|81.7|78.06|81.81|78.17|81.7|78.06|0
1652149450000|2022-05-10 02:24:10|81.62|77.98|81.62|77.98|81.66|78.02|81.62|77.98|0
1652149460000|2022-05-10 02:24:20|81.85|78.21|81.85|78.21|82|78.36|81.85|78.21|0
1652149470000|2022-05-10 02:24:30|82|78.36|82|78.36|82|78.36|81.93|78.29|0
1652149480000|2022-05-10 02:24:40|81.89|78.25|81.77|78.13|81.89|78.25|81.77|78.13|0
1652149490000|2022-05-10 02:24:50|81.81|78.17|81.7|78.06|81.81|78.17|81.54|77.9|0
1652149500000|2022-05-10 02:25:00|81.77|78.13|81.89|78.25|81.89|78.25|81.7|78.06|0
1652149510000|2022-05-10 02:25:10|81.77|78.13|81.89|78.25|81.89|78.25|81.77|78.13|0
1652149520000|2022-05-10 02:25:20|81.77|78.13|81.73|78.09|81.89|78.25|81.73|78.09|0
1652149530000|2022-05-10 02:25:30|81.77|78.13|81.96|78.32|81.96|78.32|81.77|78.13|0
1652149540000|2022-05-10 02:25:40|82|78.36|82.19|78.55|82.19|78.55|82|78.36|0
1652149550000|2022-05-10 02:25:50|82.23|78.59|82.19|78.55|82.23|78.59|82.16|78.52|0
1652149560000|2022-05-10 02:26:00|82.16|78.52|82.08|78.44|82.23|78.59|82.08|78.44|0
1652149570000|2022-05-10 02:26:10|82.16|78.52|82.12|78.48|82.16|78.52|82.04|78.4|0
1652149580000|2022-05-10 02:26:20|82.08|78.44|82.08|78.44|82.12|78.48|82.08|78.44|0
1652149590000|2022-05-10 02:26:30|82.04|78.4|82.12|78.48|82.12|78.48|82.04|78.4|0
1652149600000|2022-05-10 02:26:40|82.08|78.44|82.12|78.48|82.12|78.48|82.04|78.4|0
1652149610000|2022-05-10 02:26:50|82.16|78.52|82.27|78.63|82.27|78.63|82.16|78.52|0
1652149620000|2022-05-10 02:27:00|82.31|78.67|82.23|78.59|82.31|78.67|82.19|78.55|0
1652149630000|2022-05-10 02:27:10|82.31|78.67|82.31|78.67|82.31|78.67|82.31|78.67|0
1652149640000|2022-05-10 02:27:20|82.23|78.59|82.31|78.67|82.31|78.67|82.23|78.59|0
1652149660000|2022-05-10 02:27:40|82.27|78.63|82.27|78.63|82.27|78.63|82.27|78.63|0
1652149670000|2022-05-10 02:27:50|82.31|78.67|82.31|78.67|82.31|78.67|82.31|78.67|0
1652149680000|2022-05-10 02:28:00|83.24|79.6|83.24|79.6|83.24|79.6|83.2|79.56|0
1652149690000|2022-05-10 02:28:10|83.47|79.83|83.55|79.91|83.55|79.91|83.47|79.83|0
1652149700000|2022-05-10 02:28:20|83.63|79.99|83.78|80.14|83.78|80.14|83.63|79.99|0
1652149710000|2022-05-10 02:28:30|83.62|79.98|83.9|80.26|84.01|80.37|83.62|79.98|0
1652149720000|2022-05-10 02:28:40|83.94|80.3|84.01|80.37|84.01|80.37|83.86|80.22|0
1652149730000|2022-05-10 02:28:50|84.09|80.45|84.17|80.53|84.17|80.53|84.09|80.45|0
1652149740000|2022-05-10 02:29:00|84.13|80.49|83.94|80.3|84.13|80.49|83.94|80.3|0
1652149750000|2022-05-10 02:29:10|84.01|80.37|83.7|80.06|84.01|80.37|83.7|80.06|0
1652149760000|2022-05-10 02:29:20|83.78|80.14|83.62|79.98|83.78|80.14|83.55|79.91|0
1652149770000|2022-05-10 02:29:30|83.7|80.06|84.01|80.37|84.01|80.37|83.7|80.06|0
1652149780000|2022-05-10 02:29:40|84.17|80.53|84.33|80.69|84.33|80.69|84.17|80.53|0
1652149790000|2022-05-10 02:29:50|84.4|80.76|84.33|80.69|84.4|80.76|84.33|80.69|0
1652149800000|2022-05-10 02:30:00|84.17|80.53|84.48|80.84|84.48|80.84|84.13|80.49|0
1652149810000|2022-05-10 02:30:10|84.01|80.37|84.09|80.45|84.09|80.45|84.01|80.37|0
1652149820000|2022-05-10 02:30:20|83.86|80.22|83.86|80.22|83.86|80.22|83.86|80.22|0
1652149830000|2022-05-10 02:30:30|83.78|80.14|83.7|80.06|83.78|80.14|83.7|80.06|0
1652149840000|2022-05-10 02:30:40|83.78|80.14|83.82|80.18|83.82|80.18|83.78|80.14|0
1652149850000|2022-05-10 02:30:50|83.86|80.22|83.86|80.22|83.89|80.25|83.86|80.22|0
1652149860000|2022-05-10 02:31:00|83.93|80.29|83.93|80.29|84.01|80.37|83.93|80.29|0
1652149870000|2022-05-10 02:31:10|83.86|80.22|83.86|80.22|83.93|80.29|83.82|80.18|0
1652149880000|2022-05-10 02:31:20|83.78|80.14|83.86|80.22|83.86|80.22|83.78|80.14|0
1652149890000|2022-05-10 02:31:30|83.82|80.18|83.74|80.1|83.93|80.29|83.74|80.1|0
1652149900000|2022-05-10 02:31:40|83.93|80.29|83.86|80.22|83.93|80.29|83.86|80.22|0
1652149910000|2022-05-10 02:31:50|83.78|80.14|83.78|80.14|83.78|80.14|83.78|80.14|0
1652149920000|2022-05-10 02:32:00|83.86|80.22|82.49|78.85|83.86|80.22|82.49|78.85|0
1652149930000|2022-05-10 02:32:10|82.65|79.01|82.65|79.01|82.65|79.01|82.45|78.81|0
1652149940000|2022-05-10 02:32:20|82.57|78.93|82.57|78.93|82.57|78.93|82.53|78.89|0
1652149950000|2022-05-10 02:32:30|82.53|78.89|82.26|78.62|82.53|78.89|82.26|78.62|0
1652149960000|2022-05-10 02:32:40|82.34|78.7|82.49|78.85|82.49|78.85|82.3|78.66|0
1652149970000|2022-05-10 02:32:50|82.41|78.77|82.49|78.85|82.49|78.85|82.41|78.77|0
1652149980000|2022-05-10 02:33:00|82.41|78.77|82.49|78.85|82.49|78.85|82.34|78.7|0
1652149990000|2022-05-10 02:33:10|82.45|78.81|82.3|78.66|82.45|78.81|82.3|78.66|0
1652150000000|2022-05-10 02:33:20|82.34|78.7|82.49|78.85|82.49|78.85|82.34|78.7|0
1652150010000|2022-05-10 02:33:30|82.34|78.7|82.41|78.77|82.41|78.77|82.34|78.7|0
1652150020000|2022-05-10 02:33:40|82.37|78.73|82.45|78.81|82.45|78.81|82.34|78.7|0
1652150030000|2022-05-10 02:33:50|82.49|78.85|82.49|78.85|82.53|78.89|82.41|78.77|0
1652150040000|2022-05-10 02:34:00|82.45|78.81|82.26|78.62|82.45|78.81|82.26|78.62|0
1652150060000|2022-05-10 02:34:20|82.18|78.54|82.14|78.5|82.26|78.62|82.14|78.5|0
1652150070000|2022-05-10 02:34:30|82.03|78.39|82.1|78.46|82.1|78.46|82.03|78.39|0
1652150080000|2022-05-10 02:34:40|82.06|78.42|82.06|78.42|82.06|78.42|82.03|78.39|0
1652150090000|2022-05-10 02:34:50|81.79|78.15|81.99|78.35|81.99|78.35|81.79|78.15|0
1652150100000|2022-05-10 02:35:00|82.03|78.39|82.14|78.5|82.14|78.5|82.03|78.39|0
1652150110000|2022-05-10 02:35:10|82.18|78.54|82.26|78.62|82.26|78.62|82.1|78.46|0
1652150120000|2022-05-10 02:35:20|82.18|78.54|82.03|78.39|82.18|78.54|82.03|78.39|0
1652150130000|2022-05-10 02:35:30|81.99|78.35|81.99|78.35|81.99|78.35|81.99|78.35|0
1652150140000|2022-05-10 02:35:40|82.03|78.39|81.91|78.27|82.03|78.39|81.91|78.27|0
1652150150000|2022-05-10 02:35:50|81.95|78.31|81.79|78.15|81.95|78.31|81.79|78.15|0
1652150160000|2022-05-10 02:36:00|81.87|78.23|81.91|78.27|81.95|78.31|81.79|78.15|0
1652150170000|2022-05-10 02:36:10|81.87|78.23|81.95|78.31|81.95|78.31|81.83|78.19|0
1652150180000|2022-05-10 02:36:20|81.98|78.34|81.98|78.34|82.02|78.38|81.95|78.31|0
1652150190000|2022-05-10 02:36:30|82.02|78.38|81.98|78.34|82.02|78.38|81.95|78.31|0
1652150200000|2022-05-10 02:36:40|82.02|78.38|81.87|78.23|82.02|78.38|81.87|78.23|0
1652150210000|2022-05-10 02:36:50|82.02|78.38|82.14|78.5|82.14|78.5|82.02|78.38|0
1652150220000|2022-05-10 02:37:00|82.06|78.42|82.1|78.46|82.1|78.46|82.06|78.42|0
1652150230000|2022-05-10 02:37:10|82.02|78.38|81.95|78.31|82.02|78.38|81.95|78.31|0
1652150240000|2022-05-10 02:37:20|81.87|78.23|81.79|78.15|81.87|78.23|81.79|78.15|0
1652150250000|2022-05-10 02:37:30|81.72|78.08|81.79|78.15|81.79|78.15|81.72|78.08|0
1652150260000|2022-05-10 02:37:40|81.87|78.23|82.02|78.38|82.02|78.38|81.87|78.23|0
1652150270000|2022-05-10 02:37:50|82.1|78.46|82.06|78.42|82.1|78.46|82.06|78.42|0
1652150280000|2022-05-10 02:38:00|82.1|78.46|82.02|78.38|82.1|78.46|82.02|78.38|0
1652150290000|2022-05-10 02:38:10|82.1|78.46|82.26|78.62|82.26|78.62|82.1|78.46|0
1652150300000|2022-05-10 02:38:20|82.33|78.69|82.21|78.57|82.33|78.69|82.21|78.57|0
1652150310000|2022-05-10 02:38:30|82.18|78.54|82.18|78.54|82.18|78.54|82.18|78.54|0
1652150320000|2022-05-10 02:38:40|82.21|78.57|82.25|78.61|82.25|78.61|82.21|78.57|0
1652150330000|2022-05-10 02:38:50|82.33|78.69|82.33|78.69|82.33|78.69|82.33|78.69|0
1652150340000|2022-05-10 02:39:00|82.45|78.81|82.33|78.69|82.45|78.81|82.33|78.69|0
1652150350000|2022-05-10 02:39:10|82.37|78.73|82.64|79|82.64|79|82.37|78.73|0
1652150360000|2022-05-10 02:39:20|82.49|78.85|82.56|78.92|82.56|78.92|82.49|78.85|0
1652150370000|2022-05-10 02:39:30|82.64|79|82.95|79.31|82.95|79.31|82.64|79|0
1652150380000|2022-05-10 02:39:40|83.03|79.39|82.95|79.31|83.03|79.39|82.95|79.31|0
1652150390000|2022-05-10 02:39:50|83.03|79.39|83.26|79.62|83.26|79.62|83.03|79.39|0
1652150400000|2022-05-10 02:40:00|83.3|79.66|83.26|79.62|83.3|79.66|83.26|79.62|0
1652150410000|2022-05-10 02:40:10|83.19|79.55|83.26|79.62|83.26|79.62|83.19|79.55|0
1652150420000|2022-05-10 02:40:20|83.19|79.55|82.83|79.19|83.19|79.55|82.8|79.16|0
1652150430000|2022-05-10 02:40:30|82.8|79.16|82.56|78.92|82.8|79.16|82.56|78.92|0
1652150440000|2022-05-10 02:40:40|82.64|79|82.68|79.04|82.68|79.04|82.64|79|0
1652150450000|2022-05-10 02:40:50|82.72|79.08|82.64|79|82.72|79.08|82.64|79|0
1652150460000|2022-05-10 02:41:00|82.6|78.96|82.44|78.8|82.64|79|82.44|78.8|0
1652150470000|2022-05-10 02:41:10|82.49|78.85|82.52|78.88|82.56|78.92|82.49|78.85|0
1652150480000|2022-05-10 02:41:20|82.48|78.84|82.56|78.92|82.56|78.92|82.48|78.84|0
1652150490000|2022-05-10 02:41:30|82.48|78.84|82.21|78.57|82.48|78.84|82.21|78.57|0
1652150500000|2022-05-10 02:41:40|82.18|78.54|82.1|78.46|82.21|78.57|82.1|78.46|0
1652150510000|2022-05-10 02:41:50|82.13|78.49|82.17|78.53|82.17|78.53|82.13|78.49|0
1652150520000|2022-05-10 02:42:00|82.13|78.49|82.17|78.53|82.17|78.53|82.13|78.49|0
1652150530000|2022-05-10 02:42:10|82.1|78.46|82.1|78.46|82.1|78.46|82.1|78.46|0
1652150540000|2022-05-10 02:42:20|82.17|78.53|82.17|78.53|82.17|78.53|82.1|78.46|0
1652150550000|2022-05-10 02:42:30|82.1|78.46|82.13|78.49|82.13|78.49|82.1|78.46|0
1652150560000|2022-05-10 02:42:40|82.17|78.53|82.17|78.53|82.17|78.53|82.17|78.53|0
1652150570000|2022-05-10 02:42:50|82.13|78.49|82.1|78.46|82.13|78.49|82.1|78.46|0
1652150580000|2022-05-10 02:43:00|82.13|78.49|82.13|78.49|82.17|78.53|82.13|78.49|0
1652150590000|2022-05-10 02:43:10|82.1|78.46|82.1|78.46|82.1|78.46|82.1|78.46|0
1652150600000|2022-05-10 02:43:20|81.87|78.23|81.94|78.3|81.94|78.3|81.87|78.23|0
1652150610000|2022-05-10 02:43:30|82.02|78.38|82.17|78.53|82.17|78.53|81.98|78.34|0
1652150620000|2022-05-10 02:43:40|82.1|78.46|82.1|78.46|82.17|78.53|82.1|78.46|0
1652150630000|2022-05-10 02:43:50|82.06|78.42|82.02|78.38|82.06|78.42|81.98|78.34|0
1652150640000|2022-05-10 02:44:00|82.17|78.53|82.02|78.38|82.17|78.53|81.98|78.34|0
1652150650000|2022-05-10 02:44:10|82.1|78.46|82.1|78.46|82.1|78.46|82.02|78.38|0
1652150660000|2022-05-10 02:44:20|82.13|78.49|82.06|78.42|82.13|78.49|82.02|78.38|0
1652150670000|2022-05-10 02:44:30|82.02|78.38|81.94|78.3|82.02|78.38|81.94|78.3|0
1652150680000|2022-05-10 02:44:40|82.02|78.38|82.02|78.38|82.06|78.42|82.02|78.38|0
1652150690000|2022-05-10 02:44:50|82.1|78.46|82.17|78.53|82.17|78.53|82.02|78.38|0
1652150700000|2022-05-10 02:45:00|82.1|78.46|82.1|78.46|82.13|78.49|82.1|78.46|0
1652150710000|2022-05-10 02:45:10|81.94|78.3|81.86|78.22|81.94|78.3|81.86|78.22|0
1652150720000|2022-05-10 02:45:20|81.9|78.26|81.94|78.3|81.94|78.3|81.86|78.22|0
1652150730000|2022-05-10 02:45:30|81.98|78.34|81.86|78.22|81.98|78.34|81.86|78.22|0
1652150740000|2022-05-10 02:45:40|81.94|78.3|82.02|78.38|82.02|78.38|81.94|78.3|0
1652150750000|2022-05-10 02:45:50|81.98|78.34|82.17|78.53|82.17|78.53|81.98|78.34|0
1652150760000|2022-05-10 02:46:00|82.25|78.61|82.25|78.61|82.36|78.72|82.25|78.61|0
1652150770000|2022-05-10 02:46:10|82.21|78.57|82.21|78.57|82.25|78.61|82.21|78.57|0
1652150780000|2022-05-10 02:46:20|82.13|78.49|82.21|78.57|82.21|78.57|82.13|78.49|0
1652150790000|2022-05-10 02:46:30|82.29|78.65|82.33|78.69|82.33|78.69|82.29|78.65|0
1652150800000|2022-05-10 02:46:40|82.36|78.72|82.48|78.84|82.48|78.84|82.33|78.69|0
1652150810000|2022-05-10 02:46:50|82.4|78.76|82.6|78.96|82.6|78.96|82.4|78.76|0
1652150820000|2022-05-10 02:47:00|82.67|79.03|82.48|78.84|82.67|79.03|82.44|78.8|0
1652150830000|2022-05-10 02:47:10|82.44|78.8|82.4|78.76|82.44|78.8|82.4|78.76|0
1652150840000|2022-05-10 02:47:20|82.36|78.72|82.25|78.61|82.36|78.72|82.25|78.61|0
1652150850000|2022-05-10 02:47:30|82.33|78.69|82.17|78.53|82.33|78.69|82.17|78.53|0
1652150860000|2022-05-10 02:47:40|82.05|78.41|82.21|78.57|82.21|78.57|82.05|78.41|0
1652150870000|2022-05-10 02:47:50|82.09|78.45|82.13|78.49|82.13|78.49|82.09|78.45|0
1652150880000|2022-05-10 02:48:00|82.09|78.45|82.05|78.41|82.09|78.45|82.02|78.38|0
1652150890000|2022-05-10 02:48:10|82.02|78.38|82.09|78.45|82.09|78.45|82.02|78.38|0
1652150900000|2022-05-10 02:48:20|82.25|78.61|82.36|78.72|82.36|78.72|82.25|78.61|0
1652150910000|2022-05-10 02:48:30|82.28|78.64|82.25|78.61|82.32|78.68|82.25|78.61|0
1652150920000|2022-05-10 02:48:40|82.28|78.64|82.25|78.61|82.32|78.68|82.25|78.61|0
1652150930000|2022-05-10 02:48:50|82.21|78.57|82.17|78.53|82.21|78.57|82.17|78.53|0
1652150940000|2022-05-10 02:49:00|82.09|78.45|82.05|78.41|82.17|78.53|82.05|78.41|0
1652150950000|2022-05-10 02:49:10|82.21|78.57|82.09|78.45|82.21|78.57|82.09|78.45|0
1652150960000|2022-05-10 02:49:20|82.21|78.57|82.09|78.45|82.21|78.57|82.09|78.45|0
1652150970000|2022-05-10 02:49:30|82.13|78.49|82.09|78.45|82.13|78.49|82.09|78.45|0
1652150980000|2022-05-10 02:49:40|82.05|78.41|82.05|78.41|82.13|78.49|82.01|78.37|0
1652150990000|2022-05-10 02:49:50|82.09|78.45|82.13|78.49|82.13|78.49|82.09|78.45|0
1652151000000|2022-05-10 02:50:00|82.17|78.53|82.17|78.53|82.17|78.53|82.17|78.53|0
1652151010000|2022-05-10 02:50:10|82.09|78.45|82.21|78.57|82.21|78.57|82.09|78.45|0
1652151020000|2022-05-10 02:50:20|82.25|78.61|82.21|78.57|82.28|78.64|82.21|78.57|0
1652151030000|2022-05-10 02:50:30|82.17|78.53|82.05|78.41|82.17|78.53|82.01|78.37|0
1652151040000|2022-05-10 02:50:40|81.94|78.3|81.86|78.22|81.97|78.33|81.86|78.22|0
1652151050000|2022-05-10 02:50:50|81.94|78.3|82.2|78.56|82.2|78.56|81.94|78.3|0
1652151060000|2022-05-10 02:51:00|82.05|78.41|82.28|78.64|82.28|78.64|82.05|78.41|0
1652151070000|2022-05-10 02:51:10|82.32|78.68|82.2|78.56|82.32|78.68|82.2|78.56|0
1652151080000|2022-05-10 02:51:20|82.32|78.68|82.32|78.68|82.32|78.68|82.24|78.6|0
1652151090000|2022-05-10 02:51:30|82.28|78.64|82.28|78.64|82.28|78.64|82.28|78.64|0
1652151100000|2022-05-10 02:51:40|82.4|78.76|82.4|78.76|82.4|78.76|82.4|78.76|0
1652151110000|2022-05-10 02:51:50|82.48|78.84|82.71|79.07|82.71|79.07|82.48|78.84|0
1652151120000|2022-05-10 02:52:00|82.01|78.37|82.17|78.53|82.17|78.53|82.01|78.37|0
1652151130000|2022-05-10 02:52:10|82.24|78.6|82.2|78.56|82.24|78.6|82.2|78.56|0
1652151140000|2022-05-10 02:52:20|82.17|78.53|82.01|78.37|82.17|78.53|82.01|78.37|0
1652151150000|2022-05-10 02:52:30|82.09|78.45|82.17|78.53|82.17|78.53|82.09|78.45|0
1652151160000|2022-05-10 02:52:40|82.13|78.49|82.09|78.45|82.13|78.49|82.01|78.37|0
1652151170000|2022-05-10 02:52:50|82.05|78.41|82.01|78.37|82.09|78.45|82.01|78.37|0
1652151180000|2022-05-10 02:53:00|82.05|78.41|82.09|78.45|82.2|78.56|82.05|78.41|0
1652151190000|2022-05-10 02:53:10|81.97|78.33|82.13|78.49|82.13|78.49|81.97|78.33|0
1652151200000|2022-05-10 02:53:20|82.17|78.53|82.28|78.64|82.28|78.64|82.17|78.53|0
1652151210000|2022-05-10 02:53:30|82.36|78.72|82.24|78.6|82.36|78.72|82.24|78.6|0
1652151220000|2022-05-10 02:53:40|82.2|78.56|82.13|78.49|82.24|78.6|82.13|78.49|0
1652151230000|2022-05-10 02:53:50|82.09|78.45|82.09|78.45|82.09|78.45|82.09|78.45|0
1652151240000|2022-05-10 02:54:00|82.13|78.49|82.28|78.64|82.28|78.64|82.13|78.49|0
1652151250000|2022-05-10 02:54:10|82.32|78.68|82.43|78.79|82.43|78.79|82.32|78.68|0
1652151260000|2022-05-10 02:54:20|82.4|78.76|82.36|78.72|82.4|78.76|82.28|78.64|0
1652151270000|2022-05-10 02:54:30|82.24|78.6|82.24|78.6|82.24|78.6|82.16|78.52|0
1652151280000|2022-05-10 02:54:40|82.28|78.64|82.32|78.68|82.32|78.68|82.28|78.64|0
1652151290000|2022-05-10 02:54:50|82.24|78.6|82.09|78.45|82.24|78.6|82.09|78.45|0
1652151300000|2022-05-10 02:55:00|82.16|78.52|82.16|78.52|82.32|78.68|82.16|78.52|0
1652151310000|2022-05-10 02:55:10|82.09|78.45|81.89|78.25|82.09|78.45|81.89|78.25|0
1652151320000|2022-05-10 02:55:20|81.93|78.29|81.82|78.18|81.97|78.33|81.82|78.18|0
1652151330000|2022-05-10 02:55:30|81.78|78.14|81.7|78.06|81.82|78.18|81.62|77.98|0
1652151340000|2022-05-10 02:55:40|81.78|78.14|81.47|77.83|81.78|78.14|81.47|77.83|0
1652151350000|2022-05-10 02:55:50|81.62|77.98|81.7|78.06|81.7|78.06|81.55|77.91|0
1652151360000|2022-05-10 02:56:00|81.66|78.02|81.93|78.29|81.93|78.29|81.66|78.02|0
1652151370000|2022-05-10 02:56:10|81.86|78.22|81.93|78.29|81.93|78.29|81.86|78.22|0
1652151380000|2022-05-10 02:56:20|82.01|78.37|81.85|78.21|82.05|78.41|81.85|78.21|0
1652151390000|2022-05-10 02:56:30|81.89|78.25|82.01|78.37|82.01|78.37|81.89|78.25|0
1652151400000|2022-05-10 02:56:40|82.09|78.45|82.16|78.52|82.16|78.52|82.05|78.41|0
1652151410000|2022-05-10 02:56:50|82.05|78.41|82.09|78.45|82.09|78.45|82.01|78.37|0
1652151420000|2022-05-10 02:57:00|82.01|78.37|82.09|78.45|82.09|78.45|82.01|78.37|0
1652151430000|2022-05-10 02:57:10|82.16|78.52|82.24|78.6|82.24|78.6|82.16|78.52|0
1652151440000|2022-05-10 02:57:20|82.39|78.75|82.01|78.37|82.39|78.75|82.01|78.37|0
1652151450000|2022-05-10 02:57:30|82.16|78.52|82.16|78.52|82.28|78.64|82.16|78.52|0
1652151460000|2022-05-10 02:57:40|82.32|78.68|82.39|78.75|82.47|78.83|82.32|78.68|0
1652151470000|2022-05-10 02:57:50|82.24|78.6|82.09|78.45|82.24|78.6|82.09|78.45|0
1652151480000|2022-05-10 02:58:00|82.08|78.44|82.08|78.44|82.08|78.44|82.08|78.44|0
1652151490000|2022-05-10 02:58:10|82.01|78.37|82.01|78.37|82.01|78.37|82.01|78.37|0
1652151500000|2022-05-10 02:58:20|82.04|78.4|82.08|78.44|82.08|78.44|82.04|78.4|0
1652151510000|2022-05-10 02:58:30|82.01|78.37|82.01|78.37|82.01|78.37|82.01|78.37|0
1652151520000|2022-05-10 02:58:40|82.12|78.48|82.16|78.52|82.16|78.52|82.12|78.48|0
1652151530000|2022-05-10 02:58:50|82.2|78.56|82.16|78.52|82.2|78.56|82.16|78.52|0
1652151540000|2022-05-10 02:59:00|82.08|78.44|82.24|78.6|82.24|78.6|82.08|78.44|0
1652151550000|2022-05-10 02:59:10|82.16|78.52|82.01|78.37|82.16|78.52|82.01|78.37|0
1652151560000|2022-05-10 02:59:20|81.93|78.29|82.01|78.37|82.01|78.37|81.93|78.29|0
1652151570000|2022-05-10 02:59:30|81.93|78.29|81.93|78.29|81.97|78.33|81.93|78.29|0
1652151580000|2022-05-10 02:59:40|81.78|78.14|81.85|78.21|81.85|78.21|81.78|78.14|0
1652151590000|2022-05-10 02:59:50|81.93|78.29|81.93|78.29|81.93|78.29|81.93|78.29|0
1652151600000|2022-05-10 03:00:00|82.01|78.37|82.24|78.6|82.24|78.6|82.01|78.37|0
1652151610000|2022-05-10 03:00:10|82.32|78.68|82.39|78.75|82.47|78.83|82.32|78.68|0
1652151620000|2022-05-10 03:00:20|82.55|78.91|82.55|78.91|82.55|78.91|82.55|78.91|0
1652151630000|2022-05-10 03:00:30|82.47|78.83|82.58|78.94|82.62|78.98|82.47|78.83|0
1652151640000|2022-05-10 03:00:40|82.62|78.98|82.62|78.98|82.62|78.98|82.55|78.91|0
1652151650000|2022-05-10 03:00:50|82.66|79.02|82.74|79.1|82.74|79.1|82.66|79.02|0
1652151660000|2022-05-10 03:01:00|82.7|79.06|82.35|78.71|82.78|79.14|82.35|78.71|0
1652151670000|2022-05-10 03:01:10|82.47|78.83|82.51|78.87|82.51|78.87|82.47|78.83|0
1652151680000|2022-05-10 03:01:20|82.39|78.75|82.39|78.75|82.39|78.75|82.39|78.75|0
1652151690000|2022-05-10 03:01:30|82.27|78.63|82.31|78.67|82.31|78.67|82.27|78.63|0
1652151700000|2022-05-10 03:01:40|82.35|78.71|82.47|78.83|82.58|78.94|82.35|78.71|0
1652151710000|2022-05-10 03:01:50|82.51|78.87|82.51|78.87|82.51|78.87|82.47|78.83|0
1652151720000|2022-05-10 03:02:00|82.47|78.83|82.51|78.87|82.51|78.87|82.47|78.83|0
1652151730000|2022-05-10 03:02:10|82.55|78.91|82.58|78.94|82.58|78.94|82.55|78.91|0
1652151740000|2022-05-10 03:02:20|82.62|78.98|82.62|78.98|82.7|79.06|82.62|78.98|0
1652151750000|2022-05-10 03:02:30|82.58|78.94|82.55|78.91|82.58|78.94|82.55|78.91|0
1652151770000|2022-05-10 03:02:50|82.51|78.87|82.47|78.83|82.55|78.91|82.47|78.83|0
1652151780000|2022-05-10 03:03:00|82.31|78.67|82|78.36|82.31|78.67|82|78.36|0
1652151790000|2022-05-10 03:03:10|81.96|78.32|82.24|78.6|82.24|78.6|81.96|78.32|0
1652151800000|2022-05-10 03:03:20|82.16|78.52|82.24|78.6|82.24|78.6|82.12|78.48|0
1652151810000|2022-05-10 03:03:30|82.2|78.56|82|78.36|82.2|78.56|81.93|78.29|0
1652151820000|2022-05-10 03:03:40|81.96|78.32|81.96|78.32|81.96|78.32|81.96|78.32|0
1652151830000|2022-05-10 03:03:50|82|78.36|82.04|78.4|82.04|78.4|82|78.36|0
1652151840000|2022-05-10 03:04:00|82.08|78.44|82.47|78.83|82.47|78.83|82.08|78.44|0
1652151850000|2022-05-10 03:04:10|82.54|78.9|82.7|79.06|82.7|79.06|82.54|78.9|0
1652151860000|2022-05-10 03:04:20|82.62|78.98|82.7|79.06|82.81|79.17|82.62|78.98|0
1652151870000|2022-05-10 03:04:30|82.66|79.02|82.58|78.94|82.66|79.02|82.58|78.94|0
1652151880000|2022-05-10 03:04:40|82.7|79.06|82.7|79.06|82.7|79.06|82.58|78.94|0
1652151890000|2022-05-10 03:04:50|82.62|78.98|82.85|79.21|82.85|79.21|82.62|78.98|0
1652151900000|2022-05-10 03:05:00|82.74|79.1|82.62|78.98|82.78|79.14|82.62|78.98|0
1652151910000|2022-05-10 03:05:10|82.47|78.83|82.47|78.83|82.47|78.83|82.35|78.71|0
1652151920000|2022-05-10 03:05:20|82.39|78.75|82.39|78.75|82.54|78.9|82.39|78.75|0
1652151930000|2022-05-10 03:05:30|82.31|78.67|82.19|78.55|82.35|78.71|82.19|78.55|0
1652151940000|2022-05-10 03:05:40|82.16|78.52|82.23|78.59|82.23|78.59|82.16|78.52|0
1652151950000|2022-05-10 03:05:50|82.12|78.48|82.12|78.48|82.12|78.48|82.08|78.44|0
1652151960000|2022-05-10 03:06:00|82.08|78.44|82.16|78.52|82.23|78.59|82.08|78.44|0
1652151970000|2022-05-10 03:06:10|82.19|78.55|82.16|78.52|82.19|78.55|82.16|78.52|0
1652151980000|2022-05-10 03:06:20|82.08|78.44|82|78.36|82.12|78.48|82|78.36|0
1652151990000|2022-05-10 03:06:30|82.04|78.4|82.08|78.44|82.08|78.44|82|78.36|0
1652152000000|2022-05-10 03:06:40|82.16|78.52|82.04|78.4|82.16|78.52|82.04|78.4|0
1652152010000|2022-05-10 03:06:50|82.27|78.63|82.27|78.63|82.27|78.63|82.27|78.63|0
1652152020000|2022-05-10 03:07:00|82.31|78.67|82.27|78.63|82.31|78.67|82.23|78.59|0
1652152030000|2022-05-10 03:07:10|82.77|79.13|82.93|79.29|82.93|79.29|82.77|79.13|0
1652152040000|2022-05-10 03:07:20|83.24|79.6|83.09|79.45|83.24|79.6|83.09|79.45|0
1652152050000|2022-05-10 03:07:30|83.01|79.37|83.09|79.45|83.09|79.45|83.01|79.37|0
1652152060000|2022-05-10 03:07:40|83.24|79.6|83.32|79.68|83.32|79.68|83.24|79.6|0
1652152070000|2022-05-10 03:07:50|83.48|79.84|83.32|79.68|83.48|79.84|83.32|79.68|0
1652152080000|2022-05-10 03:08:00|83.24|79.6|83.12|79.48|83.24|79.6|83.12|79.48|0
1652152090000|2022-05-10 03:08:10|82.97|79.33|82.89|79.25|82.97|79.33|82.85|79.21|0
1652152100000|2022-05-10 03:08:20|82.93|79.29|83.01|79.37|83.01|79.37|82.93|79.29|0
1652152110000|2022-05-10 03:08:30|82.89|79.25|82.77|79.13|82.89|79.25|82.77|79.13|0
1652152130000|2022-05-10 03:08:50|82.7|79.06|82.7|79.06|82.7|79.06|82.66|79.02|0
1652152140000|2022-05-10 03:09:00|82.62|78.98|82.73|79.09|82.77|79.13|82.62|78.98|0
1652152150000|2022-05-10 03:09:10|82.77|79.13|82.81|79.17|82.81|79.17|82.77|79.13|0
1652152160000|2022-05-10 03:09:20|82.85|79.21|82.81|79.17|82.85|79.21|82.81|79.17|0
1652152170000|2022-05-10 03:09:30|82.85|79.21|82.93|79.29|82.93|79.29|82.85|79.21|0
1652152180000|2022-05-10 03:09:40|83.01|79.37|82.97|79.33|83.01|79.37|82.93|79.29|0
1652152190000|2022-05-10 03:09:50|82.85|79.21|82.85|79.21|82.93|79.29|82.85|79.21|0
1652152200000|2022-05-10 03:10:00|82.69|79.05|82.62|78.98|82.69|79.05|82.62|78.98|0
1652152210000|2022-05-10 03:10:10|82.58|78.94|82.58|78.94|82.58|78.94|82.58|78.94|0
1652152220000|2022-05-10 03:10:20|82.54|78.9|82.62|78.98|82.65|79.01|82.54|78.9|0
1652152230000|2022-05-10 03:10:30|82.58|78.94|82.65|79.01|82.65|79.01|82.58|78.94|0
1652152240000|2022-05-10 03:10:40|82.62|78.98|82.54|78.9|82.62|78.98|82.54|78.9|0
1652152250000|2022-05-10 03:10:50|82.5|78.86|82.54|78.9|82.54|78.9|82.5|78.86|0
1652152260000|2022-05-10 03:11:00|82.5|78.86|82.62|78.98|82.93|79.29|82.5|78.86|0
1652152270000|2022-05-10 03:11:10|82.54|78.9|82.69|79.05|82.69|79.05|82.5|78.86|0
1652152280000|2022-05-10 03:11:20|82.65|79.01|82.5|78.86|82.65|79.01|82.5|78.86|0
1652152290000|2022-05-10 03:11:30|82.42|78.78|82.54|78.9|82.54|78.9|82.42|78.78|0
1652152300000|2022-05-10 03:11:40|82.5|78.86|82.62|78.98|82.62|78.98|82.5|78.86|0
1652152310000|2022-05-10 03:11:50|82.65|79.01|82.58|78.94|82.65|79.01|82.58|78.94|0
1652152320000|2022-05-10 03:12:00|82.54|78.9|82.27|78.63|82.54|78.9|82.27|78.63|0
1652152330000|2022-05-10 03:12:10|82.31|78.67|82.31|78.67|82.31|78.67|82.27|78.63|0
1652152340000|2022-05-10 03:12:20|82.34|78.7|82.38|78.74|82.38|78.74|82.34|78.7|0
1652152350000|2022-05-10 03:12:30|82.57|78.93|82.31|78.67|82.57|78.93|82.31|78.67|0
1652152360000|2022-05-10 03:12:40|82.23|78.59|82.31|78.67|82.31|78.67|82.23|78.59|0
1652152370000|2022-05-10 03:12:50|82.34|78.7|82.34|78.7|82.34|78.7|82.31|78.67|0
1652152380000|2022-05-10 03:13:00|82.31|78.67|82.3|78.66|82.31|78.67|82.26|78.62|0
1652152390000|2022-05-10 03:13:10|82.26|78.62|82.19|78.55|82.26|78.62|82.19|78.55|0
1652152400000|2022-05-10 03:13:20|82.26|78.62|82.46|78.82|82.46|78.82|82.26|78.62|0
1652152410000|2022-05-10 03:13:30|82.34|78.7|82.3|78.66|82.34|78.7|82.3|78.66|0
1652152420000|2022-05-10 03:13:40|82.07|78.43|82.03|78.39|82.15|78.51|82.03|78.39|0
1652152430000|2022-05-10 03:13:50|82|78.36|81.96|78.32|82|78.36|81.92|78.28|0
1652152440000|2022-05-10 03:14:00|81.92|78.28|81.92|78.28|81.96|78.32|81.92|78.28|0
1652152450000|2022-05-10 03:14:10|82.03|78.39|81.99|78.35|82.03|78.39|81.95|78.31|0
1652152460000|2022-05-10 03:14:20|82.07|78.43|82.23|78.59|82.23|78.59|82.07|78.43|0
1652152470000|2022-05-10 03:14:30|82.19|78.55|81.99|78.35|82.19|78.55|81.99|78.35|0
1652152480000|2022-05-10 03:14:40|82.03|78.39|82.03|78.39|82.07|78.43|82.03|78.39|0
1652152490000|2022-05-10 03:14:50|82.15|78.51|82.11|78.47|82.15|78.51|82.11|78.47|0
1652152500000|2022-05-10 03:15:00|82.07|78.43|82.15|78.51|82.15|78.51|82.07|78.43|0
1652152510000|2022-05-10 03:15:10|82.19|78.55|82.23|78.59|82.23|78.59|82.15|78.51|0
1652152520000|2022-05-10 03:15:20|82.3|78.66|82.3|78.66|82.38|78.74|82.3|78.66|0
1652152530000|2022-05-10 03:15:30|82.38|78.74|82.19|78.55|82.38|78.74|82.19|78.55|0
1652152540000|2022-05-10 03:15:40|82.23|78.59|82.23|78.59|82.23|78.59|82.15|78.51|0
1652152550000|2022-05-10 03:15:50|82.19|78.55|82.3|78.66|82.3|78.66|82.15|78.51|0
1652152560000|2022-05-10 03:16:00|82.49|78.85|82.26|78.62|82.49|78.85|82.26|78.62|0
1652152570000|2022-05-10 03:16:10|82.23|78.59|82.18|78.54|82.23|78.59|82.18|78.54|0
1652152580000|2022-05-10 03:16:20|82.23|78.59|82.18|78.54|82.26|78.62|82.15|78.51|0
1652152590000|2022-05-10 03:16:30|82.15|78.51|82.18|78.54|82.18|78.54|82.15|78.51|0
1652152600000|2022-05-10 03:16:40|82.38|78.74|82.18|78.54|82.38|78.74|82.18|78.54|0
1652152610000|2022-05-10 03:16:50|82.15|78.51|82.15|78.51|82.15|78.51|82.15|78.51|0
1652152620000|2022-05-10 03:17:00|82.18|78.54|82.11|78.47|82.18|78.54|82.07|78.43|0
1652152630000|2022-05-10 03:17:10|82.07|78.43|82.07|78.43|82.07|78.43|82.07|78.43|0
1652152640000|2022-05-10 03:17:20|81.88|78.24|82.03|78.39|82.03|78.39|81.88|78.24|0
1652152650000|2022-05-10 03:17:30|82.11|78.47|82.07|78.43|82.11|78.47|82.07|78.43|0
1652152660000|2022-05-10 03:17:40|82.03|78.39|81.92|78.28|82.07|78.43|81.92|78.28|0
1652152670000|2022-05-10 03:17:50|81.87|78.23|81.84|78.2|81.87|78.23|81.84|78.2|0
1652152680000|2022-05-10 03:18:00|81.87|78.23|81.84|78.2|81.87|78.23|81.84|78.2|0
1652152690000|2022-05-10 03:18:10|81.8|78.16|81.87|78.23|81.87|78.23|81.76|78.12|0
1652152700000|2022-05-10 03:18:20|81.84|78.2|81.76|78.12|81.84|78.2|81.76|78.12|0
1652152710000|2022-05-10 03:18:30|81.72|78.08|81.61|77.97|81.72|78.08|81.61|77.97|0
1652152720000|2022-05-10 03:18:40|81.68|78.04|81.76|78.12|81.84|78.2|81.68|78.04|0
1652152730000|2022-05-10 03:18:50|81.68|78.04|81.68|78.04|81.72|78.08|81.68|78.04|0
1652152740000|2022-05-10 03:19:00|81.64|78|81.57|77.93|81.64|78|81.57|77.93|0
1652152750000|2022-05-10 03:19:10|81.76|78.12|81.91|78.27|81.95|78.31|81.76|78.12|0
1652152760000|2022-05-10 03:19:20|81.87|78.23|81.84|78.2|81.87|78.23|81.84|78.2|0
1652152770000|2022-05-10 03:19:30|81.87|78.23|81.84|78.2|81.87|78.23|81.84|78.2|0
1652152780000|2022-05-10 03:19:40|81.8|78.16|81.84|78.2|81.84|78.2|81.8|78.16|0
1652152790000|2022-05-10 03:19:50|81.87|78.23|81.95|78.31|81.95|78.31|81.87|78.23|0
1652152800000|2022-05-10 03:20:00|81.91|78.27|81.99|78.35|81.99|78.35|81.91|78.27|0
1652152810000|2022-05-10 03:20:10|82.07|78.43|81.99|78.35|82.07|78.43|81.99|78.35|0
1652152820000|2022-05-10 03:20:20|81.76|78.12|81.64|78|81.76|78.12|81.64|78|0
1652152830000|2022-05-10 03:20:30|81.6|77.96|81.76|78.12|81.76|78.12|81.6|77.96|0
1652152840000|2022-05-10 03:20:40|81.72|78.08|81.68|78.04|81.72|78.08|81.68|78.04|0
1652152850000|2022-05-10 03:20:50|81.64|78|81.68|78.04|81.68|78.04|81.64|78|0
1652152860000|2022-05-10 03:21:00|81.72|78.08|81.6|77.96|81.72|78.08|81.6|77.96|0
1652152870000|2022-05-10 03:21:10|81.68|78.04|81.76|78.12|81.76|78.12|81.68|78.04|0
1652152890000|2022-05-10 03:21:30|81.68|78.04|81.6|77.96|81.68|78.04|81.6|77.96|0
1652152900000|2022-05-10 03:21:40|81.68|78.04|81.64|78|81.68|78.04|81.6|77.96|0
1652152910000|2022-05-10 03:21:50|81.68|78.04|81.6|77.96|81.68|78.04|81.6|77.96|0
1652152920000|2022-05-10 03:22:00|81.68|78.04|81.68|78.04|81.83|78.19|81.68|78.04|0
1652152930000|2022-05-10 03:22:10|81.72|78.08|81.68|78.04|81.76|78.12|81.68|78.04|0
1652152940000|2022-05-10 03:22:20|81.56|77.92|81.53|77.89|81.56|77.92|81.53|77.89|0
1652152950000|2022-05-10 03:22:30|81.37|77.73|80.91|77.27|81.37|77.73|80.91|77.27|0
1652152960000|2022-05-10 03:22:40|81.07|77.43|80.99|77.35|81.1|77.46|80.99|77.35|0
1652152970000|2022-05-10 03:22:50|81.07|77.43|81.14|77.5|81.18|77.54|81.07|77.43|0
1652152980000|2022-05-10 03:23:00|81.1|77.46|80.87|77.23|81.14|77.5|80.87|77.23|0
1652152990000|2022-05-10 03:23:10|80.46|76.82|80.42|76.78|80.46|76.82|80.38|76.74|0
1652153000000|2022-05-10 03:23:20|80.38|76.74|80.38|76.74|80.46|76.82|80.3|76.66|0
1652153010000|2022-05-10 03:23:30|80.42|76.78|80.53|76.89|80.53|76.89|80.42|76.78|0
1652153020000|2022-05-10 03:23:40|80.45|76.81|80.45|76.81|80.53|76.89|80.45|76.81|0
1652153030000|2022-05-10 03:23:50|80.53|76.89|80.42|76.78|80.53|76.89|80.38|76.74|0
1652153040000|2022-05-10 03:24:00|80.45|76.81|80.45|76.81|80.45|76.81|80.45|76.81|0
1652153050000|2022-05-10 03:24:10|80.68|77.04|80.57|76.93|80.68|77.04|80.57|76.93|0
1652153060000|2022-05-10 03:24:20|80.53|76.89|80.68|77.04|80.68|77.04|80.53|76.89|0
1652153070000|2022-05-10 03:24:30|80.76|77.12|80.91|77.27|80.91|77.27|80.76|77.12|0
1652153080000|2022-05-10 03:24:40|80.76|77.12|80.8|77.16|80.8|77.16|80.68|77.04|0
1652153090000|2022-05-10 03:24:50|80.76|77.12|80.76|77.12|80.76|77.12|80.64|77|0
1652153100000|2022-05-10 03:25:00|80.8|77.16|80.83|77.19|80.84|77.2|80.8|77.16|0
1652153110000|2022-05-10 03:25:10|80.91|77.27|80.8|77.16|80.91|77.27|80.8|77.16|0
1652153120000|2022-05-10 03:25:20|80.76|77.12|80.8|77.16|80.83|77.19|80.76|77.12|0
1652153130000|2022-05-10 03:25:30|80.76|77.12|80.57|76.93|80.76|77.12|80.57|76.93|0
1652153140000|2022-05-10 03:25:40|80.53|76.89|80.49|76.85|80.53|76.89|80.49|76.85|0
1652153150000|2022-05-10 03:25:50|80.45|76.81|80.45|76.81|80.49|76.85|80.45|76.81|0
1652153160000|2022-05-10 03:26:00|80.53|76.89|80.68|77.04|80.68|77.04|80.53|76.89|0
1652153170000|2022-05-10 03:26:10|80.61|76.97|80.57|76.93|80.64|77|80.57|76.93|0
1652153180000|2022-05-10 03:26:20|80.61|76.97|80.61|76.97|80.61|76.97|80.61|76.97|0
1652153190000|2022-05-10 03:26:30|80.6|76.96|80.53|76.89|80.6|76.96|80.53|76.89|0
1652153200000|2022-05-10 03:26:40|80.49|76.85|80.68|77.04|80.68|77.04|80.49|76.85|0
1652153210000|2022-05-10 03:26:50|80.76|77.12|80.76|77.12|80.76|77.12|80.76|77.12|0
1652153220000|2022-05-10 03:27:00|80.83|77.19|80.76|77.12|80.83|77.19|80.76|77.12|0
1652153230000|2022-05-10 03:27:10|80.83|77.19|80.87|77.23|80.91|77.27|80.83|77.19|0
1652153240000|2022-05-10 03:27:20|80.91|77.27|80.87|77.23|80.91|77.27|80.87|77.23|0
1652153250000|2022-05-10 03:27:30|80.83|77.19|80.87|77.23|80.87|77.23|80.83|77.19|0
1652153260000|2022-05-10 03:27:40|80.91|77.27|80.95|77.31|80.95|77.31|80.83|77.19|0
1652153270000|2022-05-10 03:27:50|81.02|77.38|81.22|77.58|81.22|77.58|81.02|77.38|0
1652153280000|2022-05-10 03:28:00|81.18|77.54|81.06|77.42|81.18|77.54|81.06|77.42|0
1652153290000|2022-05-10 03:28:10|81.1|77.46|81.06|77.42|81.1|77.46|81.06|77.42|0
1652153300000|2022-05-10 03:28:20|81.02|77.38|80.95|77.31|81.02|77.38|80.95|77.31|0
1652153310000|2022-05-10 03:28:30|80.99|77.35|80.91|77.27|80.99|77.35|80.91|77.27|0
1652153320000|2022-05-10 03:28:40|80.99|77.35|81.06|77.42|81.06|77.42|80.95|77.31|0
1652153330000|2022-05-10 03:28:50|81.14|77.5|81.17|77.53|81.17|77.53|81.14|77.5|0
1652153340000|2022-05-10 03:29:00|81.14|77.5|81.29|77.65|81.29|77.65|81.06|77.42|0
1652153350000|2022-05-10 03:29:10|81.37|77.73|81.4|77.76|81.44|77.8|81.37|77.73|0
1652153360000|2022-05-10 03:29:20|81.33|77.69|81.37|77.73|81.37|77.73|81.29|77.65|0
1652153370000|2022-05-10 03:29:30|81.25|77.61|81.29|77.65|81.29|77.65|81.25|77.61|0
1652153380000|2022-05-10 03:29:40|81.21|77.57|81.29|77.65|81.29|77.65|81.21|77.57|0
1652153390000|2022-05-10 03:29:50|81.33|77.69|81.29|77.65|81.33|77.69|81.29|77.65|0
1652153400000|2022-05-10 03:30:00|81.33|77.69|80.98|77.34|81.33|77.69|80.98|77.34|0
1652153410000|2022-05-10 03:30:10|81.02|77.38|80.91|77.27|81.06|77.42|80.91|77.27|0
1652153420000|2022-05-10 03:30:20|80.94|77.3|80.79|77.15|80.94|77.3|80.79|77.15|0
1652153430000|2022-05-10 03:30:30|80.87|77.23|80.87|77.23|80.87|77.23|80.79|77.15|0
1652153440000|2022-05-10 03:30:40|80.83|77.19|80.83|77.19|80.83|77.19|80.83|77.19|0
1652153450000|2022-05-10 03:30:50|80.75|77.11|80.75|77.11|80.75|77.11|80.75|77.11|0
1652153460000|2022-05-10 03:31:00|80.79|77.15|80.75|77.11|80.79|77.15|80.75|77.11|0
1652153470000|2022-05-10 03:31:10|80.79|77.15|80.68|77.04|80.79|77.15|80.68|77.04|0
1652153480000|2022-05-10 03:31:20|80.75|77.11|80.87|77.23|80.87|77.23|80.75|77.11|0
1652153490000|2022-05-10 03:31:30|80.91|77.27|80.94|77.3|80.94|77.3|80.91|77.27|0
1652153500000|2022-05-10 03:31:40|80.98|77.34|80.91|77.27|80.98|77.34|80.91|77.27|0
1652153510000|2022-05-10 03:31:50|80.98|77.34|80.98|77.34|80.98|77.34|80.91|77.27|0
1652153520000|2022-05-10 03:32:00|80.83|77.19|80.79|77.15|80.91|77.27|80.79|77.15|0
1652153530000|2022-05-10 03:32:10|80.75|77.11|80.68|77.04|80.75|77.11|80.68|77.04|0
1652153540000|2022-05-10 03:32:20|80.75|77.11|80.75|77.11|80.75|77.11|80.75|77.11|0
1652153550000|2022-05-10 03:32:30|80.87|77.23|80.98|77.34|80.98|77.34|80.87|77.23|0
1652153560000|2022-05-10 03:32:40|81.06|77.42|80.91|77.27|81.06|77.42|80.91|77.27|0
1652153570000|2022-05-10 03:32:50|80.87|77.23|80.87|77.23|80.87|77.23|80.87|77.23|0
1652153580000|2022-05-10 03:33:00|80.91|77.27|81.29|77.65|81.29|77.65|80.91|77.27|0
1652153590000|2022-05-10 03:33:10|81.21|77.57|81.21|77.57|81.21|77.57|81.21|77.57|0
1652153600000|2022-05-10 03:33:20|81.13|77.49|81.06|77.42|81.13|77.49|81.06|77.42|0
1652153610000|2022-05-10 03:33:30|80.98|77.34|80.9|77.26|80.98|77.34|80.9|77.26|0
1652153620000|2022-05-10 03:33:40|80.94|77.3|81.06|77.42|81.06|77.42|80.94|77.3|0
1652153630000|2022-05-10 03:33:50|80.98|77.34|80.98|77.34|80.98|77.34|80.98|77.34|0
1652153640000|2022-05-10 03:34:00|81.06|77.42|81.06|77.42|81.06|77.42|81.06|77.42|0
1652153650000|2022-05-10 03:34:10|81.13|77.49|81.09|77.45|81.13|77.49|81.06|77.42|0
1652153660000|2022-05-10 03:34:20|81.21|77.57|81.13|77.49|81.21|77.57|81.09|77.45|0
1652153670000|2022-05-10 03:34:30|81.17|77.53|81.13|77.49|81.17|77.53|81.13|77.49|0
1652153680000|2022-05-10 03:34:40|81.09|77.45|81.13|77.49|81.17|77.53|81.09|77.45|0
1652153690000|2022-05-10 03:34:50|81.06|77.42|81.09|77.45|81.13|77.49|81.06|77.42|0
1652153700000|2022-05-10 03:35:00|81.13|77.49|81.06|77.42|81.13|77.49|81.06|77.42|0
1652153710000|2022-05-10 03:35:10|81.09|77.45|81.13|77.49|81.13|77.49|81.09|77.45|0
1652153720000|2022-05-10 03:35:20|80.98|77.34|80.94|77.3|80.98|77.34|80.94|77.3|0
1652153730000|2022-05-10 03:35:30|81.06|77.42|81.06|77.42|81.09|77.45|81.06|77.42|0
1652153740000|2022-05-10 03:35:40|81.13|77.49|81.17|77.53|81.21|77.57|81.13|77.49|0
1652153750000|2022-05-10 03:35:50|81.21|77.57|81.21|77.57|81.21|77.57|81.21|77.57|0
1652153760000|2022-05-10 03:36:00|81.13|77.49|81.13|77.49|81.13|77.49|81.13|77.49|0
1652153770000|2022-05-10 03:36:10|81.09|77.45|81.13|77.49|81.13|77.49|81.09|77.45|0
1652153780000|2022-05-10 03:36:20|81.21|77.57|81.29|77.65|81.29|77.65|81.21|77.57|0
1652153790000|2022-05-10 03:36:30|81.21|77.57|81.29|77.65|81.29|77.65|81.21|77.57|0
1652153800000|2022-05-10 03:36:40|81.25|77.61|81.36|77.72|81.36|77.72|81.25|77.61|0
1652153810000|2022-05-10 03:36:50|81.44|77.8|81.36|77.72|81.44|77.8|81.36|77.72|0
1652153820000|2022-05-10 03:37:00|81.44|77.8|81.44|77.8|81.44|77.8|81.44|77.8|0
1652153830000|2022-05-10 03:37:10|81.4|77.76|81.36|77.72|81.4|77.76|81.36|77.72|0
1652153840000|2022-05-10 03:37:20|81.4|77.76|81.44|77.8|81.44|77.8|81.4|77.76|0
1652153850000|2022-05-10 03:37:30|81.51|77.87|81.47|77.83|81.51|77.87|81.47|77.83|0
1652153860000|2022-05-10 03:37:40|81.51|77.87|81.51|77.87|81.51|77.87|81.51|77.87|0
1652153870000|2022-05-10 03:37:50|81.59|77.95|81.59|77.95|81.59|77.95|81.59|77.95|0
1652153880000|2022-05-10 03:38:00|81.67|78.03|81.7|78.06|81.7|78.06|81.67|78.03|0
1652153890000|2022-05-10 03:38:10|81.63|77.99|81.67|78.03|81.67|78.03|81.59|77.95|0
1652153900000|2022-05-10 03:38:20|81.59|77.95|81.82|78.18|81.82|78.18|81.59|77.95|0
1652153910000|2022-05-10 03:38:30|81.86|78.22|81.82|78.18|81.9|78.26|81.82|78.18|0
1652153920000|2022-05-10 03:38:40|81.78|78.14|81.82|78.18|81.82|78.18|81.78|78.14|0
1652153930000|2022-05-10 03:38:50|81.78|78.14|81.74|78.1|81.78|78.14|81.74|78.1|0
1652153940000|2022-05-10 03:39:00|81.82|78.18|81.82|78.18|81.86|78.22|81.82|78.18|0
1652153950000|2022-05-10 03:39:10|81.74|78.1|81.78|78.14|81.78|78.14|81.74|78.1|0
1652153960000|2022-05-10 03:39:20|81.82|78.18|81.82|78.18|81.82|78.18|81.82|78.18|0
1652153970000|2022-05-10 03:39:30|81.78|78.14|81.78|78.14|81.78|78.14|81.78|78.14|0
1652153980000|2022-05-10 03:39:40|81.74|78.1|81.7|78.06|81.74|78.1|81.7|78.06|0
1652153990000|2022-05-10 03:39:50|81.67|78.03|81.74|78.1|81.74|78.1|81.67|78.03|0
1652154000000|2022-05-10 03:40:00|81.78|78.14|81.78|78.14|81.78|78.14|81.78|78.14|0
1652154010000|2022-05-10 03:40:10|81.74|78.1|81.67|78.03|81.74|78.1|81.67|78.03|0
1652154020000|2022-05-10 03:40:20|81.74|78.1|81.78|78.14|81.78|78.14|81.74|78.1|0
1652154030000|2022-05-10 03:40:30|81.82|78.18|81.74|78.1|81.82|78.18|81.74|78.1|0
1652154040000|2022-05-10 03:40:40|81.78|78.14|81.97|78.33|81.97|78.33|81.78|78.14|0
1652154050000|2022-05-10 03:40:50|82.05|78.41|82.13|78.49|82.13|78.49|82.05|78.41|0
1652154060000|2022-05-10 03:41:00|82.17|78.53|82.17|78.53|82.17|78.53|82.13|78.49|0
1652154070000|2022-05-10 03:41:10|82.05|78.41|82.01|78.37|82.05|78.41|82.01|78.37|0
1652154080000|2022-05-10 03:41:20|82.05|78.41|81.97|78.33|82.05|78.41|81.97|78.33|0
1652154090000|2022-05-10 03:41:30|82.01|78.37|81.93|78.29|82.01|78.37|81.93|78.29|0
1652154100000|2022-05-10 03:41:40|81.86|78.22|81.86|78.22|81.86|78.22|81.86|78.22|0
1652154110000|2022-05-10 03:41:50|81.82|78.18|81.82|78.18|81.82|78.18|81.82|78.18|0
1652154120000|2022-05-10 03:42:00|81.86|78.22|81.78|78.14|81.86|78.22|81.78|78.14|0
1652154130000|2022-05-10 03:42:10|81.74|78.1|81.74|78.1|81.74|78.1|81.66|78.02|0
1652154140000|2022-05-10 03:42:20|81.9|78.26|81.82|78.18|81.9|78.26|81.82|78.18|0
1652154150000|2022-05-10 03:42:30|81.86|78.22|81.93|78.29|81.93|78.29|81.86|78.22|0
1652154160000|2022-05-10 03:42:40|81.97|78.33|82.59|78.95|82.59|78.95|81.97|78.33|0
1652154170000|2022-05-10 03:42:50|82.55|78.91|82.47|78.83|82.63|78.99|82.47|78.83|0
1652154180000|2022-05-10 03:43:00|82.44|78.8|82.47|78.83|82.47|78.83|82.44|78.8|0
1652154190000|2022-05-10 03:43:10|82.44|78.8|82.47|78.83|82.47|78.83|82.44|78.8|0
1652154200000|2022-05-10 03:43:20|82.44|78.8|82.44|78.8|82.47|78.83|82.44|78.8|0
1652154210000|2022-05-10 03:43:30|82.47|78.83|82.36|78.72|82.47|78.83|82.36|78.72|0
1652154220000|2022-05-10 03:43:40|82.28|78.64|82.2|78.56|82.28|78.64|82.2|78.56|0
1652154230000|2022-05-10 03:43:50|82.28|78.64|82.28|78.64|82.28|78.64|82.28|78.64|0
1652154240000|2022-05-10 03:44:00|82.2|78.56|82.28|78.64|82.28|78.64|82.2|78.56|0
1652154250000|2022-05-10 03:44:10|82.32|78.68|82.28|78.64|82.32|78.68|82.28|78.64|0
1652154260000|2022-05-10 03:44:20|82.24|78.6|82.09|78.45|82.24|78.6|82.09|78.45|0
1652154270000|2022-05-10 03:44:30|82.13|78.49|82.16|78.52|82.16|78.52|82.13|78.49|0
1652154280000|2022-05-10 03:44:40|82.13|78.49|82.05|78.41|82.13|78.49|82.05|78.41|0
1652154300000|2022-05-10 03:45:00|81.97|78.33|81.97|78.33|81.97|78.33|81.97|78.33|0
1652154310000|2022-05-10 03:45:10|82.13|78.49|82.2|78.56|82.2|78.56|82.08|78.44|0
1652154320000|2022-05-10 03:45:20|82.28|78.64|82.24|78.6|82.28|78.64|82.24|78.6|0
1652154330000|2022-05-10 03:45:30|82.2|78.56|82.2|78.56|82.2|78.56|82.16|78.52|0
1652154340000|2022-05-10 03:45:40|82.43|78.79|82.51|78.87|82.51|78.87|82.43|78.79|0
1652154350000|2022-05-10 03:45:50|82.43|78.79|82.28|78.64|82.43|78.79|82.28|78.64|0
1652154360000|2022-05-10 03:46:00|82.24|78.6|82.32|78.68|82.36|78.72|82.24|78.6|0
1652154370000|2022-05-10 03:46:10|82.39|78.75|82.36|78.72|82.39|78.75|82.28|78.64|0
1652154380000|2022-05-10 03:46:20|82.28|78.64|82.2|78.56|82.28|78.64|82.2|78.56|0
1652154390000|2022-05-10 03:46:30|82.16|78.52|82.12|78.48|82.16|78.52|82.12|78.48|0
1652154400000|2022-05-10 03:46:40|82.16|78.52|82.2|78.56|82.2|78.56|82.16|78.52|0
1652154410000|2022-05-10 03:46:50|82.16|78.52|82.16|78.52|82.16|78.52|82.16|78.52|0
1652154420000|2022-05-10 03:47:00|82.12|78.48|82.05|78.41|82.12|78.48|82.05|78.41|0
1652154440000|2022-05-10 03:47:20|82.01|78.37|82.05|78.41|82.05|78.41|82.01|78.37|0
1652154450000|2022-05-10 03:47:30|82.16|78.52|82.24|78.6|82.24|78.6|82.16|78.52|0
1652154460000|2022-05-10 03:47:40|82.28|78.64|82.35|78.71|82.35|78.71|82.28|78.64|0
1652154470000|2022-05-10 03:47:50|82.31|78.67|82.35|78.71|82.35|78.71|82.31|78.67|0
1652154480000|2022-05-10 03:48:00|82.43|78.79|82.43|78.79|82.43|78.79|82.43|78.79|0
1652154490000|2022-05-10 03:48:10|82.47|78.83|82.43|78.79|82.47|78.83|82.43|78.79|0
1652154500000|2022-05-10 03:48:20|82.51|78.87|82.43|78.79|82.51|78.87|82.43|78.79|0
1652154510000|2022-05-10 03:48:30|82.51|78.87|82.51|78.87|82.59|78.95|82.51|78.87|0
1652154520000|2022-05-10 03:48:40|82.55|78.91|82.55|78.91|82.55|78.91|82.55|78.91|0
1652154530000|2022-05-10 03:48:50|82.51|78.87|82.43|78.79|82.51|78.87|82.43|78.79|0
1652154550000|2022-05-10 03:49:10|82.51|78.87|82.66|79.02|82.66|79.02|82.51|78.87|0
1652154560000|2022-05-10 03:49:20|82.78|79.14|82.82|79.18|82.9|79.26|82.78|79.14|0
1652154570000|2022-05-10 03:49:30|82.74|79.1|82.97|79.33|83.05|79.41|82.74|79.1|0
1652154580000|2022-05-10 03:49:40|83.01|79.37|83.01|79.37|83.05|79.41|83.01|79.37|0
1652154590000|2022-05-10 03:49:50|83.05|79.41|83.01|79.37|83.05|79.41|83.01|79.37|0
1652154600000|2022-05-10 03:50:00|83.21|79.57|83.01|79.37|83.29|79.65|83.01|79.37|0
1652154610000|2022-05-10 03:50:10|83.05|79.41|83.13|79.49|83.13|79.49|83.01|79.37|0
1652154620000|2022-05-10 03:50:20|83.05|79.41|83.13|79.49|83.13|79.49|83.01|79.37|0
1652154630000|2022-05-10 03:50:30|83.09|79.45|83.13|79.49|83.13|79.49|83.09|79.45|0
1652154640000|2022-05-10 03:50:40|83.44|79.8|83.36|79.72|83.44|79.8|83.36|79.72|0
1652154650000|2022-05-10 03:50:50|83.44|79.8|83.44|79.8|83.44|79.8|83.36|79.72|0
1652154660000|2022-05-10 03:51:00|83.36|79.72|83.36|79.72|83.44|79.8|83.36|79.72|0
1652154670000|2022-05-10 03:51:10|83.32|79.68|83.28|79.64|83.32|79.68|83.28|79.64|0
1652154680000|2022-05-10 03:51:20|83.32|79.68|83.36|79.72|83.44|79.8|83.32|79.68|0
1652154690000|2022-05-10 03:51:30|83.28|79.64|83.36|79.72|83.36|79.72|83.28|79.64|0
1652154700000|2022-05-10 03:51:40|83.28|79.64|83.36|79.72|83.36|79.72|83.24|79.6|0
1652154710000|2022-05-10 03:51:50|83.28|79.64|83.36|79.72|83.44|79.8|83.28|79.64|0
1652154720000|2022-05-10 03:52:00|83.44|79.8|83.48|79.84|83.48|79.84|83.44|79.8|0
1652154730000|2022-05-10 03:52:10|83.44|79.8|83.52|79.88|83.52|79.88|83.44|79.8|0
1652154740000|2022-05-10 03:52:20|83.48|79.84|83.48|79.84|83.48|79.84|83.48|79.84|0
1652154750000|2022-05-10 03:52:30|83.52|79.88|83.52|79.88|83.52|79.88|83.52|79.88|0
1652154760000|2022-05-10 03:52:40|83.48|79.84|83.52|79.88|83.52|79.88|83.48|79.84|0
1652154770000|2022-05-10 03:52:50|83.48|79.84|83.52|79.88|83.52|79.88|83.48|79.84|0
1652154780000|2022-05-10 03:53:00|83.48|79.84|83.52|79.88|83.52|79.88|83.48|79.84|0
1652154790000|2022-05-10 03:53:10|83.48|79.84|83.52|79.88|83.52|79.88|83.48|79.84|0
1652154800000|2022-05-10 03:53:20|83.44|79.8|83.4|79.76|83.52|79.88|83.4|79.76|0
1652154810000|2022-05-10 03:53:30|83.44|79.8|83.44|79.8|83.52|79.88|83.44|79.8|0
1652154820000|2022-05-10 03:53:40|83.52|79.88|83.52|79.88|83.52|79.88|83.52|79.88|0
1652154870000|2022-05-10 03:54:30|83.44|79.8|83.44|79.8|83.44|79.8|83.44|79.8|0
1652154880000|2022-05-10 03:54:40|83.4|79.76|83.32|79.68|83.4|79.76|83.32|79.68|0
1652154890000|2022-05-10 03:54:50|83.28|79.64|83.36|79.72|83.36|79.72|83.28|79.64|0
1652154900000|2022-05-10 03:55:00|83.44|79.8|83.36|79.72|83.44|79.8|83.36|79.72|0
1652154910000|2022-05-10 03:55:10|83.44|79.8|83.52|79.88|83.52|79.88|83.44|79.8|0
1652154920000|2022-05-10 03:55:20|83.48|79.84|83.48|79.84|83.48|79.84|83.48|79.84|0
1652154930000|2022-05-10 03:55:30|83.52|79.88|83.44|79.8|83.52|79.88|83.44|79.8|0
1652154940000|2022-05-10 03:55:40|83.36|79.72|83.36|79.72|83.44|79.8|83.36|79.72|0
1652154950000|2022-05-10 03:55:50|83.28|79.64|83.52|79.88|83.52|79.88|83.28|79.64|0
1652154980000|2022-05-10 03:56:20|83.51|79.87|83.51|79.87|83.51|79.87|83.51|79.87|0
1652155000000|2022-05-10 03:56:40|83.47|79.83|83.36|79.72|83.51|79.87|83.36|79.72|0
1652155010000|2022-05-10 03:56:50|83.28|79.64|83.28|79.64|83.36|79.72|83.28|79.64|0
1652155020000|2022-05-10 03:57:00|83.44|79.8|83.44|79.8|83.44|79.8|83.44|79.8|0
1652155040000|2022-05-10 03:57:20|83.36|79.72|83.36|79.72|83.36|79.72|83.36|79.72|0
1652155050000|2022-05-10 03:57:30|83.44|79.8|83.36|79.72|83.44|79.8|83.36|79.72|0
1652155060000|2022-05-10 03:57:40|83.28|79.64|83.4|79.76|83.4|79.76|83.28|79.64|0
1652155070000|2022-05-10 03:57:50|83.44|79.8|83.44|79.8|83.44|79.8|83.39|79.75|0
1652155080000|2022-05-10 03:58:00|83.39|79.75|83.28|79.64|83.39|79.75|83.28|79.64|0
1652155090000|2022-05-10 03:58:10|83.24|79.6|83.2|79.56|83.24|79.6|83.2|79.56|0
1652155100000|2022-05-10 03:58:20|83.12|79.48|83.2|79.56|83.2|79.56|83.12|79.48|0
1652155110000|2022-05-10 03:58:30|83.12|79.48|83.12|79.48|83.12|79.48|83.12|79.48|0
1652155120000|2022-05-10 03:58:40|83.2|79.56|83.28|79.64|83.28|79.64|83.2|79.56|0
1652155130000|2022-05-10 03:58:50|83.32|79.68|83.28|79.64|83.36|79.72|83.28|79.64|0
1652155140000|2022-05-10 03:59:00|83.36|79.72|83.2|79.56|83.36|79.72|83.2|79.56|0
1652155150000|2022-05-10 03:59:10|83.12|79.48|83.36|79.72|83.36|79.72|83.12|79.48|0
1652155160000|2022-05-10 03:59:20|83.28|79.64|83.36|79.72|83.36|79.72|83.28|79.64|0
1652155180000|2022-05-10 03:59:40|83.43|79.79|83.43|79.79|83.43|79.79|83.43|79.79|0
1652155190000|2022-05-10 03:59:50|83.39|79.75|83.51|79.87|83.51|79.87|83.39|79.75|0
1652155200000|2022-05-10 04:00:00|83.43|79.79|83.36|79.72|83.47|79.83|83.36|79.72|0
1652155210000|2022-05-10 04:00:10|83.43|79.79|83.43|79.79|83.43|79.79|83.39|79.75|0
1652155220000|2022-05-10 04:00:20|83.36|79.72|83.28|79.64|83.36|79.72|83.28|79.64|0
1652155230000|2022-05-10 04:00:30|83.36|79.72|83.28|79.64|83.36|79.72|83.28|79.64|0
1652155240000|2022-05-10 04:00:40|83.12|79.48|83.12|79.48|83.12|79.48|83.12|79.48|0
1652155250000|2022-05-10 04:00:50|83.28|79.64|83.28|79.64|83.28|79.64|83.28|79.64|0
1652155260000|2022-05-10 04:01:00|83.2|79.56|83.28|79.64|83.28|79.64|83.2|79.56|0
1652155270000|2022-05-10 04:01:10|83.24|79.6|83.28|79.64|83.28|79.64|83.24|79.6|0
1652155280000|2022-05-10 04:01:20|83.43|79.79|83.43|79.79|83.43|79.79|83.43|79.79|0
1652155290000|2022-05-10 04:01:30|83.39|79.75|83.47|79.83|83.47|79.83|83.39|79.75|0
1652155300000|2022-05-10 04:01:40|83.43|79.79|83.39|79.75|83.43|79.79|83.39|79.75|0
1652155310000|2022-05-10 04:01:50|83.35|79.71|83.35|79.71|83.43|79.79|83.35|79.71|0
1652155320000|2022-05-10 04:02:00|83.39|79.75|83.39|79.75|83.39|79.75|83.39|79.75|0
1652155330000|2022-05-10 04:02:10|83.35|79.71|83.28|79.64|83.35|79.71|83.28|79.64|0
1652155340000|2022-05-10 04:02:20|83.31|79.67|83.35|79.71|83.35|79.71|83.31|79.67|0
1652155350000|2022-05-10 04:02:30|83.28|79.64|83.28|79.64|83.28|79.64|83.28|79.64|0
1652155360000|2022-05-10 04:02:40|83.35|79.71|83.43|79.79|83.43|79.79|83.35|79.71|0
1652155370000|2022-05-10 04:02:50|83.39|79.75|83.35|79.71|83.39|79.75|83.35|79.71|0
1652155380000|2022-05-10 04:03:00|83.43|79.79|83.28|79.64|83.43|79.79|83.28|79.64|0
1652155390000|2022-05-10 04:03:10|83.31|79.67|83.31|79.67|83.31|79.67|83.31|79.67|0
1652155400000|2022-05-10 04:03:20|83.35|79.71|83.28|79.64|83.35|79.71|83.28|79.64|0
1652155410000|2022-05-10 04:03:30|83.2|79.56|83.2|79.56|83.2|79.56|83.2|79.56|0
1652155420000|2022-05-10 04:03:40|83.27|79.63|83.27|79.63|83.27|79.63|83.27|79.63|0
1652155430000|2022-05-10 04:03:50|83.35|79.71|83.43|79.79|83.43|79.79|83.35|79.71|0
1652155440000|2022-05-10 04:04:00|83.35|79.71|83.43|79.79|83.43|79.79|83.31|79.67|0
1652155450000|2022-05-10 04:04:10|83.35|79.71|83.27|79.63|83.35|79.71|83.27|79.63|0
1652155460000|2022-05-10 04:04:20|83.31|79.67|83.47|79.83|83.47|79.83|83.31|79.67|0
1652155470000|2022-05-10 04:04:30|83.51|79.87|83.51|79.87|83.51|79.87|83.51|79.87|0
1652155490000|2022-05-10 04:04:50|83.43|79.79|83.43|79.79|83.43|79.79|83.43|79.79|0
1652155520000|2022-05-10 04:05:20|83.47|79.83|83.43|79.79|83.51|79.87|83.43|79.79|0
1652155540000|2022-05-10 04:05:40|83.35|79.71|83.31|79.67|83.35|79.71|83.31|79.67|0
1652155550000|2022-05-10 04:05:50|83.27|79.63|83.43|79.79|83.43|79.79|83.27|79.63|0
1652155560000|2022-05-10 04:06:00|83.51|79.87|83.39|79.75|83.51|79.87|83.39|79.75|0
1652155570000|2022-05-10 04:06:10|83.43|79.79|83.47|79.83|83.47|79.83|83.43|79.79|0
1652155580000|2022-05-10 04:06:20|83.51|79.87|83.51|79.87|83.51|79.87|83.51|79.87|0
1652155590000|2022-05-10 04:06:30|83.43|79.79|83.43|79.79|83.43|79.79|83.43|79.79|0
1652155600000|2022-05-10 04:06:40|83.39|79.75|83.35|79.71|83.39|79.75|83.35|79.71|0
1652155610000|2022-05-10 04:06:50|83.39|79.75|83.39|79.75|83.43|79.79|83.39|79.75|0
1652155620000|2022-05-10 04:07:00|83.35|79.71|83.19|79.55|83.35|79.71|83.19|79.55|0
1652155630000|2022-05-10 04:07:10|83.12|79.48|83.08|79.44|83.12|79.48|83.04|79.4|0
1652155640000|2022-05-10 04:07:20|83.12|79.48|83.12|79.48|83.12|79.48|83.12|79.48|0
1652155650000|2022-05-10 04:07:30|83.04|79.4|83.04|79.4|83.04|79.4|83.04|79.4|0
1652155680000|2022-05-10 04:08:00|83.12|79.48|83.27|79.63|83.27|79.63|83.12|79.48|0
1652155690000|2022-05-10 04:08:10|83.43|79.79|83.27|79.63|83.43|79.79|83.27|79.63|0
1652155700000|2022-05-10 04:08:20|83.35|79.71|83.35|79.71|83.35|79.71|83.35|79.71|0
1652155710000|2022-05-10 04:08:30|83.43|79.79|83.43|79.79|83.43|79.79|83.43|79.79|0
1652155720000|2022-05-10 04:08:40|83.46|79.82|83.46|79.82|83.46|79.82|83.46|79.82|0
1652155730000|2022-05-10 04:08:50|83.51|79.87|83.43|79.79|83.51|79.87|83.43|79.79|0
1652155740000|2022-05-10 04:09:00|83.35|79.71|83.27|79.63|83.39|79.75|83.27|79.63|0
1652155750000|2022-05-10 04:09:10|83.43|79.79|83.39|79.75|83.43|79.79|83.39|79.75|0
1652155760000|2022-05-10 04:09:20|83.35|79.71|83.39|79.75|83.43|79.79|83.35|79.71|0
1652155770000|2022-05-10 04:09:30|83.43|79.79|83.43|79.79|83.43|79.79|83.43|79.79|0
1652155780000|2022-05-10 04:09:40|83.35|79.71|83.27|79.63|83.35|79.71|83.27|79.63|0
1652155790000|2022-05-10 04:09:50|83.19|79.55|83.35|79.71|83.35|79.71|83.19|79.55|0
1652155800000|2022-05-10 04:10:00|83.27|79.63|83.23|79.59|83.27|79.63|83.23|79.59|0
1652155810000|2022-05-10 04:10:10|83.19|79.55|83.19|79.55|83.19|79.55|83.19|79.55|0
1652155820000|2022-05-10 04:10:20|83.11|79.47|83.27|79.63|83.27|79.63|83.11|79.47|0
1652155830000|2022-05-10 04:10:30|83.35|79.71|83.35|79.71|83.35|79.71|83.35|79.71|0
1652155860000|2022-05-10 04:11:00|83.38|79.74|83.43|79.79|83.43|79.79|83.38|79.74|0
1652155870000|2022-05-10 04:11:10|83.35|79.71|83.5|79.86|83.5|79.86|83.35|79.71|0
1652155890000|2022-05-10 04:11:30|83.46|79.82|83.5|79.86|83.5|79.86|83.42|79.78|0
1652155900000|2022-05-10 04:11:40|83.46|79.82|83.5|79.86|83.5|79.86|83.46|79.82|0
1652155910000|2022-05-10 04:11:50|83.42|79.78|83.5|79.86|83.5|79.86|83.42|79.78|0
1652155920000|2022-05-10 04:12:00|83.42|79.78|83.5|79.86|83.5|79.86|83.42|79.78|0
1652155970000|2022-05-10 04:12:50|83.46|79.82|83.42|79.78|83.46|79.82|83.42|79.78|0
1652155980000|2022-05-10 04:13:00|83.35|79.71|83.27|79.63|83.35|79.71|83.27|79.63|0
1652155990000|2022-05-10 04:13:10|83.19|79.55|83.19|79.55|83.19|79.55|83.19|79.55|0
1652156000000|2022-05-10 04:13:20|83.11|79.47|83.11|79.47|83.11|79.47|83.03|79.39|0
1652156010000|2022-05-10 04:13:30|83.19|79.55|83.35|79.71|83.35|79.71|83.19|79.55|0
1652156020000|2022-05-10 04:13:40|83.27|79.63|83.34|79.7|83.34|79.7|83.27|79.63|0
1652156030000|2022-05-10 04:13:50|83.42|79.78|83.42|79.78|83.42|79.78|83.42|79.78|0
1652156040000|2022-05-10 04:14:00|83.38|79.74|83.38|79.74|83.38|79.74|83.34|79.7|0
1652156050000|2022-05-10 04:14:10|83.34|79.7|83.27|79.63|83.34|79.7|83.27|79.63|0
1652156060000|2022-05-10 04:14:20|83.19|79.55|83.27|79.63|83.27|79.63|83.19|79.55|0
1652156080000|2022-05-10 04:14:40|83.23|79.59|83.23|79.59|83.23|79.59|83.23|79.59|0
1652156090000|2022-05-10 04:14:50|83.27|79.63|83.19|79.55|83.34|79.7|83.19|79.55|0
1652156100000|2022-05-10 04:15:00|83.11|79.47|83.11|79.47|83.11|79.47|83.11|79.47|0
1652156120000|2022-05-10 04:15:20|83.19|79.55|83.19|79.55|83.19|79.55|83.19|79.55|0
1652156140000|2022-05-10 04:15:40|83.15|79.51|83.15|79.51|83.15|79.51|83.15|79.51|0
1652156150000|2022-05-10 04:15:50|83.11|79.47|83.19|79.55|83.19|79.55|83.11|79.47|0
1652156170000|2022-05-10 04:16:10|83.26|79.62|83.26|79.62|83.26|79.62|83.26|79.62|0
1652156180000|2022-05-10 04:16:20|83.19|79.55|83.15|79.51|83.19|79.55|83.15|79.51|0
1652156190000|2022-05-10 04:16:30|83.19|79.55|83.19|79.55|83.19|79.55|83.19|79.55|0
1652156200000|2022-05-10 04:16:40|83.11|79.47|83.11|79.47|83.11|79.47|83.11|79.47|0
1652156210000|2022-05-10 04:16:50|83.19|79.55|83.19|79.55|83.19|79.55|83.19|79.55|0
1652156220000|2022-05-10 04:17:00|83.11|79.47|83.11|79.47|83.11|79.47|83.11|79.47|0
1652156230000|2022-05-10 04:17:10|83.19|79.55|83.22|79.58|83.26|79.62|83.19|79.55|0
1652156240000|2022-05-10 04:17:20|83.26|79.62|83.26|79.62|83.34|79.7|83.26|79.62|0
1652156250000|2022-05-10 04:17:30|83.22|79.58|83.19|79.55|83.22|79.58|83.19|79.55|0
1652156260000|2022-05-10 04:17:40|83.11|79.47|83.11|79.47|83.11|79.47|83.11|79.47|0
1652156270000|2022-05-10 04:17:50|83.03|79.39|83.03|79.39|83.03|79.39|83.03|79.39|0
1652156290000|2022-05-10 04:18:10|82.95|79.31|82.95|79.31|82.95|79.31|82.8|79.16|0
1652156300000|2022-05-10 04:18:20|83.03|79.39|83.03|79.39|83.11|79.47|83.03|79.39|0
1652156310000|2022-05-10 04:18:30|82.99|79.35|83.03|79.39|83.03|79.39|82.99|79.35|0
1652156320000|2022-05-10 04:18:40|83.11|79.47|83.03|79.39|83.11|79.47|83.03|79.39|0
1652156340000|2022-05-10 04:19:00|82.95|79.31|82.95|79.31|82.95|79.31|82.95|79.31|0
1652156350000|2022-05-10 04:19:10|82.87|79.23|82.87|79.23|82.87|79.23|82.87|79.23|0
1652156360000|2022-05-10 04:19:20|82.95|79.31|82.95|79.31|82.95|79.31|82.95|79.31|0
1652156370000|2022-05-10 04:19:30|83.11|79.47|83.14|79.5|83.18|79.54|83.11|79.47|0
1652156380000|2022-05-10 04:19:40|83.11|79.47|83.11|79.47|83.11|79.47|83.03|79.39|0
1652156400000|2022-05-10 04:20:00|83.18|79.54|83.18|79.54|83.18|79.54|83.18|79.54|0
1652156410000|2022-05-10 04:20:10|83.11|79.47|83.14|79.5|83.14|79.5|83.11|79.47|0
1652156420000|2022-05-10 04:20:20|83.11|79.47|83.11|79.47|83.14|79.5|83.11|79.47|0
1652156430000|2022-05-10 04:20:30|83.07|79.43|83.07|79.43|83.07|79.43|83.07|79.43|0
1652156440000|2022-05-10 04:20:40|83.06|79.42|83.11|79.47|83.11|79.47|83.06|79.42|0
1652156450000|2022-05-10 04:20:50|83.14|79.5|83.11|79.47|83.14|79.5|83.11|79.47|0
1652156460000|2022-05-10 04:21:00|83.14|79.5|83.3|79.66|83.34|79.7|83.14|79.5|0
1652156470000|2022-05-10 04:21:10|83.26|79.62|83.34|79.7|83.34|79.7|83.26|79.62|0
1652156490000|2022-05-10 04:21:30|83.26|79.62|83.26|79.62|83.26|79.62|83.26|79.62|0
1652156500000|2022-05-10 04:21:40|83.34|79.7|83.34|79.7|83.34|79.7|83.3|79.66|0
1652156510000|2022-05-10 04:21:50|83.26|79.62|83.26|79.62|83.26|79.62|83.26|79.62|0
1652156520000|2022-05-10 04:22:00|83.22|79.58|83.26|79.62|83.26|79.62|83.22|79.58|0
1652156530000|2022-05-10 04:22:10|83.3|79.66|83.34|79.7|83.34|79.7|83.3|79.66|0
1652156550000|2022-05-10 04:22:30|83.26|79.62|83.26|79.62|83.26|79.62|83.26|79.62|0
1652156560000|2022-05-10 04:22:40|83.3|79.66|83.3|79.66|83.3|79.66|83.3|79.66|0
1652156570000|2022-05-10 04:22:50|83.34|79.7|83.34|79.7|83.34|79.7|83.34|79.7|0
1652156580000|2022-05-10 04:23:00|83.3|79.66|83.26|79.62|83.3|79.66|83.26|79.62|0
1652156590000|2022-05-10 04:23:10|83.22|79.58|83.22|79.58|83.22|79.58|83.22|79.58|0
1652156600000|2022-05-10 04:23:20|83.18|79.54|83.1|79.46|83.18|79.54|83.1|79.46|0
1652156620000|2022-05-10 04:23:40|83.14|79.5|83.03|79.39|83.14|79.5|83.03|79.39|0
1652156630000|2022-05-10 04:23:50|83.02|79.38|83.02|79.38|83.02|79.38|83.02|79.38|0
1652156640000|2022-05-10 04:24:00|83.06|79.42|83.02|79.38|83.06|79.42|83.02|79.38|0
1652156650000|2022-05-10 04:24:10|82.98|79.34|83.06|79.42|83.06|79.42|82.98|79.34|0
1652156660000|2022-05-10 04:24:20|83.02|79.38|82.95|79.31|83.02|79.38|82.95|79.31|0
1652156670000|2022-05-10 04:24:30|82.87|79.23|82.95|79.31|82.95|79.31|82.87|79.23|0
1652156680000|2022-05-10 04:24:40|82.98|79.34|82.95|79.31|82.98|79.34|82.95|79.31|0
1652156700000|2022-05-10 04:25:00|83.02|79.38|83.02|79.38|83.02|79.38|82.98|79.34|0
1652156710000|2022-05-10 04:25:10|83.06|79.42|83.1|79.46|83.1|79.46|83.06|79.42|0
1652156720000|2022-05-10 04:25:20|83.02|79.38|83.1|79.46|83.1|79.46|83.02|79.38|0
1652156730000|2022-05-10 04:25:30|83.18|79.54|83.18|79.54|83.26|79.62|83.18|79.54|0
1652156740000|2022-05-10 04:25:40|83.1|79.46|83.1|79.46|83.1|79.46|83.1|79.46|0
1652156750000|2022-05-10 04:25:50|83.14|79.5|83.1|79.46|83.14|79.5|83.1|79.46|0
1652156760000|2022-05-10 04:26:00|83.06|79.42|82.95|79.31|83.06|79.42|82.95|79.31|0
1652156770000|2022-05-10 04:26:10|82.98|79.34|83.02|79.38|83.02|79.38|82.98|79.34|0
1652156780000|2022-05-10 04:26:20|82.98|79.34|82.95|79.31|82.98|79.34|82.95|79.31|0
1652156790000|2022-05-10 04:26:30|83.02|79.38|83.02|79.38|83.02|79.38|83.02|79.38|0
1652156800000|2022-05-10 04:26:40|83.1|79.46|83.26|79.62|83.26|79.62|83.1|79.46|0
1652156810000|2022-05-10 04:26:50|83.22|79.58|83.14|79.5|83.22|79.58|83.1|79.46|0
1652156820000|2022-05-10 04:27:00|83.26|79.62|83.29|79.65|83.29|79.65|83.26|79.62|0
1652156830000|2022-05-10 04:27:10|83.26|79.62|83.33|79.69|83.33|79.69|83.26|79.62|0
1652156840000|2022-05-10 04:27:20|83.26|79.62|83.18|79.54|83.33|79.69|83.18|79.54|0
1652156850000|2022-05-10 04:27:30|83.14|79.5|83.26|79.62|83.26|79.62|83.14|79.5|0
1652156860000|2022-05-10 04:27:40|83.33|79.69|83.41|79.77|83.41|79.77|83.33|79.69|0
1652156870000|2022-05-10 04:27:50|83.37|79.73|83.41|79.77|83.41|79.77|83.37|79.73|0
1652156880000|2022-05-10 04:28:00|83.37|79.73|83.41|79.77|83.41|79.77|83.37|79.73|0
1652156900000|2022-05-10 04:28:20|83.33|79.69|83.26|79.62|83.37|79.73|83.26|79.62|0
1652156910000|2022-05-10 04:28:30|83.37|79.73|83.26|79.62|83.37|79.73|83.26|79.62|0
1652156920000|2022-05-10 04:28:40|83.29|79.65|83.33|79.69|83.33|79.69|83.29|79.65|0
1652156950000|2022-05-10 04:29:10|83.25|79.61|83.25|79.61|83.25|79.61|83.25|79.61|0
1652156960000|2022-05-10 04:29:20|83.29|79.65|83.29|79.65|83.29|79.65|83.29|79.65|0
1652156970000|2022-05-10 04:29:30|83.33|79.69|83.33|79.69|83.37|79.73|83.33|79.69|0
1652156980000|2022-05-10 04:29:40|83.29|79.65|83.18|79.54|83.29|79.65|83.1|79.46|0
1652157020000|2022-05-10 04:30:20|83.25|79.61|83.25|79.61|83.25|79.61|83.25|79.61|0
1652157040000|2022-05-10 04:30:40|83.33|79.69|83.33|79.69|83.33|79.69|83.33|79.69|0
1652157050000|2022-05-10 04:30:50|83.41|79.77|83.41|79.77|83.41|79.77|83.37|79.73|0
1652157060000|2022-05-10 04:31:00|83.33|79.69|83.25|79.61|83.33|79.69|83.25|79.61|0
1652157080000|2022-05-10 04:31:20|83.33|79.69|83.33|79.69|83.33|79.69|83.33|79.69|0
1652157090000|2022-05-10 04:31:30|83.41|79.77|83.45|79.81|83.45|79.81|83.41|79.77|0
1652157100000|2022-05-10 04:31:40|83.41|79.77|83.33|79.69|83.49|79.85|83.33|79.69|0
1652157110000|2022-05-10 04:31:50|83.37|79.73|83.41|79.77|83.41|79.77|83.37|79.73|0
1652157120000|2022-05-10 04:32:00|83.33|79.69|83.37|79.73|83.41|79.77|83.33|79.69|0
1652157130000|2022-05-10 04:32:10|83.33|79.69|83.33|79.69|83.33|79.69|83.33|79.69|0
1652157140000|2022-05-10 04:32:20|83.41|79.77|83.33|79.69|83.41|79.77|83.33|79.69|0
1652157150000|2022-05-10 04:32:30|83.37|79.73|83.33|79.69|83.37|79.73|83.33|79.69|0
1652157160000|2022-05-10 04:32:40|83.37|79.73|83.33|79.69|83.37|79.73|83.33|79.69|0
1652157170000|2022-05-10 04:32:50|83.41|79.77|83.41|79.77|83.41|79.77|83.41|79.77|0
1652157190000|2022-05-10 04:33:10|83.45|79.81|83.49|79.85|83.49|79.85|83.45|79.81|0
1652157230000|2022-05-10 04:33:50|83.41|79.77|83.41|79.77|83.41|79.77|83.41|79.77|0
1652157240000|2022-05-10 04:34:00|83.44|79.8|83.37|79.73|83.44|79.8|83.37|79.73|0
1652157250000|2022-05-10 04:34:10|83.33|79.69|83.48|79.84|83.48|79.84|83.33|79.69|0
1652157260000|2022-05-10 04:34:20|83.41|79.77|83.41|79.77|83.41|79.77|83.41|79.77|0
1652157270000|2022-05-10 04:34:30|83.48|79.84|83.48|79.84|83.48|79.84|83.48|79.84|0
1652157290000|2022-05-10 04:34:50|83.09|79.45|83.02|79.38|83.17|79.53|83.02|79.38|0
1652157300000|2022-05-10 04:35:00|83.09|79.45|82.94|79.3|83.09|79.45|82.94|79.3|0
1652157310000|2022-05-10 04:35:10|83.05|79.41|83.02|79.38|83.09|79.45|83.02|79.38|0
1652157320000|2022-05-10 04:35:20|82.94|79.3|83.02|79.38|83.02|79.38|82.94|79.3|0
1652157330000|2022-05-10 04:35:30|83.05|79.41|83.09|79.45|83.09|79.45|83.05|79.41|0
1652157340000|2022-05-10 04:35:40|82.94|79.3|82.94|79.3|82.94|79.3|82.94|79.3|0
1652157350000|2022-05-10 04:35:50|82.98|79.34|82.7|79.06|82.98|79.34|82.7|79.06|0
1652157360000|2022-05-10 04:36:00|82.78|79.14|82.86|79.22|82.86|79.22|82.78|79.14|0
1652157370000|2022-05-10 04:36:10|82.78|79.14|82.78|79.14|82.78|79.14|82.78|79.14|0
1652157400000|2022-05-10 04:36:40|82.86|79.22|82.86|79.22|82.86|79.22|82.86|79.22|0
1652157410000|2022-05-10 04:36:50|83.25|79.61|83.33|79.69|83.33|79.69|83.25|79.61|0
1652157420000|2022-05-10 04:37:00|83.29|79.65|83.25|79.61|83.36|79.72|83.25|79.61|0
1652157430000|2022-05-10 04:37:10|83.33|79.69|83.33|79.69|83.33|79.69|83.33|79.69|0
1652157440000|2022-05-10 04:37:20|83.36|79.72|83.36|79.72|83.36|79.72|83.36|79.72|0
1652157450000|2022-05-10 04:37:30|83.33|79.69|83.33|79.69|83.33|79.69|83.33|79.69|0
1652157460000|2022-05-10 04:37:40|83.4|79.76|83.4|79.76|83.44|79.8|83.4|79.76|0
1652157470000|2022-05-10 04:37:50|83.36|79.72|83.33|79.69|83.36|79.72|83.33|79.69|0
1652157480000|2022-05-10 04:38:00|83.4|79.76|83.4|79.76|83.4|79.76|83.4|79.76|0
1652157490000|2022-05-10 04:38:10|83.48|79.84|83.48|79.84|83.48|79.84|83.48|79.84|0
1652157500000|2022-05-10 04:38:20|83.44|79.8|83.4|79.76|83.48|79.84|83.4|79.76|0
1652157520000|2022-05-10 04:38:40|83.48|79.84|83.44|79.8|83.48|79.84|83.44|79.8|0
1652157530000|2022-05-10 04:38:50|83.4|79.76|83.4|79.76|83.4|79.76|83.4|79.76|0
1652157540000|2022-05-10 04:39:00|83.44|79.8|83.48|79.84|83.48|79.84|83.44|79.8|0
1652157550000|2022-05-10 04:39:10|83.4|79.76|83.4|79.76|83.4|79.76|83.4|79.76|0
1652157560000|2022-05-10 04:39:20|83.36|79.72|83.32|79.68|83.4|79.76|83.32|79.68|0
1652157570000|2022-05-10 04:39:30|83.28|79.64|83.25|79.61|83.28|79.64|83.25|79.61|0
1652157610000|2022-05-10 04:40:10|83.21|79.57|83.21|79.57|83.21|79.57|83.21|79.57|0
1652157620000|2022-05-10 04:40:20|83.17|79.53|83.25|79.61|83.25|79.61|83.17|79.53|0
1652157630000|2022-05-10 04:40:30|83.21|79.57|83.25|79.61|83.25|79.61|83.17|79.53|0
1652157640000|2022-05-10 04:40:40|83.32|79.68|83.32|79.68|83.32|79.68|83.25|79.61|0
1652157660000|2022-05-10 04:41:00|83.4|79.76|83.4|79.76|83.4|79.76|83.4|79.76|0
1652157670000|2022-05-10 04:41:10|83.36|79.72|83.4|79.76|83.4|79.76|83.36|79.72|0
1652157690000|2022-05-10 04:41:30|83.32|79.68|83.32|79.68|83.32|79.68|83.32|79.68|0
1652157700000|2022-05-10 04:41:40|83.28|79.64|83.24|79.6|83.28|79.64|83.24|79.6|0
1652157710000|2022-05-10 04:41:50|83.2|79.56|83.2|79.56|83.24|79.6|83.2|79.56|0
1652157720000|2022-05-10 04:42:00|83.17|79.53|83.17|79.53|83.17|79.53|83.17|79.53|0
1652157730000|2022-05-10 04:42:10|83.24|79.6|83.24|79.6|83.24|79.6|83.24|79.6|0
1652157740000|2022-05-10 04:42:20|83.17|79.53|83.24|79.6|83.24|79.6|83.17|79.53|0
1652157750000|2022-05-10 04:42:30|83.2|79.56|83.24|79.6|83.24|79.6|83.2|79.56|0
1652157760000|2022-05-10 04:42:40|83.2|79.56|83.24|79.6|83.24|79.6|83.2|79.56|0
1652157770000|2022-05-10 04:42:50|83.32|79.68|83.4|79.76|83.4|79.76|83.32|79.68|0
1652157790000|2022-05-10 04:43:10|83.32|79.68|83.32|79.68|83.32|79.68|83.32|79.68|0
1652157810000|2022-05-10 04:43:30|83.4|79.76|83.4|79.76|83.4|79.76|83.4|79.76|0
1652157830000|2022-05-10 04:43:50|83.32|79.68|83.36|79.72|83.36|79.72|83.32|79.68|0
1652157840000|2022-05-10 04:44:00|83.32|79.68|83.4|79.76|83.4|79.76|83.32|79.68|0
1652157850000|2022-05-10 04:44:10|83.32|79.68|83.32|79.68|83.32|79.68|83.32|79.68|0
1652157880000|2022-05-10 04:44:40|83.4|79.76|83.32|79.68|83.4|79.76|83.32|79.68|0
1652157900000|2022-05-10 04:45:00|83.2|79.56|83.2|79.56|83.2|79.56|83.2|79.56|0
1652157910000|2022-05-10 04:45:10|83.16|79.52|83.16|79.52|83.16|79.52|83.16|79.52|0
1652157930000|2022-05-10 04:45:30|83.24|79.6|83.24|79.6|83.24|79.6|83.24|79.6|0
1652157940000|2022-05-10 04:45:40|83.28|79.64|83.4|79.76|83.4|79.76|83.28|79.64|0
1652157950000|2022-05-10 04:45:50|83.48|79.84|83.48|79.84|83.48|79.84|83.48|79.84|0
1652157960000|2022-05-10 04:46:00|83.32|79.68|83.32|79.68|83.32|79.68|83.32|79.68|0
1652157970000|2022-05-10 04:46:10|83.4|79.76|83.4|79.76|83.4|79.76|83.4|79.76|0
1652157980000|2022-05-10 04:46:20|83.48|79.84|83.48|79.84|83.48|79.84|83.48|79.84|0
1652158000000|2022-05-10 04:46:40|83.47|79.83|83.47|79.83|83.47|79.83|83.47|79.83|0
1652158010000|2022-05-10 04:46:50|83.4|79.76|83.47|79.83|83.47|79.83|83.4|79.76|0
1652158050000|2022-05-10 04:47:30|83.4|79.76|83.4|79.76|83.4|79.76|83.4|79.76|0
1652158060000|2022-05-10 04:47:40|83.32|79.68|83.47|79.83|83.47|79.83|83.32|79.68|0
1652158070000|2022-05-10 04:47:50|83.4|79.76|83.43|79.79|83.43|79.79|83.4|79.76|0
1652158080000|2022-05-10 04:48:00|83.4|79.76|83.47|79.83|83.47|79.83|83.4|79.76|0
1652158110000|2022-05-10 04:48:30|83.4|79.76|83.32|79.68|83.4|79.76|83.32|79.68|0
1652158120000|2022-05-10 04:48:40|83.4|79.76|83.4|79.76|83.47|79.83|83.4|79.76|0
1652158140000|2022-05-10 04:49:00|83.47|79.83|83.47|79.83|83.47|79.83|83.47|79.83|0
1652158170000|2022-05-10 04:49:30|83.39|79.75|83.39|79.75|83.39|79.75|83.39|79.75|0
1652158180000|2022-05-10 04:49:40|83.32|79.68|83.32|79.68|83.32|79.68|83.32|79.68|0
1652158200000|2022-05-10 04:50:00|83.24|79.6|83.24|79.6|83.24|79.6|83.24|79.6|0
1652158210000|2022-05-10 04:50:10|83.32|79.68|83.32|79.68|83.32|79.68|83.32|79.68|0
1652158220000|2022-05-10 04:50:20|83.39|79.75|83.32|79.68|83.39|79.75|83.32|79.68|0
1652158230000|2022-05-10 04:50:30|83.24|79.6|83.24|79.6|83.24|79.6|83.24|79.6|0
1652158240000|2022-05-10 04:50:40|83.32|79.68|83.16|79.52|83.32|79.68|83.08|79.44|0
1652158250000|2022-05-10 04:50:50|83.24|79.6|83.24|79.6|83.24|79.6|83.24|79.6|0
1652158260000|2022-05-10 04:51:00|83.16|79.52|83.2|79.56|83.2|79.56|83.16|79.52|0
1652158270000|2022-05-10 04:51:10|83.24|79.6|83.12|79.48|83.24|79.6|83.12|79.48|0
1652158280000|2022-05-10 04:51:20|83.08|79.44|83.08|79.44|83.08|79.44|83.08|79.44|0
1652158330000|2022-05-10 04:52:10|83.16|79.52|83.24|79.6|83.24|79.6|83.16|79.52|0
1652158350000|2022-05-10 04:52:30|83.16|79.52|83.16|79.52|83.16|79.52|83.16|79.52|0
1652158360000|2022-05-10 04:52:40|83.12|79.48|83.08|79.44|83.12|79.48|83.08|79.44|0
1652158390000|2022-05-10 04:53:10|83.16|79.52|83.16|79.52|83.16|79.52|83.16|79.52|0
1652158400000|2022-05-10 04:53:20|83.08|79.44|83.08|79.44|83.08|79.44|83.08|79.44|0
1652158420000|2022-05-10 04:53:40|83.16|79.52|83.16|79.52|83.16|79.52|83.16|79.52|0
1652158430000|2022-05-10 04:53:50|83.24|79.6|83.23|79.59|83.24|79.6|83.23|79.59|0
1652158440000|2022-05-10 04:54:00|83.16|79.52|83.16|79.52|83.16|79.52|83.16|79.52|0
1652158460000|2022-05-10 04:54:20|83.12|79.48|83.12|79.48|83.12|79.48|83.12|79.48|0
1652158470000|2022-05-10 04:54:30|83.16|79.52|83.04|79.4|83.16|79.52|83.04|79.4|0
1652158480000|2022-05-10 04:54:40|83|79.36|83|79.36|83.08|79.44|83|79.36|0
1652158500000|2022-05-10 04:55:00|82.84|79.2|82.84|79.2|82.84|79.2|82.84|79.2|0
1652158520000|2022-05-10 04:55:20|82.92|79.28|82.84|79.2|82.92|79.28|82.84|79.2|0
1652158530000|2022-05-10 04:55:30|82.77|79.13|82.77|79.13|82.77|79.13|82.77|79.13|0
1652158540000|2022-05-10 04:55:40|82.84|79.2|82.77|79.13|82.84|79.2|82.77|79.13|0
1652158560000|2022-05-10 04:56:00|82.69|79.05|82.69|79.05|82.73|79.09|82.69|79.05|0
1652158570000|2022-05-10 04:56:10|82.73|79.09|82.84|79.2|82.84|79.2|82.73|79.09|0
1652158590000|2022-05-10 04:56:30|82.77|79.13|82.77|79.13|82.77|79.13|82.77|79.13|0
1652158610000|2022-05-10 04:56:50|82.69|79.05|82.77|79.13|82.77|79.13|82.69|79.05|0
1652158620000|2022-05-10 04:57:00|82.92|79.28|83.23|79.59|83.23|79.59|82.92|79.28|0
1652158630000|2022-05-10 04:57:10|83.15|79.51|83.23|79.59|83.23|79.59|83.15|79.51|0
1652158640000|2022-05-10 04:57:20|83.31|79.67|83.47|79.83|83.47|79.83|83.31|79.67|0
1652158650000|2022-05-10 04:57:30|83.39|79.75|83.35|79.71|83.39|79.75|83.35|79.71|0
1652158660000|2022-05-10 04:57:40|83.31|79.67|83.31|79.67|83.31|79.67|83.31|79.67|0
1652158680000|2022-05-10 04:58:00|83.39|79.75|83.39|79.75|83.39|79.75|83.39|79.75|0
1652158690000|2022-05-10 04:58:10|83.47|79.83|83.47|79.83|83.47|79.83|83.47|79.83|0
1652158720000|2022-05-10 04:58:40|83.39|79.75|83.39|79.75|83.39|79.75|83.39|79.75|0
1652158730000|2022-05-10 04:58:50|83.35|79.71|83.35|79.71|83.35|79.71|83.31|79.67|0
1652158740000|2022-05-10 04:59:00|83.31|79.67|83.39|79.75|83.39|79.75|83.31|79.67|0
1652158760000|2022-05-10 04:59:20|83.35|79.71|83.31|79.67|83.35|79.71|83.31|79.67|0
1652158770000|2022-05-10 04:59:30|83.27|79.63|83.27|79.63|83.27|79.63|83.27|79.63|0
1652158780000|2022-05-10 04:59:40|83.15|79.51|83.15|79.51|83.15|79.51|83.07|79.43|0
1652158790000|2022-05-10 04:59:50|83.11|79.47|83.07|79.43|83.11|79.47|83.07|79.43|0
1652158800000|2022-05-10 05:00:00|83.03|79.39|83.31|79.67|83.31|79.67|83|79.36|0
1652158810000|2022-05-10 05:00:10|83.35|79.71|83.31|79.67|83.35|79.71|83.31|79.67|0
1652158820000|2022-05-10 05:00:20|83.35|79.71|83.23|79.59|83.35|79.71|83.23|79.59|0
1652158830000|2022-05-10 05:00:30|83.31|79.67|83.23|79.59|83.39|79.75|83.23|79.59|0
1652158840000|2022-05-10 05:00:40|83.19|79.55|83|79.36|83.19|79.55|83|79.36|0
1652158850000|2022-05-10 05:00:50|82.92|79.28|83.07|79.43|83.07|79.43|82.92|79.28|0
1652158860000|2022-05-10 05:01:00|83.11|79.47|83.15|79.51|83.23|79.59|83.11|79.47|0
1652158870000|2022-05-10 05:01:10|83.23|79.59|83.23|79.59|83.27|79.63|83.23|79.59|0
1652158880000|2022-05-10 05:01:20|83.27|79.63|83.07|79.43|83.27|79.63|83.07|79.43|0
1652158890000|2022-05-10 05:01:30|83.15|79.51|83.15|79.51|83.15|79.51|83.15|79.51|0
1652158900000|2022-05-10 05:01:40|83.11|79.47|83.38|79.74|83.38|79.74|83.11|79.47|0
1652158920000|2022-05-10 05:02:00|83.46|79.82|83.46|79.82|83.46|79.82|83.46|79.82|0
1652159000000|2022-05-10 05:03:20|83.38|79.74|83.38|79.74|83.38|79.74|83.38|79.74|0
1652159030000|2022-05-10 05:03:50|83.23|79.59|83.23|79.59|83.23|79.59|83.23|79.59|0
1652159040000|2022-05-10 05:04:00|83.26|79.62|83.26|79.62|83.26|79.62|83.26|79.62|0
1652159050000|2022-05-10 05:04:10|83.23|79.59|83.23|79.59|83.23|79.59|83.23|79.59|0
1652159060000|2022-05-10 05:04:20|83.15|79.51|83.15|79.51|83.15|79.51|83.15|79.51|0
1652159070000|2022-05-10 05:04:30|83.07|79.43|83.07|79.43|83.07|79.43|83.07|79.43|0
1652159080000|2022-05-10 05:04:40|82.99|79.35|82.68|79.04|82.99|79.35|82.68|79.04|0
1652159090000|2022-05-10 05:04:50|82.49|78.85|82.68|79.04|82.68|79.04|82.45|78.81|0
1652159100000|2022-05-10 05:05:00|82.76|79.12|82.72|79.08|82.76|79.12|82.72|79.08|0
1652159110000|2022-05-10 05:05:10|82.91|79.27|83.07|79.43|83.07|79.43|82.91|79.27|0
1652159120000|2022-05-10 05:05:20|83.15|79.51|83.38|79.74|83.38|79.74|83.15|79.51|0
1652159130000|2022-05-10 05:05:30|83.3|79.66|83.38|79.74|83.38|79.74|83.3|79.66|0
1652159140000|2022-05-10 05:05:40|83.46|79.82|83.38|79.74|83.46|79.82|83.38|79.74|0
1652159150000|2022-05-10 05:05:50|83.42|79.78|83.38|79.74|83.42|79.78|83.38|79.74|0
1652159160000|2022-05-10 05:06:00|83.3|79.66|83.46|79.82|83.46|79.82|83.3|79.66|0
1652159170000|2022-05-10 05:06:10|83.38|79.74|83.38|79.74|83.38|79.74|83.34|79.7|0
1652159180000|2022-05-10 05:06:20|83.46|79.82|83.38|79.74|83.46|79.82|83.38|79.74|0
1652159190000|2022-05-10 05:06:30|83.46|79.82|83.38|79.74|83.46|79.82|83.38|79.74|0
1652159200000|2022-05-10 05:06:40|83.46|79.82|83.46|79.82|83.46|79.82|83.46|79.82|0
1652159210000|2022-05-10 05:06:50|83.38|79.74|83.42|79.78|83.42|79.78|83.38|79.74|0
1652159220000|2022-05-10 05:07:00|83.46|79.82|83.22|79.58|83.46|79.82|83.22|79.58|0
1652159230000|2022-05-10 05:07:10|83.3|79.66|83.38|79.74|83.38|79.74|83.3|79.66|0
1652159240000|2022-05-10 05:07:20|83.3|79.66|83.38|79.74|83.38|79.74|83.3|79.66|0
1652159250000|2022-05-10 05:07:30|83.46|79.82|84.24|80.6|84.24|80.6|83.46|79.82|0
1652159260000|2022-05-10 05:07:40|84.16|80.52|84.01|80.37|84.16|80.52|84.01|80.37|0
1652159270000|2022-05-10 05:07:50|83.97|80.33|84.08|80.44|84.16|80.52|83.97|80.33|0
1652159280000|2022-05-10 05:08:00|84.01|80.37|84.16|80.52|84.16|80.52|84.01|80.37|0
1652159290000|2022-05-10 05:08:10|84.01|80.37|83.93|80.29|84.01|80.37|83.93|80.29|0
1652159300000|2022-05-10 05:08:20|83.85|80.21|84.01|80.37|84.01|80.37|83.85|80.21|0
1652159310000|2022-05-10 05:08:30|84.08|80.44|84.24|80.6|84.24|80.6|84.08|80.44|0
1652159320000|2022-05-10 05:08:40|84.79|81.15|84.71|81.07|84.79|81.15|84.64|81|0
1652159330000|2022-05-10 05:08:50|84.79|81.15|84.79|81.15|84.79|81.15|84.79|81.15|0
1652159340000|2022-05-10 05:09:00|84.71|81.07|84.79|81.15|84.79|81.15|84.71|81.07|0
1652159350000|2022-05-10 05:09:10|84.87|81.23|84.87|81.23|84.87|81.23|84.79|81.15|0
1652159360000|2022-05-10 05:09:20|84.79|81.15|84.83|81.19|84.83|81.19|84.71|81.07|0
1652159370000|2022-05-10 05:09:30|84.79|81.15|84.59|80.95|84.79|81.15|84.59|80.95|0
1652159380000|2022-05-10 05:09:40|84.56|80.92|84.71|81.07|84.71|81.07|84.56|80.92|0
1652159390000|2022-05-10 05:09:50|84.63|80.99|84.63|80.99|84.63|80.99|84.63|80.99|0
1652159400000|2022-05-10 05:10:00|84.56|80.92|84.79|81.15|84.79|81.15|84.56|80.92|0
1652159410000|2022-05-10 05:10:10|84.71|81.07|84.87|81.23|84.87|81.23|84.71|81.07|0
1652159420000|2022-05-10 05:10:20|84.79|81.15|84.87|81.23|84.87|81.23|84.79|81.15|0
1652159430000|2022-05-10 05:10:30|84.83|81.19|84.87|81.23|84.87|81.23|84.83|81.19|0
1652159440000|2022-05-10 05:10:40|84.83|81.19|84.83|81.19|84.83|81.19|84.83|81.19|0
1652159450000|2022-05-10 05:10:50|84.87|81.23|84.87|81.23|84.87|81.23|84.87|81.23|0
1652159460000|2022-05-10 05:11:00|84.79|81.15|84.87|81.23|84.87|81.23|84.79|81.15|0
1652159480000|2022-05-10 05:11:20|84.79|81.15|84.71|81.07|84.79|81.15|84.71|81.07|0
1652159490000|2022-05-10 05:11:30|84.79|81.15|84.71|81.07|84.79|81.15|84.71|81.07|0
1652159510000|2022-05-10 05:11:50|84.79|81.15|84.71|81.07|84.79|81.15|84.71|81.07|0
1652159520000|2022-05-10 05:12:00|84.79|81.15|84.63|80.99|84.79|81.15|84.63|80.99|0
1652159530000|2022-05-10 05:12:10|84.79|81.15|84.87|81.23|84.87|81.23|84.79|81.15|0
1652159580000|2022-05-10 05:13:00|84.79|81.15|84.71|81.07|84.79|81.15|84.71|81.07|0
1652159590000|2022-05-10 05:13:10|84.79|81.15|84.79|81.15|84.79|81.15|84.79|81.15|0
1652159600000|2022-05-10 05:13:20|84.87|81.23|84.87|81.23|84.87|81.23|84.87|81.23|0
1652159610000|2022-05-10 05:13:30|84.79|81.15|84.83|81.19|84.83|81.19|84.71|81.07|0
1652159620000|2022-05-10 05:13:40|84.79|81.15|84.79|81.15|84.79|81.15|84.79|81.15|0
1652159630000|2022-05-10 05:13:50|84.87|81.23|84.79|81.15|84.87|81.23|84.79|81.15|0
1652159640000|2022-05-10 05:14:00|84.87|81.23|84.87|81.23|84.87|81.23|84.87|81.23|0
1652159710000|2022-05-10 05:15:10|84.79|81.15|84.79|81.15|84.79|81.15|84.79|81.15|0
1652159720000|2022-05-10 05:15:20|84.71|81.07|84.63|80.99|84.71|81.07|84.63|80.99|0
1652159730000|2022-05-10 05:15:30|84.55|80.91|84.71|81.07|84.71|81.07|84.55|80.91|0
1652159740000|2022-05-10 05:15:40|84.63|80.99|84.47|80.83|84.63|80.99|84.47|80.83|0
1652159750000|2022-05-10 05:15:50|84.55|80.91|84.55|80.91|84.55|80.91|84.55|80.91|0
1652159760000|2022-05-10 05:16:00|84.47|80.83|84.47|80.83|84.47|80.83|84.47|80.83|0
1652159770000|2022-05-10 05:16:10|84.43|80.79|84.31|80.67|84.43|80.79|84.31|80.67|0
1652159780000|2022-05-10 05:16:20|84.35|80.71|84.39|80.75|84.39|80.75|84.35|80.71|0
1652159790000|2022-05-10 05:16:30|84.31|80.67|84.24|80.6|84.43|80.79|84.24|80.6|0
1652159800000|2022-05-10 05:16:40|84.19|80.55|84.43|80.79|84.47|80.83|84.19|80.55|0
1652159810000|2022-05-10 05:16:50|84.47|80.83|84.47|80.83|84.55|80.91|84.47|80.83|0
1652159820000|2022-05-10 05:17:00|84.51|80.87|84.31|80.67|84.51|80.87|84.31|80.67|0
1652159830000|2022-05-10 05:17:10|84.27|80.63|84.39|80.75|84.39|80.75|84.27|80.63|0
1652159840000|2022-05-10 05:17:20|84.47|80.83|84.55|80.91|84.55|80.91|84.39|80.75|0
1652159850000|2022-05-10 05:17:30|84.47|80.83|84.47|80.83|84.47|80.83|84.47|80.83|0
1652159860000|2022-05-10 05:17:40|84.35|80.71|84.27|80.63|84.39|80.75|84.27|80.63|0
1652159870000|2022-05-10 05:17:50|84.31|80.67|84.39|80.75|84.39|80.75|84.27|80.63|0
1652159880000|2022-05-10 05:18:00|84.47|80.83|84.47|80.83|84.47|80.83|84.47|80.83|0
1652159890000|2022-05-10 05:18:10|84.55|80.91|84.55|80.91|84.55|80.91|84.55|80.91|0
1652159900000|2022-05-10 05:18:20|84.47|80.83|84.63|80.99|84.63|80.99|84.47|80.83|0
1652159910000|2022-05-10 05:18:30|84.74|81.1|84.79|81.15|84.79|81.15|84.71|81.07|0
1652159920000|2022-05-10 05:18:40|84.86|81.22|84.79|81.15|84.86|81.22|84.79|81.15|0
1652159930000|2022-05-10 05:18:50|84.71|81.07|84.71|81.07|84.71|81.07|84.71|81.07|0
1652159940000|2022-05-10 05:19:00|84.67|81.03|84.71|81.07|84.71|81.07|84.67|81.03|0
1652159950000|2022-05-10 05:19:10|84.79|81.15|84.79|81.15|84.79|81.15|84.79|81.15|0
1652159960000|2022-05-10 05:19:20|84.78|81.14|84.78|81.14|84.78|81.14|84.78|81.14|0
1652159970000|2022-05-10 05:19:30|84.74|81.1|84.71|81.07|84.74|81.1|84.71|81.07|0
1652159980000|2022-05-10 05:19:40|84.63|80.99|84.63|80.99|84.63|80.99|84.63|80.99|0
1652159990000|2022-05-10 05:19:50|84.66|81.02|84.78|81.14|84.78|81.14|84.66|81.02|0
1652160000000|2022-05-10 05:20:00|84.74|81.1|84.66|81.02|84.74|81.1|84.66|81.02|0
1652160010000|2022-05-10 05:20:10|84.55|80.91|84.55|80.91|84.55|80.91|84.55|80.91|0
1652160020000|2022-05-10 05:20:20|84.63|80.99|84.63|80.99|84.63|80.99|84.59|80.95|0
1652160030000|2022-05-10 05:20:30|84.66|81.02|84.66|81.02|84.66|81.02|84.66|81.02|0
1652160040000|2022-05-10 05:20:40|84.71|81.07|84.63|80.99|84.71|81.07|84.63|80.99|0
1652160050000|2022-05-10 05:20:50|84.55|80.91|84.55|80.91|84.55|80.91|84.47|80.83|0
1652160060000|2022-05-10 05:21:00|84.51|80.87|84.51|80.87|84.55|80.91|84.51|80.87|0
1652160070000|2022-05-10 05:21:10|84.31|80.67|84.39|80.75|84.39|80.75|84.31|80.67|0
1652160080000|2022-05-10 05:21:20|84.31|80.67|84.23|80.59|84.31|80.67|84.15|80.51|0
1652160090000|2022-05-10 05:21:30|84.31|80.67|84.15|80.51|84.31|80.67|84.15|80.51|0
1652160100000|2022-05-10 05:21:40|84|80.36|84.03|80.39|84.07|80.43|84|80.36|0
1652160110000|2022-05-10 05:21:50|84.07|80.43|84.39|80.75|84.39|80.75|84.07|80.43|0
1652160120000|2022-05-10 05:22:00|84.07|80.43|84|80.36|84.07|80.43|84|80.36|0
1652160130000|2022-05-10 05:22:10|84.07|80.43|83.92|80.28|84.07|80.43|83.92|80.28|0
1652160140000|2022-05-10 05:22:20|83.84|80.2|83.95|80.31|83.99|80.35|83.84|80.2|0
1652160150000|2022-05-10 05:22:30|83.99|80.35|83.8|80.16|83.99|80.35|83.8|80.16|0
1652160160000|2022-05-10 05:22:40|83.84|80.2|83.84|80.2|83.84|80.2|83.84|80.2|0
1652160170000|2022-05-10 05:22:50|83.76|80.12|83.68|80.04|83.76|80.12|83.68|80.04|0
1652160180000|2022-05-10 05:23:00|83.76|80.12|83.6|79.96|83.84|80.2|83.6|79.96|0
1652160190000|2022-05-10 05:23:10|83.8|80.16|83.99|80.35|83.99|80.35|83.8|80.16|0
1652160200000|2022-05-10 05:23:20|84.07|80.43|83.99|80.35|84.07|80.43|83.99|80.35|0
1652160210000|2022-05-10 05:23:30|84.07|80.43|83.76|80.12|84.07|80.43|83.76|80.12|0
1652160220000|2022-05-10 05:23:40|83.72|80.08|83.76|80.12|83.76|80.12|83.72|80.08|0
1652160230000|2022-05-10 05:23:50|83.68|80.04|83.72|80.08|83.72|80.08|83.68|80.04|0
1652160240000|2022-05-10 05:24:00|83.68|80.04|83.6|79.96|83.68|80.04|83.6|79.96|0
1652160250000|2022-05-10 05:24:10|83.64|80|83.68|80.04|83.68|80.04|83.6|79.96|0
1652160260000|2022-05-10 05:24:20|83.72|80.08|83.8|80.16|83.8|80.16|83.68|80.04|0
1652160270000|2022-05-10 05:24:30|83.91|80.27|83.99|80.35|84.03|80.39|83.91|80.27|0
1652160280000|2022-05-10 05:24:40|83.91|80.27|83.91|80.27|83.91|80.27|83.91|80.27|0
1652160290000|2022-05-10 05:24:50|83.84|80.2|83.99|80.35|84.07|80.43|83.84|80.2|0
1652160300000|2022-05-10 05:25:00|84.03|80.39|83.99|80.35|84.03|80.39|83.99|80.35|0
1652160310000|2022-05-10 05:25:10|83.95|80.31|84.07|80.43|84.07|80.43|83.95|80.31|0
1652160320000|2022-05-10 05:25:20|83.99|80.35|83.99|80.35|83.99|80.35|83.99|80.35|0
1652160330000|2022-05-10 05:25:30|83.95|80.31|83.99|80.35|83.99|80.35|83.91|80.27|0
1652160340000|2022-05-10 05:25:40|84.07|80.43|84.07|80.43|84.07|80.43|84.07|80.43|0
1652160350000|2022-05-10 05:25:50|84.15|80.51|84.31|80.67|84.39|80.75|84.15|80.51|0
1652160360000|2022-05-10 05:26:00|84.23|80.59|84.11|80.47|84.23|80.59|84.11|80.47|0
1652160370000|2022-05-10 05:26:10|84.15|80.51|84.31|80.67|84.31|80.67|84.15|80.51|0
1652160380000|2022-05-10 05:26:20|84.38|80.74|84.54|80.9|84.54|80.9|84.38|80.74|0
1652160390000|2022-05-10 05:26:30|84.62|80.98|84.86|81.22|84.86|81.22|84.62|80.98|0
1652160400000|2022-05-10 05:26:40|84.82|81.18|84.78|81.14|84.82|81.18|84.78|81.14|0
1652160420000|2022-05-10 05:27:00|84.74|81.1|84.78|81.14|84.78|81.14|84.74|81.1|0
1652160430000|2022-05-10 05:27:10|84.86|81.22|84.86|81.22|84.86|81.22|84.86|81.22|0
1652160450000|2022-05-10 05:27:30|84.78|81.14|84.78|81.14|84.78|81.14|84.78|81.14|0
1652160470000|2022-05-10 05:27:50|84.7|81.06|84.86|81.22|84.86|81.22|84.7|81.06|0
1652160480000|2022-05-10 05:28:00|84.78|81.14|84.78|81.14|84.78|81.14|84.7|81.06|0
1652160490000|2022-05-10 05:28:10|84.86|81.22|85.17|81.53|85.25|81.61|84.86|81.22|0
1652160500000|2022-05-10 05:28:20|85.33|81.69|85.17|81.53|85.33|81.69|85.17|81.53|0
1652160510000|2022-05-10 05:28:30|85.25|81.61|84.94|81.3|85.25|81.61|84.94|81.3|0
1652160520000|2022-05-10 05:28:40|85.25|81.61|85.33|81.69|85.33|81.69|85.25|81.61|0
1652160530000|2022-05-10 05:28:50|85.21|81.57|85.25|81.61|85.25|81.61|85.21|81.57|0
1652160540000|2022-05-10 05:29:00|85.17|81.53|85.09|81.45|85.25|81.61|85.09|81.45|0
1652160550000|2022-05-10 05:29:10|85.01|81.37|84.94|81.3|85.01|81.37|84.94|81.3|0
1652160560000|2022-05-10 05:29:20|85.05|81.41|85.13|81.49|85.13|81.49|85.05|81.41|0
1652160570000|2022-05-10 05:29:30|85.17|81.53|85.05|81.41|85.17|81.53|85.05|81.41|0
1652160580000|2022-05-10 05:29:40|85.09|81.45|85.13|81.49|85.17|81.53|85.09|81.45|0
1652160590000|2022-05-10 05:29:50|85.09|81.45|85.05|81.41|85.17|81.53|85.05|81.41|0
1652160600000|2022-05-10 05:30:00|85.09|81.45|85.01|81.37|85.09|81.45|84.93|81.29|0
1652160610000|2022-05-10 05:30:10|85.05|81.41|85.05|81.41|85.05|81.41|84.97|81.33|0
1652160620000|2022-05-10 05:30:20|85.09|81.45|85.13|81.49|85.13|81.49|85.05|81.41|0
1652160630000|2022-05-10 05:30:30|85.01|81.37|84.93|81.29|85.01|81.37|84.93|81.29|0
1652160650000|2022-05-10 05:30:50|85.01|81.37|85.09|81.45|85.09|81.45|85.01|81.37|0
1652160660000|2022-05-10 05:31:00|85.13|81.49|85.13|81.49|85.13|81.49|85.13|81.49|0
1652160670000|2022-05-10 05:31:10|85.17|81.53|85.29|81.65|85.29|81.65|85.17|81.53|0
1652160680000|2022-05-10 05:31:20|85.33|81.69|85.57|81.93|85.57|81.93|85.33|81.69|0
1652160690000|2022-05-10 05:31:30|85.53|81.89|85.57|81.93|85.57|81.93|85.53|81.89|0
1652160700000|2022-05-10 05:31:40|85.65|82.01|85.57|81.93|85.65|82.01|85.57|81.93|0
1652160710000|2022-05-10 05:31:50|85.49|81.85|85.77|82.13|85.77|82.13|85.49|81.85|0
1652160720000|2022-05-10 05:32:00|85.81|82.17|85.73|82.09|85.81|82.17|85.73|82.09|0
1652160730000|2022-05-10 05:32:10|85.65|82.01|85.61|81.97|85.65|82.01|85.61|81.97|0
1652160740000|2022-05-10 05:32:20|85.45|81.81|85.49|81.85|85.49|81.85|85.45|81.81|0
1652160750000|2022-05-10 05:32:30|85.81|82.17|85.81|82.17|85.81|82.17|85.76|82.12|0
1652160770000|2022-05-10 05:32:50|85.73|82.09|85.89|82.25|85.89|82.25|85.73|82.09|0
1652160780000|2022-05-10 05:33:00|85.81|82.17|85.81|82.17|85.84|82.2|85.81|82.17|0
1652160790000|2022-05-10 05:33:10|85.84|82.2|85.89|82.25|85.89|82.25|85.84|82.2|0
1652160800000|2022-05-10 05:33:20|85.81|82.17|85.65|82.01|85.81|82.17|85.65|82.01|0
1652160810000|2022-05-10 05:33:30|85.57|81.93|85.49|81.85|85.57|81.93|85.49|81.85|0
1652160820000|2022-05-10 05:33:40|85.45|81.81|85.57|81.93|85.57|81.93|85.45|81.81|0
1652160830000|2022-05-10 05:33:50|85.41|81.77|85.49|81.85|85.57|81.93|85.41|81.77|0
1652160840000|2022-05-10 05:34:00|85.52|81.88|85.49|81.85|85.57|81.93|85.49|81.85|0
1652160850000|2022-05-10 05:34:10|85.65|82.01|85.76|82.12|85.8|82.16|85.65|82.01|0
1652160860000|2022-05-10 05:34:20|85.8|82.16|85.8|82.16|85.88|82.24|85.8|82.16|0
1652160870000|2022-05-10 05:34:30|85.88|82.24|85.88|82.24|85.88|82.24|85.88|82.24|0
1652160880000|2022-05-10 05:34:40|85.84|82.2|85.68|82.04|85.84|82.2|85.68|82.04|0
1652160890000|2022-05-10 05:34:50|85.72|82.08|85.72|82.08|85.72|82.08|85.72|82.08|0
1652160900000|2022-05-10 05:35:00|85.8|82.16|85.72|82.08|85.8|82.16|85.72|82.08|0
1652160910000|2022-05-10 05:35:10|85.64|82|85.8|82.16|85.8|82.16|85.64|82|0
1652160920000|2022-05-10 05:35:20|85.68|82.04|85.8|82.16|85.8|82.16|85.68|82.04|0
1652160930000|2022-05-10 05:35:30|85.76|82.12|85.72|82.08|85.8|82.16|85.72|82.08|0
1652160940000|2022-05-10 05:35:40|85.8|82.16|85.8|82.16|85.8|82.16|85.8|82.16|0
1652160950000|2022-05-10 05:35:50|85.72|82.08|85.68|82.04|85.76|82.12|85.68|82.04|0
1652160960000|2022-05-10 05:36:00|85.72|82.08|85.64|82|85.72|82.08|85.6|81.96|0
1652160970000|2022-05-10 05:36:10|85.68|82.04|85.68|82.04|85.68|82.04|85.68|82.04|0
1652160980000|2022-05-10 05:36:20|85.64|82|85.8|82.16|85.8|82.16|85.64|82|0
1652160990000|2022-05-10 05:36:30|85.88|82.24|85.88|82.24|85.88|82.24|85.88|82.24|0
1652161000000|2022-05-10 05:36:40|85.8|82.16|85.8|82.16|85.8|82.16|85.8|82.16|0
1652161010000|2022-05-10 05:36:50|85.84|82.2|85.88|82.24|85.88|82.24|85.84|82.2|0
1652161020000|2022-05-10 05:37:00|85.84|82.2|85.8|82.16|85.84|82.2|85.8|82.16|0
1652161030000|2022-05-10 05:37:10|85.88|82.24|85.8|82.16|85.88|82.24|85.8|82.16|0
1652161040000|2022-05-10 05:37:20|85.88|82.24|85.8|82.16|85.88|82.24|85.8|82.16|0
1652161050000|2022-05-10 05:37:30|85.84|82.2|85.88|82.24|85.88|82.24|85.8|82.16|0
1652161080000|2022-05-10 05:38:00|85.8|82.16|85.8|82.16|85.8|82.16|85.72|82.08|0
1652161090000|2022-05-10 05:38:10|85.88|82.24|85.84|82.2|85.88|82.24|85.84|82.2|0
1652161100000|2022-05-10 05:38:20|85.8|82.16|85.72|82.08|85.8|82.16|85.72|82.08|0
1652161110000|2022-05-10 05:38:30|85.64|82|85.72|82.08|85.72|82.08|85.64|82|0
1652161120000|2022-05-10 05:38:40|85.64|82|85.72|82.08|85.72|82.08|85.64|82|0
1652161130000|2022-05-10 05:38:50|85.64|82|85.72|82.08|85.72|82.08|85.64|82|0
1652161140000|2022-05-10 05:39:00|85.64|82|85.64|82|85.72|82.08|85.64|82|0
1652161150000|2022-05-10 05:39:10|85.72|82.08|85.72|82.08|85.72|82.08|85.72|82.08|0
1652161160000|2022-05-10 05:39:20|85.64|82|85.64|82|85.64|82|85.64|82|0
1652161170000|2022-05-10 05:39:30|85.6|81.96|85.6|81.96|85.6|81.96|85.6|81.96|0
1652161180000|2022-05-10 05:39:40|85.64|82|85.72|82.08|85.76|82.12|85.64|82|0
1652161190000|2022-05-10 05:39:50|85.84|82.2|85.88|82.24|85.88|82.24|85.84|82.2|0
1652161220000|2022-05-10 05:40:20|85.8|82.16|85.8|82.16|85.8|82.16|85.8|82.16|0
1652161230000|2022-05-10 05:40:30|85.84|82.2|85.76|82.12|85.84|82.2|85.76|82.12|0
1652161240000|2022-05-10 05:40:40|85.8|82.16|85.72|82.08|85.8|82.16|85.64|82|0
1652161250000|2022-05-10 05:40:50|85.6|81.96|85.64|82|85.64|82|85.6|81.96|0
1652161260000|2022-05-10 05:41:00|85.68|82.04|85.56|81.92|85.68|82.04|85.56|81.92|0
1652161270000|2022-05-10 05:41:10|85.48|81.84|85.48|81.84|85.48|81.84|85.48|81.84|0
1652161280000|2022-05-10 05:41:20|85.44|81.8|85.4|81.76|85.44|81.8|85.4|81.76|0
1652161290000|2022-05-10 05:41:30|85.48|81.84|85.48|81.84|85.48|81.84|85.48|81.84|0
1652161300000|2022-05-10 05:41:40|85.44|81.8|85.52|81.88|85.56|81.92|85.44|81.8|0
1652161310000|2022-05-10 05:41:50|85.48|81.84|85.6|81.96|85.6|81.96|85.48|81.84|0
1652161320000|2022-05-10 05:42:00|85.56|81.92|85.56|81.92|85.56|81.92|85.56|81.92|0
1652161330000|2022-05-10 05:42:10|85.52|81.88|85.56|81.92|85.56|81.92|85.52|81.88|0
1652161340000|2022-05-10 05:42:20|85.6|81.96|85.68|82.04|85.72|82.08|85.6|81.96|0
1652161350000|2022-05-10 05:42:30|85.72|82.08|85.4|81.76|85.72|82.08|85.4|81.76|0
1652161360000|2022-05-10 05:42:40|85.6|81.96|85.56|81.92|85.6|81.96|85.56|81.92|0
1652161370000|2022-05-10 05:42:50|85.48|81.84|85.48|81.84|85.48|81.84|85.48|81.84|0
1652161380000|2022-05-10 05:43:00|85.56|81.92|85.48|81.84|85.56|81.92|85.48|81.84|0
1652161390000|2022-05-10 05:43:10|85.44|81.8|85.48|81.84|85.48|81.84|85.44|81.8|0
1652161400000|2022-05-10 05:43:20|85.56|81.92|85.48|81.84|85.56|81.92|85.48|81.84|0
1652161410000|2022-05-10 05:43:30|85.52|81.88|85.52|81.88|85.56|81.92|85.52|81.88|0
1652161420000|2022-05-10 05:43:40|85.4|81.76|85.52|81.88|85.52|81.88|85.4|81.76|0
1652161430000|2022-05-10 05:43:50|85.56|81.92|85.52|81.88|85.56|81.92|85.48|81.84|0
1652161440000|2022-05-10 05:44:00|85.48|81.84|85.4|81.76|85.48|81.84|85.4|81.76|0
1652161450000|2022-05-10 05:44:10|85.32|81.68|85.24|81.6|85.32|81.68|85.24|81.6|0
1652161460000|2022-05-10 05:44:20|85.32|81.68|85.32|81.68|85.4|81.76|85.32|81.68|0
1652161470000|2022-05-10 05:44:30|85.6|81.96|85.56|81.92|85.6|81.96|85.56|81.92|0
1652161480000|2022-05-10 05:44:40|85.64|82|85.56|81.92|85.64|82|85.56|81.92|0
1652161490000|2022-05-10 05:44:50|85.52|81.88|85.48|81.84|85.52|81.88|85.48|81.84|0
1652161500000|2022-05-10 05:45:00|85.52|81.88|85.48|81.84|85.52|81.88|85.48|81.84|0
1652161510000|2022-05-10 05:45:10|85.52|81.88|85.52|81.88|85.56|81.92|85.52|81.88|0
1652161520000|2022-05-10 05:45:20|85.6|81.96|85.48|81.84|85.64|82|85.48|81.84|0
1652161530000|2022-05-10 05:45:30|85.64|82|85.6|81.96|85.64|82|85.6|81.96|0
1652161540000|2022-05-10 05:45:40|85.56|81.92|85.56|81.92|85.56|81.92|85.56|81.92|0
1652161550000|2022-05-10 05:45:50|85.59|81.95|85.56|81.92|85.64|82|85.56|81.92|0
1652161560000|2022-05-10 05:46:00|85.64|82|85.72|82.08|85.72|82.08|85.64|82|0
1652161570000|2022-05-10 05:46:10|85.64|82|85.56|81.92|85.64|82|85.56|81.92|0
1652161580000|2022-05-10 05:46:20|85.64|82|85.72|82.08|85.72|82.08|85.64|82|0
1652161600000|2022-05-10 05:46:40|85.79|82.15|85.14|81.5|85.79|82.15|85.14|81.5|0
1652161610000|2022-05-10 05:46:50|85.26|81.62|85.26|81.62|85.26|81.62|85.26|81.62|0
1652161680000|2022-05-10 05:48:00|85.22|81.58|85.18|81.54|85.22|81.58|85.18|81.54|0
1652161690000|2022-05-10 05:48:10|85.22|81.58|85.26|81.62|85.26|81.62|85.22|81.58|0
1652161750000|2022-05-10 05:49:10|85.22|81.58|85.26|81.62|85.26|81.62|85.18|81.54|0
1652161760000|2022-05-10 05:49:20|85.18|81.54|85.26|81.62|85.26|81.62|85.18|81.54|0
1652161830000|2022-05-10 05:50:30|85.18|81.54|85.18|81.54|85.18|81.54|85.18|81.54|0
1652161840000|2022-05-10 05:50:40|85.14|81.5|85.26|81.62|85.26|81.62|85.14|81.5|0
1652161860000|2022-05-10 05:51:00|86.06|82.42|86.06|82.42|86.06|82.42|86.06|82.42|0
1652161870000|2022-05-10 05:51:10|86.26|82.62|86.06|82.42|86.26|82.62|86.06|82.42|0
1652161880000|2022-05-10 05:51:20|85.9|82.26|85.7|82.06|85.9|82.26|85.7|82.06|0
1652161890000|2022-05-10 05:51:30|85.66|82.02|85.7|82.06|85.78|82.14|85.66|82.02|0
1652161900000|2022-05-10 05:51:40|85.66|82.02|85.58|81.94|85.66|82.02|85.58|81.94|0
1652161910000|2022-05-10 05:51:50|85.66|82.02|85.58|81.94|85.66|82.02|85.58|81.94|0
1652161920000|2022-05-10 05:52:00|85.66|82.02|85.7|82.06|85.7|82.06|85.66|82.02|0
1652161930000|2022-05-10 05:52:10|85.74|82.1|85.66|82.02|85.74|82.1|85.66|82.02|0
1652161940000|2022-05-10 05:52:20|85.7|82.06|85.62|81.98|85.7|82.06|85.62|81.98|0
1652161950000|2022-05-10 05:52:30|85.5|81.86|85.5|81.86|85.5|81.86|85.5|81.86|0
1652161960000|2022-05-10 05:52:40|85.54|81.9|85.5|81.86|85.54|81.9|85.5|81.86|0
1652161970000|2022-05-10 05:52:50|85.42|81.78|85.42|81.78|85.5|81.86|85.42|81.78|0
1652161980000|2022-05-10 05:53:00|85.5|81.86|85.34|81.7|85.5|81.86|85.34|81.7|0
1652161990000|2022-05-10 05:53:10|85.3|81.66|85.34|81.7|85.34|81.7|85.3|81.66|0
1652162000000|2022-05-10 05:53:20|85.26|81.62|85.18|81.54|85.26|81.62|85.18|81.54|0
1652162010000|2022-05-10 05:53:30|85.02|81.38|84.54|80.9|85.02|81.38|84.54|80.9|0
1652162020000|2022-05-10 05:53:40|84.58|80.94|84.66|81.02|84.66|81.02|84.58|80.94|0
1652162030000|2022-05-10 05:53:50|84.62|80.98|84.7|81.06|84.7|81.06|84.58|80.94|0
1652162040000|2022-05-10 05:54:00|84.66|81.02|84.54|80.9|84.7|81.06|84.54|80.9|0
1652162050000|2022-05-10 05:54:10|84.39|80.75|84.03|80.39|84.39|80.75|84.03|80.39|0
1652162060000|2022-05-10 05:54:20|84.07|80.43|83.99|80.35|84.07|80.43|83.91|80.27|0
1652162070000|2022-05-10 05:54:30|84.07|80.43|84.23|80.59|84.23|80.59|84.07|80.43|0
1652162080000|2022-05-10 05:54:40|84.15|80.51|84.15|80.51|84.15|80.51|84.07|80.43|0
1652162090000|2022-05-10 05:54:50|84.07|80.43|84.03|80.39|84.07|80.43|84.03|80.39|0
1652162100000|2022-05-10 05:55:00|84.07|80.43|84.31|80.67|84.31|80.67|84.07|80.43|0
1652162110000|2022-05-10 05:55:10|84.38|80.74|84.31|80.67|84.38|80.74|84.31|80.67|0
1652162120000|2022-05-10 05:55:20|84.38|80.74|84.46|80.82|84.46|80.82|84.31|80.67|0
1652162130000|2022-05-10 05:55:30|84.38|80.74|84.38|80.74|84.38|80.74|84.31|80.67|0
1652162140000|2022-05-10 05:55:40|84.31|80.67|84.42|80.78|84.42|80.78|84.31|80.67|0
1652162150000|2022-05-10 05:55:50|84.46|80.82|84.54|80.9|84.54|80.9|84.46|80.82|0
1652162160000|2022-05-10 05:56:00|84.46|80.82|84.26|80.62|84.46|80.82|84.26|80.62|0
1652162170000|2022-05-10 05:56:10|84.15|80.51|84.07|80.43|84.23|80.59|84.07|80.43|0
1652162180000|2022-05-10 05:56:20|84.03|80.39|83.83|80.19|84.11|80.47|83.83|80.19|0
1652162190000|2022-05-10 05:56:30|83.91|80.27|83.83|80.19|83.91|80.27|83.83|80.19|0
1652162200000|2022-05-10 05:56:40|83.91|80.27|83.91|80.27|83.91|80.27|83.91|80.27|0
1652162210000|2022-05-10 05:56:50|84.07|80.43|84.15|80.51|84.15|80.51|83.99|80.35|0
1652162220000|2022-05-10 05:57:00|84.18|80.54|84.11|80.47|84.18|80.54|84.07|80.43|0
1652162230000|2022-05-10 05:57:10|84.07|80.43|84.07|80.43|84.07|80.43|84.07|80.43|0
1652162240000|2022-05-10 05:57:20|83.99|80.35|83.99|80.35|84.07|80.43|83.99|80.35|0
1652162260000|2022-05-10 05:57:40|83.91|80.27|84.03|80.39|84.07|80.43|83.91|80.27|0
1652162270000|2022-05-10 05:57:50|84.07|80.43|84.07|80.43|84.1|80.46|84.07|80.43|0
1652162280000|2022-05-10 05:58:00|84.1|80.46|84.1|80.46|84.1|80.46|84.1|80.46|0
1652162290000|2022-05-10 05:58:10|84.15|80.51|84.22|80.58|84.22|80.58|84.07|80.43|0
1652162300000|2022-05-10 05:58:20|84.18|80.54|84.07|80.43|84.18|80.54|84.07|80.43|0
1652162310000|2022-05-10 05:58:30|84.1|80.46|84.07|80.43|84.1|80.46|84.07|80.43|0
1652162330000|2022-05-10 05:58:50|83.99|80.35|83.91|80.27|83.99|80.35|83.83|80.19|0
1652162340000|2022-05-10 05:59:00|83.95|80.31|83.91|80.27|83.95|80.31|83.91|80.27|0
1652162350000|2022-05-10 05:59:10|83.95|80.31|84.02|80.38|84.02|80.38|83.95|80.31|0
1652162360000|2022-05-10 05:59:20|84.1|80.46|84.14|80.5|84.14|80.5|84.1|80.46|0
1652162370000|2022-05-10 05:59:30|84.22|80.58|84.07|80.43|84.22|80.58|84.07|80.43|0
1652162380000|2022-05-10 05:59:40|84.02|80.38|83.99|80.35|84.02|80.38|83.99|80.35|0
1652162390000|2022-05-10 05:59:50|83.91|80.27|83.59|79.95|83.91|80.27|83.59|79.95|0
1652162400000|2022-05-10 06:00:00|83.67|80.03|83.75|80.11|83.75|80.11|83.47|79.83|0
1652162410000|2022-05-10 06:00:10|83.63|79.99|83.28|79.64|83.63|79.99|83.28|79.64|0
1652162420000|2022-05-10 06:00:20|83.12|79.48|82.97|79.33|83.12|79.48|82.97|79.33|0
1652162430000|2022-05-10 06:00:30|83.44|79.8|83.55|79.91|83.55|79.91|83.44|79.8|0
1652162440000|2022-05-10 06:00:40|83.4|79.76|83.47|79.83|83.47|79.83|83.4|79.76|0
1652162450000|2022-05-10 06:00:50|83.36|79.72|83.44|79.8|83.44|79.8|83.32|79.68|0
1652162460000|2022-05-10 06:01:00|83.28|79.64|83.2|79.56|83.28|79.64|83.2|79.56|0
1652162470000|2022-05-10 06:01:10|83.04|79.4|83.24|79.6|83.24|79.6|83|79.36|0
1652162480000|2022-05-10 06:01:20|83.36|79.72|83.28|79.64|83.36|79.72|83.28|79.64|0
1652162490000|2022-05-10 06:01:30|83.36|79.72|83.55|79.91|83.55|79.91|83.32|79.68|0
1652162500000|2022-05-10 06:01:40|83.67|80.03|83.75|80.11|83.75|80.11|83.67|80.03|0
1652162510000|2022-05-10 06:01:50|83.51|79.87|83.39|79.75|83.51|79.87|83.32|79.68|0
1652162520000|2022-05-10 06:02:00|83.44|79.8|83.47|79.83|83.47|79.83|83.44|79.8|0
1652162530000|2022-05-10 06:02:10|83.51|79.87|83.47|79.83|83.51|79.87|83.47|79.83|0
1652162540000|2022-05-10 06:02:20|83.39|79.75|83.47|79.83|83.47|79.83|83.39|79.75|0
1652162550000|2022-05-10 06:02:30|83.63|79.99|83.51|79.87|83.63|79.99|83.51|79.87|0
1652162560000|2022-05-10 06:02:40|83.43|79.79|83.47|79.83|83.47|79.83|83.43|79.79|0
1652162570000|2022-05-10 06:02:50|83.55|79.91|83.59|79.95|83.59|79.95|83.51|79.87|0
1652162580000|2022-05-10 06:03:00|83.55|79.91|83.59|79.95|83.59|79.95|83.51|79.87|0
1652162590000|2022-05-10 06:03:10|83.63|79.99|83.83|80.19|83.94|80.3|83.63|79.99|0
1652162600000|2022-05-10 06:03:20|83.79|80.15|83.83|80.19|83.83|80.19|83.75|80.11|0
1652162620000|2022-05-10 06:03:40|84.14|80.5|84.14|80.5|84.14|80.5|84.14|80.5|0
1652162630000|2022-05-10 06:03:50|84.22|80.58|84.46|80.82|84.46|80.82|84.22|80.58|0
1652162640000|2022-05-10 06:04:00|84.69|81.05|84.73|81.09|84.89|81.25|84.69|81.05|0
1652162650000|2022-05-10 06:04:10|84.61|80.97|84.69|81.05|84.69|81.05|84.49|80.85|0
1652162660000|2022-05-10 06:04:20|84.85|81.21|84.93|81.29|85.09|81.45|84.85|81.21|0
1652162670000|2022-05-10 06:04:30|84.89|81.25|85.05|81.41|85.05|81.41|84.89|81.25|0
1652162680000|2022-05-10 06:04:40|85.13|81.49|85.81|82.17|85.81|82.17|85.13|81.49|0
1652162690000|2022-05-10 06:04:50|85.65|82.01|85.65|82.01|85.73|82.09|85.65|82.01|0
1652162700000|2022-05-10 06:05:00|85.73|82.09|86|82.36|86|82.36|85.73|82.09|0
1652162710000|2022-05-10 06:05:10|86.05|82.41|86.21|82.57|86.29|82.65|86.05|82.41|0
1652162720000|2022-05-10 06:05:20|86.53|82.89|86.21|82.57|86.53|82.89|86.21|82.57|0
1652162730000|2022-05-10 06:05:30|86.45|82.81|86.37|82.73|86.45|82.81|86.37|82.73|0
1652162740000|2022-05-10 06:05:40|86.45|82.81|86.41|82.77|86.45|82.81|86.37|82.73|0
1652162750000|2022-05-10 06:05:50|86.53|82.89|86.61|82.97|86.69|83.05|86.53|82.89|0
1652162760000|2022-05-10 06:06:00|86.53|82.89|86.08|82.44|86.53|82.89|86.08|82.44|0
1652162770000|2022-05-10 06:06:10|86.13|82.49|86.08|82.44|86.13|82.49|86|82.36|0
1652162780000|2022-05-10 06:06:20|86.05|82.41|86.05|82.41|86.13|82.49|86.05|82.41|0
1652162790000|2022-05-10 06:06:30|85.92|82.28|86.05|82.41|86.05|82.41|85.89|82.25|0
1652162800000|2022-05-10 06:06:40|86.08|82.44|86.37|82.73|86.45|82.81|86.08|82.44|0
1652162810000|2022-05-10 06:06:50|86.29|82.65|86.13|82.49|86.29|82.65|86.13|82.49|0
1652162820000|2022-05-10 06:07:00|86.12|82.48|85.88|82.24|86.12|82.48|85.88|82.24|0
1652162830000|2022-05-10 06:07:10|85.8|82.16|86.04|82.4|86.04|82.4|85.8|82.16|0
1652162840000|2022-05-10 06:07:20|86.12|82.48|86.04|82.4|86.24|82.6|86.04|82.4|0
1652162850000|2022-05-10 06:07:30|85.96|82.32|85.88|82.24|85.96|82.32|85.88|82.24|0
1652162860000|2022-05-10 06:07:40|85.8|82.16|85.72|82.08|85.88|82.24|85.72|82.08|0
1652162870000|2022-05-10 06:07:50|85.8|82.16|85.72|82.08|85.8|82.16|85.72|82.08|0
1652162880000|2022-05-10 06:08:00|85.8|82.16|85.8|82.16|85.8|82.16|85.48|81.84|0
1652162890000|2022-05-10 06:08:10|85.72|82.08|85.84|82.2|85.84|82.2|85.72|82.08|0
1652162900000|2022-05-10 06:08:20|85.96|82.32|85.88|82.24|86.12|82.48|85.88|82.24|0
1652162910000|2022-05-10 06:08:30|85.92|82.28|85.88|82.24|85.92|82.28|85.88|82.24|0
1652162920000|2022-05-10 06:08:40|85.8|82.16|85.84|82.2|85.88|82.24|85.8|82.16|0
1652162930000|2022-05-10 06:08:50|85.8|82.16|85.84|82.2|85.92|82.28|85.72|82.08|0
1652162940000|2022-05-10 06:09:00|85.92|82.28|85.64|82|85.92|82.28|85.6|81.96|0
1652162950000|2022-05-10 06:09:10|85.6|81.96|85.72|82.08|85.72|82.08|85.6|81.96|0
1652162960000|2022-05-10 06:09:20|85.48|81.84|85.24|81.6|85.52|81.88|85.24|81.6|0
1652162970000|2022-05-10 06:09:30|85.17|81.53|85.17|81.53|85.17|81.53|85.17|81.53|0
1652162980000|2022-05-10 06:09:40|85.24|81.6|85.44|81.8|85.44|81.8|85.17|81.53|0
1652162990000|2022-05-10 06:09:50|85.36|81.72|85.4|81.76|85.4|81.76|85.32|81.68|0
1652163000000|2022-05-10 06:10:00|85.32|81.68|85.36|81.72|85.44|81.8|85.32|81.68|0
1652163010000|2022-05-10 06:10:10|85.24|81.6|85.36|81.72|85.36|81.72|85.24|81.6|0
1652163020000|2022-05-10 06:10:20|85.4|81.76|85.56|81.92|85.56|81.92|85.4|81.76|0
1652163030000|2022-05-10 06:10:30|85.52|81.88|85.48|81.84|85.64|82|85.48|81.84|0
1652163040000|2022-05-10 06:10:40|85.6|81.96|85.64|82|85.64|82|85.6|81.96|0
1652163050000|2022-05-10 06:10:50|85.6|81.96|85.6|81.96|85.6|81.96|85.6|81.96|0
1652163060000|2022-05-10 06:11:00|85.56|81.92|85.64|82|85.64|82|85.56|81.92|0
1652163070000|2022-05-10 06:11:10|85.6|81.96|85.6|81.96|85.6|81.96|85.6|81.96|0
1652163080000|2022-05-10 06:11:20|85.96|82.32|86.12|82.48|86.2|82.56|85.96|82.32|0
1652163090000|2022-05-10 06:11:30|86.2|82.56|86.36|82.72|86.36|82.72|86.2|82.56|0
1652163100000|2022-05-10 06:11:40|86.28|82.64|86.32|82.68|86.32|82.68|86.28|82.64|0
1652163110000|2022-05-10 06:11:50|86.28|82.64|86.16|82.52|86.28|82.64|86.12|82.48|0
1652163120000|2022-05-10 06:12:00|86.12|82.48|86.44|82.8|86.44|82.8|86.12|82.48|0
1652163130000|2022-05-10 06:12:10|86.56|82.92|86.52|82.88|86.56|82.92|86.52|82.88|0
1652163140000|2022-05-10 06:12:20|86.64|83|86.6|82.96|86.64|83|86.6|82.96|0
1652163150000|2022-05-10 06:12:30|86.56|82.92|86.6|82.96|86.64|83|86.56|82.92|0
1652163160000|2022-05-10 06:12:40|86.52|82.88|86.44|82.8|86.6|82.96|86.44|82.8|0
1652163170000|2022-05-10 06:12:50|86.36|82.72|86.36|82.72|86.36|82.72|86.36|82.72|0
1652163180000|2022-05-10 06:13:00|86.48|82.84|86.56|82.92|86.56|82.92|86.44|82.8|0
1652163190000|2022-05-10 06:13:10|86.4|82.76|86.28|82.64|86.4|82.76|86.28|82.64|0
1652163200000|2022-05-10 06:13:20|86.44|82.8|86.52|82.88|86.52|82.88|86.44|82.8|0
1652163210000|2022-05-10 06:13:30|86.56|82.92|86.44|82.8|86.56|82.92|86.44|82.8|0
1652163220000|2022-05-10 06:13:40|86.56|82.92|86.52|82.88|86.56|82.92|86.52|82.88|0
1652163230000|2022-05-10 06:13:50|86.76|83.12|86.92|83.28|87|83.36|86.76|83.12|0
1652163240000|2022-05-10 06:14:00|87|83.36|87|83.36|87|83.36|87|83.36|0
1652163250000|2022-05-10 06:14:10|86.84|83.2|86.76|83.12|86.92|83.28|86.76|83.12|0
1652163260000|2022-05-10 06:14:20|86.84|83.2|87|83.36|87|83.36|86.84|83.2|0
1652163270000|2022-05-10 06:14:30|86.92|83.28|86.76|83.12|86.92|83.28|86.76|83.12|0
1652163280000|2022-05-10 06:14:40|86.92|83.28|86.84|83.2|86.92|83.28|86.8|83.16|0
1652163290000|2022-05-10 06:14:50|86.92|83.28|86.96|83.32|87|83.36|86.92|83.28|0
1652163300000|2022-05-10 06:15:00|86.92|83.28|86.76|83.12|86.92|83.28|86.76|83.12|0
1652163310000|2022-05-10 06:15:10|86.68|83.04|86.6|82.96|86.68|83.04|86.52|82.88|0
1652163320000|2022-05-10 06:15:20|86.52|82.88|86.36|82.72|86.52|82.88|86.36|82.72|0
1652163330000|2022-05-10 06:15:30|86.4|82.76|86.2|82.56|86.4|82.76|86.12|82.48|0
1652163340000|2022-05-10 06:15:40|86.32|82.68|86.6|82.96|86.6|82.96|86.32|82.68|0
1652163350000|2022-05-10 06:15:50|86.52|82.88|86.44|82.8|86.52|82.88|86.36|82.72|0
1652163370000|2022-05-10 06:16:10|86.6|82.96|86.56|82.92|86.6|82.96|86.56|82.92|0
1652163380000|2022-05-10 06:16:20|86.44|82.8|86.44|82.8|86.44|82.8|86.44|82.8|0
1652163390000|2022-05-10 06:16:30|86.56|82.92|86.52|82.88|86.56|82.92|86.44|82.8|0
1652163400000|2022-05-10 06:16:40|86.56|82.92|86.44|82.8|86.56|82.92|86.44|82.8|0
1652163410000|2022-05-10 06:16:50|86.36|82.72|86.12|82.48|86.36|82.72|86.12|82.48|0
1652163420000|2022-05-10 06:17:00|86.2|82.56|86.24|82.6|86.24|82.6|86.2|82.56|0
1652163430000|2022-05-10 06:17:10|86.28|82.64|86.32|82.68|86.36|82.72|86.28|82.64|0
1652163440000|2022-05-10 06:17:20|86.36|82.72|86.72|83.08|86.72|83.08|86.36|82.72|0
1652163450000|2022-05-10 06:17:30|86.64|83|86.68|83.04|86.76|83.12|86.64|83|0
1652163460000|2022-05-10 06:17:40|86.6|82.96|86.52|82.88|86.6|82.96|86.52|82.88|0
1652163470000|2022-05-10 06:17:50|86.44|82.8|86.44|82.8|86.48|82.84|86.44|82.8|0
1652163480000|2022-05-10 06:18:00|86.52|82.88|86.6|82.96|86.6|82.96|86.52|82.88|0
1652163490000|2022-05-10 06:18:10|86.64|83|86.56|82.92|86.64|83|86.52|82.88|0
1652163500000|2022-05-10 06:18:20|86.68|83.04|86.6|82.96|86.68|83.04|86.6|82.96|0
1652163510000|2022-05-10 06:18:30|86.68|83.04|86.76|83.12|86.76|83.12|86.68|83.04|0
1652163520000|2022-05-10 06:18:40|86.68|83.04|86.56|82.92|86.68|83.04|86.56|82.92|0
1652163530000|2022-05-10 06:18:50|86.52|82.88|86.56|82.92|86.56|82.92|86.52|82.88|0
1652163540000|2022-05-10 06:19:00|86.6|82.96|86.39|82.75|86.6|82.96|86.39|82.75|0
1652163550000|2022-05-10 06:19:10|86.44|82.8|86.44|82.8|86.44|82.8|86.44|82.8|0
1652163560000|2022-05-10 06:19:20|86.36|82.72|86.23|82.59|86.36|82.72|86.23|82.59|0
1652163570000|2022-05-10 06:19:30|86.2|82.56|86.19|82.55|86.2|82.56|86.15|82.51|0
1652163580000|2022-05-10 06:19:40|86.36|82.72|86.6|82.96|86.6|82.96|86.36|82.72|0
1652163590000|2022-05-10 06:19:50|86.44|82.8|86.19|82.55|86.44|82.8|86.19|82.55|0
1652163600000|2022-05-10 06:20:00|86.23|82.59|86.52|82.88|86.52|82.88|86.23|82.59|0
1652163610000|2022-05-10 06:20:10|86.44|82.8|86.68|83.04|86.68|83.04|86.44|82.8|0
1652163620000|2022-05-10 06:20:20|86.76|83.12|86.76|83.12|86.92|83.28|86.76|83.12|0
1652163630000|2022-05-10 06:20:30|86.84|83.2|86.76|83.12|86.84|83.2|86.76|83.12|0
1652163640000|2022-05-10 06:20:40|86.84|83.2|87|83.36|87|83.36|86.84|83.2|0
1652163650000|2022-05-10 06:20:50|86.84|83.2|86.6|82.96|86.84|83.2|86.52|82.88|0
1652163660000|2022-05-10 06:21:00|86.68|83.04|86.68|83.04|86.68|83.04|86.68|83.04|0
1652163670000|2022-05-10 06:21:10|86.51|82.87|86.68|83.04|86.68|83.04|86.51|82.87|0
1652163680000|2022-05-10 06:21:20|86.71|83.07|86.68|83.04|86.71|83.07|86.68|83.04|0
1652163690000|2022-05-10 06:21:30|86.59|82.95|86.68|83.04|86.68|83.04|86.59|82.95|0
1652163700000|2022-05-10 06:21:40|86.71|83.07|86.84|83.2|86.84|83.2|86.71|83.07|0
1652163710000|2022-05-10 06:21:50|86.92|83.28|86.92|83.28|86.92|83.28|86.79|83.15|0
1652163720000|2022-05-10 06:22:00|87|83.36|86.92|83.28|87|83.36|86.92|83.28|0
1652163730000|2022-05-10 06:22:10|87|83.36|87|83.36|87|83.36|86.92|83.28|0
1652163740000|2022-05-10 06:22:20|86.92|83.28|86.92|83.28|86.92|83.28|86.92|83.28|0
1652163750000|2022-05-10 06:22:30|87|83.36|86.92|83.28|87|83.36|86.92|83.28|0
1652163760000|2022-05-10 06:22:40|86.84|83.2|86.95|83.31|87|83.36|86.84|83.2|0
1652163770000|2022-05-10 06:22:50|87|83.36|87|83.36|87|83.36|87|83.36|0
1652163840000|2022-05-10 06:24:00|86.92|83.28|87|83.36|87|83.36|86.92|83.28|0
1652163860000|2022-05-10 06:24:20|86.91|83.27|87|83.36|87|83.36|86.91|83.27|0
1652163890000|2022-05-10 06:24:50|86.99|83.35|86.99|83.35|86.99|83.35|86.99|83.35|0
1652163920000|2022-05-10 06:25:20|86.91|83.27|86.99|83.35|86.99|83.35|86.91|83.27|0
1652163940000|2022-05-10 06:25:40|86.91|83.27|86.83|83.19|86.91|83.27|86.83|83.19|0
1652163950000|2022-05-10 06:25:50|86.75|83.11|86.67|83.03|86.83|83.19|86.67|83.03|0
1652163960000|2022-05-10 06:26:00|86.75|83.11|86.79|83.15|86.79|83.15|86.75|83.11|0
1652163970000|2022-05-10 06:26:10|86.91|83.27|86.91|83.27|86.91|83.27|86.91|83.27|0
1652163980000|2022-05-10 06:26:20|86.99|83.35|86.99|83.35|86.99|83.35|86.99|83.35|0
1652164000000|2022-05-10 06:26:40|86.91|83.27|86.91|83.27|86.91|83.27|86.91|83.27|0
1652164010000|2022-05-10 06:26:50|86.99|83.35|86.99|83.35|86.99|83.35|86.91|83.27|0
1652164020000|2022-05-10 06:27:00|86.91|83.27|86.91|83.27|86.91|83.27|86.83|83.19|0
1652164030000|2022-05-10 06:27:10|86.87|83.23|86.91|83.27|86.91|83.27|86.87|83.23|0
1652164040000|2022-05-10 06:27:20|86.87|83.23|86.79|83.15|86.87|83.23|86.79|83.15|0
1652164050000|2022-05-10 06:27:30|86.83|83.19|86.99|83.35|86.99|83.35|86.75|83.11|0
1652164060000|2022-05-10 06:27:40|86.91|83.27|86.87|83.23|86.91|83.27|86.87|83.23|0
1652164070000|2022-05-10 06:27:50|86.91|83.27|86.83|83.19|86.91|83.27|86.83|83.19|0
1652164080000|2022-05-10 06:28:00|86.87|83.23|86.99|83.35|86.99|83.35|86.87|83.23|0
1652164090000|2022-05-10 06:28:10|86.95|83.31|86.99|83.35|86.99|83.35|86.87|83.23|0
1652164100000|2022-05-10 06:28:20|86.95|83.31|86.91|83.27|86.95|83.31|86.91|83.27|0
1652164110000|2022-05-10 06:28:30|86.75|83.11|86.51|82.87|86.75|83.11|86.51|82.87|0
1652164120000|2022-05-10 06:28:40|86.35|82.71|86.43|82.79|86.43|82.79|86.35|82.71|0
1652164130000|2022-05-10 06:28:50|86.51|82.87|86.67|83.03|86.67|83.03|86.51|82.87|0
1652164140000|2022-05-10 06:29:00|86.63|82.99|86.43|82.79|86.75|83.11|86.43|82.79|0
1652164150000|2022-05-10 06:29:10|86.27|82.63|86.11|82.47|86.27|82.63|86.11|82.47|0
1652164160000|2022-05-10 06:29:20|86.27|82.63|86.19|82.55|86.35|82.71|86.19|82.55|0
1652164170000|2022-05-10 06:29:30|86.11|82.47|86.07|82.43|86.19|82.55|86.07|82.43|0
1652164180000|2022-05-10 06:29:40|86.19|82.55|86.03|82.39|86.19|82.55|86.03|82.39|0
1652164190000|2022-05-10 06:29:50|85.95|82.31|86.03|82.39|86.03|82.39|85.9|82.26|0
1652164200000|2022-05-10 06:30:00|86.11|82.47|86.11|82.47|86.11|82.47|86.11|82.47|0
1652164210000|2022-05-10 06:30:10|86.14|82.5|86.55|82.91|86.59|82.95|86.14|82.5|0
1652164220000|2022-05-10 06:30:20|86.51|82.87|86.59|82.95|86.59|82.95|86.51|82.87|0
1652164230000|2022-05-10 06:30:30|86.67|83.03|86.67|83.03|86.67|83.03|86.67|83.03|0
1652164240000|2022-05-10 06:30:40|86.59|82.95|86.75|83.11|86.75|83.11|86.59|82.95|0
1652164250000|2022-05-10 06:30:50|86.67|83.03|86.75|83.11|86.79|83.15|86.67|83.03|0
1652164260000|2022-05-10 06:31:00|86.79|83.15|86.83|83.19|86.83|83.19|86.75|83.11|0
1652164270000|2022-05-10 06:31:10|86.75|83.11|86.67|83.03|86.75|83.11|86.67|83.03|0
1652164280000|2022-05-10 06:31:20|86.75|83.11|86.75|83.11|86.75|83.11|86.75|83.11|0
1652164290000|2022-05-10 06:31:30|86.79|83.15|86.79|83.15|86.79|83.15|86.79|83.15|0
1652164300000|2022-05-10 06:31:40|86.71|83.07|86.75|83.11|86.75|83.11|86.67|83.03|0
1652164310000|2022-05-10 06:31:50|86.83|83.19|86.91|83.27|86.91|83.27|86.83|83.19|0
1652164320000|2022-05-10 06:32:00|86.99|83.35|86.99|83.35|86.99|83.35|86.91|83.27|0
1652164360000|2022-05-10 06:32:40|86.91|83.27|86.95|83.31|86.99|83.35|86.91|83.27|0
1652164380000|2022-05-10 06:33:00|86.99|83.35|86.91|83.27|86.99|83.35|86.91|83.27|0
1652164390000|2022-05-10 06:33:10|86.75|83.11|86.75|83.11|86.75|83.11|86.75|83.11|0
1652164400000|2022-05-10 06:33:20|86.7|83.06|86.75|83.11|86.75|83.11|86.7|83.06|0
1652164410000|2022-05-10 06:33:30|86.78|83.14|86.75|83.11|86.83|83.19|86.75|83.11|0
1652164420000|2022-05-10 06:33:40|86.7|83.06|86.75|83.11|86.75|83.11|86.7|83.06|0
1652164430000|2022-05-10 06:33:50|86.78|83.14|86.75|83.11|86.78|83.14|86.7|83.06|0
1652164440000|2022-05-10 06:34:00|86.7|83.06|86.75|83.11|86.75|83.11|86.7|83.06|0
1652164450000|2022-05-10 06:34:10|86.7|83.06|86.7|83.06|86.7|83.06|86.7|83.06|0
1652164460000|2022-05-10 06:34:20|86.83|83.19|86.83|83.19|86.83|83.19|86.83|83.19|0
1652164470000|2022-05-10 06:34:30|86.78|83.14|86.7|83.06|86.78|83.14|86.7|83.06|0
1652164480000|2022-05-10 06:34:40|86.75|83.11|86.66|83.02|86.75|83.11|86.66|83.02|0
1652164490000|2022-05-10 06:34:50|86.75|83.11|86.7|83.06|86.78|83.14|86.7|83.06|0
1652164500000|2022-05-10 06:35:00|86.66|83.02|86.66|83.02|86.66|83.02|86.62|82.98|0
1652164510000|2022-05-10 06:35:10|86.62|82.98|86.86|83.22|86.86|83.22|86.62|82.98|0
1652164520000|2022-05-10 06:35:20|86.91|83.27|86.99|83.35|86.99|83.35|86.91|83.27|0
1652164550000|2022-05-10 06:35:50|86.91|83.27|86.91|83.27|86.99|83.35|86.91|83.27|0
1652164560000|2022-05-10 06:36:00|86.99|83.35|86.99|83.35|86.99|83.35|86.91|83.27|0
1652164570000|2022-05-10 06:36:10|86.94|83.3|86.91|83.27|86.94|83.3|86.91|83.27|0
1652164580000|2022-05-10 06:36:20|86.94|83.3|86.99|83.35|86.99|83.35|86.94|83.3|0
1652164600000|2022-05-10 06:36:40|86.82|83.18|86.78|83.14|86.82|83.18|86.78|83.14|0
1652164610000|2022-05-10 06:36:50|86.82|83.18|86.82|83.18|86.82|83.18|86.78|83.14|0
1652164620000|2022-05-10 06:37:00|86.9|83.26|86.9|83.26|86.9|83.26|86.9|83.26|0
1652164630000|2022-05-10 06:37:10|86.99|83.35|86.98|83.34|86.99|83.35|86.98|83.34|0
1652164760000|2022-05-10 06:39:20|87.63|83.99|87.87|84.23|87.87|84.23|87.63|83.99|0
1652164770000|2022-05-10 06:39:30|87.79|84.15|87.59|83.95|87.79|84.15|87.59|83.95|0
1652164780000|2022-05-10 06:39:40|87.63|83.99|87.39|83.75|87.63|83.99|87.39|83.75|0
1652164790000|2022-05-10 06:39:50|87.23|83.59|87.63|83.99|87.63|83.99|87.23|83.59|0
1652164800000|2022-05-10 06:40:00|87.79|84.15|87.51|83.87|87.83|84.19|87.51|83.87|0
1652164810000|2022-05-10 06:40:10|87.55|83.91|87.67|84.03|87.67|84.03|87.55|83.91|0
1652164820000|2022-05-10 06:40:20|87.63|83.99|87.63|83.99|87.63|83.99|87.63|83.99|0
1652164830000|2022-05-10 06:40:30|87.59|83.95|87.63|83.99|87.71|84.07|87.59|83.95|0
1652164840000|2022-05-10 06:40:40|87.71|84.07|87.71|84.07|87.87|84.23|87.71|84.07|0
1652164850000|2022-05-10 06:40:50|87.63|83.99|87.63|83.99|87.63|83.99|87.63|83.99|0
1652164860000|2022-05-10 06:41:00|87.71|84.07|87.67|84.03|87.87|84.23|87.67|84.03|0
1652164870000|2022-05-10 06:41:10|87.63|83.99|87.71|84.07|87.71|84.07|87.63|83.99|0
1652164880000|2022-05-10 06:41:20|87.79|84.15|87.87|84.23|87.87|84.23|87.79|84.15|0
1652164900000|2022-05-10 06:41:40|87.79|84.15|87.87|84.23|87.87|84.23|87.79|84.15|0
1652164910000|2022-05-10 06:41:50|87.79|84.15|87.83|84.19|87.83|84.19|87.79|84.15|0
1652164920000|2022-05-10 06:42:00|87.91|84.27|87.83|84.19|87.91|84.27|87.83|84.19|0
1652164930000|2022-05-10 06:42:10|87.87|84.23|87.87|84.23|87.87|84.23|87.83|84.19|0
1652164940000|2022-05-10 06:42:20|87.79|84.15|88.12|84.48|88.2|84.56|87.79|84.15|0
1652164950000|2022-05-10 06:42:30|88.2|84.56|88.36|84.72|88.36|84.72|88.2|84.56|0
1652164960000|2022-05-10 06:42:40|88.28|84.64|88.36|84.72|88.36|84.72|88.28|84.64|0
1652164970000|2022-05-10 06:42:50|88.28|84.64|88.4|84.76|88.44|84.8|88.28|84.64|0
1652164980000|2022-05-10 06:43:00|88.36|84.72|88.44|84.8|88.44|84.8|88.36|84.72|0
1652164990000|2022-05-10 06:43:10|88.52|84.88|88.4|84.76|88.6|84.96|88.4|84.76|0
1652165000000|2022-05-10 06:43:20|88.44|84.8|88.44|84.8|88.44|84.8|88.44|84.8|0
1652165010000|2022-05-10 06:43:30|88.48|84.84|88.4|84.76|88.48|84.84|88.4|84.76|0
1652165020000|2022-05-10 06:43:40|88.44|84.8|88.6|84.96|88.6|84.96|88.44|84.8|0
1652165030000|2022-05-10 06:43:50|88.69|85.05|88.69|85.05|88.85|85.21|88.69|85.05|0
1652165040000|2022-05-10 06:44:00|88.77|85.13|88.6|84.96|88.81|85.17|88.6|84.96|0
1652165050000|2022-05-10 06:44:10|88.64|85|88.36|84.72|88.69|85.05|88.36|84.72|0
1652165060000|2022-05-10 06:44:20|88.44|84.8|88.56|84.92|88.6|84.96|88.44|84.8|0
1652165070000|2022-05-10 06:44:30|88.48|84.84|88.28|84.64|88.48|84.84|88.28|84.64|0
1652165080000|2022-05-10 06:44:40|88.44|84.8|88.68|85.04|88.68|85.04|88.44|84.8|0
1652165090000|2022-05-10 06:44:50|89.54|85.9|89.18|85.54|89.54|85.9|89.01|85.37|0
1652165100000|2022-05-10 06:45:00|89.26|85.62|89.42|85.78|89.42|85.78|89.26|85.62|0
1652165110000|2022-05-10 06:45:10|89.34|85.7|89.46|85.82|89.46|85.82|89.34|85.7|0
1652165120000|2022-05-10 06:45:20|89.42|85.78|89.34|85.7|89.42|85.78|89.34|85.7|0
1652165130000|2022-05-10 06:45:30|89.18|85.54|89.13|85.49|89.18|85.54|89.01|85.37|0
1652165140000|2022-05-10 06:45:40|89.09|85.45|89.05|85.41|89.09|85.45|89.05|85.41|0
1652165150000|2022-05-10 06:45:50|89.01|85.37|89.18|85.54|89.18|85.54|89.01|85.37|0
1652165160000|2022-05-10 06:46:00|89.09|85.45|89.42|85.78|89.42|85.78|89.09|85.45|0
1652165170000|2022-05-10 06:46:10|89.5|85.86|89.18|85.54|89.5|85.86|89.18|85.54|0
1652165180000|2022-05-10 06:46:20|89.26|85.62|89.17|85.53|89.26|85.62|89.17|85.53|0
1652165190000|2022-05-10 06:46:30|89.21|85.57|89.13|85.49|89.26|85.62|89.09|85.45|0
1652165200000|2022-05-10 06:46:40|86.7|83.06|89.78|86.14|89.99|86.35|86.7|83.06|0
1652165210000|2022-05-10 06:46:50|89.74|86.1|88.96|85.32|89.78|86.14|88.96|85.32|0
1652165220000|2022-05-10 06:47:00|88.91|85.27|88.01|84.37|88.91|85.27|88.01|84.37|0
1652165230000|2022-05-10 06:47:10|87.93|84.29|87.97|84.33|88.01|84.37|87.93|84.29|0
1652165240000|2022-05-10 06:47:20|88.09|84.45|88.09|84.45|88.09|84.45|88.01|84.37|0
1652165250000|2022-05-10 06:47:30|88.01|84.37|88.17|84.53|88.17|84.53|88.01|84.37|0
1652165260000|2022-05-10 06:47:40|88.29|84.65|88.37|84.73|88.46|84.82|88.21|84.57|0
1652165270000|2022-05-10 06:47:50|87.63|83.99|87.47|83.83|87.63|83.99|87.47|83.83|0
1652165280000|2022-05-10 06:48:00|87.39|83.75|87.23|83.59|87.39|83.75|87.23|83.59|0
1652165290000|2022-05-10 06:48:10|87.15|83.51|87.23|83.59|87.23|83.59|87.15|83.51|0
1652165300000|2022-05-10 06:48:20|87.27|83.63|87.31|83.67|87.31|83.67|87.23|83.59|0
1652165310000|2022-05-10 06:48:30|87.35|83.71|89|85.36|89|85.36|87.35|83.71|0
1652165320000|2022-05-10 06:48:40|88.65|85.01|88.49|84.85|88.65|85.01|88.49|84.85|0
1652165330000|2022-05-10 06:48:50|88.45|84.81|88.37|84.73|88.45|84.81|88.37|84.73|0
1652165340000|2022-05-10 06:49:00|88.29|84.65|88.21|84.57|88.29|84.65|88.21|84.57|0
1652165350000|2022-05-10 06:49:10|88.04|84.4|87.96|84.32|88.04|84.4|87.96|84.32|0
1652165360000|2022-05-10 06:49:20|87.84|84.2|88.21|84.57|88.21|84.57|87.84|84.2|0
1652165370000|2022-05-10 06:49:30|88.12|84.48|88.29|84.65|88.37|84.73|88.04|84.4|0
1652165380000|2022-05-10 06:49:40|88.21|84.57|88.24|84.6|88.24|84.6|88.21|84.57|0
1652165390000|2022-05-10 06:49:50|88.21|84.57|88.29|84.65|88.29|84.65|88.21|84.57|0
1652165400000|2022-05-10 06:50:00|88.33|84.69|87.96|84.32|88.33|84.69|87.96|84.32|0
1652165410000|2022-05-10 06:50:10|87.92|84.28|87.8|84.16|87.92|84.28|87.8|84.16|0
1652165420000|2022-05-10 06:50:20|87.88|84.24|87.88|84.24|87.88|84.24|87.88|84.24|0
1652165430000|2022-05-10 06:50:30|87.8|84.16|87.72|84.08|87.8|84.16|87.72|84.08|0
1652165440000|2022-05-10 06:50:40|87.8|84.16|87.8|84.16|87.8|84.16|87.76|84.12|0
1652165450000|2022-05-10 06:50:50|88|84.36|88.04|84.4|88.04|84.4|88|84.36|0
1652165460000|2022-05-10 06:51:00|87.96|84.32|87.96|84.32|87.96|84.32|87.92|84.28|0
1652165470000|2022-05-10 06:51:10|87.84|84.2|87.92|84.28|87.92|84.28|87.84|84.2|0
1652165480000|2022-05-10 06:51:20|87.96|84.32|87.88|84.24|87.96|84.32|87.84|84.2|0
1652165490000|2022-05-10 06:51:30|88|84.36|88.04|84.4|88.04|84.4|88|84.36|0
1652165500000|2022-05-10 06:51:40|88|84.36|88.04|84.4|88.04|84.4|87.96|84.32|0
1652165510000|2022-05-10 06:51:50|88.12|84.48|88.12|84.48|88.12|84.48|88.12|84.48|0
1652165520000|2022-05-10 06:52:00|88.16|84.52|88.32|84.68|88.32|84.68|88.16|84.52|0
1652165530000|2022-05-10 06:52:10|88.37|84.73|88.37|84.73|88.37|84.73|88.32|84.68|0
1652165540000|2022-05-10 06:52:20|88.32|84.68|88.37|84.73|88.37|84.73|88.32|84.68|0
1652165550000|2022-05-10 06:52:30|88.32|84.68|88.57|84.93|88.57|84.93|88.32|84.68|0
1652165560000|2022-05-10 06:52:40|88.53|84.89|88.86|85.22|88.86|85.22|88.53|84.89|0
1652165570000|2022-05-10 06:52:50|89.1|85.46|89.02|85.38|89.1|85.46|89.02|85.38|0
1652165580000|2022-05-10 06:53:00|89.14|85.5|89.14|85.5|89.22|85.58|89.14|85.5|0
1652165590000|2022-05-10 06:53:10|89.27|85.63|89.31|85.67|89.43|85.79|89.27|85.63|0
1652165600000|2022-05-10 06:53:20|89.43|85.79|89.51|85.87|89.64|86|89.43|85.79|0
1652165610000|2022-05-10 06:53:30|89.6|85.96|89.35|85.71|89.6|85.96|89.35|85.71|0
1652165620000|2022-05-10 06:53:40|89.39|85.75|89.35|85.71|89.39|85.75|89.35|85.71|0
1652165630000|2022-05-10 06:53:50|89.27|85.63|89.39|85.75|89.39|85.75|89.27|85.63|0
1652165640000|2022-05-10 06:54:00|89.43|85.79|89.27|85.63|89.43|85.79|89.27|85.63|0
1652165650000|2022-05-10 06:54:10|89.1|85.46|88.86|85.22|89.1|85.46|88.77|85.13|0
1652165660000|2022-05-10 06:54:20|88.94|85.3|88.94|85.3|89.02|85.38|88.94|85.3|0
1652165670000|2022-05-10 06:54:30|88.89|85.25|88.98|85.34|89.02|85.38|88.89|85.25|0
1652165680000|2022-05-10 06:54:40|89.02|85.38|88.98|85.34|89.02|85.38|88.94|85.3|0
1652165690000|2022-05-10 06:54:50|89.02|85.38|89.02|85.38|89.02|85.38|88.94|85.3|0
1652165700000|2022-05-10 06:55:00|89.06|85.42|89.06|85.42|89.06|85.42|89.06|85.42|0
1652165710000|2022-05-10 06:55:10|89.02|85.38|89.02|85.38|89.02|85.38|88.94|85.3|0
1652165720000|2022-05-10 06:55:20|89.14|85.5|89.18|85.54|89.18|85.54|89.14|85.5|0
1652165730000|2022-05-10 06:55:30|89.02|85.38|89.02|85.38|89.06|85.42|89.02|85.38|0
1652165740000|2022-05-10 06:55:40|89.06|85.42|88.98|85.34|89.06|85.42|88.98|85.34|0
1652165750000|2022-05-10 06:55:50|89.1|85.46|89.1|85.46|89.1|85.46|89.02|85.38|0
1652165760000|2022-05-10 06:56:00|89.06|85.42|89.02|85.38|89.06|85.42|89.02|85.38|0
1652165770000|2022-05-10 06:56:10|89.1|85.46|89.43|85.79|89.43|85.79|89.1|85.46|0
1652165780000|2022-05-10 06:56:20|89.39|85.75|89.39|85.75|89.39|85.75|89.39|85.75|0
1652165790000|2022-05-10 06:56:30|89.35|85.71|89.39|85.75|89.39|85.75|89.35|85.71|0
1652165800000|2022-05-10 06:56:40|89.35|85.71|89.14|85.5|89.35|85.71|89.14|85.5|0
1652165810000|2022-05-10 06:56:50|89.1|85.46|89.02|85.38|89.1|85.46|89.02|85.38|0
1652165820000|2022-05-10 06:57:00|89.1|85.46|89.1|85.46|89.1|85.46|89.02|85.38|0
1652165830000|2022-05-10 06:57:10|89.18|85.54|89.35|85.71|89.35|85.71|89.14|85.5|0
1652165840000|2022-05-10 06:57:20|89.3|85.66|89.35|85.71|89.35|85.71|89.26|85.62|0
1652165850000|2022-05-10 06:57:30|89.39|85.75|89.35|85.71|89.39|85.75|89.35|85.71|0
1652165860000|2022-05-10 06:57:40|89.26|85.62|89.26|85.62|89.35|85.71|89.26|85.62|0
1652165870000|2022-05-10 06:57:50|89.38|85.74|89.26|85.62|89.43|85.79|89.26|85.62|0
1652165880000|2022-05-10 06:58:00|89.3|85.66|89.35|85.71|89.35|85.71|89.26|85.62|0
1652165890000|2022-05-10 06:58:10|89.3|85.66|89.59|85.95|89.59|85.95|89.26|85.62|0
1652165900000|2022-05-10 06:58:20|89.67|86.03|89.47|85.83|89.67|86.03|89.43|85.79|0
1652165910000|2022-05-10 06:58:30|89.34|85.7|89.38|85.74|89.43|85.79|89.34|85.7|0
1652165920000|2022-05-10 06:58:40|89.43|85.79|89.59|85.95|89.59|85.95|89.43|85.79|0
1652165930000|2022-05-10 06:58:50|89.67|86.03|89.59|85.95|89.67|86.03|89.59|85.95|0
1652165940000|2022-05-10 06:59:00|89.63|85.99|89.67|86.03|89.67|86.03|89.59|85.95|0
1652165950000|2022-05-10 06:59:10|89.55|85.91|89.43|85.79|89.55|85.91|89.43|85.79|0
1652165960000|2022-05-10 06:59:20|89.34|85.7|89.51|85.87|89.51|85.87|89.18|85.54|0
1652165970000|2022-05-10 06:59:30|89.43|85.79|89.55|85.91|89.59|85.95|89.43|85.79|0
1652165980000|2022-05-10 06:59:40|89.59|85.95|89.34|85.7|89.59|85.95|89.34|85.7|0
1652165990000|2022-05-10 06:59:50|89.38|85.74|89.05|85.41|89.38|85.74|89.05|85.41|0
1652166000000|2022-05-10 07:00:00|89.26|85.62|88.85|85.21|89.26|85.62|88.85|85.21|0
1652166010000|2022-05-10 07:00:10|88.97|85.33|88.89|85.25|89.18|85.54|88.89|85.25|0
1652166020000|2022-05-10 07:00:20|88.61|84.97|88.44|84.8|88.61|84.97|88.44|84.8|0
1652166030000|2022-05-10 07:00:30|88.36|84.72|88.28|84.64|88.4|84.76|88.24|84.6|0
1652166040000|2022-05-10 07:00:40|88.2|84.56|88.44|84.8|88.44|84.8|88.15|84.51|0
1652166050000|2022-05-10 07:00:50|88.6|84.96|88.2|84.56|88.69|85.05|88.2|84.56|0
1652166060000|2022-05-10 07:01:00|88.28|84.64|88.44|84.8|88.6|84.96|88.28|84.64|0
1652166070000|2022-05-10 07:01:10|88.73|85.09|88.44|84.8|88.73|85.09|88.44|84.8|0
1652166080000|2022-05-10 07:01:20|88.28|84.64|88.36|84.72|88.36|84.72|88.28|84.64|0
1652166090000|2022-05-10 07:01:30|88.28|84.64|88.28|84.64|88.28|84.64|88.28|84.64|0
1652166100000|2022-05-10 07:01:40|88.24|84.6|88.28|84.64|88.28|84.64|88.2|84.56|0
1652166110000|2022-05-10 07:01:50|88.07|84.43|88.11|84.47|88.15|84.51|88.07|84.43|0
1652166120000|2022-05-10 07:02:00|87.91|84.27|87.99|84.35|87.99|84.35|87.87|84.23|0
1652166130000|2022-05-10 07:02:10|88.03|84.39|87.99|84.35|88.11|84.47|87.99|84.35|0
1652166140000|2022-05-10 07:02:20|88.03|84.39|87.79|84.15|88.03|84.39|87.79|84.15|0
1652166150000|2022-05-10 07:02:30|87.95|84.31|87.95|84.31|88.03|84.39|87.95|84.31|0
1652166160000|2022-05-10 07:02:40|88.03|84.39|88.11|84.47|88.11|84.47|88.03|84.39|0
1652166170000|2022-05-10 07:02:50|88.15|84.51|87.99|84.35|88.23|84.59|87.99|84.35|0
1652166180000|2022-05-10 07:03:00|88.03|84.39|88.07|84.43|88.07|84.43|87.87|84.23|0
1652166190000|2022-05-10 07:03:10|88.11|84.47|88.11|84.47|88.11|84.47|88.03|84.39|0
1652166200000|2022-05-10 07:03:20|88.36|84.72|88.44|84.8|88.44|84.8|88.36|84.72|0
1652166210000|2022-05-10 07:03:30|88.48|84.84|88.36|84.72|88.48|84.84|88.19|84.55|0
1652166220000|2022-05-10 07:03:40|88.19|84.55|88.19|84.55|88.28|84.64|88.19|84.55|0
1652166230000|2022-05-10 07:03:50|88.11|84.47|88.03|84.39|88.11|84.47|88.03|84.39|0
1652166240000|2022-05-10 07:04:00|87.99|84.35|87.62|83.98|87.99|84.35|87.54|83.9|0
1652166250000|2022-05-10 07:04:10|87.66|84.02|87.54|83.9|87.66|84.02|87.54|83.9|0
1652166260000|2022-05-10 07:04:20|87.58|83.94|87.74|84.1|87.74|84.1|87.58|83.94|0
1652166270000|2022-05-10 07:04:30|87.87|84.23|87.58|83.94|87.87|84.23|87.58|83.94|0
1652166280000|2022-05-10 07:04:40|87.46|83.82|87.62|83.98|87.62|83.98|87.46|83.82|0
1652166290000|2022-05-10 07:04:50|87.66|84.02|87.46|83.82|87.66|84.02|87.46|83.82|0
1652166300000|2022-05-10 07:05:00|87.28|84.16|87.28|84.16|87.28|84.16|87.28|84.16|0
1652166310000|2022-05-10 07:05:10|87.24|84.12|87.61|84.49|87.61|84.49|87.24|84.12|0
1652166320000|2022-05-10 07:05:20|87.69|84.57|87.73|84.61|87.77|84.65|87.65|84.53|0
1652166330000|2022-05-10 07:05:30|87.85|84.73|87.93|84.81|87.93|84.81|87.85|84.73|0
1652166340000|2022-05-10 07:05:40|88.01|84.89|88.1|84.98|88.1|84.98|88.01|84.89|0
1652166350000|2022-05-10 07:05:50|88.5|85.38|88.59|85.47|88.67|85.55|88.5|85.38|0
1652166360000|2022-05-10 07:06:00|88.38|85.26|88.05|84.93|88.5|85.38|88.05|84.93|0
1652166370000|2022-05-10 07:06:10|88.01|84.89|88.18|85.06|88.18|85.06|87.97|84.85|0
1652166380000|2022-05-10 07:06:20|88.26|85.14|88.01|84.89|88.26|85.14|88.01|84.89|0
1652166390000|2022-05-10 07:06:30|88.18|85.06|88.05|84.93|88.18|85.06|88.01|84.89|0
1652166400000|2022-05-10 07:06:40|87.81|84.69|87.85|84.73|87.93|84.81|87.81|84.69|0
1652166410000|2022-05-10 07:06:50|87.93|84.81|87.93|84.81|88.18|85.06|87.93|84.81|0
1652166420000|2022-05-10 07:07:00|88.09|84.97|87.97|84.85|88.09|84.97|87.97|84.85|0
1652166430000|2022-05-10 07:07:10|88.01|84.89|88.42|85.3|88.42|85.3|88.01|84.89|0
1652166440000|2022-05-10 07:07:20|88.26|85.14|88.5|85.38|88.5|85.38|88.26|85.14|0
1652166450000|2022-05-10 07:07:30|88.42|85.3|88.95|85.83|88.95|85.83|88.42|85.3|0
1652166460000|2022-05-10 07:07:40|88.87|85.75|88.62|85.5|88.87|85.75|88.62|85.5|0
1652166470000|2022-05-10 07:07:50|88.54|85.42|88.67|85.55|88.67|85.55|88.54|85.42|0
1652166480000|2022-05-10 07:08:00|88.83|85.71|88.99|85.87|88.99|85.87|88.83|85.71|0
1652166490000|2022-05-10 07:08:10|88.79|85.67|88.91|85.79|88.91|85.79|88.67|85.55|0
1652166500000|2022-05-10 07:08:20|88.83|85.71|88.83|85.71|88.87|85.75|88.83|85.71|0
1652166510000|2022-05-10 07:08:30|88.58|85.46|88.26|85.14|88.58|85.46|88.26|85.14|0
1652166520000|2022-05-10 07:08:40|88.3|85.18|87.93|84.81|88.3|85.18|87.93|84.81|0
1652166530000|2022-05-10 07:08:50|87.85|84.73|87.52|84.4|87.85|84.73|87.52|84.4|0
1652166540000|2022-05-10 07:09:00|87.48|84.36|87.69|84.57|87.69|84.57|87.48|84.36|0
1652166550000|2022-05-10 07:09:10|88.09|84.97|87.64|84.52|88.09|84.97|87.6|84.48|0
1652166560000|2022-05-10 07:09:20|87.6|84.48|87.36|84.24|87.6|84.48|87.36|84.24|0
1652166570000|2022-05-10 07:09:30|87.69|84.57|87.69|84.57|87.85|84.73|87.69|84.57|0
1652166580000|2022-05-10 07:09:40|87.48|84.36|87.52|84.4|87.56|84.44|87.48|84.36|0
1652166590000|2022-05-10 07:09:50|87.32|84.2|87.07|83.95|87.32|84.2|87.07|83.95|0
1652166600000|2022-05-10 07:10:00|86.95|83.83|86.91|83.79|86.95|83.83|86.87|83.75|0
1652166610000|2022-05-10 07:10:10|86.95|83.83|86.95|83.83|87.16|84.04|86.87|83.75|0
1652166620000|2022-05-10 07:10:20|86.87|83.75|86.63|83.51|86.87|83.75|86.63|83.51|0
1652166630000|2022-05-10 07:10:30|86.39|83.27|86.31|83.19|86.39|83.27|86.23|83.11|0
1652166640000|2022-05-10 07:10:40|86.39|83.27|86.55|83.43|86.55|83.43|86.39|83.27|0
1652166650000|2022-05-10 07:10:50|86.51|83.39|86.47|83.35|86.51|83.39|86.39|83.27|0
1652166660000|2022-05-10 07:11:00|86.43|83.31|86.59|83.47|86.59|83.47|86.43|83.31|0
1652166670000|2022-05-10 07:11:10|86.51|83.39|86.07|82.95|86.51|83.39|86.07|82.95|0
1652166680000|2022-05-10 07:11:20|85.99|82.87|85.75|82.63|85.99|82.87|85.75|82.63|0
1652166690000|2022-05-10 07:11:30|85.78|82.66|85.91|82.79|85.99|82.87|85.75|82.63|0
1652166700000|2022-05-10 07:11:40|85.99|82.87|85.83|82.71|85.99|82.87|85.83|82.71|0
1652166710000|2022-05-10 07:11:50|85.59|82.47|85.67|82.55|85.67|82.55|85.59|82.47|0
1652166720000|2022-05-10 07:12:00|85.83|82.71|85.62|82.5|85.83|82.71|85.62|82.5|0
1652166730000|2022-05-10 07:12:10|85.59|82.47|85.67|82.55|85.75|82.63|85.59|82.47|0
1652166740000|2022-05-10 07:12:20|85.75|82.63|85.75|82.63|85.83|82.71|85.75|82.63|0
1652166750000|2022-05-10 07:12:30|85.83|82.71|86.31|83.19|86.31|83.19|85.78|82.66|0
1652166760000|2022-05-10 07:12:40|86.47|83.35|86.39|83.27|86.47|83.35|86.15|83.03|0
1652166770000|2022-05-10 07:12:50|86.31|83.19|86.23|83.11|86.31|83.19|86.23|83.11|0
1652166780000|2022-05-10 07:13:00|86.07|82.95|86.02|82.9|86.07|82.95|85.78|82.66|0
1652166790000|2022-05-10 07:13:10|86.15|83.03|86.23|83.11|86.26|83.14|86.15|83.03|0
1652166800000|2022-05-10 07:13:20|85.91|82.79|85.74|82.62|85.91|82.79|85.7|82.58|0
1652166810000|2022-05-10 07:13:30|85.62|82.5|85.62|82.5|85.62|82.5|85.5|82.38|0
1652166820000|2022-05-10 07:13:40|85.82|82.7|86.15|83.03|86.15|83.03|85.82|82.7|0
1652166830000|2022-05-10 07:13:50|86.31|83.19|86.47|83.35|86.47|83.35|86.31|83.19|0
1652166840000|2022-05-10 07:14:00|86.51|83.39|86.51|83.39|86.71|83.59|86.51|83.39|0
1652166850000|2022-05-10 07:14:10|86.39|83.27|86.23|83.11|86.47|83.35|86.23|83.11|0
1652166860000|2022-05-10 07:14:20|86.1|82.98|86.31|83.19|86.31|83.19|86.02|82.9|0
1652166870000|2022-05-10 07:14:30|86.18|83.06|86.31|83.19|86.31|83.19|86.14|83.02|0
1652166880000|2022-05-10 07:14:40|86.47|83.35|86.71|83.59|86.71|83.59|86.47|83.35|0
1652166890000|2022-05-10 07:14:50|86.67|83.55|86.79|83.67|86.79|83.67|86.63|83.51|0
1652166900000|2022-05-10 07:15:00|86.91|83.79|86.22|83.1|86.91|83.79|86.22|83.1|0
1652166910000|2022-05-10 07:15:10|85.94|82.82|86.18|83.06|86.18|83.06|85.94|82.82|0
1652166920000|2022-05-10 07:15:20|86.31|83.19|86.63|83.51|86.63|83.51|86.31|83.19|0
1652166930000|2022-05-10 07:15:30|86.5|83.38|86.87|83.75|86.87|83.75|86.5|83.38|0
1652166940000|2022-05-10 07:15:40|87.03|83.91|87.11|83.99|87.36|84.24|87.03|83.91|0
1652166950000|2022-05-10 07:15:50|87.07|83.95|86.71|83.59|87.07|83.95|86.71|83.59|0
1652166960000|2022-05-10 07:16:00|87.11|83.99|87.35|84.23|87.44|84.32|87.11|83.99|0
1652166970000|2022-05-10 07:16:10|87.64|84.52|87.64|84.52|87.64|84.52|87.52|84.4|0
1652166980000|2022-05-10 07:16:20|87.35|84.23|87.76|84.64|87.92|84.8|87.35|84.23|0
1652166990000|2022-05-10 07:16:30|87.6|84.48|87.39|84.27|87.6|84.48|87.39|84.27|0
1652167000000|2022-05-10 07:16:40|87.31|84.19|87.44|84.32|87.44|84.32|87.19|84.07|0
1652167010000|2022-05-10 07:16:50|87.52|84.4|87.72|84.6|87.72|84.6|87.52|84.4|0
1652167020000|2022-05-10 07:17:00|87.6|84.48|88.13|85.01|88.13|85.01|87.6|84.48|0
1652167030000|2022-05-10 07:17:10|88.25|85.13|88.29|85.17|88.29|85.17|88.17|85.05|0
1652167040000|2022-05-10 07:17:20|88.25|85.13|87.96|84.84|88.25|85.13|87.96|84.84|0
1652167050000|2022-05-10 07:17:30|87.8|84.68|87.96|84.84|87.96|84.84|87.8|84.68|0
1652167060000|2022-05-10 07:17:40|87.92|84.8|87.92|84.8|87.96|84.84|87.92|84.8|0
1652167070000|2022-05-10 07:17:50|88|84.88|88.37|85.25|88.37|85.25|88|84.88|0
1652167080000|2022-05-10 07:18:00|88.41|85.29|88|84.88|88.41|85.29|88|84.88|0
1652167090000|2022-05-10 07:18:10|88.17|85.05|88.09|84.97|88.17|85.05|88.04|84.92|0
1652167100000|2022-05-10 07:18:20|88|84.88|88|84.88|88|84.88|87.92|84.8|0
1652167110000|2022-05-10 07:18:30|87.8|84.68|87.35|84.23|87.84|84.72|87.35|84.23|0
1652167120000|2022-05-10 07:18:40|87.31|84.19|87.19|84.07|87.31|84.19|87.11|83.99|0
1652167130000|2022-05-10 07:18:50|87.27|84.15|86.99|83.87|87.27|84.15|86.99|83.87|0
1652167140000|2022-05-10 07:19:00|87.11|83.99|87.6|84.48|87.68|84.56|87.11|83.99|0
1652167150000|2022-05-10 07:19:10|87.88|84.76|87.64|84.52|87.88|84.76|87.64|84.52|0
1652167160000|2022-05-10 07:19:20|87.68|84.56|87.31|84.19|87.68|84.56|87.31|84.19|0
1652167170000|2022-05-10 07:19:30|87.19|84.07|87.07|83.95|87.19|84.07|87.07|83.95|0
1652167180000|2022-05-10 07:19:40|86.99|83.87|86.99|83.87|87.03|83.91|86.95|83.83|0
1652167190000|2022-05-10 07:19:50|87.03|83.91|87.11|83.99|87.27|84.15|87.03|83.91|0
1652167200000|2022-05-10 07:20:00|87.03|83.91|87.19|84.07|87.19|84.07|87.03|83.91|0
1652167210000|2022-05-10 07:20:10|87.15|84.03|87.15|84.03|87.27|84.15|87.15|84.03|0
1652167220000|2022-05-10 07:20:20|87.35|84.23|87.31|84.19|87.63|84.51|87.31|84.19|0
1652167230000|2022-05-10 07:20:30|87.47|84.35|87.59|84.47|87.72|84.6|87.47|84.35|0
1652167240000|2022-05-10 07:20:40|87.72|84.6|87.8|84.68|87.8|84.68|87.72|84.6|0
1652167250000|2022-05-10 07:20:50|87.76|84.64|87.76|84.64|87.8|84.68|87.76|84.64|0
1652167260000|2022-05-10 07:21:00|87.72|84.6|87.76|84.64|87.8|84.68|87.71|84.59|0
1652167270000|2022-05-10 07:21:10|88|84.88|88.25|85.13|88.25|85.13|87.96|84.84|0
1652167280000|2022-05-10 07:21:20|88.2|85.08|88.04|84.92|88.2|85.08|87.84|84.72|0
1652167290000|2022-05-10 07:21:30|88.12|85|88.04|84.92|88.12|85|88.04|84.92|0
1652167300000|2022-05-10 07:21:40|88.08|84.96|87.88|84.76|88.08|84.96|87.88|84.76|0
1652167310000|2022-05-10 07:21:50|87.92|84.8|88.08|84.96|88.08|84.96|87.92|84.8|0
1652167320000|2022-05-10 07:22:00|88.16|85.04|87.63|84.51|88.16|85.04|87.63|84.51|0
1652167330000|2022-05-10 07:22:10|87.51|84.39|87.59|84.47|87.59|84.47|87.35|84.23|0
1652167340000|2022-05-10 07:22:20|87.76|84.64|87.84|84.72|87.88|84.76|87.76|84.64|0
1652167350000|2022-05-10 07:22:30|87.76|84.64|87.76|84.64|87.76|84.64|87.76|84.64|0
1652167360000|2022-05-10 07:22:40|87.84|84.72|88.16|85.04|88.16|85.04|87.84|84.72|0
1652167370000|2022-05-10 07:22:50|88.49|85.37|88.45|85.33|88.49|85.37|88.37|85.25|0
1652167380000|2022-05-10 07:23:00|88.57|85.45|88.53|85.41|88.57|85.45|88.41|85.29|0
1652167390000|2022-05-10 07:23:10|88.57|85.45|88.82|85.7|88.82|85.7|88.53|85.41|0
1652167400000|2022-05-10 07:23:20|88.74|85.62|88.82|85.7|88.82|85.7|88.69|85.57|0
1652167410000|2022-05-10 07:23:30|88.98|85.86|88.41|85.29|88.98|85.86|88.41|85.29|0
1652167420000|2022-05-10 07:23:40|88.33|85.21|88.37|85.25|88.37|85.25|88.28|85.16|0
1652167430000|2022-05-10 07:23:50|88.45|85.33|88.37|85.25|88.45|85.33|88.33|85.21|0
1652167440000|2022-05-10 07:24:00|88.41|85.29|88|84.88|88.41|85.29|87.96|84.84|0
1652167450000|2022-05-10 07:24:10|88.16|85.04|88.24|85.12|88.33|85.21|88.16|85.04|0
1652167460000|2022-05-10 07:24:20|88.33|85.21|88.08|84.96|88.33|85.21|88.08|84.96|0
1652167470000|2022-05-10 07:24:30|88.16|85.04|88.65|85.53|88.65|85.53|88.16|85.04|0
1652167480000|2022-05-10 07:24:40|88.41|85.29|88.82|85.7|88.82|85.7|88.41|85.29|0
1652167490000|2022-05-10 07:24:50|88.94|85.82|89.06|85.94|89.06|85.94|88.9|85.78|0
1652167500000|2022-05-10 07:25:00|88.9|85.78|88.86|85.74|88.98|85.86|88.73|85.61|0
1652167510000|2022-05-10 07:25:10|88.73|85.61|88.82|85.7|88.82|85.7|88.41|85.29|0
1652167520000|2022-05-10 07:25:20|88.98|85.86|89.06|85.94|89.15|86.03|88.98|85.86|0
1652167530000|2022-05-10 07:25:30|88.98|85.86|89.02|85.9|89.02|85.9|88.77|85.65|0
1652167540000|2022-05-10 07:25:40|88.77|85.65|88.94|85.82|88.94|85.82|88.69|85.57|0
1652167550000|2022-05-10 07:25:50|89.23|86.11|88.98|85.86|89.31|86.19|88.98|85.86|0
1652167560000|2022-05-10 07:26:00|89.06|85.94|88.9|85.78|89.06|85.94|88.9|85.78|0
1652167570000|2022-05-10 07:26:10|88.82|85.7|89.14|86.02|89.14|86.02|88.77|85.65|0
1652167580000|2022-05-10 07:26:20|89.18|86.06|89.1|85.98|89.18|86.06|89.1|85.98|0
1652167590000|2022-05-10 07:26:30|89.06|85.94|89.06|85.94|89.06|85.94|88.9|85.78|0
1652167600000|2022-05-10 07:26:40|88.98|85.86|89.23|86.11|89.23|86.11|88.98|85.86|0
1652167610000|2022-05-10 07:26:50|89.14|86.02|89.1|85.98|89.14|86.02|89.06|85.94|0
1652167620000|2022-05-10 07:27:00|89.14|86.02|89.18|86.06|89.31|86.19|89.14|86.02|0
1652167630000|2022-05-10 07:27:10|89.14|86.02|89.23|86.11|89.23|86.11|89.14|86.02|0
1652167640000|2022-05-10 07:27:20|89.14|86.02|88.81|85.69|89.14|86.02|88.81|85.69|0
1652167650000|2022-05-10 07:27:30|88.85|85.73|88.65|85.53|88.85|85.73|88.61|85.49|0
1652167660000|2022-05-10 07:27:40|88.57|85.45|88.44|85.32|88.57|85.45|88.44|85.32|0
1652167670000|2022-05-10 07:27:50|88.4|85.28|88.4|85.28|88.57|85.45|88.4|85.28|0
1652167680000|2022-05-10 07:28:00|88.32|85.2|88.16|85.04|88.32|85.2|88.16|85.04|0
1652167690000|2022-05-10 07:28:10|88.12|85|88.57|85.45|88.57|85.45|88.12|85|0
1652167700000|2022-05-10 07:28:20|88.65|85.53|88.73|85.61|88.73|85.61|88.57|85.45|0
1652167710000|2022-05-10 07:28:30|88.49|85.37|88.36|85.24|88.49|85.37|88.36|85.24|0
1652167720000|2022-05-10 07:28:40|88.28|85.16|88.24|85.12|88.28|85.16|88.08|84.96|0
1652167730000|2022-05-10 07:28:50|88.32|85.2|88.32|85.2|88.32|85.2|88.24|85.12|0
1652167740000|2022-05-10 07:29:00|88.36|85.24|88.24|85.12|88.4|85.28|88.2|85.08|0
1652167750000|2022-05-10 07:29:10|88.32|85.2|88.4|85.28|88.4|85.28|88.32|85.2|0
1652167760000|2022-05-10 07:29:20|88.44|85.32|88.36|85.24|88.44|85.32|88.36|85.24|0
1652167770000|2022-05-10 07:29:30|88.4|85.28|88.2|85.08|88.4|85.28|87.99|84.87|0
1652167780000|2022-05-10 07:29:40|88.16|85.04|88.32|85.2|88.32|85.2|88.16|85.04|0
1652167790000|2022-05-10 07:29:50|88.4|85.28|88.12|85|88.4|85.28|88.12|85|0
1652167800000|2022-05-10 07:30:00|88.16|85.04|87.02|83.9|88.16|85.04|87.02|83.9|0
1652167810000|2022-05-10 07:30:10|87.1|83.98|87.18|84.06|87.18|84.06|86.94|83.82|0
1652167820000|2022-05-10 07:30:20|86.94|83.82|86.7|83.58|86.94|83.82|86.62|83.5|0
1652167830000|2022-05-10 07:30:30|86.78|83.66|86.7|83.58|86.78|83.66|86.65|83.53|0
1652167840000|2022-05-10 07:30:40|86.65|83.53|86.37|83.25|86.65|83.53|86.37|83.25|0
1652167850000|2022-05-10 07:30:50|86.29|83.17|86.57|83.45|86.73|83.61|86.29|83.17|0
1652167860000|2022-05-10 07:31:00|86.65|83.53|86.37|83.25|86.65|83.53|86.37|83.25|0
1652167870000|2022-05-10 07:31:10|86.29|83.17|86.41|83.29|86.45|83.33|86.09|82.97|0
1652167880000|2022-05-10 07:31:20|86.49|83.37|86.41|83.29|86.53|83.41|86.41|83.29|0
1652167890000|2022-05-10 07:31:30|86.33|83.21|86.41|83.29|86.41|83.29|86.33|83.21|0
1652167900000|2022-05-10 07:31:40|86.53|83.41|86.25|83.13|86.53|83.41|86.25|83.13|0
1652167910000|2022-05-10 07:31:50|86.29|83.17|85.73|82.61|86.29|83.17|85.73|82.61|0
1652167920000|2022-05-10 07:32:00|85.85|82.73|86.21|83.09|86.21|83.09|85.85|82.73|0
1652167930000|2022-05-10 07:32:10|86.09|82.97|86.05|82.93|86.13|83.01|86.05|82.93|0
1652167940000|2022-05-10 07:32:20|86.21|83.09|85.97|82.85|86.21|83.09|85.97|82.85|0
1652167950000|2022-05-10 07:32:30|86.13|83.01|85.97|82.85|86.13|83.01|85.93|82.81|0
1652167960000|2022-05-10 07:32:40|86.01|82.89|86.21|83.09|86.21|83.09|85.89|82.77|0
1652167970000|2022-05-10 07:32:50|86.05|82.93|86.17|83.05|86.17|83.05|86.05|82.93|0
1652167980000|2022-05-10 07:33:00|86.05|82.93|85.97|82.85|86.05|82.93|85.97|82.85|0
1652167990000|2022-05-10 07:33:10|85.89|82.77|85.81|82.69|86.05|82.93|85.81|82.69|0
1652168000000|2022-05-10 07:33:20|85.73|82.61|85.73|82.61|85.81|82.69|85.73|82.61|0
1652168010000|2022-05-10 07:33:30|85.85|82.73|85.85|82.73|85.93|82.81|85.77|82.65|0
1652168020000|2022-05-10 07:33:40|85.89|82.77|85.81|82.69|85.89|82.77|85.81|82.69|0
1652168030000|2022-05-10 07:33:50|85.89|82.77|86.25|83.13|86.25|83.13|85.89|82.77|0
1652168040000|2022-05-10 07:34:00|86.17|83.05|86.13|83.01|86.17|83.05|86.05|82.93|0
1652168050000|2022-05-10 07:34:10|86.09|82.97|85.93|82.81|86.13|83.01|85.93|82.81|0
1652168060000|2022-05-10 07:34:20|85.89|82.77|85.49|82.37|85.89|82.77|85.49|82.37|0
1652168070000|2022-05-10 07:34:30|85.45|82.33|85.01|81.89|85.45|82.33|84.77|81.65|0
1652168080000|2022-05-10 07:34:40|85.09|81.97|85.09|81.97|85.21|82.09|85.09|81.97|0
1652168090000|2022-05-10 07:34:50|85.17|82.05|85.21|82.09|85.25|82.13|85.17|82.05|0
1652168100000|2022-05-10 07:35:00|85.25|82.13|85.17|82.05|85.25|82.13|85.17|82.05|0
1652168110000|2022-05-10 07:35:10|85.13|82.01|85.29|82.17|85.29|82.17|85.13|82.01|0
1652168120000|2022-05-10 07:35:20|85.33|82.21|85.49|82.37|85.49|82.37|85.33|82.21|0
1652168130000|2022-05-10 07:35:30|85.33|82.21|85.57|82.45|85.57|82.45|85.33|82.21|0
1652168140000|2022-05-10 07:35:40|85.61|82.49|85.65|82.53|85.65|82.53|85.57|82.45|0
1652168150000|2022-05-10 07:35:50|85.69|82.57|85.57|82.45|85.85|82.73|85.57|82.45|0
1652168160000|2022-05-10 07:36:00|85.65|82.53|85.52|82.4|85.65|82.53|85.52|82.4|0
1652168170000|2022-05-10 07:36:10|85.57|82.45|85.65|82.53|85.65|82.53|85.29|82.17|0
1652168180000|2022-05-10 07:36:20|85.68|82.56|85.81|82.69|86.01|82.89|85.68|82.56|0
1652168190000|2022-05-10 07:36:30|85.57|82.45|85.6|82.48|85.6|82.48|85.57|82.45|0
1652168200000|2022-05-10 07:36:40|85.81|82.69|85.68|82.56|85.81|82.69|85.65|82.53|0
1652168210000|2022-05-10 07:36:50|85.65|82.53|85.6|82.48|85.65|82.53|85.6|82.48|0
1652168220000|2022-05-10 07:37:00|85.52|82.4|85.68|82.56|85.68|82.56|85.52|82.4|0
1652168230000|2022-05-10 07:37:10|85.81|82.69|85.97|82.85|86.05|82.93|85.81|82.69|0
1652168240000|2022-05-10 07:37:20|86.05|82.93|86|82.88|86.08|82.96|86|82.88|0
1652168250000|2022-05-10 07:37:30|85.97|82.85|85.84|82.72|86|82.88|85.84|82.72|0
1652168260000|2022-05-10 07:37:40|85.68|82.56|85.76|82.64|85.76|82.64|85.68|82.56|0
1652168270000|2022-05-10 07:37:50|85.57|82.45|85.84|82.72|85.84|82.72|85.57|82.45|0
1652168280000|2022-05-10 07:38:00|85.97|82.85|86.77|83.65|86.77|83.65|85.97|82.85|0
1652168290000|2022-05-10 07:38:10|86.73|83.61|86.85|83.73|86.93|83.81|86.73|83.61|0
1652168300000|2022-05-10 07:38:20|86.77|83.65|86.53|83.41|86.77|83.65|86.53|83.41|0
1652168310000|2022-05-10 07:38:30|86.45|83.33|86.77|83.65|86.77|83.65|86.45|83.33|0
1652168320000|2022-05-10 07:38:40|86.85|83.73|86.85|83.73|86.85|83.73|86.81|83.69|0
1652168330000|2022-05-10 07:38:50|86.81|83.69|86.85|83.73|86.85|83.73|86.81|83.69|0
1652168340000|2022-05-10 07:39:00|86.93|83.81|87.21|84.09|87.26|84.14|86.93|83.81|0
1652168350000|2022-05-10 07:39:10|87.42|84.3|87.26|84.14|87.42|84.3|87.26|84.14|0
1652168360000|2022-05-10 07:39:20|87.58|84.46|87.42|84.3|87.58|84.46|87.34|84.22|0
1652168370000|2022-05-10 07:39:30|87.66|84.54|87.54|84.42|87.66|84.54|87.54|84.42|0
1652168380000|2022-05-10 07:39:40|87.34|84.22|87.25|84.13|87.34|84.22|87.17|84.05|0
1652168390000|2022-05-10 07:39:50|87.34|84.22|87.34|84.22|87.37|84.25|87.29|84.17|0
1652168400000|2022-05-10 07:40:00|87.29|84.17|87.5|84.38|87.5|84.38|87.29|84.17|0
1652168410000|2022-05-10 07:40:10|87.42|84.3|87.46|84.34|87.46|84.34|87.25|84.13|0
1652168420000|2022-05-10 07:40:20|87.42|84.3|87.58|84.46|87.58|84.46|87.42|84.3|0
1652168430000|2022-05-10 07:40:30|87.62|84.5|88.03|84.91|88.03|84.91|87.62|84.5|0
1652168440000|2022-05-10 07:40:40|88.07|84.95|87.9|84.78|88.07|84.95|87.9|84.78|0
1652168450000|2022-05-10 07:40:50|87.82|84.7|87.78|84.66|87.82|84.7|87.5|84.38|0
1652168460000|2022-05-10 07:41:00|88.02|84.9|87.62|84.5|88.02|84.9|87.62|84.5|0
1652168470000|2022-05-10 07:41:10|87.29|84.17|87.29|84.17|87.33|84.21|87.29|84.17|0
1652168480000|2022-05-10 07:41:20|87.09|83.97|86.93|83.81|87.09|83.97|86.93|83.81|0
1652168490000|2022-05-10 07:41:30|87.01|83.89|87.25|84.13|87.25|84.13|87.01|83.89|0
1652168500000|2022-05-10 07:41:40|87.09|83.97|87.37|84.25|87.37|84.25|87.09|83.97|0
1652168510000|2022-05-10 07:41:50|87.58|84.46|87.42|84.3|87.58|84.46|87.42|84.3|0
1652168520000|2022-05-10 07:42:00|87.33|84.21|87.25|84.13|87.33|84.21|87.17|84.05|0
1652168530000|2022-05-10 07:42:10|86.89|83.77|86.44|83.32|86.89|83.77|86.44|83.32|0
1652168540000|2022-05-10 07:42:20|86.48|83.36|86.4|83.28|86.48|83.36|86.2|83.08|0
1652168550000|2022-05-10 07:42:30|86.52|83.4|86.52|83.4|86.52|83.4|86.52|83.4|0
1652168560000|2022-05-10 07:42:40|86.48|83.36|86.61|83.49|86.61|83.49|86.48|83.36|0
1652168570000|2022-05-10 07:42:50|86.48|83.36|85.64|82.52|86.48|83.36|85.64|82.52|0
1652168580000|2022-05-10 07:43:00|85.76|82.64|85.6|82.48|85.84|82.72|85.6|82.48|0
1652168590000|2022-05-10 07:43:10|85.48|82.36|85.6|82.48|85.64|82.52|85.48|82.36|0
1652168600000|2022-05-10 07:43:20|85.44|82.32|85.28|82.16|85.44|82.32|85.28|82.16|0
1652168610000|2022-05-10 07:43:30|85.32|82.2|85.68|82.56|85.68|82.56|85.32|82.2|0
1652168620000|2022-05-10 07:43:40|85.6|82.48|85.72|82.6|85.88|82.76|85.6|82.48|0
1652168630000|2022-05-10 07:43:50|85.56|82.44|85.64|82.52|85.64|82.52|85.56|82.44|0
1652168640000|2022-05-10 07:44:00|85.56|82.44|85.64|82.52|85.68|82.56|85.56|82.44|0
1652168650000|2022-05-10 07:44:10|85.6|82.48|85.8|82.68|85.8|82.68|85.6|82.48|0
1652168660000|2022-05-10 07:44:20|85.84|82.72|85.2|82.08|85.84|82.72|85.2|82.08|0
1652168670000|2022-05-10 07:44:30|85.4|82.28|85.24|82.12|85.4|82.28|85.16|82.04|0
1652168680000|2022-05-10 07:44:40|85.32|82.2|85.36|82.24|85.48|82.36|85.32|82.2|0
1652168690000|2022-05-10 07:44:50|85.4|82.28|85.12|82|85.48|82.36|85.12|82|0
1652168700000|2022-05-10 07:45:00|85.32|82.2|85.64|82.52|85.64|82.52|85.16|82.04|0
1652168710000|2022-05-10 07:45:10|85.48|82.36|85.24|82.12|85.48|82.36|85.24|82.12|0
1652168720000|2022-05-10 07:45:20|85.2|82.08|85.04|81.92|85.2|82.08|85.04|81.92|0
1652168730000|2022-05-10 07:45:30|85.08|81.96|85.16|82.04|85.24|82.12|85.08|81.96|0
1652168740000|2022-05-10 07:45:40|85.24|82.12|85.16|82.04|85.24|82.12|85.16|82.04|0
1652168750000|2022-05-10 07:45:50|85.12|82|85.16|82.04|85.16|82.04|85.12|82|0
1652168760000|2022-05-10 07:46:00|84.92|81.8|84.92|81.8|84.92|81.8|84.92|81.8|0
1652168770000|2022-05-10 07:46:10|84.96|81.84|84.8|81.68|84.96|81.84|84.8|81.68|0
1652168780000|2022-05-10 07:46:20|84.76|81.64|84.76|81.64|84.76|81.64|84.68|81.56|0
1652168790000|2022-05-10 07:46:30|84.8|81.68|84.72|81.6|84.88|81.76|84.72|81.6|0
1652168800000|2022-05-10 07:46:40|84.6|81.48|84.68|81.56|84.68|81.56|84.56|81.44|0
1652168810000|2022-05-10 07:46:50|84.8|81.68|84.68|81.56|84.92|81.8|84.68|81.56|0
1652168820000|2022-05-10 07:47:00|84.6|81.48|84.96|81.84|84.96|81.84|84.56|81.44|0
1652168830000|2022-05-10 07:47:10|85.32|82.2|85.44|82.32|85.48|82.36|85.32|82.2|0
1652168840000|2022-05-10 07:47:20|85.48|82.36|85.56|82.44|85.56|82.44|85.4|82.28|0
1652168850000|2022-05-10 07:47:30|85.72|82.6|85.44|82.32|85.72|82.6|85.44|82.32|0
1652168860000|2022-05-10 07:47:40|85.32|82.2|85.12|82|85.32|82.2|85.12|82|0
1652168870000|2022-05-10 07:47:50|85|81.88|84.64|81.52|85|81.88|84.64|81.52|0
1652168880000|2022-05-10 07:48:00|84.68|81.56|84.68|81.56|84.76|81.64|84.52|81.4|0
1652168890000|2022-05-10 07:48:10|84.72|81.6|84.68|81.56|84.72|81.6|84.56|81.44|0
1652168900000|2022-05-10 07:48:20|84.64|81.52|84.64|81.52|84.64|81.52|84.52|81.4|0
1652168910000|2022-05-10 07:48:30|84.6|81.48|84.05|80.93|84.6|81.48|84.05|80.93|0
1652168920000|2022-05-10 07:48:40|84.08|80.96|84.6|81.48|84.6|81.48|84.08|80.96|0
1652168930000|2022-05-10 07:48:50|84.44|81.32|84.48|81.36|84.52|81.4|84.44|81.32|0
1652168940000|2022-05-10 07:49:00|84.4|81.28|84.28|81.16|84.4|81.28|84.28|81.16|0
1652168950000|2022-05-10 07:49:10|84.32|81.2|84.32|81.2|84.36|81.24|84.32|81.2|0
1652168960000|2022-05-10 07:49:20|84.44|81.32|84.4|81.28|84.44|81.32|84.4|81.28|0
1652168970000|2022-05-10 07:49:30|84.48|81.36|83.97|80.85|84.48|81.36|83.97|80.85|0
1652168980000|2022-05-10 07:49:40|83.89|80.77|83.77|80.65|83.97|80.85|83.77|80.65|0
1652168990000|2022-05-10 07:49:50|83.89|80.77|84.36|81.24|84.36|81.24|83.89|80.77|0
1652169000000|2022-05-10 07:50:00|84.6|81.48|84.84|81.72|84.92|81.8|84.6|81.48|0
1652169010000|2022-05-10 07:50:10|84.92|81.8|84.88|81.76|85|81.88|84.88|81.76|0
1652169020000|2022-05-10 07:50:20|85.03|81.91|84.95|81.83|85.03|81.91|84.92|81.8|0
1652169030000|2022-05-10 07:50:30|85|81.88|84.76|81.64|85|81.88|84.76|81.64|0
1652169040000|2022-05-10 07:50:40|84.72|81.6|84.8|81.68|84.8|81.68|84.72|81.6|0
1652169050000|2022-05-10 07:50:50|84.64|81.52|84.76|81.64|84.76|81.64|84.56|81.44|0
1652169060000|2022-05-10 07:51:00|84.72|81.6|85|81.88|85|81.88|84.72|81.6|0
1652169070000|2022-05-10 07:51:10|85.11|81.99|85|81.88|85.11|81.99|85|81.88|0
1652169080000|2022-05-10 07:51:20|84.95|81.83|85|81.88|85.11|81.99|84.95|81.83|0
1652169090000|2022-05-10 07:51:30|85.11|81.99|85.15|82.03|85.15|82.03|85.11|81.99|0
1652169100000|2022-05-10 07:51:40|85.23|82.11|85.31|82.19|85.31|82.19|85.15|82.03|0
1652169110000|2022-05-10 07:51:50|85.47|82.35|85.47|82.35|85.47|82.35|85.31|82.19|0
1652169120000|2022-05-10 07:52:00|85.71|82.59|85.59|82.47|85.71|82.59|85.51|82.39|0
1652169130000|2022-05-10 07:52:10|85.55|82.43|85.47|82.35|85.59|82.47|85.31|82.19|0
1652169140000|2022-05-10 07:52:20|85.15|82.03|84.99|81.87|85.19|82.07|84.99|81.87|0
1652169150000|2022-05-10 07:52:30|84.92|81.8|84.99|81.87|84.99|81.87|84.92|81.8|0
1652169160000|2022-05-10 07:52:40|84.92|81.8|85.27|82.15|85.27|82.15|84.84|81.72|0
1652169170000|2022-05-10 07:52:50|85.35|82.23|84.95|81.83|85.35|82.23|84.95|81.83|0
1652169180000|2022-05-10 07:53:00|84.79|81.67|84.04|80.92|84.79|81.67|84.04|80.92|0
1652169190000|2022-05-10 07:53:10|84.08|80.96|84.04|80.92|84.2|81.08|84.04|80.92|0
1652169200000|2022-05-10 07:53:20|84.28|81.16|84.44|81.32|84.44|81.32|84.24|81.12|0
1652169210000|2022-05-10 07:53:30|84.08|80.96|84.04|80.92|84.08|80.96|83.96|80.84|0
1652169220000|2022-05-10 07:53:40|84.08|80.96|83.88|80.76|84.08|80.96|83.88|80.76|0
1652169230000|2022-05-10 07:53:50|83.81|80.69|83.73|80.61|83.84|80.72|83.57|80.45|0
1652169240000|2022-05-10 07:54:00|83.96|80.84|83.84|80.72|83.96|80.84|83.84|80.72|0
1652169250000|2022-05-10 07:54:10|83.96|80.84|83.88|80.76|83.96|80.84|83.73|80.61|0
1652169260000|2022-05-10 07:54:20|83.92|80.8|83.92|80.8|83.96|80.84|83.92|80.8|0
1652169270000|2022-05-10 07:54:30|84.04|80.92|84.24|81.12|84.24|81.12|83.88|80.76|0
1652169280000|2022-05-10 07:54:40|84.4|81.28|84.12|81|84.4|81.28|84.12|81|0
1652169290000|2022-05-10 07:54:50|84.04|80.92|83.61|80.49|84.04|80.92|83.61|80.49|0
1652169300000|2022-05-10 07:55:00|83.65|80.53|83.25|80.13|83.65|80.53|83.25|80.13|0
1652169310000|2022-05-10 07:55:10|83.21|80.09|83.45|80.33|83.49|80.37|83.21|80.09|0
1652169320000|2022-05-10 07:55:20|83.49|80.37|83.41|80.29|83.57|80.45|83.41|80.29|0
1652169330000|2022-05-10 07:55:30|83.57|80.45|83.41|80.29|83.57|80.45|83.41|80.29|0
1652169340000|2022-05-10 07:55:40|83.65|80.53|83.72|80.6|83.72|80.6|83.57|80.45|0
1652169350000|2022-05-10 07:55:50|84.04|80.92|84.47|81.35|84.47|81.35|84.04|80.92|0
1652169360000|2022-05-10 07:56:00|84.39|81.27|84.83|81.71|84.83|81.71|84.39|81.27|0
1652169370000|2022-05-10 07:56:10|85.07|81.95|84.83|81.71|85.07|81.95|84.79|81.67|0
1652169380000|2022-05-10 07:56:20|84.75|81.63|84.24|81.12|84.75|81.63|84.24|81.12|0
1652169390000|2022-05-10 07:56:30|84.51|81.39|84.32|81.2|84.51|81.39|84.32|81.2|0
1652169400000|2022-05-10 07:56:40|84.08|80.96|83.92|80.8|84.08|80.96|83.92|80.8|0
1652169410000|2022-05-10 07:56:50|83.84|80.72|83.72|80.6|83.84|80.72|83.65|80.53|0
1652169420000|2022-05-10 07:57:00|83.65|80.53|83.49|80.37|83.65|80.53|83.49|80.37|0
1652169430000|2022-05-10 07:57:10|83.41|80.29|83.45|80.33|83.45|80.33|83.41|80.29|0
1652169440000|2022-05-10 07:57:20|83.88|80.76|83.92|80.8|83.92|80.8|83.8|80.68|0
1652169450000|2022-05-10 07:57:30|84.55|81.43|84.39|81.27|84.55|81.43|84.39|81.27|0
1652169460000|2022-05-10 07:57:40|84.67|81.55|84.63|81.51|84.67|81.55|84.59|81.47|0
1652169470000|2022-05-10 07:57:50|84.75|81.63|84.04|80.92|84.75|81.63|84.04|80.92|0
1652169480000|2022-05-10 07:58:00|84.16|81.04|84.2|81.08|84.2|81.08|84.16|81.04|0
1652169490000|2022-05-10 07:58:10|84.35|81.23|84.71|81.59|84.79|81.67|84.35|81.23|0
1652169500000|2022-05-10 07:58:20|84.99|81.87|84.99|81.87|84.99|81.87|84.75|81.63|0
1652169510000|2022-05-10 07:58:30|85.03|81.91|85.03|81.91|85.03|81.91|85.03|81.91|0
1652169520000|2022-05-10 07:58:40|85.07|81.95|84.91|81.79|85.11|81.99|84.91|81.79|0
1652169530000|2022-05-10 07:58:50|84.75|81.63|84.55|81.43|84.75|81.63|84.51|81.39|0
1652169540000|2022-05-10 07:59:00|84.51|81.39|84.67|81.55|84.67|81.55|84.51|81.39|0
1652169550000|2022-05-10 07:59:10|84.71|81.59|84.99|81.87|84.99|81.87|84.71|81.59|0
1652169560000|2022-05-10 07:59:20|85.03|81.91|84.95|81.83|85.03|81.91|84.95|81.83|0
1652169570000|2022-05-10 07:59:30|84.91|81.79|84.75|81.63|84.91|81.79|84.75|81.63|0
1652169580000|2022-05-10 07:59:40|84.83|81.71|84.63|81.51|84.83|81.71|84.63|81.51|0
1652169590000|2022-05-10 07:59:50|84.59|81.47|83.96|80.84|84.59|81.47|83.96|80.84|0
1652169600000|2022-05-10 08:00:00|84.04|80.92|84.12|81|84.12|81|84|80.88|0
1652169610000|2022-05-10 08:00:10|84.04|80.92|84.43|81.31|84.59|81.47|84.04|80.92|0
1652169620000|2022-05-10 08:00:20|84.19|81.07|84.07|80.95|84.23|81.11|84.07|80.95|0
1652169630000|2022-05-10 08:00:30|84|80.88|83.88|80.76|84.12|81|83.88|80.76|0
1652169640000|2022-05-10 08:00:40|83.8|80.68|83.72|80.6|83.8|80.68|83.72|80.6|0
1652169650000|2022-05-10 08:00:50|83.84|80.72|83.84|80.72|83.92|80.8|83.84|80.72|0
1652169660000|2022-05-10 08:01:00|83.92|80.8|84.04|80.92|84.04|80.92|83.88|80.76|0
1652169670000|2022-05-10 08:01:10|84|80.88|84.51|81.39|84.51|81.39|83.96|80.84|0
1652169680000|2022-05-10 08:01:20|84.27|81.15|84.31|81.19|84.35|81.23|84.27|81.15|0
1652169690000|2022-05-10 08:01:30|84.11|80.99|84.19|81.07|84.19|81.07|84.07|80.95|0
1652169700000|2022-05-10 08:01:40|83.99|80.87|84.35|81.23|84.35|81.23|83.99|80.87|0
1652169710000|2022-05-10 08:01:50|84.39|81.27|84.63|81.51|84.75|81.63|84.39|81.27|0
1652169720000|2022-05-10 08:02:00|84.43|81.31|83.72|80.6|84.43|81.31|83.72|80.6|0
1652169730000|2022-05-10 08:02:10|84.04|80.92|84.04|80.92|84.07|80.95|84.04|80.92|0
1652169740000|2022-05-10 08:02:20|84.19|81.07|84.35|81.23|84.35|81.23|84.19|81.07|0
1652169750000|2022-05-10 08:02:30|84.19|81.07|83.88|80.76|84.27|81.15|83.88|80.76|0
1652169760000|2022-05-10 08:02:40|83.64|80.52|83.8|80.68|83.8|80.68|83.64|80.52|0
1652169770000|2022-05-10 08:02:50|83.72|80.6|83.33|80.21|83.72|80.6|83.33|80.21|0
1652169780000|2022-05-10 08:03:00|83.4|80.28|83.36|80.24|83.44|80.32|83.36|80.24|0
1652169790000|2022-05-10 08:03:10|83.52|80.4|83.96|80.84|83.96|80.84|83.52|80.4|0
1652169800000|2022-05-10 08:03:20|84.19|81.07|84.15|81.03|84.43|81.31|84.15|81.03|0
1652169810000|2022-05-10 08:03:30|84.11|80.99|84.19|81.07|84.19|81.07|84.11|80.99|0
1652169820000|2022-05-10 08:03:40|84.11|80.99|83.91|80.79|84.11|80.99|83.91|80.79|0
1652169830000|2022-05-10 08:03:50|83.84|80.72|83.99|80.87|83.99|80.87|83.84|80.72|0
1652169840000|2022-05-10 08:04:00|84.07|80.95|84.03|80.91|84.07|80.95|83.68|80.56|0
1652169850000|2022-05-10 08:04:10|83.91|80.79|83.8|80.68|83.95|80.83|83.8|80.68|0
1652169860000|2022-05-10 08:04:20|83.95|80.83|83.95|80.83|83.95|80.83|83.95|80.83|0
1652169870000|2022-05-10 08:04:30|84.03|80.91|84.11|80.99|84.19|81.07|84.03|80.91|0
1652169880000|2022-05-10 08:04:40|84.19|81.07|83.95|80.83|84.19|81.07|83.95|80.83|0
1652169890000|2022-05-10 08:04:50|84.43|81.31|84.27|81.15|84.43|81.31|84.27|81.15|0
1652169900000|2022-05-10 08:05:00|84.15|81.03|83.95|80.83|84.15|81.03|83.91|80.79|0
1652169910000|2022-05-10 08:05:10|83.91|80.79|83.68|80.56|83.91|80.79|83.68|80.56|0
1652169920000|2022-05-10 08:05:20|83.72|80.6|83.99|80.87|84.11|80.99|83.72|80.6|0
1652169930000|2022-05-10 08:05:30|84.11|80.99|84.27|81.15|84.27|81.15|84.11|80.99|0
1652169940000|2022-05-10 08:05:40|84.19|81.07|84.27|81.15|84.39|81.27|84.19|81.07|0
1652169950000|2022-05-10 08:05:50|84.07|80.95|83.95|80.83|84.11|80.99|83.95|80.83|0
1652169960000|2022-05-10 08:06:00|83.91|80.79|83.8|80.68|83.91|80.79|83.72|80.6|0
1652169970000|2022-05-10 08:06:10|83.87|80.75|84.19|81.07|84.19|81.07|83.87|80.75|0
1652169980000|2022-05-10 08:06:20|84.23|81.11|84.31|81.19|84.31|81.19|84.23|81.11|0
1652169990000|2022-05-10 08:06:30|84.27|81.15|84.59|81.47|84.62|81.5|84.27|81.15|0
1652170000000|2022-05-10 08:06:40|84.47|81.35|84.86|81.74|84.98|81.86|84.47|81.35|0
1652170010000|2022-05-10 08:06:50|84.74|81.62|84.67|81.55|84.74|81.62|84.67|81.55|0
1652170020000|2022-05-10 08:07:00|84.7|81.58|84.82|81.7|84.86|81.74|84.7|81.58|0
1652170030000|2022-05-10 08:07:10|84.98|81.86|85.06|81.94|85.06|81.94|84.98|81.86|0
1652170040000|2022-05-10 08:07:20|85.1|81.98|84.9|81.78|85.1|81.98|84.9|81.78|0
1652170050000|2022-05-10 08:07:30|85.06|81.94|85.1|81.98|85.1|81.98|84.98|81.86|0
1652170060000|2022-05-10 08:07:40|85.22|82.1|85.1|81.98|85.22|82.1|85.06|81.94|0
1652170070000|2022-05-10 08:07:50|85.22|82.1|85.38|82.26|85.38|82.26|85.18|82.06|0
1652170080000|2022-05-10 08:08:00|85.42|82.3|85.38|82.26|85.42|82.3|85.34|82.22|0
1652170090000|2022-05-10 08:08:10|85.42|82.3|85.62|82.5|85.94|82.82|85.42|82.3|0
1652170100000|2022-05-10 08:08:20|85.78|82.66|85.74|82.62|85.82|82.7|85.62|82.5|0
1652170110000|2022-05-10 08:08:30|85.78|82.66|85.78|82.66|85.78|82.66|85.78|82.66|0
1652170120000|2022-05-10 08:08:40|85.86|82.74|85.86|82.74|85.9|82.78|85.78|82.66|0
1652170130000|2022-05-10 08:08:50|85.9|82.78|85.82|82.7|85.9|82.78|85.82|82.7|0
1652170140000|2022-05-10 08:09:00|85.7|82.58|85.78|82.66|85.78|82.66|85.7|82.58|0
1652170150000|2022-05-10 08:09:10|85.98|82.86|85.78|82.66|85.98|82.86|85.78|82.66|0
1652170160000|2022-05-10 08:09:20|85.9|82.78|86.1|82.98|86.1|82.98|85.9|82.78|0
1652170170000|2022-05-10 08:09:30|86.02|82.9|86.22|83.1|86.22|83.1|86.02|82.9|0
1652170180000|2022-05-10 08:09:40|86.18|83.06|86.06|82.94|86.18|83.06|86.06|82.94|0
1652170190000|2022-05-10 08:09:50|86.14|83.02|86.3|83.18|86.3|83.18|86.14|83.02|0
1652170200000|2022-05-10 08:10:00|86.22|83.1|86.18|83.06|86.22|83.1|85.98|82.86|0
1652170210000|2022-05-10 08:10:10|86.26|83.14|86.26|83.14|86.34|83.22|86.26|83.14|0
1652170220000|2022-05-10 08:10:20|86.38|83.26|86.38|83.26|86.42|83.3|86.38|83.26|0
1652170230000|2022-05-10 08:10:30|86.46|83.34|86.06|82.94|86.46|83.34|86.06|82.94|0
1652170240000|2022-05-10 08:10:40|86.18|83.06|86.02|82.9|86.18|83.06|85.94|82.82|0
1652170250000|2022-05-10 08:10:50|86.1|82.98|86.1|82.98|86.1|82.98|86.02|82.9|0
1652170260000|2022-05-10 08:11:00|86.06|82.94|86.06|82.94|86.06|82.94|86.06|82.94|0
1652170270000|2022-05-10 08:11:10|86.02|82.9|85.94|82.82|86.02|82.9|85.86|82.74|0
1652170280000|2022-05-10 08:11:20|85.98|82.86|86.02|82.9|86.1|82.98|85.98|82.86|0
1652170290000|2022-05-10 08:11:30|86.26|83.14|86.18|83.06|86.26|83.14|86.18|83.06|0
1652170300000|2022-05-10 08:11:40|86.1|82.98|85.98|82.86|86.1|82.98|85.98|82.86|0
1652170310000|2022-05-10 08:11:50|86.06|82.94|85.98|82.86|86.06|82.94|85.98|82.86|0
1652170320000|2022-05-10 08:12:00|86.02|82.9|85.94|82.82|86.02|82.9|85.94|82.82|0
1652170330000|2022-05-10 08:12:10|85.98|82.86|86.02|82.9|86.02|82.9|85.98|82.86|0
1652170340000|2022-05-10 08:12:20|86.1|82.98|86.3|83.18|86.34|83.22|86.1|82.98|0
1652170350000|2022-05-10 08:12:30|86.42|83.3|86.54|83.42|86.62|83.5|86.42|83.3|0
1652170360000|2022-05-10 08:12:40|86.58|83.46|86.3|83.18|86.58|83.46|86.3|83.18|0
1652170370000|2022-05-10 08:12:50|86.1|82.98|86.3|83.18|86.3|83.18|86.1|82.98|0
1652170380000|2022-05-10 08:13:00|86.34|83.22|86.34|83.22|86.34|83.22|86.26|83.14|0
1652170390000|2022-05-10 08:13:10|86.42|83.3|86.42|83.3|86.5|83.38|86.42|83.3|0
1652170400000|2022-05-10 08:13:20|86.26|83.14|86.26|83.14|86.26|83.14|86.26|83.14|0
1652170410000|2022-05-10 08:13:30|86.22|83.1|85.94|82.82|86.22|83.1|85.94|82.82|0
1652170420000|2022-05-10 08:13:40|85.86|82.74|85.81|82.69|85.86|82.74|85.81|82.69|0
1652170430000|2022-05-10 08:13:50|85.54|82.42|85.65|82.53|85.65|82.53|85.54|82.42|0
1652170440000|2022-05-10 08:14:00|85.54|82.42|85.7|82.58|85.7|82.58|85.54|82.42|0
1652170450000|2022-05-10 08:14:10|85.86|82.74|85.78|82.66|85.86|82.74|85.7|82.58|0
1652170460000|2022-05-10 08:14:20|85.94|82.82|85.89|82.77|85.94|82.82|85.89|82.77|0
1652170470000|2022-05-10 08:14:30|85.86|82.74|85.54|82.42|85.86|82.74|85.54|82.42|0
1652170480000|2022-05-10 08:14:40|85.49|82.37|85.33|82.21|85.49|82.37|85.3|82.18|0
1652170490000|2022-05-10 08:14:50|85.38|82.26|85.06|81.94|85.38|82.26|85.06|81.94|0
1652170500000|2022-05-10 08:15:00|85.17|82.05|85.22|82.1|85.22|82.1|85.17|82.05|0
1652170510000|2022-05-10 08:15:10|85.38|82.26|85.7|82.58|85.7|82.58|85.38|82.26|0
1652170520000|2022-05-10 08:15:20|85.86|82.74|85.86|82.74|85.86|82.74|85.81|82.69|0
1652170530000|2022-05-10 08:15:30|86.05|82.93|86.05|82.93|86.18|83.06|86.02|82.9|0
1652170540000|2022-05-10 08:15:40|86.1|82.98|86.18|83.06|86.18|83.06|86.1|82.98|0
1652170550000|2022-05-10 08:15:50|86.26|83.14|86.18|83.06|86.26|83.14|86.18|83.06|0
1652170560000|2022-05-10 08:16:00|86.5|83.38|86.38|83.26|86.54|83.42|86.38|83.26|0
1652170570000|2022-05-10 08:16:10|86.5|83.38|86.62|83.5|86.62|83.5|86.5|83.38|0
1652170580000|2022-05-10 08:16:20|86.74|83.62|86.66|83.54|86.74|83.62|86.62|83.5|0
1652170590000|2022-05-10 08:16:30|86.74|83.62|86.66|83.54|86.74|83.62|86.58|83.46|0
1652170600000|2022-05-10 08:16:40|86.74|83.62|86.7|83.58|86.86|83.74|86.66|83.54|0
1652170610000|2022-05-10 08:16:50|86.82|83.7|86.74|83.62|86.82|83.7|86.74|83.62|0
1652170620000|2022-05-10 08:17:00|86.82|83.7|86.74|83.62|86.82|83.7|86.74|83.62|0
1652170630000|2022-05-10 08:17:10|86.78|83.66|86.78|83.66|86.78|83.66|86.74|83.62|0
1652170640000|2022-05-10 08:17:20|86.94|83.82|87.06|83.94|87.06|83.94|86.94|83.82|0
1652170650000|2022-05-10 08:17:30|86.98|83.86|86.82|83.7|86.98|83.86|86.82|83.7|0
1652170660000|2022-05-10 08:17:40|86.9|83.78|86.9|83.78|86.9|83.78|86.86|83.74|0
1652170670000|2022-05-10 08:17:50|86.74|83.62|86.62|83.5|86.74|83.62|86.54|83.42|0
1652170680000|2022-05-10 08:18:00|86.66|83.54|87.02|83.9|87.02|83.9|86.66|83.54|0
1652170690000|2022-05-10 08:18:10|87.06|83.94|86.98|83.86|87.06|83.94|86.98|83.86|0
1652170700000|2022-05-10 08:18:20|86.94|83.82|87.06|83.94|87.06|83.94|86.94|83.82|0
1652170710000|2022-05-10 08:18:30|86.98|83.86|86.98|83.86|86.98|83.86|86.94|83.82|0
1652170720000|2022-05-10 08:18:40|86.9|83.78|87.06|83.94|87.06|83.94|86.9|83.78|0
1652170730000|2022-05-10 08:18:50|86.98|83.86|86.74|83.62|86.98|83.86|86.74|83.62|0
1652170740000|2022-05-10 08:19:00|86.58|83.46|86.74|83.62|86.74|83.62|86.58|83.46|0
1652170750000|2022-05-10 08:19:10|86.82|83.7|86.74|83.62|86.86|83.74|86.74|83.62|0
1652170760000|2022-05-10 08:19:20|86.78|83.66|86.86|83.74|86.86|83.74|86.78|83.66|0
1652170770000|2022-05-10 08:19:30|87.06|83.94|86.98|83.86|87.06|83.94|86.98|83.86|0
1652170780000|2022-05-10 08:19:40|87.02|83.9|87.06|83.94|87.06|83.94|87.02|83.9|0
1652170790000|2022-05-10 08:19:50|86.98|83.86|87.06|83.94|87.06|83.94|86.98|83.86|0
1652170800000|2022-05-10 08:20:00|87.02|83.9|87.06|83.94|87.06|83.94|87.02|83.9|0
1652170810000|2022-05-10 08:20:10|86.98|83.86|87.47|84.35|87.71|84.59|86.98|83.86|0
1652170820000|2022-05-10 08:20:20|87.55|84.43|87.55|84.43|87.71|84.59|87.55|84.43|0
1652170830000|2022-05-10 08:20:30|87.63|84.51|87.55|84.43|87.71|84.59|87.55|84.43|0
1652170840000|2022-05-10 08:20:40|87.67|84.55|87.63|84.51|87.79|84.67|87.63|84.51|0
1652170850000|2022-05-10 08:20:50|87.71|84.59|87.83|84.71|87.83|84.71|87.71|84.59|0
1652170860000|2022-05-10 08:21:00|87.75|84.63|87.87|84.75|87.91|84.79|87.75|84.63|0
1652170870000|2022-05-10 08:21:10|87.75|84.63|87.79|84.67|87.79|84.67|87.75|84.63|0
1652170880000|2022-05-10 08:21:20|87.71|84.59|87.58|84.46|87.71|84.59|87.58|84.46|0
1652170890000|2022-05-10 08:21:30|87.55|84.43|87.38|84.26|87.55|84.43|87.34|84.22|0
1652170900000|2022-05-10 08:21:40|87.3|84.18|87.3|84.18|87.3|84.18|87.3|84.18|0
1652170910000|2022-05-10 08:21:50|87.22|84.1|87.06|83.94|87.22|84.1|87.06|83.94|0
1652170920000|2022-05-10 08:22:00|86.82|83.7|86.82|83.7|86.82|83.7|86.82|83.7|0
1652170930000|2022-05-10 08:22:10|87.06|83.94|86.98|83.86|87.06|83.94|86.98|83.86|0
1652170940000|2022-05-10 08:22:20|86.9|83.78|87.06|83.94|87.14|84.02|86.9|83.78|0
1652170950000|2022-05-10 08:22:30|86.98|83.86|87.1|83.98|87.1|83.98|86.98|83.86|0
1652170960000|2022-05-10 08:22:40|87.06|83.94|87.38|84.26|87.38|84.26|87.06|83.94|0
1652170970000|2022-05-10 08:22:50|87.34|84.22|87.87|84.75|87.87|84.75|87.34|84.22|0
1652170980000|2022-05-10 08:23:00|87.5|84.38|87.38|84.26|87.5|84.38|87.38|84.26|0
1652170990000|2022-05-10 08:23:10|87.34|84.22|87.34|84.22|87.34|84.22|87.34|84.22|0
1652171000000|2022-05-10 08:23:20|87.42|84.3|87.46|84.34|87.54|84.42|87.42|84.3|0
1652171010000|2022-05-10 08:23:30|87.5|84.38|87.58|84.46|87.58|84.46|87.46|84.34|0
1652171020000|2022-05-10 08:23:40|87.54|84.42|87.63|84.51|87.63|84.51|87.42|84.3|0
1652171030000|2022-05-10 08:23:50|87.66|84.54|87.71|84.59|87.71|84.59|87.63|84.51|0
1652171040000|2022-05-10 08:24:00|87.75|84.63|87.66|84.54|87.75|84.63|87.66|84.54|0
1652171050000|2022-05-10 08:24:10|87.62|84.5|87.66|84.54|87.66|84.54|87.62|84.5|0
1652171060000|2022-05-10 08:24:20|87.95|84.83|88.32|85.2|88.32|85.2|87.87|84.75|0
1652171070000|2022-05-10 08:24:30|88.28|85.16|88.2|85.08|88.28|85.16|88.2|85.08|0
1652171080000|2022-05-10 08:24:40|88.28|85.16|88.28|85.16|88.28|85.16|88.2|85.08|0
1652171090000|2022-05-10 08:24:50|88.23|85.11|88.19|85.07|88.23|85.11|88.11|84.99|0
1652171100000|2022-05-10 08:25:00|87.66|84.54|87.46|84.34|87.66|84.54|87.46|84.34|0
1652171110000|2022-05-10 08:25:10|87.62|84.5|87.62|84.5|87.83|84.71|87.62|84.5|0
1652171120000|2022-05-10 08:25:20|87.54|84.42|87.5|84.38|87.54|84.42|87.5|84.38|0
1652171130000|2022-05-10 08:25:30|87.42|84.3|87.46|84.34|87.46|84.34|87.42|84.3|0
1652171140000|2022-05-10 08:25:40|87.54|84.42|87.46|84.34|87.62|84.5|87.38|84.26|0
1652171150000|2022-05-10 08:25:50|87.54|84.42|87.46|84.34|87.54|84.42|87.3|84.18|0
1652171160000|2022-05-10 08:26:00|87.66|84.54|87.95|84.83|87.95|84.83|87.66|84.54|0
1652171170000|2022-05-10 08:26:10|87.99|84.87|88.03|84.91|88.03|84.91|87.95|84.83|0
1652171180000|2022-05-10 08:26:20|87.99|84.87|88.36|85.24|88.36|85.24|87.95|84.83|0
1652171190000|2022-05-10 08:26:30|88.28|85.16|88.4|85.28|88.44|85.32|88.23|85.11|0
1652171200000|2022-05-10 08:26:40|88.31|85.19|88.4|85.28|88.4|85.28|88.31|85.19|0
1652171210000|2022-05-10 08:26:50|88.44|85.32|88.19|85.07|88.48|85.36|88.19|85.07|0
1652171220000|2022-05-10 08:27:00|88.31|85.19|88.44|85.32|88.44|85.32|88.23|85.11|0
1652171230000|2022-05-10 08:27:10|88.52|85.4|88.6|85.48|88.6|85.48|88.52|85.4|0
1652171240000|2022-05-10 08:27:20|88.52|85.4|88.48|85.36|88.52|85.4|88.36|85.24|0
1652171250000|2022-05-10 08:27:30|88.52|85.4|88.44|85.32|88.52|85.4|88.44|85.32|0
1652171260000|2022-05-10 08:27:40|88.52|85.4|88.56|85.44|88.6|85.48|88.52|85.4|0
1652171270000|2022-05-10 08:27:50|88.68|85.56|88.93|85.81|88.93|85.81|88.68|85.56|0
1652171280000|2022-05-10 08:28:00|89.05|85.93|88.93|85.81|89.05|85.93|88.93|85.81|0
1652171290000|2022-05-10 08:28:10|88.77|85.65|88.68|85.56|88.77|85.65|88.68|85.56|0
1652171300000|2022-05-10 08:28:20|88.6|85.48|88.6|85.48|88.6|85.48|88.52|85.4|0
1652171310000|2022-05-10 08:28:30|88.68|85.56|88.68|85.56|88.68|85.56|88.68|85.56|0
1652171320000|2022-05-10 08:28:40|88.6|85.48|88.19|85.07|88.6|85.48|88.19|85.07|0
1652171330000|2022-05-10 08:28:50|88.27|85.15|88.27|85.15|88.27|85.15|88.15|85.03|0
1652171340000|2022-05-10 08:29:00|88.19|85.07|88.19|85.07|88.27|85.15|88.19|85.07|0
1652171350000|2022-05-10 08:29:10|88.27|85.15|88.31|85.19|88.31|85.19|88.27|85.15|0
1652171360000|2022-05-10 08:29:20|88.27|85.15|88.35|85.23|88.35|85.23|88.27|85.15|0
1652171370000|2022-05-10 08:29:30|88.23|85.11|88.19|85.07|88.23|85.11|88.19|85.07|0
1652171380000|2022-05-10 08:29:40|88.35|85.23|88.48|85.36|88.48|85.36|88.35|85.23|0
1652171390000|2022-05-10 08:29:50|88.44|85.32|87.4|84.28|88.44|85.32|87.4|84.28|0
1652171400000|2022-05-10 08:30:00|87.36|84.24|87.44|84.32|87.48|84.36|87.36|84.24|0
1652171410000|2022-05-10 08:30:10|87.65|84.53|87.85|84.73|87.85|84.73|87.65|84.53|0
1652171420000|2022-05-10 08:30:20|87.93|84.81|88.1|84.98|88.1|84.98|87.93|84.81|0
1652171430000|2022-05-10 08:30:30|88.05|84.93|88.1|84.98|88.1|84.98|88.01|84.89|0
1652171440000|2022-05-10 08:30:40|88.01|84.89|87.93|84.81|88.01|84.89|87.93|84.81|0
1652171450000|2022-05-10 08:30:50|87.85|84.73|87.77|84.65|87.85|84.73|87.69|84.57|0
1652171460000|2022-05-10 08:31:00|87.85|84.73|87.93|84.81|87.93|84.81|87.85|84.73|0
1652171470000|2022-05-10 08:31:10|87.97|84.85|87.85|84.73|88.01|84.89|87.85|84.73|0
1652171480000|2022-05-10 08:31:20|88.01|84.89|88.01|84.89|88.1|84.98|88.01|84.89|0
1652171490000|2022-05-10 08:31:30|88.1|84.98|88.01|84.89|88.1|84.98|88.01|84.89|0
1652171500000|2022-05-10 08:31:40|87.97|84.85|88.1|84.98|88.1|84.98|87.89|84.77|0
1652171510000|2022-05-10 08:31:50|88.01|84.89|88.1|84.98|88.1|84.98|88.01|84.89|0
1652171520000|2022-05-10 08:32:00|88.05|84.93|87.93|84.81|88.05|84.93|87.93|84.81|0
1652171530000|2022-05-10 08:32:10|88.01|84.89|88.1|84.98|88.1|84.98|88.01|84.89|0
1652171540000|2022-05-10 08:32:20|88.01|84.89|88.01|84.89|88.01|84.89|87.97|84.85|0
1652171550000|2022-05-10 08:32:30|88.1|84.98|88.1|84.98|88.1|84.98|88.1|84.98|0
1652171560000|2022-05-10 08:32:40|88.01|84.89|88.1|84.98|88.1|84.98|88.01|84.89|0
1652171570000|2022-05-10 08:32:50|88.01|84.89|87.69|85.29|88.01|85.29|87.69|84.81|0
1652171580000|2022-05-10 08:33:00|87.73|85.33|87.73|85.33|87.73|85.33|87.73|85.33|0
1652171590000|2022-05-10 08:33:10|87.65|85.25|87.65|85.25|87.65|85.25|87.65|85.25|0
1652171600000|2022-05-10 08:33:20|87.69|85.29|87.73|85.33|87.73|85.33|87.69|85.29|0
1652171610000|2022-05-10 08:33:30|87.65|85.25|87.65|85.25|87.65|85.25|87.65|85.25|0
1652171620000|2022-05-10 08:33:40|87.73|85.33|87.73|85.33|87.73|85.33|87.73|85.33|0
1652171630000|2022-05-10 08:33:50|87.65|85.25|87.57|85.17|87.65|85.25|87.57|85.17|0
1652171640000|2022-05-10 08:34:00|87.65|85.25|87.65|85.25|87.65|85.25|87.65|85.25|0
1652171650000|2022-05-10 08:34:10|87.61|85.21|87.57|85.17|87.61|85.21|87.57|85.17|0
1652171660000|2022-05-10 08:34:20|87.41|85.01|87.57|85.17|87.57|85.17|87.41|85.01|0
1652171670000|2022-05-10 08:34:30|87.65|85.25|87.65|85.25|87.65|85.25|87.65|85.25|0
1652171680000|2022-05-10 08:34:40|87.57|85.17|87.73|85.33|87.73|85.33|87.57|85.17|0
1652171700000|2022-05-10 08:35:00|87.65|85.25|87.57|85.17|87.73|85.33|87.57|85.17|0
1652171710000|2022-05-10 08:35:10|87.49|85.09|87.61|85.21|87.61|85.21|87.49|85.09|0
1652171720000|2022-05-10 08:35:20|87.73|85.33|87.73|85.33|87.73|85.33|87.73|85.33|0
1652171750000|2022-05-10 08:35:50|87.65|85.25|87.65|85.25|87.73|85.33|87.65|85.25|0
1652171760000|2022-05-10 08:36:00|87.73|85.33|87.57|85.17|87.73|85.33|87.57|85.17|0
1652171770000|2022-05-10 08:36:10|87.65|85.25|87.57|85.17|87.65|85.25|87.49|85.09|0
1652171780000|2022-05-10 08:36:20|87.65|85.25|87.65|85.25|87.65|85.25|87.65|85.25|0
1652171790000|2022-05-10 08:36:30|87.57|85.17|87.4|85|87.57|85.17|87.4|85|0
1652171800000|2022-05-10 08:36:40|87.36|84.96|87.24|84.84|87.36|84.96|87.16|84.76|0
1652171810000|2022-05-10 08:36:50|87.2|84.8|87.12|84.72|87.2|84.8|87.03|84.63|0
1652171820000|2022-05-10 08:37:00|87.2|84.8|87.24|84.84|87.24|84.84|87.2|84.8|0
1652171830000|2022-05-10 08:37:10|87.4|85|87.4|85|87.4|85|87.4|85|0
1652171840000|2022-05-10 08:37:20|87.32|84.92|87.36|84.96|87.36|84.96|87.32|84.92|0
1652171850000|2022-05-10 08:37:30|87.49|85.09|87.57|85.17|87.57|85.17|87.49|85.09|0
1652171860000|2022-05-10 08:37:40|87.49|85.09|87.49|85.09|87.57|85.17|87.49|85.09|0
1652171870000|2022-05-10 08:37:50|87.57|85.17|87.73|85.33|87.73|85.33|87.57|85.17|0
1652171880000|2022-05-10 08:38:00|87.65|85.25|87.57|85.17|87.65|85.25|87.57|85.17|0
1652171890000|2022-05-10 08:38:10|87.65|85.25|87.73|85.33|87.73|85.33|87.57|85.17|0
1652171930000|2022-05-10 08:38:50|87.65|85.25|87.73|85.33|87.73|85.33|87.65|85.25|0
1652171940000|2022-05-10 08:39:00|87.65|85.25|87.73|85.33|87.73|85.33|87.65|85.25|0
1652171950000|2022-05-10 08:39:10|87.57|85.17|87.4|85|87.57|85.17|87.4|85|0
1652171960000|2022-05-10 08:39:20|87.32|84.92|87.16|84.76|87.32|84.92|87.16|84.76|0
1652171970000|2022-05-10 08:39:30|87.08|84.68|87.48|85.08|87.57|85.17|87.08|84.68|0
1652171980000|2022-05-10 08:39:40|87.57|85.17|87.57|85.17|87.57|85.17|87.57|85.17|0
1652172000000|2022-05-10 08:40:00|87.48|85.08|87.48|85.08|87.48|85.08|87.48|85.08|0
1652172020000|2022-05-10 08:40:20|87.4|85|87.32|84.92|87.4|85|87.32|84.92|0
1652172030000|2022-05-10 08:40:30|87.24|84.84|87.4|85|87.4|85|87.24|84.84|0
1652172040000|2022-05-10 08:40:40|87.24|84.84|86.99|84.59|87.24|84.84|86.99|84.59|0
1652172050000|2022-05-10 08:40:50|87.24|84.84|86.99|84.59|87.24|84.84|86.99|84.59|0
1652172060000|2022-05-10 08:41:00|87.07|84.67|87.16|84.76|87.16|84.76|87.07|84.67|0
1652172070000|2022-05-10 08:41:10|86.91|84.51|86.5|84.1|86.91|84.51|86.5|84.1|0
1652172080000|2022-05-10 08:41:20|86.71|84.31|86.42|84.02|86.71|84.31|86.18|83.78|0
1652172090000|2022-05-10 08:41:30|86.58|84.18|86.67|84.27|86.67|84.27|86.58|84.18|0
1652172100000|2022-05-10 08:41:40|86.83|84.43|86.75|84.35|86.83|84.43|86.75|84.35|0
1652172110000|2022-05-10 08:41:50|86.67|84.27|86.75|84.35|86.83|84.43|86.67|84.27|0
1652172120000|2022-05-10 08:42:00|86.83|84.43|86.75|84.35|86.83|84.43|86.75|84.35|0
1652172130000|2022-05-10 08:42:10|86.67|84.27|86.83|84.43|86.83|84.43|86.67|84.27|0
1652172140000|2022-05-10 08:42:20|86.67|84.27|86.67|84.27|86.75|84.35|86.67|84.27|0
1652172150000|2022-05-10 08:42:30|86.75|84.35|86.67|84.27|86.75|84.35|86.67|84.27|0
1652172160000|2022-05-10 08:42:40|86.58|84.18|86.5|84.1|86.58|84.18|86.5|84.1|0
1652172170000|2022-05-10 08:42:50|86.42|84.02|86.5|84.1|86.54|84.14|86.42|84.02|0
1652172180000|2022-05-10 08:43:00|86.66|84.26|86.83|84.43|86.83|84.43|86.66|84.26|0
1652172190000|2022-05-10 08:43:10|86.58|84.18|86.5|84.1|86.58|84.18|86.5|84.1|0
1652172200000|2022-05-10 08:43:20|86.58|84.18|86.58|84.18|86.58|84.18|86.58|84.18|0
1652172210000|2022-05-10 08:43:30|86.62|84.22|86.66|84.26|86.75|84.35|86.62|84.22|0
1652172220000|2022-05-10 08:43:40|86.62|84.22|86.58|84.18|86.66|84.26|86.58|84.18|0
1652172230000|2022-05-10 08:43:50|86.5|84.1|86.54|84.14|86.58|84.18|86.5|84.1|0
1652172240000|2022-05-10 08:44:00|86.42|84.02|86.5|84.1|86.5|84.1|86.42|84.02|0
1652172250000|2022-05-10 08:44:10|86.46|84.06|86.5|84.1|86.5|84.1|86.46|84.06|0
1652172260000|2022-05-10 08:44:20|86.54|84.14|86.66|84.26|86.66|84.26|86.54|84.14|0
1652172270000|2022-05-10 08:44:30|86.58|84.18|86.66|84.26|86.66|84.26|86.58|84.18|0
1652172280000|2022-05-10 08:44:40|86.62|84.22|86.62|84.22|86.66|84.26|86.58|84.18|0
1652172290000|2022-05-10 08:44:50|86.66|84.26|86.83|84.43|86.83|84.43|86.66|84.26|0
1652172300000|2022-05-10 08:45:00|86.99|84.59|86.83|84.43|86.99|84.59|86.83|84.43|0
1652172310000|2022-05-10 08:45:10|86.91|84.51|86.83|84.43|86.91|84.51|86.83|84.43|0
1652172320000|2022-05-10 08:45:20|86.86|84.46|86.83|84.43|86.86|84.46|86.83|84.43|0
1652172330000|2022-05-10 08:45:30|86.66|84.26|86.7|84.3|86.74|84.34|86.66|84.26|0
1652172340000|2022-05-10 08:45:40|86.74|84.34|86.66|84.26|86.83|84.43|86.66|84.26|0
1652172350000|2022-05-10 08:45:50|86.58|84.18|86.78|84.38|86.78|84.38|86.58|84.18|0
1652172360000|2022-05-10 08:46:00|86.91|84.51|86.83|84.43|86.95|84.55|86.78|84.38|0
1652172370000|2022-05-10 08:46:10|86.78|84.38|86.83|84.43|86.83|84.43|86.74|84.34|0
1652172380000|2022-05-10 08:46:20|86.91|84.51|86.99|84.59|86.99|84.59|86.91|84.51|0
1652172390000|2022-05-10 08:46:30|87.31|84.91|87.07|84.67|87.31|84.91|87.07|84.67|0
1652172400000|2022-05-10 08:46:40|87.03|84.63|86.99|84.59|87.03|84.63|86.99|84.59|0
1652172410000|2022-05-10 08:46:50|87.15|84.75|87.07|84.67|87.15|84.75|86.91|84.51|0
1652172420000|2022-05-10 08:47:00|87.11|84.71|87.11|84.71|87.15|84.75|87.11|84.71|0
1652172430000|2022-05-10 08:47:10|87.19|84.79|87.27|84.87|87.27|84.87|87.15|84.75|0
1652172440000|2022-05-10 08:47:20|87.35|84.95|87.43|85.03|87.43|85.03|87.35|84.95|0
1652172450000|2022-05-10 08:47:30|87.4|85|87.4|85|87.4|85|87.4|85|0
1652172460000|2022-05-10 08:47:40|87.31|84.91|87.23|84.83|87.31|84.91|87.15|84.75|0
1652172470000|2022-05-10 08:47:50|87.4|85|87.43|85.03|87.43|85.03|87.4|85|0
1652172480000|2022-05-10 08:48:00|87.4|85|87.6|85.2|87.6|85.2|87.4|85|0
1652172490000|2022-05-10 08:48:10|87.68|85.28|87.72|85.32|87.72|85.32|87.64|85.24|0
1652172500000|2022-05-10 08:48:20|87.64|85.24|87.72|85.32|87.72|85.32|87.64|85.24|0
1652172520000|2022-05-10 08:48:40|87.56|85.16|87.39|84.99|87.56|85.16|87.39|84.99|0
1652172530000|2022-05-10 08:48:50|87.35|84.95|87.31|84.91|87.35|84.95|87.31|84.91|0
1652172540000|2022-05-10 08:49:00|87.35|84.95|87.35|84.95|87.39|84.99|87.35|84.95|0
1652172550000|2022-05-10 08:49:10|87.48|85.08|87.56|85.16|87.56|85.16|87.48|85.08|0
1652172560000|2022-05-10 08:49:20|87.48|85.08|87.43|85.03|87.48|85.08|87.43|85.03|0
1652172570000|2022-05-10 08:49:30|87.39|84.99|87.39|84.99|87.39|84.99|87.31|84.91|0
1652172580000|2022-05-10 08:49:40|87.43|85.03|87.39|84.99|87.43|85.03|87.39|84.99|0
1652172590000|2022-05-10 08:49:50|87.31|84.91|87.31|84.91|87.31|84.91|87.31|84.91|0
1652172600000|2022-05-10 08:50:00|87.27|84.87|87.35|84.95|87.35|84.95|87.27|84.87|0
1652172610000|2022-05-10 08:50:10|87.31|84.91|87.48|85.08|87.48|85.08|87.31|84.91|0
1652172620000|2022-05-10 08:50:20|87.43|85.03|87.39|84.99|87.43|85.03|87.39|84.99|0
1652172630000|2022-05-10 08:50:30|87.31|84.91|87.47|85.07|87.47|85.07|87.31|84.91|0
1652172640000|2022-05-10 08:50:40|87.64|85.24|87.56|85.16|87.68|85.28|87.56|85.16|0
1652172650000|2022-05-10 08:50:50|87.47|85.07|87.31|84.91|87.47|85.07|87.27|84.87|0
1652172660000|2022-05-10 08:51:00|87.15|84.75|87.19|84.79|87.19|84.79|87.15|84.75|0
1652172670000|2022-05-10 08:51:10|87.15|84.75|87.31|84.91|87.39|84.99|87.15|84.75|0
1652172680000|2022-05-10 08:51:20|87.35|84.95|87.23|84.83|87.35|84.95|87.23|84.83|0
1652172690000|2022-05-10 08:51:30|87.27|84.87|87.15|84.75|87.31|84.91|87.15|84.75|0
1652172700000|2022-05-10 08:51:40|87.19|84.79|87.19|84.79|87.23|84.83|87.19|84.79|0
1652172710000|2022-05-10 08:51:50|87.15|84.75|87.23|84.83|87.23|84.83|87.15|84.75|0
1652172720000|2022-05-10 08:52:00|87.39|84.99|87.47|85.07|87.47|85.07|87.39|84.99|0
1652172730000|2022-05-10 08:52:10|87.56|85.16|87.56|85.16|87.64|85.24|87.56|85.16|0
1652172740000|2022-05-10 08:52:20|87.31|84.91|87.23|84.83|87.31|84.91|87.23|84.83|0
1652172750000|2022-05-10 08:52:30|87.31|84.91|87.23|84.83|87.31|84.91|87.15|84.75|0
1652172760000|2022-05-10 08:52:40|87.15|84.75|87.06|84.66|87.15|84.75|87.06|84.66|0
1652172770000|2022-05-10 08:52:50|86.98|84.58|87.15|84.75|87.23|84.83|86.98|84.58|0
1652172780000|2022-05-10 08:53:00|87.23|84.83|87.23|84.83|87.23|84.83|87.23|84.83|0
1652172790000|2022-05-10 08:53:10|87.31|84.91|87.35|84.95|87.35|84.95|87.31|84.91|0
1652172800000|2022-05-10 08:53:20|87.31|84.91|87.31|84.91|87.43|85.03|87.31|84.91|0
1652172810000|2022-05-10 08:53:30|87.39|84.99|87.27|84.87|87.39|84.99|87.27|84.87|0
1652172820000|2022-05-10 08:53:40|87.23|84.83|87.15|84.75|87.23|84.83|87.15|84.75|0
1652172830000|2022-05-10 08:53:50|87.1|84.7|87.15|84.75|87.15|84.75|87.1|84.7|0
1652172840000|2022-05-10 08:54:00|86.9|84.5|86.78|84.38|86.9|84.5|86.66|84.26|0
1652172850000|2022-05-10 08:54:10|86.74|84.34|86.74|84.34|86.74|84.34|86.74|84.34|0
1652172860000|2022-05-10 08:54:20|86.82|84.42|86.74|84.34|86.82|84.42|86.74|84.34|0
1652172870000|2022-05-10 08:54:30|86.82|84.42|86.9|84.5|86.9|84.5|86.74|84.34|0
1652172880000|2022-05-10 08:54:40|86.82|84.42|86.74|84.34|86.82|84.42|86.74|84.34|0
1652172890000|2022-05-10 08:54:50|86.69|84.29|86.41|84.01|86.74|84.34|86.41|84.01|0
1652172900000|2022-05-10 08:55:00|86.37|83.97|86.66|84.26|86.74|84.34|86.37|83.97|0
1652172910000|2022-05-10 08:55:10|86.74|84.34|86.74|84.34|86.74|84.34|86.74|84.34|0
1652172920000|2022-05-10 08:55:20|86.78|84.38|86.9|84.5|86.9|84.5|86.74|84.34|0
1652172930000|2022-05-10 08:55:30|86.94|84.54|86.9|84.5|86.94|84.54|86.9|84.5|0
1652172940000|2022-05-10 08:55:40|87.06|84.66|86.98|84.58|87.06|84.66|86.98|84.58|0
1652172950000|2022-05-10 08:55:50|86.9|84.5|86.98|84.58|86.98|84.58|86.9|84.5|0
1652172960000|2022-05-10 08:56:00|86.9|84.5|86.82|84.42|86.9|84.5|86.82|84.42|0
1652172970000|2022-05-10 08:56:10|86.74|84.34|86.74|84.34|86.77|84.37|86.74|84.34|0
1652172980000|2022-05-10 08:56:20|86.77|84.37|86.69|84.29|86.82|84.42|86.69|84.29|0
1652172990000|2022-05-10 08:56:30|86.65|84.25|86.69|84.29|86.69|84.29|86.65|84.25|0
1652173000000|2022-05-10 08:56:40|86.57|84.17|86.65|84.25|86.74|84.34|86.57|84.17|0
1652173010000|2022-05-10 08:56:50|86.57|84.17|86.49|84.09|86.57|84.17|86.49|84.09|0
1652173020000|2022-05-10 08:57:00|86.41|84.01|86.41|84.01|86.41|84.01|86.41|84.01|0
1652173030000|2022-05-10 08:57:10|86.49|84.09|86.33|83.93|86.49|84.09|86.33|83.93|0
1652173040000|2022-05-10 08:57:20|86.41|84.01|86.57|84.17|86.57|84.17|86.41|84.01|0
1652173050000|2022-05-10 08:57:30|86.53|84.13|86.53|84.13|86.53|84.13|86.49|84.09|0
1652173060000|2022-05-10 08:57:40|86.49|84.09|86.57|84.17|86.61|84.21|86.49|84.09|0
1652173070000|2022-05-10 08:57:50|86.61|84.21|86.82|84.42|86.82|84.42|86.61|84.21|0
1652173080000|2022-05-10 08:58:00|86.73|84.33|86.82|84.42|86.9|84.5|86.73|84.33|0
1652173090000|2022-05-10 08:58:10|86.98|84.58|87.06|84.66|87.06|84.66|86.98|84.58|0
1652173100000|2022-05-10 08:58:20|86.98|84.58|87.1|84.7|87.14|84.74|86.98|84.58|0
1652173110000|2022-05-10 08:58:30|87.14|84.74|87.1|84.7|87.14|84.74|87.06|84.66|0
1652173120000|2022-05-10 08:58:40|87.22|84.82|87.02|84.62|87.22|84.82|86.98|84.58|0
1652173130000|2022-05-10 08:58:50|87.14|84.74|87.34|84.94|87.34|84.94|87.14|84.74|0
1652173140000|2022-05-10 08:59:00|87.3|84.9|87.3|84.9|87.39|84.99|87.3|84.9|0
1652173150000|2022-05-10 08:59:10|87.47|85.07|87.22|84.82|87.47|85.07|87.22|84.82|0
1652173160000|2022-05-10 08:59:20|87.26|84.86|87.22|84.82|87.26|84.86|87.22|84.82|0
1652173170000|2022-05-10 08:59:30|87.14|84.74|87.22|84.82|87.22|84.82|87.14|84.74|0
1652173180000|2022-05-10 08:59:40|87.18|84.78|87.26|84.86|87.3|84.9|87.18|84.78|0
1652173190000|2022-05-10 08:59:50|87.3|84.9|87.22|84.82|87.3|84.9|87.22|84.82|0
1652173200000|2022-05-10 09:00:00|87.26|84.86|87.34|84.94|87.34|84.94|87.26|84.86|0
1652173210000|2022-05-10 09:00:10|87.39|84.99|87.22|84.82|87.39|84.99|87.22|84.82|0
1652173220000|2022-05-10 09:00:20|87.3|84.9|87.3|84.9|87.34|84.94|87.3|84.9|0
1652173230000|2022-05-10 09:00:30|87.39|84.99|87.26|84.86|87.39|84.99|87.26|84.86|0
1652173240000|2022-05-10 09:00:40|87.3|84.9|87.22|84.82|87.3|84.9|87.22|84.82|0
1652173250000|2022-05-10 09:00:50|87.06|84.66|87.14|84.74|87.14|84.74|87.06|84.66|0
1652173260000|2022-05-10 09:01:00|87.22|84.82|87.34|84.94|87.34|84.94|87.22|84.82|0
1652173270000|2022-05-10 09:01:10|87.38|84.98|87.38|84.98|87.38|84.98|87.38|84.98|0
1652173280000|2022-05-10 09:01:20|87.59|85.19|87.55|85.15|87.59|85.19|87.55|85.15|0
1652173290000|2022-05-10 09:01:30|87.51|85.11|87.47|85.07|87.51|85.11|87.38|84.98|0
1652173300000|2022-05-10 09:01:40|87.38|84.98|87.38|84.98|87.47|85.07|87.38|84.98|0
1652173310000|2022-05-10 09:01:50|87.47|85.07|87.26|84.86|87.47|85.07|87.14|84.74|0
1652173320000|2022-05-10 09:02:00|87.42|85.02|87.42|85.02|87.42|85.02|87.38|84.98|0
1652173330000|2022-05-10 09:02:10|87.47|85.07|87.5|85.1|87.5|85.1|87.38|84.98|0
1652173340000|2022-05-10 09:02:20|87.47|85.07|87.38|84.98|87.47|85.07|87.38|84.98|0
1652173350000|2022-05-10 09:02:30|87.3|84.9|87.3|84.9|87.38|84.98|87.3|84.9|0
1652173360000|2022-05-10 09:02:40|87.26|84.86|87.34|84.94|87.34|84.94|87.26|84.86|0
1652173370000|2022-05-10 09:02:50|87.47|85.07|87.42|85.02|87.47|85.07|87.38|84.98|0
1652173380000|2022-05-10 09:03:00|87.46|85.06|87.46|85.06|87.46|85.06|87.46|85.06|0
1652173390000|2022-05-10 09:03:10|87.63|85.23|87.55|85.15|87.63|85.23|87.55|85.15|0
1652173400000|2022-05-10 09:03:20|87.46|85.06|87.55|85.15|87.55|85.15|87.46|85.06|0
1652173410000|2022-05-10 09:03:30|87.59|85.19|87.63|85.23|87.63|85.23|87.55|85.15|0
1652173420000|2022-05-10 09:03:40|87.67|85.27|87.63|85.23|87.67|85.27|87.63|85.23|0
1652173430000|2022-05-10 09:03:50|87.55|85.15|87.38|84.98|87.59|85.19|87.38|84.98|0
1652173440000|2022-05-10 09:04:00|87.3|84.9|87.22|84.82|87.3|84.9|87.14|84.74|0
1652173450000|2022-05-10 09:04:10|87.3|84.9|87.14|84.74|87.3|84.9|87.14|84.74|0
1652173460000|2022-05-10 09:04:20|86.97|84.57|86.65|84.25|86.97|84.57|86.65|84.25|0
1652173470000|2022-05-10 09:04:30|86.69|84.29|86.73|84.33|86.77|84.37|86.69|84.29|0
1652173480000|2022-05-10 09:04:40|86.77|84.37|86.81|84.41|86.81|84.41|86.77|84.37|0
1652173490000|2022-05-10 09:04:50|87.05|84.65|87.18|84.78|87.22|84.82|87.05|84.65|0
1652173500000|2022-05-10 09:05:00|87.09|84.69|87.22|84.82|87.22|84.82|87.09|84.69|0
1652173510000|2022-05-10 09:05:10|87.3|84.9|87.22|84.82|87.3|84.9|87.22|84.82|0
1652173520000|2022-05-10 09:05:20|87.3|84.9|87.09|84.69|87.3|84.9|87.09|84.69|0
1652173530000|2022-05-10 09:05:30|87.14|84.74|87.34|84.94|87.38|84.98|87.14|84.74|0
1652173540000|2022-05-10 09:05:40|87.26|84.86|87.26|84.86|87.3|84.9|87.26|84.86|0
1652173550000|2022-05-10 09:05:50|87.22|84.82|87.14|84.74|87.26|84.86|87.14|84.74|0
1652173560000|2022-05-10 09:06:00|87.22|84.82|87.22|84.82|87.22|84.82|87.14|84.74|0
1652173570000|2022-05-10 09:06:10|87.17|84.77|87.3|84.9|87.3|84.9|87.17|84.77|0
1652173580000|2022-05-10 09:06:20|87.38|84.98|87.34|84.94|87.38|84.98|87.34|84.94|0
1652173590000|2022-05-10 09:06:30|87.3|84.9|87.22|84.82|87.3|84.9|87.22|84.82|0
1652173600000|2022-05-10 09:06:40|87.26|84.86|87.22|84.82|87.26|84.86|87.13|84.73|0
1652173610000|2022-05-10 09:06:50|87.3|84.9|87.22|84.82|87.3|84.9|87.22|84.82|0
1652173620000|2022-05-10 09:07:00|87.13|84.73|87.3|84.9|87.3|84.9|87.13|84.73|0
1652173630000|2022-05-10 09:07:10|87.38|84.98|87.5|85.1|87.54|85.14|87.38|84.98|0
1652173640000|2022-05-10 09:07:20|87.46|85.06|87.3|84.9|87.46|85.06|87.3|84.9|0
1652173650000|2022-05-10 09:07:30|87.38|84.98|87.38|84.98|87.38|84.98|87.38|84.98|0
1652173660000|2022-05-10 09:07:40|87.46|85.06|87.71|85.31|87.71|85.31|87.46|85.06|0
1652173670000|2022-05-10 09:07:50|87.62|85.22|87.54|85.14|87.62|85.22|87.54|85.14|0
1652173680000|2022-05-10 09:08:00|87.62|85.22|87.62|85.22|87.66|85.26|87.62|85.22|0
1652173690000|2022-05-10 09:08:10|87.54|85.14|87.54|85.14|87.62|85.22|87.54|85.14|0
1652173700000|2022-05-10 09:08:20|87.58|85.18|87.54|85.14|87.58|85.18|87.5|85.1|0
1652173710000|2022-05-10 09:08:30|87.62|85.22|87.54|85.14|87.62|85.22|87.54|85.14|0
1652173720000|2022-05-10 09:08:40|87.62|85.22|87.71|85.31|87.71|85.31|87.62|85.22|0
1652173730000|2022-05-10 09:08:50|87.62|85.22|87.66|85.26|87.66|85.26|87.62|85.22|0
1652173740000|2022-05-10 09:09:00|87.54|85.14|87.71|85.31|87.71|85.31|87.54|85.14|0
1652173750000|2022-05-10 09:09:10|87.66|85.26|87.71|85.31|87.71|85.31|87.66|85.26|0
1652173780000|2022-05-10 09:09:40|87.62|85.22|87.62|85.22|87.62|85.22|87.62|85.22|0
1652173790000|2022-05-10 09:09:50|87.66|85.26|87.71|85.31|87.71|85.31|87.66|85.26|0
1652173800000|2022-05-10 09:10:00|88.53|86.13|88.12|85.72|88.53|86.13|88.03|85.63|0
1652173810000|2022-05-10 09:10:10|88.2|85.8|88.24|85.84|88.28|85.88|88.2|85.8|0
1652173820000|2022-05-10 09:10:20|88.28|85.88|88.2|85.8|88.28|85.88|88.2|85.8|0
1652173830000|2022-05-10 09:10:30|88.03|85.63|87.87|85.47|88.03|85.63|87.87|85.47|0
1652173840000|2022-05-10 09:10:40|87.95|85.55|87.99|85.59|87.99|85.59|87.87|85.47|0
1652173850000|2022-05-10 09:10:50|88.03|85.63|88.03|85.63|88.03|85.63|87.95|85.55|0
1652173860000|2022-05-10 09:11:00|87.95|85.55|88.03|85.63|88.03|85.63|87.95|85.55|0
1652173870000|2022-05-10 09:11:10|87.95|85.55|88.03|85.63|88.03|85.63|87.95|85.55|0
1652173880000|2022-05-10 09:11:20|87.95|85.55|88.28|85.88|88.28|85.88|87.95|85.55|0
1652173890000|2022-05-10 09:11:30|88.36|85.96|88.44|86.04|88.44|86.04|88.36|85.96|0
1652173900000|2022-05-10 09:11:40|88.28|85.88|88.28|85.88|88.32|85.92|88.28|85.88|0
1652173910000|2022-05-10 09:11:50|88.36|85.96|88.36|85.96|88.36|85.96|88.32|85.92|0
1652173930000|2022-05-10 09:12:10|88.28|85.88|88.07|85.67|88.28|85.88|88.07|85.67|0
1652173940000|2022-05-10 09:12:20|88.03|85.63|87.87|85.47|88.03|85.63|87.87|85.47|0
1652173950000|2022-05-10 09:12:30|87.95|85.55|87.95|85.55|87.95|85.55|87.95|85.55|0
1652173960000|2022-05-10 09:12:40|88.11|85.71|88.11|85.71|88.11|85.71|88.11|85.71|0
1652173970000|2022-05-10 09:12:50|88.2|85.8|88.03|85.63|88.2|85.8|88.03|85.63|0
1652173980000|2022-05-10 09:13:00|88.11|85.71|88.11|85.71|88.11|85.71|88.11|85.71|0
1652173990000|2022-05-10 09:13:10|88.03|85.63|88.24|85.84|88.24|85.84|88.03|85.63|0
1652174000000|2022-05-10 09:13:20|88.2|85.8|88.11|85.71|88.28|85.88|88.11|85.71|0
1652174010000|2022-05-10 09:13:30|88.2|85.8|88.28|85.88|88.28|85.88|88.2|85.8|0
1652174020000|2022-05-10 09:13:40|88.36|85.96|88.36|85.96|88.36|85.96|88.36|85.96|0
1652174030000|2022-05-10 09:13:50|88.28|85.88|88.28|85.88|88.36|85.96|88.28|85.88|0
1652174040000|2022-05-10 09:14:00|88.23|85.83|88.11|85.71|88.23|85.83|88.11|85.71|0
1652174050000|2022-05-10 09:14:10|88.15|85.75|88.19|85.79|88.19|85.79|88.11|85.71|0
1652174060000|2022-05-10 09:14:20|88.28|85.88|88.48|86.08|88.48|86.08|88.28|85.88|0
1652174070000|2022-05-10 09:14:30|88.52|86.12|88.52|86.12|88.56|86.16|88.52|86.12|0
1652174080000|2022-05-10 09:14:40|88.61|86.21|88.44|86.04|88.61|86.21|88.44|86.04|0
1652174090000|2022-05-10 09:14:50|88.52|86.12|88.56|86.16|88.61|86.21|88.52|86.12|0
1652174100000|2022-05-10 09:15:00|88.52|86.12|88.61|86.21|88.61|86.21|88.52|86.12|0
1652174110000|2022-05-10 09:15:10|88.69|86.29|88.61|86.21|88.69|86.29|88.61|86.21|0
1652174120000|2022-05-10 09:15:20|88.52|86.12|88.36|85.96|88.61|86.21|88.36|85.96|0
1652174130000|2022-05-10 09:15:30|88.44|86.04|88.36|85.96|88.44|86.04|88.36|85.96|0
1652174140000|2022-05-10 09:15:40|88.32|85.92|88.36|85.96|88.36|85.96|88.28|85.88|0
1652174150000|2022-05-10 09:15:50|88.28|85.88|88.23|85.83|88.28|85.88|88.23|85.83|0
1652174160000|2022-05-10 09:16:00|88.28|85.88|88.19|85.79|88.28|85.88|88.19|85.79|0
1652174170000|2022-05-10 09:16:10|88.28|85.88|88.36|85.96|88.36|85.96|88.28|85.88|0
1652174180000|2022-05-10 09:16:20|88.28|85.88|88.19|85.79|88.28|85.88|88.19|85.79|0
1652174190000|2022-05-10 09:16:30|88.28|85.88|88.28|85.88|88.28|85.88|88.23|85.83|0
1652174200000|2022-05-10 09:16:40|88.19|85.79|88.19|85.79|88.23|85.83|88.19|85.79|0
1652174220000|2022-05-10 09:17:00|88.36|85.96|88.31|85.91|88.36|85.96|88.27|85.87|0
1652174230000|2022-05-10 09:17:10|88.27|85.87|88.36|85.96|88.36|85.96|88.27|85.87|0
1652174250000|2022-05-10 09:17:30|88.31|85.91|88.27|85.87|88.36|85.96|88.27|85.87|0
1652174270000|2022-05-10 09:17:50|88.31|85.91|88.31|85.91|88.31|85.91|88.27|85.87|0
1652174280000|2022-05-10 09:18:00|88.27|85.87|88.36|85.96|88.36|85.96|88.27|85.87|0
1652174290000|2022-05-10 09:18:10|88.19|85.79|88.19|85.79|88.19|85.79|88.19|85.79|0
1652174300000|2022-05-10 09:18:20|88.11|85.71|87.94|85.54|88.11|85.71|87.94|85.54|0
1652174310000|2022-05-10 09:18:30|87.78|85.38|87.78|85.38|87.78|85.38|87.7|85.3|0
1652174320000|2022-05-10 09:18:40|87.86|85.46|87.62|85.22|87.86|85.46|87.62|85.22|0
1652174330000|2022-05-10 09:18:50|87.53|85.13|87.45|85.05|87.57|85.17|87.45|85.05|0
1652174340000|2022-05-10 09:19:00|87.53|85.13|87.53|85.13|87.53|85.13|87.53|85.13|0
1652174350000|2022-05-10 09:19:10|87.45|85.05|87.53|85.13|87.53|85.13|87.45|85.05|0
1652174360000|2022-05-10 09:19:20|87.45|85.05|87.29|84.89|87.45|85.05|87.29|84.89|0
1652174370000|2022-05-10 09:19:30|87.33|84.93|87.45|85.05|87.45|85.05|87.33|84.93|0
1652174380000|2022-05-10 09:19:40|87.37|84.97|87.29|84.89|87.37|84.97|87.29|84.89|0
1652174390000|2022-05-10 09:19:50|87.21|84.81|87.37|84.97|87.37|84.97|87.12|84.72|0
1652174400000|2022-05-10 09:20:00|87.29|84.89|87.37|84.97|87.37|84.97|87.29|84.89|0
1652174410000|2022-05-10 09:20:10|87.29|84.89|86.96|84.56|87.29|84.89|86.96|84.56|0
1652174420000|2022-05-10 09:20:20|86.88|84.48|86.72|84.32|86.88|84.48|86.72|84.32|0
1652174430000|2022-05-10 09:20:30|86.8|84.4|86.84|84.44|86.84|84.44|86.63|84.23|0
1652174440000|2022-05-10 09:20:40|86.8|84.4|87|84.6|87|84.6|86.8|84.4|0
1652174450000|2022-05-10 09:20:50|86.96|84.56|86.96|84.56|86.96|84.56|86.88|84.48|0
1652174460000|2022-05-10 09:21:00|87|84.6|87.12|84.72|87.12|84.72|87|84.6|0
1652174470000|2022-05-10 09:21:10|87.08|84.68|87.04|84.64|87.08|84.68|87.04|84.64|0
1652174480000|2022-05-10 09:21:20|87.08|84.68|87.12|84.72|87.12|84.72|87.08|84.68|0
1652174490000|2022-05-10 09:21:30|87.2|84.8|86.96|84.56|87.2|84.8|86.96|84.56|0
1652174500000|2022-05-10 09:21:40|86.88|84.48|87.04|84.64|87.04|84.64|86.88|84.48|0
1652174510000|2022-05-10 09:21:50|87.16|84.76|87.29|84.89|87.29|84.89|87.16|84.76|0
1652174520000|2022-05-10 09:22:00|87.24|84.84|87.33|84.93|87.33|84.93|87.2|84.8|0
1652174530000|2022-05-10 09:22:10|87.24|84.84|87.04|84.64|87.24|84.84|87.04|84.64|0
1652174540000|2022-05-10 09:22:20|87.12|84.72|87.04|84.64|87.12|84.72|87.04|84.64|0
1652174550000|2022-05-10 09:22:30|87.12|84.72|87.12|84.72|87.12|84.72|87.12|84.72|0
1652174560000|2022-05-10 09:22:40|87.08|84.68|87.2|84.8|87.2|84.8|87.08|84.68|0
1652174570000|2022-05-10 09:22:50|87.37|84.97|87.29|84.89|87.37|84.97|87.29|84.89|0
1652174580000|2022-05-10 09:23:00|87.37|84.97|87.41|85.01|87.45|85.05|87.37|84.97|0
1652174590000|2022-05-10 09:23:10|87.45|85.05|87.45|85.05|87.45|85.05|87.41|85.01|0
1652174600000|2022-05-10 09:23:20|87.37|84.97|87.28|84.88|87.37|84.97|87.28|84.88|0
1652174610000|2022-05-10 09:23:30|87.24|84.84|87.37|84.97|87.37|84.97|87.24|84.84|0
1652174620000|2022-05-10 09:23:40|87.45|85.05|87.69|85.29|87.69|85.29|87.45|85.05|0
1652174630000|2022-05-10 09:23:50|87.78|85.38|87.82|85.42|87.86|85.46|87.78|85.38|0
1652174640000|2022-05-10 09:24:00|87.69|85.29|87.45|85.05|87.69|85.29|87.45|85.05|0
1652174650000|2022-05-10 09:24:10|87.32|84.92|87.24|84.84|87.32|84.92|87.2|84.8|0
1652174660000|2022-05-10 09:24:20|87|84.6|86.96|84.56|87|84.6|86.92|84.52|0
1652174670000|2022-05-10 09:24:30|87.04|84.64|87.04|84.64|87.04|84.64|87|84.6|0
1652174680000|2022-05-10 09:24:40|87.08|84.68|87.08|84.68|87.08|84.68|87.04|84.64|0
1652174690000|2022-05-10 09:24:50|87.04|84.64|87|84.6|87.04|84.64|86.91|84.51|0
1652174700000|2022-05-10 09:25:00|86.96|84.56|87.12|84.72|87.12|84.72|86.96|84.56|0
1652174710000|2022-05-10 09:25:10|87.04|84.64|87.04|84.64|87.04|84.64|87.04|84.64|0
1652174720000|2022-05-10 09:25:20|87|84.6|86.91|84.51|87|84.6|86.91|84.51|0
1652174730000|2022-05-10 09:25:30|87|84.6|86.96|84.56|87|84.6|86.96|84.56|0
1652174740000|2022-05-10 09:25:40|87.2|84.8|87.12|84.72|87.2|84.8|87.08|84.68|0
1652174750000|2022-05-10 09:25:50|87.04|84.64|87|84.6|87.04|84.64|87|84.6|0
1652174760000|2022-05-10 09:26:00|87.04|84.64|87|84.6|87.04|84.64|87|84.6|0
1652174770000|2022-05-10 09:26:10|87.04|84.64|86.96|84.56|87.04|84.64|86.87|84.47|0
1652174780000|2022-05-10 09:26:20|86.91|84.51|86.79|84.39|86.91|84.51|86.79|84.39|0
1652174790000|2022-05-10 09:26:30|86.87|84.47|86.79|84.39|86.87|84.47|86.79|84.39|0
1652174800000|2022-05-10 09:26:40|86.71|84.31|86.71|84.31|86.71|84.31|86.71|84.31|0
1652174810000|2022-05-10 09:26:50|86.67|84.27|86.71|84.31|86.71|84.31|86.67|84.27|0
1652174820000|2022-05-10 09:27:00|86.87|84.47|86.67|84.27|86.87|84.47|86.67|84.27|0
1652174830000|2022-05-10 09:27:10|86.63|84.23|86.59|84.19|86.63|84.23|86.59|84.19|0
1652174840000|2022-05-10 09:27:20|86.71|84.31|86.71|84.31|86.79|84.39|86.71|84.31|0
1652174850000|2022-05-10 09:27:30|86.87|84.47|86.87|84.47|86.91|84.51|86.87|84.47|0
1652174860000|2022-05-10 09:27:40|86.95|84.55|86.83|84.43|86.95|84.55|86.83|84.43|0
1652174870000|2022-05-10 09:27:50|86.71|84.31|86.71|84.31|86.71|84.31|86.71|84.31|0
1652174880000|2022-05-10 09:28:00|86.67|84.27|86.79|84.39|86.79|84.39|86.67|84.27|0
1652174890000|2022-05-10 09:28:10|86.75|84.35|86.79|84.39|86.79|84.39|86.75|84.35|0
1652174900000|2022-05-10 09:28:20|86.75|84.35|86.79|84.39|86.79|84.39|86.75|84.35|0
1652174910000|2022-05-10 09:28:30|86.75|84.35|86.79|84.39|86.79|84.39|86.75|84.35|0
1652174920000|2022-05-10 09:28:40|86.87|84.47|86.95|84.55|86.95|84.55|86.87|84.47|0
1652174930000|2022-05-10 09:28:50|87.12|84.72|87.12|84.72|87.12|84.72|87.12|84.72|0
1652174940000|2022-05-10 09:29:00|87.04|84.64|86.99|84.59|87.04|84.64|86.95|84.55|0
1652174950000|2022-05-10 09:29:10|86.95|84.55|87.04|84.64|87.04|84.64|86.95|84.55|0
1652174960000|2022-05-10 09:29:20|86.95|84.55|86.71|84.31|86.95|84.55|86.71|84.31|0
1652174970000|2022-05-10 09:29:30|86.63|84.23|86.55|84.15|86.71|84.31|86.55|84.15|0
1652174980000|2022-05-10 09:29:40|86.46|84.06|86.38|83.98|86.46|84.06|86.38|83.98|0
1652174990000|2022-05-10 09:29:50|86.46|84.06|86.63|84.23|86.71|84.31|86.46|84.06|0
1652175000000|2022-05-10 09:30:00|86.71|84.31|86.95|84.55|86.95|84.55|86.71|84.31|0
1652175010000|2022-05-10 09:30:10|86.79|84.39|86.71|84.31|86.87|84.47|86.71|84.31|0
1652175020000|2022-05-10 09:30:20|86.95|84.55|87.12|84.72|87.12|84.72|86.95|84.55|0
1652175030000|2022-05-10 09:30:30|87.07|84.67|87.07|84.67|87.12|84.72|87.03|84.63|0
1652175040000|2022-05-10 09:30:40|87.03|84.63|87.03|84.63|87.03|84.63|86.95|84.55|0
1652175060000|2022-05-10 09:31:00|86.99|84.59|86.95|84.55|87.12|84.72|86.95|84.55|0
1652175070000|2022-05-10 09:31:10|86.99|84.59|86.91|84.51|86.99|84.59|86.87|84.47|0
1652175090000|2022-05-10 09:31:30|86.95|84.55|86.87|84.47|86.95|84.55|86.87|84.47|0
1652175100000|2022-05-10 09:31:40|86.91|84.51|87.03|84.63|87.03|84.63|86.87|84.47|0
1652175110000|2022-05-10 09:31:50|86.95|84.55|87.03|84.63|87.03|84.63|86.95|84.55|0
1652175120000|2022-05-10 09:32:00|86.99|84.59|86.95|84.55|86.99|84.59|86.95|84.55|0
1652175130000|2022-05-10 09:32:10|87.03|84.63|87.03|84.63|87.11|84.71|87.03|84.63|0
1652175140000|2022-05-10 09:32:20|86.99|84.59|86.87|84.47|86.99|84.59|86.87|84.47|0
1652175150000|2022-05-10 09:32:30|86.95|84.55|86.91|84.51|86.95|84.55|86.91|84.51|0
1652175160000|2022-05-10 09:32:40|86.95|84.55|87.03|84.63|87.03|84.63|86.95|84.55|0
1652175170000|2022-05-10 09:32:50|87.07|84.67|87.2|84.8|87.2|84.8|87.07|84.67|0
1652175180000|2022-05-10 09:33:00|87.11|84.71|87.2|84.8|87.2|84.8|87.11|84.71|0
1652175190000|2022-05-10 09:33:10|87.32|84.92|87.11|84.71|87.32|84.92|87.11|84.71|0
1652175200000|2022-05-10 09:33:20|87.28|84.88|87.28|84.88|87.32|84.92|87.28|84.88|0
1652175210000|2022-05-10 09:33:30|87.36|84.96|87.52|85.12|87.52|85.12|87.36|84.96|0
1652175220000|2022-05-10 09:33:40|87.48|85.08|87.28|84.88|87.48|85.08|87.28|84.88|0
1652175230000|2022-05-10 09:33:50|87.36|84.96|87.36|84.96|87.44|85.04|87.36|84.96|0
1652175240000|2022-05-10 09:34:00|87.56|85.16|87.44|85.04|87.56|85.16|87.44|85.04|0
1652175250000|2022-05-10 09:34:10|87.52|85.12|87.48|85.08|87.52|85.12|87.44|85.04|0
1652175260000|2022-05-10 09:34:20|87.52|85.12|87.52|85.12|87.52|85.12|87.52|85.12|0
1652175270000|2022-05-10 09:34:30|87.48|85.08|87.4|85|87.48|85.08|87.4|85|0
1652175280000|2022-05-10 09:34:40|87.36|84.96|87.36|84.96|87.36|84.96|87.36|84.96|0
1652175290000|2022-05-10 09:34:50|87.44|85.04|87.4|85|87.44|85.04|87.4|85|0
1652175300000|2022-05-10 09:35:00|87.44|85.04|87.36|84.96|87.44|85.04|87.36|84.96|0
1652175310000|2022-05-10 09:35:10|87.23|84.83|87.23|84.83|87.28|84.88|87.23|84.83|0
1652175320000|2022-05-10 09:35:20|87.36|84.96|87.28|84.88|87.36|84.96|87.23|84.83|0
1652175330000|2022-05-10 09:35:30|87.19|84.79|87.31|84.91|87.31|84.91|87.19|84.79|0
1652175340000|2022-05-10 09:35:40|87.19|84.79|87.11|84.71|87.19|84.79|87.11|84.71|0
1652175350000|2022-05-10 09:35:50|86.91|84.51|86.87|84.47|86.91|84.51|86.87|84.47|0
1652175360000|2022-05-10 09:36:00|86.95|84.55|86.95|84.55|86.95|84.55|86.95|84.55|0
1652175370000|2022-05-10 09:36:10|87.03|84.63|87.27|84.87|87.27|84.87|87.03|84.63|0
1652175380000|2022-05-10 09:36:20|87.36|84.96|87.36|84.96|87.36|84.96|87.27|84.87|0
1652175390000|2022-05-10 09:36:30|87.19|84.79|87.07|84.67|87.19|84.79|87.07|84.67|0
1652175400000|2022-05-10 09:36:40|87.36|84.96|87.27|84.87|87.36|84.96|87.27|84.87|0
1652175410000|2022-05-10 09:36:50|87.19|84.79|87.11|84.71|87.19|84.79|87.11|84.71|0
1652175420000|2022-05-10 09:37:00|87.07|84.67|87.03|84.63|87.07|84.67|87.03|84.63|0
1652175430000|2022-05-10 09:37:10|86.99|84.59|87.27|84.87|87.27|84.87|86.99|84.59|0
1652175440000|2022-05-10 09:37:20|87.15|84.75|87.27|84.87|87.27|84.87|87.15|84.75|0
1652175450000|2022-05-10 09:37:30|87.39|84.99|87.36|84.96|87.39|84.99|87.36|84.96|0
1652175460000|2022-05-10 09:37:40|87.27|84.87|87.19|84.79|87.27|84.87|87.11|84.71|0
1652175470000|2022-05-10 09:37:50|87.27|84.87|87.15|84.75|87.31|84.91|87.11|84.71|0
1652175480000|2022-05-10 09:38:00|87.11|84.71|86.95|84.55|87.19|84.79|86.95|84.55|0
1652175490000|2022-05-10 09:38:10|86.9|84.5|86.9|84.5|86.9|84.5|86.9|84.5|0
1652175500000|2022-05-10 09:38:20|86.95|84.55|86.99|84.59|86.99|84.59|86.95|84.55|0
1652175510000|2022-05-10 09:38:30|87.03|84.63|87.11|84.71|87.19|84.79|87.03|84.63|0
1652175520000|2022-05-10 09:38:40|87.15|84.75|87.19|84.79|87.19|84.79|87.15|84.75|0
1652175530000|2022-05-10 09:38:50|87.11|84.71|87.15|84.75|87.15|84.75|87.03|84.63|0
1652175540000|2022-05-10 09:39:00|87.19|84.79|87.23|84.83|87.23|84.83|87.19|84.79|0
1652175550000|2022-05-10 09:39:10|87.27|84.87|87.35|84.95|87.35|84.95|87.27|84.87|0
1652175560000|2022-05-10 09:39:20|87.27|84.87|87.44|85.04|87.44|85.04|87.27|84.87|0
1652175570000|2022-05-10 09:39:30|87.39|84.99|87.44|85.04|87.44|85.04|87.39|84.99|0
1652175580000|2022-05-10 09:39:40|87.47|85.07|88.01|85.61|88.01|85.61|87.47|85.07|0
1652175590000|2022-05-10 09:39:50|87.97|85.57|88.42|86.02|88.42|86.02|87.97|85.57|0
1652175600000|2022-05-10 09:40:00|88.46|86.06|88.54|86.14|88.54|86.14|88.46|86.06|0
1652175610000|2022-05-10 09:40:10|88.09|85.69|88.01|85.61|88.09|85.69|87.93|85.53|0
1652175620000|2022-05-10 09:40:20|87.93|85.53|88.01|85.61|88.01|85.61|87.84|85.44|0
1652175630000|2022-05-10 09:40:30|87.97|85.57|87.93|85.53|87.97|85.57|87.93|85.53|0
1652175640000|2022-05-10 09:40:40|87.84|85.44|87.68|85.28|87.84|85.44|87.6|85.2|0
1652175650000|2022-05-10 09:40:50|87.56|85.16|87.76|85.36|87.76|85.36|87.56|85.16|0
1652175660000|2022-05-10 09:41:00|87.93|85.53|88.09|85.69|88.09|85.69|87.93|85.53|0
1652175670000|2022-05-10 09:41:10|87.97|85.57|87.97|85.57|88.01|85.61|87.97|85.57|0
1652175680000|2022-05-10 09:41:20|88.01|85.61|87.97|85.57|88.01|85.61|87.97|85.57|0
1652175690000|2022-05-10 09:41:30|88.01|85.61|88.01|85.61|88.05|85.65|88.01|85.61|0
1652175700000|2022-05-10 09:41:40|87.93|85.53|88.01|85.61|88.01|85.61|87.93|85.53|0
1652175710000|2022-05-10 09:41:50|88.09|85.69|88.29|85.89|88.29|85.89|88.09|85.69|0
1652175720000|2022-05-10 09:42:00|88.34|85.94|88.42|86.02|88.42|86.02|88.34|85.94|0
1652175730000|2022-05-10 09:42:10|88.5|86.1|88.34|85.94|88.5|86.1|88.34|85.94|0
1652175740000|2022-05-10 09:42:20|88.25|85.85|88.21|85.81|88.25|85.85|88.17|85.77|0
1652175750000|2022-05-10 09:42:30|88.25|85.85|88.25|85.85|88.29|85.89|88.25|85.85|0
1652175760000|2022-05-10 09:42:40|88.34|85.94|88.25|85.85|88.42|86.02|88.25|85.85|0
1652175770000|2022-05-10 09:42:50|88.21|85.81|88.09|85.69|88.21|85.81|88.09|85.69|0
1652175780000|2022-05-10 09:43:00|88.17|85.77|88.05|85.65|88.25|85.85|88.05|85.65|0
1652175790000|2022-05-10 09:43:10|88.09|85.69|87.84|85.44|88.09|85.69|87.84|85.44|0
1652175800000|2022-05-10 09:43:20|87.8|85.4|87.76|85.36|87.84|85.44|87.76|85.36|0
1652175810000|2022-05-10 09:43:30|87.68|85.28|87.6|85.2|87.68|85.28|87.6|85.2|0
1652175820000|2022-05-10 09:43:40|87.55|85.15|87.43|85.03|87.6|85.2|87.35|84.95|0
1652175830000|2022-05-10 09:43:50|87.39|84.99|87.43|85.03|87.43|85.03|87.35|84.95|0
1652175840000|2022-05-10 09:44:00|87.47|85.07|87.43|85.03|87.51|85.11|87.43|85.03|0
1652175850000|2022-05-10 09:44:10|87.47|85.07|87.51|85.11|87.51|85.11|87.35|84.95|0
1652175860000|2022-05-10 09:44:20|87.35|84.95|87.35|84.95|87.43|85.03|87.31|84.91|0
1652175870000|2022-05-10 09:44:30|87.1|84.7|87.1|84.7|87.1|84.7|87.02|84.62|0
1652175880000|2022-05-10 09:44:40|87.06|84.66|87.06|84.66|87.06|84.66|87.06|84.66|0
1652175890000|2022-05-10 09:44:50|87.1|84.7|87.02|84.62|87.19|84.79|87.02|84.62|0
1652175900000|2022-05-10 09:45:00|87.1|84.7|87.27|84.87|87.27|84.87|87.02|84.62|0
1652175910000|2022-05-10 09:45:10|87.22|84.82|86.94|84.54|87.22|84.82|86.94|84.54|0
1652175920000|2022-05-10 09:45:20|86.86|84.46|87.02|84.62|87.1|84.7|86.78|84.38|0
1652175930000|2022-05-10 09:45:30|86.94|84.54|86.86|84.46|86.94|84.54|86.86|84.46|0
1652175940000|2022-05-10 09:45:40|86.94|84.54|86.86|84.46|86.94|84.54|86.78|84.38|0
1652175950000|2022-05-10 09:45:50|86.78|84.38|86.9|84.5|86.9|84.5|86.78|84.38|0
1652175960000|2022-05-10 09:46:00|86.86|84.46|87.1|84.7|87.1|84.7|86.86|84.46|0
1652175970000|2022-05-10 09:46:10|86.94|84.54|86.9|84.5|86.94|84.54|86.9|84.5|0
1652175980000|2022-05-10 09:46:20|86.86|84.46|86.65|84.25|86.94|84.54|86.61|84.21|0
1652175990000|2022-05-10 09:46:30|86.53|84.13|86.7|84.3|86.7|84.3|86.53|84.13|0
1652176000000|2022-05-10 09:46:40|86.78|84.38|86.82|84.42|86.82|84.42|86.78|84.38|0
1652176010000|2022-05-10 09:46:50|86.78|84.38|86.61|84.21|86.78|84.38|86.57|84.17|0
1652176020000|2022-05-10 09:47:00|86.57|84.17|86.53|84.13|86.57|84.17|86.53|84.13|0
1652176030000|2022-05-10 09:47:10|86.61|84.21|86.82|84.42|86.82|84.42|86.61|84.21|0
1652176040000|2022-05-10 09:47:20|86.61|84.21|86.65|84.25|86.69|84.29|86.61|84.21|0
1652176050000|2022-05-10 09:47:30|86.69|84.29|86.78|84.38|86.81|84.41|86.61|84.21|0
1652176060000|2022-05-10 09:47:40|86.73|84.33|86.86|84.46|86.86|84.46|86.73|84.33|0
1652176070000|2022-05-10 09:47:50|86.94|84.54|86.9|84.5|86.94|84.54|86.9|84.5|0
1652176080000|2022-05-10 09:48:00|86.81|84.41|86.81|84.41|86.81|84.41|86.73|84.33|0
1652176090000|2022-05-10 09:48:10|86.78|84.38|86.69|84.29|86.78|84.38|86.69|84.29|0
1652176100000|2022-05-10 09:48:20|86.61|84.21|86.73|84.33|86.78|84.38|86.61|84.21|0
1652176110000|2022-05-10 09:48:30|86.53|84.13|86.57|84.17|86.61|84.21|86.53|84.13|0
1652176120000|2022-05-10 09:48:40|86.53|84.13|86.37|83.97|86.53|84.13|86.37|83.97|0
1652176130000|2022-05-10 09:48:50|86.45|84.05|86.21|83.81|86.45|84.05|86.21|83.81|0
1652176140000|2022-05-10 09:49:00|86.04|83.64|86.21|83.81|86.21|83.81|86.04|83.64|0
1652176150000|2022-05-10 09:49:10|86.37|83.97|86.37|83.97|86.37|83.97|86.29|83.89|0
1652176160000|2022-05-10 09:49:20|86.53|84.13|86.53|84.13|86.65|84.25|86.53|84.13|0
1652176170000|2022-05-10 09:49:30|86.45|84.05|86.61|84.21|86.69|84.29|86.45|84.05|0
1652176180000|2022-05-10 09:49:40|86.45|84.05|86.45|84.05|86.45|84.05|86.45|84.05|0
1652176190000|2022-05-10 09:49:50|86.29|83.89|86.24|83.84|86.29|83.89|86.21|83.81|0
1652176200000|2022-05-10 09:50:00|86.33|83.93|86.33|83.93|86.45|84.05|86.33|83.93|0
1652176210000|2022-05-10 09:50:10|86.45|84.05|86.37|83.97|86.45|84.05|86.37|83.97|0
1652176220000|2022-05-10 09:50:20|86.41|84.01|86.61|84.21|86.61|84.21|86.41|84.01|0
1652176230000|2022-05-10 09:50:30|86.53|84.13|86.69|84.29|86.69|84.29|86.53|84.13|0
1652176240000|2022-05-10 09:50:40|86.61|84.21|86.65|84.25|86.65|84.25|86.61|84.21|0
1652176250000|2022-05-10 09:50:50|86.53|84.13|86.77|84.37|86.85|84.45|86.53|84.13|0
1652176260000|2022-05-10 09:51:00|86.81|84.41|86.69|84.29|86.81|84.41|86.69|84.29|0
1652176270000|2022-05-10 09:51:10|86.57|84.17|86.65|84.25|86.65|84.25|86.57|84.17|0
1652176280000|2022-05-10 09:51:20|86.53|84.13|86.61|84.21|86.61|84.21|86.53|84.13|0
1652176290000|2022-05-10 09:51:30|86.57|84.17|86.65|84.25|86.77|84.37|86.57|84.17|0
1652176300000|2022-05-10 09:51:40|86.61|84.21|86.45|84.05|86.61|84.21|86.45|84.05|0
1652176310000|2022-05-10 09:51:50|86.32|83.92|86.45|84.05|86.45|84.05|86.32|83.92|0
1652176320000|2022-05-10 09:52:00|86.53|84.13|86.4|84|86.53|84.13|86.4|84|0
1652176330000|2022-05-10 09:52:10|86.37|83.97|86.2|83.8|86.37|83.97|86.2|83.8|0
1652176340000|2022-05-10 09:52:20|86.28|83.88|86.2|83.8|86.28|83.88|86.2|83.8|0
1652176350000|2022-05-10 09:52:30|86.08|83.68|86.12|83.72|86.12|83.72|86.08|83.68|0
1652176360000|2022-05-10 09:52:40|86.2|83.8|85.84|83.44|86.2|83.8|85.84|83.44|0
1652176370000|2022-05-10 09:52:50|85.8|83.4|85.23|82.83|85.8|83.4|85.23|82.83|0
1652176380000|2022-05-10 09:53:00|85.39|82.99|85.39|82.99|85.56|83.16|85.31|82.91|0
1652176390000|2022-05-10 09:53:10|85.35|82.95|85.07|82.67|85.35|82.95|85.07|82.67|0
1652176400000|2022-05-10 09:53:20|85.15|82.75|85.07|82.67|85.15|82.75|85.07|82.67|0
1652176410000|2022-05-10 09:53:30|85.19|82.79|85.27|82.87|85.27|82.87|85.11|82.71|0
1652176420000|2022-05-10 09:53:40|85.31|82.91|85.19|82.79|85.31|82.91|85.11|82.71|0
1652176430000|2022-05-10 09:53:50|85.15|82.75|84.99|82.59|85.15|82.75|84.99|82.59|0
1652176440000|2022-05-10 09:54:00|85.11|82.71|85.07|82.67|85.15|82.75|85.07|82.67|0
1652176450000|2022-05-10 09:54:10|84.91|82.51|84.87|82.47|84.91|82.51|84.87|82.47|0
1652176460000|2022-05-10 09:54:20|84.83|82.43|85.07|82.67|85.07|82.67|84.83|82.43|0
1652176470000|2022-05-10 09:54:30|85.15|82.75|84.67|82.27|85.15|82.75|84.67|82.27|0
1652176480000|2022-05-10 09:54:40|84.83|82.43|84.67|82.27|84.83|82.43|84.67|82.27|0
1652176490000|2022-05-10 09:54:50|84.59|82.19|84.51|82.11|84.59|82.19|84.51|82.11|0
1652176500000|2022-05-10 09:55:00|84.47|82.07|84.51|82.11|84.55|82.15|84.47|82.07|0
1652176510000|2022-05-10 09:55:10|84.59|82.19|84.67|82.27|84.67|82.27|84.59|82.19|0
1652176520000|2022-05-10 09:55:20|84.71|82.31|84.75|82.35|84.83|82.43|84.71|82.31|0
1652176530000|2022-05-10 09:55:30|84.67|82.27|84.67|82.27|84.71|82.31|84.59|82.19|0
1652176540000|2022-05-10 09:55:40|84.59|82.19|84.67|82.27|84.67|82.27|84.59|82.19|0
1652176550000|2022-05-10 09:55:50|84.71|82.31|84.35|81.95|84.71|82.31|84.35|81.95|0
1652176560000|2022-05-10 09:56:00|84.39|81.99|84.31|81.91|84.47|82.07|84.31|81.91|0
1652176570000|2022-05-10 09:56:10|84.27|81.87|83.99|81.59|84.27|81.87|83.99|81.59|0
1652176580000|2022-05-10 09:56:20|83.95|81.55|83.95|81.55|84.03|81.63|83.83|81.43|0
1652176590000|2022-05-10 09:56:30|83.87|81.47|83.75|81.35|83.91|81.51|83.75|81.35|0
1652176600000|2022-05-10 09:56:40|83.79|81.39|84.11|81.71|84.11|81.71|83.79|81.39|0
1652176610000|2022-05-10 09:56:50|83.99|81.59|84.23|81.83|84.23|81.83|83.99|81.59|0
1652176620000|2022-05-10 09:57:00|84.11|81.71|84.23|81.83|84.23|81.83|84.11|81.71|0
1652176630000|2022-05-10 09:57:10|84.11|81.71|83.55|81.15|84.11|81.71|83.55|81.15|0
1652176640000|2022-05-10 09:57:20|83.47|81.07|83.55|81.15|83.55|81.15|83.47|81.07|0
1652176650000|2022-05-10 09:57:30|83.47|81.07|83.32|80.92|83.47|81.07|83.32|80.92|0
1652176660000|2022-05-10 09:57:40|83.31|80.91|83.24|80.84|83.31|80.91|83.24|80.84|0
1652176670000|2022-05-10 09:57:50|83.31|80.91|83.35|80.95|83.47|81.07|83.31|80.91|0
1652176680000|2022-05-10 09:58:00|83.47|81.07|83.71|81.31|83.75|81.35|83.47|81.07|0
1652176690000|2022-05-10 09:58:10|83.79|81.39|83.95|81.55|83.95|81.55|83.79|81.39|0
1652176700000|2022-05-10 09:58:20|83.87|81.47|84.23|81.11|84.23|81.47|83.79|81.11|0
1652176710000|2022-05-10 09:58:30|84.39|81.27|84.31|81.19|84.47|81.35|84.31|81.19|0
1652176720000|2022-05-10 09:58:40|84.23|81.11|84.23|81.11|84.23|81.11|84.23|81.11|0
1652176730000|2022-05-10 09:58:50|84.19|81.07|84.07|80.95|84.19|81.07|84.07|80.95|0
1652176740000|2022-05-10 09:59:00|84.11|80.99|84.19|81.07|84.19|81.07|84.11|80.99|0
1652176750000|2022-05-10 09:59:10|84.15|81.03|84.27|81.15|84.27|81.15|84.07|80.95|0
1652176760000|2022-05-10 09:59:20|84.23|81.11|84.19|81.07|84.31|81.19|84.19|81.07|0
1652176770000|2022-05-10 09:59:30|84.07|80.95|84.23|81.11|84.23|81.11|84.07|80.95|0
1652176780000|2022-05-10 09:59:40|84.15|81.03|84.07|80.95|84.15|81.03|84.07|80.95|0
1652176790000|2022-05-10 09:59:50|83.99|80.87|83.91|80.79|83.99|80.87|83.91|80.79|0
1652176800000|2022-05-10 10:00:00|83.99|80.87|84.15|81.03|84.15|81.03|83.95|80.83|0
1652176810000|2022-05-10 10:00:10|84.47|81.35|84.63|81.51|84.63|81.51|84.47|81.35|0
1652176820000|2022-05-10 10:00:20|84.55|81.43|84.51|81.39|84.59|81.47|84.47|81.35|0
1652176830000|2022-05-10 10:00:30|83.99|80.87|83.75|80.63|83.99|80.87|83.75|80.63|0
1652176840000|2022-05-10 10:00:40|83.83|80.71|83.67|80.55|83.83|80.71|83.67|80.55|0
1652176850000|2022-05-10 10:00:50|83.83|80.71|83.36|80.24|83.83|80.71|83.36|80.24|0
1652176860000|2022-05-10 10:01:00|83.51|80.39|83.99|80.87|83.99|80.87|83.51|80.39|0
1652176870000|2022-05-10 10:01:10|84.03|80.91|83.67|80.55|84.03|80.91|83.67|80.55|0
1652176880000|2022-05-10 10:01:20|83.75|80.63|83.75|80.63|83.75|80.63|83.75|80.63|0
1652176890000|2022-05-10 10:01:30|83.67|80.55|83.67|80.55|83.67|80.55|83.67|80.55|0
1652176900000|2022-05-10 10:01:40|83.71|80.59|83.79|80.67|83.79|80.67|83.67|80.55|0
1652176910000|2022-05-10 10:01:50|83.67|80.55|83.91|80.79|83.91|80.79|83.59|80.47|0
1652176920000|2022-05-10 10:02:00|83.87|80.75|83.67|80.55|83.87|80.75|83.67|80.55|0
1652176930000|2022-05-10 10:02:10|83.71|80.59|83.59|80.47|83.71|80.59|83.59|80.47|0
1652176940000|2022-05-10 10:02:20|83.67|80.55|83.59|80.47|83.67|80.55|83.51|80.39|0
1652176950000|2022-05-10 10:02:30|83.55|80.43|83.67|80.55|83.67|80.55|83.55|80.43|0
1652176960000|2022-05-10 10:02:40|83.75|80.63|83.67|80.55|83.75|80.63|83.59|80.47|0
1652176970000|2022-05-10 10:02:50|83.71|80.59|83.99|80.87|83.99|80.87|83.67|80.55|0
1652176980000|2022-05-10 10:03:00|84.11|80.99|84.07|80.95|84.15|81.03|84.07|80.95|0
1652176990000|2022-05-10 10:03:10|84.15|81.03|83.91|80.79|84.15|81.03|83.91|80.79|0
1652177000000|2022-05-10 10:03:20|83.75|80.63|83.67|80.55|83.83|80.71|83.67|80.55|0
1652177010000|2022-05-10 10:03:30|83.91|80.79|83.67|80.55|83.91|80.79|83.67|80.55|0
1652177020000|2022-05-10 10:03:40|83.59|80.47|83.67|80.55|83.67|80.55|83.51|80.39|0
1652177030000|2022-05-10 10:03:50|83.59|80.47|83.71|80.59|83.71|80.59|83.59|80.47|0
1652177040000|2022-05-10 10:04:00|83.75|80.63|83.71|80.59|83.75|80.63|83.63|80.51|0
1652177050000|2022-05-10 10:04:10|83.51|80.39|83.51|80.39|83.59|80.47|83.47|80.35|0
1652177060000|2022-05-10 10:04:20|83.43|80.31|83.43|80.31|83.43|80.31|83.43|80.31|0
1652177070000|2022-05-10 10:04:30|83.51|80.39|83.59|80.47|83.59|80.47|83.51|80.39|0
1652177080000|2022-05-10 10:04:40|83.55|80.43|83.91|80.79|83.91|80.79|83.55|80.43|0
1652177090000|2022-05-10 10:04:50|83.83|80.71|83.91|80.79|83.91|80.79|83.83|80.71|0
1652177100000|2022-05-10 10:05:00|83.99|80.87|84.14|81.02|84.14|81.02|83.99|80.87|0
1652177110000|2022-05-10 10:05:10|83.91|80.79|83.83|80.71|84.07|80.95|83.83|80.71|0
1652177120000|2022-05-10 10:05:20|83.91|80.79|84.02|80.9|84.02|80.9|83.87|80.75|0
1652177130000|2022-05-10 10:05:30|84.07|80.95|84.07|80.95|84.14|81.02|84.07|80.95|0
1652177140000|2022-05-10 10:05:40|84.3|81.18|84.54|81.42|84.66|81.54|84.3|81.18|0
1652177150000|2022-05-10 10:05:50|84.62|81.5|84.78|81.66|84.78|81.66|84.62|81.5|0
1652177160000|2022-05-10 10:06:00|84.82|81.7|84.86|81.74|84.9|81.78|84.82|81.7|0
1652177170000|2022-05-10 10:06:10|84.98|81.86|85.06|81.94|85.06|81.94|84.98|81.86|0
1652177180000|2022-05-10 10:06:20|85.02|81.9|85.02|81.9|85.02|81.9|85.02|81.9|0
1652177190000|2022-05-10 10:06:30|84.86|81.74|84.74|81.62|84.86|81.74|84.74|81.62|0
1652177200000|2022-05-10 10:06:40|84.78|81.66|84.98|81.86|84.98|81.86|84.78|81.66|0
1652177210000|2022-05-10 10:06:50|85.06|81.94|84.94|81.82|85.1|81.98|84.94|81.82|0
1652177220000|2022-05-10 10:07:00|84.9|81.78|84.98|81.86|85.02|81.9|84.9|81.78|0
1652177230000|2022-05-10 10:07:10|84.94|81.82|84.98|81.86|84.98|81.86|84.94|81.82|0
1652177240000|2022-05-10 10:07:20|85.02|81.9|84.98|81.86|85.02|81.9|84.98|81.86|0
1652177250000|2022-05-10 10:07:30|84.78|81.66|84.74|81.62|84.78|81.66|84.7|81.58|0
1652177260000|2022-05-10 10:07:40|84.78|81.66|84.86|81.74|84.94|81.82|84.78|81.66|0
1652177270000|2022-05-10 10:07:50|84.78|81.66|84.82|81.7|84.82|81.7|84.78|81.66|0
1652177280000|2022-05-10 10:08:00|84.78|81.66|84.86|81.74|84.86|81.74|84.78|81.66|0
1652177290000|2022-05-10 10:08:10|84.94|81.82|85.3|82.18|85.3|82.18|84.94|81.82|0
1652177300000|2022-05-10 10:08:20|85.42|82.3|84.94|81.82|85.42|82.3|84.94|81.82|0
1652177310000|2022-05-10 10:08:30|84.86|81.74|84.86|81.74|84.86|81.74|84.86|81.74|0
1652177320000|2022-05-10 10:08:40|84.94|81.82|84.86|81.74|84.94|81.82|84.86|81.74|0
1652177330000|2022-05-10 10:08:50|84.78|81.66|84.62|81.5|84.78|81.66|84.34|81.22|0
1652177340000|2022-05-10 10:09:00|84.54|81.42|84.74|81.62|84.74|81.62|84.54|81.42|0
1652177350000|2022-05-10 10:09:10|84.7|81.58|84.54|81.42|84.82|81.7|84.46|81.34|0
1652177360000|2022-05-10 10:09:20|84.62|81.5|84.54|81.42|84.62|81.5|84.54|81.42|0
1652177370000|2022-05-10 10:09:30|84.46|81.34|84.3|81.18|84.46|81.34|84.22|81.1|0
1652177380000|2022-05-10 10:09:40|84.38|81.26|84.42|81.3|84.46|81.34|84.38|81.26|0
1652177390000|2022-05-10 10:09:50|84.38|81.26|84.14|81.02|84.38|81.26|84.14|81.02|0
1652177400000|2022-05-10 10:10:00|84.22|81.1|84.3|81.18|84.34|81.22|84.22|81.1|0
1652177410000|2022-05-10 10:10:10|84.38|81.26|84.38|81.26|84.46|81.34|84.38|81.26|0
1652177420000|2022-05-10 10:10:20|84.46|81.34|84.5|81.38|84.5|81.38|84.42|81.3|0
1652177430000|2022-05-10 10:10:30|84.46|81.34|84.26|81.14|84.46|81.34|84.26|81.14|0
1652177440000|2022-05-10 10:10:40|84.3|81.18|84.42|81.3|84.42|81.3|84.3|81.18|0
1652177450000|2022-05-10 10:10:50|84.38|81.26|84.3|81.18|84.38|81.26|84.3|81.18|0
1652177460000|2022-05-10 10:11:00|84.38|81.26|84.46|81.34|84.5|81.38|84.38|81.26|0
1652177470000|2022-05-10 10:11:10|84.38|81.26|84.3|81.18|84.38|81.26|84.26|81.14|0
1652177480000|2022-05-10 10:11:20|84.26|81.14|84.3|81.18|84.3|81.18|84.26|81.14|0
1652177490000|2022-05-10 10:11:30|84.22|81.1|84.14|81.02|84.26|81.14|84.14|81.02|0
1652177500000|2022-05-10 10:11:40|84.3|81.18|84.38|81.26|84.38|81.26|84.3|81.18|0
1652177510000|2022-05-10 10:11:50|84.54|81.42|84.62|81.5|84.62|81.5|84.54|81.42|0
1652177520000|2022-05-10 10:12:00|84.66|81.54|84.94|81.82|84.94|81.82|84.62|81.5|0
1652177530000|2022-05-10 10:12:10|84.86|81.74|84.94|81.82|84.94|81.82|84.86|81.74|0
1652177540000|2022-05-10 10:12:20|84.86|81.74|84.74|81.62|84.86|81.74|84.58|81.46|0
1652177550000|2022-05-10 10:12:30|84.78|81.66|84.7|81.58|84.78|81.66|84.7|81.58|0
1652177560000|2022-05-10 10:12:40|84.73|81.61|84.89|81.77|84.89|81.77|84.73|81.61|0
1652177570000|2022-05-10 10:12:50|84.94|81.82|84.7|81.58|84.94|81.82|84.7|81.58|0
1652177580000|2022-05-10 10:13:00|84.54|81.42|84.73|81.61|84.73|81.61|84.54|81.42|0
1652177590000|2022-05-10 10:13:10|84.7|81.58|84.86|81.74|84.86|81.74|84.7|81.58|0
1652177600000|2022-05-10 10:13:20|84.73|81.61|84.7|81.58|84.73|81.61|84.7|81.58|0
1652177610000|2022-05-10 10:13:30|84.62|81.5|84.62|81.5|84.62|81.5|84.46|81.34|0
1652177620000|2022-05-10 10:13:40|84.46|81.34|84.41|81.29|84.46|81.34|84.41|81.29|0
1652177630000|2022-05-10 10:13:50|84.54|81.42|84.38|81.26|84.54|81.42|84.38|81.26|0
1652177640000|2022-05-10 10:14:00|84.34|81.22|84.34|81.22|84.34|81.22|84.26|81.14|0
1652177650000|2022-05-10 10:14:10|84.46|81.34|84.46|81.34|84.49|81.37|84.46|81.34|0
1652177660000|2022-05-10 10:14:20|84.3|81.18|84.26|81.14|84.3|81.18|84.26|81.14|0
1652177670000|2022-05-10 10:14:30|84.18|81.06|83.9|80.78|84.18|81.06|83.9|80.78|0
1652177680000|2022-05-10 10:14:40|84.06|80.94|84.06|80.94|84.06|80.94|83.98|80.86|0
1652177690000|2022-05-10 10:14:50|84.02|80.9|84.14|81.02|84.14|81.02|84.02|80.9|0
1652177700000|2022-05-10 10:15:00|84.22|81.1|84.33|81.21|84.38|81.26|84.22|81.1|0
1652177710000|2022-05-10 10:15:10|84.22|81.1|84.38|81.26|84.38|81.26|84.22|81.1|0
1652177720000|2022-05-10 10:15:20|84.25|81.13|84.38|81.26|84.38|81.26|84.25|81.13|0
1652177730000|2022-05-10 10:15:30|84.41|81.29|84.45|81.33|84.46|81.34|84.41|81.29|0
1652177740000|2022-05-10 10:15:40|84.38|81.26|84.38|81.26|84.38|81.26|84.33|81.21|0
1652177750000|2022-05-10 10:15:50|84.69|81.57|84.53|81.41|84.69|81.57|84.53|81.41|0
1652177760000|2022-05-10 10:16:00|84.49|81.37|83.9|80.78|84.49|81.37|83.9|80.78|0
1652177770000|2022-05-10 10:16:10|83.82|80.7|83.5|80.38|83.82|80.7|83.5|80.38|0
1652177780000|2022-05-10 10:16:20|83.66|80.54|83.42|80.3|83.7|80.58|83.42|80.3|0
1652177790000|2022-05-10 10:16:30|83.46|80.34|83.14|80.02|83.46|80.34|83.14|80.02|0
1652177800000|2022-05-10 10:16:40|83.26|80.14|83.26|80.14|83.34|80.22|83.19|80.07|0
1652177810000|2022-05-10 10:16:50|83.19|80.07|83.42|80.3|83.58|80.46|83.19|80.07|0
1652177820000|2022-05-10 10:17:00|83.5|80.38|83.34|80.22|83.5|80.38|83.34|80.22|0
1652177830000|2022-05-10 10:17:10|83.38|80.26|83.5|80.38|83.58|80.46|83.38|80.26|0
1652177840000|2022-05-10 10:17:20|83.42|80.3|83.5|80.38|83.5|80.38|83.34|80.22|0
1652177850000|2022-05-10 10:17:30|83.58|80.46|83.38|80.26|83.74|80.62|83.38|80.26|0
1652177860000|2022-05-10 10:17:40|83.42|80.3|83.5|80.38|83.58|80.46|83.42|80.3|0
1652177870000|2022-05-10 10:17:50|83.46|80.34|83.42|80.3|83.46|80.34|83.42|80.3|0
1652177880000|2022-05-10 10:18:00|83.58|80.46|83.58|80.46|83.58|80.46|83.58|80.46|0
1652177890000|2022-05-10 10:18:10|83.54|80.42|83.74|80.62|83.74|80.62|83.54|80.42|0
1652177900000|2022-05-10 10:18:20|83.86|80.74|83.58|80.46|83.93|80.81|83.58|80.46|0
1652177910000|2022-05-10 10:18:30|83.7|80.58|83.74|80.62|83.74|80.62|83.66|80.54|0
1652177920000|2022-05-10 10:18:40|83.85|80.73|84.25|81.13|84.25|81.13|83.85|80.73|0
1652177930000|2022-05-10 10:18:50|84.29|81.17|84.29|81.17|84.29|81.17|84.21|81.09|0
1652177940000|2022-05-10 10:19:00|84.21|81.09|84.49|81.37|84.49|81.37|84.21|81.09|0
1652177950000|2022-05-10 10:19:10|84.45|81.33|84.85|81.73|84.85|81.73|84.45|81.33|0
1652177960000|2022-05-10 10:19:20|84.81|81.69|84.77|81.65|84.81|81.69|84.77|81.65|0
1652177970000|2022-05-10 10:19:30|84.69|81.57|84.81|81.69|84.85|81.73|84.69|81.57|0
1652177980000|2022-05-10 10:19:40|84.85|81.73|84.85|81.73|84.85|81.73|84.77|81.65|0
1652178000000|2022-05-10 10:20:00|84.89|81.77|85.17|82.05|85.17|82.05|84.89|81.77|0
1652178010000|2022-05-10 10:20:10|85.25|82.13|85.09|81.97|85.25|82.13|85.09|81.97|0
1652178020000|2022-05-10 10:20:20|85.01|81.89|84.93|81.81|85.05|81.93|84.93|81.81|0
1652178030000|2022-05-10 10:20:30|85.01|81.89|85.01|81.89|85.01|81.89|84.97|81.85|0
1652178040000|2022-05-10 10:20:40|84.97|81.85|84.85|81.73|84.97|81.85|84.85|81.73|0
1652178050000|2022-05-10 10:20:50|84.89|81.77|84.85|81.73|84.89|81.77|84.85|81.73|0
1652178060000|2022-05-10 10:21:00|84.69|81.57|84.69|81.57|84.69|81.57|84.53|81.41|0
1652178070000|2022-05-10 10:21:10|84.85|81.73|84.93|81.81|84.93|81.81|84.85|81.73|0
1652178080000|2022-05-10 10:21:20|84.85|81.73|85.01|81.89|85.01|81.89|84.85|81.73|0
1652178090000|2022-05-10 10:21:30|85.17|82.05|85.17|82.05|85.17|82.05|85.09|81.97|0
1652178100000|2022-05-10 10:21:40|85.13|82.01|84.89|81.77|85.13|82.01|84.89|81.77|0
1652178110000|2022-05-10 10:21:50|84.93|81.81|85.25|82.13|85.33|82.21|84.93|81.81|0
1652178120000|2022-05-10 10:22:00|85.21|82.09|85.25|82.13|85.25|82.13|85.21|82.09|0
1652178130000|2022-05-10 10:22:10|85.21|82.09|85.25|82.13|85.25|82.13|85.09|81.97|0
1652178140000|2022-05-10 10:22:20|85.33|82.21|85.41|82.29|85.41|82.29|85.33|82.21|0
1652178150000|2022-05-10 10:22:30|85.33|82.21|85.97|82.85|85.97|82.85|85.33|82.21|0
1652178160000|2022-05-10 10:22:40|85.77|82.65|85.49|82.37|85.81|82.69|85.49|82.37|0
1652178170000|2022-05-10 10:22:50|85.45|82.33|85.41|82.29|85.57|82.45|85.41|82.29|0
1652178180000|2022-05-10 10:23:00|85.49|82.37|85.37|82.25|85.49|82.37|85.37|82.25|0
1652178190000|2022-05-10 10:23:10|85.33|82.21|85.17|82.05|85.37|82.25|85.17|82.05|0
1652178200000|2022-05-10 10:23:20|85.21|82.09|85.21|82.09|85.21|82.09|85.21|82.09|0
1652178210000|2022-05-10 10:23:30|84.85|81.73|85.21|82.09|85.21|82.09|84.85|81.73|0
1652178220000|2022-05-10 10:23:40|85.17|82.05|85.25|82.13|85.25|82.13|85.09|81.97|0
1652178230000|2022-05-10 10:23:50|85.29|82.17|85.57|82.45|85.57|82.45|85.25|82.13|0
1652178240000|2022-05-10 10:24:00|85.77|82.65|85.73|82.61|85.77|82.65|85.73|82.61|0
1652178250000|2022-05-10 10:24:10|85.65|82.53|85.49|82.37|85.65|82.53|85.49|82.37|0
1652178260000|2022-05-10 10:24:20|85.41|82.29|85.65|82.53|85.65|82.53|85.41|82.29|0
1652178270000|2022-05-10 10:24:30|85.69|82.57|85.81|82.69|85.89|82.77|85.69|82.57|0
1652178280000|2022-05-10 10:24:40|85.77|82.65|85.81|82.69|85.81|82.69|85.77|82.65|0
1652178290000|2022-05-10 10:24:50|85.89|82.77|85.85|82.73|85.89|82.77|85.85|82.73|0
1652178300000|2022-05-10 10:25:00|85.49|83.09|85.45|83.05|85.61|83.21|85.45|83.05|0
1652178310000|2022-05-10 10:25:10|85.37|82.97|85.37|82.97|85.37|82.97|85.37|82.97|0
1652178320000|2022-05-10 10:25:20|85.29|82.89|85.45|83.05|85.45|83.05|85.29|82.89|0
1652178330000|2022-05-10 10:25:30|85.41|83.01|85.37|82.97|85.45|83.05|85.37|82.97|0
1652178340000|2022-05-10 10:25:40|85.21|82.81|84.97|82.57|85.25|82.85|84.97|82.57|0
1652178350000|2022-05-10 10:25:50|84.89|82.49|84.73|82.33|84.89|82.49|84.73|82.33|0
1652178360000|2022-05-10 10:26:00|84.89|82.49|84.73|82.33|84.89|82.49|84.73|82.33|0
1652178370000|2022-05-10 10:26:10|84.81|82.41|84.89|82.49|84.89|82.49|84.81|82.41|0
1652178380000|2022-05-10 10:26:20|84.97|82.57|85.08|82.68|85.08|82.68|84.97|82.57|0
1652178390000|2022-05-10 10:26:30|85.13|82.73|85.13|82.73|85.13|82.73|85.13|82.73|0
1652178400000|2022-05-10 10:26:40|85.21|82.81|85.21|82.81|85.21|82.81|85.21|82.81|0
1652178410000|2022-05-10 10:26:50|85.13|82.73|85.21|82.81|85.21|82.81|85.13|82.73|0
1652178420000|2022-05-10 10:27:00|85.37|82.97|85.29|82.89|85.37|82.97|85.29|82.89|0
1652178430000|2022-05-10 10:27:10|85.41|83.01|85.41|83.01|85.45|83.05|85.37|82.97|0
1652178440000|2022-05-10 10:27:20|85.29|82.89|85.29|82.89|85.37|82.97|85.29|82.89|0
1652178450000|2022-05-10 10:27:30|85.33|82.93|85.29|82.89|85.33|82.93|85.29|82.89|0
1652178460000|2022-05-10 10:27:40|85.33|82.93|85.33|82.93|85.33|82.93|85.33|82.93|0
1652178470000|2022-05-10 10:27:50|85.29|82.89|85.32|82.92|85.32|82.92|85.29|82.89|0
1652178480000|2022-05-10 10:28:00|85.29|82.89|85.13|82.73|85.37|82.97|85.13|82.73|0
1652178490000|2022-05-10 10:28:10|85.08|82.68|85.29|82.89|85.29|82.89|85.04|82.64|0
1652178500000|2022-05-10 10:28:20|85.37|82.97|85.29|82.89|85.37|82.97|85.29|82.89|0
1652178510000|2022-05-10 10:28:30|85.21|82.81|85.12|82.72|85.24|82.84|85.12|82.72|0
1652178520000|2022-05-10 10:28:40|85.16|82.76|85.37|82.97|85.37|82.97|85.16|82.76|0
1652178530000|2022-05-10 10:28:50|85.45|83.05|85.61|83.21|85.61|83.21|85.45|83.05|0
1652178540000|2022-05-10 10:29:00|85.53|83.13|85.45|83.05|85.53|83.13|85.45|83.05|0
1652178550000|2022-05-10 10:29:10|85.37|82.97|85.45|83.05|85.45|83.05|85.37|82.97|0
1652178560000|2022-05-10 10:29:20|85.37|82.97|85.24|82.84|85.37|82.97|85.2|82.8|0
1652178570000|2022-05-10 10:29:30|85.2|82.8|85.2|82.8|85.24|82.84|85.2|82.8|0
1652178580000|2022-05-10 10:29:40|85.04|82.64|85.04|82.64|85.04|82.64|85.04|82.64|0
1652178600000|2022-05-10 10:30:00|84.88|82.48|85.24|82.84|85.24|82.84|84.88|82.48|0
1652178610000|2022-05-10 10:30:10|85.28|82.88|85.28|82.88|85.32|82.92|85.28|82.88|0
1652178620000|2022-05-10 10:30:20|85.36|82.96|85.65|83.25|85.65|83.25|85.36|82.96|0
1652178630000|2022-05-10 10:30:30|85.69|83.29|85.61|83.21|85.69|83.29|85.61|83.21|0
1652178640000|2022-05-10 10:30:40|85.4|83|85.53|83.13|85.53|83.13|85.4|83|0
1652178650000|2022-05-10 10:30:50|85.45|83.05|85.44|83.04|85.45|83.05|85.4|83|0
1652178660000|2022-05-10 10:31:00|85.4|83|85.2|82.8|85.4|83|85.2|82.8|0
1652178670000|2022-05-10 10:31:10|85.28|82.88|85.2|82.8|85.28|82.88|85.2|82.8|0
1652178680000|2022-05-10 10:31:20|85.28|82.88|85.36|82.96|85.44|83.04|85.28|82.88|0
1652178690000|2022-05-10 10:31:30|85.28|82.88|85.32|82.92|85.32|82.92|85.28|82.88|0
1652178700000|2022-05-10 10:31:40|85.44|83.04|85.52|83.12|85.52|83.12|85.44|83.04|0
1652178710000|2022-05-10 10:31:50|85.44|83.04|85.4|83|85.44|83.04|85.28|82.88|0
1652178720000|2022-05-10 10:32:00|85.36|82.96|85.28|82.88|85.36|82.96|85.28|82.88|0
1652178740000|2022-05-10 10:32:20|85.32|82.92|85.52|83.12|85.52|83.12|85.32|82.92|0
1652178750000|2022-05-10 10:32:30|85.6|83.2|85.52|83.12|85.6|83.2|85.52|83.12|0
1652178760000|2022-05-10 10:32:40|85.56|83.16|85.52|83.12|85.56|83.16|85.52|83.12|0
1652178770000|2022-05-10 10:32:50|85.6|83.2|85.6|83.2|85.6|83.2|85.6|83.2|0
1652178780000|2022-05-10 10:33:00|85.48|83.08|85.36|82.96|85.48|83.08|85.32|82.92|0
1652178790000|2022-05-10 10:33:10|85.4|83|85.36|82.96|85.4|83|85.36|82.96|0
1652178800000|2022-05-10 10:33:20|85.28|82.88|85.93|83.53|85.93|83.53|85.28|82.88|0
1652178810000|2022-05-10 10:33:30|85.85|83.45|86.05|83.65|86.05|83.65|85.85|83.45|0
1652178820000|2022-05-10 10:33:40|86.01|83.61|85.93|83.53|86.05|83.65|85.93|83.53|0
1652178830000|2022-05-10 10:33:50|85.85|83.45|85.77|83.37|85.85|83.45|85.68|83.28|0
1652178840000|2022-05-10 10:34:00|85.72|83.32|86.01|83.61|86.01|83.61|85.72|83.32|0
1652178850000|2022-05-10 10:34:10|86.09|83.69|86.05|83.65|86.09|83.69|86.01|83.61|0
1652178860000|2022-05-10 10:34:20|86.09|83.69|86.13|83.73|86.17|83.77|86.09|83.69|0
1652178870000|2022-05-10 10:34:30|86.09|83.69|86.09|83.69|86.17|83.77|86.09|83.69|0
1652178880000|2022-05-10 10:34:40|86.25|83.85|86.29|83.89|86.33|83.93|86.25|83.85|0
1652178890000|2022-05-10 10:34:50|86.25|83.85|86.49|84.09|86.49|84.09|86.25|83.85|0
1652178900000|2022-05-10 10:35:00|86.41|84.01|86.41|84.01|86.41|84.01|86.41|84.01|0
1652178910000|2022-05-10 10:35:10|86.49|84.09|86.41|84.01|86.49|84.09|86.41|84.01|0
1652178930000|2022-05-10 10:35:30|86.49|84.09|86.49|84.09|86.49|84.09|86.49|84.09|0
1652178940000|2022-05-10 10:35:40|86.45|84.05|86.33|83.93|86.45|84.05|86.33|83.93|0
1652178950000|2022-05-10 10:35:50|86.25|83.85|86.33|83.93|86.33|83.93|86.25|83.85|0
1652178960000|2022-05-10 10:36:00|86.41|84.01|86.41|84.01|86.49|84.09|86.41|84.01|0
1652178970000|2022-05-10 10:36:10|86.33|83.93|86.49|84.09|86.49|84.09|86.33|83.93|0
1652178980000|2022-05-10 10:36:20|86.57|84.17|86.53|84.13|86.57|84.17|86.53|84.13|0
1652178990000|2022-05-10 10:36:30|86.49|84.09|86.45|84.05|86.49|84.09|86.45|84.05|0
1652179000000|2022-05-10 10:36:40|86.49|84.09|86.57|84.17|86.57|84.17|86.45|84.05|0
1652179010000|2022-05-10 10:36:50|86.49|84.09|86.41|84.01|86.49|84.09|86.41|84.01|0
1652179020000|2022-05-10 10:37:00|86.33|83.93|86.17|83.77|86.33|83.93|86.09|83.69|0
1652179030000|2022-05-10 10:37:10|86.13|83.73|86.09|83.69|86.21|83.81|86.09|83.69|0
1652179040000|2022-05-10 10:37:20|86.17|83.77|86.29|83.89|86.33|83.93|86.17|83.77|0
1652179050000|2022-05-10 10:37:30|86.25|83.85|86.37|83.97|86.37|83.97|86.25|83.85|0
1652179060000|2022-05-10 10:37:40|86.41|84.01|86.37|83.97|86.41|84.01|86.37|83.97|0
1652179070000|2022-05-10 10:37:50|86.41|84.01|86.37|83.97|86.49|84.09|86.37|83.97|0
1652179080000|2022-05-10 10:38:00|86.33|83.93|86.25|83.85|86.33|83.93|86.25|83.85|0
1652179090000|2022-05-10 10:38:10|86.17|83.77|86.17|83.77|86.17|83.77|86.09|83.69|0
1652179100000|2022-05-10 10:38:20|86.21|83.81|86.09|83.69|86.21|83.81|86.09|83.69|0
1652179110000|2022-05-10 10:38:30|86.04|83.64|86.17|83.77|86.17|83.77|86.04|83.64|0
1652179120000|2022-05-10 10:38:40|86|83.6|86.04|83.64|86.04|83.64|85.92|83.52|0
1652179130000|2022-05-10 10:38:50|86.12|83.72|85.92|83.52|86.12|83.72|85.92|83.52|0
1652179140000|2022-05-10 10:39:00|86|83.6|86|83.6|86|83.6|86|83.6|0
1652179150000|2022-05-10 10:39:10|85.96|83.56|86.08|83.68|86.08|83.68|85.96|83.56|0
1652179160000|2022-05-10 10:39:20|86.12|83.72|86.08|83.68|86.12|83.72|86.08|83.68|0
1652179170000|2022-05-10 10:39:30|86.04|83.64|85.92|83.52|86.08|83.68|85.92|83.52|0
1652179180000|2022-05-10 10:39:40|86|83.6|86|83.6|86|83.6|86|83.6|0
1652179190000|2022-05-10 10:39:50|86.04|83.64|86.08|83.68|86.08|83.68|86.04|83.64|0
1652179200000|2022-05-10 10:40:00|86.17|83.77|86.25|83.85|86.25|83.85|86.17|83.77|0
1652179220000|2022-05-10 10:40:20|86.16|83.76|86.16|83.76|86.16|83.76|86.16|83.76|0
1652179230000|2022-05-10 10:40:30|86.08|83.68|86|83.6|86.08|83.68|85.92|83.52|0
1652179240000|2022-05-10 10:40:40|86.08|83.68|85.92|83.52|86.08|83.68|85.84|83.44|0
1652179250000|2022-05-10 10:40:50|86|83.6|85.84|83.44|86|83.6|85.84|83.44|0
1652179260000|2022-05-10 10:41:00|85.92|83.52|86.12|83.72|86.12|83.72|85.92|83.52|0
1652179270000|2022-05-10 10:41:10|86|83.6|86|83.6|86.04|83.64|86|83.6|0
1652179280000|2022-05-10 10:41:20|86.08|83.68|86|83.6|86.08|83.68|86|83.6|0
1652179290000|2022-05-10 10:41:30|86.24|83.84|86.36|83.96|86.36|83.96|86.24|83.84|0
1652179300000|2022-05-10 10:41:40|86.53|84.13|86.57|84.17|86.57|84.17|86.33|83.93|0
1652179310000|2022-05-10 10:41:50|86.49|84.09|86.49|84.09|86.49|84.09|86.49|84.09|0
1652179320000|2022-05-10 10:42:00|86.33|83.93|86.16|83.76|86.33|83.93|86.16|83.76|0
1652179330000|2022-05-10 10:42:10|85.76|83.36|86|83.6|86|83.6|85.76|83.36|0
1652179340000|2022-05-10 10:42:20|86.04|83.64|86|83.6|86.08|83.68|86|83.6|0
1652179350000|2022-05-10 10:42:30|86.08|83.68|86.12|83.72|86.24|83.84|86.08|83.68|0
1652179360000|2022-05-10 10:42:40|86|83.6|86|83.6|86|83.6|85.96|83.56|0
1652179370000|2022-05-10 10:42:50|85.92|83.52|85.92|83.52|85.92|83.52|85.92|83.52|0
1652179380000|2022-05-10 10:43:00|85.84|83.44|86.32|83.92|86.32|83.92|85.84|83.44|0
1652179390000|2022-05-10 10:43:10|86.36|83.96|86.24|83.84|86.41|84.01|86.24|83.84|0
1652179400000|2022-05-10 10:43:20|86.16|83.76|86.12|83.72|86.16|83.76|86.12|83.72|0
1652179410000|2022-05-10 10:43:30|86.08|83.68|86.08|83.68|86.12|83.72|86.08|83.68|0
1652179420000|2022-05-10 10:43:40|86.12|83.72|86.16|83.76|86.16|83.76|86.12|83.72|0
1652179430000|2022-05-10 10:43:50|86.08|83.68|86.16|83.76|86.16|83.76|86.08|83.68|0
1652179440000|2022-05-10 10:44:00|86.08|83.68|86.2|83.8|86.2|83.8|86.08|83.68|0
1652179450000|2022-05-10 10:44:10|86.12|83.72|86.08|83.68|86.12|83.72|86.08|83.68|0
1652179460000|2022-05-10 10:44:20|86.12|83.72|86.2|83.8|86.2|83.8|86.12|83.72|0
1652179470000|2022-05-10 10:44:30|86.16|83.76|86.08|83.68|86.16|83.76|86.08|83.68|0
1652179480000|2022-05-10 10:44:40|86.04|83.64|86.08|83.68|86.08|83.68|86|83.6|0
1652179490000|2022-05-10 10:44:50|86|83.6|86|83.6|86|83.6|85.96|83.56|0
1652179500000|2022-05-10 10:45:00|85.96|83.56|86.04|83.64|86.04|83.64|85.92|83.52|0
1652179510000|2022-05-10 10:45:10|86.08|83.68|86.08|83.68|86.08|83.68|86.08|83.68|0
1652179520000|2022-05-10 10:45:20|86.16|83.76|86.4|84|86.4|84|86.16|83.76|0
1652179530000|2022-05-10 10:45:30|86.32|83.92|86.4|84|86.4|84|86.32|83.92|0
1652179540000|2022-05-10 10:45:40|86.32|83.92|86.52|84.12|86.52|84.12|86.32|83.92|0
1652179550000|2022-05-10 10:45:50|86.57|84.17|86.44|84.04|86.57|84.17|86.44|84.04|0
1652179560000|2022-05-10 10:46:00|86.32|83.92|86.32|83.92|86.32|83.92|86.32|83.92|0
1652179570000|2022-05-10 10:46:10|86.16|83.76|86.16|83.76|86.16|83.76|86.08|83.68|0
1652179580000|2022-05-10 10:46:20|86.08|83.68|85.76|83.36|86.08|83.68|85.76|83.36|0
1652179590000|2022-05-10 10:46:30|85.59|83.19|85.27|82.87|85.59|83.19|85.27|82.87|0
1652179600000|2022-05-10 10:46:40|85.35|82.95|85.27|82.87|85.35|82.95|85.19|82.79|0
1652179610000|2022-05-10 10:46:50|85.35|82.95|85.43|83.03|85.47|83.07|85.35|82.95|0
1652179620000|2022-05-10 10:47:00|85.27|82.87|85.35|82.95|85.35|82.95|85.27|82.87|0
1652179630000|2022-05-10 10:47:10|85.27|82.87|85.19|82.79|85.35|82.95|85.19|82.79|0
1652179640000|2022-05-10 10:47:20|85.15|82.75|84.95|82.55|85.15|82.75|84.95|82.55|0
1652179650000|2022-05-10 10:47:30|84.99|82.59|84.83|82.43|85.03|82.63|84.83|82.43|0
1652179660000|2022-05-10 10:47:40|84.87|82.47|84.79|82.39|84.87|82.47|84.79|82.39|0
1652179670000|2022-05-10 10:47:50|84.71|82.31|84.63|82.23|84.71|82.31|84.47|82.07|0
1652179680000|2022-05-10 10:48:00|84.71|82.31|84.63|82.23|84.71|82.31|84.63|82.23|0
1652179690000|2022-05-10 10:48:10|84.71|82.31|84.71|82.31|84.71|82.31|84.67|82.27|0
1652179700000|2022-05-10 10:48:20|84.59|82.19|84.43|82.03|84.59|82.19|84.43|82.03|0
1652179710000|2022-05-10 10:48:30|84.63|82.23|84.63|82.23|84.63|82.23|84.55|82.15|0
1652179720000|2022-05-10 10:48:40|84.55|82.15|84.51|82.11|84.55|82.15|84.51|82.11|0
1652179730000|2022-05-10 10:48:50|84.47|82.07|84.39|81.99|84.47|82.07|84.31|81.91|0
1652179740000|2022-05-10 10:49:00|84.35|81.95|84.23|81.83|84.35|81.95|84.23|81.83|0
1652179750000|2022-05-10 10:49:10|84.15|81.75|84.27|81.87|84.27|81.87|84.15|81.75|0
1652179760000|2022-05-10 10:49:20|84.39|81.99|84.39|81.99|84.39|81.99|84.39|81.99|0
1652179770000|2022-05-10 10:49:30|84.71|82.31|84.71|82.31|84.71|82.31|84.71|82.31|0
1652179780000|2022-05-10 10:49:40|84.67|82.27|84.55|82.15|84.67|82.27|84.47|82.07|0
1652179790000|2022-05-10 10:49:50|84.51|82.11|84.55|82.15|84.55|82.15|84.51|82.11|0
1652179800000|2022-05-10 10:50:00|84.47|82.07|84.27|81.87|84.47|82.07|84.27|81.87|0
1652179810000|2022-05-10 10:50:10|84.07|81.67|84.47|82.07|84.47|82.07|84.07|81.67|0
1652179820000|2022-05-10 10:50:20|84.39|81.99|84.5|82.1|84.55|82.15|84.39|81.99|0
1652179830000|2022-05-10 10:50:30|84.55|82.15|84.55|82.15|84.55|82.15|84.55|82.15|0
1652179840000|2022-05-10 10:50:40|84.63|82.23|84.55|82.15|84.63|82.23|84.55|82.15|0
1652179850000|2022-05-10 10:50:50|84.71|82.31|84.71|82.31|84.71|82.31|84.71|82.31|0
1652179860000|2022-05-10 10:51:00|84.63|82.23|84.63|82.23|84.63|82.23|84.55|82.15|0
1652179870000|2022-05-10 10:51:10|84.55|82.15|84.55|82.15|84.55|82.15|84.55|82.15|0
1652179880000|2022-05-10 10:51:20|84.95|82.55|84.82|82.42|84.95|82.55|84.82|82.42|0
1652179890000|2022-05-10 10:51:30|84.79|82.39|84.87|82.47|84.87|82.47|84.79|82.39|0
1652179900000|2022-05-10 10:51:40|84.9|82.5|84.47|82.07|84.9|82.5|84.47|82.07|0
1652179910000|2022-05-10 10:51:50|84.31|81.91|84.42|82.02|84.42|82.02|84.31|81.91|0
1652179920000|2022-05-10 10:52:00|84.47|82.07|84.39|81.99|84.47|82.07|84.31|81.91|0
1652179930000|2022-05-10 10:52:10|84.34|81.94|84.7|82.3|84.7|82.3|84.34|81.94|0
1652179940000|2022-05-10 10:52:20|84.78|82.38|84.7|82.3|84.78|82.38|84.7|82.3|0
1652179950000|2022-05-10 10:52:30|84.78|82.38|84.54|82.14|84.87|82.47|84.54|82.14|0
1652179960000|2022-05-10 10:52:40|84.46|82.06|84.46|82.06|84.5|82.1|84.46|82.06|0
1652179970000|2022-05-10 10:52:50|84.38|81.98|84.38|81.98|84.38|81.98|84.38|81.98|0
1652179980000|2022-05-10 10:53:00|84.5|82.1|84.62|82.22|84.7|82.3|84.5|82.1|0
1652179990000|2022-05-10 10:53:10|84.58|82.18|84.5|82.1|84.58|82.18|84.5|82.1|0
1652180000000|2022-05-10 10:53:20|84.22|81.82|84.06|81.66|84.22|81.82|84.06|81.66|0
1652180010000|2022-05-10 10:53:30|83.99|81.59|84.14|81.74|84.14|81.74|83.99|81.59|0
1652180020000|2022-05-10 10:53:40|84.06|81.66|84.06|81.66|84.06|81.66|84.06|81.66|0
1652180030000|2022-05-10 10:53:50|84.02|81.62|84.06|81.66|84.06|81.66|84.02|81.62|0
1652180040000|2022-05-10 10:54:00|84.02|81.62|83.51|81.11|84.02|81.62|83.51|81.11|0
1652180050000|2022-05-10 10:54:10|83.35|80.95|83.47|81.07|83.47|81.07|83.35|80.95|0
1652180060000|2022-05-10 10:54:20|83.51|81.11|83.35|80.95|83.51|81.11|83.27|80.87|0
1652180070000|2022-05-10 10:54:30|83.27|80.87|83.35|80.95|83.35|80.95|83.23|80.83|0
1652180080000|2022-05-10 10:54:40|83.43|81.03|83.35|80.95|83.47|81.07|83.35|80.95|0
1652180090000|2022-05-10 10:54:50|83.31|80.91|83.35|80.95|83.43|81.03|83.31|80.91|0
1652180100000|2022-05-10 10:55:00|83.31|80.91|83.78|81.38|83.78|81.38|83.31|80.91|0
1652180110000|2022-05-10 10:55:10|83.9|81.5|83.9|81.5|83.98|81.58|83.9|81.5|0
1652180120000|2022-05-10 10:55:20|83.82|81.42|83.9|81.5|83.98|81.58|83.82|81.42|0
1652180130000|2022-05-10 10:55:30|83.75|81.35|83.43|81.03|83.75|81.35|83.43|81.03|0
1652180140000|2022-05-10 10:55:40|83.59|81.19|83.82|81.42|83.82|81.42|83.59|81.19|0
1652180150000|2022-05-10 10:55:50|83.74|81.34|83.62|81.22|83.74|81.34|83.62|81.22|0
1652180160000|2022-05-10 10:56:00|83.74|81.34|82.75|80.35|83.74|81.34|82.75|80.35|0
1652180170000|2022-05-10 10:56:10|82.67|80.27|84.92|82.52|84.92|82.52|82.64|80.24|0
1652180180000|2022-05-10 10:56:20|84.84|82.44|84.68|82.28|84.92|82.52|84.68|82.28|0
1652180190000|2022-05-10 10:56:30|84.71|82.31|84.71|82.31|84.79|82.39|84.71|82.31|0
1652180200000|2022-05-10 10:56:40|84.56|82.16|84.84|82.44|84.84|82.44|84.56|82.16|0
1652180210000|2022-05-10 10:56:50|84.68|82.28|84.68|82.28|84.79|82.39|84.68|82.28|0
1652180220000|2022-05-10 10:57:00|84.6|82.2|85.23|82.83|85.23|82.83|84.6|82.2|0
1652180230000|2022-05-10 10:57:10|84.87|82.47|85.15|82.75|85.15|82.75|84.87|82.47|0
1652180240000|2022-05-10 10:57:20|85.11|82.71|84.99|82.59|85.11|82.71|84.99|82.59|0
1652180250000|2022-05-10 10:57:30|84.95|82.55|84.91|82.51|84.99|82.59|84.91|82.51|0
1652180260000|2022-05-10 10:57:40|84.87|82.47|84.91|82.51|84.91|82.51|84.87|82.47|0
1652180270000|2022-05-10 10:57:50|84.95|82.55|85.07|82.67|85.07|82.67|84.95|82.55|0
1652180280000|2022-05-10 10:58:00|85.03|82.63|85.07|82.67|85.07|82.67|85.03|82.63|0
1652180290000|2022-05-10 10:58:10|85.19|82.79|85.19|82.79|85.19|82.79|85.19|82.79|0
1652180300000|2022-05-10 10:58:20|85.23|82.83|85.31|82.91|85.31|82.91|85.23|82.83|0
1652180310000|2022-05-10 10:58:30|85.39|82.99|85.27|82.87|85.39|82.99|85.23|82.83|0
1652180320000|2022-05-10 10:58:40|85.23|82.83|85.11|82.71|85.23|82.83|85.07|82.67|0
1652180330000|2022-05-10 10:58:50|85.15|82.75|85.19|82.79|85.19|82.79|85.11|82.71|0
1652180340000|2022-05-10 10:59:00|85.11|82.71|85.23|82.83|85.23|82.83|85.11|82.71|0
1652180350000|2022-05-10 10:59:10|85.39|82.99|85.31|82.91|85.39|82.99|85.31|82.91|0
1652180360000|2022-05-10 10:59:20|85.23|82.83|84.91|82.51|85.23|82.83|84.91|82.51|0
1652180370000|2022-05-10 10:59:30|84.95|82.55|85.11|82.71|85.15|82.75|84.95|82.55|0
1652180380000|2022-05-10 10:59:40|85.15|82.75|84.79|82.39|85.15|82.75|84.79|82.39|0
1652180390000|2022-05-10 10:59:50|84.83|82.43|84.63|82.23|84.83|82.43|84.63|82.23|0
1652180400000|2022-05-10 11:00:00|84.59|82.19|84.75|82.35|84.75|82.35|84.51|82.11|0
1652180410000|2022-05-10 11:00:10|84.67|82.27|84.79|82.39|84.79|82.39|84.67|82.27|0
1652180420000|2022-05-10 11:00:20|84.83|82.43|84.99|82.59|85.15|82.75|84.83|82.43|0
1652180430000|2022-05-10 11:00:30|85.07|82.67|84.99|82.59|85.07|82.67|84.99|82.59|0
1652180440000|2022-05-10 11:00:40|85.03|82.63|85.23|82.83|85.23|82.83|84.91|82.51|0
1652180450000|2022-05-10 11:00:50|85.19|82.79|85.27|82.87|85.27|82.87|85.19|82.79|0
1652180460000|2022-05-10 11:01:00|85.15|82.75|85.15|82.75|85.15|82.75|85.15|82.75|0
1652180470000|2022-05-10 11:01:10|85.11|82.71|85.07|82.67|85.15|82.75|85.07|82.67|0
1652180480000|2022-05-10 11:01:20|85.03|82.63|84.99|82.59|85.03|82.63|84.95|82.55|0
1652180490000|2022-05-10 11:01:30|85.07|82.67|85.23|82.83|85.23|82.83|85.07|82.67|0
1652180500000|2022-05-10 11:01:40|85.15|82.75|85.15|82.75|85.15|82.75|85.15|82.75|0
1652180510000|2022-05-10 11:01:50|85.07|82.67|85.07|82.67|85.11|82.71|85.07|82.67|0
1652180520000|2022-05-10 11:02:00|85.11|82.71|85.07|82.67|85.11|82.71|85.07|82.67|0
1652180530000|2022-05-10 11:02:10|85.15|82.75|85.35|82.95|85.39|82.99|85.15|82.75|0
1652180540000|2022-05-10 11:02:20|85.39|82.99|84.75|82.35|85.39|82.99|84.75|82.35|0
1652180550000|2022-05-10 11:02:30|84.67|82.27|84.79|82.39|84.79|82.39|84.63|82.23|0
1652180560000|2022-05-10 11:02:40|84.91|82.51|84.75|82.35|84.91|82.51|84.75|82.35|0
1652180570000|2022-05-10 11:02:50|84.67|82.27|84.71|82.31|84.79|82.39|84.67|82.27|0
1652180580000|2022-05-10 11:03:00|84.75|82.35|84.63|82.23|84.83|82.43|84.63|82.23|0
1652180590000|2022-05-10 11:03:10|84.59|82.19|84.43|82.03|84.71|82.31|84.43|82.03|0
1652180600000|2022-05-10 11:03:20|84.35|81.95|84.59|82.19|84.59|82.19|84.35|81.95|0
1652180610000|2022-05-10 11:03:30|84.67|82.27|84.67|82.27|84.67|82.27|84.59|82.19|0
1652180620000|2022-05-10 11:03:40|84.59|82.19|84.51|82.11|84.59|82.19|84.51|82.11|0
1652180630000|2022-05-10 11:03:50|84.75|82.35|84.59|82.19|84.75|82.35|84.55|82.15|0
1652180640000|2022-05-10 11:04:00|84.55|82.15|84.47|82.07|84.55|82.15|84.43|82.03|0
1652180650000|2022-05-10 11:04:10|84.55|82.15|84.59|82.19|84.59|82.19|84.55|82.15|0
1652180660000|2022-05-10 11:04:20|84.51|82.11|84.59|82.19|84.59|82.19|84.43|82.03|0
1652180670000|2022-05-10 11:04:30|84.51|82.11|84.43|82.03|84.51|82.11|84.43|82.03|0
1652180680000|2022-05-10 11:04:40|84.35|81.95|83.64|81.24|84.35|81.95|83.64|81.24|0
1652180690000|2022-05-10 11:04:50|83.76|81.36|83.25|80.85|83.76|81.36|83.25|80.85|0
1652180700000|2022-05-10 11:05:00|83.52|81.12|83.48|81.08|83.52|81.12|83.4|81|0
1652180710000|2022-05-10 11:05:10|83.52|81.12|83.44|81.04|83.52|81.12|83.4|81|0
1652180720000|2022-05-10 11:05:20|83.32|80.92|83.32|80.92|83.44|81.04|83.32|80.92|0
1652180730000|2022-05-10 11:05:30|83.09|80.69|83.09|80.69|83.17|80.77|83.09|80.69|0
1652180740000|2022-05-10 11:05:40|83.2|80.8|83.13|80.73|83.2|80.8|83.13|80.73|0
1652180750000|2022-05-10 11:05:50|83.09|80.69|82.89|80.49|83.09|80.69|82.85|80.45|0
1652180760000|2022-05-10 11:06:00|83.01|80.61|82.85|80.45|83.01|80.61|82.85|80.45|0
1652180770000|2022-05-10 11:06:10|83.01|80.61|83.17|80.77|83.17|80.77|83.01|80.61|0
1652180780000|2022-05-10 11:06:20|83.24|80.84|83.01|80.61|83.24|80.84|83.01|80.61|0
1652180790000|2022-05-10 11:06:30|82.93|80.53|83.01|80.61|83.01|80.61|82.93|80.53|0
1652180800000|2022-05-10 11:06:40|82.93|80.53|83.01|80.61|83.01|80.61|82.93|80.53|0
1652180810000|2022-05-10 11:06:50|83.09|80.69|83.24|80.84|83.24|80.84|83.09|80.69|0
1652180820000|2022-05-10 11:07:00|83.2|80.8|83.17|80.77|83.2|80.8|83.17|80.77|0
1652180830000|2022-05-10 11:07:10|82.77|80.37|82.77|80.37|82.77|80.37|82.69|80.29|0
1652180840000|2022-05-10 11:07:20|83.98|81.58|83.94|81.54|83.98|81.58|83.91|81.51|0
1652180850000|2022-05-10 11:07:30|83.98|81.58|84.06|81.66|84.1|81.7|83.98|81.58|0
1652180860000|2022-05-10 11:07:40|83.46|81.06|83.49|81.09|83.49|81.09|83.46|81.06|0
1652180870000|2022-05-10 11:07:50|83.53|81.13|83.46|81.06|83.61|81.21|83.46|81.06|0
1652180880000|2022-05-10 11:08:00|83.3|80.9|83.38|80.98|83.38|80.98|83.3|80.9|0
1652180890000|2022-05-10 11:08:10|83.46|81.06|83.57|81.17|83.57|81.17|83.46|81.06|0
1652180900000|2022-05-10 11:08:20|83.01|80.61|83.01|80.61|83.04|80.64|83.01|80.61|0
1652180910000|2022-05-10 11:08:30|82.93|80.53|83.08|80.68|83.08|80.68|82.93|80.53|0
1652180920000|2022-05-10 11:08:40|83.04|80.64|83.24|80.84|83.24|80.84|83.04|80.64|0
1652180930000|2022-05-10 11:08:50|83.4|81|83.36|80.96|83.4|81|83.36|80.96|0
1652180940000|2022-05-10 11:09:00|83.2|80.8|83.4|81|83.4|81|83.2|80.8|0
1652180950000|2022-05-10 11:09:10|83.32|80.92|83.32|80.92|83.32|80.92|83.32|80.92|0
1652180960000|2022-05-10 11:09:20|83.24|80.84|83.4|81|83.4|81|83.24|80.84|0
1652180970000|2022-05-10 11:09:30|83.44|81.04|83.56|81.16|83.56|81.16|83.44|81.04|0
1652180980000|2022-05-10 11:09:40|83.48|81.08|83.79|81.39|83.79|81.39|83.48|81.08|0
1652180990000|2022-05-10 11:09:50|83.87|81.47|83.71|81.31|83.87|81.47|83.71|81.31|0
1652181000000|2022-05-10 11:10:00|83.79|81.39|83.4|81|83.79|81.39|83.4|81|0
1652181010000|2022-05-10 11:10:10|83.36|80.96|83.48|81.08|83.48|81.08|83.36|80.96|0
1652181020000|2022-05-10 11:10:20|83.44|81.04|83.48|81.08|83.51|81.11|83.44|81.04|0
1652181030000|2022-05-10 11:10:30|83.51|81.11|83.51|81.11|83.51|81.11|83.48|81.08|0
1652181040000|2022-05-10 11:10:40|83.48|81.08|83.56|81.16|83.56|81.16|83.48|81.08|0
1652181050000|2022-05-10 11:10:50|83.59|81.19|83.63|81.23|83.63|81.23|83.59|81.19|0
1652181060000|2022-05-10 11:11:00|83.59|81.19|83.79|81.39|83.79|81.39|83.59|81.19|0
1652181070000|2022-05-10 11:11:10|83.71|81.31|83.71|81.31|83.75|81.35|83.71|81.31|0
1652181080000|2022-05-10 11:11:20|83.79|81.39|83.4|81|83.79|81.39|83.4|81|0
1652181090000|2022-05-10 11:11:30|83.44|81.04|83.63|81.23|83.63|81.23|83.4|81|0
1652181100000|2022-05-10 11:11:40|83.67|81.27|83.67|81.27|83.71|81.31|83.67|81.27|0
1652181110000|2022-05-10 11:11:50|83.55|81.15|83.43|81.03|83.55|81.15|83.43|81.03|0
1652181120000|2022-05-10 11:12:00|83.51|81.11|83.63|81.23|83.63|81.23|83.51|81.11|0
1652181130000|2022-05-10 11:12:10|83.51|81.11|83.55|81.15|83.55|81.15|83.51|81.11|0
1652181140000|2022-05-10 11:12:20|83.59|81.19|83.51|81.11|83.63|81.23|83.51|81.11|0
1652181150000|2022-05-10 11:12:30|83.55|81.15|83.55|81.15|83.55|81.15|83.48|81.08|0
1652181160000|2022-05-10 11:12:40|83.51|81.11|83|80.6|83.51|81.11|83|80.6|0
1652181170000|2022-05-10 11:12:50|83.08|80.68|82.96|80.56|83.08|80.68|82.96|80.56|0
1652181180000|2022-05-10 11:13:00|82.92|80.52|83.04|80.64|83.04|80.64|82.92|80.52|0
1652181190000|2022-05-10 11:13:10|83.16|80.76|83.24|80.84|83.24|80.84|83.16|80.76|0
1652181200000|2022-05-10 11:13:20|83.32|80.92|83.08|80.68|83.32|80.92|83.08|80.68|0
1652181210000|2022-05-10 11:13:30|83.16|80.76|83.32|80.92|83.32|80.92|83.16|80.76|0
1652181220000|2022-05-10 11:13:40|83.24|80.84|83.16|80.76|83.24|80.84|83.16|80.76|0
1652181230000|2022-05-10 11:13:50|83.24|80.84|83.28|80.88|83.32|80.92|83.24|80.84|0
1652181240000|2022-05-10 11:14:00|83.35|80.95|83.4|81|83.4|81|83.35|80.95|0
1652181250000|2022-05-10 11:14:10|83.35|80.95|83.47|81.07|83.47|81.07|83.35|80.95|0
1652181260000|2022-05-10 11:14:20|83.51|81.11|83.63|81.23|83.63|81.23|83.47|81.07|0
1652181270000|2022-05-10 11:14:30|83.71|81.31|83.71|81.31|83.71|81.31|83.71|81.31|0
1652181290000|2022-05-10 11:14:50|83.51|81.11|83.32|80.92|83.59|81.19|83.24|80.84|0
1652181300000|2022-05-10 11:15:00|83.39|80.99|83.16|80.76|83.39|80.99|83.12|80.72|0
1652181310000|2022-05-10 11:15:10|83.24|80.84|83.2|80.8|83.24|80.84|83.16|80.76|0
1652181320000|2022-05-10 11:15:20|83.24|80.84|83.16|80.76|83.24|80.84|83.16|80.76|0
1652181330000|2022-05-10 11:15:30|83.08|80.68|83|80.6|83.08|80.68|83|80.6|0
1652181340000|2022-05-10 11:15:40|82.92|80.52|83.08|80.68|83.08|80.68|82.92|80.52|0
1652181350000|2022-05-10 11:15:50|83.04|80.64|83.12|80.72|83.12|80.72|83|80.6|0
1652181360000|2022-05-10 11:16:00|82.96|80.56|83.12|80.72|83.12|80.72|82.96|80.56|0
1652181370000|2022-05-10 11:16:10|83|80.6|82.96|80.56|83|80.6|82.92|80.52|0
1652181380000|2022-05-10 11:16:20|82.92|80.52|82.92|80.52|82.92|80.52|82.84|80.44|0
1652181390000|2022-05-10 11:16:30|82.84|80.44|82.69|80.29|82.84|80.44|82.69|80.29|0
1652181400000|2022-05-10 11:16:40|82.61|80.21|82.61|80.21|82.64|80.24|82.61|80.21|0
1652181410000|2022-05-10 11:16:50|82.64|80.24|82.69|80.29|82.69|80.29|82.61|80.21|0
1652181420000|2022-05-10 11:17:00|82.61|80.21|82.76|80.36|82.76|80.36|82.61|80.21|0
1652181430000|2022-05-10 11:17:10|82.69|80.29|82.72|80.32|82.76|80.36|82.69|80.29|0
1652181440000|2022-05-10 11:17:20|82.69|80.29|82.76|80.36|82.76|80.36|82.69|80.29|0
1652181460000|2022-05-10 11:17:40|82.68|80.28|82.61|80.21|82.68|80.28|82.61|80.21|0
1652181470000|2022-05-10 11:17:50|82.68|80.28|82.61|80.21|82.68|80.28|82.61|80.21|0
1652181480000|2022-05-10 11:18:00|82.53|80.13|82.45|80.05|82.53|80.13|82.45|80.05|0
1652181490000|2022-05-10 11:18:10|82.41|80.01|82.22|79.82|82.41|80.01|82.22|79.82|0
1652181500000|2022-05-10 11:18:20|82.14|79.74|82.29|79.89|82.29|79.89|82.14|79.74|0
1652181510000|2022-05-10 11:18:30|82.14|79.74|82.45|80.05|82.45|80.05|82.14|79.74|0
1652181520000|2022-05-10 11:18:40|82.53|80.13|82.61|80.21|82.61|80.21|82.53|80.13|0
1652181530000|2022-05-10 11:18:50|82.68|80.28|82.33|79.93|82.68|80.28|82.33|79.93|0
1652181540000|2022-05-10 11:19:00|82.37|79.97|82.53|80.13|82.53|80.13|82.37|79.97|0
1652181550000|2022-05-10 11:19:10|82.45|80.05|82.14|79.74|82.45|80.05|82.14|79.74|0
1652181560000|2022-05-10 11:19:20|82.06|79.66|82.06|79.66|82.06|79.66|82.06|79.66|0
1652181570000|2022-05-10 11:19:30|81.98|79.58|81.9|79.5|82.06|79.66|81.9|79.5|0
1652181580000|2022-05-10 11:19:40|81.82|79.42|81.82|79.42|81.82|79.42|81.75|79.35|0
1652181590000|2022-05-10 11:19:50|81.67|79.27|81.82|79.42|81.82|79.42|81.67|79.27|0
1652181600000|2022-05-10 11:20:00|81.67|79.27|81.59|79.19|81.67|79.27|81.51|79.11|0
1652181610000|2022-05-10 11:20:10|81.44|79.04|81.59|79.19|81.59|79.19|81.44|79.04|0
1652181620000|2022-05-10 11:20:20|81.51|79.11|81.44|79.04|81.51|79.11|81.4|79|0
1652181630000|2022-05-10 11:20:30|81.47|79.07|81.63|79.23|81.63|79.23|81.47|79.07|0
1652181640000|2022-05-10 11:20:40|81.55|79.15|81.59|79.19|81.67|79.27|81.55|79.15|0
1652181650000|2022-05-10 11:20:50|81.67|79.27|81.59|79.19|81.67|79.27|81.51|79.11|0
1652181660000|2022-05-10 11:21:00|81.51|79.11|81.43|79.03|81.51|79.11|81.43|79.03|0
1652181670000|2022-05-10 11:21:10|81.51|79.11|81.43|79.03|81.59|79.19|81.43|79.03|0
1652181680000|2022-05-10 11:21:20|81.36|78.96|81.43|79.03|81.43|79.03|81.36|78.96|0
1652181690000|2022-05-10 11:21:30|81.55|79.15|81.51|79.11|81.63|79.23|81.51|79.11|0
1652181700000|2022-05-10 11:21:40|81.28|78.88|81.28|78.88|81.28|78.88|81.2|78.8|0
1652181710000|2022-05-10 11:21:50|81.43|79.03|81.36|78.96|81.43|79.03|81.36|78.96|0
1652181720000|2022-05-10 11:22:00|81.32|78.92|81.16|78.76|81.32|78.92|81.16|78.76|0
1652181730000|2022-05-10 11:22:10|81.2|78.8|81.05|78.65|81.2|78.8|81.05|78.65|0
1652181740000|2022-05-10 11:22:20|80.89|78.49|80.97|78.57|80.97|78.57|80.89|78.49|0
1652181750000|2022-05-10 11:22:30|80.89|78.49|82.58|80.18|82.58|80.18|80.82|78.42|0
1652181760000|2022-05-10 11:22:40|82.07|79.67|82.23|79.83|82.3|79.9|82.07|79.67|0
1652181770000|2022-05-10 11:22:50|82.3|79.9|82.38|79.98|82.38|79.98|82.26|79.86|0
1652181780000|2022-05-10 11:23:00|82.34|79.94|81.86|79.46|82.34|79.94|81.86|79.46|0
1652181790000|2022-05-10 11:23:10|81.82|79.42|81.86|79.46|81.86|79.46|81.82|79.42|0
1652181800000|2022-05-10 11:23:20|82.01|79.61|82.01|79.61|82.01|79.61|81.86|79.46|0
1652181810000|2022-05-10 11:23:30|82.09|79.69|82.32|79.92|82.32|79.92|82.09|79.69|0
1652181820000|2022-05-10 11:23:40|82.24|79.84|82.48|80.08|82.48|80.08|82.24|79.84|0
1652181830000|2022-05-10 11:23:50|82.36|79.96|82.63|80.23|82.63|80.23|82.36|79.96|0
1652181840000|2022-05-10 11:24:00|82.67|80.27|82.59|80.19|82.67|80.27|82.56|80.16|0
1652181850000|2022-05-10 11:24:10|82.63|80.23|82.56|80.16|82.71|80.31|82.56|80.16|0
1652181860000|2022-05-10 11:24:20|82.48|80.08|82.48|80.08|82.52|80.12|82.48|80.08|0
1652181870000|2022-05-10 11:24:30|82.44|80.04|82.56|80.16|82.59|80.19|82.4|80|0
1652181880000|2022-05-10 11:24:40|82.64|80.24|81.99|79.59|82.64|80.24|81.91|79.51|0
1652181890000|2022-05-10 11:24:50|81.91|79.51|81.95|79.55|81.95|79.55|81.91|79.51|0
1652181900000|2022-05-10 11:25:00|81.72|79.32|81.68|79.28|81.72|79.32|81.68|79.28|0
1652181910000|2022-05-10 11:25:10|81.56|79.16|81.37|78.97|81.64|79.24|81.37|78.97|0
1652181920000|2022-05-10 11:25:20|81.33|78.93|81.56|79.16|81.56|79.16|81.18|78.78|0
1652181930000|2022-05-10 11:25:30|81.6|79.2|81.56|79.16|81.68|79.28|81.56|79.16|0
1652181940000|2022-05-10 11:25:40|81.52|79.12|81.56|79.16|81.56|79.16|81.49|79.09|0
1652181950000|2022-05-10 11:25:50|81.52|79.12|81.56|79.16|81.56|79.16|81.52|79.12|0
1652181970000|2022-05-10 11:26:10|81.33|78.93|81.41|79.01|81.41|79.01|81.33|78.93|0
1652181980000|2022-05-10 11:26:20|81.37|78.97|81.56|79.16|81.56|79.16|81.37|78.97|0
1652181990000|2022-05-10 11:26:30|81.64|79.24|81.56|79.16|81.72|79.32|81.56|79.16|0
1652182000000|2022-05-10 11:26:40|81.49|79.09|81.41|79.01|81.49|79.09|81.41|79.01|0
1652182010000|2022-05-10 11:26:50|81.45|79.05|81.21|78.81|81.45|79.05|81.21|78.81|0
1652182020000|2022-05-10 11:27:00|81.33|78.93|81.25|78.85|81.33|78.93|81.25|78.85|0
1652182030000|2022-05-10 11:27:10|81.33|78.93|81.25|78.85|81.49|79.09|81.25|78.85|0
1652182040000|2022-05-10 11:27:20|81.29|78.89|81.29|78.89|81.29|78.89|81.29|78.89|0
1652182050000|2022-05-10 11:27:30|81.33|78.93|81.25|78.85|81.33|78.93|81.25|78.85|0
1652182060000|2022-05-10 11:27:40|81.29|78.89|81.25|78.85|81.29|78.89|81.18|78.78|0
1652182070000|2022-05-10 11:27:50|81.37|78.97|81.41|79.01|81.41|79.01|81.37|78.97|0
1652182080000|2022-05-10 11:28:00|81.56|79.16|81.91|79.51|81.95|79.55|81.56|79.16|0
1652182090000|2022-05-10 11:28:10|81.87|79.47|81.95|79.55|81.95|79.55|81.87|79.47|0
1652182100000|2022-05-10 11:28:20|81.99|79.59|82.34|79.94|82.34|79.94|81.99|79.59|0
1652182110000|2022-05-10 11:28:30|82.3|79.9|82.14|79.74|82.3|79.9|82.14|79.74|0
1652182120000|2022-05-10 11:28:40|82.18|79.78|82.26|79.86|82.26|79.86|82.18|79.78|0
1652182130000|2022-05-10 11:28:50|82.38|79.98|82.34|79.94|82.42|80.02|82.34|79.94|0
1652182140000|2022-05-10 11:29:00|82.42|80.02|82.57|80.17|82.57|80.17|82.42|80.02|0
1652182150000|2022-05-10 11:29:10|82.46|80.06|82.5|80.1|82.5|80.1|82.42|80.02|0
1652182160000|2022-05-10 11:29:20|82.46|80.06|82.57|80.17|82.57|80.17|82.46|80.06|0
1652182170000|2022-05-10 11:29:30|82.65|80.25|82.89|80.49|82.89|80.49|82.65|80.25|0
1652182180000|2022-05-10 11:29:40|82.77|80.37|82.81|80.41|82.89|80.49|82.77|80.37|0
1652182190000|2022-05-10 11:29:50|82.77|80.37|82.73|80.33|82.81|80.41|82.73|80.33|0
1652182200000|2022-05-10 11:30:00|82.57|80.17|82.57|80.17|82.57|80.17|82.5|80.1|0
1652182210000|2022-05-10 11:30:10|82.34|79.94|82.26|79.86|82.34|79.94|82.11|79.71|0
1652182220000|2022-05-10 11:30:20|82.3|79.9|82.3|79.9|82.3|79.9|82.3|79.9|0
1652182230000|2022-05-10 11:30:30|82.34|79.94|82.26|79.86|82.34|79.94|82.26|79.86|0
1652182240000|2022-05-10 11:30:40|82.1|79.7|82.03|79.63|82.1|79.7|81.95|79.55|0
1652182250000|2022-05-10 11:30:50|82.1|79.7|82.03|79.63|82.1|79.7|81.95|79.55|0
1652182260000|2022-05-10 11:31:00|81.87|79.47|82.03|79.63|82.03|79.63|81.87|79.47|0
1652182270000|2022-05-10 11:31:10|82.18|79.78|82.14|79.74|82.18|79.78|82.1|79.7|0
1652182280000|2022-05-10 11:31:20|82.18|79.78|82.14|79.74|82.18|79.78|82.1|79.7|0
1652182290000|2022-05-10 11:31:30|82.26|79.86|82.26|79.86|82.34|79.94|82.26|79.86|0
1652182300000|2022-05-10 11:31:40|82.34|79.94|82.49|80.09|82.49|80.09|82.34|79.94|0
1652182310000|2022-05-10 11:31:50|82.45|80.05|82.45|80.05|82.49|80.09|82.45|80.05|0
1652182320000|2022-05-10 11:32:00|82.57|80.17|82.34|79.94|82.57|80.17|82.3|79.9|0
1652182330000|2022-05-10 11:32:10|82.42|80.02|82.57|80.17|82.57|80.17|82.42|80.02|0
1652182340000|2022-05-10 11:32:20|82.45|80.05|82.61|80.21|82.61|80.21|82.45|80.05|0
1652182350000|2022-05-10 11:32:30|82.65|80.25|82.77|80.37|82.77|80.37|82.65|80.25|0
1652182360000|2022-05-10 11:32:40|82.73|80.33|82.81|80.41|82.81|80.41|82.73|80.33|0
1652182370000|2022-05-10 11:32:50|82.88|80.48|82.81|80.41|82.96|80.56|82.77|80.37|0
1652182380000|2022-05-10 11:33:00|82.96|80.56|83.2|80.8|83.2|80.8|82.96|80.56|0
1652182390000|2022-05-10 11:33:10|83.24|80.84|83.12|80.72|83.24|80.84|83.12|80.72|0
1652182400000|2022-05-10 11:33:20|83.24|80.84|83.59|81.19|83.59|81.19|83.24|80.84|0
1652182410000|2022-05-10 11:33:30|83.51|81.11|83.51|81.11|83.51|81.11|83.43|81.03|0
1652182420000|2022-05-10 11:33:40|83.36|80.96|83.43|81.03|83.43|81.03|83.36|80.96|0
1652182430000|2022-05-10 11:33:50|83.28|80.88|83.28|80.88|83.28|80.88|83.28|80.88|0
1652182440000|2022-05-10 11:34:00|83.43|81.03|84.22|81.82|84.22|81.82|83.43|81.03|0
1652182450000|2022-05-10 11:34:10|84.3|81.9|84.22|81.82|84.3|81.9|84.15|81.75|0
1652182460000|2022-05-10 11:34:20|84.26|81.86|83.57|81.17|84.26|81.86|83.57|81.17|0
1652182470000|2022-05-10 11:34:30|83.77|81.37|83.81|81.41|83.81|81.41|83.77|81.37|0
1652182480000|2022-05-10 11:34:40|83.77|81.37|83.65|81.25|83.77|81.37|83.65|81.25|0
1652182490000|2022-05-10 11:34:50|83.69|81.29|83.73|81.33|83.73|81.33|83.69|81.29|0
1652182500000|2022-05-10 11:35:00|83.69|81.29|83.62|81.22|83.69|81.29|83.57|81.17|0
1652182510000|2022-05-10 11:35:10|83.57|81.17|83.62|81.22|83.62|81.22|83.57|81.17|0
1652182520000|2022-05-10 11:35:20|83.54|81.14|83.61|81.21|83.62|81.22|83.54|81.14|0
1652182530000|2022-05-10 11:35:30|83.69|81.29|83.69|81.29|83.77|81.37|83.69|81.29|0
1652182540000|2022-05-10 11:35:40|83.73|81.33|83.77|81.37|83.77|81.37|83.73|81.33|0
1652182550000|2022-05-10 11:35:50|83.81|81.41|83.85|81.45|83.85|81.45|83.81|81.41|0
1652182560000|2022-05-10 11:36:00|83.89|81.49|83.93|81.53|83.93|81.53|83.89|81.49|0
1652182570000|2022-05-10 11:36:10|83.85|81.45|83.81|81.41|83.85|81.45|83.73|81.33|0
1652182580000|2022-05-10 11:36:20|83.61|81.21|83.77|81.37|83.77|81.37|83.61|81.21|0
1652182590000|2022-05-10 11:36:30|83.69|81.29|83.69|81.29|83.69|81.29|83.69|81.29|0
1652182600000|2022-05-10 11:36:40|83.61|81.21|83.53|81.13|83.61|81.21|83.53|81.13|0
1652182610000|2022-05-10 11:36:50|83.46|81.06|83.46|81.06|83.49|81.09|83.46|81.06|0
1652182620000|2022-05-10 11:37:00|83.38|80.98|83.46|81.06|83.46|81.06|83.3|80.9|0
1652182630000|2022-05-10 11:37:10|83.53|81.13|83.61|81.21|83.61|81.21|83.53|81.13|0
1652182640000|2022-05-10 11:37:20|83.69|81.29|83.65|81.25|83.69|81.29|83.65|81.25|0
1652182650000|2022-05-10 11:37:30|83.57|81.17|83.49|81.09|83.57|81.17|83.49|81.09|0
1652182660000|2022-05-10 11:37:40|83.46|81.06|83.57|81.17|83.57|81.17|83.46|81.06|0
1652182670000|2022-05-10 11:37:50|83.61|81.21|83.69|81.29|83.69|81.29|83.61|81.21|0
1652182680000|2022-05-10 11:38:00|83.65|81.25|83.69|81.29|83.69|81.29|83.65|81.25|0
1652182690000|2022-05-10 11:38:10|83.65|81.25|83.69|81.29|83.69|81.29|83.65|81.25|0
1652182700000|2022-05-10 11:38:20|83.77|81.37|83.53|81.13|83.77|81.37|83.53|81.13|0
1652182710000|2022-05-10 11:38:30|83.61|81.21|83.45|81.05|83.61|81.21|83.45|81.05|0
1652182720000|2022-05-10 11:38:40|83.53|81.13|83.57|81.17|83.61|81.21|83.53|81.13|0
1652182730000|2022-05-10 11:38:50|83.61|81.21|83.53|81.13|83.61|81.21|83.53|81.13|0
1652182740000|2022-05-10 11:39:00|83.57|81.17|83.61|81.21|83.61|81.21|83.57|81.17|0
1652182750000|2022-05-10 11:39:10|83.53|81.13|83.61|81.21|83.61|81.21|83.53|81.13|0
1652182760000|2022-05-10 11:39:20|83.69|81.29|83.77|81.37|83.77|81.37|83.69|81.29|0
1652182770000|2022-05-10 11:39:30|83.61|81.21|83.69|81.29|83.69|81.29|83.61|81.21|0
1652182780000|2022-05-10 11:39:40|83.61|81.21|83.73|81.33|83.73|81.33|83.61|81.21|0
1652182790000|2022-05-10 11:39:50|83.77|81.37|83.77|81.37|83.77|81.37|83.77|81.37|0
1652182800000|2022-05-10 11:40:00|83.81|81.41|83.45|81.05|83.81|81.41|83.45|81.05|0
1652182810000|2022-05-10 11:40:10|83.69|81.29|83.65|81.25|83.69|81.29|83.61|81.21|0
1652182820000|2022-05-10 11:40:20|83.69|81.29|83.49|81.09|83.85|81.45|83.45|81.05|0
1652182830000|2022-05-10 11:40:30|83.53|81.13|83.18|80.78|83.53|81.13|83.18|80.78|0
1652182840000|2022-05-10 11:40:40|83.22|80.82|83.14|80.74|83.33|80.93|83.14|80.74|0
1652182850000|2022-05-10 11:40:50|83.18|80.78|83.1|80.7|83.18|80.78|83.1|80.7|0
1652182860000|2022-05-10 11:41:00|83.14|80.74|83.22|80.82|83.22|80.82|83.14|80.74|0
1652182870000|2022-05-10 11:41:10|83.18|80.78|83.22|80.82|83.22|80.82|83.14|80.74|0
1652182880000|2022-05-10 11:41:20|83.18|80.78|83.1|80.7|83.18|80.78|83.1|80.7|0
1652182890000|2022-05-10 11:41:30|83.14|80.74|83.14|80.74|83.17|80.77|83.14|80.74|0
1652182900000|2022-05-10 11:41:40|83.22|80.82|83.25|80.85|83.25|80.85|83.22|80.82|0
1652182910000|2022-05-10 11:41:50|83.53|81.13|83.49|81.09|83.57|81.17|83.49|81.09|0
1652182920000|2022-05-10 11:42:00|83.45|81.05|83.29|80.89|83.45|81.05|83.29|80.89|0
1652182930000|2022-05-10 11:42:10|83.33|80.93|83.69|81.29|83.69|81.29|83.33|80.93|0
1652182940000|2022-05-10 11:42:20|83.57|81.17|83.65|81.25|83.65|81.25|83.57|81.17|0
1652182950000|2022-05-10 11:42:30|83.69|81.29|83.81|81.41|83.85|81.45|83.69|81.29|0
1652182960000|2022-05-10 11:42:40|83.77|81.37|83.65|81.25|83.77|81.37|83.61|81.21|0
1652182970000|2022-05-10 11:42:50|83.53|81.13|83.61|81.21|83.61|81.21|83.53|81.13|0
1652182980000|2022-05-10 11:43:00|83.57|81.17|83.57|81.17|83.61|81.21|83.57|81.17|0
1652182990000|2022-05-10 11:43:10|83.41|81.01|82.9|80.5|83.41|81.01|82.9|80.5|0
1652183000000|2022-05-10 11:43:20|82.98|80.58|82.9|80.5|82.98|80.58|82.9|80.5|0
1652183010000|2022-05-10 11:43:30|82.82|80.42|82.7|80.3|82.9|80.5|82.7|80.3|0
1652183020000|2022-05-10 11:43:40|82.86|80.46|82.9|80.5|82.9|80.5|82.82|80.42|0
1652183030000|2022-05-10 11:43:50|82.59|80.19|82.66|80.26|82.66|80.26|82.51|80.11|0
1652183040000|2022-05-10 11:44:00|82.59|80.19|82.43|80.03|82.59|80.19|82.43|80.03|0
1652183050000|2022-05-10 11:44:10|82.59|80.19|82.82|80.42|82.82|80.42|82.59|80.19|0
1652183060000|2022-05-10 11:44:20|82.74|80.34|82.7|80.3|82.74|80.34|82.66|80.26|0
1652183070000|2022-05-10 11:44:30|82.66|80.26|82.62|80.22|82.66|80.26|82.54|80.14|0
1652183080000|2022-05-10 11:44:40|82.74|80.34|82.43|80.03|82.74|80.34|82.43|80.03|0
1652183090000|2022-05-10 11:44:50|82.35|79.95|82.19|79.79|82.35|79.95|82.12|79.72|0
1652183100000|2022-05-10 11:45:00|82.04|79.64|82.12|79.72|82.12|79.72|82.04|79.64|0
1652183110000|2022-05-10 11:45:10|82.08|79.68|82.04|79.64|82.12|79.72|82.04|79.64|0
1652183120000|2022-05-10 11:45:20|82.15|79.75|82.12|79.72|82.19|79.79|82.12|79.72|0
1652183130000|2022-05-10 11:45:30|82.08|79.68|81.96|79.56|82.08|79.68|81.96|79.56|0
1652183140000|2022-05-10 11:45:40|82.04|79.64|82.07|79.67|82.07|79.67|82.04|79.64|0
1652183150000|2022-05-10 11:45:50|82.23|79.83|82.43|80.03|82.43|80.03|82.23|79.83|0
1652183160000|2022-05-10 11:46:00|82.47|80.07|82.51|80.11|82.51|80.11|82.43|80.03|0
1652183170000|2022-05-10 11:46:10|82.58|80.18|82.66|80.26|82.66|80.26|82.58|80.18|0
1652183180000|2022-05-10 11:46:20|82.74|80.34|82.78|80.38|82.78|80.38|82.74|80.34|0
1652183190000|2022-05-10 11:46:30|82.82|80.42|82.74|80.34|82.82|80.42|82.66|80.26|0
1652183200000|2022-05-10 11:46:40|82.82|80.42|82.78|80.38|82.82|80.42|82.78|80.38|0
1652183210000|2022-05-10 11:46:50|82.82|80.42|82.74|80.34|82.9|80.5|82.74|80.34|0
1652183220000|2022-05-10 11:47:00|82.82|80.42|82.74|80.34|82.82|80.42|82.66|80.26|0
1652183230000|2022-05-10 11:47:10|82.78|80.38|82.78|80.38|82.78|80.38|82.66|80.26|0
1652183240000|2022-05-10 11:47:20|82.74|80.34|82.66|80.26|82.74|80.34|82.66|80.26|0
1652183250000|2022-05-10 11:47:30|82.78|80.38|82.74|80.34|82.78|80.38|82.74|80.34|0
1652183260000|2022-05-10 11:47:40|82.78|80.38|82.9|80.5|82.9|80.5|82.78|80.38|0
1652183270000|2022-05-10 11:47:50|82.97|80.57|83.29|80.89|83.29|80.89|82.97|80.57|0
1652183280000|2022-05-10 11:48:00|83.37|80.97|83.84|81.44|83.84|81.44|83.37|80.97|0
1652183290000|2022-05-10 11:48:10|83.92|81.52|83.45|81.05|83.92|81.52|83.45|81.05|0
1652183300000|2022-05-10 11:48:20|83.48|81.08|83.84|81.44|83.84|81.44|83.48|81.08|0
1652183310000|2022-05-10 11:48:30|83.92|81.52|83.92|81.52|84|81.6|83.92|81.52|0
1652183320000|2022-05-10 11:48:40|84|81.6|84|81.6|84|81.6|83.92|81.52|0
1652183330000|2022-05-10 11:48:50|83.96|81.56|83.92|81.52|84.08|81.68|83.92|81.52|0
1652183340000|2022-05-10 11:49:00|83.8|81.4|84|81.6|84|81.6|83.8|81.4|0
1652183350000|2022-05-10 11:49:10|84.08|81.68|83.8|81.4|84.08|81.68|83.8|81.4|0
1652183360000|2022-05-10 11:49:20|83.92|81.52|83.92|81.52|84.04|81.64|83.92|81.52|0
1652183370000|2022-05-10 11:49:30|84.08|81.68|83.8|81.4|84.08|81.68|83.8|81.4|0
1652183380000|2022-05-10 11:49:40|83.92|81.52|83.84|81.44|83.92|81.52|83.84|81.44|0
1652183390000|2022-05-10 11:49:50|84|81.6|83.84|81.44|84|81.6|83.84|81.44|0
1652183400000|2022-05-10 11:50:00|84|81.6|84.04|81.64|84.04|81.64|83.96|81.56|0
1652183410000|2022-05-10 11:50:10|84|81.6|84|81.6|84|81.6|84|81.6|0
1652183420000|2022-05-10 11:50:20|83.96|81.56|83.96|81.56|84|81.6|83.96|81.56|0
1652183430000|2022-05-10 11:50:30|83.92|81.52|83.84|81.44|83.92|81.52|83.76|81.36|0
1652183440000|2022-05-10 11:50:40|83.6|81.2|83.68|81.28|83.68|81.28|83.6|81.2|0
1652183450000|2022-05-10 11:50:50|83.6|81.2|83.6|81.2|83.6|81.2|83.6|81.2|0
1652183460000|2022-05-10 11:51:00|83.64|81.24|83.6|81.2|83.72|81.32|83.6|81.2|0
1652183470000|2022-05-10 11:51:10|83.64|81.24|83.64|81.24|83.64|81.24|83.64|81.24|0
1652183480000|2022-05-10 11:51:20|83.6|81.2|83.6|81.2|83.6|81.2|83.6|81.2|0
1652183490000|2022-05-10 11:51:30|83.44|81.04|83.37|80.97|83.44|81.04|83.37|80.97|0
1652183500000|2022-05-10 11:51:40|83.44|81.04|83.29|80.89|83.44|81.04|83.29|80.89|0
1652183510000|2022-05-10 11:51:50|83.21|80.81|83.21|80.81|83.21|80.81|83.13|80.73|0
1652183520000|2022-05-10 11:52:00|83.13|80.73|83.01|80.61|83.13|80.73|83.01|80.61|0
1652183530000|2022-05-10 11:52:10|82.89|80.49|83.05|80.65|83.05|80.65|82.89|80.49|0
1652183540000|2022-05-10 11:52:20|83.17|80.77|83.17|80.77|83.17|80.77|83.13|80.73|0
1652183550000|2022-05-10 11:52:30|83.24|80.84|83.21|80.81|83.29|80.89|83.21|80.81|0
1652183560000|2022-05-10 11:52:40|83.29|80.89|83.32|80.92|83.32|80.92|83.29|80.89|0
1652183570000|2022-05-10 11:52:50|83.36|80.96|83.13|80.73|83.36|80.96|83.13|80.73|0
1652183580000|2022-05-10 11:53:00|83.05|80.65|82.97|80.57|83.05|80.65|82.97|80.57|0
1652183590000|2022-05-10 11:53:10|82.93|80.53|82.89|80.49|82.93|80.53|82.89|80.49|0
1652183600000|2022-05-10 11:53:20|82.93|80.53|82.89|80.49|82.93|80.53|82.89|80.49|0
1652183610000|2022-05-10 11:53:30|82.93|80.53|82.89|80.49|82.93|80.53|82.89|80.49|0
1652183620000|2022-05-10 11:53:40|82.81|80.41|82.73|80.33|82.81|80.41|82.73|80.33|0
1652183630000|2022-05-10 11:53:50|82.66|80.26|82.66|80.26|82.73|80.33|82.66|80.26|0
1652183640000|2022-05-10 11:54:00|82.73|80.33|82.62|80.22|82.73|80.33|82.62|80.22|0
1652183650000|2022-05-10 11:54:10|82.58|80.18|82.62|80.22|82.62|80.22|82.58|80.18|0
1652183660000|2022-05-10 11:54:20|82.58|80.18|82.58|80.18|82.66|80.26|82.58|80.18|0
1652183670000|2022-05-10 11:54:30|82.54|80.14|82.46|80.06|82.54|80.14|82.46|80.06|0
1652183680000|2022-05-10 11:54:40|82.5|80.1|82.34|79.94|82.5|80.1|82.34|79.94|0
1652183690000|2022-05-10 11:54:50|82.19|79.79|81.95|79.55|82.19|79.79|81.95|79.55|0
1652183700000|2022-05-10 11:55:00|81.87|79.47|82.11|79.71|82.11|79.71|81.87|79.47|0
1652183710000|2022-05-10 11:55:10|82.19|79.79|82.22|79.82|82.22|79.82|82.11|79.71|0
1652183720000|2022-05-10 11:55:20|82.26|79.86|82.11|79.71|82.26|79.86|82.11|79.71|0
1652183730000|2022-05-10 11:55:30|82.19|79.79|82.34|79.94|82.34|79.94|82.19|79.79|0
1652183740000|2022-05-10 11:55:40|82.42|80.02|82.69|80.29|82.69|80.29|82.38|79.98|0
1652183750000|2022-05-10 11:55:50|82.5|80.1|82.73|80.33|82.73|80.33|82.5|80.1|0
1652183760000|2022-05-10 11:56:00|82.81|80.41|82.81|80.41|82.81|80.41|82.69|80.29|0
1652183770000|2022-05-10 11:56:10|82.97|80.57|83.08|80.68|83.13|80.73|82.97|80.57|0
1652183780000|2022-05-10 11:56:20|83.13|80.73|83.01|80.61|83.13|80.73|83.01|80.61|0
1652183790000|2022-05-10 11:56:30|82.97|80.57|83.2|80.8|83.2|80.8|82.97|80.57|0
1652183800000|2022-05-10 11:56:40|83.08|80.68|83.13|80.73|83.13|80.73|83.08|80.68|0
1652183810000|2022-05-10 11:56:50|83.12|80.72|82.97|80.57|83.12|80.72|82.97|80.57|0
1652183820000|2022-05-10 11:57:00|83.05|80.65|83.32|80.92|83.32|80.92|83.05|80.65|0
1652183830000|2022-05-10 11:57:10|83.28|80.88|83.2|80.8|83.36|80.96|83.2|80.8|0
1652183840000|2022-05-10 11:57:20|83.36|80.96|83.36|80.96|83.44|81.04|83.32|80.92|0
1652183850000|2022-05-10 11:57:30|83.28|80.88|83.28|80.88|83.28|80.88|83.28|80.88|0
1652183860000|2022-05-10 11:57:40|83.12|80.72|83|80.6|83.12|80.72|83|80.6|0
1652183870000|2022-05-10 11:57:50|82.97|80.57|83.12|80.72|83.12|80.72|82.97|80.57|0
1652183880000|2022-05-10 11:58:00|83.16|80.76|83.12|80.72|83.16|80.76|83.12|80.72|0
1652183890000|2022-05-10 11:58:10|83.08|80.68|83.28|80.88|83.28|80.88|83.08|80.68|0
1652183900000|2022-05-10 11:58:20|83.36|80.96|83.44|81.04|83.44|81.04|83.28|80.88|0
1652183910000|2022-05-10 11:58:30|83.83|81.43|83.83|81.43|83.83|81.43|83.75|81.35|0
1652183920000|2022-05-10 11:58:40|83.75|81.35|83.75|81.35|83.83|81.43|83.75|81.35|0
1652183930000|2022-05-10 11:58:50|83.83|81.43|83.75|81.35|83.83|81.43|83.75|81.35|0
1652183940000|2022-05-10 11:59:00|83.71|81.31|83.83|81.43|83.83|81.43|83.52|81.12|0
1652183950000|2022-05-10 11:59:10|83.99|81.59|83.99|81.59|83.99|81.59|83.99|81.59|0
1652183960000|2022-05-10 11:59:20|83.83|81.43|83.75|81.35|83.83|81.43|83.75|81.35|0
1652183970000|2022-05-10 11:59:30|83.83|81.43|83.99|81.59|83.99|81.59|83.83|81.43|0
1652183980000|2022-05-10 11:59:40|83.95|81.55|83.99|81.59|83.99|81.59|83.95|81.55|0
1652183990000|2022-05-10 11:59:50|83.91|81.51|83.83|81.43|83.91|81.51|83.83|81.43|0
1652184000000|2022-05-10 12:00:00|83.79|81.39|84.07|81.67|84.07|81.67|83.67|81.27|0
1652184010000|2022-05-10 12:00:10|84.11|81.71|84.15|81.75|84.23|81.83|84.11|81.71|0
1652184020000|2022-05-10 12:00:20|84.23|81.83|83.91|81.51|84.23|81.83|83.91|81.51|0
1652184030000|2022-05-10 12:00:30|83.99|81.59|84.27|81.87|84.27|81.87|83.99|81.59|0
1652184040000|2022-05-10 12:00:40|84.23|81.83|83.95|81.55|84.23|81.83|83.95|81.55|0
1652184050000|2022-05-10 12:00:50|83.99|81.59|84.15|81.75|84.15|81.75|83.99|81.59|0
1652184060000|2022-05-10 12:01:00|84.39|81.99|84.63|82.23|84.63|82.23|84.39|81.99|0
1652184070000|2022-05-10 12:01:10|84.47|82.07|84.47|82.07|84.55|82.15|84.47|82.07|0
1652184080000|2022-05-10 12:01:20|84.55|82.15|84.63|82.23|84.63|82.23|84.55|82.15|0
1652184090000|2022-05-10 12:01:30|84.55|82.15|84.63|82.23|84.63|82.23|84.55|82.15|0
1652184100000|2022-05-10 12:01:40|84.47|82.07|84.55|82.15|84.55|82.15|84.39|81.99|0
1652184110000|2022-05-10 12:01:50|84.47|82.07|84.34|81.94|84.47|82.07|84.34|81.94|0
1652184120000|2022-05-10 12:02:00|84.31|81.91|84.62|82.22|84.62|82.22|84.31|81.91|0
1652184130000|2022-05-10 12:02:10|84.7|82.3|84.66|82.26|84.78|82.38|84.66|82.26|0
1652184140000|2022-05-10 12:02:20|84.7|82.3|84.7|82.3|84.74|82.34|84.7|82.3|0
1652184150000|2022-05-10 12:02:30|84.78|82.38|85.18|82.78|85.18|82.78|84.78|82.38|0
1652184160000|2022-05-10 12:02:40|83.96|81.56|84.04|81.64|84.04|81.64|83.96|81.56|0
1652184180000|2022-05-10 12:03:00|84.12|81.72|84.04|81.64|84.12|81.72|84.04|81.64|0
1652184190000|2022-05-10 12:03:10|84.12|81.72|84.04|81.64|84.12|81.72|84.04|81.64|0
1652184200000|2022-05-10 12:03:20|83.96|81.56|84.12|81.72|84.12|81.72|83.96|81.56|0
1652184210000|2022-05-10 12:03:30|84.04|81.64|84.04|81.64|84.12|81.72|84.04|81.64|0
1652184220000|2022-05-10 12:03:40|83.96|81.56|83.96|81.56|84.04|81.64|83.96|81.56|0
1652184230000|2022-05-10 12:03:50|84.08|81.68|84.12|81.72|84.12|81.72|84.08|81.68|0
1652184240000|2022-05-10 12:04:00|84.04|81.64|83.96|81.56|84.12|81.72|83.96|81.56|0
1652184250000|2022-05-10 12:04:10|83.88|81.48|83.96|81.56|83.96|81.56|83.88|81.48|0
1652184260000|2022-05-10 12:04:20|84.12|81.72|84.12|81.72|84.12|81.72|84.12|81.72|0
1652184290000|2022-05-10 12:04:50|84.04|81.64|84.04|81.64|84.04|81.64|84.04|81.64|0
1652184300000|2022-05-10 12:05:00|84.12|81.72|84.04|81.64|84.12|81.72|84.04|81.64|0
1652184310000|2022-05-10 12:05:10|83.96|81.56|84.04|81.64|84.04|81.64|83.96|81.56|0
1652184320000|2022-05-10 12:05:20|84.12|81.72|84.12|81.72|84.12|81.72|84.08|81.68|0
1652184330000|2022-05-10 12:05:30|84.04|81.64|84.04|81.64|84.04|81.64|84.04|81.64|0
1652184340000|2022-05-10 12:05:40|83.88|81.48|83.88|81.48|83.96|81.56|83.88|81.48|0
1652184350000|2022-05-10 12:05:50|83.92|81.52|83.96|81.56|83.96|81.56|83.88|81.48|0
1652184360000|2022-05-10 12:06:00|83.88|81.48|83.96|81.56|83.96|81.56|83.88|81.48|0
1652184370000|2022-05-10 12:06:10|84.04|81.64|83.96|81.56|84.04|81.64|83.96|81.56|0
1652184380000|2022-05-10 12:06:20|84.04|81.64|84.07|81.67|84.07|81.67|84.04|81.64|0
1652184390000|2022-05-10 12:06:30|84.04|81.64|84.04|81.64|84.04|81.64|84.04|81.64|0
1652184400000|2022-05-10 12:06:40|84.12|81.72|84.12|81.72|84.12|81.72|84.12|81.72|0
1652184450000|2022-05-10 12:07:30|84.11|81.71|84.11|81.71|84.11|81.71|84.11|81.71|0
1652184470000|2022-05-10 12:07:50|84.04|81.64|84.04|81.64|84.04|81.64|84.04|81.64|0
1652184480000|2022-05-10 12:08:00|84.11|81.71|84.11|81.71|84.11|81.71|84.11|81.71|0
1652184490000|2022-05-10 12:08:10|84.67|82.27|84.59|82.19|84.67|82.27|84.43|82.03|0
1652184500000|2022-05-10 12:08:20|84.75|82.35|85.15|82.75|85.15|82.75|84.75|82.35|0
1652184510000|2022-05-10 12:08:30|85.23|82.83|85.23|82.83|85.23|82.83|85.15|82.75|0
1652184520000|2022-05-10 12:08:40|85.43|83.03|85.39|82.99|85.43|83.03|85.39|82.99|0
1652184530000|2022-05-10 12:08:50|85.43|83.03|85.56|83.16|85.56|83.16|85.39|82.99|0
1652184540000|2022-05-10 12:09:00|85.55|83.15|85.27|82.87|85.55|83.15|85.27|82.87|0
1652184550000|2022-05-10 12:09:10|85.31|82.91|85.15|82.75|85.31|82.91|85.15|82.75|0
1652184560000|2022-05-10 12:09:20|85.07|82.67|84.91|82.51|85.07|82.67|84.91|82.51|0
1652184570000|2022-05-10 12:09:30|84.87|82.47|84.99|82.59|84.99|82.59|84.87|82.47|0
1652184580000|2022-05-10 12:09:40|84.91|82.51|84.83|82.43|84.91|82.51|84.83|82.43|0
1652184590000|2022-05-10 12:09:50|84.87|82.47|84.75|82.35|84.91|82.51|84.75|82.35|0
1652184600000|2022-05-10 12:10:00|84.83|82.43|84.91|82.51|84.91|82.51|84.83|82.43|0
1652184610000|2022-05-10 12:10:10|84.99|82.59|84.95|82.55|84.99|82.59|84.95|82.55|0
1652184620000|2022-05-10 12:10:20|84.99|82.59|84.91|82.51|85.07|82.67|84.91|82.51|0
1652184630000|2022-05-10 12:10:30|85.07|82.67|85.15|82.75|85.23|82.83|85.07|82.67|0
1652184640000|2022-05-10 12:10:40|85.19|82.79|85.07|82.67|85.19|82.79|85.07|82.67|0
1652184650000|2022-05-10 12:10:50|85.11|82.71|85.39|82.99|85.39|82.99|85.11|82.71|0
1652184660000|2022-05-10 12:11:00|85.55|83.15|85.23|82.83|85.55|83.15|85.23|82.83|0
1652184670000|2022-05-10 12:11:10|85.15|82.75|85.23|82.83|85.23|82.83|85.15|82.75|0
1652184680000|2022-05-10 12:11:20|85.31|82.91|85.39|82.99|85.39|82.99|85.31|82.91|0
1652184690000|2022-05-10 12:11:30|85.35|82.95|85.27|82.87|85.35|82.95|85.27|82.87|0
1652184700000|2022-05-10 12:11:40|85.31|82.91|85.15|82.75|85.31|82.91|85.15|82.75|0
1652184710000|2022-05-10 12:11:50|85.07|82.67|85.23|82.83|85.23|82.83|85.07|82.67|0
1652184720000|2022-05-10 12:12:00|85.27|82.87|85.39|82.99|85.39|82.99|85.27|82.87|0
1652184730000|2022-05-10 12:12:10|85.31|82.91|85.47|83.07|85.47|83.07|85.31|82.91|0
1652184740000|2022-05-10 12:12:20|85.55|83.15|85.79|83.39|85.79|83.39|85.55|83.15|0
1652184750000|2022-05-10 12:12:30|85.87|83.47|85.63|83.23|85.87|83.47|85.63|83.23|0
1652184760000|2022-05-10 12:12:40|85.55|83.15|85.59|83.19|85.59|83.19|85.47|83.07|0
1652184770000|2022-05-10 12:12:50|85.71|83.31|85.79|83.39|85.91|83.51|85.71|83.31|0
1652184780000|2022-05-10 12:13:00|85.87|83.47|85.87|83.47|85.87|83.47|85.79|83.39|0
1652184790000|2022-05-10 12:13:10|85.71|83.31|85.71|83.31|85.71|83.31|85.63|83.23|0
1652184800000|2022-05-10 12:13:20|85.67|83.27|85.63|83.23|85.67|83.27|85.63|83.23|0
1652184810000|2022-05-10 12:13:30|85.71|83.31|85.63|83.23|85.71|83.31|85.63|83.23|0
1652184820000|2022-05-10 12:13:40|85.59|83.19|85.31|82.91|85.59|83.19|85.31|82.91|0
1652184830000|2022-05-10 12:13:50|85.35|82.95|85.39|82.99|85.47|83.07|85.31|82.91|0
1652184840000|2022-05-10 12:14:00|85.47|83.07|85.59|83.19|85.59|83.19|85.39|82.99|0
1652184850000|2022-05-10 12:14:10|85.47|83.07|85.63|83.23|85.63|83.23|85.47|83.07|0
1652184860000|2022-05-10 12:14:20|85.55|83.15|85.39|82.99|85.55|83.15|85.39|82.99|0
1652184870000|2022-05-10 12:14:30|85.47|83.07|85.63|83.23|85.63|83.23|85.47|83.07|0
1652184880000|2022-05-10 12:14:40|85.59|83.19|85.71|83.31|85.71|83.31|85.59|83.19|0
1652184890000|2022-05-10 12:14:50|85.67|83.27|85.71|83.31|85.71|83.31|85.67|83.27|0
1652184900000|2022-05-10 12:15:00|85.79|83.39|85.63|83.23|85.79|83.39|85.63|83.23|0
1652184910000|2022-05-10 12:15:10|85.59|83.19|85.47|83.07|85.63|83.23|85.47|83.07|0
1652184920000|2022-05-10 12:15:20|85.39|82.99|85.31|82.91|85.39|82.99|85.31|82.91|0
1652184930000|2022-05-10 12:15:30|85.39|82.99|85.39|82.99|85.47|83.07|85.31|82.91|0
1652184940000|2022-05-10 12:15:40|85.47|83.07|85.39|82.99|85.47|83.07|85.39|82.99|0
1652184950000|2022-05-10 12:15:50|85.43|83.03|85.31|82.91|85.43|83.03|85.31|82.91|0
1652184960000|2022-05-10 12:16:00|85.15|82.75|85.11|82.71|85.15|82.75|85.11|82.71|0
1652184970000|2022-05-10 12:16:10|85.07|82.67|85.07|82.67|85.07|82.67|84.99|82.59|0
1652184980000|2022-05-10 12:16:20|84.94|82.54|85.15|82.75|85.15|82.75|84.94|82.54|0
1652184990000|2022-05-10 12:16:30|85.23|82.83|85.31|82.91|85.31|82.91|85.19|82.79|0
1652185000000|2022-05-10 12:16:40|85.27|82.87|85.31|82.91|85.31|82.91|85.27|82.87|0
1652185010000|2022-05-10 12:16:50|85.47|83.07|85.63|83.23|85.67|83.27|85.47|83.07|0
1652185020000|2022-05-10 12:17:00|85.71|83.31|85.63|83.23|85.71|83.31|85.63|83.23|0
1652185030000|2022-05-10 12:17:10|85.55|83.15|85.47|83.07|85.55|83.15|85.47|83.07|0
1652185040000|2022-05-10 12:17:20|85.43|83.03|85.55|83.15|85.55|83.15|85.43|83.03|0
1652185050000|2022-05-10 12:17:30|85.63|83.23|85.59|83.19|85.63|83.23|85.59|83.19|0
1652185060000|2022-05-10 12:17:40|85.55|83.15|85.63|83.23|85.63|83.23|85.39|82.99|0
1652185070000|2022-05-10 12:17:50|85.71|83.31|85.63|83.23|85.71|83.31|85.55|83.15|0
1652185080000|2022-05-10 12:18:00|85.47|83.07|85.31|82.91|85.47|83.07|85.31|82.91|0
1652185090000|2022-05-10 12:18:10|85.47|83.07|85.47|83.07|85.47|83.07|85.39|82.99|0
1652185100000|2022-05-10 12:18:20|85.39|82.99|85.47|83.07|85.47|83.07|85.31|82.91|0
1652185110000|2022-05-10 12:18:30|85.39|82.99|85.31|82.91|85.39|82.99|85.31|82.91|0
1652185120000|2022-05-10 12:18:40|85.39|82.99|85.63|83.23|85.63|83.23|85.31|82.91|0
1652185140000|2022-05-10 12:19:00|85.71|83.31|85.95|83.55|85.95|83.55|85.71|83.31|0
1652185150000|2022-05-10 12:19:10|86.03|83.63|86.07|83.67|86.07|83.67|86.03|83.63|0
1652185160000|2022-05-10 12:19:20|86.03|83.63|86.11|83.71|86.11|83.71|86.03|83.63|0
1652185170000|2022-05-10 12:19:30|86.44|84.04|86.19|83.79|86.44|84.04|86.19|83.79|0
1652185180000|2022-05-10 12:19:40|86.27|83.87|86.19|83.79|86.27|83.87|86.19|83.79|0
1652185190000|2022-05-10 12:19:50|86.23|83.83|86.27|83.87|86.35|83.95|86.23|83.83|0
1652185200000|2022-05-10 12:20:00|86.39|83.99|86.27|83.87|86.39|83.99|86.19|83.79|0
1652185210000|2022-05-10 12:20:10|86.19|83.79|86.35|83.95|86.35|83.95|86.19|83.79|0
1652185220000|2022-05-10 12:20:20|86.43|84.03|86.35|83.95|86.43|84.03|86.27|83.87|0
1652185230000|2022-05-10 12:20:30|86.31|83.91|86.27|83.87|86.31|83.91|86.11|83.71|0
1652185240000|2022-05-10 12:20:40|86.35|83.95|86.19|83.79|86.35|83.95|86.19|83.79|0
1652185250000|2022-05-10 12:20:50|86.11|83.71|86.15|83.75|86.15|83.75|86.11|83.71|0
1652185260000|2022-05-10 12:21:00|86.27|83.87|86.23|83.83|86.27|83.87|86.19|83.79|0
1652185270000|2022-05-10 12:21:10|86.11|83.71|86.23|83.83|86.23|83.83|86.11|83.71|0
1652185280000|2022-05-10 12:21:20|86.27|83.87|85.79|83.39|86.27|83.87|85.79|83.39|0
1652185290000|2022-05-10 12:21:30|85.87|83.47|85.79|83.39|85.87|83.47|85.79|83.39|0
1652185300000|2022-05-10 12:21:40|85.63|83.23|85.79|83.39|85.79|83.39|85.63|83.23|0
1652185310000|2022-05-10 12:21:50|85.71|83.31|85.74|83.34|85.79|83.39|85.71|83.31|0
1652185320000|2022-05-10 12:22:00|85.71|83.31|85.79|83.39|85.87|83.47|85.71|83.31|0
1652185340000|2022-05-10 12:22:20|85.87|83.47|85.71|83.31|85.87|83.47|85.71|83.31|0
1652185350000|2022-05-10 12:22:30|85.79|83.39|86.11|83.71|86.11|83.71|85.79|83.39|0
1652185360000|2022-05-10 12:22:40|86.03|83.63|85.95|83.55|86.11|83.71|85.95|83.55|0
1652185370000|2022-05-10 12:22:50|85.87|83.47|85.74|83.34|85.87|83.47|85.74|83.34|0
1652185380000|2022-05-10 12:23:00|85.79|83.39|85.79|83.39|85.87|83.47|85.79|83.39|0
1652185390000|2022-05-10 12:23:10|85.87|83.47|85.95|83.55|85.95|83.55|85.87|83.47|0
1652185400000|2022-05-10 12:23:20|85.9|83.5|86.18|83.78|86.18|83.78|85.79|83.39|0
1652185410000|2022-05-10 12:23:30|86.1|83.7|84.26|81.86|86.1|83.7|84.26|81.86|0
1652185420000|2022-05-10 12:23:40|84.18|81.78|84.8|82.4|84.8|82.4|84.1|81.7|0
1652185430000|2022-05-10 12:23:50|86.02|83.62|85.98|83.58|86.02|83.62|85.98|83.58|0
1652185440000|2022-05-10 12:24:00|86.02|83.62|85.57|83.17|86.18|83.78|85.57|83.17|0
1652185450000|2022-05-10 12:24:10|85.65|83.25|85.57|83.17|85.65|83.25|85.57|83.17|0
1652185460000|2022-05-10 12:24:20|85.49|83.09|85.33|82.93|85.49|83.09|85.33|82.93|0
1652185470000|2022-05-10 12:24:30|85.29|82.89|85.29|82.89|85.33|82.93|85.29|82.89|0
1652185480000|2022-05-10 12:24:40|85.33|82.93|85.33|82.93|85.41|83.01|85.33|82.93|0
1652185490000|2022-05-10 12:24:50|84.97|82.57|84.97|82.57|84.97|82.57|84.97|82.57|0
1652185500000|2022-05-10 12:25:00|85.05|82.65|85.37|82.97|85.37|82.97|85.05|82.65|0
1652185520000|2022-05-10 12:25:20|85.29|82.89|85.29|82.89|85.29|82.89|85.25|82.85|0
1652185530000|2022-05-10 12:25:30|85.37|82.97|85.45|83.05|85.45|83.05|85.37|82.97|0
1652185540000|2022-05-10 12:25:40|85.41|83.01|85.41|83.01|85.41|83.01|85.37|82.97|0
1652185550000|2022-05-10 12:25:50|85.37|82.97|85.05|82.65|85.37|82.97|85.05|82.65|0
1652185560000|2022-05-10 12:26:00|85.01|82.61|84.89|82.49|85.01|82.61|84.89|82.49|0
1652185570000|2022-05-10 12:26:10|84.81|82.41|84.89|82.49|84.89|82.49|84.73|82.33|0
1652185580000|2022-05-10 12:26:20|84.85|82.45|85.05|82.65|85.05|82.65|84.85|82.45|0
1652185590000|2022-05-10 12:26:30|85.13|82.73|85.37|82.97|85.53|83.13|85.13|82.73|0
1652185600000|2022-05-10 12:26:40|85.45|83.05|85.37|82.97|85.45|83.05|85.29|82.89|0
1652185610000|2022-05-10 12:26:50|85.21|82.81|84.89|82.49|85.21|82.81|84.89|82.49|0
1652185620000|2022-05-10 12:27:00|84.77|82.37|84.97|82.57|84.97|82.57|84.77|82.37|0
1652185630000|2022-05-10 12:27:10|85.05|82.65|85.29|82.89|85.29|82.89|84.97|82.57|0
1652185640000|2022-05-10 12:27:20|85.37|82.97|85.21|82.81|85.37|82.97|85.17|82.77|0
1652185650000|2022-05-10 12:27:30|85.13|82.73|85.13|82.73|85.21|82.81|85.13|82.73|0
1652185660000|2022-05-10 12:27:40|85.25|82.85|85.05|82.65|85.25|82.85|85.05|82.65|0
1652185670000|2022-05-10 12:27:50|84.97|82.57|85.05|82.65|85.05|82.65|84.97|82.57|0
1652185680000|2022-05-10 12:28:00|85.13|82.73|85.13|82.73|85.13|82.73|85.13|82.73|0
1652185690000|2022-05-10 12:28:10|85.09|82.69|85.45|83.05|85.45|83.05|85.09|82.69|0
1652185700000|2022-05-10 12:28:20|85.37|82.97|85.41|83.01|85.41|83.01|85.37|82.97|0
1652185710000|2022-05-10 12:28:30|85.37|82.97|85.45|83.05|85.45|83.05|85.37|82.97|0
1652185720000|2022-05-10 12:28:40|85.61|83.21|85.53|83.13|85.61|83.21|85.45|83.05|0
1652185730000|2022-05-10 12:28:50|85.49|83.09|85.45|83.05|85.49|83.09|85.45|83.05|0
1652185740000|2022-05-10 12:29:00|85.53|83.13|85.61|83.21|85.61|83.21|85.53|83.13|0
1652185750000|2022-05-10 12:29:10|85.45|83.05|85.37|82.97|85.45|83.05|85.37|82.97|0
1652185760000|2022-05-10 12:29:20|85.53|83.13|85.77|83.37|85.77|83.37|85.53|83.13|0
1652185770000|2022-05-10 12:29:30|85.93|83.53|85.77|83.37|85.93|83.53|85.77|83.37|0
1652185780000|2022-05-10 12:29:40|85.65|83.25|85.85|83.45|85.85|83.45|85.65|83.25|0
1652185790000|2022-05-10 12:29:50|85.77|83.37|85.77|83.37|85.85|83.45|85.77|83.37|0
1652185800000|2022-05-10 12:30:00|85.69|83.29|85.53|83.13|85.69|83.29|85.45|83.05|0
1652185810000|2022-05-10 12:30:10|85.29|82.89|85.45|83.05|85.45|83.05|85.29|82.89|0
1652185820000|2022-05-10 12:30:20|85.37|82.97|85.53|83.13|85.53|83.13|85.37|82.97|0
1652185830000|2022-05-10 12:30:30|85.61|83.21|85.45|83.05|85.65|83.25|85.45|83.05|0
1652185840000|2022-05-10 12:30:40|85.33|82.93|85.21|82.81|85.37|82.97|85.21|82.81|0
1652185850000|2022-05-10 12:30:50|85.17|82.77|85.37|82.97|85.37|82.97|85.13|82.73|0
1652185860000|2022-05-10 12:31:00|85.53|83.13|85.61|83.21|85.69|83.29|85.53|83.13|0
1652185870000|2022-05-10 12:31:10|85.69|83.29|85.77|83.37|85.77|83.37|85.69|83.29|0
1652185880000|2022-05-10 12:31:20|85.93|83.53|86.66|84.26|86.66|84.26|85.93|83.53|0
1652185890000|2022-05-10 12:31:30|86.5|84.1|86.66|84.26|86.66|84.26|86.5|84.1|0
1652185900000|2022-05-10 12:31:40|86.75|84.35|86.83|84.43|86.83|84.43|86.75|84.35|0
1652185910000|2022-05-10 12:31:50|86.75|84.35|86.83|84.43|86.83|84.43|86.75|84.35|0
1652185920000|2022-05-10 12:32:00|86.66|84.26|86.74|84.34|86.74|84.34|86.66|84.26|0
1652185930000|2022-05-10 12:32:10|86.66|84.26|86.74|84.34|86.83|84.43|86.66|84.26|0
1652185940000|2022-05-10 12:32:20|86.83|84.43|86.83|84.43|86.83|84.43|86.74|84.34|0
1652185950000|2022-05-10 12:32:30|86.66|84.26|86.58|84.18|86.66|84.26|86.58|84.18|0
1652185960000|2022-05-10 12:32:40|86.5|84.1|86.58|84.18|86.58|84.18|86.5|84.1|0
1652185970000|2022-05-10 12:32:50|86.66|84.26|86.74|84.34|86.74|84.34|86.66|84.26|0
1652185980000|2022-05-10 12:33:00|86.7|84.3|86.58|84.18|86.74|84.34|86.58|84.18|0
1652185990000|2022-05-10 12:33:10|86.42|84.02|86.34|83.94|86.42|84.02|86.26|83.86|0
1652186000000|2022-05-10 12:33:20|86.26|83.86|86.01|83.61|86.26|83.86|86.01|83.61|0
1652186010000|2022-05-10 12:33:30|85.93|83.53|85.77|83.37|85.93|83.53|85.77|83.37|0
1652186020000|2022-05-10 12:33:40|85.85|83.45|85.85|83.45|85.85|83.45|85.85|83.45|0
1652186030000|2022-05-10 12:33:50|85.69|83.29|85.61|83.21|85.69|83.29|85.61|83.21|0
1652186040000|2022-05-10 12:34:00|85.69|83.29|85.77|83.37|85.77|83.37|85.69|83.29|0
1652186050000|2022-05-10 12:34:10|85.85|83.45|85.85|83.45|85.85|83.45|85.85|83.45|0
1652186060000|2022-05-10 12:34:20|85.77|83.37|85.77|83.37|85.85|83.45|85.77|83.37|0
1652186070000|2022-05-10 12:34:30|85.85|83.45|85.85|83.45|85.85|83.45|85.85|83.45|0
1652186080000|2022-05-10 12:34:40|85.77|83.37|85.85|83.45|85.85|83.45|85.77|83.37|0
1652186090000|2022-05-10 12:34:50|85.93|83.53|86.01|83.61|86.01|83.61|85.93|83.53|0
1652186100000|2022-05-10 12:35:00|86.17|83.77|86.09|83.69|86.17|83.77|86.09|83.69|0
1652186110000|2022-05-10 12:35:10|85.93|83.53|85.89|83.49|85.93|83.53|85.89|83.49|0
1652186120000|2022-05-10 12:35:20|85.93|83.53|86.01|83.61|86.05|83.65|85.93|83.53|0
1652186130000|2022-05-10 12:35:30|85.93|83.53|86.01|83.61|86.01|83.61|85.93|83.53|0
1652186140000|2022-05-10 12:35:40|86.05|83.65|86.01|83.61|86.05|83.65|85.93|83.53|0
1652186150000|2022-05-10 12:35:50|86.09|83.69|86.09|83.69|86.17|83.77|86.09|83.69|0
1652186160000|2022-05-10 12:36:00|86.17|83.77|86.58|84.18|86.58|84.18|86.17|83.77|0
1652186170000|2022-05-10 12:36:10|86.66|84.26|86.5|84.1|86.66|84.26|86.5|84.1|0
1652186180000|2022-05-10 12:36:20|86.58|84.18|86.5|84.1|86.58|84.18|86.5|84.1|0
1652186190000|2022-05-10 12:36:30|86.42|84.02|86.5|84.1|86.5|84.1|86.42|84.02|0
1652186200000|2022-05-10 12:36:40|86.42|84.02|86.66|84.26|86.66|84.26|86.42|84.02|0
1652186210000|2022-05-10 12:36:50|86.74|84.34|86.82|84.42|86.82|84.42|86.74|84.34|0
1652186220000|2022-05-10 12:37:00|87.48|85.08|87.64|85.24|87.64|85.24|87.48|85.08|0
1652186230000|2022-05-10 12:37:10|87.72|85.32|87.56|85.16|87.72|85.32|87.48|85.08|0
1652186240000|2022-05-10 12:37:20|87.89|85.49|88.22|85.82|88.3|85.9|87.89|85.49|0
1652186250000|2022-05-10 12:37:30|88.3|85.9|88.13|85.73|88.3|85.9|88.13|85.73|0
1652186260000|2022-05-10 12:37:40|88.26|85.86|87.8|85.4|88.3|85.9|87.8|85.4|0
1652186270000|2022-05-10 12:37:50|87.97|85.57|87.8|85.4|87.97|85.57|87.8|85.4|0
1652186280000|2022-05-10 12:38:00|87.89|85.49|87.8|85.4|87.89|85.49|87.8|85.4|0
1652186290000|2022-05-10 12:38:10|87.97|85.57|87.89|85.49|87.97|85.57|87.89|85.49|0
1652186300000|2022-05-10 12:38:20|87.8|85.4|88.13|85.73|88.13|85.73|87.8|85.4|0
1652186310000|2022-05-10 12:38:30|88.05|85.65|88.21|85.81|88.25|85.85|88.05|85.65|0
1652186320000|2022-05-10 12:38:40|88.3|85.9|88.46|86.06|88.46|86.06|88.3|85.9|0
1652186330000|2022-05-10 12:38:50|88.38|85.98|88.21|85.81|88.38|85.98|88.21|85.81|0
1652186340000|2022-05-10 12:39:00|88.38|85.98|88.63|86.23|88.63|86.23|88.38|85.98|0
1652186350000|2022-05-10 12:39:10|88.71|86.31|88.46|86.06|88.71|86.31|88.46|86.06|0
1652186360000|2022-05-10 12:39:20|88.38|85.98|88.46|86.06|88.54|86.14|88.38|85.98|0
1652186370000|2022-05-10 12:39:30|88.38|85.98|88.71|86.31|88.71|86.31|88.38|85.98|0
1652186380000|2022-05-10 12:39:40|88.63|86.23|88.63|86.23|88.63|86.23|88.58|86.18|0
1652186390000|2022-05-10 12:39:50|88.71|86.31|88.71|86.31|88.71|86.31|88.71|86.31|0
1652186400000|2022-05-10 12:40:00|88.79|86.39|88.63|86.23|88.83|86.43|88.63|86.23|0
1652186410000|2022-05-10 12:40:10|88.58|86.18|88.38|85.98|88.58|86.18|88.38|85.98|0
1652186420000|2022-05-10 12:40:20|88.3|85.9|88.13|85.73|88.3|85.9|88.05|85.65|0
1652186430000|2022-05-10 12:40:30|88.05|85.65|87.97|85.57|88.05|85.65|87.97|85.57|0
1652186440000|2022-05-10 12:40:40|88.05|85.65|88.05|85.65|88.13|85.73|88.05|85.65|0
1652186450000|2022-05-10 12:40:50|88.13|85.73|88.05|85.65|88.13|85.73|88.05|85.65|0
1652186460000|2022-05-10 12:41:00|88.21|85.81|88.79|86.39|88.87|86.47|88.21|85.81|0
1652186470000|2022-05-10 12:41:10|88.54|86.14|88.38|85.98|88.54|86.14|88.38|85.98|0
1652186480000|2022-05-10 12:41:20|88.63|86.23|88.54|86.14|88.63|86.23|88.54|86.14|0
1652186490000|2022-05-10 12:41:30|88.42|86.02|88.38|85.98|88.42|86.02|88.38|85.98|0
1652186500000|2022-05-10 12:41:40|88.29|85.89|88.54|86.14|88.71|86.31|88.29|85.89|0
1652186510000|2022-05-10 12:41:50|88.71|86.31|88.87|86.47|88.87|86.47|88.71|86.31|0
1652186520000|2022-05-10 12:42:00|88.79|86.39|88.96|86.56|88.96|86.56|88.79|86.39|0
1652186530000|2022-05-10 12:42:10|88.79|86.39|88.87|86.47|88.87|86.47|88.79|86.39|0
1652186540000|2022-05-10 12:42:20|88.96|86.56|89.04|86.64|89.12|86.72|88.96|86.56|0
1652186550000|2022-05-10 12:42:30|88.62|86.22|88.71|86.31|88.79|86.39|88.62|86.22|0
1652186560000|2022-05-10 12:42:40|88.79|86.39|88.71|86.31|88.79|86.39|88.71|86.31|0
1652186570000|2022-05-10 12:42:50|88.62|86.22|88.38|85.98|88.62|86.22|88.38|85.98|0
1652186580000|2022-05-10 12:43:00|88.13|85.73|87.96|85.56|88.13|85.73|87.96|85.56|0
1652186590000|2022-05-10 12:43:10|87.88|85.48|87.96|85.56|87.96|85.56|87.88|85.48|0
1652186600000|2022-05-10 12:43:20|88.13|85.73|88.05|85.65|88.13|85.73|88|85.6|0
1652186610000|2022-05-10 12:43:30|88.29|85.89|88.38|85.98|88.38|85.98|88.29|85.89|0
1652186620000|2022-05-10 12:43:40|88.29|85.89|88.38|85.98|88.38|85.98|88.25|85.85|0
1652186630000|2022-05-10 12:43:50|88.29|85.89|88.05|85.65|88.38|85.98|88.05|85.65|0
1652186640000|2022-05-10 12:44:00|87.96|85.56|87.8|85.4|87.96|85.56|87.8|85.4|0
1652186650000|2022-05-10 12:44:10|87.72|85.32|87.8|85.4|87.88|85.48|87.72|85.32|0
1652186660000|2022-05-10 12:44:20|87.63|85.23|87.72|85.32|87.8|85.4|87.63|85.23|0
1652186670000|2022-05-10 12:44:30|87.8|85.4|87.8|85.4|87.8|85.4|87.72|85.32|0
1652186680000|2022-05-10 12:44:40|87.72|85.32|87.88|85.48|87.88|85.48|87.72|85.32|0
1652186690000|2022-05-10 12:44:50|87.8|85.4|87.8|85.4|87.8|85.4|87.8|85.4|0
1652186700000|2022-05-10 12:45:00|87.76|85.36|87.72|85.32|87.76|85.36|87.72|85.32|0
1652186710000|2022-05-10 12:45:10|87.76|85.36|87.8|85.4|87.8|85.4|87.76|85.36|0
1652186720000|2022-05-10 12:45:20|87.84|85.44|87.76|85.36|87.84|85.44|87.72|85.32|0
1652186730000|2022-05-10 12:45:30|87.67|85.27|87.63|85.23|87.72|85.32|87.55|85.15|0
1652186740000|2022-05-10 12:45:40|87.72|85.32|87.8|85.4|87.8|85.4|87.72|85.32|0
1652186750000|2022-05-10 12:45:50|87.75|85.35|87.51|85.11|87.75|85.35|87.51|85.11|0
1652186760000|2022-05-10 12:46:00|87.39|84.99|87.63|85.23|87.63|85.23|87.39|84.99|0
1652186770000|2022-05-10 12:46:10|87.55|85.15|87.72|85.32|87.72|85.32|87.55|85.15|0
1652186780000|2022-05-10 12:46:20|87.8|85.4|87.88|85.48|87.88|85.48|87.75|85.35|0
1652186790000|2022-05-10 12:46:30|87.8|85.4|87.75|85.35|87.8|85.4|87.71|85.31|0
1652186800000|2022-05-10 12:46:40|87.8|85.4|87.8|85.4|87.8|85.4|87.63|85.23|0
1652186810000|2022-05-10 12:46:50|87.88|85.48|87.96|85.56|87.96|85.56|87.88|85.48|0
1652186820000|2022-05-10 12:47:00|88.13|85.73|87.88|85.48|88.13|85.73|87.88|85.48|0
1652186840000|2022-05-10 12:47:20|88.04|85.64|87.96|85.56|88.04|85.64|87.96|85.56|0
1652186850000|2022-05-10 12:47:30|88.04|85.64|88.37|85.97|88.37|85.97|88.04|85.64|0
1652186860000|2022-05-10 12:47:40|88.21|85.81|88.29|85.89|88.37|85.97|88.21|85.81|0
1652186870000|2022-05-10 12:47:50|88.12|85.72|88.21|85.81|88.21|85.81|88.12|85.72|0
1652186880000|2022-05-10 12:48:00|88.12|85.72|88.21|85.81|88.21|85.81|88.12|85.72|0
1652186890000|2022-05-10 12:48:10|87.55|85.15|87.55|85.15|87.55|85.15|87.55|85.15|0
1652186900000|2022-05-10 12:48:20|87.3|84.9|87.47|85.07|87.47|85.07|87.3|84.9|0
1652186910000|2022-05-10 12:48:30|87.51|85.11|87.3|84.9|87.55|85.15|87.3|84.9|0
1652186920000|2022-05-10 12:48:40|87.34|84.94|87.38|84.98|87.38|84.98|87.3|84.9|0
1652186930000|2022-05-10 12:48:50|87.3|84.9|87.18|84.78|87.38|84.98|87.14|84.74|0
1652186940000|2022-05-10 12:49:00|87.14|84.74|87.55|85.15|87.55|85.15|87.14|84.74|0
1652186950000|2022-05-10 12:49:10|87.63|85.23|87.67|85.27|87.67|85.27|87.55|85.15|0
1652186960000|2022-05-10 12:49:20|87.71|85.31|87.79|85.39|87.79|85.39|87.71|85.31|0
1652186970000|2022-05-10 12:49:30|87.71|85.31|87.63|85.23|87.71|85.31|87.63|85.23|0
1652186980000|2022-05-10 12:49:40|87.71|85.31|87.63|85.23|87.71|85.31|87.63|85.23|0
1652186990000|2022-05-10 12:49:50|87.55|85.15|87.47|85.07|87.55|85.15|87.47|85.07|0
1652187000000|2022-05-10 12:50:00|87.55|85.15|87.47|85.07|87.55|85.15|87.38|84.98|0
1652187010000|2022-05-10 12:50:10|87.55|85.15|87.47|85.07|87.55|85.15|87.42|85.02|0
1652187020000|2022-05-10 12:50:20|87.63|85.23|87.71|85.31|87.79|85.39|87.55|85.15|0
1652187030000|2022-05-10 12:50:30|87.79|85.39|87.71|85.31|87.96|85.56|87.71|85.31|0
1652187040000|2022-05-10 12:50:40|87.79|85.39|87.88|85.48|87.96|85.56|87.79|85.39|0
1652187050000|2022-05-10 12:50:50|87.71|85.31|87.79|85.39|87.79|85.39|87.55|85.15|0
1652187060000|2022-05-10 12:51:00|87.71|85.31|87.96|85.56|87.96|85.56|87.71|85.31|0
1652187070000|2022-05-10 12:51:10|87.91|85.51|88.2|85.8|88.2|85.8|87.91|85.51|0
1652187080000|2022-05-10 12:51:20|88.16|85.76|88.12|85.72|88.2|85.8|88.12|85.72|0
1652187090000|2022-05-10 12:51:30|88.2|85.8|88.04|85.64|88.2|85.8|88.04|85.64|0
1652187100000|2022-05-10 12:51:40|87.96|85.56|88.2|85.8|88.2|85.8|87.96|85.56|0
1652187110000|2022-05-10 12:51:50|87.96|85.56|87.87|85.47|88.04|85.64|87.87|85.47|0
1652187120000|2022-05-10 12:52:00|87.71|85.31|87.96|85.56|87.96|85.56|87.71|85.31|0
1652187130000|2022-05-10 12:52:10|87.87|85.47|87.79|85.39|87.96|85.56|87.79|85.39|0
1652187140000|2022-05-10 12:52:20|87.71|85.31|87.46|85.06|87.71|85.31|87.46|85.06|0
1652187150000|2022-05-10 12:52:30|87.38|84.98|87.79|85.39|87.79|85.39|87.38|84.98|0
1652187160000|2022-05-10 12:52:40|87.71|85.31|88.04|85.64|88.04|85.64|87.71|85.31|0
1652187170000|2022-05-10 12:52:50|88.16|85.76|88.78|86.38|88.78|86.38|88.16|85.76|0
1652187180000|2022-05-10 12:53:00|88.62|86.22|89.03|86.63|89.03|86.63|88.62|86.22|0
1652187190000|2022-05-10 12:53:10|89.11|86.71|88.86|86.46|89.11|86.71|88.86|86.46|0
1652187200000|2022-05-10 12:53:20|88.95|86.55|88.95|86.55|88.95|86.55|88.86|86.46|0
1652187210000|2022-05-10 12:53:30|89.03|86.63|89.11|86.71|89.11|86.71|88.95|86.55|0
1652187220000|2022-05-10 12:53:40|89.03|86.63|89.28|86.88|89.36|86.96|89.03|86.63|0
1652187230000|2022-05-10 12:53:50|89.32|86.92|89.61|87.21|89.61|87.21|89.32|86.92|0
1652187240000|2022-05-10 12:54:00|89.44|87.04|90.11|87.71|90.11|87.71|89.44|87.04|0
1652187250000|2022-05-10 12:54:10|89.78|87.38|89.86|87.46|89.95|87.55|89.78|87.38|0
1652187260000|2022-05-10 12:54:20|89.94|87.54|90.2|87.8|90.28|87.88|89.94|87.54|0
1652187270000|2022-05-10 12:54:30|90.36|87.96|90.2|87.8|90.36|87.96|90.2|87.8|0
1652187280000|2022-05-10 12:54:40|90.11|87.71|90.11|87.71|90.2|87.8|90.11|87.71|0
1652187290000|2022-05-10 12:54:50|90.2|87.8|90.24|87.84|90.24|87.84|90.2|87.8|0
1652187300000|2022-05-10 12:55:00|90.2|87.8|90.45|88.05|90.45|88.05|90.2|87.8|0
1652187310000|2022-05-10 12:55:10|90.36|87.96|90.2|87.8|90.36|87.96|90.2|87.8|0
1652187320000|2022-05-10 12:55:20|90.36|87.96|90.28|87.88|90.36|87.96|90.28|87.88|0
1652187330000|2022-05-10 12:55:30|90.19|87.79|90.03|87.63|90.28|87.88|90.03|87.63|0
1652187340000|2022-05-10 12:55:40|89.86|87.46|89.69|87.29|89.94|87.54|89.69|87.29|0
1652187350000|2022-05-10 12:55:50|89.78|87.38|89.78|87.38|89.94|87.54|89.78|87.38|0
1652187360000|2022-05-10 12:56:00|89.86|87.46|90.03|87.63|90.11|87.71|89.86|87.46|0
1652187370000|2022-05-10 12:56:10|90.11|87.71|90.28|87.88|90.28|87.88|90.11|87.71|0
1652187380000|2022-05-10 12:56:20|90.45|88.05|90.61|88.21|90.61|88.21|90.45|88.05|0
1652187390000|2022-05-10 12:56:30|90.7|88.3|91.03|88.63|91.03|88.63|90.7|88.3|0
1652187400000|2022-05-10 12:56:40|91.12|88.72|91.2|88.8|91.2|88.8|91.12|88.72|0
1652187410000|2022-05-10 12:56:50|91.37|88.97|91.12|88.72|91.37|88.97|91.12|88.72|0
1652187420000|2022-05-10 12:57:00|91.29|88.89|91.12|88.72|91.37|88.97|91.12|88.72|0
1652187430000|2022-05-10 12:57:10|91.03|88.63|91.03|88.63|91.2|88.8|91.03|88.63|0
1652187440000|2022-05-10 12:57:20|90.95|88.55|91.12|88.72|91.12|88.72|90.95|88.55|0
1652187450000|2022-05-10 12:57:30|91.03|88.63|91.33|88.93|91.33|88.93|91.03|88.63|0
1652187460000|2022-05-10 12:57:40|91.03|88.63|91.2|88.8|91.2|88.8|91.03|88.63|0
1652187470000|2022-05-10 12:57:50|91.12|88.72|91.12|88.72|91.2|88.8|91.12|88.72|0
1652187480000|2022-05-10 12:58:00|91.2|88.8|91.29|88.89|91.29|88.89|91.12|88.72|0
1652187490000|2022-05-10 12:58:10|91.2|88.8|91.03|88.63|91.2|88.8|91.03|88.63|0
1652187500000|2022-05-10 12:58:20|91.2|88.8|91.37|88.97|91.37|88.97|91.2|88.8|0
1652187510000|2022-05-10 12:58:30|91.41|89.01|91.45|89.05|91.45|89.05|91.29|88.89|0
1652187520000|2022-05-10 12:58:40|91.29|88.89|91.71|89.31|91.71|89.31|91.29|88.89|0
1652187530000|2022-05-10 12:58:50|91.88|89.48|91.62|89.22|91.88|89.48|91.62|89.22|0
1652187540000|2022-05-10 12:59:00|91.54|89.14|91.71|89.31|91.71|89.31|91.54|89.14|0
1652187550000|2022-05-10 12:59:10|91.66|89.26|91.79|89.39|91.79|89.39|91.54|89.14|0
1652187560000|2022-05-10 12:59:20|91.88|89.48|91.45|89.05|91.88|89.48|91.45|89.05|0
1652187570000|2022-05-10 12:59:30|91.62|89.22|91.54|89.14|91.62|89.22|91.54|89.14|0
1652187580000|2022-05-10 12:59:40|91.45|89.05|91.45|89.05|91.54|89.14|91.45|89.05|0
1652187590000|2022-05-10 12:59:50|91.28|88.88|91.24|88.84|91.28|88.88|91.24|88.84|0
1652187600000|2022-05-10 13:00:00|91.37|88.97|91.54|89.14|91.54|89.14|91.37|88.97|0
1652187610000|2022-05-10 13:00:10|91.45|89.05|91.28|88.88|91.62|89.22|91.28|88.88|0
1652187620000|2022-05-10 13:00:20|91.37|88.97|91.62|89.22|91.62|89.22|91.37|88.97|0
1652187630000|2022-05-10 13:00:30|91.71|89.31|91.54|89.14|91.79|89.39|91.54|89.14|0
1652187640000|2022-05-10 13:00:40|91.45|89.05|91.54|89.14|91.54|89.14|91.45|89.05|0
1652187650000|2022-05-10 13:00:50|91.62|89.22|91.58|89.18|91.62|89.22|91.58|89.18|0
1652187660000|2022-05-10 13:01:00|91.54|89.14|91.54|89.14|91.62|89.22|91.54|89.14|0
1652187670000|2022-05-10 13:01:10|91.62|89.22|91.54|89.14|91.62|89.22|91.54|89.14|0
1652187680000|2022-05-10 13:01:20|91.62|89.22|91.62|89.22|91.62|89.22|91.62|89.22|0
1652187690000|2022-05-10 13:01:30|91.54|89.14|91.54|89.14|91.54|89.14|91.54|89.14|0
1652187700000|2022-05-10 13:01:40|91.62|89.22|91.54|89.14|91.62|89.22|91.54|89.14|0
1652187710000|2022-05-10 13:01:50|91.62|89.22|92.17|89.77|92.17|89.77|91.62|89.22|0
1652187720000|2022-05-10 13:02:00|92.3|89.9|92.73|90.33|92.73|90.33|92.3|89.9|0
1652187730000|2022-05-10 13:02:10|93.07|90.67|92.9|90.5|93.07|90.67|92.9|90.5|0
1652187740000|2022-05-10 13:02:20|92.72|90.32|92.81|90.41|92.81|90.41|92.72|90.32|0
1652187750000|2022-05-10 13:02:30|92.72|90.32|92.64|90.24|92.81|90.41|92.64|90.24|0
1652187760000|2022-05-10 13:02:40|92.72|90.32|92.9|90.5|92.9|90.5|92.72|90.32|0
1652187770000|2022-05-10 13:02:50|92.94|90.54|93.07|90.67|93.07|90.67|92.9|90.5|0
1652187780000|2022-05-10 13:03:00|95.16|92.76|92.08|89.68|95.33|92.93|92.08|89.68|0
1652187790000|2022-05-10 13:03:10|92.16|89.76|93.34|90.94|93.43|91.03|92.08|89.68|0
1652187800000|2022-05-10 13:03:20|93.26|90.86|93.17|90.77|93.26|90.86|93.17|90.77|0
1652187810000|2022-05-10 13:03:30|93.08|90.68|92.54|90.14|93.08|90.68|92.45|90.05|0
1652187820000|2022-05-10 13:03:40|92.62|90.22|92.45|90.05|92.62|90.22|92.45|90.05|0
1652187830000|2022-05-10 13:03:50|92.54|90.14|92.54|90.14|92.62|90.22|92.45|90.05|0
1652187840000|2022-05-10 13:04:00|92.62|90.22|92.62|90.22|92.62|90.22|92.62|90.22|0
1652187850000|2022-05-10 13:04:10|92.45|90.05|92.37|89.97|92.45|90.05|92.37|89.97|0
1652187860000|2022-05-10 13:04:20|92.28|89.88|92.45|90.05|92.45|90.05|92.28|89.88|0
1652187870000|2022-05-10 13:04:30|92.37|89.97|92.71|90.31|92.79|90.39|92.37|89.97|0
1652187880000|2022-05-10 13:04:40|93.05|90.65|92.96|90.56|93.05|90.65|92.96|90.56|0
1652187890000|2022-05-10 13:04:50|93.05|90.65|92.96|90.56|93.05|90.65|92.96|90.56|0
1652187900000|2022-05-10 13:05:00|92.88|90.48|92.96|90.56|93.05|90.65|92.88|90.48|0
1652187910000|2022-05-10 13:05:10|92.79|90.39|92.71|90.31|92.79|90.39|92.45|90.05|0
1652187920000|2022-05-10 13:05:20|92.62|90.22|92.37|89.97|92.62|90.22|92.37|89.97|0
1652187930000|2022-05-10 13:05:30|92.2|89.8|92.24|89.84|92.24|89.84|92.11|89.71|0
1652187940000|2022-05-10 13:05:40|92.45|90.05|92.45|90.05|92.45|90.05|92.37|89.97|0
1652187950000|2022-05-10 13:05:50|92.41|90.01|92.28|89.88|92.45|90.05|92.28|89.88|0
1652187960000|2022-05-10 13:06:00|92.19|89.79|92.02|89.62|92.19|89.79|92.02|89.62|0
1652187970000|2022-05-10 13:06:10|92.28|89.88|92.62|90.22|92.62|90.22|92.28|89.88|0
1652187980000|2022-05-10 13:06:20|92.71|90.31|92.71|90.31|92.71|90.31|92.66|90.26|0
1652187990000|2022-05-10 13:06:30|92.62|90.22|92.71|90.31|92.71|90.31|92.62|90.22|0
1652188000000|2022-05-10 13:06:40|92.62|90.22|93.05|90.65|93.05|90.65|92.62|90.22|0
1652188010000|2022-05-10 13:06:50|92.96|90.56|92.79|90.39|92.96|90.56|92.79|90.39|0
1652188020000|2022-05-10 13:07:00|92.88|90.48|92.96|90.56|92.96|90.56|92.88|90.48|0
1652188030000|2022-05-10 13:07:10|93.05|90.65|93.05|90.65|93.05|90.65|92.96|90.56|0
1652188040000|2022-05-10 13:07:20|92.96|90.56|92.96|90.56|93.05|90.65|92.96|90.56|0
1652188050000|2022-05-10 13:07:30|92.88|90.48|92.79|90.39|92.88|90.48|92.79|90.39|0
1652188060000|2022-05-10 13:07:40|92.71|90.31|92.7|90.3|92.79|90.39|92.7|90.3|0
1652188080000|2022-05-10 13:08:00|92.79|90.39|92.96|90.56|92.96|90.56|92.79|90.39|0
1652188090000|2022-05-10 13:08:10|92.79|90.39|92.96|90.56|92.96|90.56|92.79|90.39|0
1652188110000|2022-05-10 13:08:30|92.88|90.48|92.7|90.3|92.88|90.48|92.7|90.3|0
1652188120000|2022-05-10 13:08:40|92.79|90.39|92.45|90.05|92.79|90.39|92.45|90.05|0
1652188130000|2022-05-10 13:08:50|92.36|89.96|92.36|89.96|92.36|89.96|92.36|89.96|0
1652188140000|2022-05-10 13:09:00|92.28|89.88|91.94|89.54|92.28|89.88|91.94|89.54|0
1652188150000|2022-05-10 13:09:10|92.11|89.71|92.19|89.79|92.19|89.79|92.02|89.62|0
1652188160000|2022-05-10 13:09:20|92.02|89.62|91.94|89.54|92.02|89.62|91.85|89.45|0
1652188170000|2022-05-10 13:09:30|91.85|89.45|91.94|89.54|91.94|89.54|91.77|89.37|0
1652188180000|2022-05-10 13:09:40|91.85|89.45|91.85|89.45|91.94|89.54|91.85|89.45|0
1652188190000|2022-05-10 13:09:50|91.94|89.54|91.98|89.58|91.98|89.58|91.94|89.54|0
1652188200000|2022-05-10 13:10:00|91.94|89.54|92.11|89.71|92.11|89.71|91.94|89.54|0
1652188210000|2022-05-10 13:10:10|92.19|89.79|92.28|89.88|92.28|89.88|92.19|89.79|0
1652188220000|2022-05-10 13:10:20|92.36|89.96|92.28|89.88|92.36|89.96|92.28|89.88|0
1652188230000|2022-05-10 13:10:30|92.32|89.92|92.36|89.96|92.36|89.96|92.32|89.92|0
1652188240000|2022-05-10 13:10:40|92.28|89.88|92.36|89.96|92.36|89.96|92.28|89.88|0
1652188250000|2022-05-10 13:10:50|92.19|89.79|92.19|89.79|92.19|89.79|92.19|89.79|0
1652188260000|2022-05-10 13:11:00|92.11|89.71|92.11|89.71|92.11|89.71|92.02|89.62|0
1652188270000|2022-05-10 13:11:10|92.02|89.62|92.02|89.62|92.02|89.62|92.02|89.62|0
1652188280000|2022-05-10 13:11:20|91.94|89.54|91.85|89.45|91.94|89.54|91.85|89.45|0
1652188290000|2022-05-10 13:11:30|91.68|89.28|91.68|89.28|91.77|89.37|91.68|89.28|0
1652188300000|2022-05-10 13:11:40|91.76|89.36|91.81|89.41|91.81|89.41|91.76|89.36|0
1652188310000|2022-05-10 13:11:50|91.85|89.45|91.93|89.53|91.93|89.53|91.85|89.45|0
1652188320000|2022-05-10 13:12:00|92.02|89.62|91.85|89.45|92.02|89.62|91.85|89.45|0
1652188330000|2022-05-10 13:12:10|91.76|89.36|91.93|89.53|92.02|89.62|91.76|89.36|0
1652188340000|2022-05-10 13:12:20|92.02|89.62|91.93|89.53|92.02|89.62|91.93|89.53|0
1652188350000|2022-05-10 13:12:30|92.02|89.62|92.1|89.7|92.1|89.7|92.02|89.62|0
1652188360000|2022-05-10 13:12:40|92.14|89.74|92.36|89.96|92.36|89.96|92.14|89.74|0
1652188370000|2022-05-10 13:12:50|92.53|90.13|92.7|90.3|92.79|90.39|92.44|90.04|0
1652188380000|2022-05-10 13:13:00|92.79|90.39|92.87|90.47|92.96|90.56|92.79|90.39|0
1652188390000|2022-05-10 13:13:10|92.96|90.56|92.96|90.56|93.04|90.64|92.87|90.47|0
1652188400000|2022-05-10 13:13:20|92.87|90.47|92.87|90.47|92.87|90.47|92.79|90.39|0
1652188410000|2022-05-10 13:13:30|93.04|90.64|92.87|90.47|93.04|90.64|92.79|90.39|0
1652188420000|2022-05-10 13:13:40|92.96|90.56|92.87|90.47|92.96|90.56|92.87|90.47|0
1652188430000|2022-05-10 13:13:50|92.79|90.39|92.7|90.3|92.79|90.39|92.7|90.3|0
1652188440000|2022-05-10 13:14:00|92.61|90.21|92.61|90.21|92.7|90.3|92.61|90.21|0
1652188450000|2022-05-10 13:14:10|92.7|90.3|92.61|90.21|92.7|90.3|92.44|90.04|0
1652188460000|2022-05-10 13:14:20|92.7|90.3|92.53|90.13|92.7|90.3|92.44|90.04|0
1652188470000|2022-05-10 13:14:30|92.36|89.96|92.02|89.62|92.36|89.96|92.02|89.62|0
1652188480000|2022-05-10 13:14:40|91.93|89.53|92.02|89.62|92.02|89.62|91.93|89.53|0
1652188490000|2022-05-10 13:14:50|92.1|89.7|92.02|89.62|92.1|89.7|92.02|89.62|0
1652188500000|2022-05-10 13:15:00|91.85|89.45|92.02|89.62|92.02|89.62|91.85|89.45|0
1652188510000|2022-05-10 13:15:10|91.93|89.53|91.85|89.45|91.93|89.53|91.85|89.45|0
1652188520000|2022-05-10 13:15:20|91.76|89.36|91.93|89.53|91.93|89.53|91.76|89.36|0
1652188530000|2022-05-10 13:15:30|92.02|89.62|91.93|89.53|92.02|89.62|91.93|89.53|0
1652188540000|2022-05-10 13:15:40|91.85|89.45|92.02|89.62|92.02|89.62|91.85|89.45|0
1652188550000|2022-05-10 13:15:50|92.1|89.7|91.97|89.57|92.1|89.7|91.85|89.45|0
1652188560000|2022-05-10 13:16:00|92.02|89.62|91.76|89.36|92.02|89.62|91.76|89.36|0
1652188570000|2022-05-10 13:16:10|91.8|89.4|91.85|89.45|91.85|89.45|91.76|89.36|0
1652188580000|2022-05-10 13:16:20|91.93|89.53|91.93|89.53|91.93|89.53|91.85|89.45|0
1652188590000|2022-05-10 13:16:30|92.02|89.62|91.93|89.53|92.02|89.62|91.93|89.53|0
1652188600000|2022-05-10 13:16:40|92.19|89.79|91.93|89.53|92.19|89.79|91.93|89.53|0
1652188610000|2022-05-10 13:16:50|92.06|89.66|92.27|89.87|92.27|89.87|92.06|89.66|0
1652188620000|2022-05-10 13:17:00|92.1|89.7|92.36|89.96|92.36|89.96|92.1|89.7|0
1652188630000|2022-05-10 13:17:10|92.53|90.13|92.36|89.96|92.53|90.13|92.36|89.96|0
1652188640000|2022-05-10 13:17:20|92.27|89.87|92.36|89.96|92.36|89.96|92.27|89.87|0
1652188650000|2022-05-10 13:17:30|92.4|90|92.61|90.21|92.61|90.21|92.4|90|0
1652188660000|2022-05-10 13:17:40|92.57|90.17|92.61|90.21|92.78|90.38|92.57|90.17|0
1652188670000|2022-05-10 13:17:50|92.53|90.13|92.53|90.13|92.53|90.13|92.53|90.13|0
1652188680000|2022-05-10 13:18:00|92.61|90.21|92.44|90.04|92.61|90.21|92.44|90.04|0
1652188690000|2022-05-10 13:18:10|92.36|89.96|92.1|89.7|92.36|89.96|92.1|89.7|0
1652188700000|2022-05-10 13:18:20|92.01|89.61|92.01|89.61|92.01|89.61|91.93|89.53|0
1652188710000|2022-05-10 13:18:30|91.93|89.53|91.84|89.44|91.93|89.53|91.76|89.36|0
1652188720000|2022-05-10 13:18:40|91.93|89.53|91.84|89.44|91.93|89.53|91.84|89.44|0
1652188730000|2022-05-10 13:18:50|91.67|89.27|91.5|89.1|91.67|89.27|91.42|89.02|0
1652188740000|2022-05-10 13:19:00|91.59|89.19|91.59|89.19|91.59|89.19|91.5|89.1|0
1652188750000|2022-05-10 13:19:10|91.5|89.1|91.5|89.1|91.5|89.1|91.42|89.02|0
1652188760000|2022-05-10 13:19:20|91.59|89.19|91.59|89.19|91.59|89.19|91.5|89.1|0
1652188770000|2022-05-10 13:19:30|91.5|89.1|91.42|89.02|91.5|89.1|91.42|89.02|0
1652188780000|2022-05-10 13:19:40|91.33|88.93|91.33|88.93|91.42|89.02|91.33|88.93|0
1652188790000|2022-05-10 13:19:50|91.25|88.85|91.33|88.93|91.33|88.93|91.25|88.85|0
1652188800000|2022-05-10 13:20:00|91.25|88.85|91.42|89.02|91.5|89.1|91.25|88.85|0
1652188810000|2022-05-10 13:20:10|91.33|88.93|91.42|89.02|91.42|89.02|91.33|88.93|0
1652188820000|2022-05-10 13:20:20|91.5|89.1|91.5|89.1|91.5|89.1|91.42|89.02|0
1652188830000|2022-05-10 13:20:30|91.84|89.44|92.18|89.78|92.18|89.78|91.84|89.44|0
1652188840000|2022-05-10 13:20:40|92.1|89.7|91.76|89.36|92.1|89.7|91.76|89.36|0
1652188850000|2022-05-10 13:20:50|91.67|89.27|91.93|89.53|91.93|89.53|91.67|89.27|0
1652188860000|2022-05-10 13:21:00|91.84|89.44|91.93|89.53|92.01|89.61|91.84|89.44|0
1652188870000|2022-05-10 13:21:10|92.01|89.61|92.01|89.61|92.01|89.61|91.97|89.57|0
1652188880000|2022-05-10 13:21:20|92.1|89.7|92.18|89.78|92.18|89.78|92.1|89.7|0
1652188890000|2022-05-10 13:21:30|92.27|89.87|92.52|90.12|92.52|90.12|92.27|89.87|0
1652188900000|2022-05-10 13:21:40|92.44|90.04|92.18|89.78|92.44|90.04|92.18|89.78|0
1652188910000|2022-05-10 13:21:50|92.27|89.87|92.44|90.04|92.44|90.04|92.27|89.87|0
1652188920000|2022-05-10 13:22:00|92.52|90.12|92.44|90.04|92.61|90.21|92.44|90.04|0
1652188930000|2022-05-10 13:22:10|92.52|90.12|92.52|90.12|92.61|90.21|92.52|90.12|0
1652188940000|2022-05-10 13:22:20|92.61|90.21|92.52|90.12|92.61|90.21|92.44|90.04|0
1652188950000|2022-05-10 13:22:30|92.69|90.29|92.61|90.21|92.69|90.29|92.61|90.21|0
1652188960000|2022-05-10 13:22:40|92.65|90.25|92.65|90.25|92.69|90.29|92.65|90.25|0
1652188970000|2022-05-10 13:22:50|92.61|90.21|92.52|90.12|92.61|90.21|92.52|90.12|0
1652188980000|2022-05-10 13:23:00|92.61|90.21|92.48|90.08|92.61|90.21|92.48|90.08|0
1652188990000|2022-05-10 13:23:10|92.52|90.12|92.44|90.04|92.52|90.12|92.44|90.04|0
1652189000000|2022-05-10 13:23:20|92.39|89.99|92.35|89.95|92.39|89.99|92.35|89.95|0
1652189010000|2022-05-10 13:23:30|92.27|89.87|92.27|89.87|92.27|89.87|92.18|89.78|0
1652189020000|2022-05-10 13:23:40|92.18|89.78|92.18|89.78|92.35|89.95|92.18|89.78|0
1652189030000|2022-05-10 13:23:50|92.27|89.87|92.18|89.78|92.35|89.95|92.18|89.78|0
1652189040000|2022-05-10 13:24:00|92.26|89.86|92.26|89.86|92.26|89.86|92.26|89.86|0
1652189050000|2022-05-10 13:24:10|92.18|89.78|92.09|89.69|92.26|89.86|92.09|89.69|0
1652189060000|2022-05-10 13:24:20|92.01|89.61|92.09|89.69|92.09|89.69|92.01|89.61|0
1652189070000|2022-05-10 13:24:30|92.18|89.78|92.18|89.78|92.18|89.78|92.18|89.78|0
1652189080000|2022-05-10 13:24:40|92.14|89.74|92.35|89.95|92.35|89.95|92.14|89.74|0
1652189090000|2022-05-10 13:24:50|92.31|89.91|92.35|89.95|92.35|89.95|92.26|89.86|0
1652189100000|2022-05-10 13:25:00|92.26|89.86|92.35|89.95|92.35|89.95|92.26|89.86|0
1652189110000|2022-05-10 13:25:10|92.43|90.03|92.43|90.03|92.43|90.03|92.35|89.95|0
1652189120000|2022-05-10 13:25:20|92.39|89.99|92.43|90.03|92.43|90.03|92.35|89.95|0
1652189130000|2022-05-10 13:25:30|92.52|90.12|92.39|89.99|92.52|90.12|92.39|89.99|0
1652189140000|2022-05-10 13:25:40|92.35|89.95|92.26|89.86|92.35|89.95|92.26|89.86|0
1652189160000|2022-05-10 13:26:00|92.18|89.78|92.18|89.78|92.18|89.78|92.09|89.69|0
1652189170000|2022-05-10 13:26:10|92.22|89.82|92.01|89.61|92.22|89.82|92.01|89.61|0
1652189180000|2022-05-10 13:26:20|91.92|89.52|92.01|89.61|92.01|89.61|91.84|89.44|0
1652189190000|2022-05-10 13:26:30|91.92|89.52|91.84|89.44|91.92|89.52|91.84|89.44|0
1652189200000|2022-05-10 13:26:40|92.01|89.61|91.96|89.56|92.01|89.61|91.96|89.56|0
1652189210000|2022-05-10 13:26:50|92.01|89.61|91.79|89.39|92.01|89.61|91.79|89.39|0
1652189220000|2022-05-10 13:27:00|91.84|89.44|91.84|89.44|91.92|89.52|91.84|89.44|0
1652189230000|2022-05-10 13:27:10|91.71|89.31|91.84|89.44|91.84|89.44|91.71|89.31|0
1652189240000|2022-05-10 13:27:20|91.92|89.52|92.09|89.69|92.09|89.69|91.92|89.52|0
1652189250000|2022-05-10 13:27:30|91.92|89.52|91.84|89.44|92.09|89.69|91.84|89.44|0
1652189260000|2022-05-10 13:27:40|92.09|89.69|92.43|90.03|92.43|90.03|92.09|89.69|0
1652189270000|2022-05-10 13:27:50|92.6|90.2|92.77|90.37|92.86|90.46|92.6|90.2|0
1652189280000|2022-05-10 13:28:00|92.69|90.29|92.52|90.12|92.69|90.29|92.52|90.12|0
1652189290000|2022-05-10 13:28:10|92.69|90.29|92.69|90.29|92.69|90.29|92.69|90.29|0
1652189300000|2022-05-10 13:28:20|92.43|90.03|92.26|89.86|92.43|90.03|92.26|89.86|0
1652189310000|2022-05-10 13:28:30|92.01|89.61|92.26|89.86|92.43|90.03|92.01|89.61|0
1652189320000|2022-05-10 13:28:40|92.47|90.07|92.6|90.2|92.69|90.29|92.47|90.07|0
1652189330000|2022-05-10 13:28:50|92.69|90.29|92.6|90.2|92.77|90.37|92.6|90.2|0
1652189340000|2022-05-10 13:29:00|92.69|90.29|92.69|90.29|92.73|90.33|92.69|90.29|0
1652189350000|2022-05-10 13:29:10|92.77|90.37|92.9|90.5|92.94|90.54|92.77|90.37|0
1652189360000|2022-05-10 13:29:20|92.86|90.46|92.81|90.41|92.94|90.54|92.81|90.41|0
1652189370000|2022-05-10 13:29:30|93.03|90.63|93.03|90.63|93.03|90.63|93.03|90.63|0
1652189380000|2022-05-10 13:29:40|92.94|90.54|92.86|90.46|92.94|90.54|92.77|90.37|0
1652189390000|2022-05-10 13:29:50|92.94|90.54|93.03|90.63|93.03|90.63|92.94|90.54|0
1652189400000|2022-05-10 13:30:00|94.06|91.66|93.89|91.49|94.06|91.66|93.63|91.23|0
1652189410000|2022-05-10 13:30:10|94.32|91.92|95.01|92.61|95.01|92.61|94.32|91.92|0
1652189420000|2022-05-10 13:30:20|95.19|92.79|95.93|93.53|95.93|93.53|95.19|92.79|0
1652189430000|2022-05-10 13:30:30|96.24|93.84|96.5|94.1|96.5|94.1|96.15|93.75|0
1652189440000|2022-05-10 13:30:40|96.85|94.45|97.2|94.8|97.2|94.8|96.85|94.45|0
1652189450000|2022-05-10 13:30:50|97.03|94.63|97.29|94.89|97.29|94.89|97.03|94.63|0
1652189460000|2022-05-10 13:31:00|97.82|95.42|98.13|95.73|98.13|95.73|97.82|95.42|0
1652189470000|2022-05-10 13:31:10|97.82|95.42|97.11|94.71|97.82|95.42|97.11|94.71|0
1652189480000|2022-05-10 13:31:20|97.47|95.07|97.47|95.07|97.47|95.07|97.11|94.71|0
1652189490000|2022-05-10 13:31:30|97.56|95.16|96.94|94.54|97.56|95.16|96.94|94.54|0
1652189500000|2022-05-10 13:31:40|97.03|94.63|97.38|94.98|97.38|94.98|97.03|94.63|0
1652189510000|2022-05-10 13:31:50|97.56|95.16|96.59|94.19|97.56|95.16|96.59|94.19|0
1652189520000|2022-05-10 13:32:00|97.11|94.71|97.11|94.71|97.33|94.93|97.11|94.71|0
1652189530000|2022-05-10 13:32:10|97.03|94.63|97.03|94.63|97.2|94.8|97.03|94.63|0
1652189540000|2022-05-10 13:32:20|96.94|94.54|96.76|94.36|96.94|94.54|96.76|94.36|0
1652189550000|2022-05-10 13:32:30|95.97|93.57|96.41|94.01|96.67|94.27|95.97|93.57|0
1652189560000|2022-05-10 13:32:40|96.23|93.83|96.06|93.66|96.23|93.83|96.06|93.66|0
1652189570000|2022-05-10 13:32:50|96.15|93.75|96.01|93.61|96.15|93.75|95.97|93.57|0
1652189580000|2022-05-10 13:33:00|95.97|93.57|97.2|94.8|97.2|94.8|95.97|93.57|0
1652189590000|2022-05-10 13:33:10|96.94|94.54|96.23|93.83|96.94|94.54|96.23|93.83|0
1652189600000|2022-05-10 13:33:20|96.5|94.1|96.76|94.36|96.76|94.36|96.23|93.83|0
1652189610000|2022-05-10 13:33:30|96.32|93.92|95.23|92.83|96.32|93.92|95.23|92.83|0
1652189620000|2022-05-10 13:33:40|95.53|93.13|95.1|92.7|95.53|93.13|94.92|92.52|0
1652189630000|2022-05-10 13:33:50|94.4|92|94.49|92.09|94.49|92.09|94.27|91.87|0
1652189640000|2022-05-10 13:34:00|94.23|91.83|94.32|91.92|94.75|92.35|94.23|91.83|0
1652189650000|2022-05-10 13:34:10|94.58|92.18|94.75|92.35|95.01|92.61|94.58|92.18|0
1652189660000|2022-05-10 13:34:20|94.66|92.26|94.49|92.09|94.66|92.26|94.49|92.09|0
1652189670000|2022-05-10 13:34:30|94.06|91.66|94.88|92.48|94.88|92.48|94.06|91.66|0
1652189680000|2022-05-10 13:34:40|94.23|91.83|94.32|91.92|94.66|92.26|94.23|91.83|0
1652189690000|2022-05-10 13:34:50|93.88|91.48|93.88|91.48|94.06|91.66|93.88|91.48|0
1652189700000|2022-05-10 13:35:00|93.84|91.44|93.2|90.8|93.84|91.44|93.11|90.71|0
1652189710000|2022-05-10 13:35:10|93.37|90.97|92.94|90.54|93.37|90.97|92.64|90.24|0
1652189720000|2022-05-10 13:35:20|92.26|89.86|91.92|89.52|92.26|89.86|91.83|89.43|0
1652189730000|2022-05-10 13:35:30|91.28|88.88|91.49|89.09|91.49|89.09|91.24|88.84|0
1652189740000|2022-05-10 13:35:40|91.32|88.92|90.9|88.5|91.32|88.92|90.9|88.5|0
1652189750000|2022-05-10 13:35:50|90.98|88.58|91.75|89.35|91.75|89.35|90.98|88.58|0
1652189760000|2022-05-10 13:36:00|91.79|89.39|90.52|88.12|91.79|89.39|90.52|88.12|0
1652189770000|2022-05-10 13:36:10|90.48|88.08|90.14|87.74|90.52|88.12|90.14|87.74|0
1652189780000|2022-05-10 13:36:20|90.06|87.66|89.81|87.41|90.06|87.66|89.81|87.41|0
1652189790000|2022-05-10 13:36:30|89.51|87.11|90.39|87.99|90.39|87.99|89.51|87.11|0
1652189800000|2022-05-10 13:36:40|90.06|87.66|90.06|87.66|90.14|87.74|89.89|87.49|0
1652189810000|2022-05-10 13:36:50|89.89|87.49|90.48|88.08|90.48|88.08|89.89|87.49|0
1652189820000|2022-05-10 13:37:00|90.81|88.41|91.07|88.67|91.49|89.09|90.81|88.41|0
1652189830000|2022-05-10 13:37:10|91.32|88.92|90.39|87.99|91.32|88.92|90.39|87.99|0
1652189840000|2022-05-10 13:37:20|90.73|88.33|91.15|88.75|91.15|88.75|90.73|88.33|0
1652189850000|2022-05-10 13:37:30|91.32|88.92|91.02|88.62|91.32|88.92|90.73|88.33|0
1652189860000|2022-05-10 13:37:40|90.56|88.16|91.4|89|91.4|89|90.56|88.16|0
1652189870000|2022-05-10 13:37:50|91.24|88.84|90.94|88.54|91.24|88.84|90.94|88.54|0
1652189880000|2022-05-10 13:38:00|90.9|88.5|91.07|88.67|91.07|88.67|90.85|88.45|0
1652189890000|2022-05-10 13:38:10|90.9|88.5|90.64|88.24|91.15|88.75|90.56|88.16|0
1652189900000|2022-05-10 13:38:20|90.73|88.33|91.23|88.83|91.23|88.83|90.73|88.33|0
1652189910000|2022-05-10 13:38:30|92.25|89.85|91.74|89.34|92.25|89.85|91.15|88.75|0
1652189920000|2022-05-10 13:38:40|92.34|89.94|91.74|89.34|92.51|90.11|91.74|89.34|0
1652189930000|2022-05-10 13:38:50|92.68|90.28|92.72|90.32|92.72|90.32|92.51|90.11|0
1652189940000|2022-05-10 13:39:00|93.02|90.62|92.68|90.28|93.02|90.62|92.68|90.28|0
1652189950000|2022-05-10 13:39:10|92.81|90.41|92.68|90.28|92.81|90.41|92.42|90.02|0
1652189960000|2022-05-10 13:39:20|92.76|90.36|92.94|90.54|92.94|90.54|92.68|90.28|0
1652189970000|2022-05-10 13:39:30|92.76|90.36|92.94|90.54|93.02|90.62|92.76|90.36|0
1652189980000|2022-05-10 13:39:40|92.68|90.28|92.98|90.58|92.98|90.58|92.59|90.19|0
1652189990000|2022-05-10 13:39:50|92.51|90.11|92.59|90.19|92.76|90.36|92.12|89.72|0
1652190000000|2022-05-10 13:40:00|92.51|90.11|92.38|89.98|92.51|90.11|92.34|89.94|0
1652190010000|2022-05-10 13:40:10|92.42|90.02|91.57|89.17|92.42|90.02|91.57|89.17|0
1652190020000|2022-05-10 13:40:20|91.4|89|90.9|88.5|91.49|89.09|90.73|88.33|0
1652190030000|2022-05-10 13:40:30|91.15|88.75|90.98|88.58|91.66|89.26|90.98|88.58|0
1652190040000|2022-05-10 13:40:40|91.06|88.66|90.73|88.33|91.06|88.66|90.64|88.24|0
1652190050000|2022-05-10 13:40:50|90.98|88.58|90.31|87.91|90.98|88.58|90.22|87.82|0
1652190060000|2022-05-10 13:41:00|90.56|88.16|90.47|88.07|91.06|88.66|90.47|88.07|0
1652190070000|2022-05-10 13:41:10|90.14|87.74|90.22|87.82|90.22|87.82|90.14|87.74|0
1652190080000|2022-05-10 13:41:20|90.14|87.74|90.51|88.11|90.51|88.11|89.89|87.49|0
1652190090000|2022-05-10 13:41:30|90.89|88.49|90.47|88.07|90.89|88.49|90.47|88.07|0
1652190100000|2022-05-10 13:41:40|90.43|88.03|90.31|87.91|90.51|88.11|90.18|87.78|0
1652190110000|2022-05-10 13:41:50|90.39|87.99|90.47|88.07|91.06|88.66|90.39|87.99|0
1652190120000|2022-05-10 13:42:00|90.81|88.41|90.98|88.58|90.98|88.58|90.81|88.41|0
1652190130000|2022-05-10 13:42:10|90.64|88.24|90.22|87.82|90.64|88.24|90.22|87.82|0
1652190140000|2022-05-10 13:42:20|90.14|87.74|89.8|87.4|90.14|87.74|89.8|87.4|0
1652190150000|2022-05-10 13:42:30|89.97|87.57|90.05|87.65|90.05|87.65|89.89|87.49|0
1652190160000|2022-05-10 13:42:40|90.47|88.07|90.3|87.9|90.47|88.07|90.22|87.82|0
1652190170000|2022-05-10 13:42:50|90.22|87.82|90.22|87.82|90.22|87.82|90.22|87.82|0
1652190180000|2022-05-10 13:43:00|89.23|86.83|89.23|86.83|89.27|86.87|89.23|86.83|0
1652190190000|2022-05-10 13:43:10|88.89|86.49|90.23|87.83|90.31|87.91|88.89|86.49|0
1652190200000|2022-05-10 13:43:20|90.48|88.08|90.23|87.83|90.65|88.25|90.23|87.83|0
1652190210000|2022-05-10 13:43:30|90.39|87.99|89.48|87.08|90.56|88.16|89.48|87.08|0
1652190220000|2022-05-10 13:43:40|89.73|87.33|90.73|88.33|90.73|88.33|89.73|87.33|0
1652190230000|2022-05-10 13:43:50|90.14|87.74|90.31|87.91|90.39|87.99|90.14|87.74|0
1652190240000|2022-05-10 13:44:00|90.18|87.78|90.73|88.33|90.73|88.33|90.18|87.78|0
1652190250000|2022-05-10 13:44:10|90.23|87.83|90.06|87.66|90.31|87.91|90.06|87.66|0
1652190260000|2022-05-10 13:44:20|89.81|87.41|90.23|87.83|90.39|87.99|89.81|87.41|0
1652190270000|2022-05-10 13:44:30|90.31|87.91|90.06|87.66|90.31|87.91|89.85|87.45|0
1652190280000|2022-05-10 13:44:40|89.89|87.49|89.85|87.45|90.23|87.83|89.85|87.45|0
1652190290000|2022-05-10 13:44:50|90.06|87.66|89.89|87.49|90.06|87.66|89.72|87.32|0
1652190300000|2022-05-10 13:45:00|89.47|87.07|89.39|86.99|89.56|87.16|89.39|86.99|0
1652190310000|2022-05-10 13:45:10|89.31|86.91|88.07|85.67|89.31|86.91|88.07|85.67|0
1652190320000|2022-05-10 13:45:20|87.57|85.17|88.07|85.67|88.07|85.67|87.57|85.17|0
1652190330000|2022-05-10 13:45:30|87.9|85.5|87.74|85.34|87.9|85.5|87.65|85.25|0
1652190340000|2022-05-10 13:45:40|87.57|85.17|86.75|84.35|87.57|85.17|86.75|84.35|0
1652190350000|2022-05-10 13:45:50|86.67|84.27|86.92|84.52|86.92|84.52|86.67|84.27|0
1652190360000|2022-05-10 13:46:00|86.84|84.44|87.57|85.17|87.57|85.17|86.84|84.44|0
1652190370000|2022-05-10 13:46:10|87.41|85.01|87.24|84.84|87.57|85.17|87.24|84.84|0
1652190380000|2022-05-10 13:46:20|87.08|84.68|86.92|84.52|87.24|84.84|86.92|84.52|0
1652190390000|2022-05-10 13:46:30|86.67|84.27|85.94|83.54|86.67|84.27|85.94|83.54|0
1652190400000|2022-05-10 13:46:40|86.02|83.62|83.09|80.69|86.18|83.78|83.09|80.69|0
1652190410000|2022-05-10 13:46:50|83.37|80.97|83.93|81.53|84.09|81.69|83.37|80.97|0
1652190420000|2022-05-10 13:47:00|83.61|81.21|83.53|81.13|83.85|81.45|83.53|81.13|0
1652190430000|2022-05-10 13:47:10|85.45|83.05|85.9|83.5|85.94|83.54|85.45|83.05|0
1652190440000|2022-05-10 13:47:20|85.61|83.21|86.59|84.19|86.59|84.19|85.61|83.21|0
1652190450000|2022-05-10 13:47:30|86.88|84.48|86.23|83.83|86.88|84.48|86.23|83.83|0
1652190460000|2022-05-10 13:47:40|86.07|83.67|86.11|83.71|86.15|83.75|86.07|83.67|0
1652190470000|2022-05-10 13:47:50|85.74|83.34|85.58|83.18|85.74|83.34|85.58|83.18|0
1652190480000|2022-05-10 13:48:00|85.34|82.94|85.82|83.42|85.82|83.42|85.26|82.86|0
1652190490000|2022-05-10 13:48:10|85.66|83.26|85.66|83.26|85.82|83.42|85.66|83.26|0
1652190500000|2022-05-10 13:48:20|86.07|83.67|85.86|83.46|86.15|83.75|85.82|83.42|0
1652190510000|2022-05-10 13:48:30|85.99|83.59|85.66|83.26|86.07|83.67|85.58|83.18|0
1652190520000|2022-05-10 13:48:40|86.35|83.95|86.39|83.99|86.39|83.99|86.15|83.75|0
1652190530000|2022-05-10 13:48:50|85.74|83.34|85.82|83.42|85.82|83.42|85.58|83.18|0
1652190540000|2022-05-10 13:49:00|85.66|83.26|85.38|82.98|85.74|83.34|85.38|82.98|0
1652190550000|2022-05-10 13:49:10|86.23|83.83|85.99|83.59|86.23|83.83|85.82|83.42|0
1652190560000|2022-05-10 13:49:20|85.58|83.18|85.1|82.7|85.58|83.18|85.1|82.7|0
1652190570000|2022-05-10 13:49:30|84.78|82.38|84.86|82.46|84.86|82.46|84.69|82.29|0
1652190580000|2022-05-10 13:49:40|84.78|82.38|85.3|82.9|85.3|82.9|84.78|82.38|0
1652190590000|2022-05-10 13:49:50|85.34|82.94|85.34|82.94|85.42|83.02|85.18|82.78|0
1652190600000|2022-05-10 13:50:00|84.94|82.54|85.1|82.7|85.1|82.7|84.94|82.54|0
1652190610000|2022-05-10 13:50:10|85.18|82.78|85.58|83.18|85.74|83.34|85.18|82.78|0
1652190620000|2022-05-10 13:50:20|85.26|82.86|85.02|82.62|85.34|82.94|85.02|82.62|0
1652190630000|2022-05-10 13:50:30|85.3|82.9|84.69|82.29|85.3|82.9|84.69|82.29|0
1652190640000|2022-05-10 13:50:40|84.53|82.13|84.85|82.45|84.85|82.45|84.53|82.13|0
1652190650000|2022-05-10 13:50:50|84.93|82.53|85.13|82.73|85.13|82.73|84.85|82.45|0
1652190660000|2022-05-10 13:51:00|85.05|82.65|85.42|83.02|86.07|83.67|85.05|82.65|0
1652190670000|2022-05-10 13:51:10|85.26|82.86|85.26|82.86|85.26|82.86|85.26|82.86|0
1652190680000|2022-05-10 13:51:20|85.01|82.61|85.1|82.7|85.18|82.78|85.01|82.61|0
1652190690000|2022-05-10 13:51:30|85.13|82.73|85.1|82.7|85.13|82.73|84.93|82.53|0
1652190700000|2022-05-10 13:51:40|84.77|82.37|85.34|82.94|85.34|82.94|84.77|82.37|0
1652190710000|2022-05-10 13:51:50|85.42|83.02|85.42|83.02|85.42|83.02|85.34|82.94|0
1652190720000|2022-05-10 13:52:00|85.74|83.34|86.39|83.99|86.47|84.07|85.74|83.34|0
1652190730000|2022-05-10 13:52:10|86.23|83.83|86.55|84.15|86.55|84.15|86.23|83.83|0
1652190740000|2022-05-10 13:52:20|87.04|84.64|87.41|85.01|87.41|85.01|87.04|84.64|0
1652190750000|2022-05-10 13:52:30|87.12|84.72|87.2|84.8|87.29|84.89|86.88|84.48|0
1652190760000|2022-05-10 13:52:40|87.12|84.72|87.04|84.64|87.12|84.72|87.04|84.64|0
1652190770000|2022-05-10 13:52:50|87.12|84.72|87.2|84.8|87.53|85.13|87.12|84.72|0
1652190780000|2022-05-10 13:53:00|87.82|85.42|88.69|86.29|88.69|86.29|87.82|85.42|0
1652190790000|2022-05-10 13:53:10|87.99|85.59|88.52|86.12|88.52|86.12|87.99|85.59|0
1652190800000|2022-05-10 13:53:20|88.73|86.33|88.81|86.41|88.9|86.5|88.65|86.25|0
1652190810000|2022-05-10 13:53:30|89.06|86.66|88.98|86.58|89.14|86.74|88.81|86.41|0
1652190820000|2022-05-10 13:53:40|88.81|86.41|88.89|86.49|89.06|86.66|88.81|86.41|0
1652190830000|2022-05-10 13:53:50|88.73|86.33|88.65|86.25|88.89|86.49|88.65|86.25|0
1652190840000|2022-05-10 13:54:00|88.6|86.2|88.65|86.25|88.73|86.33|88.56|86.16|0
1652190850000|2022-05-10 13:54:10|88.73|86.33|89.23|86.83|89.23|86.83|88.73|86.33|0
1652190860000|2022-05-10 13:54:20|89.06|86.66|88.32|85.92|89.06|86.66|88.32|85.92|0
1652190870000|2022-05-10 13:54:30|88.07|85.67|88.56|86.16|88.56|86.16|87.99|85.59|0
1652190880000|2022-05-10 13:54:40|88.48|86.08|88.32|85.92|88.56|86.16|88.15|85.75|0
1652190890000|2022-05-10 13:54:50|88.36|85.96|88.32|85.92|88.56|86.16|88.32|85.92|0
1652190900000|2022-05-10 13:55:00|88.15|85.75|89.06|86.66|89.06|86.66|88.15|85.75|0
1652190910000|2022-05-10 13:55:10|89.47|87.07|89.39|86.99|89.47|87.07|89.14|86.74|0
1652190920000|2022-05-10 13:55:20|89.64|87.24|89.89|87.49|89.89|87.49|89.43|87.03|0
1652190930000|2022-05-10 13:55:30|89.97|87.57|89.97|87.57|89.97|87.57|89.89|87.49|0
1652190940000|2022-05-10 13:55:40|89.64|87.24|89.14|86.74|89.64|87.24|89.14|86.74|0
1652190950000|2022-05-10 13:55:50|89.56|87.16|89.31|86.91|89.56|87.16|89.18|86.78|0
1652190960000|2022-05-10 13:56:00|89.64|87.24|89.47|87.07|89.64|87.24|89.39|86.99|0
1652190970000|2022-05-10 13:56:10|89.06|86.66|88.73|86.33|89.1|86.7|88.73|86.33|0
1652190980000|2022-05-10 13:56:20|88.64|86.24|88.23|85.83|88.64|86.24|87.99|85.59|0
1652190990000|2022-05-10 13:56:30|88.07|85.67|88.48|86.08|88.48|86.08|88.07|85.67|0
1652191000000|2022-05-10 13:56:40|88.4|86|89.64|87.24|89.64|87.24|88.4|86|0
1652191010000|2022-05-10 13:56:50|89.56|87.16|90.14|87.74|90.39|87.99|89.56|87.16|0
1652191020000|2022-05-10 13:57:00|90.22|87.82|90.56|88.16|90.56|88.16|90.22|87.82|0
1652191030000|2022-05-10 13:57:10|90.31|87.91|90.47|88.07|90.47|88.07|90.31|87.91|0
1652191040000|2022-05-10 13:57:20|90.56|88.16|90.39|87.99|90.56|88.16|90.39|87.99|0
1652191050000|2022-05-10 13:57:30|90.06|87.66|89.35|86.95|90.14|87.74|89.35|86.95|0
1652191060000|2022-05-10 13:57:40|89.76|87.36|89.64|87.24|89.76|87.36|89.64|87.24|0
1652191070000|2022-05-10 13:57:50|89.43|87.03|89.97|87.57|89.97|87.57|89.43|87.03|0
1652191080000|2022-05-10 13:58:00|90.39|87.99|90.39|87.99|90.39|87.99|90.22|87.82|0
1652191090000|2022-05-10 13:58:10|90.06|87.66|89.76|87.36|90.06|87.66|89.64|87.24|0
1652191100000|2022-05-10 13:58:20|89.8|87.4|89.8|87.4|89.8|87.4|89.55|87.15|0
1652191110000|2022-05-10 13:58:30|89.72|87.32|90.22|87.82|90.22|87.82|89.72|87.32|0
1652191120000|2022-05-10 13:58:40|90.56|88.16|91.4|89|91.48|89.08|90.47|88.07|0
1652191130000|2022-05-10 13:58:50|91.06|88.66|91.48|89.08|91.48|89.08|91.06|88.66|0
1652191140000|2022-05-10 13:59:00|91.23|88.83|91.27|88.87|91.4|89|91.23|88.83|0
1652191150000|2022-05-10 13:59:10|91.1|88.7|91.31|88.91|91.31|88.91|91.1|88.7|0
1652191160000|2022-05-10 13:59:20|91.23|88.83|91.06|88.66|91.4|89|90.89|88.49|0
1652191170000|2022-05-10 13:59:30|91.23|88.83|90.64|88.24|91.23|88.83|90.64|88.24|0
1652191180000|2022-05-10 13:59:40|90.72|88.32|91.1|88.7|91.31|88.91|90.72|88.32|0
1652191190000|2022-05-10 13:59:50|91.31|88.91|92.24|89.84|92.24|89.84|91.31|88.91|0
1652191200000|2022-05-10 14:00:00|92.58|90.18|91.69|89.29|92.58|90.18|91.65|89.25|0
1652191210000|2022-05-10 14:00:10|92.24|89.84|92.75|90.35|92.75|90.35|92.07|89.67|0
1652191220000|2022-05-10 14:00:20|92.41|90.01|92.5|90.1|92.58|90.18|92.41|90.01|0
1652191230000|2022-05-10 14:00:30|92.24|89.84|91.82|89.42|92.24|89.84|91.73|89.33|0
1652191240000|2022-05-10 14:00:40|91.52|89.12|90.97|88.57|91.52|89.12|90.97|88.57|0
1652191250000|2022-05-10 14:00:50|90.22|87.82|89.89|87.49|90.22|87.82|89.89|87.49|0
1652191260000|2022-05-10 14:01:00|89.84|87.44|90.89|88.49|90.89|88.49|89.84|87.44|0
1652191270000|2022-05-10 14:01:10|91.56|89.16|91.56|89.16|91.65|89.25|91.56|89.16|0
1652191280000|2022-05-10 14:01:20|91.65|89.25|91.48|89.08|91.65|89.25|91.4|89|0
1652191290000|2022-05-10 14:01:30|91.65|89.25|91.06|88.66|91.73|89.33|91.06|88.66|0
1652191300000|2022-05-10 14:01:40|91.56|89.16|91.14|88.74|91.56|89.16|91.06|88.66|0
1652191310000|2022-05-10 14:01:50|90.89|88.49|90.68|88.28|90.89|88.49|90.64|88.24|0
1652191320000|2022-05-10 14:02:00|90.51|88.11|89.72|87.32|90.51|88.11|89.39|86.99|0
1652191330000|2022-05-10 14:02:10|89.63|87.23|90.05|87.65|90.05|87.65|89.55|87.15|0
1652191340000|2022-05-10 14:02:20|90.09|87.69|90.81|88.41|90.81|88.41|90.09|87.69|0
1652191350000|2022-05-10 14:02:30|91.1|88.7|91.31|88.91|91.31|88.91|91.06|88.66|0
1652191360000|2022-05-10 14:02:40|91.56|89.16|92.24|89.84|92.24|89.84|91.56|89.16|0
1652191370000|2022-05-10 14:02:50|92.07|89.67|92.67|90.27|92.67|90.27|92.07|89.67|0
1652191380000|2022-05-10 14:03:00|92.96|90.56|93.01|90.61|93.18|90.78|92.96|90.56|0
1652191390000|2022-05-10 14:03:10|93.18|90.78|93.09|90.69|93.26|90.86|93.09|90.69|0
1652191400000|2022-05-10 14:03:20|93.26|90.86|93.56|91.16|93.56|91.16|93.26|90.86|0
1652191410000|2022-05-10 14:03:30|93.69|91.29|93.86|91.46|93.86|91.46|93.69|91.29|0
1652191420000|2022-05-10 14:03:40|93.69|91.29|93.35|90.95|93.69|91.29|93.09|90.69|0
1652191430000|2022-05-10 14:03:50|93.26|90.86|93.69|91.29|93.69|91.29|93.26|90.86|0
1652191440000|2022-05-10 14:04:00|93.78|91.38|93.69|91.29|93.86|91.46|93.69|91.29|0
1652191450000|2022-05-10 14:04:10|93.86|91.46|93.86|91.46|93.86|91.46|93.78|91.38|0
1652191460000|2022-05-10 14:04:20|93.78|91.38|93.52|91.12|93.78|91.38|93.52|91.12|0
1652191470000|2022-05-10 14:04:30|93.3|90.9|93.43|91.03|93.43|91.03|93.26|90.86|0
1652191480000|2022-05-10 14:04:40|93.18|90.78|93.26|90.86|93.43|91.03|93.18|90.78|0
1652191490000|2022-05-10 14:04:50|93.13|90.73|93.52|91.12|93.52|91.12|93.13|90.73|0
1652191500000|2022-05-10 14:05:00|93.6|91.2|93.86|91.46|93.86|91.46|93.52|91.12|0
1652191510000|2022-05-10 14:05:10|93.78|91.38|93.86|91.46|93.86|91.46|93.78|91.38|0
1652191520000|2022-05-10 14:05:20|93.78|91.38|93.26|90.86|93.78|91.38|93|90.6|0
1652191530000|2022-05-10 14:05:30|93.09|90.69|92.75|90.35|93.22|90.82|92.75|90.35|0
1652191540000|2022-05-10 14:05:40|92.41|90.01|92.49|90.09|92.66|90.26|92.41|90.01|0
1652191550000|2022-05-10 14:05:50|92.53|90.13|92.83|90.43|93.09|90.69|92.53|90.13|0
1652191560000|2022-05-10 14:06:00|92.75|90.35|93.77|91.37|93.77|91.37|92.75|90.35|0
1652191570000|2022-05-10 14:06:10|93.69|91.29|94.9|92.5|94.9|92.5|93.69|91.29|0
1652191580000|2022-05-10 14:06:20|94.98|92.58|95.42|93.02|95.42|93.02|94.98|92.58|0
1652191590000|2022-05-10 14:06:30|95.11|92.71|95.24|92.84|95.24|92.84|95.07|92.67|0
1652191600000|2022-05-10 14:06:40|95.33|92.93|95.42|93.02|95.42|93.02|95.33|92.93|0
1652191610000|2022-05-10 14:06:50|95.5|93.1|95.33|92.93|95.59|93.19|95.33|92.93|0
1652191620000|2022-05-10 14:07:00|95.07|92.67|95.37|92.97|95.37|92.97|95.07|92.67|0
1652191630000|2022-05-10 14:07:10|95.2|92.8|95.59|93.19|95.59|93.19|95.2|92.8|0
1652191640000|2022-05-10 14:07:20|95.5|93.1|95.33|92.93|95.59|93.19|95.33|92.93|0
1652191650000|2022-05-10 14:07:30|95.41|93.01|95.24|92.84|95.54|93.14|95.24|92.84|0
1652191660000|2022-05-10 14:07:40|94.98|92.58|94.89|92.49|94.98|92.58|94.89|92.49|0
1652191670000|2022-05-10 14:07:50|95.07|92.67|94.89|92.49|95.07|92.67|94.81|92.41|0
1652191680000|2022-05-10 14:08:00|95.07|92.67|94.98|92.58|95.24|92.84|94.98|92.58|0
1652191690000|2022-05-10 14:08:10|95.24|92.84|95.15|92.75|95.24|92.84|95.15|92.75|0
1652191700000|2022-05-10 14:08:20|95.07|92.67|94.85|92.45|95.11|92.71|94.85|92.45|0
1652191710000|2022-05-10 14:08:30|94.89|92.49|94.55|92.15|94.89|92.49|94.55|92.15|0
1652191720000|2022-05-10 14:08:40|94.46|92.06|94.29|91.89|94.46|92.06|94.12|91.72|0
1652191730000|2022-05-10 14:08:50|94.81|92.41|95.33|92.93|95.33|92.93|94.81|92.41|0
1652191740000|2022-05-10 14:09:00|95.24|92.84|95.41|93.01|95.41|93.01|95.24|92.84|0
1652191750000|2022-05-10 14:09:10|95.15|92.75|94.63|92.23|95.15|92.75|94.63|92.23|0
1652191760000|2022-05-10 14:09:20|94.29|91.89|92.75|90.35|94.29|91.89|92.58|90.18|0
1652191770000|2022-05-10 14:09:30|93.21|90.81|92.92|90.52|93.21|90.81|92.92|90.52|0
1652191780000|2022-05-10 14:09:40|92.96|90.56|92.02|89.62|92.96|90.56|92.02|89.62|0
1652191790000|2022-05-10 14:09:50|92.23|89.83|92.49|90.09|92.75|90.35|92.23|89.83|0
1652191800000|2022-05-10 14:10:00|93|90.6|93.43|91.03|93.51|91.11|93|90.6|0
1652191810000|2022-05-10 14:10:10|93.26|90.86|93.69|91.29|93.69|91.29|93.26|90.86|0
1652191820000|2022-05-10 14:10:20|93.73|91.33|94.2|91.8|94.55|92.15|93.73|91.33|0
1652191830000|2022-05-10 14:10:30|93.94|91.54|92.91|90.51|94.03|91.63|92.91|90.51|0
1652191840000|2022-05-10 14:10:40|93|90.6|92.66|90.26|93|90.6|92.57|90.17|0
1652191850000|2022-05-10 14:10:50|92.27|89.87|91.89|89.49|92.27|89.87|91.89|89.49|0
1652191860000|2022-05-10 14:11:00|91.18|88.78|91.39|88.99|91.81|89.41|91.18|88.78|0
1652191870000|2022-05-10 14:11:10|91.56|89.16|91.56|89.16|91.56|89.16|91.47|89.07|0
1652191880000|2022-05-10 14:11:20|91.98|89.58|92.32|89.92|92.49|90.09|91.98|89.58|0
1652191890000|2022-05-10 14:11:30|91.81|89.41|91.68|89.28|91.81|89.41|91.68|89.28|0
1652191900000|2022-05-10 14:11:40|91.64|89.24|92.1|89.7|92.1|89.7|91.6|89.2|0
1652191910000|2022-05-10 14:11:50|92.32|89.92|91.89|89.49|92.32|89.92|91.81|89.41|0
1652191920000|2022-05-10 14:12:00|91.51|89.11|92.15|89.75|92.15|89.75|91.51|89.11|0
1652191930000|2022-05-10 14:12:10|92.49|90.09|92.15|89.75|92.49|90.09|92.15|89.75|0
1652191940000|2022-05-10 14:12:20|91.47|89.07|91.89|89.49|91.98|89.58|91.47|89.07|0
1652191950000|2022-05-10 14:12:30|91.72|89.32|91.39|88.99|91.89|89.49|91.39|88.99|0
1652191960000|2022-05-10 14:12:40|91.26|88.86|90.21|87.81|91.26|88.86|90.21|87.81|0
1652191970000|2022-05-10 14:12:50|90.29|87.89|90.55|88.15|90.8|88.4|90.29|87.89|0
1652191980000|2022-05-10 14:13:00|90.46|88.06|89.46|87.06|90.46|88.06|89.46|87.06|0
1652191990000|2022-05-10 14:13:10|89.83|87.43|89.58|87.18|89.83|87.43|89.58|87.18|0
1652192000000|2022-05-10 14:13:20|89.67|87.27|89.13|86.73|89.79|87.39|89.13|86.73|0
1652192010000|2022-05-10 14:13:30|89.29|86.89|89.79|87.39|89.79|87.39|88.88|86.48|0
1652192020000|2022-05-10 14:13:40|89.96|87.56|90|87.6|90|87.6|89.96|87.56|0
1652192030000|2022-05-10 14:13:50|90.13|87.73|89.71|87.31|90.13|87.73|89.71|87.31|0
1652192040000|2022-05-10 14:14:00|89.88|87.48|91.64|89.24|91.64|89.24|89.88|87.48|0
1652192050000|2022-05-10 14:14:10|91.72|89.32|91.72|89.32|91.72|89.32|91.3|88.9|0
1652192060000|2022-05-10 14:14:20|91.3|88.9|90.63|88.23|91.38|88.98|90.38|87.98|0
1652192070000|2022-05-10 14:14:30|90.8|88.4|91.55|89.15|91.55|89.15|90.8|88.4|0
1652192080000|2022-05-10 14:14:40|91.38|88.98|91.22|88.82|91.64|89.24|91.22|88.82|0
1652192090000|2022-05-10 14:14:50|91.3|88.9|90.38|87.98|91.3|88.9|90.38|87.98|0
1652192100000|2022-05-10 14:15:00|90.04|87.64|90.79|88.39|90.79|88.39|90.04|87.64|0
1652192110000|2022-05-10 14:15:10|90.88|88.48|90.96|88.56|91.05|88.65|90.88|88.48|0
1652192120000|2022-05-10 14:15:20|91.55|89.15|91.98|89.58|91.98|89.58|91.55|89.15|0
1652192130000|2022-05-10 14:15:30|92.74|90.34|92.4|90|92.74|90.34|92.4|90|0
1652192140000|2022-05-10 14:15:40|91.98|89.58|91.98|89.58|91.98|89.58|91.98|89.58|0
1652192150000|2022-05-10 14:15:50|91.81|89.41|91.98|89.58|91.98|89.58|91.81|89.41|0
1652192160000|2022-05-10 14:16:00|92.14|89.74|92.1|89.7|92.44|90.04|91.89|89.49|0
1652192170000|2022-05-10 14:16:10|92.31|89.91|92.65|90.25|92.74|90.34|92.31|89.91|0
1652192180000|2022-05-10 14:16:20|92.57|90.17|92.65|90.25|92.91|90.51|92.57|90.17|0
1652192190000|2022-05-10 14:16:30|93|90.6|92.48|90.08|93|90.6|92.31|89.91|0
1652192200000|2022-05-10 14:16:40|92.31|89.91|91.13|88.73|92.31|89.91|91.13|88.73|0
1652192210000|2022-05-10 14:16:50|91.55|89.15|92.4|90|92.4|90|91.38|88.98|0
1652192220000|2022-05-10 14:17:00|91.64|89.24|91.51|89.11|91.93|89.53|91.51|89.11|0
1652192230000|2022-05-10 14:17:10|91.55|89.15|91|88.6|91.55|89.15|91|88.6|0
1652192240000|2022-05-10 14:17:20|91.47|89.07|91.13|88.73|91.55|89.15|91.13|88.73|0
1652192250000|2022-05-10 14:17:30|90.71|88.31|90.46|88.06|90.71|88.31|90.12|87.72|0
1652192260000|2022-05-10 14:17:40|90.58|88.18|91.04|88.64|91.04|88.64|90.46|88.06|0
1652192270000|2022-05-10 14:17:50|91.64|89.24|92.35|89.95|92.35|89.95|91.64|89.24|0
1652192280000|2022-05-10 14:18:00|92.1|89.7|91.38|88.98|92.23|89.83|91.38|88.98|0
1652192290000|2022-05-10 14:18:10|91.17|88.77|91.38|88.98|91.89|89.49|91.17|88.77|0
1652192300000|2022-05-10 14:18:20|91.8|89.4|91.63|89.23|91.8|89.4|91.63|89.23|0
1652192310000|2022-05-10 14:18:30|91.84|89.44|91.38|88.98|91.84|89.44|91.38|88.98|0
1652192320000|2022-05-10 14:18:40|91.21|88.81|91.47|89.07|91.47|89.07|90.96|88.56|0
1652192330000|2022-05-10 14:18:50|91.59|89.19|91.72|89.32|91.72|89.32|91.38|88.98|0
1652192340000|2022-05-10 14:19:00|91.04|88.64|90.88|88.48|91.04|88.64|90.62|88.22|0
1652192350000|2022-05-10 14:19:10|90.96|88.56|90.08|87.68|90.96|88.56|89.79|87.39|0
1652192360000|2022-05-10 14:19:20|89.95|87.55|90.04|87.64|90.37|87.97|89.62|87.22|0
1652192370000|2022-05-10 14:19:30|90.54|88.14|90.12|87.72|90.54|88.14|89.83|87.43|0
1652192380000|2022-05-10 14:19:40|89.87|87.47|90.41|88.01|90.46|88.06|89.87|87.47|0
1652192390000|2022-05-10 14:19:50|90.46|88.06|90.71|88.31|91|88.6|90.46|88.06|0
1652192400000|2022-05-10 14:20:00|90.83|88.43|90.2|87.8|90.87|88.47|90.2|87.8|0
1652192410000|2022-05-10 14:20:10|90.58|88.18|90.96|88.56|91.21|88.81|90.58|88.18|0
1652192420000|2022-05-10 14:20:20|90.62|88.22|90.46|88.06|90.62|88.22|90.46|88.06|0
1652192430000|2022-05-10 14:20:30|89.87|87.47|90.69|88.29|90.69|88.29|89.87|87.47|0
1652192440000|2022-05-10 14:20:40|89.03|86.63|88.57|86.17|89.45|87.05|88.57|86.17|0
1652192450000|2022-05-10 14:20:50|88.99|86.59|90.41|88.01|90.41|88.01|88.74|86.34|0
1652192460000|2022-05-10 14:21:00|91.04|88.64|91|88.6|91.42|89.02|90.91|88.51|0
1652192470000|2022-05-10 14:21:10|91.25|88.85|90.95|88.55|91.25|88.85|90.95|88.55|0
1652192480000|2022-05-10 14:21:20|90.32|87.92|90.24|87.84|90.32|87.92|90.24|87.84|0
1652192490000|2022-05-10 14:21:30|90.07|87.67|89.44|87.04|90.07|87.67|89.4|87|0
1652192500000|2022-05-10 14:21:40|89.07|86.67|88.78|86.38|89.15|86.75|88.78|86.38|0
1652192510000|2022-05-10 14:21:50|89.15|86.75|89.07|86.67|89.19|86.79|88.82|86.42|0
1652192520000|2022-05-10 14:22:00|89.74|87.34|88.41|86.01|89.74|87.34|88.41|86.01|0
1652192530000|2022-05-10 14:22:10|88.24|85.84|88.07|85.67|88.49|86.09|87.99|85.59|0
1652192540000|2022-05-10 14:22:20|87.99|85.59|86.92|84.52|87.99|85.59|86.92|84.52|0
1652192550000|2022-05-10 14:22:30|87.42|85.02|87.66|85.26|87.83|85.43|87.42|85.02|0
1652192560000|2022-05-10 14:22:40|87.99|85.59|87.91|85.51|87.99|85.59|87.83|85.43|0
1652192570000|2022-05-10 14:22:50|88.07|85.67|87.29|84.89|88.07|85.67|87.29|84.89|0
1652192580000|2022-05-10 14:23:00|87.42|85.02|86.27|83.87|87.42|85.02|86.11|83.71|0
1652192590000|2022-05-10 14:23:10|86.43|84.03|86.6|84.2|86.6|84.2|86.27|83.87|0
1652192600000|2022-05-10 14:23:20|86.35|83.95|86.11|83.71|86.35|83.95|86.11|83.71|0
1652192610000|2022-05-10 14:23:30|86.19|83.79|86.51|84.11|86.51|84.11|86.19|83.79|0
1652192620000|2022-05-10 14:23:40|86.27|83.87|86.11|83.71|86.31|83.91|86.11|83.71|0
1652192630000|2022-05-10 14:23:50|86.03|83.63|86.31|83.91|86.35|83.95|86.03|83.63|0
1652192640000|2022-05-10 14:24:00|86.51|84.11|87.41|85.01|87.58|85.18|86.51|84.11|0
1652192650000|2022-05-10 14:24:10|87.04|84.64|86.43|84.03|87.09|84.69|86.43|84.03|0
1652192660000|2022-05-10 14:24:20|86.51|84.11|87.04|84.64|87.04|84.64|86.51|84.11|0
1652192670000|2022-05-10 14:24:30|87.41|85.01|87.45|85.05|87.5|85.1|87.41|85.01|0
1652192680000|2022-05-10 14:24:40|87.58|85.18|88.16|85.76|88.16|85.76|87.5|85.1|0
1652192690000|2022-05-10 14:24:50|87.74|85.34|87.66|85.26|87.83|85.43|87.66|85.26|0
1652192700000|2022-05-10 14:25:00|87.58|85.18|87.25|84.85|87.58|85.18|86.96|84.56|0
1652192710000|2022-05-10 14:25:10|87.12|84.72|87.09|84.69|87.12|84.72|86.92|84.52|0
1652192720000|2022-05-10 14:25:20|87.5|85.1|87.74|85.34|87.74|85.34|87.5|85.1|0
1652192730000|2022-05-10 14:25:30|87.58|85.18|87.58|85.18|87.82|85.42|87.58|85.18|0
1652192740000|2022-05-10 14:25:40|86.84|84.44|86.92|84.52|87.33|84.93|86.84|84.44|0
1652192750000|2022-05-10 14:25:50|87.08|84.68|87.17|84.77|87.17|84.77|87|84.6|0
1652192760000|2022-05-10 14:26:00|87.58|85.18|87.49|85.09|87.74|85.34|87.49|85.09|0
1652192770000|2022-05-10 14:26:10|87.62|85.22|87.74|85.34|87.82|85.42|87.62|85.22|0
1652192780000|2022-05-10 14:26:20|87.33|84.93|87.49|85.09|87.74|85.34|87.33|84.93|0
1652192790000|2022-05-10 14:26:30|88.07|85.67|87.66|85.26|88.07|85.67|87.53|85.13|0
1652192800000|2022-05-10 14:26:40|86.59|84.19|86.19|83.79|86.63|84.23|86.19|83.79|0
1652192810000|2022-05-10 14:26:50|86.31|83.91|86.51|84.11|86.51|84.11|86.1|83.7|0
1652192820000|2022-05-10 14:27:00|86.35|83.95|86.22|83.82|86.35|83.95|86.22|83.82|0
1652192830000|2022-05-10 14:27:10|86.06|83.66|85.82|83.42|86.06|83.66|85.62|83.22|0
1652192840000|2022-05-10 14:27:20|85.94|83.54|86.1|83.7|86.43|84.03|85.94|83.54|0
1652192850000|2022-05-10 14:27:30|85.9|83.5|85.33|82.93|85.9|83.5|85.33|82.93|0
1652192860000|2022-05-10 14:27:40|85.01|82.61|85.05|82.65|85.21|82.81|85.01|82.61|0
1652192870000|2022-05-10 14:27:50|84.97|82.57|84.89|82.49|85.29|82.89|84.89|82.49|0
1652192880000|2022-05-10 14:28:00|85.13|82.73|84.73|82.33|85.13|82.73|84.73|82.33|0
1652192890000|2022-05-10 14:28:10|84.25|81.85|84.65|82.25|84.65|82.25|84.25|81.85|0
1652192900000|2022-05-10 14:28:20|84.81|82.41|84.81|82.41|84.89|82.49|84.81|82.41|0
1652192910000|2022-05-10 14:28:30|85.05|82.65|84.41|82.01|85.05|82.65|84.41|82.01|0
1652192920000|2022-05-10 14:28:40|84.57|82.17|84.09|81.69|84.57|82.17|84.09|81.69|0
1652192930000|2022-05-10 14:28:50|84.33|81.93|84.17|81.77|84.33|81.93|84.17|81.77|0
1652192940000|2022-05-10 14:29:00|84.41|82.01|84.97|82.57|84.97|82.57|84.41|82.01|0
1652192950000|2022-05-10 14:29:10|85.21|82.81|85.29|82.89|85.29|82.89|85.13|82.73|0
1652192960000|2022-05-10 14:29:20|85.62|83.22|85.94|83.54|86.14|83.74|85.53|83.13|0
1652192970000|2022-05-10 14:29:30|86.22|83.82|85.78|83.38|86.27|83.87|85.78|83.38|0
1652192980000|2022-05-10 14:29:40|85.94|83.54|86.02|83.62|86.02|83.62|85.94|83.54|0
1652192990000|2022-05-10 14:29:50|85.94|83.54|86.02|83.62|86.02|83.62|85.62|83.22|0
1652193000000|2022-05-10 14:30:00|85.94|83.54|85.78|83.38|85.94|83.54|85.45|83.05|0
1652193010000|2022-05-10 14:30:10|85.62|83.22|86.14|83.74|86.14|83.74|85.62|83.22|0
1652193020000|2022-05-10 14:30:20|86.26|83.86|85.94|83.54|86.26|83.86|85.94|83.54|0
1652193030000|2022-05-10 14:30:30|85.65|83.25|85.45|83.05|85.65|83.25|85.29|82.89|0
1652193040000|2022-05-10 14:30:40|85.78|83.38|85.45|83.05|85.82|83.42|85.45|83.05|0
1652193050000|2022-05-10 14:30:50|85.57|83.17|85.78|83.38|85.9|83.5|85.57|83.17|0
1652193060000|2022-05-10 14:31:00|85.86|83.46|86.18|83.78|86.18|83.78|85.73|83.33|0
1652193070000|2022-05-10 14:31:10|85.29|82.89|85.33|82.93|85.33|82.93|84.89|82.49|0
1652193080000|2022-05-10 14:31:20|85.61|83.21|85.65|83.25|86.1|83.7|85.45|83.05|0
1652193090000|2022-05-10 14:31:30|85.57|83.17|85.61|83.21|85.94|83.54|85.57|83.17|0
1652193100000|2022-05-10 14:31:40|85.29|82.89|85.09|82.69|85.29|82.89|85.05|82.65|0
1652193110000|2022-05-10 14:31:50|85.05|82.65|85.78|83.38|85.78|83.38|85.05|82.65|0
1652193120000|2022-05-10 14:32:00|85.17|82.77|85.21|82.81|85.33|82.93|85.17|82.77|0
1652193130000|2022-05-10 14:32:10|84.89|82.49|84.89|82.49|84.89|82.49|84.76|82.36|0
1652193140000|2022-05-10 14:32:20|85.13|82.73|84.97|82.57|85.13|82.73|84.97|82.57|0
1652193150000|2022-05-10 14:32:30|84.81|82.41|85.53|83.13|85.53|83.13|84.81|82.41|0
1652193160000|2022-05-10 14:32:40|86.26|83.86|86.26|83.86|86.26|83.86|86.02|83.62|0
1652193170000|2022-05-10 14:32:50|86.14|83.74|86.26|83.86|86.26|83.86|86.1|83.7|0
1652193180000|2022-05-10 14:33:00|86.92|84.52|86.3|83.9|86.92|84.52|86.3|83.9|0
1652193190000|2022-05-10 14:33:10|85.86|83.46|85.21|82.81|85.86|83.46|85.13|82.73|0
1652193200000|2022-05-10 14:33:20|85.33|82.93|85.21|82.81|85.33|82.93|85.05|82.65|0
1652193210000|2022-05-10 14:33:30|85.29|82.89|84.81|82.41|85.29|82.89|84.81|82.41|0
1652193220000|2022-05-10 14:33:40|84.32|81.92|84.08|81.68|84.32|81.92|84.04|81.64|0
1652193230000|2022-05-10 14:33:50|84.4|82|83.45|81.05|84.4|82|83.45|81.05|0
1652193240000|2022-05-10 14:34:00|83.52|81.12|83.29|80.89|83.52|81.12|83.21|80.81|0
1652193250000|2022-05-10 14:34:10|83.13|80.73|83.6|81.2|83.6|81.2|83.13|80.73|0
1652193260000|2022-05-10 14:34:20|83.32|80.92|83.21|80.81|83.32|80.92|83.13|80.73|0
1652193270000|2022-05-10 14:34:30|83.29|80.89|83.84|81.44|83.84|81.44|83.29|80.89|0
1652193280000|2022-05-10 14:34:40|83.76|81.36|83.84|81.44|84.08|81.68|83.76|81.36|0
1652193290000|2022-05-10 14:34:50|83.92|81.52|84|81.6|84|81.6|83.92|81.52|0
1652193300000|2022-05-10 14:35:00|84.48|82.08|84|81.6|84.48|82.08|84|81.6|0
1652193310000|2022-05-10 14:35:10|83.84|81.44|83.68|81.28|83.84|81.44|83.68|81.28|0
1652193320000|2022-05-10 14:35:20|84|81.6|83.76|81.36|84|81.6|83.76|81.36|0
1652193330000|2022-05-10 14:35:30|83.84|81.44|83.92|81.52|83.92|81.52|83.84|81.44|0
1652193340000|2022-05-10 14:35:40|84|81.6|83.6|81.2|84|81.6|83.48|81.08|0
1652193350000|2022-05-10 14:35:50|83.52|81.12|83.36|80.96|83.6|81.2|83.28|80.88|0
1652193360000|2022-05-10 14:36:00|83.28|80.88|83.68|81.28|83.68|81.28|83.28|80.88|0
1652193370000|2022-05-10 14:36:10|84|81.6|83.6|81.2|84|81.6|83.48|81.08|0
1652193380000|2022-05-10 14:36:20|83.52|81.12|83.96|81.56|84|81.6|83.52|81.12|0
1652193390000|2022-05-10 14:36:30|83.6|81.2|83.36|80.96|83.6|81.2|83.36|80.96|0
1652193400000|2022-05-10 14:36:40|83.2|80.8|83.2|80.8|83.2|80.8|83.05|80.65|0
1652193410000|2022-05-10 14:36:50|82.97|80.57|82.97|80.57|83|80.6|82.89|80.49|0
1652193420000|2022-05-10 14:37:00|83.05|80.65|83.4|81|83.4|81|83.05|80.65|0
1652193430000|2022-05-10 14:37:10|83.52|81.12|83.2|80.8|83.52|81.12|83.2|80.8|0
1652193440000|2022-05-10 14:37:20|82.81|80.41|82.73|80.33|82.81|80.41|82.65|80.25|0
1652193450000|2022-05-10 14:37:30|82.89|80.49|83.28|80.88|83.44|81.04|82.89|80.49|0
1652193460000|2022-05-10 14:37:40|82.89|80.49|82.57|80.17|82.89|80.49|82.57|80.17|0
1652193470000|2022-05-10 14:37:50|82.18|79.78|82.02|79.62|82.33|79.93|82.02|79.62|0
1652193480000|2022-05-10 14:38:00|82.1|79.7|82.18|79.78|82.18|79.78|81.86|79.46|0
1652193490000|2022-05-10 14:38:10|81.94|79.54|81.39|78.99|81.94|79.54|81.39|78.99|0
1652193500000|2022-05-10 14:38:20|81.24|78.84|81.63|79.23|81.63|79.23|81.24|78.84|0
1652193510000|2022-05-10 14:38:30|81.39|78.99|81.47|79.07|81.47|79.07|81.31|78.91|0
1652193520000|2022-05-10 14:38:40|81.39|78.99|81.24|78.84|81.39|78.99|81.24|78.84|0
1652193530000|2022-05-10 14:38:50|81.16|78.76|81|78.6|81.16|78.76|80.92|78.52|0
1652193540000|2022-05-10 14:39:00|81.23|78.83|80.92|78.52|81.23|78.83|80.8|78.4|0
1652193550000|2022-05-10 14:39:10|80.85|78.45|81|78.6|81|78.6|80.77|78.37|0
1652193560000|2022-05-10 14:39:20|81.39|78.99|81.31|78.91|81.51|79.11|81.31|78.91|0
1652193570000|2022-05-10 14:39:30|80.88|78.48|80.84|78.44|80.92|78.52|80.84|78.44|0
1652193590000|2022-05-10 14:39:50|81|78.6|80.69|78.29|81|78.6|80.69|78.29|0
1652193600000|2022-05-10 14:40:00|80.92|78.52|80.46|78.06|80.92|78.52|80.46|78.06|0
1652193610000|2022-05-10 14:40:10|80.53|78.13|80.84|78.44|80.92|78.52|80.53|78.13|0
1652193620000|2022-05-10 14:40:20|80.61|78.21|80.53|78.13|80.61|78.21|80.53|78.13|0
1652193630000|2022-05-10 14:40:30|80.46|78.06|80.53|78.13|80.77|78.37|80.46|78.06|0
1652193640000|2022-05-10 14:40:40|80.46|78.06|80.38|77.98|80.46|78.06|80.38|77.98|0
1652193650000|2022-05-10 14:40:50|80.3|77.9|79.68|77.28|80.3|77.9|79.68|77.28|0
1652193660000|2022-05-10 14:41:00|79.3|76.9|79.37|76.97|79.37|76.97|79.3|76.9|0
1652193670000|2022-05-10 14:41:10|79.03|76.63|78.84|76.44|79.03|76.63|78.84|76.44|0
1652193680000|2022-05-10 14:41:20|78.99|76.59|78.76|76.36|78.99|76.59|78.69|76.29|0
1652193690000|2022-05-10 14:41:30|78.15|75.75|78.15|75.75|78.15|75.75|78.15|75.75|0
1652193700000|2022-05-10 14:41:40|78.3|75.9|79.59|77.19|79.59|77.19|76.05|73.65|0
1652193710000|2022-05-10 14:41:50|79.51|77.11|79.59|77.19|79.59|77.19|79.36|76.96|0
1652193720000|2022-05-10 14:42:00|79.74|77.34|79.51|77.11|79.74|77.34|79.28|76.88|0
1652193730000|2022-05-10 14:42:10|79.59|77.19|79.43|77.03|79.59|77.19|79.2|76.8|0
1652193740000|2022-05-10 14:42:20|79.51|77.11|79.13|76.73|79.51|77.11|79.05|76.65|0
1652193750000|2022-05-10 14:42:30|79.28|76.88|78.97|76.57|79.28|76.88|78.97|76.57|0
1652193760000|2022-05-10 14:42:40|79.2|76.8|79.13|76.73|79.36|76.96|79.13|76.73|0
1652193770000|2022-05-10 14:42:50|79.05|76.65|79.01|76.61|79.13|76.73|78.9|76.5|0
1652193780000|2022-05-10 14:43:00|79.2|76.8|79.43|77.03|79.43|77.03|79.2|76.8|0
1652193790000|2022-05-10 14:43:10|79.36|76.96|79.05|76.65|79.36|76.96|79.05|76.65|0
1652193800000|2022-05-10 14:43:20|79.09|76.69|79.01|76.61|79.2|76.8|79.01|76.61|0
1652193810000|2022-05-10 14:43:30|79.05|76.65|79.59|77.19|79.59|77.19|78.97|76.57|0
1652193820000|2022-05-10 14:43:40|79.58|77.18|79.51|77.11|79.58|77.18|79.28|76.88|0
1652193830000|2022-05-10 14:43:50|79.62|77.22|80.74|78.34|80.74|78.34|79.62|77.22|0
1652193840000|2022-05-10 14:44:00|80.43|78.03|80.51|78.11|80.51|78.11|80.35|77.95|0
1652193850000|2022-05-10 14:44:10|81.01|78.61|81.21|78.81|81.21|78.81|80.82|78.42|0
1652193860000|2022-05-10 14:44:20|80.97|78.57|80.59|78.19|80.97|78.57|80.59|78.19|0
1652193870000|2022-05-10 14:44:30|80.28|77.88|80.12|77.72|80.28|77.88|80.05|77.65|0
1652193880000|2022-05-10 14:44:40|80.35|77.95|80.82|78.42|81.13|78.73|80.35|77.95|0
1652193890000|2022-05-10 14:44:50|80.74|78.34|81.21|78.81|81.21|78.81|80.74|78.34|0
1652193900000|2022-05-10 14:45:00|81.05|78.65|80.82|78.42|81.28|78.88|80.82|78.42|0
1652193910000|2022-05-10 14:45:10|80.51|78.11|80.97|78.57|81.05|78.65|80.51|78.11|0
1652193920000|2022-05-10 14:45:20|80.89|78.49|80.43|78.03|80.89|78.49|80.43|78.03|0
1652193930000|2022-05-10 14:45:30|80.58|78.18|79.89|77.49|80.58|78.18|79.66|77.26|0
1652193940000|2022-05-10 14:45:40|79.58|77.18|79.7|77.3|79.7|77.3|79.43|77.03|0
1652193950000|2022-05-10 14:45:50|79.74|77.34|80.04|77.64|80.04|77.64|79.74|77.34|0
1652193960000|2022-05-10 14:46:00|80.16|77.76|79.85|77.45|80.2|77.8|79.85|77.45|0
1652193970000|2022-05-10 14:46:10|79.74|77.34|79.39|76.99|79.74|77.34|79.39|76.99|0
1652193980000|2022-05-10 14:46:20|79.35|76.95|78.97|76.57|79.35|76.95|78.89|76.49|0
1652193990000|2022-05-10 14:46:30|78.67|76.27|78.67|76.27|78.89|76.49|78.67|76.27|0
1652194000000|2022-05-10 14:46:40|78.59|76.19|78.21|75.81|78.59|76.19|78.21|75.81|0
1652194010000|2022-05-10 14:46:50|78.44|76.04|78.51|76.11|78.51|76.11|78.29|75.89|0
1652194020000|2022-05-10 14:47:00|78.59|76.19|79.01|76.61|79.01|76.61|78.59|76.19|0
1652194030000|2022-05-10 14:47:10|78.74|76.34|78.21|75.81|78.74|76.34|78.21|75.81|0
1652194040000|2022-05-10 14:47:20|77.91|75.51|77.91|75.51|78.06|75.66|77.91|75.51|0
1652194050000|2022-05-10 14:47:30|78.06|75.66|77.83|75.43|78.13|75.73|77.83|75.43|0
1652194060000|2022-05-10 14:47:40|77.91|75.51|77.76|75.36|77.91|75.51|77.61|75.21|0
1652194070000|2022-05-10 14:47:50|77.61|75.21|77.3|74.9|77.61|75.21|77.23|74.83|0
1652194080000|2022-05-10 14:48:00|77.45|75.05|77.68|75.28|77.68|75.28|77.45|75.05|0
1652194090000|2022-05-10 14:48:10|77.72|75.32|77.23|74.83|77.72|75.32|77.23|74.83|0
1652194100000|2022-05-10 14:48:20|77.3|74.9|77.08|74.68|77.38|74.98|77.08|74.68|0
1652194110000|2022-05-10 14:48:30|77.23|74.83|77.08|74.68|77.23|74.83|77.08|74.68|0
1652194120000|2022-05-10 14:48:40|76.85|74.45|76.48|74.08|76.85|74.45|76.48|74.08|0
1652194130000|2022-05-10 14:48:50|76.41|74.01|75.96|73.56|76.41|74.01|75.96|73.56|0
1652194140000|2022-05-10 14:49:00|75.89|73.49|76.11|73.71|76.11|73.71|75.81|73.41|0
1652194150000|2022-05-10 14:49:10|75.89|73.49|76.62|74.22|76.62|74.22|75.66|73.26|0
1652194160000|2022-05-10 14:49:20|76.81|74.41|76.99|74.59|77.14|74.74|76.77|74.37|0
1652194170000|2022-05-10 14:49:30|76.85|74.45|77.14|74.74|77.22|74.82|76.85|74.45|0
1652194180000|2022-05-10 14:49:40|76.85|74.45|77.37|74.97|77.37|74.97|76.77|74.37|0
1652194190000|2022-05-10 14:49:50|76.85|74.45|77.22|74.82|77.22|74.82|76.85|74.45|0
1652194200000|2022-05-10 14:50:00|76.92|74.52|76.4|74|76.92|74.52|76.4|74|0
1652194210000|2022-05-10 14:50:10|76.1|73.7|75.91|73.51|76.1|73.7|75.91|73.51|0
1652194220000|2022-05-10 14:50:20|76.03|73.63|75.58|73.18|76.03|73.63|75.58|73.18|0
1652194230000|2022-05-10 14:50:30|75.44|73.04|75.36|72.96|75.44|73.04|75.22|72.82|0
1652194240000|2022-05-10 14:50:40|74.85|72.45|74.85|72.45|74.92|72.52|74.78|72.38|0
1652194250000|2022-05-10 14:50:50|74.7|72.3|75.29|72.89|75.29|72.89|74.7|72.3|0
1652194260000|2022-05-10 14:51:00|75.44|73.04|75.54|73.14|75.66|73.26|75.4|73|0
1652194270000|2022-05-10 14:51:10|75.88|73.48|75.88|73.48|75.95|73.55|75.88|73.48|0
1652194280000|2022-05-10 14:51:20|76.77|74.37|76.55|74.15|76.77|74.37|76.47|74.07|0
1652194290000|2022-05-10 14:51:30|76.69|74.29|76.77|74.37|76.77|74.37|76.47|74.07|0
1652194300000|2022-05-10 14:51:40|76.69|74.29|76.81|74.41|77.14|74.74|76.69|74.29|0
1652194310000|2022-05-10 14:51:50|76.99|74.59|77.59|75.19|77.59|75.19|76.99|74.59|0
1652194320000|2022-05-10 14:52:00|77.44|75.04|77.59|75.19|77.59|75.19|77.37|74.97|0
1652194330000|2022-05-10 14:52:10|77.22|74.82|77.89|75.49|77.89|75.49|77.22|74.82|0
1652194340000|2022-05-10 14:52:20|77.74|75.34|77.59|75.19|77.74|75.34|77.52|75.12|0
1652194350000|2022-05-10 14:52:30|77.22|74.82|76.84|74.44|77.22|74.82|76.84|74.44|0
1652194360000|2022-05-10 14:52:40|76.88|74.48|76.92|74.52|76.92|74.52|76.84|74.44|0
1652194370000|2022-05-10 14:52:50|76.69|74.29|76.84|74.44|76.84|74.44|76.69|74.29|0
1652194380000|2022-05-10 14:53:00|76.69|74.29|76.25|73.85|76.69|74.29|76.25|73.85|0
1652194390000|2022-05-10 14:53:10|76.4|74|76.47|74.07|76.54|74.14|76.4|74|0
1652194400000|2022-05-10 14:53:20|76.84|74.44|76.62|74.22|76.92|74.52|76.62|74.22|0
1652194410000|2022-05-10 14:53:30|76.54|74.14|77.44|75.04|77.44|75.04|76.54|74.14|0
1652194420000|2022-05-10 14:53:40|77.33|74.93|77.74|75.34|77.74|75.34|77.33|74.93|0
1652194430000|2022-05-10 14:53:50|77.44|75.04|77.59|75.19|77.59|75.19|77.37|74.97|0
1652194440000|2022-05-10 14:54:00|77.78|75.38|78.12|75.72|78.19|75.79|77.78|75.38|0
1652194450000|2022-05-10 14:54:10|78.27|75.87|78.95|76.55|79.03|76.63|78.27|75.87|0
1652194460000|2022-05-10 14:54:20|78.88|76.48|78.65|76.25|78.88|76.48|78.57|76.17|0
1652194470000|2022-05-10 14:54:30|79.1|76.7|79.41|77.01|79.41|77.01|79.1|76.7|0
1652194480000|2022-05-10 14:54:40|79.33|76.93|78.95|76.55|79.41|77.01|78.95|76.55|0
1652194490000|2022-05-10 14:54:50|78.8|76.4|78.87|76.47|78.88|76.48|78.8|76.4|0
1652194500000|2022-05-10 14:55:00|79.03|76.63|78.34|75.94|79.03|76.63|78.34|75.94|0
1652194510000|2022-05-10 14:55:10|78.27|75.87|78.15|75.75|78.34|75.94|78.15|75.75|0
1652194520000|2022-05-10 14:55:20|77.59|75.19|77.36|74.96|77.59|75.19|77.36|74.96|0
1652194530000|2022-05-10 14:55:30|76.99|74.59|77.36|74.96|77.36|74.96|76.99|74.59|0
1652194540000|2022-05-10 14:55:40|77.4|75|77.29|74.89|77.4|75|77.29|74.89|0
1652194550000|2022-05-10 14:55:50|77.21|74.81|77.21|74.81|77.36|74.96|77.21|74.81|0
1652194560000|2022-05-10 14:56:00|77.51|75.11|77.66|75.26|77.66|75.26|77.51|75.11|0
1652194570000|2022-05-10 14:56:10|77.44|75.04|78.34|75.94|78.61|76.21|77.44|75.04|0
1652194580000|2022-05-10 14:56:20|78.04|75.64|77.44|75.04|78.04|75.64|77.44|75.04|0
1652194590000|2022-05-10 14:56:30|77.29|74.89|77.44|75.04|77.51|75.11|77.14|74.74|0
1652194600000|2022-05-10 14:56:40|77.89|75.49|78.04|75.64|78.04|75.64|77.7|75.3|0
1652194610000|2022-05-10 14:56:50|78.45|76.05|77.89|75.49|78.45|76.05|77.89|75.49|0
1652194620000|2022-05-10 14:57:00|77.96|75.56|77.96|75.56|77.96|75.56|77.96|75.56|0
1652194630000|2022-05-10 14:57:10|77.89|75.49|77.21|74.81|77.89|75.49|77.21|74.81|0
1652194640000|2022-05-10 14:57:20|77.44|75.04|77.14|74.74|77.44|75.04|77.14|74.74|0
1652194650000|2022-05-10 14:57:30|77.44|75.04|77.14|74.74|77.44|75.04|77.06|74.66|0
1652194660000|2022-05-10 14:57:40|77.21|74.81|77.4|75|77.4|75|77.21|74.81|0
1652194670000|2022-05-10 14:57:50|77.89|75.49|78.04|75.64|78.04|75.64|77.85|75.45|0
1652194680000|2022-05-10 14:58:00|77.81|75.41|78.19|75.79|78.34|75.94|77.81|75.41|0
1652194690000|2022-05-10 14:58:10|78.23|75.83|78.19|75.79|78.64|76.24|78.19|75.79|0
1652194700000|2022-05-10 14:58:20|78.49|76.09|78.23|75.83|78.49|76.09|78.19|75.79|0
1652194710000|2022-05-10 14:58:30|77.92|75.52|78.57|76.17|78.57|76.17|77.92|75.52|0
1652194720000|2022-05-10 14:58:40|78.49|76.09|78.57|76.17|78.8|76.4|78.49|76.09|0
1652194730000|2022-05-10 14:58:50|78.34|75.94|78.72|76.32|78.72|76.32|78.34|75.94|0
1652194740000|2022-05-10 14:59:00|79.06|76.66|78.04|75.64|79.06|76.66|78.04|75.64|0
1652194750000|2022-05-10 14:59:10|77.96|75.56|77.44|75.04|77.96|75.56|77.44|75.04|0
1652194760000|2022-05-10 14:59:20|77.51|75.11|76.47|74.07|77.51|75.11|76.47|74.07|0
1652194770000|2022-05-10 14:59:30|76.32|73.92|76.17|73.77|76.32|73.92|76.17|73.77|0
1652194780000|2022-05-10 14:59:40|76.32|73.92|76.65|74.25|76.91|74.51|76.32|73.92|0
1652194790000|2022-05-10 14:59:50|76.84|74.44|76.65|74.25|76.91|74.51|76.65|74.25|0
1652194800000|2022-05-10 15:00:00|76.32|73.92|76.76|74.36|76.76|74.36|76.24|73.84|0
1652194810000|2022-05-10 15:00:10|76.72|74.32|76.39|73.99|76.84|74.44|76.39|73.99|0
1652194820000|2022-05-10 15:00:20|76.17|73.77|76.91|74.51|76.91|74.51|76.17|73.77|0
1652194830000|2022-05-10 15:00:30|76.99|74.59|76.32|73.92|76.99|74.59|76.32|73.92|0
1652194840000|2022-05-10 15:00:40|76.46|74.06|76.46|74.06|76.46|74.06|76.32|73.92|0
1652194850000|2022-05-10 15:00:50|76.24|73.84|75.65|73.25|76.24|73.84|75.65|73.25|0
1652194860000|2022-05-10 15:01:00|75.72|73.32|76.24|73.84|76.24|73.84|75.72|73.32|0
1652194870000|2022-05-10 15:01:10|76.02|73.62|76.39|73.99|76.39|73.99|76.02|73.62|0
1652194880000|2022-05-10 15:01:20|76.54|74.14|76.35|73.95|76.54|74.14|76.35|73.95|0
1652194890000|2022-05-10 15:01:30|76.39|73.99|76.91|74.51|77.21|74.81|76.39|73.99|0
1652194900000|2022-05-10 15:01:40|77.06|74.66|77.21|74.81|77.28|74.88|77.06|74.66|0
1652194910000|2022-05-10 15:01:50|76.91|74.51|76.54|74.14|76.91|74.51|76.54|74.14|0
1652194920000|2022-05-10 15:02:00|76.69|74.29|76.91|74.51|77.06|74.66|76.69|74.29|0
1652194930000|2022-05-10 15:02:10|76.57|74.17|76.76|74.36|77.06|74.66|76.57|74.17|0
1652194940000|2022-05-10 15:02:20|76.61|74.21|78.19|75.79|78.57|76.17|76.61|74.21|0
1652194950000|2022-05-10 15:02:30|78.11|75.71|77.89|75.49|78.11|75.71|77.89|75.49|0
1652194960000|2022-05-10 15:02:40|77.58|75.18|77.51|75.11|77.58|75.18|77.43|75.03|0
1652194970000|2022-05-10 15:02:50|77.7|75.3|77.51|75.11|77.7|75.3|77.51|75.11|0
1652194980000|2022-05-10 15:03:00|76.98|74.58|76.91|74.51|77.17|74.77|76.76|74.36|0
1652194990000|2022-05-10 15:03:10|76.95|74.55|76.91|74.51|76.95|74.55|76.76|74.36|0
1652195000000|2022-05-10 15:03:20|77.06|74.66|75.94|73.54|77.06|74.66|75.94|73.54|0
1652195010000|2022-05-10 15:03:30|76.24|73.84|75.83|73.43|76.24|73.84|75.83|73.43|0
1652195020000|2022-05-10 15:03:40|75.72|73.32|75.06|72.66|75.72|73.32|75.06|72.66|0
1652195030000|2022-05-10 15:03:50|74.99|72.59|74.43|72.03|74.99|72.59|74.43|72.03|0
1652195040000|2022-05-10 15:04:00|74.55|72.15|73.75|71.35|74.55|72.15|73.75|71.35|0
1652195050000|2022-05-10 15:04:10|74.51|72.11|74.4|72|74.51|72.11|74.33|71.93|0
1652195060000|2022-05-10 15:04:20|74.18|71.78|74.04|71.64|74.18|71.78|74.04|71.64|0
1652195070000|2022-05-10 15:04:30|74.11|71.71|73.6|71.2|74.11|71.71|73.6|71.2|0
1652195080000|2022-05-10 15:04:40|73.74|71.34|73.74|71.34|73.96|71.56|73.74|71.34|0
1652195090000|2022-05-10 15:04:50|73.6|71.2|74.54|72.14|74.54|72.14|73.6|71.2|0
1652195100000|2022-05-10 15:05:00|74.69|72.29|74.11|71.71|74.69|72.29|74.11|71.71|0
1652195110000|2022-05-10 15:05:10|74.03|71.63|73.78|71.38|74.03|71.63|73.78|71.38|0
1652195120000|2022-05-10 15:05:20|73.96|71.56|73.6|71.2|73.96|71.56|73.6|71.2|0
1652195130000|2022-05-10 15:05:30|73.45|71.05|73.31|70.91|73.74|71.34|73.31|70.91|0
1652195140000|2022-05-10 15:05:40|72.88|70.48|72.59|70.19|72.88|70.48|72.59|70.19|0
1652195150000|2022-05-10 15:05:50|72.45|70.05|72.45|70.05|72.52|70.12|72.45|70.05|0
1652195160000|2022-05-10 15:06:00|72.48|70.08|71.95|69.55|72.48|70.08|71.95|69.55|0
1652195170000|2022-05-10 15:06:10|71.77|69.37|71.88|69.48|71.88|69.48|71.77|69.37|0
1652195180000|2022-05-10 15:06:20|71.95|69.55|72.45|70.05|72.45|70.05|71.88|69.48|0
1652195190000|2022-05-10 15:06:30|72.41|70.01|72.81|70.41|73.09|70.69|72.41|70.01|0
1652195200000|2022-05-10 15:06:40|72.73|70.33|73.06|70.66|73.27|70.87|72.73|70.33|0
1652195210000|2022-05-10 15:06:50|73.17|70.77|72.38|69.98|73.17|70.77|72.38|69.98|0
1652195220000|2022-05-10 15:07:00|72.52|70.12|72.73|70.33|72.73|70.33|72.52|70.12|0
1652195230000|2022-05-10 15:07:10|72.66|70.26|72.8|70.4|72.8|70.4|72.59|70.19|0
1652195240000|2022-05-10 15:07:20|72.95|70.55|77.36|74.96|77.36|74.96|72.95|70.55|0
1652195250000|2022-05-10 15:07:30|77.44|75.04|77.36|74.96|77.44|75.04|77.36|74.96|0
1652195260000|2022-05-10 15:07:40|75.54|73.14|75.33|72.93|75.54|73.14|75.33|72.93|0
1652195270000|2022-05-10 15:07:50|75.4|73|75.11|72.71|75.4|73|75.04|72.64|0
1652195280000|2022-05-10 15:08:00|75.47|73.07|75.4|73|75.47|73.07|75.04|72.64|0
1652195290000|2022-05-10 15:08:10|75.54|73.14|75.11|72.71|75.54|73.14|75.11|72.71|0
1652195300000|2022-05-10 15:08:20|75.18|72.78|75.11|72.71|75.18|72.78|75.07|72.67|0
1652195310000|2022-05-10 15:08:30|74.96|72.56|74.82|72.42|75.04|72.64|74.82|72.42|0
1652195320000|2022-05-10 15:08:40|74.93|72.53|75.18|72.78|75.18|72.78|74.89|72.49|0
1652195330000|2022-05-10 15:08:50|75.11|72.71|74.82|72.42|75.11|72.71|74.82|72.42|0
1652195340000|2022-05-10 15:09:00|74.6|72.2|73.16|70.76|74.6|72.2|73.16|70.76|0
1652195350000|2022-05-10 15:09:10|73.38|70.98|73.23|70.83|74.31|71.91|73.23|70.83|0
1652195360000|2022-05-10 15:09:20|73.38|70.98|73.81|71.41|73.95|71.55|73.38|70.98|0
1652195370000|2022-05-10 15:09:30|73.55|71.15|73.23|70.83|73.55|71.15|73.23|70.83|0
1652195380000|2022-05-10 15:09:40|73.16|70.76|72.98|70.58|73.27|70.87|72.98|70.58|0
1652195390000|2022-05-10 15:09:50|73.02|70.62|72.95|70.55|73.02|70.62|72.8|70.4|0
1652195400000|2022-05-10 15:10:00|72.8|70.4|72.8|70.4|72.95|70.55|72.8|70.4|0
1652195410000|2022-05-10 15:10:10|72.88|70.48|72.09|69.69|72.88|70.48|72.09|69.69|0
1652195420000|2022-05-10 15:10:20|72.17|69.77|72.02|69.62|72.17|69.77|72.02|69.62|0
1652195430000|2022-05-10 15:10:30|72.17|69.77|72.31|69.91|72.38|69.98|72.17|69.77|0
1652195440000|2022-05-10 15:10:40|72.34|69.94|72.09|69.69|72.34|69.94|72.09|69.69|0
1652195450000|2022-05-10 15:10:50|71.95|69.55|73.73|71.33|73.73|71.33|71.95|69.55|0
1652195460000|2022-05-10 15:11:00|73.45|71.05|74.31|71.91|74.31|71.91|73.45|71.05|0
1652195470000|2022-05-10 15:11:10|74.6|72.2|74.02|71.62|74.6|72.2|74.02|71.62|0
1652195480000|2022-05-10 15:11:20|74.31|71.91|74.24|71.84|74.31|71.91|74.13|71.73|0
1652195490000|2022-05-10 15:11:30|73.95|71.55|73.81|71.41|73.95|71.55|73.73|71.33|0
1652195500000|2022-05-10 15:11:40|73.23|70.83|73.52|71.12|73.52|71.12|73.23|70.83|0
1652195510000|2022-05-10 15:11:50|73.45|71.05|73.66|71.26|73.73|71.33|73.45|71.05|0
1652195520000|2022-05-10 15:12:00|73.95|71.55|73.88|71.48|73.95|71.55|73.73|71.33|0
1652195530000|2022-05-10 15:12:10|74.09|71.69|74.09|71.69|74.09|71.69|73.73|71.33|0
1652195540000|2022-05-10 15:12:20|73.66|71.26|73.59|71.19|73.77|71.37|73.45|71.05|0
1652195550000|2022-05-10 15:12:30|73.48|71.08|73.8|71.4|74.02|71.62|73.48|71.08|0
1652195560000|2022-05-10 15:12:40|73.66|71.26|74.45|72.05|74.6|72.2|73.66|71.26|0
1652195570000|2022-05-10 15:12:50|74.16|71.76|74.24|71.84|74.24|71.84|74.16|71.76|0
1652195580000|2022-05-10 15:13:00|74.16|71.76|73.98|71.58|74.16|71.76|73.88|71.48|0
1652195590000|2022-05-10 15:13:10|73.88|71.48|73.66|71.26|73.88|71.48|73.66|71.26|0
1652195600000|2022-05-10 15:13:20|73.88|71.48|73.3|70.9|73.88|71.48|73.3|70.9|0
1652195610000|2022-05-10 15:13:30|73.55|71.15|73.37|70.97|73.55|71.15|73.3|70.9|0
1652195620000|2022-05-10 15:13:40|73.19|70.79|73.88|71.48|73.88|71.48|73.19|70.79|0
1652195630000|2022-05-10 15:13:50|73.59|71.19|73.59|71.19|73.59|71.19|73.3|70.9|0
1652195640000|2022-05-10 15:14:00|73.02|70.62|72.87|70.47|73.3|70.9|72.66|70.26|0
1652195650000|2022-05-10 15:14:10|72.73|70.33|72.52|70.12|72.8|70.4|72.52|70.12|0
1652195660000|2022-05-10 15:14:20|72.59|70.19|72.59|70.19|72.94|70.54|72.45|70.05|0
1652195670000|2022-05-10 15:14:30|72.37|69.97|72.09|69.69|72.37|69.97|72.09|69.69|0
1652195680000|2022-05-10 15:14:40|71.91|69.51|71.88|69.48|71.95|69.55|71.88|69.48|0
1652195690000|2022-05-10 15:14:50|71.81|69.41|71.32|68.92|71.81|69.41|71.32|68.92|0
1652195700000|2022-05-10 15:15:00|71.04|68.64|71.39|68.99|71.39|68.99|71.04|68.64|0
1652195710000|2022-05-10 15:15:10|70.97|68.57|70.62|68.22|71.04|68.64|70.62|68.22|0
1652195720000|2022-05-10 15:15:20|70.83|68.43|71.32|68.92|71.32|68.92|70.76|68.36|0
1652195730000|2022-05-10 15:15:30|71.46|69.06|70.76|68.36|71.46|69.06|70.76|68.36|0
1652195740000|2022-05-10 15:15:40|70.9|68.5|70.48|68.08|70.9|68.5|70.48|68.08|0
1652195750000|2022-05-10 15:15:50|70.55|68.15|71.18|68.78|71.18|68.78|70.34|67.94|0
1652195760000|2022-05-10 15:16:00|70.76|68.36|71.53|69.13|71.53|69.13|70.76|68.36|0
1652195770000|2022-05-10 15:16:10|71.6|69.2|72.19|69.79|72.19|69.79|71.6|69.2|0
1652195780000|2022-05-10 15:16:20|72.05|69.65|70.93|68.53|72.05|69.65|70.93|68.53|0
1652195790000|2022-05-10 15:16:30|71.03|68.63|71.84|69.44|71.84|69.44|71.03|68.63|0
1652195800000|2022-05-10 15:16:40|71.88|69.48|72.09|69.69|72.09|69.69|71.67|69.27|0
1652195810000|2022-05-10 15:16:50|72.02|69.62|72.8|70.4|72.8|70.4|72.02|69.62|0
1652195820000|2022-05-10 15:17:00|73.44|71.04|73.33|70.93|73.44|71.04|73.3|70.9|0
1652195830000|2022-05-10 15:17:10|73.37|70.97|73.44|71.04|73.59|71.19|73.37|70.97|0
1652195840000|2022-05-10 15:17:20|73.37|70.97|73.44|71.04|73.48|71.08|73.12|70.72|0
1652195850000|2022-05-10 15:17:30|73.4|71|73.08|70.68|73.4|71|73.08|70.68|0
1652195860000|2022-05-10 15:17:40|72.66|70.26|72.87|70.47|73.08|70.68|72.66|70.26|0
1652195870000|2022-05-10 15:17:50|72.8|70.4|72.8|70.4|72.94|70.54|72.8|70.4|0
1652195880000|2022-05-10 15:18:00|72.73|70.33|73.84|71.44|73.84|71.44|72.73|70.33|0
1652195890000|2022-05-10 15:18:10|73.66|71.26|73.8|71.4|73.8|71.4|73.66|71.26|0
1652195900000|2022-05-10 15:18:20|73.73|71.33|73.58|71.18|73.8|71.4|73.51|71.11|0
1652195910000|2022-05-10 15:18:30|73.51|71.11|73.66|71.26|73.66|71.26|73.51|71.11|0
1652195920000|2022-05-10 15:18:40|73.73|71.33|73.83|71.43|73.83|71.43|73.58|71.18|0
1652195930000|2022-05-10 15:18:50|74.23|71.83|74.45|72.05|74.45|72.05|74.23|71.83|0
1652195940000|2022-05-10 15:19:00|74.59|72.19|74.3|71.9|74.74|72.34|74.3|71.9|0
1652195950000|2022-05-10 15:19:10|74.23|71.83|74.45|72.05|74.56|72.16|74.23|71.83|0
1652195960000|2022-05-10 15:19:20|74.67|72.27|74.45|72.05|74.67|72.27|74.45|72.05|0
1652195970000|2022-05-10 15:19:30|74.67|72.27|75.25|72.85|75.25|72.85|74.67|72.27|0
1652195980000|2022-05-10 15:19:40|75.1|72.7|75.69|73.29|76.01|73.61|75.1|72.7|0
1652195990000|2022-05-10 15:19:50|75.61|73.21|75.98|73.58|75.98|73.58|75.61|73.21|0
1652196000000|2022-05-10 15:20:00|76.05|73.65|75.91|73.51|76.05|73.65|75.91|73.51|0
1652196010000|2022-05-10 15:20:10|75.98|73.58|75.91|73.51|76.05|73.65|75.91|73.51|0
1652196020000|2022-05-10 15:20:20|74.88|72.48|74.88|72.48|74.88|72.48|74.88|72.48|0
1652196030000|2022-05-10 15:20:30|75.25|72.85|75.1|72.7|75.25|72.85|74.96|72.56|0
1652196040000|2022-05-10 15:20:40|75.17|72.77|75.39|72.99|75.39|72.99|75.1|72.7|0
1652196050000|2022-05-10 15:20:50|75.32|72.92|75.61|73.21|75.61|73.21|75.32|72.92|0
1652196060000|2022-05-10 15:21:00|75.76|73.36|75.35|72.95|75.76|73.36|75.32|72.92|0
1652196070000|2022-05-10 15:21:10|75.17|72.77|74.52|72.12|75.17|72.77|74.52|72.12|0
1652196080000|2022-05-10 15:21:20|74.59|72.19|74.59|72.19|74.81|72.41|74.52|72.12|0
1652196090000|2022-05-10 15:21:30|74.74|72.34|74.34|71.94|74.74|72.34|74.34|71.94|0
1652196100000|2022-05-10 15:21:40|74.99|72.59|74.3|71.9|74.99|72.59|74.3|71.9|0
1652196110000|2022-05-10 15:21:50|74.34|71.94|74.45|72.05|74.59|72.19|74.34|71.94|0
1652196120000|2022-05-10 15:22:00|74.3|71.9|74.37|71.97|74.45|72.05|74.3|71.9|0
1652196130000|2022-05-10 15:22:10|74.59|72.19|74.45|72.05|74.59|72.19|74.45|72.05|0
1652196140000|2022-05-10 15:22:20|74.3|71.9|75.03|72.63|75.03|72.63|74.3|71.9|0
1652196150000|2022-05-10 15:22:30|75.17|72.77|75.17|72.77|75.17|72.77|74.95|72.55|0
1652196160000|2022-05-10 15:22:40|75.32|72.92|74.95|72.55|75.32|72.92|74.95|72.55|0
1652196170000|2022-05-10 15:22:50|74.45|72.05|75.03|72.63|75.03|72.63|74.45|72.05|0
1652196180000|2022-05-10 15:23:00|75.1|72.7|74.74|72.34|75.1|72.7|74.74|72.34|0
1652196190000|2022-05-10 15:23:10|74.59|72.19|74.37|71.97|74.88|72.48|74.37|71.97|0
1652196200000|2022-05-10 15:23:20|74.52|72.12|74.08|71.68|74.52|72.12|74.08|71.68|0
1652196210000|2022-05-10 15:23:30|73.8|71.4|73.65|71.25|73.8|71.4|73.29|70.89|0
1652196220000|2022-05-10 15:23:40|73.37|70.97|73.87|71.47|73.87|71.47|73.37|70.97|0
1652196230000|2022-05-10 15:23:50|73.72|71.32|74.05|71.65|74.05|71.65|73.58|71.18|0
1652196240000|2022-05-10 15:24:00|74.3|71.9|73.58|71.18|74.3|71.9|73.58|71.18|0
1652196250000|2022-05-10 15:24:10|73.65|71.25|73.37|70.97|73.65|71.25|73.37|70.97|0
1652196260000|2022-05-10 15:24:20|73.22|70.82|72.72|70.32|73.22|70.82|72.72|70.32|0
1652196270000|2022-05-10 15:24:30|72.61|70.21|72.37|69.97|72.61|70.21|72.3|69.9|0
1652196280000|2022-05-10 15:24:40|72.01|69.61|71.94|69.54|72.23|69.83|71.84|69.44|0
1652196290000|2022-05-10 15:24:50|71.87|69.47|72.08|69.68|72.08|69.68|71.87|69.47|0
1652196300000|2022-05-10 15:25:00|72.15|69.75|71.73|69.33|72.15|69.75|71.73|69.33|0
1652196310000|2022-05-10 15:25:10|71.8|69.4|71.59|69.19|71.87|69.47|71.45|69.05|0
1652196320000|2022-05-10 15:25:20|71.83|69.43|72.01|69.61|72.01|69.61|71.83|69.43|0
1652196330000|2022-05-10 15:25:30|72.3|69.9|70.84|68.44|72.3|69.9|70.84|68.44|0
1652196340000|2022-05-10 15:25:40|70.49|68.09|70.35|67.95|70.49|68.09|70.35|67.95|0
1652196350000|2022-05-10 15:25:50|70.28|67.88|71.03|68.63|71.13|68.73|70.28|67.88|0
1652196360000|2022-05-10 15:26:00|70.99|68.59|71.48|69.08|71.48|69.08|70.99|68.59|0
1652196370000|2022-05-10 15:26:10|71.55|69.15|71.1|68.7|71.55|69.15|71.1|68.7|0
1652196380000|2022-05-10 15:26:20|71.2|68.8|71.13|68.73|71.2|68.8|71.06|68.66|0
1652196390000|2022-05-10 15:26:30|71.34|68.94|71.27|68.87|71.69|69.29|71.27|68.87|0
1652196400000|2022-05-10 15:26:40|71.34|68.94|71.48|69.08|71.55|69.15|71.34|68.94|0
1652196410000|2022-05-10 15:26:50|71.69|69.29|72.12|69.72|72.12|69.72|71.69|69.29|0
1652196420000|2022-05-10 15:27:00|72.19|69.79|72.61|70.21|72.61|70.21|72.19|69.79|0
1652196430000|2022-05-10 15:27:10|72.5|70.1|73.25|70.85|73.25|70.85|72.5|70.1|0
1652196440000|2022-05-10 15:27:20|73.47|71.07|73.75|71.35|73.9|71.5|73.47|71.07|0
1652196450000|2022-05-10 15:27:30|73.47|71.07|73.07|70.67|73.47|71.07|73.07|70.67|0
1652196460000|2022-05-10 15:27:40|72.9|70.5|72.79|70.39|72.9|70.5|72.79|70.39|0
1652196470000|2022-05-10 15:27:50|72.83|70.43|73.32|70.92|73.47|71.07|72.83|70.43|0
1652196480000|2022-05-10 15:28:00|73.25|70.85|73.18|70.78|73.32|70.92|73.04|70.64|0
1652196490000|2022-05-10 15:28:10|72.68|70.28|72.54|70.14|72.72|70.32|72.54|70.14|0
1652196500000|2022-05-10 15:28:20|72.47|70.07|71.97|69.57|72.47|70.07|71.76|69.36|0
1652196510000|2022-05-10 15:28:30|71.76|69.36|71.48|69.08|71.83|69.43|71.48|69.08|0
1652196520000|2022-05-10 15:28:40|71.27|68.87|71.2|68.8|71.27|68.87|71.2|68.8|0
1652196530000|2022-05-10 15:28:50|70.99|68.59|71.03|68.63|71.03|68.63|70.85|68.45|0
1652196540000|2022-05-10 15:29:00|70.78|68.38|70.89|68.49|71.03|68.63|70.78|68.38|0
1652196550000|2022-05-10 15:29:10|70.92|68.52|70.36|67.96|70.92|68.52|70.36|67.96|0
1652196560000|2022-05-10 15:29:20|70.3|67.9|71.44|69.04|71.44|69.04|70.3|67.9|0
1652196570000|2022-05-10 15:29:30|72.68|70.28|72.82|70.42|72.86|70.46|72.54|70.14|0
1652196580000|2022-05-10 15:29:40|72.89|70.49|73.54|71.14|73.61|71.21|72.89|70.49|0
1652196590000|2022-05-10 15:29:50|73.97|71.57|73.61|71.21|73.97|71.57|73.54|71.14|0
1652196600000|2022-05-10 15:30:00|73.9|71.5|73.54|71.14|73.9|71.5|73.54|71.14|0
1652196610000|2022-05-10 15:30:10|73.32|70.92|72.97|70.57|73.32|70.92|72.93|70.53|0
1652196620000|2022-05-10 15:30:20|72.93|70.53|73.32|70.92|73.32|70.92|72.93|70.53|0
1652196630000|2022-05-10 15:30:30|73.82|71.42|74.33|71.93|74.69|72.29|73.82|71.42|0
1652196640000|2022-05-10 15:30:40|74.18|71.78|72.74|70.34|74.18|71.78|72.74|70.34|0
1652196650000|2022-05-10 15:30:50|72.6|70.2|72.56|70.16|72.67|70.27|72.32|69.92|0
1652196660000|2022-05-10 15:31:00|72.6|70.2|72.39|69.99|72.6|70.2|72.39|69.99|0
1652196670000|2022-05-10 15:31:10|72.46|70.06|72.53|70.13|72.89|70.49|72.46|70.06|0
1652196680000|2022-05-10 15:31:20|72.78|70.38|73.78|71.38|73.78|71.38|72.67|70.27|0
1652196690000|2022-05-10 15:31:30|73.68|71.28|73.46|71.06|73.68|71.28|72.82|70.42|0
1652196700000|2022-05-10 15:31:40|73.53|71.13|73.53|71.13|73.6|71.2|73.53|71.13|0
1652196710000|2022-05-10 15:31:50|73.46|71.06|73.24|70.84|73.82|71.42|73.24|70.84|0
1652196720000|2022-05-10 15:32:00|73.1|70.7|73.53|71.13|73.53|71.13|73.06|70.66|0
1652196730000|2022-05-10 15:32:10|73.03|70.63|72.53|70.13|73.03|70.63|72.53|70.13|0
1652196740000|2022-05-10 15:32:20|72.39|69.99|71.61|69.21|72.46|70.06|71.61|69.21|0
1652196750000|2022-05-10 15:32:30|71.54|69.14|71.61|69.21|71.61|69.21|71.39|68.99|0
1652196760000|2022-05-10 15:32:40|71.29|68.89|71.04|68.64|71.29|68.89|70.97|68.57|0
1652196770000|2022-05-10 15:32:50|70.76|68.36|70.41|68.01|70.97|68.57|70.34|67.94|0
1652196780000|2022-05-10 15:33:00|70.13|67.73|69.93|67.53|70.13|67.73|69.86|67.46|0
1652196790000|2022-05-10 15:33:10|69.37|66.97|69.06|66.66|69.37|66.97|69.03|66.63|0
1652196800000|2022-05-10 15:33:20|69.3|66.9|69.44|67.04|69.44|67.04|69.3|66.9|0
1652196810000|2022-05-10 15:33:30|69.65|67.25|69.86|67.46|69.86|67.46|69.65|67.25|0
1652196820000|2022-05-10 15:33:40|70.03|67.63|70.27|67.87|70.27|67.87|70.03|67.63|0
1652196830000|2022-05-10 15:33:50|70.48|68.08|70.69|68.29|70.69|68.29|70.41|68.01|0
1652196840000|2022-05-10 15:34:00|70.9|68.5|71.08|68.68|71.46|69.06|70.9|68.5|0
1652196850000|2022-05-10 15:34:10|71.46|69.06|71.64|69.24|71.68|69.28|71.46|69.06|0
1652196860000|2022-05-10 15:34:20|71.96|69.56|72.1|69.7|72.1|69.7|71.89|69.49|0
1652196870000|2022-05-10 15:34:30|72.38|69.98|72.1|69.7|72.38|69.98|72.1|69.7|0
1652196880000|2022-05-10 15:34:40|72.03|69.63|72.6|70.2|72.6|70.2|72.03|69.63|0
1652196890000|2022-05-10 15:34:50|72.03|69.63|71.89|69.49|72.03|69.63|71.89|69.49|0
1652196900000|2022-05-10 15:35:00|71.46|69.06|71.82|69.42|71.96|69.56|71.46|69.06|0
1652196910000|2022-05-10 15:35:10|71.75|69.35|71.78|69.38|71.78|69.38|71.25|68.85|0
1652196920000|2022-05-10 15:35:20|71.92|69.52|71.99|69.59|71.99|69.59|71.68|69.28|0
1652196930000|2022-05-10 15:35:30|71.82|69.42|71.96|69.56|71.96|69.56|71.75|69.35|0
1652196940000|2022-05-10 15:35:40|71.89|69.49|71.46|69.06|71.89|69.49|71.46|69.06|0
1652196950000|2022-05-10 15:35:50|71.85|69.45|71.67|69.27|71.85|69.45|71.67|69.27|0
1652196960000|2022-05-10 15:36:00|71.46|69.06|71.89|69.49|71.89|69.49|71.25|68.85|0
1652196970000|2022-05-10 15:36:10|72.03|69.63|72.06|69.66|72.06|69.66|71.82|69.42|0
1652196980000|2022-05-10 15:36:20|71.96|69.56|72.17|69.77|72.17|69.77|71.89|69.49|0
1652196990000|2022-05-10 15:36:30|72.88|70.48|72.67|70.27|72.88|70.48|72.2|69.8|0
1652197000000|2022-05-10 15:36:40|72.95|70.55|73.2|70.8|73.31|70.91|72.95|70.55|0
1652197010000|2022-05-10 15:36:50|73.38|70.98|73.17|70.77|73.38|70.98|72.88|70.48|0
1652197020000|2022-05-10 15:37:00|72.81|70.41|74.03|71.63|74.03|71.63|72.81|70.41|0
1652197030000|2022-05-10 15:37:10|73.74|71.34|73.74|71.34|73.74|71.34|73.71|71.31|0
1652197040000|2022-05-10 15:37:20|73.92|71.52|74.25|71.85|74.25|71.85|73.74|71.34|0
1652197050000|2022-05-10 15:37:30|74.47|72.07|74.03|71.63|74.47|72.07|74.03|71.63|0
1652197060000|2022-05-10 15:37:40|74.11|71.71|74.39|71.99|74.39|71.99|74.1|71.7|0
1652197070000|2022-05-10 15:37:50|74.32|71.92|74.1|71.7|74.32|71.92|73.82|71.42|0
1652197080000|2022-05-10 15:38:00|73.89|71.49|74.18|71.78|74.18|71.78|73.74|71.34|0
1652197090000|2022-05-10 15:38:10|73.89|71.49|73.96|71.56|74.1|71.7|73.89|71.49|0
1652197100000|2022-05-10 15:38:20|74.1|71.7|73|70.6|74.2|71.8|73|70.6|0
1652197110000|2022-05-10 15:38:30|72.97|70.57|72.68|70.28|72.97|70.57|72.68|70.28|0
1652197120000|2022-05-10 15:38:40|72.97|70.57|73.19|70.79|73.19|70.79|72.97|70.57|0
1652197130000|2022-05-10 15:38:50|73.62|71.22|74.56|72.16|74.56|72.16|73.62|71.22|0
1652197140000|2022-05-10 15:39:00|74.71|72.31|75.07|72.67|75.07|72.67|74.71|72.31|0
1652197150000|2022-05-10 15:39:10|75.69|73.29|75.51|73.11|75.77|73.37|75.51|73.11|0
1652197160000|2022-05-10 15:39:20|75.8|73.4|76.47|74.07|76.47|74.07|75.8|73.4|0
1652197170000|2022-05-10 15:39:30|76.39|73.99|76.62|74.22|76.62|74.22|76.32|73.92|0
1652197180000|2022-05-10 15:39:40|76.84|74.44|76.17|73.77|76.84|74.44|76.17|73.77|0
1652197190000|2022-05-10 15:39:50|76.39|73.99|76.32|73.92|76.54|74.14|76.25|73.85|0
1652197200000|2022-05-10 15:40:00|76.39|73.99|76.13|73.73|76.39|73.99|76.06|73.66|0
1652197210000|2022-05-10 15:40:10|76.02|73.62|76.32|73.92|76.32|73.92|76.02|73.62|0
1652197220000|2022-05-10 15:40:20|76.73|74.33|77.14|74.74|77.14|74.74|76.73|74.33|0
1652197230000|2022-05-10 15:40:30|77.36|74.96|77.02|74.62|77.36|74.96|77.02|74.62|0
1652197240000|2022-05-10 15:40:40|77.1|74.7|76.91|74.51|77.1|74.7|76.84|74.44|0
1652197250000|2022-05-10 15:40:50|77.06|74.66|77.06|74.66|77.06|74.66|76.91|74.51|0
1652197260000|2022-05-10 15:41:00|75.66|73.26|76.39|73.99|76.39|73.99|75.66|73.26|0
1652197270000|2022-05-10 15:41:10|76.54|74.14|76.24|73.84|76.54|74.14|75.95|73.55|0
1652197280000|2022-05-10 15:41:20|76.32|73.92|75.65|73.25|76.32|73.92|75.65|73.25|0
1652197290000|2022-05-10 15:41:30|75.8|73.4|75.8|73.4|75.88|73.48|75.8|73.4|0
1652197300000|2022-05-10 15:41:40|75.73|73.33|75.43|73.03|75.8|73.4|75.43|73.03|0
1652197310000|2022-05-10 15:41:50|75.36|72.96|74.78|72.38|75.36|72.96|74.56|72.16|0
1652197320000|2022-05-10 15:42:00|74.7|72.3|74.05|71.65|74.7|72.3|74.05|71.65|0
1652197330000|2022-05-10 15:42:10|73.98|71.58|73.76|71.36|73.98|71.58|73.76|71.36|0
1652197340000|2022-05-10 15:42:20|73.4|71|73.9|71.5|73.9|71.5|73.26|70.86|0
1652197350000|2022-05-10 15:42:30|73.79|71.39|74.12|71.72|74.12|71.72|73.76|71.36|0
1652197360000|2022-05-10 15:42:40|74.19|71.79|74.19|71.79|74.34|71.94|74.19|71.79|0
1652197370000|2022-05-10 15:42:50|74.12|71.72|74.63|72.23|74.85|72.45|74.12|71.72|0
1652197380000|2022-05-10 15:43:00|74.56|72.16|74.85|72.45|74.85|72.45|74.56|72.16|0
1652197390000|2022-05-10 15:43:10|74.19|71.79|74.37|71.97|74.37|71.97|74.16|71.76|0
1652197400000|2022-05-10 15:43:20|74.56|72.16|74.77|72.37|74.77|72.37|74.37|71.97|0
1652197410000|2022-05-10 15:43:30|74.63|72.23|74.99|72.59|74.99|72.59|74.34|71.94|0
1652197420000|2022-05-10 15:43:40|74.85|72.45|74.41|72.01|74.85|72.45|74.41|72.01|0
1652197430000|2022-05-10 15:43:50|73.83|71.43|73.76|71.36|73.83|71.43|73.4|71|0
1652197440000|2022-05-10 15:44:00|74.12|71.72|74.27|71.87|74.27|71.87|73.69|71.29|0
1652197450000|2022-05-10 15:44:10|73.98|71.58|74.3|71.9|74.3|71.9|73.98|71.58|0
1652197460000|2022-05-10 15:44:20|74.56|72.16|74.05|71.65|74.56|72.16|73.9|71.5|0
1652197470000|2022-05-10 15:44:30|74.27|71.87|73.9|71.5|74.45|72.05|73.9|71.5|0
1652197480000|2022-05-10 15:44:40|73.98|71.58|74.41|72.01|74.41|72.01|73.98|71.58|0
1652197490000|2022-05-10 15:44:50|74.48|72.08|74.41|72.01|74.74|72.34|74.34|71.94|0
1652197500000|2022-05-10 15:45:00|74.63|72.23|73.9|71.5|74.7|72.3|73.9|71.5|0
1652197510000|2022-05-10 15:45:10|73.97|71.57|73.79|71.39|74.08|71.68|73.79|71.39|0
1652197520000|2022-05-10 15:45:20|73.54|71.14|73.97|71.57|73.97|71.57|73.54|71.14|0
1652197530000|2022-05-10 15:45:30|73.94|71.54|73.76|71.36|73.94|71.54|73.72|71.32|0
1652197540000|2022-05-10 15:45:40|74.01|71.61|73.54|71.14|74.01|71.61|73.54|71.14|0
1652197550000|2022-05-10 15:45:50|73.47|71.07|73.76|71.36|73.83|71.43|73.47|71.07|0
1652197560000|2022-05-10 15:46:00|73.47|71.07|73.54|71.14|73.69|71.29|73.33|70.93|0
1652197570000|2022-05-10 15:46:10|73.69|71.29|72.97|70.57|73.69|71.29|72.97|70.57|0
1652197580000|2022-05-10 15:46:20|72.54|70.14|72.18|69.78|72.54|70.14|72.18|69.78|0
1652197590000|2022-05-10 15:46:30|71.97|69.57|71.4|69|72.04|69.64|71.4|69|0
1652197600000|2022-05-10 15:46:40|71.68|69.28|71.93|69.53|71.93|69.53|71.68|69.28|0
1652197610000|2022-05-10 15:46:50|71.9|69.5|71.97|69.57|71.97|69.57|71.76|69.36|0
1652197620000|2022-05-10 15:47:00|72.14|69.74|71.75|69.35|72.14|69.74|71.68|69.28|0
1652197630000|2022-05-10 15:47:10|71.68|69.28|71.61|69.21|71.75|69.35|71.61|69.21|0
1652197640000|2022-05-10 15:47:20|72.39|69.99|72.25|69.85|72.75|70.35|72.25|69.85|0
1652197650000|2022-05-10 15:47:30|72.21|69.81|72.54|70.14|72.75|70.35|72.21|69.81|0
1652197660000|2022-05-10 15:47:40|72.68|70.28|73.18|70.78|73.18|70.78|72.68|70.28|0
1652197670000|2022-05-10 15:47:50|72.89|70.49|72.39|69.99|72.89|70.49|72.39|69.99|0
1652197680000|2022-05-10 15:48:00|72.25|69.85|71.75|69.35|72.25|69.85|71.61|69.21|0
1652197690000|2022-05-10 15:48:10|71.61|69.21|71.29|68.89|71.61|69.21|71.26|68.86|0
1652197700000|2022-05-10 15:48:20|71.33|68.93|71.75|69.35|71.75|69.35|71.33|68.93|0
1652197710000|2022-05-10 15:48:30|71.47|69.07|72.04|69.64|72.04|69.64|71.4|69|0
1652197720000|2022-05-10 15:48:40|72.25|69.85|72.18|69.78|72.25|69.85|71.93|69.53|0
1652197730000|2022-05-10 15:48:50|71.9|69.5|71.75|69.35|72.07|69.67|71.75|69.35|0
1652197740000|2022-05-10 15:49:00|71.47|69.07|72.25|69.85|72.25|69.85|71.47|69.07|0
1652197750000|2022-05-10 15:49:10|72.18|69.78|72.39|69.99|72.39|69.99|72.18|69.78|0
1652197760000|2022-05-10 15:49:20|72.53|70.13|72.11|69.71|72.53|70.13|72.11|69.71|0
1652197770000|2022-05-10 15:49:30|72.46|70.06|72.11|69.71|72.53|70.13|72.11|69.71|0
1652197780000|2022-05-10 15:49:40|72.21|69.81|72.18|69.78|72.21|69.81|72.11|69.71|0
1652197790000|2022-05-10 15:49:50|72.14|69.74|71.75|69.35|72.14|69.74|71.75|69.35|0
1652197800000|2022-05-10 15:50:00|71.61|69.21|71.4|69|71.68|69.28|71.29|68.89|0
1652197810000|2022-05-10 15:50:10|71.12|68.72|71.12|68.72|71.19|68.79|71.12|68.72|0
1652197820000|2022-05-10 15:50:20|71.05|68.65|71.19|68.79|71.19|68.79|71.05|68.65|0
1652197830000|2022-05-10 15:50:30|71.05|68.65|71.47|69.07|71.47|69.07|71.01|68.61|0
1652197840000|2022-05-10 15:50:40|71.19|68.79|71.12|68.72|71.19|68.79|71.12|68.72|0
1652197850000|2022-05-10 15:50:50|71.61|69.21|71.05|68.65|71.61|69.21|71.05|68.65|0
1652197860000|2022-05-10 15:51:00|70.63|68.23|70.14|67.74|70.63|68.23|70.14|67.74|0
1652197870000|2022-05-10 15:51:10|70.49|68.09|70.21|67.81|70.49|68.09|70.14|67.74|0
1652197880000|2022-05-10 15:51:20|70.28|67.88|70.56|68.16|70.56|68.16|70.28|67.88|0
1652197890000|2022-05-10 15:51:30|70.21|67.81|70.07|67.67|70.21|67.81|70|67.6|0
1652197900000|2022-05-10 15:51:40|69.37|66.97|69.79|67.39|69.79|67.39|69.37|66.97|0
1652197910000|2022-05-10 15:51:50|69.65|67.25|69.44|67.04|69.65|67.25|69.44|67.04|0
1652197920000|2022-05-10 15:52:00|69.58|67.18|69.1|66.7|69.58|67.18|69.1|66.7|0
1652197930000|2022-05-10 15:52:10|69.17|66.77|69.72|67.32|69.72|67.32|69.17|66.77|0
1652197940000|2022-05-10 15:52:20|69.51|67.11|69.93|67.53|70.07|67.67|69.51|67.11|0
1652197950000|2022-05-10 15:52:30|70.62|68.22|70.41|68.01|70.62|68.22|70.35|67.95|0
1652197960000|2022-05-10 15:52:40|70|67.6|69.79|67.39|70|67.6|69.65|67.25|0
1652197970000|2022-05-10 15:52:50|70.14|67.74|70|67.6|70.28|67.88|70|67.6|0
1652197980000|2022-05-10 15:53:00|69.65|67.25|70.41|68.01|70.41|68.01|69.65|67.25|0
1652197990000|2022-05-10 15:53:10|70.27|67.87|70.07|67.67|70.27|67.87|69.89|67.49|0
1652198000000|2022-05-10 15:53:20|70.41|68.01|70.52|68.12|70.69|68.29|70.41|68.01|0
1652198010000|2022-05-10 15:53:30|71.75|69.35|71.33|68.93|71.75|69.35|71.04|68.64|0
1652198020000|2022-05-10 15:53:40|71.47|69.07|70.97|68.57|71.47|69.07|70.97|68.57|0
1652198030000|2022-05-10 15:53:50|71.19|68.79|70.48|68.08|71.19|68.79|70.48|68.08|0
1652198040000|2022-05-10 15:54:00|70.41|68.01|70.34|67.94|70.66|68.26|70.34|67.94|0
1652198050000|2022-05-10 15:54:10|70.69|68.29|71.04|68.64|71.04|68.64|70.69|68.29|0
1652198060000|2022-05-10 15:54:20|71.11|68.71|71.18|68.78|71.18|68.78|71.11|68.71|0
1652198070000|2022-05-10 15:54:30|71.75|69.35|71.71|69.31|71.75|69.35|71.29|68.89|0
1652198080000|2022-05-10 15:54:40|72.1|69.7|72.17|69.77|72.17|69.77|71.82|69.42|0
1652198090000|2022-05-10 15:54:50|72.03|69.63|71.89|69.49|72.03|69.63|71.89|69.49|0
1652198100000|2022-05-10 15:55:00|71.85|69.45|71.61|69.21|71.85|69.45|71.61|69.21|0
1652198110000|2022-05-10 15:55:10|70.97|68.57|70.69|68.29|70.97|68.57|70.69|68.29|0
1652198120000|2022-05-10 15:55:20|70.48|68.08|70.55|68.15|70.83|68.43|70.48|68.08|0
1652198130000|2022-05-10 15:55:30|71.4|69|70.76|68.36|71.4|69|70.76|68.36|0
1652198140000|2022-05-10 15:55:40|70.69|68.29|70.8|68.4|71.04|68.64|70.69|68.29|0
1652198150000|2022-05-10 15:55:50|70.62|68.22|70.52|68.12|70.62|68.22|70.48|68.08|0
1652198160000|2022-05-10 15:56:00|70.55|68.15|70.41|68.01|70.55|68.15|70.1|67.7|0
1652198170000|2022-05-10 15:56:10|70.48|68.08|69.72|67.32|70.48|68.08|69.72|67.32|0
1652198180000|2022-05-10 15:56:20|69.3|66.9|69.23|66.83|69.44|67.04|69.23|66.83|0
1652198190000|2022-05-10 15:56:30|69.16|66.76|69.16|66.76|69.37|66.97|69.16|66.76|0
1652198200000|2022-05-10 15:56:40|69.06|66.66|69.16|66.76|69.3|66.9|69.06|66.66|0
1652198210000|2022-05-10 15:56:50|69.02|66.62|68.48|66.08|69.02|66.62|68.48|66.08|0
1652198220000|2022-05-10 15:57:00|68.61|66.21|69.09|66.69|69.09|66.69|68.61|66.21|0
1652198230000|2022-05-10 15:57:10|68.75|66.35|68.54|66.14|68.75|66.35|68.54|66.14|0
1652198240000|2022-05-10 15:57:20|68.96|66.56|69.3|66.9|69.3|66.9|68.96|66.56|0
1652198250000|2022-05-10 15:57:30|69.85|67.45|69.85|67.45|69.85|67.45|69.54|67.14|0
1652198260000|2022-05-10 15:57:40|70.06|67.66|69.89|67.49|70.2|67.8|69.89|67.49|0
1652198270000|2022-05-10 15:57:50|70.1|67.7|70.41|68.01|70.55|68.15|69.92|67.52|0
1652198280000|2022-05-10 15:58:00|71.25|68.85|71.96|69.56|71.96|69.56|71.25|68.85|0
1652198290000|2022-05-10 15:58:10|71.78|69.38|72.39|69.99|72.39|69.99|71.78|69.38|0
1652198300000|2022-05-10 15:58:20|72.6|70.2|73.39|70.99|73.39|70.99|72.6|70.2|0
1652198310000|2022-05-10 15:58:30|73.03|70.63|73.24|70.84|73.24|70.84|72.81|70.41|0
1652198320000|2022-05-10 15:58:40|73.1|70.7|72.74|70.34|73.1|70.7|72.74|70.34|0
1652198330000|2022-05-10 15:58:50|72.96|70.56|73.68|71.28|73.68|71.28|72.96|70.56|0
1652198340000|2022-05-10 15:59:00|74.11|71.71|73.46|71.06|74.11|71.71|73.46|71.06|0
1652198350000|2022-05-10 15:59:10|73.6|71.2|72.7|70.3|73.6|71.2|72.7|70.3|0
1652198360000|2022-05-10 15:59:20|72.74|70.34|72.74|70.34|72.88|70.48|72.74|70.34|0
1652198370000|2022-05-10 15:59:30|72.6|70.2|72.81|70.41|72.81|70.41|72.53|70.13|0
1652198380000|2022-05-10 15:59:40|72.46|70.06|72.24|69.84|72.46|70.06|72.24|69.84|0
1652198390000|2022-05-10 15:59:50|72.46|70.06|72.74|70.34|72.74|70.34|72.46|70.06|0
1652198400000|2022-05-10 16:00:00|73.03|70.63|72.74|70.34|73.1|70.7|72.53|70.13|0
1652198410000|2022-05-10 16:00:10|72.24|69.84|72.35|69.95|72.35|69.95|71.96|69.56|0
1652198420000|2022-05-10 16:00:20|72.17|69.77|72.24|69.84|72.6|70.2|72.17|69.77|0
1652198430000|2022-05-10 16:00:30|72.1|69.7|72.1|69.7|72.1|69.7|71.85|69.45|0
1652198440000|2022-05-10 16:00:40|72.24|69.84|73.17|70.77|73.17|70.77|72.24|69.84|0
1652198450000|2022-05-10 16:00:50|73.53|71.13|73.03|70.63|73.6|71.2|73.03|70.63|0
1652198460000|2022-05-10 16:01:00|72.81|70.41|72.81|70.41|72.88|70.48|72.6|70.2|0
1652198470000|2022-05-10 16:01:10|73.39|70.99|73.35|70.95|73.39|70.99|73.06|70.66|0
1652198480000|2022-05-10 16:01:20|73.24|70.84|74.25|71.85|74.25|71.85|73.24|70.84|0
1652198490000|2022-05-10 16:01:30|74.21|71.81|74.69|72.29|74.76|72.36|74.21|71.81|0
1652198500000|2022-05-10 16:01:40|74.5|72.1|74.69|72.29|74.83|72.43|74.5|72.1|0
1652198510000|2022-05-10 16:01:50|74.54|72.14|74.47|72.07|74.54|72.14|74.21|71.81|0
1652198520000|2022-05-10 16:02:00|74.11|71.71|74.47|72.07|74.47|72.07|74.11|71.71|0
1652198530000|2022-05-10 16:02:10|74.54|72.14|74.32|71.92|74.54|72.14|74.25|71.85|0
1652198540000|2022-05-10 16:02:20|74.47|72.07|73.49|71.09|74.47|72.07|73.38|70.98|0
1652198550000|2022-05-10 16:02:30|73.17|70.77|72.63|70.23|73.17|70.77|72.63|70.23|0
1652198560000|2022-05-10 16:02:40|72.95|70.55|73.03|70.63|73.03|70.63|72.63|70.23|0
1652198570000|2022-05-10 16:02:50|72.74|70.34|73.03|70.63|73.03|70.63|72.74|70.34|0
1652198580000|2022-05-10 16:03:00|73.17|70.77|73.67|71.27|73.96|71.56|73.17|70.77|0
1652198590000|2022-05-10 16:03:10|73.63|71.23|73.1|70.7|73.63|71.23|72.95|70.55|0
1652198600000|2022-05-10 16:03:20|73.02|70.62|73.74|71.34|73.74|71.34|73.02|70.62|0
1652198610000|2022-05-10 16:03:30|73.96|71.56|74.47|72.07|74.54|72.14|73.96|71.56|0
1652198620000|2022-05-10 16:03:40|74.83|72.43|74.4|72|74.83|72.43|74.4|72|0
1652198630000|2022-05-10 16:03:50|74.76|72.36|74.18|71.78|74.76|72.36|74.18|71.78|0
1652198640000|2022-05-10 16:04:00|74.54|72.14|73.53|71.13|74.61|72.21|73.53|71.13|0
1652198650000|2022-05-10 16:04:10|74.11|71.71|74.5|72.1|74.5|72.1|74.11|71.71|0
1652198660000|2022-05-10 16:04:20|75.23|72.83|75.2|72.8|75.34|72.94|75.2|72.8|0
1652198670000|2022-05-10 16:04:30|75.56|73.16|75.78|73.38|75.78|73.38|75.56|73.16|0
1652198680000|2022-05-10 16:04:40|75.64|73.24|75.82|73.42|75.82|73.42|75.64|73.24|0
1652198690000|2022-05-10 16:04:50|75.86|73.46|75.71|73.31|75.86|73.46|75.56|73.16|0
1652198700000|2022-05-10 16:05:00|75.86|73.46|75.86|73.46|75.86|73.46|75.6|73.2|0
1652198710000|2022-05-10 16:05:10|75.64|73.24|74.5|72.1|75.64|73.24|74.5|72.1|0
1652198720000|2022-05-10 16:05:20|74.25|71.85|74.32|71.92|74.32|71.92|74.03|71.63|0
1652198730000|2022-05-10 16:05:30|74.18|71.78|74.57|72.17|74.61|72.21|74.18|71.78|0
1652198740000|2022-05-10 16:05:40|74.54|72.14|74.39|71.99|74.54|72.14|74.32|71.92|0
1652198750000|2022-05-10 16:05:50|74.1|71.7|73.81|71.41|74.25|71.85|73.81|71.41|0
1652198760000|2022-05-10 16:06:00|73.67|71.27|74.18|71.78|74.18|71.78|73.67|71.27|0
1652198770000|2022-05-10 16:06:10|73.89|71.49|74.25|71.85|74.28|71.88|73.89|71.49|0
1652198780000|2022-05-10 16:06:20|74.68|72.28|74.25|71.85|74.68|72.28|74.25|71.85|0
1652198790000|2022-05-10 16:06:30|73.67|71.27|74.03|71.63|74.03|71.63|73.67|71.27|0
1652198800000|2022-05-10 16:06:40|74.18|71.78|74.28|71.88|74.39|71.99|74.18|71.78|0
1652198810000|2022-05-10 16:06:50|74.39|71.99|74.1|71.7|74.61|72.21|74.1|71.7|0
1652198820000|2022-05-10 16:07:00|73.53|71.13|72.66|70.26|73.6|71.2|72.59|70.19|0
1652198830000|2022-05-10 16:07:10|72.95|70.55|73.06|70.66|73.09|70.69|72.95|70.55|0
1652198840000|2022-05-10 16:07:20|73.24|70.84|73.63|71.23|73.63|71.23|73.24|70.84|0
1652198850000|2022-05-10 16:07:30|73.96|71.56|73.96|71.56|74.17|71.77|73.96|71.56|0
1652198860000|2022-05-10 16:07:40|73.52|71.12|73.24|70.84|73.52|71.12|73.24|70.84|0
1652198870000|2022-05-10 16:07:50|73.31|70.91|72.98|70.58|73.31|70.91|72.74|70.34|0
1652198880000|2022-05-10 16:08:00|73.02|70.62|72.88|70.48|73.02|70.62|72.88|70.48|0
1652198890000|2022-05-10 16:08:10|73.09|70.69|72.73|70.33|73.09|70.69|72.45|70.05|0
1652198900000|2022-05-10 16:08:20|73.02|70.62|73.31|70.91|73.31|70.91|72.98|70.58|0
1652198910000|2022-05-10 16:08:30|73.24|70.84|73.2|70.8|73.38|70.98|73.2|70.8|0
1652198920000|2022-05-10 16:08:40|73.31|70.91|73.34|70.94|73.34|70.94|73.09|70.69|0
1652198930000|2022-05-10 16:08:50|73.41|71.01|72.06|69.66|73.41|71.01|72.06|69.66|0
1652198940000|2022-05-10 16:09:00|72.24|69.84|72.09|69.69|72.24|69.84|71.67|69.27|0
1652198950000|2022-05-10 16:09:10|71.84|69.44|70.79|68.39|71.84|69.44|70.79|68.39|0
1652198960000|2022-05-10 16:09:20|70.68|68.28|70.86|68.46|71.03|68.63|70.68|68.28|0
1652198970000|2022-05-10 16:09:30|70.89|68.49|70.96|68.56|70.96|68.56|70.82|68.42|0
1652198980000|2022-05-10 16:09:40|70.82|68.42|70.26|67.86|70.82|68.42|70.26|67.86|0
1652198990000|2022-05-10 16:09:50|70.19|67.79|70.4|68|70.4|68|70.19|67.79|0
1652199000000|2022-05-10 16:10:00|70.19|67.79|70.47|68.07|70.47|68.07|70.19|67.79|0
1652199010000|2022-05-10 16:10:10|70.61|68.21|70.4|68|70.68|68.28|70.4|68|0
1652199020000|2022-05-10 16:10:20|70.5|68.1|69.95|67.55|70.5|68.1|69.95|67.55|0
1652199030000|2022-05-10 16:10:30|69.84|67.44|69.84|67.44|69.91|67.51|69.84|67.44|0
1652199040000|2022-05-10 16:10:40|69.77|67.37|69.36|66.96|69.84|67.44|69.36|66.96|0
1652199050000|2022-05-10 16:10:50|69.6|67.2|69.57|67.17|69.6|67.2|69.5|67.1|0
1652199060000|2022-05-10 16:11:00|69.5|67.1|69.71|67.31|69.74|67.34|69.5|67.1|0
1652199070000|2022-05-10 16:11:10|69.43|67.03|69.36|66.96|69.57|67.17|69.36|66.96|0
1652199080000|2022-05-10 16:11:20|69.5|67.1|69.64|67.24|69.7|67.3|69.5|67.1|0
1652199090000|2022-05-10 16:11:30|69.43|67.03|69.53|67.13|69.53|67.13|69.36|66.96|0
1652199100000|2022-05-10 16:11:40|69.7|67.3|70.33|67.93|70.33|67.93|69.7|67.3|0
1652199110000|2022-05-10 16:11:50|70.12|67.72|70.47|68.07|70.47|68.07|69.98|67.58|0
1652199120000|2022-05-10 16:12:00|71.31|68.91|71.06|68.66|71.31|68.91|70.96|68.56|0
1652199130000|2022-05-10 16:12:10|71.52|69.12|71.17|68.77|71.67|69.27|71.17|68.77|0
1652199140000|2022-05-10 16:12:20|70.82|68.42|70.96|68.56|70.96|68.56|70.82|68.42|0
1652199150000|2022-05-10 16:12:30|70.92|68.52|70.92|68.52|71.1|68.7|70.61|68.21|0
1652199160000|2022-05-10 16:12:40|70.75|68.35|72.66|70.26|72.66|70.26|70.75|68.35|0
1652199170000|2022-05-10 16:12:50|72.37|69.97|72.59|70.19|72.59|70.19|72.37|69.97|0
1652199180000|2022-05-10 16:13:00|73.09|70.69|72.87|70.47|73.09|70.69|72.87|70.47|0
1652199190000|2022-05-10 16:13:10|72.59|70.19|72.52|70.12|72.66|70.26|72.52|70.12|0
1652199200000|2022-05-10 16:13:20|72.16|69.76|72.41|70.01|72.52|70.12|72.16|69.76|0
1652199210000|2022-05-10 16:13:30|72.16|69.76|72.59|70.19|72.59|70.19|72.16|69.76|0
1652199220000|2022-05-10 16:13:40|72.73|70.33|73.19|70.79|73.23|70.83|72.73|70.33|0
1652199230000|2022-05-10 16:13:50|72.95|70.55|72.59|70.19|72.95|70.55|72.59|70.19|0
1652199240000|2022-05-10 16:14:00|72.52|70.12|73.02|70.62|73.02|70.62|72.52|70.12|0
1652199250000|2022-05-10 16:14:10|72.94|70.54|72.87|70.47|73.16|70.76|72.87|70.47|0
1652199260000|2022-05-10 16:14:20|73.16|70.76|72.87|70.47|73.16|70.76|72.8|70.4|0
1652199270000|2022-05-10 16:14:30|73.02|70.62|73.02|70.62|73.23|70.83|73.02|70.62|0
1652199280000|2022-05-10 16:14:40|72.91|70.51|73.09|70.69|73.09|70.69|72.91|70.51|0
1652199290000|2022-05-10 16:14:50|72.02|69.62|71.59|69.19|72.02|69.62|71.59|69.19|0
1652199300000|2022-05-10 16:15:00|71.17|68.77|71.1|68.7|71.24|68.84|71.1|68.7|0
1652199310000|2022-05-10 16:15:10|71.03|68.63|71.31|68.91|71.31|68.91|71.03|68.63|0
1652199320000|2022-05-10 16:15:20|71.59|69.19|71.59|69.19|71.66|69.26|71.59|69.19|0
1652199330000|2022-05-10 16:15:30|72.23|69.83|72.09|69.69|72.23|69.83|71.95|69.55|0
1652199340000|2022-05-10 16:15:40|72.05|69.65|72.44|70.04|72.59|70.19|72.05|69.65|0
1652199350000|2022-05-10 16:15:50|72.73|70.33|73.45|71.05|73.45|71.05|72.73|70.33|0
1652199360000|2022-05-10 16:16:00|73.52|71.12|73.16|70.76|73.59|71.19|73.16|70.76|0
1652199370000|2022-05-10 16:16:10|72.8|70.4|72.23|69.83|72.83|70.43|72.23|69.83|0
1652199380000|2022-05-10 16:16:20|71.66|69.26|71.59|69.19|71.66|69.26|71.59|69.19|0
1652199390000|2022-05-10 16:16:30|71.45|69.05|71.48|69.08|71.48|69.08|71.38|68.98|0
1652199400000|2022-05-10 16:16:40|71.17|68.77|71.1|68.7|71.17|68.77|70.75|68.35|0
1652199410000|2022-05-10 16:16:50|71.06|68.66|70.82|68.42|71.06|68.66|70.82|68.42|0
1652199420000|2022-05-10 16:17:00|70.68|68.28|70.68|68.28|70.68|68.28|70.54|68.14|0
1652199430000|2022-05-10 16:17:10|70.82|68.42|71.66|69.26|71.66|69.26|70.82|68.42|0
1652199440000|2022-05-10 16:17:20|70.89|68.49|71.03|68.63|71.03|68.63|70.75|68.35|0
1652199450000|2022-05-10 16:17:30|71.1|68.7|71.31|68.91|71.31|68.91|71.1|68.7|0
1652199460000|2022-05-10 16:17:40|71.38|68.98|71.03|68.63|71.38|68.98|71.03|68.63|0
1652199470000|2022-05-10 16:17:50|70.33|67.93|70.96|68.56|70.96|68.56|70.33|67.93|0
1652199480000|2022-05-10 16:18:00|70.82|68.42|70.43|68.03|70.82|68.42|70.4|68|0
1652199490000|2022-05-10 16:18:10|70.22|67.82|70.33|67.93|70.47|68.07|70.22|67.82|0
1652199500000|2022-05-10 16:18:20|70.43|68.03|70.26|67.86|70.47|68.07|70.12|67.72|0
1652199510000|2022-05-10 16:18:30|70.12|67.72|70.15|67.75|70.47|68.07|70.12|67.72|0
1652199520000|2022-05-10 16:18:40|70.12|67.72|70.05|67.65|70.12|67.72|70.01|67.61|0
1652199530000|2022-05-10 16:18:50|70.19|67.79|70.15|67.75|70.19|67.79|70.05|67.65|0
1652199540000|2022-05-10 16:19:00|70.6|68.2|70.05|67.65|70.6|68.2|70.05|67.65|0
1652199550000|2022-05-10 16:19:10|70.08|67.68|70.39|67.99|70.39|67.99|70.08|67.68|0
1652199560000|2022-05-10 16:19:20|70.33|67.93|70.6|68.2|70.6|68.2|70.05|67.65|0
1652199570000|2022-05-10 16:19:30|70.53|68.13|70.57|68.17|70.57|68.17|70.19|67.79|0
1652199580000|2022-05-10 16:19:40|70.67|68.27|70.6|68.2|70.81|68.41|70.46|68.06|0
1652199590000|2022-05-10 16:19:50|70.53|68.13|70.19|67.79|70.81|68.41|70.19|67.79|0
1652199600000|2022-05-10 16:20:00|70.12|67.72|69.77|67.37|70.12|67.72|69.77|67.37|0
1652199610000|2022-05-10 16:20:10|69.59|67.19|69.63|67.23|69.77|67.37|69.59|67.19|0
1652199620000|2022-05-10 16:20:20|69.56|67.16|69.08|66.68|69.56|67.16|69.08|66.68|0
1652199630000|2022-05-10 16:20:30|69.21|66.81|69.42|67.02|69.56|67.16|69.21|66.81|0
1652199640000|2022-05-10 16:20:40|69.56|67.16|70.05|67.65|70.18|67.78|69.56|67.16|0
1652199650000|2022-05-10 16:20:50|70.11|67.71|69.77|67.37|70.11|67.71|69.77|67.37|0
1652199660000|2022-05-10 16:21:00|69.84|67.44|69.98|67.58|70.01|67.61|69.73|67.33|0
1652199670000|2022-05-10 16:21:10|69.49|67.09|69.59|67.19|69.63|67.23|69.49|67.09|0
1652199680000|2022-05-10 16:21:20|69.77|67.37|69.59|67.19|69.84|67.44|69.59|67.19|0
1652199690000|2022-05-10 16:21:30|69.21|66.81|69.14|66.74|69.42|67.02|69.14|66.74|0
1652199700000|2022-05-10 16:21:40|69.25|66.85|69.28|66.88|69.28|66.88|69.14|66.74|0
1652199710000|2022-05-10 16:21:50|69.25|66.85|69.49|67.09|69.49|67.09|69.25|66.85|0
1652199720000|2022-05-10 16:22:00|69.56|67.16|69.49|67.09|69.56|67.16|69.42|67.02|0
1652199730000|2022-05-10 16:22:10|69.35|66.95|69.14|66.74|69.35|66.95|69.07|66.67|0
1652199740000|2022-05-10 16:22:20|69.49|67.09|69.28|66.88|69.56|67.16|69.28|66.88|0
1652199750000|2022-05-10 16:22:30|69.21|66.81|69.21|66.81|69.28|66.88|69.14|66.74|0
1652199760000|2022-05-10 16:22:40|69.42|67.02|69.28|66.88|69.42|67.02|69.28|66.88|0
1652199770000|2022-05-10 16:22:50|69.52|67.12|69.63|67.23|69.63|67.23|69.42|67.02|0
1652199780000|2022-05-10 16:23:00|69.94|67.54|70.18|67.78|70.32|67.92|69.94|67.54|0
1652199790000|2022-05-10 16:23:10|70.25|67.85|71.3|68.9|71.3|68.9|70.25|67.85|0
1652199800000|2022-05-10 16:23:20|70.88|68.48|70.67|68.27|71.2|68.8|70.67|68.27|0
1652199810000|2022-05-10 16:23:30|70.39|67.99|69.59|67.19|70.39|67.99|69.59|67.19|0
1652199820000|2022-05-10 16:23:40|69.8|67.4|69.9|67.5|69.9|67.5|69.7|67.3|0
1652199830000|2022-05-10 16:23:50|70.08|67.68|70.81|68.41|70.81|68.41|70.08|67.68|0
1652199840000|2022-05-10 16:24:00|70.46|68.06|70.81|68.41|70.81|68.41|70.46|68.06|0
1652199850000|2022-05-10 16:24:10|70.39|67.99|70.53|68.13|70.6|68.2|70.39|67.99|0
1652199860000|2022-05-10 16:24:20|70.25|67.85|69.73|67.33|70.25|67.85|69.73|67.33|0
1652199870000|2022-05-10 16:24:30|69.63|67.23|69.42|67.02|69.7|67.3|69.42|67.02|0
1652199880000|2022-05-10 16:24:40|69.35|66.95|69.45|67.05|69.45|67.05|69.35|66.95|0
1652199890000|2022-05-10 16:24:50|69.52|67.12|69.49|67.09|69.52|67.12|69.45|67.05|0
1652199900000|2022-05-10 16:25:00|70.04|67.64|70.18|67.78|70.18|67.78|70.04|67.64|0
1652199910000|2022-05-10 16:25:10|69.63|67.23|69.9|67.5|69.9|67.5|69.63|67.23|0
1652199920000|2022-05-10 16:25:20|70.39|67.99|70.39|67.99|70.39|67.99|70.08|67.68|0
1652199930000|2022-05-10 16:25:30|70.25|67.85|70.39|67.99|70.39|67.99|70.11|67.71|0
1652199940000|2022-05-10 16:25:40|70.84|68.44|70.67|68.27|71.09|68.69|70.63|68.23|0
1652199950000|2022-05-10 16:25:50|70.6|68.2|70.74|68.34|70.74|68.34|70.53|68.13|0
1652199960000|2022-05-10 16:26:00|70.95|68.55|70.74|68.34|70.95|68.55|70.74|68.34|0
1652199970000|2022-05-10 16:26:10|70.88|68.48|70.25|67.85|70.88|68.48|70.25|67.85|0
1652199980000|2022-05-10 16:26:20|70.11|67.71|70.32|67.92|70.32|67.92|70|67.6|0
1652199990000|2022-05-10 16:26:30|70.25|67.85|69.59|67.19|70.25|67.85|69.59|67.19|0
1652200000000|2022-05-10 16:26:40|69.83|67.43|70.39|67.99|70.39|67.99|69.83|67.43|0
1652200010000|2022-05-10 16:26:50|70.32|67.92|70.6|68.2|70.67|68.27|70.32|67.92|0
1652200020000|2022-05-10 16:27:00|70.67|68.27|70.67|68.27|70.67|68.27|70.46|68.06|0
1652200030000|2022-05-10 16:27:10|70.53|68.13|70.46|68.06|70.53|68.13|70.39|67.99|0
1652200040000|2022-05-10 16:27:20|70.67|68.27|70.39|67.99|70.67|68.27|70.39|67.99|0
1652200050000|2022-05-10 16:27:30|70.46|68.06|70.53|68.13|70.53|68.13|70.46|68.06|0
1652200060000|2022-05-10 16:27:40|70.67|68.27|70.53|68.13|70.67|68.27|70.53|68.13|0
1652200070000|2022-05-10 16:27:50|70.67|68.27|70.67|68.27|70.67|68.27|70.6|68.2|0
1652200080000|2022-05-10 16:28:00|70.81|68.41|70.07|67.67|70.81|68.41|70.07|67.67|0
1652200090000|2022-05-10 16:28:10|69.83|67.43|70.11|67.71|70.11|67.71|69.76|67.36|0
1652200100000|2022-05-10 16:28:20|69.83|67.43|69.73|67.33|69.9|67.5|69.69|67.29|0
1652200110000|2022-05-10 16:28:30|69.45|67.05|69.07|66.67|69.45|67.05|69.07|66.67|0
1652200120000|2022-05-10 16:28:40|69.14|66.74|70.7|68.3|70.7|68.3|68.37|65.97|0
1652200130000|2022-05-10 16:28:50|70.63|68.23|71.47|69.07|71.47|69.07|70.63|68.23|0
1652200140000|2022-05-10 16:29:00|71.54|69.14|71.78|69.38|71.78|69.38|71.08|68.68|0
1652200150000|2022-05-10 16:29:10|70.4|68|69.56|67.16|70.4|68|69.56|67.16|0
1652200160000|2022-05-10 16:29:20|69.15|66.75|70.05|67.65|70.05|67.65|69.15|66.75|0
1652200170000|2022-05-10 16:29:30|69.84|67.44|69.98|67.58|69.98|67.58|69.77|67.37|0
1652200180000|2022-05-10 16:29:40|70.33|67.93|70.19|67.79|70.33|67.93|70.05|67.65|0
1652200190000|2022-05-10 16:29:50|69.77|67.37|69.84|67.44|69.84|67.44|69.49|67.09|0
1652200200000|2022-05-10 16:30:00|69.63|67.23|69.77|67.37|69.77|67.37|69.63|67.23|0
1652200210000|2022-05-10 16:30:10|69.74|67.34|71.03|68.63|71.03|68.63|69.74|67.34|0
1652200220000|2022-05-10 16:30:20|70.33|67.93|70.54|68.14|70.54|68.14|70.26|67.86|0
1652200230000|2022-05-10 16:30:30|69.98|67.58|69.29|66.89|69.98|67.58|69.29|66.89|0
1652200240000|2022-05-10 16:30:40|69.49|67.09|69.15|66.75|69.49|67.09|69.08|66.68|0
1652200250000|2022-05-10 16:30:50|68.53|66.13|67.54|65.14|68.74|66.34|67.54|65.14|0
1652200260000|2022-05-10 16:31:00|66.97|64.57|67.04|64.64|67.04|64.64|66.9|64.5|0
1652200270000|2022-05-10 16:31:10|66.97|64.57|66.4|64|67.04|64.64|66.4|64|0
1652200280000|2022-05-10 16:31:20|66.3|63.9|66.23|63.83|66.36|63.96|66.23|63.83|0
1652200290000|2022-05-10 16:31:30|66.16|63.76|65.9|63.5|66.23|63.83|65.9|63.5|0
1652200300000|2022-05-10 16:31:40|66.03|63.63|66.16|63.76|66.23|63.83|66.03|63.63|0
1652200310000|2022-05-10 16:31:50|66.5|64.1|66.63|64.23|66.63|64.23|66.16|63.76|0
1652200320000|2022-05-10 16:32:00|66.56|64.16|66.7|64.3|66.97|64.57|66.56|64.16|0
1652200330000|2022-05-10 16:32:10|66.83|64.43|66.56|64.16|66.83|64.43|66.36|63.96|0
1652200350000|2022-05-10 16:32:30|66.3|63.9|66.43|64.03|66.43|64.03|66.3|63.9|0
1652200360000|2022-05-10 16:32:40|66.26|63.86|66.7|64.3|66.7|64.3|66.26|63.86|0
1652200370000|2022-05-10 16:32:50|67.03|64.63|66.5|64.1|67.03|64.63|66.5|64.1|0
1652200380000|2022-05-10 16:33:00|66.33|63.93|66.09|63.69|66.33|63.93|66.09|63.69|0
1652200390000|2022-05-10 16:33:10|65.89|63.49|65.96|63.56|66.03|63.63|65.89|63.49|0
1652200400000|2022-05-10 16:33:20|65.99|63.59|65.89|63.49|66.03|63.63|65.89|63.49|0
1652200410000|2022-05-10 16:33:30|65.93|63.53|66.03|63.63|66.16|63.76|65.93|63.53|0
1652200420000|2022-05-10 16:33:40|65.96|63.56|66.29|63.89|66.29|63.89|65.96|63.56|0
1652200430000|2022-05-10 16:33:50|66.09|63.69|66.43|64.03|66.5|64.1|66.09|63.69|0
1652200440000|2022-05-10 16:34:00|66.16|63.76|67.1|64.7|67.1|64.7|66.16|63.76|0
1652200450000|2022-05-10 16:34:10|67.4|65|67.85|65.45|67.85|65.45|67.37|64.97|0
1652200460000|2022-05-10 16:34:20|67.78|65.38|67.37|64.97|67.78|65.38|67.3|64.9|0
1652200470000|2022-05-10 16:34:30|67.17|64.77|67.24|64.84|67.3|64.9|67.1|64.7|0
1652200480000|2022-05-10 16:34:40|67.03|64.63|67.44|65.04|67.44|65.04|67.03|64.63|0
1652200490000|2022-05-10 16:34:50|67.23|64.83|67.1|64.7|67.23|64.83|67.03|64.63|0
1652200500000|2022-05-10 16:35:00|66.9|64.5|67.51|65.11|67.51|65.11|66.83|64.43|0
1652200510000|2022-05-10 16:35:10|67.84|65.44|67.71|65.31|68.12|65.72|67.71|65.31|0
1652200520000|2022-05-10 16:35:20|67.78|65.38|67.71|65.31|68.05|65.65|67.71|65.31|0
1652200530000|2022-05-10 16:35:30|67.57|65.17|68.32|65.92|68.32|65.92|67.57|65.17|0
1652200540000|2022-05-10 16:35:40|68.39|65.99|68.29|65.89|68.39|65.99|68.18|65.78|0
1652200550000|2022-05-10 16:35:50|68.6|66.2|68.12|65.72|68.6|66.2|68.05|65.65|0
1652200560000|2022-05-10 16:36:00|67.84|65.44|68.29|65.89|68.29|65.89|67.84|65.44|0
1652200570000|2022-05-10 16:36:10|68.32|65.92|68.32|65.92|68.32|65.92|68.25|65.85|0
1652200580000|2022-05-10 16:36:20|68.18|65.78|68.46|66.06|68.73|66.33|68.18|65.78|0
1652200590000|2022-05-10 16:36:30|68.49|66.09|68.05|65.65|68.49|66.09|68.05|65.65|0
1652200600000|2022-05-10 16:36:40|67.84|65.44|68.32|65.92|68.39|65.99|67.84|65.44|0
1652200610000|2022-05-10 16:36:50|68.73|66.33|69.14|66.74|69.14|66.74|68.73|66.33|0
1652200620000|2022-05-10 16:37:00|69.01|66.61|68.76|66.36|69.01|66.61|68.66|66.26|0
1652200630000|2022-05-10 16:37:10|68.63|66.23|68.53|66.13|68.63|66.23|68.46|66.06|0
1652200640000|2022-05-10 16:37:20|68.49|66.09|68.66|66.26|68.66|66.26|68.49|66.09|0
1652200650000|2022-05-10 16:37:30|68.87|66.47|68.83|66.43|68.87|66.47|68.73|66.33|0
1652200660000|2022-05-10 16:37:40|69.14|66.74|68.53|66.13|69.14|66.74|68.53|66.13|0
1652200670000|2022-05-10 16:37:50|68.12|65.72|68.32|65.92|68.32|65.92|68.05|65.65|0
1652200680000|2022-05-10 16:38:00|68.66|66.26|68.52|66.12|68.66|66.26|68.32|65.92|0
1652200690000|2022-05-10 16:38:10|68.42|66.02|68.73|66.33|68.73|66.33|68.42|66.02|0
1652200700000|2022-05-10 16:38:20|68.66|66.26|68.63|66.23|68.8|66.4|68.59|66.19|0
1652200710000|2022-05-10 16:38:30|68.83|66.43|68.83|66.43|68.83|66.43|68.66|66.26|0
1652200720000|2022-05-10 16:38:40|68.46|66.06|68.05|65.65|68.52|66.12|68.05|65.65|0
1652200730000|2022-05-10 16:38:50|68.18|65.78|67.77|65.37|68.28|65.88|67.77|65.37|0
1652200740000|2022-05-10 16:39:00|67.84|65.44|67.98|65.58|67.98|65.58|67.84|65.44|0
1652200750000|2022-05-10 16:39:10|67.57|65.17|67.43|65.03|67.57|65.17|67.43|65.03|0
1652200760000|2022-05-10 16:39:20|67.37|64.97|67.84|65.44|67.84|65.44|67.23|64.83|0
1652200770000|2022-05-10 16:39:30|67.77|65.37|67.6|65.2|67.77|65.37|67.6|65.2|0
1652200780000|2022-05-10 16:39:40|67.16|64.76|67.3|64.9|67.4|65|67.06|64.66|0
1652200790000|2022-05-10 16:39:50|67.5|65.1|67.64|65.24|67.64|65.24|67.43|65.03|0
1652200800000|2022-05-10 16:40:00|67.23|64.83|67.03|64.63|67.23|64.83|66.89|64.49|0
1652200810000|2022-05-10 16:40:10|67.23|64.83|68.52|66.12|68.52|66.12|67.23|64.83|0
1652200820000|2022-05-10 16:40:20|68.32|65.92|68.59|66.19|68.59|66.19|68.32|65.92|0
1652200830000|2022-05-10 16:40:30|68.39|65.99|68.93|66.53|68.93|66.53|68.39|65.99|0
1652200840000|2022-05-10 16:40:40|68.56|66.16|68.93|66.53|68.93|66.53|68.52|66.12|0
1652200850000|2022-05-10 16:40:50|69.35|66.95|69.21|66.81|69.62|67.22|69.21|66.81|0
1652200860000|2022-05-10 16:41:00|69.24|66.84|69.28|66.88|69.35|66.95|69.11|66.71|0
1652200870000|2022-05-10 16:41:10|69.49|67.09|69.24|66.84|69.49|67.09|69.21|66.81|0
1652200880000|2022-05-10 16:41:20|69|66.6|69.49|67.09|69.56|67.16|69|66.6|0
1652200890000|2022-05-10 16:41:30|69.56|67.16|69.49|67.09|69.66|67.26|69.38|66.98|0
1652200900000|2022-05-10 16:41:40|69.56|67.16|69.42|67.02|69.56|67.16|69.31|66.91|0
1652200910000|2022-05-10 16:41:50|69.56|67.16|69.83|67.43|69.83|67.43|69.55|67.15|0
1652200920000|2022-05-10 16:42:00|69.9|67.5|69.49|67.09|69.9|67.5|69.38|66.98|0
1652200930000|2022-05-10 16:42:10|69.76|67.36|68.93|66.53|69.76|67.36|68.93|66.53|0
1652200940000|2022-05-10 16:42:20|69|66.6|68.86|66.46|69|66.6|68.8|66.4|0
1652200950000|2022-05-10 16:42:30|68.93|66.53|69.55|67.15|69.55|67.15|68.93|66.53|0
1652200960000|2022-05-10 16:42:40|70|67.6|69.14|66.74|70|67.6|69.14|66.74|0
1652200970000|2022-05-10 16:42:50|69.07|66.67|69.07|66.67|69.07|66.67|68.93|66.53|0
1652200980000|2022-05-10 16:43:00|68.93|66.53|68.83|66.43|68.93|66.53|68.45|66.05|0
1652200990000|2022-05-10 16:43:10|68.45|66.05|68.73|66.33|68.73|66.33|68.38|65.98|0
1652201000000|2022-05-10 16:43:20|68.66|66.26|68.49|66.09|68.66|66.26|68.38|65.98|0
1652201010000|2022-05-10 16:43:30|68.86|66.46|68.86|66.46|68.93|66.53|68.86|66.46|0
1652201020000|2022-05-10 16:43:40|69.03|66.63|68.8|66.4|69.03|66.63|68.59|66.19|0
1652201030000|2022-05-10 16:43:50|69.07|66.67|69.28|66.88|69.28|66.88|69.07|66.67|0
1652201040000|2022-05-10 16:44:00|69.35|66.95|69.1|66.7|69.35|66.95|69.07|66.67|0
1652201050000|2022-05-10 16:44:10|69.17|66.77|69.83|67.43|69.83|67.43|69.17|66.77|0
1652201060000|2022-05-10 16:44:20|70.04|67.64|69.48|67.08|70.04|67.64|69.41|67.01|0
1652201070000|2022-05-10 16:44:30|69.28|66.88|69.14|66.74|69.31|66.91|69.14|66.74|0
1652201080000|2022-05-10 16:44:40|69.48|67.08|69.24|66.84|69.48|67.08|69.07|66.67|0
1652201090000|2022-05-10 16:44:50|69.48|67.08|69.97|67.57|69.97|67.57|69.48|67.08|0
1652201100000|2022-05-10 16:45:00|69.83|67.43|70.11|67.71|70.11|67.71|69.83|67.43|0
1652201110000|2022-05-10 16:45:10|70|67.6|69.34|66.94|70|67.6|69.34|66.94|0
1652201120000|2022-05-10 16:45:20|69.76|67.36|70.88|68.48|70.88|68.48|69.76|67.36|0
1652201130000|2022-05-10 16:45:30|71.44|69.04|70.98|68.58|71.44|69.04|70.98|68.58|0
1652201140000|2022-05-10 16:45:40|70.74|68.34|71.19|68.79|71.19|68.79|70.74|68.34|0
1652201150000|2022-05-10 16:45:50|71.02|68.62|71.16|68.76|71.3|68.9|70.95|68.55|0
1652201160000|2022-05-10 16:46:00|71.23|68.83|71.58|69.18|71.58|69.18|71.23|68.83|0
1652201170000|2022-05-10 16:46:10|71.86|69.46|71.58|69.18|71.86|69.46|71.58|69.18|0
1652201180000|2022-05-10 16:46:20|71.72|69.32|71.93|69.53|72.15|69.75|71.72|69.32|0
1652201190000|2022-05-10 16:46:30|71.86|69.46|71.51|69.11|71.93|69.53|71.51|69.11|0
1652201200000|2022-05-10 16:46:40|71.47|69.07|70.95|68.55|71.47|69.07|70.95|68.55|0
1652201210000|2022-05-10 16:46:50|71.02|68.62|70.88|68.48|71.09|68.69|70.88|68.48|0
1652201220000|2022-05-10 16:47:00|70.95|68.55|70.88|68.48|70.95|68.55|70.88|68.48|0
1652201230000|2022-05-10 16:47:10|70.81|68.41|71.02|68.62|71.05|68.65|70.81|68.41|0
1652201240000|2022-05-10 16:47:20|71.09|68.69|71.33|68.93|71.33|68.93|71.02|68.62|0
1652201250000|2022-05-10 16:47:30|70.66|68.26|70.66|68.26|70.73|68.33|70.59|68.19|0
1652201260000|2022-05-10 16:47:40|70.7|68.3|71.16|68.76|71.16|68.76|70.7|68.3|0
1652201270000|2022-05-10 16:47:50|70.7|68.3|70.73|68.33|70.91|68.51|70.7|68.3|0
1652201280000|2022-05-10 16:48:00|70.59|68.19|70.18|67.78|70.59|68.19|69.79|67.39|0
1652201290000|2022-05-10 16:48:10|70.14|67.74|70.04|67.64|70.14|67.74|70.04|67.64|0
1652201300000|2022-05-10 16:48:20|70.11|67.71|70.66|68.26|70.66|68.26|70.11|67.71|0
1652201310000|2022-05-10 16:48:30|71.09|68.69|71.09|68.69|71.16|68.76|71.09|68.69|0
1652201320000|2022-05-10 16:48:40|70.52|68.12|71.16|68.76|71.16|68.76|70.52|68.12|0
1652201330000|2022-05-10 16:48:50|71.23|68.83|72.46|70.06|72.46|70.06|71.23|68.83|0
1652201340000|2022-05-10 16:49:00|72.61|70.21|73.29|70.89|73.43|71.03|72.61|70.21|0
1652201350000|2022-05-10 16:49:10|73.36|70.96|72.86|70.46|73.36|70.96|72.72|70.32|0
1652201360000|2022-05-10 16:49:20|72.57|70.17|72.36|69.96|72.57|70.17|72.29|69.89|0
1652201370000|2022-05-10 16:49:30|72.14|69.74|72.64|70.24|72.71|70.31|72.14|69.74|0
1652201380000|2022-05-10 16:49:40|72.71|70.31|72.22|69.82|72.71|70.31|72.22|69.82|0
1652201390000|2022-05-10 16:49:50|72.29|69.89|71.79|69.39|72.29|69.89|71.79|69.39|0
1652201400000|2022-05-10 16:50:00|71.65|69.25|71.58|69.18|71.65|69.25|71.37|68.97|0
1652201410000|2022-05-10 16:50:10|71.65|69.25|70.94|68.54|71.65|69.25|70.94|68.54|0
1652201420000|2022-05-10 16:50:20|71.22|68.82|71.08|68.68|71.22|68.82|71.08|68.68|0
1652201430000|2022-05-10 16:50:30|70.87|68.47|70.8|68.4|70.87|68.47|70.31|67.91|0
1652201440000|2022-05-10 16:50:40|70.87|68.47|70.8|68.4|71.15|68.75|70.8|68.4|0
1652201450000|2022-05-10 16:50:50|71.15|68.75|71.01|68.61|71.15|68.75|70.87|68.47|0
1652201460000|2022-05-10 16:51:00|71.08|68.68|71.01|68.61|71.08|68.68|70.94|68.54|0
1652201470000|2022-05-10 16:51:10|70.73|68.33|71.01|68.61|71.01|68.61|70.73|68.33|0
1652201480000|2022-05-10 16:51:20|70.87|68.47|70.66|68.26|70.87|68.47|70.52|68.12|0
1652201490000|2022-05-10 16:51:30|70.73|68.33|70.73|68.33|70.94|68.54|70.73|68.33|0
1652201500000|2022-05-10 16:51:40|70.52|68.12|70.38|67.98|70.52|68.12|70.38|67.98|0
1652201510000|2022-05-10 16:51:50|70.52|68.12|70.14|67.74|70.59|68.19|70.14|67.74|0
1652201520000|2022-05-10 16:52:00|70.03|67.63|69.23|66.83|70.03|67.63|69.23|66.83|0
1652201530000|2022-05-10 16:52:10|69.13|66.73|68.89|66.49|69.13|66.73|68.89|66.49|0
1652201540000|2022-05-10 16:52:20|68.48|66.08|69.27|66.87|69.27|66.87|68.48|66.08|0
1652201550000|2022-05-10 16:52:30|68.99|66.59|68.79|66.39|68.99|66.59|68.79|66.39|0
1652201560000|2022-05-10 16:52:40|68.86|66.46|68.86|66.46|68.99|66.59|68.86|66.46|0
1652201570000|2022-05-10 16:52:50|68.79|66.39|68.48|66.08|68.79|66.39|68.48|66.08|0
1652201580000|2022-05-10 16:53:00|68.51|66.11|68.65|66.25|68.65|66.25|68.41|66.01|0
1652201590000|2022-05-10 16:53:10|68.72|66.32|68.45|66.05|68.72|66.32|68.45|66.05|0
1652201600000|2022-05-10 16:53:20|68.68|66.28|68.79|66.39|68.79|66.39|68.68|66.28|0
1652201610000|2022-05-10 16:53:30|68.48|66.08|68.34|65.94|68.51|66.11|68.31|65.91|0
1652201620000|2022-05-10 16:53:40|68.44|66.04|68.44|66.04|68.51|66.11|68.41|66.01|0
1652201630000|2022-05-10 16:53:50|68.51|66.11|68.24|65.84|68.51|66.11|68.24|65.84|0
1652201640000|2022-05-10 16:54:00|68.03|65.63|68.38|65.98|68.38|65.98|67.97|65.57|0
1652201650000|2022-05-10 16:54:10|68.44|66.04|68.38|65.98|68.72|66.32|68.31|65.91|0
1652201660000|2022-05-10 16:54:20|68.61|66.21|68.65|66.25|68.68|66.28|68.58|66.18|0
1652201670000|2022-05-10 16:54:30|68.72|66.32|68.1|65.7|68.72|66.32|68.1|65.7|0
1652201680000|2022-05-10 16:54:40|68.24|65.84|68.44|66.04|68.51|66.11|68.24|65.84|0
1652201690000|2022-05-10 16:54:50|68.48|66.08|68.44|66.04|68.48|66.08|68.1|65.7|0
1652201700000|2022-05-10 16:55:00|68.2|65.8|68|65.6|68.24|65.84|68|65.6|0
1652201710000|2022-05-10 16:55:10|66.92|64.52|67.7|65.3|67.7|65.3|66.92|64.52|0
1652201720000|2022-05-10 16:55:20|67.73|65.33|67.8|65.4|67.8|65.4|67.6|65.2|0
1652201730000|2022-05-10 16:55:30|68.35|65.95|68.42|66.02|68.49|66.09|68.28|65.88|0
1652201740000|2022-05-10 16:55:40|67.87|65.47|68.14|65.74|68.21|65.81|67.87|65.47|0
1652201750000|2022-05-10 16:55:50|68.49|66.09|68.35|65.95|68.49|66.09|68.07|65.67|0
1652201760000|2022-05-10 16:56:00|68.62|66.22|67.87|65.47|68.62|66.22|67.87|65.47|0
1652201770000|2022-05-10 16:56:10|67.9|65.5|68.14|65.74|68.24|65.84|67.9|65.5|0
1652201780000|2022-05-10 16:56:20|67.7|65.3|67.77|65.37|67.77|65.37|67.66|65.26|0
1652201790000|2022-05-10 16:56:30|67.94|65.54|67.87|65.47|68.07|65.67|67.87|65.47|0
1652201800000|2022-05-10 16:56:40|67.9|65.5|67.8|65.4|67.94|65.54|67.8|65.4|0
1652201810000|2022-05-10 16:56:50|67.56|65.16|67.87|65.47|67.87|65.47|67.56|65.16|0
1652201820000|2022-05-10 16:57:00|68.07|65.67|68.31|65.91|68.31|65.91|67.94|65.54|0
1652201830000|2022-05-10 16:57:10|68.35|65.95|68.49|66.09|68.59|66.19|68.28|65.88|0
1652201840000|2022-05-10 16:57:20|68.35|65.95|68.35|65.95|68.35|65.95|68.14|65.74|0
1652201850000|2022-05-10 16:57:30|67.87|65.47|67.9|65.5|68|65.6|67.8|65.4|0
1652201860000|2022-05-10 16:57:40|68.21|65.81|68.49|66.09|68.49|66.09|68.21|65.81|0
1652201870000|2022-05-10 16:57:50|68.42|66.02|67.73|65.33|68.49|66.09|67.73|65.33|0
1652201880000|2022-05-10 16:58:00|67.32|64.92|67.32|64.92|67.39|64.99|67.19|64.79|0
1652201890000|2022-05-10 16:58:10|67.19|64.79|67.12|64.72|67.25|64.85|67.12|64.72|0
1652201900000|2022-05-10 16:58:20|67.05|64.65|67.19|64.79|67.19|64.79|67.05|64.65|0
1652201910000|2022-05-10 16:58:30|67.56|65.16|67.73|65.33|67.73|65.33|67.56|65.16|0
1652201920000|2022-05-10 16:58:40|67.59|65.19|67.53|65.13|67.66|65.26|67.53|65.13|0
1652201930000|2022-05-10 16:58:50|67.32|64.92|67.19|64.79|67.59|65.19|67.19|64.79|0
1652201940000|2022-05-10 16:59:00|67.39|64.99|67.19|64.79|67.39|64.99|67.05|64.65|0
1652201950000|2022-05-10 16:59:10|67.05|64.65|67.25|64.85|67.25|64.85|66.71|64.31|0
1652201960000|2022-05-10 16:59:20|67.53|65.13|67.25|64.85|67.53|65.13|66.98|64.58|0
1652201970000|2022-05-10 16:59:30|67.39|64.99|67.15|64.75|67.46|65.06|67.15|64.75|0
1652201980000|2022-05-10 16:59:40|67.39|64.99|67.32|64.92|67.42|65.02|67.29|64.89|0
1652201990000|2022-05-10 16:59:50|67.46|65.06|67.66|65.26|67.66|65.26|67.46|65.06|0
1652202000000|2022-05-10 17:00:00|67.19|64.79|67.19|64.79|67.39|64.99|67.19|64.79|0
1652202010000|2022-05-10 17:00:10|67.46|65.06|67.32|64.92|67.52|65.12|67.32|64.92|0
1652202020000|2022-05-10 17:00:20|67.18|64.78|66.88|64.48|67.18|64.78|66.88|64.48|0
1652202030000|2022-05-10 17:00:30|66.91|64.51|67.12|64.72|67.12|64.72|66.91|64.51|0
1652202040000|2022-05-10 17:00:40|68.21|65.81|68.72|66.32|69.03|66.63|68.21|65.81|0
1652202050000|2022-05-10 17:00:50|68.17|65.77|68.41|66.01|68.55|66.15|68.17|65.77|0
1652202060000|2022-05-10 17:01:00|68.69|66.29|69.1|66.7|69.1|66.7|68.62|66.22|0
1652202070000|2022-05-10 17:01:10|69.73|67.33|70.15|67.75|70.15|67.75|69.66|67.26|0
1652202080000|2022-05-10 17:01:20|70.5|68.1|69.87|67.47|70.5|68.1|69.87|67.47|0
1652202090000|2022-05-10 17:01:30|70.01|67.61|70.15|67.75|70.15|67.75|69.87|67.47|0
1652202100000|2022-05-10 17:01:40|70.39|67.99|70.01|67.61|70.43|68.03|69.87|67.47|0
1652202110000|2022-05-10 17:01:50|70.22|67.82|69.87|67.47|70.22|67.82|69.87|67.47|0
1652202120000|2022-05-10 17:02:00|69.94|67.54|69.94|67.54|69.94|67.54|69.8|67.4|0
1652202130000|2022-05-10 17:02:10|70.22|67.82|70.01|67.61|70.22|67.82|70.01|67.61|0
1652202140000|2022-05-10 17:02:20|70.15|67.75|70.29|67.89|70.32|67.92|70.15|67.75|0
1652202150000|2022-05-10 17:02:30|70.5|68.1|71.02|68.62|71.34|68.94|70.5|68.1|0
1652202160000|2022-05-10 17:02:40|70.99|68.59|71.06|68.66|71.06|68.66|70.85|68.45|0
1652202170000|2022-05-10 17:02:50|71.2|68.8|70.71|68.31|71.2|68.8|70.5|68.1|0
1652202180000|2022-05-10 17:03:00|70.74|68.34|70.85|68.45|70.85|68.45|70.64|68.24|0
1652202190000|2022-05-10 17:03:10|70.78|68.38|71.2|68.8|71.2|68.8|70.74|68.34|0
1652202200000|2022-05-10 17:03:20|71.06|68.66|71.38|68.98|71.38|68.98|70.99|68.59|0
1652202210000|2022-05-10 17:03:30|71.13|68.73|71.34|68.94|71.34|68.94|71.13|68.73|0
1652202220000|2022-05-10 17:03:40|71.13|68.73|71.45|69.05|71.45|69.05|71.13|68.73|0
1652202230000|2022-05-10 17:03:50|71.41|69.01|71.38|68.98|71.41|69.01|71.27|68.87|0
1652202240000|2022-05-10 17:04:00|71.2|68.8|71.49|69.09|71.63|69.23|71.2|68.8|0
1652202250000|2022-05-10 17:04:10|71.7|69.3|71.91|69.51|71.91|69.51|71.7|69.3|0
1652202260000|2022-05-10 17:04:20|71.56|69.16|71.13|68.73|71.56|69.16|71.13|68.73|0
1652202270000|2022-05-10 17:04:30|70.85|68.45|70.64|68.24|70.85|68.45|70.64|68.24|0
1652202280000|2022-05-10 17:04:40|70.46|68.06|70.22|67.82|70.46|68.06|69.94|67.54|0
1652202290000|2022-05-10 17:04:50|70.57|68.17|71.06|68.66|71.06|68.66|70.57|68.17|0
1652202300000|2022-05-10 17:05:00|70.95|68.55|71.41|69.01|71.41|69.01|70.85|68.45|0
1652202310000|2022-05-10 17:05:10|72.13|69.73|72.34|69.94|72.34|69.94|71.84|69.44|0
1652202320000|2022-05-10 17:05:20|72.55|70.15|72.77|70.37|72.77|70.37|72.55|70.15|0
1652202330000|2022-05-10 17:05:30|72.48|70.08|72.41|70.01|72.48|70.08|72.41|70.01|0
1652202340000|2022-05-10 17:05:40|72.34|69.94|72.88|70.48|72.88|70.48|72.27|69.87|0
1652202350000|2022-05-10 17:05:50|72.91|70.51|73.42|71.02|73.42|71.02|72.84|70.44|0
1652202360000|2022-05-10 17:06:00|73.2|70.8|72.55|70.15|73.2|70.8|72.37|69.97|0
1652202370000|2022-05-10 17:06:10|72.34|69.94|72.55|70.15|72.77|70.37|72.27|69.87|0
1652202380000|2022-05-10 17:06:20|72.27|69.87|71.77|69.37|72.27|69.87|71.77|69.37|0
1652202390000|2022-05-10 17:06:30|71.84|69.44|71.7|69.3|71.84|69.44|71.41|69.01|0
1652202400000|2022-05-10 17:06:40|72.77|70.37|72.41|70.01|72.77|70.37|72.41|70.01|0
1652202410000|2022-05-10 17:06:50|72.63|70.23|72.27|69.87|72.63|70.23|72.27|69.87|0
1652202420000|2022-05-10 17:07:00|72.55|70.15|72.77|70.37|72.77|70.37|72.55|70.15|0
1652202430000|2022-05-10 17:07:10|72.55|70.15|72.84|70.44|72.87|70.47|72.55|70.15|0
1652202440000|2022-05-10 17:07:20|72.62|70.22|73.06|70.66|73.06|70.66|72.62|70.22|0
1652202450000|2022-05-10 17:07:30|73.13|70.73|71.97|69.57|73.13|70.73|71.97|69.57|0
1652202460000|2022-05-10 17:07:40|72.05|69.65|71.47|69.07|72.05|69.65|71.47|69.07|0
1652202470000|2022-05-10 17:07:50|71.76|69.36|71.54|69.14|71.76|69.36|71.51|69.11|0
1652202480000|2022-05-10 17:08:00|71.12|68.72|71.19|68.79|71.19|68.79|71.12|68.72|0
1652202490000|2022-05-10 17:08:10|71.47|69.07|71.4|69|71.47|69.07|71.33|68.93|0
1652202500000|2022-05-10 17:08:20|71.26|68.86|70.9|68.5|71.26|68.86|70.9|68.5|0
1652202510000|2022-05-10 17:08:30|71.12|68.72|70.69|68.29|71.12|68.72|70.55|68.15|0
1652202520000|2022-05-10 17:08:40|70.8|68.4|70.83|68.43|70.83|68.43|70.76|68.36|0
1652202530000|2022-05-10 17:08:50|70.9|68.5|71.33|68.93|71.4|69|70.9|68.5|0
1652202540000|2022-05-10 17:09:00|71.54|69.14|71.47|69.07|71.54|69.14|71.47|69.07|0
1652202550000|2022-05-10 17:09:10|71.54|69.14|71.33|68.93|71.54|69.14|71.33|68.93|0
1652202560000|2022-05-10 17:09:20|71.05|68.65|71.08|68.68|71.12|68.72|71.05|68.65|0
1652202570000|2022-05-10 17:09:30|71.05|68.65|71.4|69|71.4|69|71.05|68.65|0
1652202580000|2022-05-10 17:09:40|71.61|69.21|71.47|69.07|71.83|69.43|71.47|69.07|0
1652202590000|2022-05-10 17:09:50|71.69|69.29|72.04|69.64|72.04|69.64|71.65|69.25|0
1652202600000|2022-05-10 17:10:00|71.19|68.79|70.41|68.01|71.33|68.93|70.41|68.01|0
1652202610000|2022-05-10 17:10:10|70.69|68.29|70.34|67.94|70.69|68.29|70.34|67.94|0
1652202620000|2022-05-10 17:10:20|70.62|68.22|70.69|68.29|70.69|68.29|70.48|68.08|0
1652202630000|2022-05-10 17:10:30|70.34|67.94|70.58|68.18|70.58|68.18|70.34|67.94|0
1652202640000|2022-05-10 17:10:40|70.41|68.01|69.98|67.58|70.41|68.01|69.98|67.58|0
1652202650000|2022-05-10 17:10:50|70.06|67.66|69.91|67.51|70.06|67.66|69.91|67.51|0
1652202660000|2022-05-10 17:11:00|69.98|67.58|69.67|67.27|69.98|67.58|69.35|66.95|0
1652202670000|2022-05-10 17:11:10|69.7|67.3|69.56|67.16|69.7|67.3|69.56|67.16|0
1652202680000|2022-05-10 17:11:20|69.7|67.3|69.81|67.41|69.81|67.41|69.35|66.95|0
1652202690000|2022-05-10 17:11:30|69.91|67.51|69.63|67.23|69.95|67.55|69.63|67.23|0
1652202700000|2022-05-10 17:11:40|69.7|67.3|69.56|67.16|69.7|67.3|69.56|67.16|0
1652202710000|2022-05-10 17:11:50|69.7|67.3|69.7|67.3|69.77|67.37|69.7|67.3|0
1652202720000|2022-05-10 17:12:00|69.32|66.92|69.49|67.09|69.63|67.23|69.32|66.92|0
1652202730000|2022-05-10 17:12:10|69.42|67.02|69.35|66.95|69.49|67.09|69.35|66.95|0
1652202740000|2022-05-10 17:12:20|69.28|66.88|69.07|66.67|69.28|66.88|69.01|66.61|0
1652202750000|2022-05-10 17:12:30|69.14|66.74|69.14|66.74|69.28|66.88|69.14|66.74|0
1652202760000|2022-05-10 17:12:40|68.94|66.54|68.94|66.54|69.07|66.67|68.94|66.54|0
1652202770000|2022-05-10 17:12:50|69.01|66.61|69.28|66.88|69.28|66.88|69.01|66.61|0
1652202780000|2022-05-10 17:13:00|69.49|67.09|69.14|66.74|69.49|67.09|69.14|66.74|0
1652202790000|2022-05-10 17:13:10|69.21|66.81|69.42|67.02|69.42|67.02|69.14|66.74|0
1652202800000|2022-05-10 17:13:20|69.77|67.37|69.77|67.37|69.77|67.37|69.49|67.09|0
1652202810000|2022-05-10 17:13:30|69.63|67.23|69.21|66.81|69.63|67.23|69.21|66.81|0
1652202820000|2022-05-10 17:13:40|69.42|67.02|69.35|66.95|69.42|67.02|69.35|66.95|0
1652202830000|2022-05-10 17:13:50|69.18|66.78|68.73|66.33|69.18|66.78|68.73|66.33|0
1652202840000|2022-05-10 17:14:00|68.87|66.47|68.38|65.98|68.87|66.47|68.38|65.98|0
1652202850000|2022-05-10 17:14:10|68.52|66.12|68.62|66.22|68.62|66.22|68.52|66.12|0
1652202860000|2022-05-10 17:14:20|68.66|66.26|68.93|66.53|68.93|66.53|68.66|66.26|0
1652202870000|2022-05-10 17:14:30|69.49|67.09|69.63|67.23|69.63|67.23|69.49|67.09|0
1652202880000|2022-05-10 17:14:40|69.35|66.95|69.49|67.09|70.05|67.65|69.35|66.95|0
1652202890000|2022-05-10 17:14:50|69.53|67.13|69.77|67.37|69.77|67.37|69.42|67.02|0
1652202900000|2022-05-10 17:15:00|69.98|67.58|69.63|67.23|69.98|67.58|69.63|67.23|0
1652202910000|2022-05-10 17:15:10|69.42|67.02|69.52|67.12|69.52|67.12|69.42|67.02|0
1652202920000|2022-05-10 17:15:20|69.18|66.78|68.45|66.05|69.18|66.78|68.45|66.05|0
1652202930000|2022-05-10 17:15:30|68.1|65.7|67.76|65.36|68.1|65.7|67.76|65.36|0
1652202940000|2022-05-10 17:15:40|67.49|65.09|68.52|66.12|68.52|66.12|67.49|65.09|0
1652202950000|2022-05-10 17:15:50|68.79|66.39|68.79|66.39|69.14|66.74|68.79|66.39|0
1652202960000|2022-05-10 17:16:00|68.66|66.26|68.72|66.32|68.83|66.43|68.66|66.26|0
1652202970000|2022-05-10 17:16:10|69.21|66.81|70.76|68.36|70.76|68.36|69.21|66.81|0
1652202980000|2022-05-10 17:16:20|70.47|68.07|70.44|68.04|70.62|68.22|70.44|68.04|0
1652202990000|2022-05-10 17:16:30|70.33|67.93|70.01|67.61|70.54|68.14|70.01|67.61|0
1652203000000|2022-05-10 17:16:40|70.05|67.65|70.23|67.83|70.23|67.83|69.91|67.51|0
1652203010000|2022-05-10 17:16:50|70.12|67.72|69.49|67.09|70.12|67.72|69.49|67.09|0
1652203020000|2022-05-10 17:17:00|69.63|67.23|68.24|65.84|69.63|67.23|67.96|65.56|0
1652203030000|2022-05-10 17:17:10|68.45|66.05|68.31|65.91|68.45|66.05|68.24|65.84|0
1652203040000|2022-05-10 17:17:20|68.14|65.74|67.96|65.56|68.14|65.74|67.69|65.29|0
1652203050000|2022-05-10 17:17:30|67.76|65.36|68.17|65.77|68.17|65.77|67.76|65.36|0
1652203060000|2022-05-10 17:17:40|68.03|65.63|67.55|65.15|68.03|65.63|67.55|65.15|0
1652203070000|2022-05-10 17:17:50|67.76|65.36|67.79|65.39|67.96|65.56|67.76|65.36|0
1652203080000|2022-05-10 17:18:00|67.86|65.46|68.1|65.7|68.1|65.7|67.86|65.46|0
1652203090000|2022-05-10 17:18:10|68.93|66.53|68.45|66.05|68.93|66.53|68.45|66.05|0
1652203100000|2022-05-10 17:18:20|68.58|66.18|68.24|65.84|68.58|66.18|68.07|65.67|0
1652203110000|2022-05-10 17:18:30|68.31|65.91|68.72|66.32|68.72|66.32|68.31|65.91|0
1652203120000|2022-05-10 17:18:40|68.65|66.25|68.72|66.32|69|66.6|68.55|66.15|0
1652203130000|2022-05-10 17:18:50|68.86|66.46|68.52|66.12|68.86|66.46|68.52|66.12|0
1652203140000|2022-05-10 17:19:00|68.45|66.05|68.45|66.05|68.45|66.05|68.31|65.91|0
1652203150000|2022-05-10 17:19:10|68.24|65.84|67.76|65.36|68.24|65.84|67.76|65.36|0
1652203160000|2022-05-10 17:19:20|67.69|65.29|67.62|65.22|67.96|65.56|67.62|65.22|0
1652203170000|2022-05-10 17:19:30|67.72|65.32|68.1|65.7|68.1|65.7|67.72|65.32|0
1652203180000|2022-05-10 17:19:40|68.38|65.98|68.1|65.7|68.38|65.98|67.89|65.49|0
1652203190000|2022-05-10 17:19:50|68.03|65.63|68.38|65.98|68.38|65.98|68.03|65.63|0
1652203200000|2022-05-10 17:20:00|69.49|67.09|68.72|66.32|69.49|67.09|68.72|66.32|0
1652203210000|2022-05-10 17:20:10|68.86|66.46|69.14|66.74|69.14|66.74|68.72|66.32|0
1652203220000|2022-05-10 17:20:20|69.28|66.88|69|66.6|69.35|66.95|69|66.6|0
1652203230000|2022-05-10 17:20:30|68.93|66.53|68.44|66.04|68.93|66.53|68.44|66.04|0
1652203240000|2022-05-10 17:20:40|68.03|65.63|67.82|65.42|68.1|65.7|67.82|65.42|0
1652203250000|2022-05-10 17:20:50|68.1|65.7|67.69|65.29|68.1|65.7|67.69|65.29|0
1652203260000|2022-05-10 17:21:00|67.65|65.25|67.55|65.15|67.65|65.25|67.55|65.15|0
1652203270000|2022-05-10 17:21:10|67.62|65.22|68.03|65.63|68.03|65.63|67.62|65.22|0
1652203280000|2022-05-10 17:21:20|67.89|65.49|68.51|66.11|68.51|66.11|67.89|65.49|0
1652203290000|2022-05-10 17:21:30|68.72|66.32|68.65|66.25|68.75|66.35|68.65|66.25|0
1652203300000|2022-05-10 17:21:40|68.89|66.49|69|66.6|69.14|66.74|68.89|66.49|0
1652203310000|2022-05-10 17:21:50|69.21|66.81|69.07|66.67|69.28|66.88|69.07|66.67|0
1652203320000|2022-05-10 17:22:00|69.35|66.95|69.07|66.67|69.42|67.02|69.07|66.67|0
1652203330000|2022-05-10 17:22:10|68.62|66.22|69|66.6|69.17|66.77|68.62|66.22|0
1652203340000|2022-05-10 17:22:20|69.07|66.67|69.31|66.91|69.35|66.95|69.07|66.67|0
1652203350000|2022-05-10 17:22:30|69.7|67.3|69.49|67.09|69.7|67.3|69.49|67.09|0
1652203360000|2022-05-10 17:22:40|69.35|66.95|68.68|66.28|69.35|66.95|68.68|66.28|0
1652203370000|2022-05-10 17:22:50|68.72|66.32|68.3|65.9|68.72|66.32|68.24|65.84|0
1652203380000|2022-05-10 17:23:00|67.89|65.49|68.03|65.63|68.51|66.11|67.89|65.49|0
1652203390000|2022-05-10 17:23:10|68.1|65.7|67.96|65.56|68.17|65.77|67.96|65.56|0
1652203400000|2022-05-10 17:23:20|68.17|65.77|68.17|65.77|68.17|65.77|68.03|65.63|0
1652203410000|2022-05-10 17:23:30|68.03|65.63|68.58|66.18|68.58|66.18|68.03|65.63|0
1652203420000|2022-05-10 17:23:40|68.51|66.11|68.54|66.14|68.72|66.32|68.51|66.11|0
1652203430000|2022-05-10 17:23:50|68.03|65.63|67.17|64.77|68.03|65.63|67.17|64.77|0
1652203440000|2022-05-10 17:24:00|67.1|64.7|67.21|64.81|67.21|64.81|66.97|64.57|0
1652203450000|2022-05-10 17:24:10|67.07|64.67|67.27|64.87|67.27|64.87|67.07|64.67|0
1652203460000|2022-05-10 17:24:20|67.21|64.81|68.23|65.83|68.23|65.83|67.21|64.81|0
1652203470000|2022-05-10 17:24:30|68.1|65.7|68.17|65.77|68.51|66.11|68.1|65.7|0
1652203480000|2022-05-10 17:24:40|68.2|65.8|68.37|65.97|68.41|66.01|68.17|65.77|0
1652203490000|2022-05-10 17:24:50|68.65|66.25|68.65|66.25|68.65|66.25|68.17|65.77|0
1652203500000|2022-05-10 17:25:00|68.86|66.46|69.73|67.33|69.9|67.5|68.86|66.46|0
1652203510000|2022-05-10 17:25:10|69.83|67.43|69.73|67.33|69.83|67.43|69.48|67.08|0
1652203520000|2022-05-10 17:25:20|69.69|67.29|69.94|67.54|69.97|67.57|69.69|67.29|0
1652203530000|2022-05-10 17:25:30|69.83|67.43|70.36|67.96|70.36|67.96|69.62|67.22|0
1652203540000|2022-05-10 17:25:40|70.33|67.93|70.54|68.14|70.54|68.14|70.04|67.64|0
1652203550000|2022-05-10 17:25:50|70.36|67.96|70.29|67.89|70.36|67.96|70.15|67.75|0
1652203560000|2022-05-10 17:26:00|70.4|68|69.94|67.54|70.4|68|69.94|67.54|0
1652203570000|2022-05-10 17:26:10|69.83|67.43|69.41|67.01|69.83|67.43|69.34|66.94|0
1652203580000|2022-05-10 17:26:20|69.62|67.22|69.69|67.29|69.69|67.29|69.52|67.12|0
1652203590000|2022-05-10 17:26:30|70.08|67.68|69.69|67.29|70.08|67.68|69.66|67.26|0
1652203600000|2022-05-10 17:26:40|69.76|67.36|69.97|67.57|70.04|67.64|69.76|67.36|0
1652203610000|2022-05-10 17:26:50|70.18|67.78|70.47|68.07|70.64|68.24|70.18|67.78|0
1652203620000|2022-05-10 17:27:00|70.68|68.28|70.96|68.56|71.1|68.7|70.61|68.21|0
1652203630000|2022-05-10 17:27:10|71.1|68.7|70.57|68.17|71.1|68.7|70.57|68.17|0
1652203640000|2022-05-10 17:27:20|70.32|67.92|70.18|67.78|70.32|67.92|70.11|67.71|0
1652203650000|2022-05-10 17:27:30|70.43|68.03|70.68|68.28|70.68|68.28|70.39|67.99|0
1652203660000|2022-05-10 17:27:40|70.75|68.35|71.07|68.67|71.07|68.67|70.75|68.35|0
1652203670000|2022-05-10 17:27:50|70.96|68.56|71.03|68.63|71.1|68.7|70.92|68.52|0
1652203680000|2022-05-10 17:28:00|70.61|68.21|70.25|67.85|70.61|68.21|70.25|67.85|0
1652203690000|2022-05-10 17:28:10|70.18|67.78|70.99|68.59|70.99|68.59|70.18|67.78|0
1652203700000|2022-05-10 17:28:20|70.82|68.42|71.03|68.63|71.03|68.63|70.61|68.21|0
1652203710000|2022-05-10 17:28:30|71.24|68.84|71.32|68.92|71.32|68.92|71.1|68.7|0
1652203720000|2022-05-10 17:28:40|71.39|68.99|71.96|69.56|71.96|69.56|71.39|68.99|0
1652203730000|2022-05-10 17:28:50|71.81|69.41|72.28|69.88|72.28|69.88|71.81|69.41|0
1652203740000|2022-05-10 17:29:00|72.5|70.1|73.04|70.64|73.04|70.64|72.5|70.1|0
1652203750000|2022-05-10 17:29:10|72.93|70.53|72.39|69.99|72.97|70.57|72.39|69.99|0
1652203760000|2022-05-10 17:29:20|72.57|70.17|73.18|70.78|73.26|70.86|72.57|70.17|0
1652203770000|2022-05-10 17:29:30|73.22|70.82|73.29|70.89|73.29|70.89|73.11|70.71|0
1652203780000|2022-05-10 17:29:40|73.11|70.71|73.36|70.96|73.36|70.96|73.11|70.71|0
1652203790000|2022-05-10 17:29:50|73.33|70.93|73.69|71.29|73.69|71.29|73.33|70.93|0
1652203800000|2022-05-10 17:30:00|73.62|71.22|74.28|71.88|74.46|72.06|73.62|71.22|0
1652203810000|2022-05-10 17:30:10|74.2|71.8|74.94|72.54|74.94|72.54|74.2|71.8|0
1652203820000|2022-05-10 17:30:20|74.75|72.35|74.79|72.39|74.94|72.54|74.75|72.35|0
1652203830000|2022-05-10 17:30:30|74.72|72.32|74.86|72.46|75.31|72.91|74.72|72.32|0
1652203840000|2022-05-10 17:30:40|74.72|72.32|74.64|72.24|74.94|72.54|74.64|72.24|0
1652203850000|2022-05-10 17:30:50|74.72|72.32|74.55|72.15|74.79|72.39|74.55|72.15|0
1652203860000|2022-05-10 17:31:00|74.84|72.44|74.4|72|74.84|72.44|74.18|71.78|0
1652203870000|2022-05-10 17:31:10|74.47|72.07|73.67|71.27|74.47|72.07|73.67|71.27|0
1652203880000|2022-05-10 17:31:20|73.74|71.34|73.89|71.49|74.04|71.64|73.74|71.34|0
1652203890000|2022-05-10 17:31:30|73.82|71.42|74.11|71.71|74.11|71.71|73.56|71.16|0
1652203900000|2022-05-10 17:31:40|74.03|71.63|74.22|71.82|74.22|71.82|73.89|71.49|0
1652203910000|2022-05-10 17:31:50|74.25|71.85|73.89|71.49|74.36|71.96|73.89|71.49|0
1652203920000|2022-05-10 17:32:00|74.48|72.08|74.55|72.15|74.55|72.15|74.48|72.08|0
1652203930000|2022-05-10 17:32:10|74.03|71.63|74.48|72.08|74.48|72.08|74.03|71.63|0
1652203940000|2022-05-10 17:32:20|74.77|72.37|74.77|72.37|74.77|72.37|74.7|72.3|0
1652203950000|2022-05-10 17:32:30|74.92|72.52|74.92|72.52|74.92|72.52|74.84|72.44|0
1652203960000|2022-05-10 17:32:40|74.84|72.44|75.14|72.74|75.14|72.74|74.84|72.44|0
1652203970000|2022-05-10 17:32:50|75.03|72.63|75.14|72.74|75.21|72.81|75.03|72.63|0
1652203980000|2022-05-10 17:33:00|75.29|72.89|75.44|73.04|75.44|73.04|75.25|72.85|0
1652203990000|2022-05-10 17:33:10|75.51|73.11|75.66|73.26|75.66|73.26|75.51|73.11|0
1652204000000|2022-05-10 17:33:20|75.73|73.33|75.36|72.96|75.73|73.33|75.36|72.96|0
1652204010000|2022-05-10 17:33:30|75.29|72.89|75.36|72.96|75.47|73.07|75.29|72.89|0
1652204020000|2022-05-10 17:33:40|75.62|73.22|75.44|73.04|75.62|73.22|75.4|73|0
1652204030000|2022-05-10 17:33:50|75.36|72.96|74.77|72.37|75.36|72.96|74.77|72.37|0
1652204040000|2022-05-10 17:34:00|74.92|72.52|75.06|72.66|75.06|72.66|74.92|72.52|0
1652204050000|2022-05-10 17:34:10|75.36|72.96|75.36|72.96|75.44|73.04|75.29|72.89|0
1652204060000|2022-05-10 17:34:20|75.44|73.04|75.66|73.26|75.88|73.48|75.44|73.04|0
1652204070000|2022-05-10 17:34:30|75.81|73.41|75.43|73.03|75.81|73.41|75.43|73.03|0
1652204080000|2022-05-10 17:34:40|75.58|73.18|75.84|73.44|75.84|73.44|75.58|73.18|0
1652204090000|2022-05-10 17:34:50|75.88|73.48|75.81|73.41|75.88|73.48|75.73|73.33|0
1652204100000|2022-05-10 17:35:00|75.88|73.48|77.27|74.87|77.27|74.87|75.88|73.48|0
1652204110000|2022-05-10 17:35:10|77.31|74.91|77.46|75.06|77.46|75.06|77.12|74.72|0
1652204120000|2022-05-10 17:35:20|77.19|74.79|77.95|75.55|77.95|75.55|77.19|74.79|0
1652204130000|2022-05-10 17:35:30|78.68|76.28|78.14|75.74|78.68|76.28|78.1|75.7|0
1652204140000|2022-05-10 17:35:40|78.22|75.82|78.37|75.97|78.37|75.97|78.22|75.82|0
1652204150000|2022-05-10 17:35:50|78.52|76.12|78.14|75.74|78.52|76.12|78.07|75.67|0
1652204160000|2022-05-10 17:36:00|78.45|76.05|78.6|76.2|78.91|76.51|78.45|76.05|0
1652204170000|2022-05-10 17:36:10|78.75|76.35|78.52|76.12|78.83|76.43|78.52|76.12|0
1652204180000|2022-05-10 17:36:20|78.83|76.43|78.98|76.58|79.06|76.66|78.83|76.43|0
1652204190000|2022-05-10 17:36:30|79.02|76.62|79.14|76.74|79.14|76.74|79.02|76.62|0
1652204200000|2022-05-10 17:36:40|78.98|76.58|78.75|76.35|78.98|76.58|78.75|76.35|0
1652204210000|2022-05-10 17:36:50|78.83|76.43|78.22|75.82|78.83|76.43|78.22|75.82|0
1652204220000|2022-05-10 17:37:00|78.45|76.05|78.29|75.89|78.45|76.05|78.22|75.82|0
1652204230000|2022-05-10 17:37:10|78.22|75.82|78.45|76.05|78.45|76.05|78.22|75.82|0
1652204240000|2022-05-10 17:37:20|78.22|75.82|78.52|76.12|78.52|76.12|78.22|75.82|0
1652204250000|2022-05-10 17:37:30|78.64|76.24|79.29|76.89|79.68|77.28|78.64|76.24|0
1652204260000|2022-05-10 17:37:40|79.48|77.08|79.14|76.74|79.52|77.12|79.14|76.74|0
1652204270000|2022-05-10 17:37:50|79.06|76.66|78.75|76.35|79.06|76.66|78.75|76.35|0
1652204280000|2022-05-10 17:38:00|78.83|76.43|78.52|76.12|78.83|76.43|78.52|76.12|0
1652204290000|2022-05-10 17:38:10|78.6|76.2|78.91|76.51|79.14|76.74|78.6|76.2|0
1652204300000|2022-05-10 17:38:20|78.6|76.2|78.91|76.51|78.94|76.54|78.6|76.2|0
1652204310000|2022-05-10 17:38:30|78.83|76.43|79.37|76.97|79.37|76.97|78.83|76.43|0
1652204320000|2022-05-10 17:38:40|79.29|76.89|78.83|76.43|79.29|76.89|78.83|76.43|0
1652204330000|2022-05-10 17:38:50|79.14|76.74|79.13|76.73|79.44|77.04|78.9|76.5|0
1652204340000|2022-05-10 17:39:00|79.06|76.66|78.75|76.35|79.06|76.66|78.75|76.35|0
1652204350000|2022-05-10 17:39:10|78.6|76.2|78.67|76.27|78.98|76.58|78.6|76.2|0
1652204360000|2022-05-10 17:39:20|78.75|76.35|79.13|76.73|79.13|76.73|78.75|76.35|0
1652204370000|2022-05-10 17:39:30|79.06|76.66|78.71|76.31|79.06|76.66|78.71|76.31|0
1652204380000|2022-05-10 17:39:40|78.83|76.43|78.63|76.23|78.83|76.43|78.63|76.23|0
1652204390000|2022-05-10 17:39:50|78.6|76.2|79.21|76.81|79.21|76.81|78.6|76.2|0
1652204400000|2022-05-10 17:40:00|79.32|76.92|79.44|77.04|79.44|77.04|79.32|76.92|0
1652204410000|2022-05-10 17:40:10|79.36|76.96|79.67|77.27|79.67|77.27|79.36|76.96|0
1652204420000|2022-05-10 17:40:20|80.06|77.66|80.22|77.82|80.22|77.82|80.06|77.66|0
1652204430000|2022-05-10 17:40:30|80.68|78.28|80.92|78.52|80.92|78.52|80.68|78.28|0
1652204440000|2022-05-10 17:40:40|80.99|78.59|81.07|78.67|81.07|78.67|80.76|78.36|0
1652204450000|2022-05-10 17:40:50|80.76|78.36|81.31|78.91|81.31|78.91|80.76|78.36|0
1652204460000|2022-05-10 17:41:00|81.42|79.02|81.15|78.75|81.42|79.02|80.99|78.59|0
1652204470000|2022-05-10 17:41:10|81.23|78.83|81.07|78.67|81.46|79.06|81.07|78.67|0
1652204480000|2022-05-10 17:41:20|81.15|78.75|80.91|78.51|81.23|78.83|80.91|78.51|0
1652204490000|2022-05-10 17:41:30|81.15|78.75|81.5|79.1|81.54|79.14|81.15|78.75|0
1652204500000|2022-05-10 17:41:40|81.54|79.14|81.93|79.53|81.93|79.53|81.54|79.14|0
1652204510000|2022-05-10 17:41:50|82.09|79.69|82.25|79.85|82.25|79.85|82.05|79.65|0
1652204520000|2022-05-10 17:42:00|82.09|79.69|82.41|80.01|82.76|80.36|82.09|79.69|0
1652204530000|2022-05-10 17:42:10|82.45|80.05|82.49|80.09|82.57|80.17|82.45|80.05|0
1652204540000|2022-05-10 17:42:20|82.17|79.77|81.5|79.1|82.17|79.77|81.5|79.1|0
1652204550000|2022-05-10 17:42:30|81.66|79.26|82.33|79.93|82.33|79.93|81.66|79.26|0
1652204560000|2022-05-10 17:42:40|82.17|79.77|82.09|79.69|82.17|79.77|81.93|79.53|0
1652204570000|2022-05-10 17:42:50|82.25|79.85|82.64|80.24|82.8|80.4|82.25|79.85|0
1652204580000|2022-05-10 17:43:00|82.25|79.85|82.72|80.32|82.72|80.32|82.25|79.85|0
1652204590000|2022-05-10 17:43:10|82.52|80.12|82.8|80.4|82.8|80.4|82.52|80.12|0
1652204600000|2022-05-10 17:43:20|82.96|80.56|83|80.6|83|80.6|82.96|80.56|0
1652204610000|2022-05-10 17:43:30|82.88|80.48|82.64|80.24|82.88|80.48|82.49|80.09|0
1652204620000|2022-05-10 17:43:40|82.25|79.85|82.25|79.85|82.25|79.85|82.01|79.61|0
1652204630000|2022-05-10 17:43:50|82.33|79.93|82.64|80.24|82.64|80.24|82.33|79.93|0
1652204640000|2022-05-10 17:44:00|82.56|80.16|82.09|79.69|82.56|80.16|82.09|79.69|0
1652204650000|2022-05-10 17:44:10|82.17|79.77|81.54|79.14|82.25|79.85|81.54|79.14|0
1652204660000|2022-05-10 17:44:20|81.7|79.3|81.38|78.98|81.7|79.3|81.38|78.98|0
1652204670000|2022-05-10 17:44:30|81.3|78.9|80.99|78.59|81.3|78.9|80.99|78.59|0
1652204680000|2022-05-10 17:44:40|81.15|78.75|81.18|78.78|81.22|78.82|81.15|78.75|0
1652204690000|2022-05-10 17:44:50|83.14|80.74|81.24|78.84|83.14|80.74|81.09|78.69|0
1652204700000|2022-05-10 17:45:00|81.48|79.08|81.79|79.39|81.79|79.39|81.48|79.08|0
1652204710000|2022-05-10 17:45:10|82.11|79.71|82.4|80|82.4|80|82.11|79.71|0
1652204720000|2022-05-10 17:45:20|82.08|79.68|82.2|79.8|82.2|79.8|82.08|79.68|0
1652204730000|2022-05-10 17:45:30|82.32|79.92|82.56|80.16|82.56|80.16|82.32|79.92|0
1652204740000|2022-05-10 17:45:40|82.79|80.39|82.79|80.39|82.79|80.39|82.71|80.31|0
1652204750000|2022-05-10 17:45:50|82.4|80|82.36|79.96|82.4|80|82.08|79.68|0
1652204760000|2022-05-10 17:46:00|82.51|80.11|82.63|80.23|82.87|80.47|82.51|80.11|0
1652204770000|2022-05-10 17:46:10|82.95|80.55|82.95|80.55|82.95|80.55|82.87|80.47|0
1652204780000|2022-05-10 17:46:20|82.56|80.16|82.32|79.92|82.79|80.39|82.32|79.92|0
1652204790000|2022-05-10 17:46:30|82.63|80.23|82.48|80.08|82.79|80.39|82.48|80.08|0
1652204800000|2022-05-10 17:46:40|82.63|80.23|82.87|80.47|82.87|80.47|82.63|80.23|0
1652204810000|2022-05-10 17:46:50|82.79|80.39|82.87|80.47|82.87|80.47|82.71|80.31|0
1652204820000|2022-05-10 17:47:00|82.71|80.31|83.51|81.11|83.51|81.11|82.71|80.31|0
1652204830000|2022-05-10 17:47:10|83.43|81.03|83.99|81.59|83.99|81.59|83.27|80.87|0
1652204840000|2022-05-10 17:47:20|84.1|81.7|84.23|81.83|84.23|81.83|83.83|81.43|0
1652204850000|2022-05-10 17:47:30|84.39|81.99|84.63|82.23|84.95|82.55|84.39|81.99|0
1652204860000|2022-05-10 17:47:40|84.79|82.39|84.95|82.55|84.95|82.55|84.71|82.31|0
1652204870000|2022-05-10 17:47:50|85.27|82.87|84.95|82.55|85.27|82.87|84.95|82.55|0
1652204880000|2022-05-10 17:48:00|85.03|82.63|84.95|82.55|85.03|82.63|84.63|82.23|0
1652204890000|2022-05-10 17:48:10|85.03|82.63|84.55|82.15|85.03|82.63|84.55|82.15|0
1652204900000|2022-05-10 17:48:20|84.63|82.23|84.51|82.11|84.63|82.23|84.51|82.11|0
1652204910000|2022-05-10 17:48:30|84.31|81.91|83.62|81.22|84.31|81.91|83.62|81.22|0
1652204920000|2022-05-10 17:48:40|83.67|81.27|84.23|81.83|84.23|81.83|83.67|81.27|0
1652204930000|2022-05-10 17:48:50|84.07|81.67|84.55|82.15|84.55|82.15|84.07|81.67|0
1652204940000|2022-05-10 17:49:00|84.79|82.39|85.43|83.03|85.43|83.03|84.79|82.39|0
1652204950000|2022-05-10 17:49:10|85.63|83.23|85.43|83.03|85.63|83.23|85.43|83.03|0
1652204960000|2022-05-10 17:49:20|85.19|82.79|84.71|82.31|85.19|82.79|84.71|82.31|0
1652204970000|2022-05-10 17:49:30|84.87|82.47|85.03|82.63|85.11|82.71|84.87|82.47|0
1652204980000|2022-05-10 17:49:40|84.87|82.47|85.51|83.11|85.51|83.11|84.87|82.47|0
1652204990000|2022-05-10 17:49:50|85.27|82.87|85.51|83.11|85.51|83.11|85.27|82.87|0
1652205000000|2022-05-10 17:50:00|85.43|83.03|85.03|82.63|85.6|83.2|85.03|82.63|0
1652205010000|2022-05-10 17:50:10|85.11|82.71|85.27|82.87|85.55|83.15|85.11|82.71|0
1652205020000|2022-05-10 17:50:20|85.19|82.79|85.11|82.71|85.19|82.79|85.03|82.63|0
1652205030000|2022-05-10 17:50:30|85.27|82.87|85.35|82.95|85.35|82.95|85.11|82.71|0
1652205040000|2022-05-10 17:50:40|85.27|82.87|85.51|83.11|85.51|83.11|85.15|82.75|0
1652205050000|2022-05-10 17:50:50|85.59|83.19|85.43|83.03|85.59|83.19|85.43|83.03|0
1652205060000|2022-05-10 17:51:00|85.35|82.95|85.92|83.52|85.92|83.52|85.35|82.95|0
1652205070000|2022-05-10 17:51:10|86|83.6|84.46|82.06|86|83.6|84.46|82.06|0
1652205080000|2022-05-10 17:51:20|85.03|82.63|84.54|82.14|85.03|82.63|84.54|82.14|0
1652205090000|2022-05-10 17:51:30|84.46|82.06|84.38|81.98|84.62|82.22|84.38|81.98|0
1652205100000|2022-05-10 17:51:40|83.98|81.58|83.66|81.26|83.98|81.58|83.66|81.26|0
1652205110000|2022-05-10 17:51:50|83.42|81.02|83.66|81.26|83.66|81.26|83.34|80.94|0
1652205120000|2022-05-10 17:52:00|83.5|81.1|83.5|81.1|83.5|81.1|83.26|80.86|0
1652205130000|2022-05-10 17:52:10|83.58|81.18|83.66|81.26|83.66|81.26|83.38|80.98|0
1652205140000|2022-05-10 17:52:20|83.58|81.18|83.38|80.98|83.78|81.38|83.38|80.98|0
1652205150000|2022-05-10 17:52:30|83.34|80.94|83.5|81.1|83.5|81.1|83.26|80.86|0
1652205160000|2022-05-10 17:52:40|83.34|80.94|83.46|81.06|83.46|81.06|83.34|80.94|0
1652205170000|2022-05-10 17:52:50|83.9|81.5|83.98|81.58|83.98|81.58|83.58|81.18|0
1652205180000|2022-05-10 17:53:00|84.18|81.78|84.5|82.1|84.5|82.1|84.18|81.78|0
1652205190000|2022-05-10 17:53:10|84.62|82.22|84.78|82.38|84.78|82.38|84.62|82.22|0
1652205200000|2022-05-10 17:53:20|85.51|83.11|84.78|82.38|85.51|83.11|84.78|82.38|0
1652205210000|2022-05-10 17:53:30|84.7|82.3|84.62|82.22|84.78|82.38|84.62|82.22|0
1652205220000|2022-05-10 17:53:40|84.7|82.3|84.46|82.06|85.11|82.71|84.46|82.06|0
1652205230000|2022-05-10 17:53:50|84.54|82.14|84.7|82.3|84.78|82.38|84.54|82.14|0
1652205240000|2022-05-10 17:54:00|84.94|82.54|85.43|83.03|85.43|83.03|84.86|82.46|0
1652205250000|2022-05-10 17:54:10|85.35|82.95|85.35|82.95|85.51|83.11|85.35|82.95|0
1652205260000|2022-05-10 17:54:20|85.59|83.19|84.78|82.38|85.59|83.19|84.78|82.38|0
1652205270000|2022-05-10 17:54:30|84.7|82.3|85.35|82.95|85.35|82.95|84.7|82.3|0
1652205280000|2022-05-10 17:54:40|85.03|82.63|85.11|82.71|85.11|82.71|84.86|82.46|0
1652205290000|2022-05-10 17:54:50|85.02|82.62|85.11|82.71|85.19|82.79|85.02|82.62|0
1652205300000|2022-05-10 17:55:00|85.59|83.19|85.43|83.03|85.59|83.19|85.31|82.91|0
1652205310000|2022-05-10 17:55:10|85.35|82.95|84.54|82.14|85.35|82.95|84.5|82.1|0
1652205320000|2022-05-10 17:55:20|84.62|82.22|84.78|82.38|84.78|82.38|84.46|82.06|0
1652205330000|2022-05-10 17:55:30|84.86|82.46|84.46|82.06|84.86|82.46|84.46|82.06|0
1652205340000|2022-05-10 17:55:40|84.38|81.98|84.78|82.38|84.78|82.38|84.38|81.98|0
1652205350000|2022-05-10 17:55:50|84.38|81.98|85.19|82.79|85.35|82.95|84.38|81.98|0
1652205360000|2022-05-10 17:56:00|84.86|82.46|85.1|82.7|85.1|82.7|84.86|82.46|0
1652205370000|2022-05-10 17:56:10|85.02|82.62|85.02|82.62|85.35|82.95|84.94|82.54|0
1652205380000|2022-05-10 17:56:20|84.7|82.3|85.43|83.03|85.51|83.11|84.7|82.3|0
1652205390000|2022-05-10 17:56:30|85.59|83.19|85.67|83.27|85.67|83.27|85.59|83.19|0
1652205400000|2022-05-10 17:56:40|85.83|83.43|86.48|84.08|86.48|84.08|85.83|83.43|0
1652205410000|2022-05-10 17:56:50|86.32|83.92|86.4|84|86.4|84|86.32|83.92|0
1652205420000|2022-05-10 17:57:00|86.48|84.08|85.87|83.47|86.48|84.08|85.87|83.47|0
1652205430000|2022-05-10 17:57:10|85.67|83.27|85.83|83.43|85.83|83.43|85.67|83.27|0
1652205440000|2022-05-10 17:57:20|86.08|83.68|86.4|84|86.4|84|86.08|83.68|0
1652205450000|2022-05-10 17:57:30|86.32|83.92|86.32|83.92|86.32|83.92|86|83.6|0
1652205460000|2022-05-10 17:57:40|86.16|83.76|86.12|83.72|86.16|83.76|86.03|83.63|0
1652205470000|2022-05-10 17:57:50|86.24|83.84|85.51|83.11|86.24|83.84|85.51|83.11|0
1652205480000|2022-05-10 17:58:00|85.59|83.19|85.91|83.51|85.91|83.51|85.43|83.03|0
1652205490000|2022-05-10 17:58:10|86.03|83.63|86.24|83.84|86.24|83.84|85.83|83.43|0
1652205500000|2022-05-10 17:58:20|86.32|83.92|86.24|83.84|86.32|83.92|86.08|83.68|0
1652205510000|2022-05-10 17:58:30|86.48|84.08|86.36|83.96|86.48|84.08|86.36|83.96|0
1652205520000|2022-05-10 17:58:40|86.48|84.08|86.56|84.16|86.65|84.25|86.48|84.08|0
1652205530000|2022-05-10 17:58:50|86.65|84.25|86.81|84.41|86.81|84.41|86.65|84.25|0
1652205540000|2022-05-10 17:59:00|86.97|84.57|86.65|84.25|86.97|84.57|86.65|84.25|0
1652205550000|2022-05-10 17:59:10|86.56|84.16|86.56|84.16|86.65|84.25|86.48|84.08|0
1652205560000|2022-05-10 17:59:20|86.85|84.45|86.97|84.57|86.97|84.57|86.81|84.41|0
1652205570000|2022-05-10 17:59:30|87.06|84.66|87.22|84.82|87.22|84.82|87.06|84.66|0
1652205580000|2022-05-10 17:59:40|87.14|84.74|87.55|85.15|87.55|85.15|87.14|84.74|0
1652205590000|2022-05-10 17:59:50|87.63|85.23|87.3|84.9|87.63|85.23|87.3|84.9|0
1652205600000|2022-05-10 18:00:00|87.55|85.15|87.14|84.74|87.71|85.31|87.14|84.74|0
1652205610000|2022-05-10 18:00:10|87.09|84.69|87.14|84.74|87.51|85.11|87.09|84.69|0
1652205620000|2022-05-10 18:00:20|86.73|84.33|86.32|83.92|86.73|84.33|86.32|83.92|0
1652205630000|2022-05-10 18:00:30|86.16|83.76|87.47|85.07|87.47|85.07|86.16|83.76|0
1652205640000|2022-05-10 18:00:40|87.55|85.15|87.14|84.74|87.55|85.15|87.14|84.74|0
1652205650000|2022-05-10 18:00:50|87.47|85.07|86.48|84.08|87.47|85.07|86.48|84.08|0
1652205660000|2022-05-10 18:01:00|86.68|84.28|86.07|83.67|86.68|84.28|85.75|83.35|0
1652205670000|2022-05-10 18:01:10|85.99|83.59|85.91|83.51|86.15|83.75|85.91|83.51|0
1652205680000|2022-05-10 18:01:20|85.99|83.59|85.5|83.1|85.99|83.59|85.5|83.1|0
1652205690000|2022-05-10 18:01:30|85.54|83.14|85.5|83.1|85.54|83.14|85.42|83.02|0
1652205700000|2022-05-10 18:01:40|85.62|83.22|85.67|83.27|85.67|83.27|85.59|83.19|0
1652205710000|2022-05-10 18:01:50|85.42|83.02|85.5|83.1|85.5|83.1|85.18|82.78|0
1652205720000|2022-05-10 18:02:00|85.67|83.27|85.83|83.43|85.87|83.47|85.67|83.27|0
1652205730000|2022-05-10 18:02:10|86.48|84.08|86.4|84|86.48|84.08|86.4|84|0
1652205740000|2022-05-10 18:02:20|86.15|83.75|86.03|83.63|86.15|83.75|85.91|83.51|0
1652205750000|2022-05-10 18:02:30|86.4|84|86.73|84.33|86.73|84.33|86.4|84|0
1652205760000|2022-05-10 18:02:40|86.64|84.24|87.22|84.82|87.22|84.82|86.64|84.24|0
1652205770000|2022-05-10 18:02:50|87.46|85.06|88.12|85.72|88.12|85.72|87.46|85.06|0
1652205780000|2022-05-10 18:03:00|87.79|85.39|87.71|85.31|87.79|85.39|87.63|85.23|0
1652205790000|2022-05-10 18:03:10|87.96|85.56|87.55|85.15|87.96|85.56|87.46|85.06|0
1652205800000|2022-05-10 18:03:20|87.38|84.98|86.81|84.41|87.38|84.98|86.81|84.41|0
1652205810000|2022-05-10 18:03:30|86.97|84.57|86.81|84.41|86.97|84.57|86.81|84.41|0
1652205820000|2022-05-10 18:03:40|86.97|84.57|87.05|84.65|87.05|84.65|86.97|84.57|0
1652205830000|2022-05-10 18:03:50|87.09|84.69|87.54|85.14|87.79|85.39|87.09|84.69|0
1652205840000|2022-05-10 18:04:00|87.79|85.39|87.63|85.23|87.79|85.39|87.46|85.06|0
1652205850000|2022-05-10 18:04:10|87.79|85.39|87.71|85.31|87.96|85.56|87.71|85.31|0
1652205860000|2022-05-10 18:04:20|87.3|84.9|87.05|84.65|87.3|84.9|86.89|84.49|0
1652205870000|2022-05-10 18:04:30|87.09|84.69|86.89|84.49|87.09|84.69|86.56|84.16|0
1652205880000|2022-05-10 18:04:40|87.38|84.98|87.01|84.61|87.38|84.98|86.89|84.49|0
1652205890000|2022-05-10 18:04:50|87.46|85.06|87.22|84.82|87.46|85.06|87.09|84.69|0
1652205900000|2022-05-10 18:05:00|87.54|85.14|87.63|85.23|87.63|85.23|87.46|85.06|0
1652205910000|2022-05-10 18:05:10|87.22|84.82|87.46|85.06|87.46|85.06|87.17|84.77|0
1652205920000|2022-05-10 18:05:20|87.54|85.14|87.38|84.98|87.54|85.14|87.21|84.81|0
1652205930000|2022-05-10 18:05:30|87.46|85.06|86.97|84.57|87.54|85.14|86.93|84.53|0
1652205940000|2022-05-10 18:05:40|86.76|84.36|86.15|83.75|86.76|84.36|86.15|83.75|0
1652205950000|2022-05-10 18:05:50|86.07|83.67|86.11|83.71|86.23|83.83|86.07|83.67|0
1652205960000|2022-05-10 18:06:00|86.23|83.83|87.47|85.07|87.47|85.07|86.23|83.83|0
1652205970000|2022-05-10 18:06:10|87.39|84.99|87.14|84.74|87.39|84.99|86.9|84.5|0
1652205980000|2022-05-10 18:06:20|86.93|84.53|86.57|84.17|86.93|84.53|86.57|84.17|0
1652205990000|2022-05-10 18:06:30|86|83.6|85.84|83.44|86.33|83.93|85.84|83.44|0
1652206000000|2022-05-10 18:06:40|86.08|83.68|85.52|83.12|86.08|83.68|85.28|82.88|0
1652206010000|2022-05-10 18:06:50|85.6|83.2|85.84|83.44|86|83.6|85.52|83.12|0
1652206020000|2022-05-10 18:07:00|86.16|83.76|85.68|83.28|86.16|83.76|85.68|83.28|0
1652206030000|2022-05-10 18:07:10|85.6|83.2|85.36|82.96|85.6|83.2|85.27|82.87|0
1652206040000|2022-05-10 18:07:20|85.44|83.04|85.11|82.71|85.44|83.04|84.87|82.47|0
1652206050000|2022-05-10 18:07:30|85.19|82.79|85.68|83.28|85.76|83.36|85.19|82.79|0
1652206060000|2022-05-10 18:07:40|86|83.6|85.84|83.44|86|83.6|85.84|83.44|0
1652206070000|2022-05-10 18:07:50|85.76|83.36|85.6|83.2|85.76|83.36|85.6|83.2|0
1652206080000|2022-05-10 18:08:00|85.52|83.12|85.35|82.95|85.52|83.12|85.11|82.71|0
1652206090000|2022-05-10 18:08:10|85.68|83.28|85.52|83.12|85.76|83.36|85.52|83.12|0
1652206100000|2022-05-10 18:08:20|85.43|83.03|86.49|84.09|86.49|84.09|85.43|83.03|0
1652206110000|2022-05-10 18:08:30|86.41|84.01|86.41|84.01|86.41|84.01|86.28|83.88|0
1652206120000|2022-05-10 18:08:40|86.24|83.84|86|83.6|86.24|83.84|86|83.6|0
1652206130000|2022-05-10 18:08:50|86.16|83.76|85.72|83.32|86.16|83.76|85.6|83.2|0
1652206140000|2022-05-10 18:09:00|85.76|83.36|85.76|83.36|85.84|83.44|85.76|83.36|0
1652206150000|2022-05-10 18:09:10|85.84|83.44|86.08|83.68|86.08|83.68|85.84|83.44|0
1652206160000|2022-05-10 18:09:20|86.32|83.92|86.57|84.17|86.57|84.17|86.08|83.68|0
1652206170000|2022-05-10 18:09:30|86.36|83.96|86.57|84.17|86.57|84.17|86.32|83.92|0
1652206180000|2022-05-10 18:09:40|86.49|84.09|85.92|83.52|86.57|84.17|85.92|83.52|0
1652206190000|2022-05-10 18:09:50|85.84|83.44|85.03|82.63|85.84|83.44|85.03|82.63|0
1652206200000|2022-05-10 18:10:00|85.11|82.71|85.76|83.36|85.76|83.36|85.11|82.71|0
1652206210000|2022-05-10 18:10:10|85.35|82.95|85.76|83.36|85.76|83.36|85.19|82.79|0
1652206220000|2022-05-10 18:10:20|85.27|82.87|85.35|82.95|85.35|82.95|85.11|82.71|0
1652206230000|2022-05-10 18:10:30|84.74|82.34|84.74|82.34|84.82|82.42|84.74|82.34|0
1652206240000|2022-05-10 18:10:40|84.94|82.54|84.42|82.02|84.94|82.54|84.42|82.02|0
1652206250000|2022-05-10 18:10:50|84.26|81.86|84.34|81.94|84.5|82.1|84.26|81.86|0
1652206260000|2022-05-10 18:11:00|83.78|81.38|83.94|81.54|83.94|81.54|83.78|81.38|0
1652206270000|2022-05-10 18:11:10|84.18|81.78|84.5|82.1|84.5|82.1|84.18|81.78|0
1652206280000|2022-05-10 18:11:20|84.26|81.86|84.18|81.78|84.42|82.02|84.18|81.78|0
1652206290000|2022-05-10 18:11:30|84.26|81.86|84.18|81.78|84.42|82.02|84.18|81.78|0
1652206300000|2022-05-10 18:11:40|84.26|81.86|84.02|81.62|84.26|81.86|84.02|81.62|0
1652206310000|2022-05-10 18:11:50|83.86|81.46|84.74|82.34|84.74|82.34|83.86|81.46|0
1652206320000|2022-05-10 18:12:00|84.34|81.94|84.9|82.5|84.9|82.5|84.34|81.94|0
1652206330000|2022-05-10 18:12:10|85.06|82.66|84.98|82.58|85.22|82.82|84.98|82.58|0
1652206340000|2022-05-10 18:12:20|84.9|82.5|84.94|82.54|84.98|82.58|84.9|82.5|0
1652206350000|2022-05-10 18:12:30|84.9|82.5|84.34|81.94|84.9|82.5|84.3|81.9|0
1652206360000|2022-05-10 18:12:40|84.74|82.34|84.9|82.5|84.9|82.5|84.74|82.34|0
1652206370000|2022-05-10 18:12:50|84.58|82.18|84.58|82.18|84.66|82.26|84.58|82.18|0
1652206380000|2022-05-10 18:13:00|84.3|81.9|84.5|82.1|84.66|82.26|84.3|81.9|0
1652206390000|2022-05-10 18:13:10|84.58|82.18|84.42|82.02|84.82|82.42|84.42|82.02|0
1652206400000|2022-05-10 18:13:20|84.5|82.1|84.42|82.02|84.58|82.18|84.42|82.02|0
1652206410000|2022-05-10 18:13:30|84.58|82.18|84.66|82.26|84.66|82.26|84.58|82.18|0
1652206420000|2022-05-10 18:13:40|84.74|82.34|85.46|83.06|85.46|83.06|84.66|82.26|0
1652206430000|2022-05-10 18:13:50|85.95|83.55|85.87|83.47|86.19|83.79|85.87|83.47|0
1652206440000|2022-05-10 18:14:00|86.11|83.71|86.68|84.28|87.17|84.77|86.11|83.71|0
1652206450000|2022-05-10 18:14:10|86.84|84.44|87.33|84.93|87.33|84.93|86.84|84.44|0
1652206460000|2022-05-10 18:14:20|87.17|84.77|87.58|85.18|87.58|85.18|87.17|84.77|0
1652206470000|2022-05-10 18:14:30|87.74|85.34|87.87|85.47|87.87|85.47|87.58|85.18|0
1652206480000|2022-05-10 18:14:40|88.03|85.63|87.99|85.59|88.24|85.84|87.99|85.59|0
1652206490000|2022-05-10 18:14:50|87.91|85.51|87.58|85.18|87.91|85.51|87.33|84.93|0
1652206500000|2022-05-10 18:15:00|87.33|84.93|87.33|84.93|87.5|85.1|87.17|84.77|0
1652206510000|2022-05-10 18:15:10|87.66|85.26|87.25|84.85|87.66|85.26|87.25|84.85|0
1652206520000|2022-05-10 18:15:20|86.76|84.36|85.7|83.3|86.76|84.36|85.7|83.3|0
1652206530000|2022-05-10 18:15:30|84.9|82.5|84.26|81.86|84.9|82.5|84.26|81.86|0
1652206540000|2022-05-10 18:15:40|84.1|81.7|84.02|81.62|84.1|81.7|83.86|81.46|0
1652206550000|2022-05-10 18:15:50|83.94|81.54|84.17|81.77|84.17|81.77|83.94|81.54|0
1652206560000|2022-05-10 18:16:00|82.59|80.19|83.46|81.06|83.46|81.06|82.59|80.19|0
1652206570000|2022-05-10 18:16:10|82.9|80.5|81.99|79.59|82.9|80.5|81.99|79.59|0
1652206580000|2022-05-10 18:16:20|81.72|79.32|81.25|78.85|81.88|79.48|81.25|78.85|0
1652206590000|2022-05-10 18:16:30|81.06|78.66|81.33|78.93|81.33|78.93|81.02|78.62|0
1652206600000|2022-05-10 18:16:40|81.25|78.85|80.79|78.39|81.25|78.85|80.79|78.39|0
1652206610000|2022-05-10 18:16:50|80.71|78.31|80.71|78.31|80.86|78.46|80.71|78.31|0
1652206620000|2022-05-10 18:17:00|80.79|78.39|80.55|78.15|80.79|78.39|79.93|77.53|0
1652206630000|2022-05-10 18:17:10|80.94|78.54|81.02|78.62|81.02|78.62|80.86|78.46|0
1652206640000|2022-05-10 18:17:20|81.1|78.7|81.1|78.7|81.1|78.7|81.1|78.7|0
1652206650000|2022-05-10 18:17:30|80.94|78.54|80.78|78.38|81.41|79.01|80.78|78.38|0
1652206660000|2022-05-10 18:17:40|80.86|78.46|80.4|78|80.86|78.46|80.4|78|0
1652206670000|2022-05-10 18:17:50|80.47|78.07|81.17|78.77|81.17|78.77|80.47|78.07|0
1652206680000|2022-05-10 18:18:00|81.56|79.16|81.56|79.16|81.72|79.32|81.56|79.16|0
1652206690000|2022-05-10 18:18:10|81.72|79.32|81.25|78.85|81.72|79.32|81.25|78.85|0
1652206700000|2022-05-10 18:18:20|81.56|79.16|81.41|79.01|81.56|79.16|81.41|79.01|0
1652206710000|2022-05-10 18:18:30|81.56|79.16|81.95|79.55|81.95|79.55|81.56|79.16|0
1652206720000|2022-05-10 18:18:40|82.27|79.87|82.9|80.5|83.61|81.21|82.27|79.87|0
1652206730000|2022-05-10 18:18:50|83.06|80.66|83.57|81.17|83.57|81.17|83.06|80.66|0
1652206740000|2022-05-10 18:19:00|84.33|81.93|84.73|82.33|84.73|82.33|84.33|81.93|0
1652206750000|2022-05-10 18:19:10|84.57|82.17|84.97|82.57|84.97|82.57|84.41|82.01|0
1652206760000|2022-05-10 18:19:20|84.09|81.69|84.29|81.89|84.29|81.89|84.01|81.61|0
1652206770000|2022-05-10 18:19:30|84.17|81.77|84.13|81.73|84.17|81.77|83.85|81.45|0
1652206780000|2022-05-10 18:19:40|84.33|81.93|84.33|81.93|84.33|81.93|84.09|81.69|0
1652206790000|2022-05-10 18:19:50|84.17|81.77|84.25|81.85|84.25|81.85|83.97|81.57|0
1652206800000|2022-05-10 18:20:00|84.57|82.17|83.77|81.37|84.57|82.17|83.77|81.37|0
1652206810000|2022-05-10 18:20:10|83.45|81.05|84.25|81.85|84.25|81.85|83.45|81.05|0
1652206820000|2022-05-10 18:20:20|83.85|81.45|84.17|81.77|84.17|81.77|83.85|81.45|0
1652206830000|2022-05-10 18:20:30|84.81|82.41|84.41|82.01|85.13|82.73|84.41|82.01|0
1652206840000|2022-05-10 18:20:40|84.09|81.69|83.29|80.89|84.17|81.77|83.29|80.89|0
1652206850000|2022-05-10 18:20:50|83.77|81.37|83.53|81.13|83.77|81.37|83.45|81.05|0
1652206860000|2022-05-10 18:21:00|83.57|81.17|83.65|81.25|84.17|81.77|83.57|81.17|0
1652206870000|2022-05-10 18:21:10|83.77|81.37|83.69|81.29|83.77|81.37|83.69|81.29|0
1652206880000|2022-05-10 18:21:20|83.65|81.25|84.29|81.89|84.29|81.89|83.65|81.25|0
1652206890000|2022-05-10 18:21:30|84.41|82.01|84.49|82.09|84.49|82.09|84.41|82.01|0
1652206900000|2022-05-10 18:21:40|84.65|82.25|84.41|82.01|84.65|82.25|84.33|81.93|0
1652206910000|2022-05-10 18:21:50|84.57|82.17|84.17|81.77|84.57|82.17|84.17|81.77|0
1652206920000|2022-05-10 18:22:00|84.57|82.17|85.05|82.65|85.21|82.81|84.57|82.17|0
1652206930000|2022-05-10 18:22:10|85.37|82.97|85.21|82.81|85.37|82.97|85.13|82.73|0
1652206940000|2022-05-10 18:22:20|85.7|83.3|85.21|82.81|85.7|83.3|85.21|82.81|0
1652206950000|2022-05-10 18:22:30|85.54|83.14|85.29|82.89|85.54|83.14|85.29|82.89|0
1652206960000|2022-05-10 18:22:40|84.89|82.49|84.65|82.25|84.89|82.49|84.49|82.09|0
1652206970000|2022-05-10 18:22:50|84.57|82.17|84.77|82.37|84.77|82.37|84.49|82.09|0
1652206980000|2022-05-10 18:23:00|84.33|81.93|83.85|81.45|84.41|82.01|83.85|81.45|0
1652206990000|2022-05-10 18:23:10|83.93|81.53|83.93|81.53|84.21|81.81|83.93|81.53|0
1652207000000|2022-05-10 18:23:20|83.49|81.09|83.45|81.05|83.93|81.53|83.45|81.05|0
1652207010000|2022-05-10 18:23:30|83.57|81.17|83.69|81.29|83.85|81.45|83.57|81.17|0
1652207020000|2022-05-10 18:23:40|83.89|81.49|83.21|80.81|83.89|81.49|83.21|80.81|0
1652207030000|2022-05-10 18:23:50|82.9|80.5|81.75|79.35|82.9|80.5|81.75|79.35|0
1652207040000|2022-05-10 18:24:00|82.03|79.63|81.4|79|82.03|79.63|81.4|79|0
1652207050000|2022-05-10 18:24:10|81.48|79.08|81.67|79.27|81.67|79.27|81.48|79.08|0
1652207060000|2022-05-10 18:24:20|81.32|78.92|81.72|79.32|82.03|79.63|81.32|78.92|0
1652207070000|2022-05-10 18:24:30|81.95|79.55|81.95|79.55|81.95|79.55|81.87|79.47|0
1652207080000|2022-05-10 18:24:40|81.79|79.39|81.87|79.47|81.87|79.47|81.64|79.24|0
1652207090000|2022-05-10 18:24:50|82.26|79.86|81.48|79.08|82.26|79.86|81.48|79.08|0
1652207100000|2022-05-10 18:25:00|82.11|79.71|80.93|78.53|82.11|79.71|80.93|78.53|0
1652207110000|2022-05-10 18:25:10|81.17|78.77|81.56|79.16|81.56|79.16|81.17|78.77|0
1652207120000|2022-05-10 18:25:20|81.4|79|81.44|79.04|81.44|79.04|81.09|78.69|0
1652207130000|2022-05-10 18:25:30|81.71|79.31|81.79|79.39|81.79|79.39|81.4|79|0
1652207140000|2022-05-10 18:25:40|81.64|79.24|81.32|78.92|81.71|79.31|81.32|78.92|0
1652207150000|2022-05-10 18:25:50|81.17|78.77|81.17|78.77|81.56|79.16|81.17|78.77|0
1652207160000|2022-05-10 18:26:00|80.82|78.42|80.47|78.07|80.86|78.46|80.47|78.07|0
1652207170000|2022-05-10 18:26:10|80.55|78.15|80|77.6|80.55|78.15|79.89|77.49|0
1652207180000|2022-05-10 18:26:20|80.16|77.76|80.39|77.99|80.62|78.22|80.08|77.68|0
1652207190000|2022-05-10 18:26:30|80.24|77.84|80.39|77.99|80.54|78.14|80.24|77.84|0
1652207200000|2022-05-10 18:26:40|80.24|77.84|79.96|77.56|80.24|77.84|79.93|77.53|0
1652207210000|2022-05-10 18:26:50|80|77.6|79.7|77.3|80|77.6|79.7|77.3|0
1652207220000|2022-05-10 18:27:00|79.54|77.14|79.54|77.14|79.54|77.14|79.42|77.02|0
1652207230000|2022-05-10 18:27:10|79.46|77.06|79.16|76.76|79.54|77.14|79.16|76.76|0
1652207240000|2022-05-10 18:27:20|79.08|76.68|78.93|76.53|79.35|76.95|78.93|76.53|0
1652207250000|2022-05-10 18:27:30|79|76.6|78.66|76.26|79|76.6|78.66|76.26|0
1652207260000|2022-05-10 18:27:40|78.55|76.15|78.62|76.22|78.62|76.22|78.47|76.07|0
1652207270000|2022-05-10 18:27:50|78.55|76.15|78.43|76.03|78.55|76.15|78.24|75.84|0
1652207280000|2022-05-10 18:28:00|78.47|76.07|79.54|77.14|79.54|77.14|78.47|76.07|0
1652207290000|2022-05-10 18:28:10|79.62|77.22|79.62|77.22|79.85|77.45|79.62|77.22|0
1652207300000|2022-05-10 18:28:20|79.77|77.37|80.7|78.3|80.7|78.3|79.77|77.37|0
1652207310000|2022-05-10 18:28:30|80.85|78.45|80.78|78.38|81.4|79|80.78|78.38|0
1652207320000|2022-05-10 18:28:40|80.62|78.22|80.85|78.45|80.85|78.45|80.62|78.22|0
1652207330000|2022-05-10 18:28:50|80.7|78.3|80|77.6|80.7|78.3|79.62|77.22|0
1652207340000|2022-05-10 18:29:00|79.88|77.48|79.23|76.83|79.88|77.48|79.23|76.83|0
1652207350000|2022-05-10 18:29:10|79.46|77.06|79.62|77.22|79.62|77.22|79.46|77.06|0
1652207360000|2022-05-10 18:29:20|79.58|77.18|80.16|77.76|80.47|78.07|79.58|77.18|0
1652207370000|2022-05-10 18:29:30|79.85|77.45|80.23|77.83|80.47|78.07|79.85|77.45|0
1652207380000|2022-05-10 18:29:40|80.12|77.72|79.77|77.37|80.23|77.83|79.77|77.37|0
1652207390000|2022-05-10 18:29:50|80.19|77.79|80.46|78.06|80.54|78.14|80.19|77.79|0
1652207400000|2022-05-10 18:30:00|80.62|78.22|80.42|78.02|80.62|78.22|80.31|77.91|0
1652207410000|2022-05-10 18:30:10|80.54|78.14|80.54|78.14|80.81|78.41|80.54|78.14|0
1652207420000|2022-05-10 18:30:20|80.62|78.22|80.62|78.22|80.7|78.3|80.46|78.06|0
1652207430000|2022-05-10 18:30:30|80.66|78.26|81.55|79.15|81.55|79.15|80.66|78.26|0
1652207440000|2022-05-10 18:30:40|81.24|78.84|80.85|78.45|81.24|78.84|80.85|78.45|0
1652207450000|2022-05-10 18:30:50|81.01|78.61|80.93|78.53|81.01|78.61|80.62|78.22|0
1652207460000|2022-05-10 18:31:00|81.01|78.61|80.23|77.83|81.01|78.61|80.23|77.83|0
1652207470000|2022-05-10 18:31:10|80.39|77.99|80.31|77.91|80.39|77.99|80.23|77.83|0
1652207480000|2022-05-10 18:31:20|80.46|78.06|80.54|78.14|80.7|78.3|80.39|77.99|0
1652207490000|2022-05-10 18:31:30|79.77|77.37|79.85|77.45|80.15|77.75|79.77|77.37|0
1652207500000|2022-05-10 18:31:40|79.77|77.37|79.54|77.14|79.77|77.37|79.31|76.91|0
1652207510000|2022-05-10 18:31:50|79.46|77.06|79.69|77.29|79.69|77.29|79.46|77.06|0
1652207520000|2022-05-10 18:32:00|80.31|77.91|80.23|77.83|80.5|78.1|80.23|77.83|0
1652207530000|2022-05-10 18:32:10|80.5|78.1|80.35|77.95|80.54|78.14|80.35|77.95|0
1652207540000|2022-05-10 18:32:20|80.27|77.87|80.08|77.68|80.27|77.87|80.08|77.68|0
1652207550000|2022-05-10 18:32:30|80|77.6|80.15|77.75|80.15|77.75|80|77.6|0
1652207560000|2022-05-10 18:32:40|79.92|77.52|80.39|77.99|80.39|77.99|79.92|77.52|0
1652207570000|2022-05-10 18:32:50|80.15|77.75|80|77.6|80.31|77.91|80|77.6|0
1652207580000|2022-05-10 18:33:00|80.31|77.91|80.46|78.06|80.46|78.06|80.11|77.71|0
1652207590000|2022-05-10 18:33:10|80.08|77.68|79.96|77.56|80.15|77.75|79.96|77.56|0
1652207600000|2022-05-10 18:33:20|79.69|77.29|79.8|77.4|79.84|77.44|79.69|77.29|0
1652207610000|2022-05-10 18:33:30|79.69|77.29|79.38|76.98|79.77|77.37|79.38|76.98|0
1652207620000|2022-05-10 18:33:40|79.61|77.21|79.84|77.44|80|77.6|79.54|77.14|0
1652207630000|2022-05-10 18:33:50|80.15|77.75|80.31|77.91|80.31|77.91|80.03|77.63|0
1652207640000|2022-05-10 18:34:00|80.07|77.67|79.77|77.37|80.07|77.67|79.69|77.29|0
1652207650000|2022-05-10 18:34:10|80|77.6|79.69|77.29|80.31|77.91|79.69|77.29|0
1652207660000|2022-05-10 18:34:20|79.61|77.21|79.31|76.91|79.61|77.21|79.31|76.91|0
1652207670000|2022-05-10 18:34:30|79.46|77.06|79.31|76.91|79.54|77.14|79.31|76.91|0
1652207680000|2022-05-10 18:34:40|79.84|77.44|79.61|77.21|79.84|77.44|79.61|77.21|0
1652207690000|2022-05-10 18:34:50|79.54|77.14|80.23|77.83|80.23|77.83|79.54|77.14|0
1652207700000|2022-05-10 18:35:00|80|77.6|81.04|78.64|81.08|78.68|80|77.6|0
1652207710000|2022-05-10 18:35:10|81.08|78.68|80.69|78.29|81.08|78.68|80.69|78.29|0
1652207720000|2022-05-10 18:35:20|80.93|78.53|81.63|79.23|81.63|79.23|80.93|78.53|0
1652207730000|2022-05-10 18:35:30|81.24|78.84|80.54|78.14|81.24|78.84|80.54|78.14|0
1652207740000|2022-05-10 18:35:40|81.08|78.68|81.12|78.72|81.47|79.07|81.08|78.68|0
1652207750000|2022-05-10 18:35:50|81.47|79.07|82.1|79.7|82.1|79.7|81.47|79.07|0
1652207760000|2022-05-10 18:36:00|81.71|79.31|81.86|79.46|81.98|79.58|81.71|79.31|0
1652207770000|2022-05-10 18:36:10|82.02|79.62|82.57|80.17|82.57|80.17|81.86|79.46|0
1652207780000|2022-05-10 18:36:20|82.65|80.25|82.41|80.01|82.65|80.25|82.41|80.01|0
1652207790000|2022-05-10 18:36:30|82.92|80.52|82.65|80.25|82.92|80.52|82.57|80.17|0
1652207800000|2022-05-10 18:36:40|82.49|80.09|82.29|79.89|82.49|80.09|82.18|79.78|0
1652207810000|2022-05-10 18:36:50|81.94|79.54|81.35|78.95|81.94|79.54|81.35|78.95|0
1652207820000|2022-05-10 18:37:00|81.63|79.23|81.24|78.84|81.63|79.23|81.24|78.84|0
1652207830000|2022-05-10 18:37:10|81.94|79.54|81.71|79.31|82.18|79.78|81.71|79.31|0
1652207840000|2022-05-10 18:37:20|81.55|79.15|80.38|77.98|81.55|79.15|80.38|77.98|0
1652207850000|2022-05-10 18:37:30|80.23|77.83|80.46|78.06|80.46|78.06|80.23|77.83|0
1652207860000|2022-05-10 18:37:40|80.23|77.83|80.3|77.9|80.3|77.9|80.07|77.67|0
1652207870000|2022-05-10 18:37:50|80.23|77.83|80.77|78.37|80.77|78.37|80.15|77.75|0
1652207880000|2022-05-10 18:38:00|80.54|78.14|80.46|78.06|80.54|78.14|80.07|77.67|0
1652207890000|2022-05-10 18:38:10|81.08|78.68|80.96|78.56|81.08|78.68|80.92|78.52|0
1652207900000|2022-05-10 18:38:20|81.16|78.76|80.69|78.29|81.24|78.84|80.57|78.17|0
1652207910000|2022-05-10 18:38:30|80.77|78.37|80.92|78.52|80.92|78.52|80.61|78.21|0
1652207920000|2022-05-10 18:38:40|81.08|78.68|80.92|78.52|81.08|78.68|80.92|78.52|0
1652207930000|2022-05-10 18:38:50|80.61|78.21|80.61|78.21|80.77|78.37|80.61|78.21|0
1652207940000|2022-05-10 18:39:00|80.38|77.98|80.92|78.52|80.92|78.52|80.38|77.98|0
1652207950000|2022-05-10 18:39:10|80.69|78.29|80.53|78.13|80.85|78.45|80.53|78.13|0
1652207960000|2022-05-10 18:39:20|80.15|77.75|80.38|77.98|80.49|78.09|80.15|77.75|0
1652207970000|2022-05-10 18:39:30|80.07|77.67|80.38|77.98|80.38|77.98|80.03|77.63|0
1652207980000|2022-05-10 18:39:40|80.46|78.06|80.15|77.75|80.46|78.06|80.15|77.75|0
1652207990000|2022-05-10 18:39:50|80.53|78.13|80.53|78.13|80.61|78.21|80.53|78.13|0
1652208000000|2022-05-10 18:40:00|79.84|77.44|79.53|77.13|80.18|77.78|79.53|77.13|0
1652208010000|2022-05-10 18:40:10|79.15|76.75|79.53|77.13|79.68|77.28|79.03|76.63|0
1652208020000|2022-05-10 18:40:20|79.3|76.9|78.46|76.06|79.3|76.9|78.46|76.06|0
1652208030000|2022-05-10 18:40:30|78.54|76.14|78.65|76.25|78.65|76.25|78.54|76.14|0
1652208040000|2022-05-10 18:40:40|78.69|76.29|79.22|76.82|79.22|76.82|78.69|76.29|0
1652208050000|2022-05-10 18:40:50|80.07|77.67|80.38|77.98|80.38|77.98|79.68|77.28|0
1652208060000|2022-05-10 18:41:00|80.15|77.75|80.11|77.71|80.3|77.9|80.11|77.71|0
1652208070000|2022-05-10 18:41:10|80.38|77.98|80.3|77.9|80.38|77.98|80.15|77.75|0
1652208080000|2022-05-10 18:41:20|79.99|77.59|80.3|77.9|80.3|77.9|79.91|77.51|0
1652208090000|2022-05-10 18:41:30|80.92|78.52|81.7|79.3|81.86|79.46|80.92|78.52|0
1652208100000|2022-05-10 18:41:40|81.94|79.54|81.94|79.54|82.17|79.77|81.78|79.38|0
1652208110000|2022-05-10 18:41:50|81.97|79.57|82.25|79.85|82.45|80.05|81.97|79.57|0
1652208120000|2022-05-10 18:42:00|82.52|80.12|83.28|80.88|83.28|80.88|82.33|79.93|0
1652208130000|2022-05-10 18:42:10|83.52|81.12|83.99|81.59|84.15|81.75|83.52|81.12|0
1652208140000|2022-05-10 18:42:20|83.44|81.04|83.6|81.2|83.6|81.2|83.44|81.04|0
1652208150000|2022-05-10 18:42:30|83.36|80.96|83.04|80.64|83.4|81|83.04|80.64|0
1652208160000|2022-05-10 18:42:40|83.36|80.96|83.67|81.27|83.83|81.43|83.36|80.96|0
1652208170000|2022-05-10 18:42:50|83.79|81.39|83.91|81.51|83.91|81.51|83.79|81.39|0
1652208180000|2022-05-10 18:43:00|84.23|81.83|84.15|81.75|84.23|81.83|84.15|81.75|0
1652208190000|2022-05-10 18:43:10|84.39|81.99|84.47|82.07|84.63|82.23|84.39|81.99|0
1652208200000|2022-05-10 18:43:20|84.31|81.91|84.39|81.99|84.39|81.99|84.07|81.67|0
1652208210000|2022-05-10 18:43:30|84.23|81.83|84.39|81.99|84.47|82.07|84.23|81.83|0
1652208220000|2022-05-10 18:43:40|84.63|82.23|84.63|82.23|84.63|82.23|84.39|81.99|0
1652208230000|2022-05-10 18:43:50|84.67|82.27|84.79|82.39|84.79|82.39|84.47|82.07|0
1652208240000|2022-05-10 18:44:00|84.39|81.99|85.03|82.63|85.2|82.8|84.39|81.99|0
1652208250000|2022-05-10 18:44:10|84.75|82.35|84.87|82.47|85.03|82.63|84.75|82.35|0
1652208260000|2022-05-10 18:44:20|84.79|82.39|85.52|83.12|85.52|83.12|84.79|82.39|0
1652208270000|2022-05-10 18:44:30|85.6|83.2|85.32|82.92|85.6|83.2|85.32|82.92|0
1652208280000|2022-05-10 18:44:40|85.12|82.72|85.03|82.63|85.44|83.04|85.03|82.63|0
1652208290000|2022-05-10 18:44:50|85.2|82.8|85.36|82.96|85.36|82.96|85.2|82.8|0
1652208300000|2022-05-10 18:45:00|85.03|82.63|84.87|82.47|85.2|82.8|84.87|82.47|0
1652208310000|2022-05-10 18:45:10|84.71|82.31|84.51|82.11|84.71|82.31|84.43|82.03|0
1652208320000|2022-05-10 18:45:20|84.07|81.67|84.55|82.15|84.63|82.23|84.07|81.67|0
1652208330000|2022-05-10 18:45:30|84.47|82.07|83.99|81.59|84.47|82.07|83.99|81.59|0
1652208340000|2022-05-10 18:45:40|84.23|81.83|83.51|81.11|84.23|81.83|83.28|80.88|0
1652208350000|2022-05-10 18:45:50|84.23|81.83|84.39|81.99|84.47|82.07|84.23|81.83|0
1652208360000|2022-05-10 18:46:00|83.83|81.43|83.43|81.03|83.83|81.43|83.35|80.95|0
1652208370000|2022-05-10 18:46:10|83.2|80.8|83.27|80.87|83.27|80.87|83.12|80.72|0
1652208380000|2022-05-10 18:46:20|83.35|80.95|82.33|79.93|83.43|81.03|82.17|79.77|0
1652208390000|2022-05-10 18:46:30|82.09|79.69|81.93|79.53|82.09|79.69|81.85|79.45|0
1652208400000|2022-05-10 18:46:40|82.25|79.85|82.09|79.69|82.25|79.85|82.05|79.65|0
1652208410000|2022-05-10 18:46:50|82.33|79.93|82.17|79.77|82.4|80|82.17|79.77|0
1652208420000|2022-05-10 18:47:00|80.61|78.21|80.95|78.55|81.07|78.67|80.61|78.21|0
1652208430000|2022-05-10 18:47:10|81.15|78.75|80.61|78.21|81.15|78.75|80.61|78.21|0
1652208440000|2022-05-10 18:47:20|79.91|77.51|79.53|77.13|79.99|77.59|79.45|77.05|0
1652208450000|2022-05-10 18:47:30|79.45|77.05|79.29|76.89|79.53|77.13|79.29|76.89|0
1652208460000|2022-05-10 18:47:40|79.83|77.43|79.76|77.36|79.99|77.59|79.72|77.32|0
1652208470000|2022-05-10 18:47:50|79.91|77.51|79.52|77.12|79.91|77.51|79.52|77.12|0
1652208480000|2022-05-10 18:48:00|79.6|77.2|79.91|77.51|79.91|77.51|79.45|77.05|0
1652208490000|2022-05-10 18:48:10|79.99|77.59|79.91|77.51|80.14|77.74|79.91|77.51|0
1652208500000|2022-05-10 18:48:20|79.72|77.32|79.83|77.43|79.87|77.47|79.72|77.32|0
1652208510000|2022-05-10 18:48:30|80.06|77.66|80.37|77.97|80.37|77.97|80.06|77.66|0
1652208520000|2022-05-10 18:48:40|80.61|78.21|80.53|78.13|80.61|78.21|80.33|77.93|0
1652208530000|2022-05-10 18:48:50|80.45|78.05|80.6|78.2|80.6|78.2|80.45|78.05|0
1652208540000|2022-05-10 18:49:00|80.76|78.36|81.46|79.06|81.46|79.06|80.76|78.36|0
1652208550000|2022-05-10 18:49:10|81.38|78.98|81.26|78.86|81.38|78.98|81.23|78.83|0
1652208560000|2022-05-10 18:49:20|80.92|78.52|80.99|78.59|81.3|78.9|80.92|78.52|0
1652208570000|2022-05-10 18:49:30|80.29|77.89|80.84|78.44|80.84|78.44|80.29|77.89|0
1652208580000|2022-05-10 18:49:40|80.68|78.28|81.77|79.37|81.77|79.37|80.68|78.28|0
1652208590000|2022-05-10 18:49:50|81.7|79.3|82.17|79.77|82.17|79.77|81.54|79.14|0
1652208600000|2022-05-10 18:50:00|81.7|79.3|82.12|79.72|82.24|79.84|81.7|79.3|0
1652208610000|2022-05-10 18:50:10|83.43|81.03|83.35|80.95|83.59|81.19|83.27|80.87|0
1652208620000|2022-05-10 18:50:20|83.19|80.79|82.8|80.4|83.19|80.79|82.48|80.08|0
1652208630000|2022-05-10 18:50:30|83.59|81.19|83.35|80.95|83.59|81.19|83.19|80.79|0
1652208640000|2022-05-10 18:50:40|83.27|80.87|82.48|80.08|83.27|80.87|82.48|80.08|0
1652208650000|2022-05-10 18:50:50|82.91|80.51|83.11|80.71|83.11|80.71|82.8|80.4|0
1652208660000|2022-05-10 18:51:00|83.43|81.03|83.03|80.63|83.43|81.03|82.8|80.4|0
1652208670000|2022-05-10 18:51:10|82.72|80.32|81.38|78.98|82.72|80.32|81.23|78.83|0
1652208680000|2022-05-10 18:51:20|81.42|79.02|80.99|78.59|81.42|79.02|80.84|78.44|0
1652208690000|2022-05-10 18:51:30|80.95|78.55|80.99|78.59|81.42|79.02|80.95|78.55|0
1652208700000|2022-05-10 18:51:40|81.11|78.71|81.42|79.02|81.42|79.02|81.11|78.71|0
1652208710000|2022-05-10 18:51:50|81.46|79.06|81.38|78.98|81.46|79.06|81.38|78.98|0
1652208720000|2022-05-10 18:52:00|80.95|78.55|81.77|79.37|81.77|79.37|80.95|78.55|0
1652208730000|2022-05-10 18:52:10|82.16|79.76|82.64|80.24|82.64|80.24|82.09|79.69|0
1652208740000|2022-05-10 18:52:20|82.48|80.08|81.29|78.89|82.48|80.08|80.82|78.42|0
1652208750000|2022-05-10 18:52:30|80.98|78.58|81.66|79.26|81.66|79.26|80.98|78.58|0
1652208760000|2022-05-10 18:52:40|81.9|79.5|81.42|79.02|81.9|79.5|81.38|78.98|0
1652208770000|2022-05-10 18:52:50|82.61|80.21|81.9|79.5|82.61|80.21|81.9|79.5|0
1652208780000|2022-05-10 18:53:00|81.78|79.38|81.03|78.63|81.78|79.38|80.84|78.44|0
1652208790000|2022-05-10 18:53:10|81.19|78.79|81.42|79.02|81.42|79.02|81.19|78.79|0
1652208800000|2022-05-10 18:53:20|81.9|79.5|81.9|79.5|82.21|79.81|81.82|79.42|0
1652208810000|2022-05-10 18:53:30|81.82|79.42|81.9|79.5|81.97|79.57|81.74|79.34|0
1652208820000|2022-05-10 18:53:40|82.05|79.65|82.09|79.69|82.29|79.89|82.05|79.65|0
1652208830000|2022-05-10 18:53:50|81.97|79.57|81.97|79.57|82.29|79.89|81.97|79.57|0
1652208840000|2022-05-10 18:54:00|82.21|79.81|81.85|79.45|82.21|79.81|81.85|79.45|0
1652208850000|2022-05-10 18:54:10|81.74|79.34|82.77|80.37|82.77|80.37|81.74|79.34|0
1652208860000|2022-05-10 18:54:20|82.61|80.21|82.29|79.89|82.69|80.29|82.29|79.89|0
1652208870000|2022-05-10 18:54:30|82.21|79.81|81.03|78.63|82.21|79.81|81.03|78.63|0
1652208880000|2022-05-10 18:54:40|81.11|78.71|81.66|79.26|81.66|79.26|81.11|78.71|0
1652208890000|2022-05-10 18:54:50|81.74|79.34|82.05|79.65|82.05|79.65|81.74|79.34|0
1652208900000|2022-05-10 18:55:00|82.21|79.81|82.53|80.13|82.53|80.13|82.17|79.77|0
1652208910000|2022-05-10 18:55:10|82.49|80.09|81.82|79.42|82.49|80.09|81.82|79.42|0
1652208920000|2022-05-10 18:55:20|81.89|79.49|82.05|79.65|82.05|79.65|81.74|79.34|0
1652208930000|2022-05-10 18:55:30|81.89|79.49|82.13|79.73|82.13|79.73|81.66|79.26|0
1652208940000|2022-05-10 18:55:40|82.09|79.69|81.42|79.02|82.09|79.69|81.42|79.02|0
1652208950000|2022-05-10 18:55:50|81.74|79.34|81.03|78.63|81.82|79.42|81.03|78.63|0
1652208960000|2022-05-10 18:56:00|81.11|78.71|80.09|77.69|81.11|78.71|80.05|77.65|0
1652208970000|2022-05-10 18:56:10|80.41|78.01|79.94|77.54|80.41|78.01|79.94|77.54|0
1652208980000|2022-05-10 18:56:20|79.71|77.31|79.55|77.15|79.71|77.31|79.48|77.08|0
1652208990000|2022-05-10 18:56:30|79.24|76.84|79.01|76.61|79.4|77|79.01|76.61|0
1652209000000|2022-05-10 18:56:40|78.71|76.31|78.4|76|78.71|76.31|78.09|75.69|0
1652209010000|2022-05-10 18:56:50|78.17|75.77|78.09|75.69|78.32|75.92|78.09|75.69|0
1652209020000|2022-05-10 18:57:00|78.32|75.92|79.51|77.11|79.51|77.11|78.32|75.92|0
1652209030000|2022-05-10 18:57:10|79.55|77.15|79.17|76.77|79.55|77.15|79.01|76.61|0
1652209040000|2022-05-10 18:57:20|79.09|76.69|80.83|78.43|80.83|78.43|79.09|76.69|0
1652209050000|2022-05-10 18:57:30|80.48|78.08|79.94|77.54|80.48|78.08|79.86|77.46|0
1652209060000|2022-05-10 18:57:40|80.17|77.77|80.33|77.93|80.33|77.93|80.05|77.65|0
1652209070000|2022-05-10 18:57:50|80.79|78.39|80.72|78.32|80.79|78.39|80.09|77.69|0
1652209080000|2022-05-10 18:58:00|80.87|78.47|81.26|78.86|81.73|79.33|80.87|78.47|0
1652209090000|2022-05-10 18:58:10|80.64|78.24|81.34|78.94|81.5|79.1|80.64|78.24|0
1652209100000|2022-05-10 18:58:20|81.11|78.71|81.66|79.26|81.66|79.26|81.11|78.71|0
1652209110000|2022-05-10 18:58:30|81.42|79.02|81.26|78.86|81.69|79.29|81.26|78.86|0
1652209120000|2022-05-10 18:58:40|80.72|78.32|80.87|78.47|80.87|78.47|80.72|78.32|0
1652209130000|2022-05-10 18:58:50|81.11|78.71|81.18|78.78|81.42|79.02|81.11|78.71|0
1652209140000|2022-05-10 18:59:00|80.83|78.43|80.17|77.77|80.87|78.47|80.17|77.77|0
1652209150000|2022-05-10 18:59:10|80.44|78.04|79.94|77.54|80.44|78.04|79.94|77.54|0
1652209160000|2022-05-10 18:59:20|80.09|77.69|80.48|78.08|80.48|78.08|80.09|77.69|0
1652209170000|2022-05-10 18:59:30|80.4|78|81.34|78.94|81.34|78.94|80.4|78|0
1652209180000|2022-05-10 18:59:40|80.95|78.55|81.11|78.71|81.11|78.71|80.95|78.55|0
1652209190000|2022-05-10 18:59:50|81.03|78.63|80.87|78.47|81.03|78.63|80.87|78.47|0
1652209200000|2022-05-10 19:00:00|81.11|78.71|81.18|78.78|82.05|79.65|81.11|78.71|0
1652209210000|2022-05-10 19:00:10|80.32|77.92|81.38|78.98|81.38|78.98|80.32|77.92|0
1652209220000|2022-05-10 19:00:20|80.48|78.08|81.26|78.86|81.26|78.86|80.4|78|0
1652209230000|2022-05-10 19:00:30|81.34|78.94|82.32|79.92|82.52|80.12|81.34|78.94|0
1652209240000|2022-05-10 19:00:40|82.28|79.88|82.24|79.84|82.28|79.88|81.97|79.57|0
1652209250000|2022-05-10 19:00:50|82.21|79.81|81.73|79.33|82.21|79.81|81.65|79.25|0
1652209260000|2022-05-10 19:01:00|81.65|79.25|82.28|79.88|82.28|79.88|81.46|79.06|0
1652209270000|2022-05-10 19:01:10|82.13|79.73|82.6|80.2|82.6|80.2|82.13|79.73|0
1652209280000|2022-05-10 19:01:20|82.52|80.12|82.6|80.2|82.6|80.2|82.44|80.04|0
1652209290000|2022-05-10 19:01:30|82.68|80.28|82.92|80.52|83.08|80.68|82.68|80.28|0
1652209300000|2022-05-10 19:01:40|83.08|80.68|83.04|80.64|83.2|80.8|83.04|80.64|0
1652209310000|2022-05-10 19:01:50|83|80.6|83|80.6|83.08|80.68|83|80.6|0
1652209320000|2022-05-10 19:02:00|83.24|80.84|82.44|80.04|83.24|80.84|82.44|80.04|0
1652209330000|2022-05-10 19:02:10|82.36|79.96|82.2|79.8|82.44|80.04|82.13|79.73|0
1652209340000|2022-05-10 19:02:20|82.28|79.88|82.92|80.52|82.92|80.52|82.28|79.88|0
1652209350000|2022-05-10 19:02:30|83|80.6|82.52|80.12|83.08|80.68|82.44|80.04|0
1652209360000|2022-05-10 19:02:40|82.28|79.88|81.81|79.41|82.44|80.04|81.81|79.41|0
1652209370000|2022-05-10 19:02:50|82.13|79.73|82.05|79.65|82.2|79.8|81.97|79.57|0
1652209380000|2022-05-10 19:03:00|82.12|79.72|81.73|79.33|82.12|79.72|81.65|79.25|0
1652209390000|2022-05-10 19:03:10|82.36|79.96|82.05|79.65|82.36|79.96|81.93|79.53|0
1652209400000|2022-05-10 19:03:20|82.28|79.88|82.44|80.04|82.44|80.04|82.2|79.8|0
1652209410000|2022-05-10 19:03:30|82.2|79.8|82.52|80.12|82.52|80.12|82.12|79.72|0
1652209420000|2022-05-10 19:03:40|82.6|80.2|82.6|80.2|82.6|80.2|82.32|79.92|0
1652209430000|2022-05-10 19:03:50|82.52|80.12|81.73|79.33|82.52|80.12|81.57|79.17|0
1652209440000|2022-05-10 19:04:00|81.81|79.41|81.81|79.41|81.81|79.41|81.73|79.33|0
1652209450000|2022-05-10 19:04:10|81.73|79.33|82.2|79.8|82.2|79.8|81.57|79.17|0
1652209460000|2022-05-10 19:04:20|82.28|79.88|81.37|78.97|82.28|79.88|81.37|78.97|0
1652209470000|2022-05-10 19:04:30|81.34|78.94|82.12|79.72|82.12|79.72|81.34|78.94|0
1652209480000|2022-05-10 19:04:40|82.32|79.92|82.36|79.96|82.44|80.04|82.12|79.72|0
1652209490000|2022-05-10 19:04:50|81.81|79.41|82.12|79.72|82.12|79.72|81.81|79.41|0
1652209500000|2022-05-10 19:05:00|82.04|79.64|82.84|80.44|82.84|80.44|82.04|79.64|0
1652209510000|2022-05-10 19:05:10|83|80.6|82.44|80.04|83|80.6|82.44|80.04|0
1652209520000|2022-05-10 19:05:20|82.28|79.88|82.68|80.28|82.68|80.28|81.97|79.57|0
1652209530000|2022-05-10 19:05:30|82.92|80.52|83.47|81.07|83.47|81.07|82.68|80.28|0
1652209540000|2022-05-10 19:05:40|83.15|80.75|83.39|80.99|83.75|81.35|83.15|80.75|0
1652209550000|2022-05-10 19:05:50|83.55|81.15|84.11|81.71|84.27|81.87|83.55|81.15|0
1652209560000|2022-05-10 19:06:00|84.19|81.79|84.92|82.52|84.92|82.52|84.19|81.79|0
1652209570000|2022-05-10 19:06:10|85.16|82.76|85.24|82.84|85.32|82.92|85.16|82.76|0
1652209580000|2022-05-10 19:06:20|85.08|82.68|85.44|83.04|85.44|83.04|85.08|82.68|0
1652209590000|2022-05-10 19:06:30|85.57|83.17|85.57|83.17|85.57|83.17|85.53|83.13|0
1652209600000|2022-05-10 19:06:40|85.73|83.33|85.08|82.68|85.73|83.33|85.08|82.68|0
1652209610000|2022-05-10 19:06:50|85.16|82.76|85.16|82.76|85.24|82.84|85|82.6|0
1652209620000|2022-05-10 19:07:00|85.08|82.68|84.39|81.99|85.32|82.92|84.39|81.99|0
1652209630000|2022-05-10 19:07:10|84.43|82.03|84.11|81.71|84.43|82.03|84.11|81.71|0
1652209640000|2022-05-10 19:07:20|83.79|81.39|84.03|81.63|84.03|81.63|83.79|81.39|0
1652209650000|2022-05-10 19:07:30|83.87|81.47|83.87|81.47|84.11|81.71|83.87|81.47|0
1652209660000|2022-05-10 19:07:40|84.03|81.63|84.35|81.95|84.35|81.95|84.03|81.63|0
1652209670000|2022-05-10 19:07:50|84.27|81.87|83.95|81.55|84.6|82.2|83.95|81.55|0
1652209680000|2022-05-10 19:08:00|84.03|81.63|83.95|81.55|84.03|81.63|83.79|81.39|0
1652209690000|2022-05-10 19:08:10|83.79|81.39|82.6|80.2|83.79|81.39|82.6|80.2|0
1652209700000|2022-05-10 19:08:20|82.91|80.51|82.91|80.51|83.03|80.63|82.87|80.47|0
1652209710000|2022-05-10 19:08:30|83.47|81.07|83.19|80.79|83.47|81.07|82.99|80.59|0
1652209720000|2022-05-10 19:08:40|82.83|80.43|83.15|80.75|83.15|80.75|82.83|80.43|0
1652209730000|2022-05-10 19:08:50|83.55|81.15|84.03|81.63|84.03|81.63|83.55|81.15|0
1652209740000|2022-05-10 19:09:00|84.19|81.79|83.55|81.15|84.19|81.79|83.55|81.15|0
1652209750000|2022-05-10 19:09:10|83.63|81.23|83.43|81.03|83.63|81.23|83.23|80.83|0
1652209760000|2022-05-10 19:09:20|83.31|80.91|83.67|81.27|83.67|81.27|83.31|80.91|0
1652209770000|2022-05-10 19:09:30|83.55|81.15|83.59|81.19|83.59|81.19|83.51|81.11|0
1652209780000|2022-05-10 19:09:40|83.31|80.91|81.96|79.56|83.31|80.91|81.65|79.25|0
1652209790000|2022-05-10 19:09:50|81.8|79.4|81.73|79.33|82|79.6|81.57|79.17|0
1652209800000|2022-05-10 19:10:00|81.41|79.01|81.33|78.93|81.41|79.01|81.18|78.78|0
1652209810000|2022-05-10 19:10:10|81.88|79.48|82.2|79.8|82.2|79.8|81.8|79.4|0
1652209820000|2022-05-10 19:10:20|82.16|79.76|81.49|79.09|82.16|79.76|81.49|79.09|0
1652209830000|2022-05-10 19:10:30|81.65|79.25|82.28|79.88|82.28|79.88|81.33|78.93|0
1652209840000|2022-05-10 19:10:40|81.96|79.56|82.04|79.64|82.04|79.64|81.72|79.32|0
1652209850000|2022-05-10 19:10:50|81.92|79.52|82.16|79.76|82.16|79.76|81.65|79.25|0
1652209860000|2022-05-10 19:11:00|82.2|79.8|81.1|78.7|82.31|79.91|81.1|78.7|0
1652209870000|2022-05-10 19:11:10|81.65|79.25|82.2|79.8|82.31|79.91|81.65|79.25|0
1652209880000|2022-05-10 19:11:20|82.12|79.72|82.75|80.35|82.75|80.35|82.12|79.72|0
1652209890000|2022-05-10 19:11:30|82.59|80.19|82.67|80.27|82.67|80.27|82.59|80.19|0
1652209900000|2022-05-10 19:11:40|82.59|80.19|82.2|79.8|82.59|80.19|82.2|79.8|0
1652209910000|2022-05-10 19:11:50|82.51|80.11|82.75|80.35|82.75|80.35|82.28|79.88|0
1652209920000|2022-05-10 19:12:00|84.03|81.63|83.47|81.07|84.03|81.63|83.47|81.07|0
1652209930000|2022-05-10 19:12:10|83.23|80.83|82.51|80.11|83.23|80.83|82.51|80.11|0
1652209940000|2022-05-10 19:12:20|82.83|80.43|82.2|79.8|82.83|80.43|82.2|79.8|0
1652209950000|2022-05-10 19:12:30|82.43|80.03|81.96|79.56|82.51|80.11|81.96|79.56|0
1652209960000|2022-05-10 19:12:40|82.12|79.72|82.2|79.8|82.35|79.95|82.12|79.72|0
1652209970000|2022-05-10 19:12:50|82.28|79.88|82.83|80.43|82.83|80.43|82.28|79.88|0
1652209980000|2022-05-10 19:13:00|82.59|80.19|82.59|80.19|82.99|80.59|82.59|80.19|0
1652209990000|2022-05-10 19:13:10|82.91|80.51|82.04|79.64|82.91|80.51|82.04|79.64|0
1652210000000|2022-05-10 19:13:20|82.12|79.72|81.49|79.09|82.31|79.91|81.49|79.09|0
1652210010000|2022-05-10 19:13:30|81.25|78.85|81.25|78.85|81.25|78.85|81.25|78.85|0
1652210020000|2022-05-10 19:13:40|81.17|78.77|81.41|79.01|81.41|79.01|81.17|78.77|0
1652210030000|2022-05-10 19:13:50|81.72|79.32|81.8|79.4|82.15|79.75|81.72|79.32|0
1652210040000|2022-05-10 19:14:00|81.72|79.32|81.72|79.32|81.88|79.48|81.72|79.32|0
1652210050000|2022-05-10 19:14:10|81.8|79.4|82.27|79.87|82.27|79.87|81.8|79.4|0
1652210060000|2022-05-10 19:14:20|82.07|79.67|82.12|79.72|82.35|79.95|82.07|79.67|0
1652210070000|2022-05-10 19:14:30|82.27|79.87|82.27|79.87|82.27|79.87|82.27|79.87|0
1652210080000|2022-05-10 19:14:40|82.12|79.72|82.31|79.91|82.51|80.11|82.12|79.72|0
1652210090000|2022-05-10 19:14:50|82.51|80.11|82.27|79.87|82.51|80.11|82.15|79.75|0
1652210100000|2022-05-10 19:15:00|82.43|80.03|82.59|80.19|82.91|80.51|82.43|80.03|0
1652210110000|2022-05-10 19:15:10|82.99|80.59|82.91|80.51|82.99|80.59|82.67|80.27|0
1652210120000|2022-05-10 19:15:20|82.59|80.19|82.71|80.31|82.83|80.43|82.59|80.19|0
1652210130000|2022-05-10 19:15:30|81.8|79.4|82.04|79.64|82.12|79.72|81.8|79.4|0
1652210140000|2022-05-10 19:15:40|82.19|79.79|82.91|80.51|82.91|80.51|82.19|79.79|0
1652210150000|2022-05-10 19:15:50|83.47|81.07|83.15|80.75|83.47|81.07|83.15|80.75|0
1652210160000|2022-05-10 19:16:00|83.18|80.78|84.19|81.79|84.19|81.79|83.18|80.78|0
1652210170000|2022-05-10 19:16:10|83.95|81.55|84.19|81.79|84.19|81.79|83.86|81.46|0
1652210180000|2022-05-10 19:16:20|84.03|81.63|84.11|81.71|84.27|81.87|83.94|81.54|0
1652210190000|2022-05-10 19:16:30|84.14|81.74|83.3|80.9|84.14|81.74|83.3|80.9|0
1652210200000|2022-05-10 19:16:40|82.27|79.87|82.83|80.43|82.83|80.43|82.27|79.87|0
1652210210000|2022-05-10 19:16:50|82.47|80.07|82.43|80.03|82.59|80.19|82.43|80.03|0
1652210220000|2022-05-10 19:17:00|81.8|79.4|81.48|79.08|81.8|79.4|81.41|79.01|0
1652210230000|2022-05-10 19:17:10|81.09|78.69|80.54|78.14|81.09|78.69|80.54|78.14|0
1652210240000|2022-05-10 19:17:20|80.47|78.07|80.23|77.83|80.62|78.22|80.23|77.83|0
1652210250000|2022-05-10 19:17:30|80.31|77.91|80.5|78.1|80.5|78.1|80.31|77.91|0
1652210260000|2022-05-10 19:17:40|80.54|78.14|80.74|78.34|80.74|78.34|80.39|77.99|0
1652210270000|2022-05-10 19:17:50|80.78|78.38|80.93|78.53|80.93|78.53|80.7|78.3|0
1652210280000|2022-05-10 19:18:00|81.09|78.69|81.44|79.04|81.88|79.48|81.09|78.69|0
1652210290000|2022-05-10 19:18:10|81.4|79|81.68|79.28|81.84|79.44|81.4|79|0
1652210300000|2022-05-10 19:18:20|81.91|79.51|82.19|79.79|82.19|79.79|81.91|79.51|0
1652210310000|2022-05-10 19:18:30|81.95|79.55|82.19|79.79|82.19|79.79|81.95|79.55|0
1652210320000|2022-05-10 19:18:40|82.27|79.87|82.11|79.71|82.47|80.07|82.11|79.71|0
1652210330000|2022-05-10 19:18:50|81.95|79.55|82.35|79.95|82.35|79.95|81.95|79.55|0
1652210340000|2022-05-10 19:19:00|82.27|79.87|82.83|80.43|82.83|80.43|82.27|79.87|0
1652210350000|2022-05-10 19:19:10|82.59|80.19|82.75|80.35|82.75|80.35|82.35|79.95|0
1652210360000|2022-05-10 19:19:20|82.83|80.43|82.67|80.27|82.83|80.43|82.67|80.27|0
1652210370000|2022-05-10 19:19:30|82.82|80.42|82.67|80.27|82.9|80.5|82.67|80.27|0
1652210380000|2022-05-10 19:19:40|82.43|80.03|82.75|80.35|82.75|80.35|82.27|79.87|0
1652210390000|2022-05-10 19:19:50|82.67|80.27|82.43|80.03|82.67|80.27|82.43|80.03|0
1652210400000|2022-05-10 19:20:00|82.59|80.19|82.75|80.35|82.75|80.35|82.27|79.87|0
1652210410000|2022-05-10 19:20:10|82.9|80.5|81.87|79.47|82.9|80.5|81.87|79.47|0
1652210420000|2022-05-10 19:20:20|81.8|79.4|81.64|79.24|81.8|79.4|81.64|79.24|0
1652210430000|2022-05-10 19:20:30|81.25|78.85|80.85|78.45|81.4|79|80.85|78.45|0
1652210440000|2022-05-10 19:20:40|80.93|78.53|81.17|78.77|81.17|78.77|80.85|78.45|0
1652210450000|2022-05-10 19:20:50|80.78|78.38|80.31|77.91|80.78|78.38|80.31|77.91|0
1652210460000|2022-05-10 19:21:00|80.74|78.34|80.03|77.63|80.74|78.34|80.03|77.63|0
1652210470000|2022-05-10 19:21:10|80.15|77.75|80.62|78.22|80.62|78.22|80.15|77.75|0
1652210480000|2022-05-10 19:21:20|80.15|77.75|80.31|77.91|80.31|77.91|79.92|77.52|0
1652210490000|2022-05-10 19:21:30|80.39|77.99|80.78|78.38|80.78|78.38|80.39|77.99|0
1652210500000|2022-05-10 19:21:40|81.32|78.92|80.93|78.53|81.32|78.92|80.85|78.45|0
1652210510000|2022-05-10 19:21:50|80.89|78.49|80.11|77.71|80.89|78.49|80.11|77.71|0
1652210520000|2022-05-10 19:22:00|80|77.6|79.61|77.21|80|77.6|79.61|77.21|0
1652210530000|2022-05-10 19:22:10|79.92|77.52|79.76|77.36|79.92|77.52|79.69|77.29|0
1652210540000|2022-05-10 19:22:20|79.53|77.13|79.92|77.52|80|77.6|79.53|77.13|0
1652210550000|2022-05-10 19:22:30|80.31|77.91|80.5|78.1|80.58|78.18|80.31|77.91|0
1652210560000|2022-05-10 19:22:40|80.46|78.06|80.93|78.53|80.93|78.53|80.46|78.06|0
1652210570000|2022-05-10 19:22:50|81.01|78.61|80.46|78.06|81.01|78.61|80.31|77.91|0
1652210580000|2022-05-10 19:23:00|80.31|77.91|80.11|77.71|80.31|77.91|80|77.6|0
1652210590000|2022-05-10 19:23:10|79.92|77.52|80.38|77.98|80.38|77.98|79.92|77.52|0
1652210600000|2022-05-10 19:23:20|80.5|78.1|80|77.6|80.5|78.1|80|77.6|0
1652210610000|2022-05-10 19:23:30|79.92|77.52|79.96|77.56|80.46|78.06|79.92|77.52|0
1652210620000|2022-05-10 19:23:40|79.88|77.48|79.57|77.17|79.88|77.48|79.57|77.17|0
1652210630000|2022-05-10 19:23:50|79.38|76.98|79.61|77.21|79.65|77.25|79.38|76.98|0
1652210640000|2022-05-10 19:24:00|79.3|76.9|79.22|76.82|79.45|77.05|79.22|76.82|0
1652210650000|2022-05-10 19:24:10|79.41|77.01|79.15|76.75|79.41|77.01|79.15|76.75|0
1652210660000|2022-05-10 19:24:20|79.07|76.67|78.3|75.9|79.07|76.67|78.3|75.9|0
1652210670000|2022-05-10 19:24:30|78.23|75.83|77.84|75.44|78.23|75.83|77.69|75.29|0
1652210680000|2022-05-10 19:24:40|77.77|75.37|77.73|75.33|77.77|75.37|77.46|75.06|0
1652210690000|2022-05-10 19:24:50|77.69|75.29|78|75.6|78|75.6|77.69|75.29|0
1652210700000|2022-05-10 19:25:00|78.07|75.67|78|75.6|78.53|76.13|78|75.6|0
1652210710000|2022-05-10 19:25:10|78.22|75.82|78.07|75.67|78.22|75.82|78.07|75.67|0
1652210720000|2022-05-10 19:25:20|78.15|75.75|78.38|75.98|78.38|75.98|78.07|75.67|0
1652210730000|2022-05-10 19:25:30|78|75.6|77.92|75.52|78|75.6|77.92|75.52|0
1652210740000|2022-05-10 19:25:40|77.65|75.25|77.16|74.76|77.65|75.25|77.16|74.76|0
1652210750000|2022-05-10 19:25:50|77.24|74.84|77.39|74.99|77.39|74.99|77.24|74.84|0
1652210760000|2022-05-10 19:26:00|77.31|74.91|76.33|73.93|77.31|74.91|76.33|73.93|0
1652210770000|2022-05-10 19:26:10|76.26|73.86|76.41|74.01|76.41|74.01|76.26|73.86|0
1652210780000|2022-05-10 19:26:20|76.18|73.78|76.26|73.86|76.26|73.86|75.96|73.56|0
1652210790000|2022-05-10 19:26:30|76.41|74.01|76.56|74.16|76.56|74.16|76.18|73.78|0
1652210800000|2022-05-10 19:26:40|76.26|73.86|76.48|74.08|76.56|74.16|76.26|73.86|0
1652210810000|2022-05-10 19:26:50|76.56|74.16|76.18|73.78|76.56|74.16|76.18|73.78|0
1652210820000|2022-05-10 19:27:00|76.26|73.86|76.26|73.86|76.26|73.86|75.96|73.56|0
1652210830000|2022-05-10 19:27:10|76.33|73.93|75.58|73.18|76.33|73.93|75.43|73.03|0
1652210840000|2022-05-10 19:27:20|75.73|73.33|75.96|73.56|75.96|73.56|75.73|73.33|0
1652210850000|2022-05-10 19:27:30|75.66|73.26|75.88|73.48|75.96|73.56|75.66|73.26|0
1652210860000|2022-05-10 19:27:40|75.92|73.52|76.33|73.93|76.78|74.38|75.92|73.52|0
1652210870000|2022-05-10 19:27:50|76.41|74.01|76.18|73.78|76.41|74.01|76.18|73.78|0
1652210880000|2022-05-10 19:28:00|76.26|73.86|76.26|73.86|76.44|74.04|76.26|73.86|0
1652210890000|2022-05-10 19:28:10|76.33|73.93|76.48|74.08|76.56|74.16|76.33|73.93|0
1652210900000|2022-05-10 19:28:20|76.78|74.38|77.16|74.76|77.23|74.83|76.78|74.38|0
1652210910000|2022-05-10 19:28:30|77.12|74.72|76.63|74.23|77.12|74.72|76.63|74.23|0
1652210920000|2022-05-10 19:28:40|76.89|74.49|76.67|74.27|76.89|74.49|76.67|74.27|0
1652210930000|2022-05-10 19:28:50|76.78|74.38|76.89|74.49|76.93|74.53|76.78|74.38|0
1652210940000|2022-05-10 19:29:00|77.12|74.72|76.48|74.08|77.12|74.72|76.48|74.08|0
1652210950000|2022-05-10 19:29:10|76.41|74.01|76.4|74|76.41|74.01|76.4|74|0
1652210960000|2022-05-10 19:29:20|76.78|74.38|76.1|73.7|76.78|74.38|76.1|73.7|0
1652210970000|2022-05-10 19:29:30|76.25|73.85|76.25|73.85|76.25|73.85|76.1|73.7|0
1652210980000|2022-05-10 19:29:40|75.96|73.56|75.73|73.33|75.96|73.56|75.73|73.33|0
1652210990000|2022-05-10 19:29:50|75.96|73.56|76.25|73.85|76.25|73.85|75.95|73.55|0
1652211000000|2022-05-10 19:30:00|76.03|73.63|75.88|73.48|76.03|73.63|75.88|73.48|0
1652211010000|2022-05-10 19:30:10|75.95|73.55|74.91|72.51|75.95|73.55|74.91|72.51|0
1652211020000|2022-05-10 19:30:20|74.84|72.44|74.4|72|74.91|72.51|74.4|72|0
1652211030000|2022-05-10 19:30:30|74.47|72.07|74.32|71.92|74.47|72.07|74.25|71.85|0
1652211040000|2022-05-10 19:30:40|74.1|71.7|73.95|71.55|74.1|71.7|73.95|71.55|0
1652211050000|2022-05-10 19:30:50|73.88|71.48|74.32|71.92|74.32|71.92|73.88|71.48|0
1652211060000|2022-05-10 19:31:00|74.4|72|74.91|72.51|74.91|72.51|74.17|71.77|0
1652211070000|2022-05-10 19:31:10|74.54|72.14|74.54|72.14|74.69|72.29|74.54|72.14|0
1652211080000|2022-05-10 19:31:20|73.95|71.55|74.17|71.77|74.47|72.07|73.95|71.55|0
1652211090000|2022-05-10 19:31:30|74.03|71.63|74.32|71.92|74.32|71.92|74.03|71.63|0
1652211100000|2022-05-10 19:31:40|74.25|71.85|75.06|72.66|75.06|72.66|74.25|71.85|0
1652211110000|2022-05-10 19:31:50|74.84|72.44|74.91|72.51|74.91|72.51|74.65|72.25|0
1652211120000|2022-05-10 19:32:00|75.39|72.99|75.51|73.11|75.88|73.48|75.39|72.99|0
1652211130000|2022-05-10 19:32:10|75.13|72.73|74.84|72.44|75.13|72.73|74.84|72.44|0
1652211140000|2022-05-10 19:32:20|74.76|72.36|74.84|72.44|74.84|72.44|74.69|72.29|0
1652211150000|2022-05-10 19:32:30|74.99|72.59|74.62|72.22|74.99|72.59|74.32|71.92|0
1652211160000|2022-05-10 19:32:40|74.32|71.92|74.72|72.32|74.76|72.36|74.32|71.92|0
1652211170000|2022-05-10 19:32:50|74.54|72.14|74.62|72.22|74.62|72.22|74.54|72.14|0
1652211180000|2022-05-10 19:33:00|74.32|71.92|74.99|72.59|74.99|72.59|74.32|71.92|0
1652211190000|2022-05-10 19:33:10|74.84|72.44|74.21|71.81|74.84|72.44|74.17|71.77|0
1652211200000|2022-05-10 19:33:20|74.43|72.03|74.84|72.44|74.84|72.44|74.43|72.03|0
1652211210000|2022-05-10 19:33:30|74.61|72.21|74.61|72.21|74.76|72.36|74.61|72.21|0
1652211220000|2022-05-10 19:33:40|74.69|72.29|74.69|72.29|74.84|72.44|74.69|72.29|0
1652211230000|2022-05-10 19:33:50|74.76|72.36|75.36|72.96|75.36|72.96|74.76|72.36|0
1652211240000|2022-05-10 19:34:00|75.32|72.92|74.84|72.44|75.32|72.92|74.84|72.44|0
1652211250000|2022-05-10 19:34:10|75.13|72.73|75.13|72.73|75.13|72.73|75.13|72.73|0
1652211260000|2022-05-10 19:34:20|75.28|72.88|75.21|72.81|75.28|72.88|74.95|72.55|0
1652211270000|2022-05-10 19:34:30|75.06|72.66|75.21|72.81|75.24|72.84|75.06|72.66|0
1652211280000|2022-05-10 19:34:40|74.76|72.36|74.47|72.07|74.84|72.44|74.47|72.07|0
1652211290000|2022-05-10 19:34:50|74.32|71.92|75.21|72.81|75.21|72.81|74.32|71.92|0
1652211300000|2022-05-10 19:35:00|74.91|72.51|75.28|72.88|75.28|72.88|74.84|72.44|0
1652211310000|2022-05-10 19:35:10|75.17|72.77|75.13|72.73|75.17|72.77|74.84|72.44|0
1652211320000|2022-05-10 19:35:20|75.06|72.66|74.69|72.29|75.06|72.66|74.5|72.1|0
1652211330000|2022-05-10 19:35:30|74.91|72.51|74.98|72.58|74.98|72.58|74.91|72.51|0
1652211340000|2022-05-10 19:35:40|74.8|72.4|74.87|72.47|74.91|72.51|74.69|72.29|0
1652211350000|2022-05-10 19:35:50|75.06|72.66|75.5|73.1|75.58|73.18|75.06|72.66|0
1652211360000|2022-05-10 19:36:00|74.98|72.58|74.98|72.58|75.13|72.73|74.98|72.58|0
1652211370000|2022-05-10 19:36:10|75.28|72.88|75.13|72.73|75.35|72.95|75.13|72.73|0
1652211380000|2022-05-10 19:36:20|75.58|73.18|75.73|73.33|75.73|73.33|75.21|72.81|0
1652211390000|2022-05-10 19:36:30|75.99|73.59|75.88|73.48|75.99|73.59|75.84|73.44|0
1652211400000|2022-05-10 19:36:40|75.99|73.59|75.5|73.1|75.99|73.59|75.5|73.1|0
1652211410000|2022-05-10 19:36:50|75.73|73.33|75.87|73.47|75.95|73.55|75.73|73.33|0
1652211420000|2022-05-10 19:37:00|75.65|73.25|75.87|73.47|75.87|73.47|75.65|73.25|0
1652211430000|2022-05-10 19:37:10|75.73|73.33|75.28|72.88|75.73|73.33|75.28|72.88|0
1652211440000|2022-05-10 19:37:20|75.13|72.73|74.8|72.4|75.28|72.88|74.8|72.4|0
1652211450000|2022-05-10 19:37:30|74.69|72.29|74.46|72.06|74.76|72.36|74.46|72.06|0
1652211460000|2022-05-10 19:37:40|74.65|72.25|74.39|71.99|74.65|72.25|74.39|71.99|0
1652211470000|2022-05-10 19:37:50|73.73|71.33|73.58|71.18|73.73|71.33|73.51|71.11|0
1652211480000|2022-05-10 19:38:00|73.51|71.11|72.85|70.45|73.51|71.11|72.85|70.45|0
1652211490000|2022-05-10 19:38:10|72.56|70.16|72.06|69.66|72.71|70.31|72.06|69.66|0
1652211500000|2022-05-10 19:38:20|72.2|69.8|72.71|70.31|72.71|70.31|72.2|69.8|0
1652211510000|2022-05-10 19:38:30|73.15|70.75|73.51|71.11|73.58|71.18|73.15|70.75|0
1652211520000|2022-05-10 19:38:40|73.36|70.96|73.07|70.67|73.4|71|73.07|70.67|0
1652211530000|2022-05-10 19:38:50|73.14|70.74|72.93|70.53|73.14|70.74|72.93|70.53|0
1652211540000|2022-05-10 19:39:00|73|70.6|73.58|71.18|73.58|71.18|73|70.6|0
1652211550000|2022-05-10 19:39:10|73.8|71.4|73.29|70.89|73.8|71.4|73.29|70.89|0
1652211560000|2022-05-10 19:39:20|73.4|71|73.66|71.26|73.73|71.33|73.4|71|0
1652211570000|2022-05-10 19:39:30|73.51|71.11|74.02|71.62|74.02|71.62|73.51|71.11|0
1652211580000|2022-05-10 19:39:40|73.8|71.4|73.73|71.33|73.87|71.47|73.73|71.33|0
1652211590000|2022-05-10 19:39:50|73.58|71.18|73.14|70.74|73.58|71.18|73.14|70.74|0
1652211600000|2022-05-10 19:40:00|72.93|70.53|72.71|70.31|72.93|70.53|72.71|70.31|0
1652211610000|2022-05-10 19:40:10|72.93|70.53|72.64|70.24|73.14|70.74|72.64|70.24|0
1652211620000|2022-05-10 19:40:20|72.56|70.16|72.64|70.24|72.64|70.24|72.49|70.09|0
1652211630000|2022-05-10 19:40:30|72.78|70.38|72.42|70.02|72.78|70.38|72.42|70.02|0
1652211640000|2022-05-10 19:40:40|72.35|69.95|71.99|69.59|72.35|69.95|71.84|69.44|0
1652211650000|2022-05-10 19:40:50|71.91|69.51|72.06|69.66|72.06|69.66|71.91|69.51|0
1652211660000|2022-05-10 19:41:00|72.49|70.09|72.42|70.02|72.93|70.53|72.42|70.02|0
1652211670000|2022-05-10 19:41:10|72.35|69.95|71.99|69.59|72.38|69.98|71.99|69.59|0
1652211680000|2022-05-10 19:41:20|72.06|69.66|72.49|70.09|72.49|70.09|72.06|69.66|0
1652211690000|2022-05-10 19:41:30|72.35|69.95|72.27|69.87|72.42|70.02|72.27|69.87|0
1652211700000|2022-05-10 19:41:40|72.35|69.95|72.35|69.95|72.63|70.23|72.35|69.95|0
1652211710000|2022-05-10 19:41:50|72.42|70.02|72.56|70.16|72.56|70.16|72.2|69.8|0
1652211720000|2022-05-10 19:42:00|72.63|70.23|72.85|70.45|72.92|70.52|72.56|70.16|0
1652211730000|2022-05-10 19:42:10|72.78|70.38|72.71|70.31|72.78|70.38|72.49|70.09|0
1652211740000|2022-05-10 19:42:20|73.07|70.67|73|70.6|73.22|70.82|73|70.6|0
1652211750000|2022-05-10 19:42:30|72.78|70.38|72.34|69.94|72.85|70.45|72.34|69.94|0
1652211760000|2022-05-10 19:42:40|72.67|70.27|73.21|70.81|73.21|70.81|72.67|70.27|0
1652211770000|2022-05-10 19:42:50|73|70.6|72.74|70.34|73.07|70.67|72.74|70.34|0
1652211780000|2022-05-10 19:43:00|72.85|70.45|73.1|70.7|73.1|70.7|72.85|70.45|0
1652211790000|2022-05-10 19:43:10|73.07|70.67|73.07|70.67|73.18|70.78|73.07|70.67|0
1652211800000|2022-05-10 19:43:20|73.65|71.25|73|70.6|73.65|71.25|73|70.6|0
1652211810000|2022-05-10 19:43:30|72.78|70.38|72.78|70.38|73.07|70.67|72.78|70.38|0
1652211820000|2022-05-10 19:43:40|72.92|70.52|73.07|70.67|73.07|70.67|72.92|70.52|0
1652211830000|2022-05-10 19:43:50|73|70.6|73.29|70.89|73.36|70.96|73|70.6|0
1652211840000|2022-05-10 19:44:00|73.58|71.18|73.21|70.81|73.58|71.18|73.21|70.81|0
1652211850000|2022-05-10 19:44:10|73.29|70.89|73.65|71.25|73.65|71.25|73.29|70.89|0
1652211860000|2022-05-10 19:44:20|73.18|70.78|73.18|70.78|73.18|70.78|73.07|70.67|0
1652211870000|2022-05-10 19:44:30|72.92|70.52|72.27|69.87|72.92|70.52|72.27|69.87|0
1652211880000|2022-05-10 19:44:40|72.56|70.16|72.63|70.23|72.63|70.23|72.56|70.16|0
1652211890000|2022-05-10 19:44:50|72.7|70.3|72.2|69.8|72.7|70.3|72.2|69.8|0
1652211900000|2022-05-10 19:45:00|72.59|70.19|72.45|70.05|72.59|70.19|71.84|69.44|0
1652211910000|2022-05-10 19:45:10|72.49|70.09|72.49|70.09|72.67|70.27|72.49|70.09|0
1652211920000|2022-05-10 19:45:20|72.2|69.8|72.78|70.38|72.78|70.38|72.2|69.8|0
1652211930000|2022-05-10 19:45:30|72.99|70.59|72.27|69.87|73.07|70.67|72.27|69.87|0
1652211940000|2022-05-10 19:45:40|72.2|69.8|72.49|70.09|72.59|70.19|72.13|69.73|0
1652211950000|2022-05-10 19:45:50|72.41|70.01|72.63|70.23|72.63|70.23|72.2|69.8|0
1652211960000|2022-05-10 19:46:00|72.78|70.38|72.52|70.12|72.78|70.38|72.52|70.12|0
1652211970000|2022-05-10 19:46:10|72.2|69.8|71.77|69.37|72.2|69.8|71.69|69.29|0
1652211980000|2022-05-10 19:46:20|71.69|69.29|72.27|69.87|72.27|69.87|71.69|69.29|0
1652211990000|2022-05-10 19:46:30|72.16|69.76|72.7|70.3|72.7|70.3|71.91|69.51|0
1652212000000|2022-05-10 19:46:40|73.14|70.74|73.07|70.67|73.14|70.74|72.85|70.45|0
1652212010000|2022-05-10 19:46:50|73.14|70.74|74.46|72.06|74.46|72.06|73.14|70.74|0
1652212020000|2022-05-10 19:47:00|74.38|71.98|73.8|71.4|74.38|71.98|73.8|71.4|0
1652212030000|2022-05-10 19:47:10|74.02|71.62|74.46|72.06|74.46|72.06|73.8|71.4|0
1652212040000|2022-05-10 19:47:20|74.31|71.91|74.83|72.43|74.9|72.5|74.31|71.91|0
1652212050000|2022-05-10 19:47:30|74.53|72.13|74.31|71.91|74.53|72.13|74.16|71.76|0
1652212060000|2022-05-10 19:47:40|74.46|72.06|74.75|72.35|74.83|72.43|74.46|72.06|0
1652212070000|2022-05-10 19:47:50|74.83|72.43|74.75|72.35|74.9|72.5|74.75|72.35|0
1652212080000|2022-05-10 19:48:00|74.97|72.57|74.53|72.13|74.97|72.57|74.24|71.84|0
1652212090000|2022-05-10 19:48:10|74.38|71.98|74.16|71.76|74.38|71.98|74.09|71.69|0
1652212100000|2022-05-10 19:48:20|74.24|71.84|74.31|71.91|74.31|71.91|74.12|71.72|0
1652212110000|2022-05-10 19:48:30|74.24|71.84|74.09|71.69|74.24|71.84|74.01|71.61|0
1652212120000|2022-05-10 19:48:40|74.2|71.8|75.79|73.39|75.79|73.39|73.52|71.12|0
1652212130000|2022-05-10 19:48:50|76.01|73.61|76.23|73.83|76.23|73.83|76.01|73.61|0
1652212140000|2022-05-10 19:49:00|76.16|73.76|76.98|74.58|76.98|74.58|76.09|73.69|0
1652212150000|2022-05-10 19:49:10|76.83|74.43|76.76|74.36|76.83|74.43|76.46|74.06|0
1652212160000|2022-05-10 19:49:20|76.91|74.51|76.83|74.43|76.91|74.51|76.83|74.43|0
1652212170000|2022-05-10 19:49:30|77.21|74.81|76.46|74.06|77.21|74.81|76.46|74.06|0
1652212180000|2022-05-10 19:49:40|76.31|73.91|75.64|73.24|76.31|73.91|75.64|73.24|0
1652212190000|2022-05-10 19:49:50|75.86|73.46|75.94|73.54|75.97|73.57|75.86|73.46|0
1652212200000|2022-05-10 19:50:00|74.53|72.13|74.46|72.06|74.9|72.5|74.46|72.06|0
1652212210000|2022-05-10 19:50:10|74.24|71.84|73.95|71.55|74.38|71.98|73.95|71.55|0
1652212220000|2022-05-10 19:50:20|73.73|71.33|74.46|72.06|74.53|72.13|73.73|71.33|0
1652212230000|2022-05-10 19:50:30|74.17|71.77|73.95|71.55|74.17|71.77|73.95|71.55|0
1652212240000|2022-05-10 19:50:40|73.87|71.47|73.87|71.47|74.09|71.69|73.87|71.47|0
1652212250000|2022-05-10 19:50:50|74.02|71.62|74.16|71.76|74.16|71.76|74.02|71.62|0
1652212260000|2022-05-10 19:51:00|73.95|71.55|73.95|71.55|73.95|71.55|73.58|71.18|0
1652212270000|2022-05-10 19:51:10|73.51|71.11|73.73|71.33|73.87|71.47|73.51|71.11|0
1652212280000|2022-05-10 19:51:20|73.8|71.4|73.8|71.4|73.87|71.47|73.65|71.25|0
1652212290000|2022-05-10 19:51:30|74.16|71.76|73.95|71.55|74.24|71.84|73.95|71.55|0
1652212300000|2022-05-10 19:51:40|73.94|71.54|73.65|71.25|73.94|71.54|73.65|71.25|0
1652212310000|2022-05-10 19:51:50|73.8|71.4|74.16|71.76|74.16|71.76|73.8|71.4|0
1652212320000|2022-05-10 19:52:00|74.24|71.84|73.8|71.4|74.24|71.84|73.58|71.18|0
1652212330000|2022-05-10 19:52:10|73.65|71.25|74.02|71.62|74.35|71.95|73.65|71.25|0
1652212340000|2022-05-10 19:52:20|73.8|71.4|74.49|72.09|74.9|72.5|73.8|71.4|0
1652212350000|2022-05-10 19:52:30|74.53|72.13|74.9|72.5|74.9|72.5|74.53|72.13|0
1652212360000|2022-05-10 19:52:40|74.68|72.28|74.09|71.69|74.68|72.28|74.09|71.69|0
1652212370000|2022-05-10 19:52:50|74.38|71.98|74.64|72.24|74.97|72.57|74.38|71.98|0
1652212380000|2022-05-10 19:53:00|74.75|72.35|74.75|72.35|74.75|72.35|74.24|71.84|0
1652212390000|2022-05-10 19:53:10|74.82|72.42|74.68|72.28|74.86|72.46|74.68|72.28|0
1652212400000|2022-05-10 19:53:20|74.75|72.35|74.75|72.35|74.97|72.57|74.75|72.35|0
1652212410000|2022-05-10 19:53:30|74.82|72.42|75.86|73.46|75.86|73.46|74.82|72.42|0
1652212420000|2022-05-10 19:53:40|76.31|73.91|76.01|73.61|76.31|73.91|76.01|73.61|0
1652212430000|2022-05-10 19:53:50|76.08|73.68|75.75|73.35|76.08|73.68|75.71|73.31|0
1652212440000|2022-05-10 19:54:00|75.56|73.16|76.01|73.61|76.08|73.68|75.56|73.16|0
1652212450000|2022-05-10 19:54:10|76.3|73.9|76.3|73.9|76.45|74.05|76.3|73.9|0
1652212460000|2022-05-10 19:54:20|76.38|73.98|76.3|73.9|76.45|74.05|76.16|73.76|0
1652212470000|2022-05-10 19:54:30|76.34|73.94|76.45|74.05|76.45|74.05|76.16|73.76|0
1652212480000|2022-05-10 19:54:40|76.53|74.13|77.13|74.73|77.13|74.73|76.53|74.13|0
1652212490000|2022-05-10 19:54:50|76.98|74.58|76.75|74.35|76.98|74.58|76.68|74.28|0
1652212500000|2022-05-10 19:55:00|76.68|74.28|76.6|74.2|76.68|74.28|76.53|74.13|0
1652212510000|2022-05-10 19:55:10|76.9|74.5|76.53|74.13|76.9|74.5|76.53|74.13|0
1652212520000|2022-05-10 19:55:20|76.01|73.61|75.34|72.94|76.01|73.61|75.34|72.94|0
1652212530000|2022-05-10 19:55:30|75.41|73.01|75.41|73.01|75.41|73.01|75.26|72.86|0
1652212540000|2022-05-10 19:55:40|75.26|72.86|75.04|72.64|75.26|72.86|75.04|72.64|0
1652212550000|2022-05-10 19:55:50|74.75|72.35|74.67|72.27|74.75|72.35|74.6|72.2|0
1652212560000|2022-05-10 19:56:00|74.38|71.98|74.82|72.42|74.82|72.42|74.38|71.98|0
1652212570000|2022-05-10 19:56:10|74.89|72.49|75.19|72.79|75.19|72.79|74.89|72.49|0
1652212580000|2022-05-10 19:56:20|75.34|72.94|75.63|73.23|75.78|73.38|75.34|72.94|0
1652212590000|2022-05-10 19:56:30|75.71|73.31|75.56|73.16|75.71|73.31|75.56|73.16|0
1652212600000|2022-05-10 19:56:40|75.19|72.79|75.15|72.75|75.19|72.79|75.12|72.72|0
1652212610000|2022-05-10 19:56:50|75.12|72.72|75.41|73.01|75.41|73.01|75.12|72.72|0
1652212620000|2022-05-10 19:57:00|75.19|72.79|75.34|72.94|75.41|73.01|75.19|72.79|0
1652212630000|2022-05-10 19:57:10|75.41|73.01|75.04|72.64|75.41|73.01|75.04|72.64|0
1652212640000|2022-05-10 19:57:20|74.89|72.49|74.75|72.35|75.11|72.71|74.75|72.35|0
1652212650000|2022-05-10 19:57:30|74.67|72.27|75.04|72.64|75.04|72.64|74.67|72.27|0
1652212660000|2022-05-10 19:57:40|75.11|72.71|75.26|72.86|75.26|72.86|75.11|72.71|0
1652212670000|2022-05-10 19:57:50|74.82|72.42|75.19|72.79|75.19|72.79|74.82|72.42|0
1652212680000|2022-05-10 19:58:00|75.41|73.01|75.93|73.53|75.93|73.53|75.41|73.01|0
1652212690000|2022-05-10 19:58:10|76|73.6|75.63|73.23|76|73.6|75.63|73.23|0
1652212700000|2022-05-10 19:58:20|75.93|73.53|76.3|73.9|76.3|73.9|75.93|73.53|0
1652212710000|2022-05-10 19:58:30|76.08|73.68|76.3|73.9|76.3|73.9|76.08|73.68|0
1652212720000|2022-05-10 19:58:40|76.45|74.05|76.08|73.68|76.45|74.05|76.08|73.68|0
1652212730000|2022-05-10 19:58:50|76.53|74.13|76.53|74.13|76.6|74.2|76.53|74.13|0
1652212740000|2022-05-10 19:59:00|76.75|74.35|76.3|73.9|76.75|74.35|76.3|73.9|0
1652212750000|2022-05-10 19:59:10|76.15|73.75|76.23|73.83|76.38|73.98|76.15|73.75|0
1652212760000|2022-05-10 19:59:20|76.45|74.05|76.15|73.75|76.45|74.05|76.08|73.68|0
1652212770000|2022-05-10 19:59:30|75.85|73.45|76.52|74.12|76.52|74.12|75.85|73.45|0
1652212780000|2022-05-10 19:59:40|76.08|73.68|76.52|74.12|76.52|74.12|76.08|73.68|0
1652212790000|2022-05-10 19:59:50|76.23|73.83|75.71|73.31|76.23|73.83|75.71|73.31|0
1652212800000|2022-05-10 20:00:00|75.41|73.01|75.26|72.86|75.41|73.01|75.26|72.86|0
1652212810000|2022-05-10 20:00:10|75.33|72.93|74.6|72.2|75.33|72.93|74.6|72.2|0
1652212820000|2022-05-10 20:00:20|74.52|72.12|74.52|72.12|74.6|72.2|74.45|72.05|0
1652212830000|2022-05-10 20:00:30|75|72.6|75.26|72.86|75.26|72.86|75|72.6|0
1652212840000|2022-05-10 20:00:40|75.19|72.79|75.56|73.16|75.63|73.23|75.19|72.79|0
1652212850000|2022-05-10 20:00:50|75.33|72.93|74.96|72.56|75.33|72.93|74.82|72.42|0
1652212860000|2022-05-10 20:01:00|74.89|72.49|74.82|72.42|74.96|72.56|74.82|72.42|0
1652212870000|2022-05-10 20:01:10|74.74|72.34|74.96|72.56|74.96|72.56|74.74|72.34|0
1652212880000|2022-05-10 20:01:20|75.04|72.64|74.93|72.53|75.04|72.64|74.93|72.53|0
1652212890000|2022-05-10 20:01:30|75.11|72.71|75.41|73.01|75.41|73.01|75.11|72.71|0
1652212900000|2022-05-10 20:01:40|75.44|73.04|75.44|73.04|75.52|73.12|75.44|73.04|0
1652212910000|2022-05-10 20:01:50|75.26|72.86|74.93|72.53|75.26|72.86|74.93|72.53|0
1652212920000|2022-05-10 20:02:00|74.89|72.49|74.74|72.34|74.89|72.49|74.67|72.27|0
1652212930000|2022-05-10 20:02:10|74.82|72.42|74.89|72.49|74.96|72.56|74.74|72.34|0
1652212940000|2022-05-10 20:02:20|74.74|72.34|74.78|72.38|74.78|72.38|74.74|72.34|0
1652212950000|2022-05-10 20:02:30|74.89|72.49|74.82|72.42|74.89|72.49|74.82|72.42|0
1652212960000|2022-05-10 20:02:40|74.89|72.49|74.96|72.56|74.96|72.56|74.89|72.49|0
1652212970000|2022-05-10 20:02:50|74.67|72.27|74.67|72.27|74.67|72.27|74.6|72.2|0
1652212980000|2022-05-10 20:03:00|74.7|72.3|74.52|72.12|74.7|72.3|74.52|72.12|0
1652212990000|2022-05-10 20:03:10|74.45|72.05|74.08|71.68|74.45|72.05|74.08|71.68|0
1652213000000|2022-05-10 20:03:20|73.72|71.32|73.64|71.24|73.72|71.32|73.61|71.21|0
1652213010000|2022-05-10 20:03:30|73.72|71.32|73.79|71.39|73.79|71.39|73.64|71.24|0
1652213020000|2022-05-10 20:03:40|73.86|71.46|73.75|71.35|73.86|71.46|73.72|71.32|0
1652213030000|2022-05-10 20:03:50|73.79|71.39|73.79|71.39|73.79|71.39|73.75|71.35|0
1652213040000|2022-05-10 20:04:00|73.72|71.32|73.72|71.32|73.72|71.32|73.57|71.17|0
1652213050000|2022-05-10 20:04:10|73.64|71.24|73.57|71.17|73.64|71.24|73.57|71.17|0
1652213060000|2022-05-10 20:04:20|73.35|70.95|73.1|70.7|73.39|70.99|73.1|70.7|0
1652213070000|2022-05-10 20:04:30|73.28|70.88|73.35|70.95|73.35|70.95|73.21|70.81|0
1652213080000|2022-05-10 20:04:40|73.43|71.03|73.35|70.95|73.43|71.03|73.35|70.95|0
1652213090000|2022-05-10 20:04:50|73.64|71.24|73.79|71.39|73.79|71.39|73.64|71.24|0
1652213100000|2022-05-10 20:05:00|73.86|71.46|73.93|71.53|74.08|71.68|73.86|71.46|0
1652213110000|2022-05-10 20:05:10|74.01|71.61|74.81|72.41|74.81|72.41|74.01|71.61|0
1652213120000|2022-05-10 20:05:20|74.89|72.49|75.18|72.78|75.18|72.78|74.89|72.49|0
1652213130000|2022-05-10 20:05:30|75.48|73.08|75.55|73.15|75.63|73.23|75.48|73.08|0
1652213140000|2022-05-10 20:05:40|75.4|73|75.7|73.3|75.7|73.3|75.4|73|0
1652213150000|2022-05-10 20:05:50|75.63|73.23|75.77|73.37|75.77|73.37|75.63|73.23|0
1652213160000|2022-05-10 20:06:00|75.92|73.52|76.48|74.08|76.48|74.08|75.92|73.52|0
1652213170000|2022-05-10 20:06:10|76.3|73.9|76.37|73.97|76.37|73.97|76.3|73.9|0
1652213180000|2022-05-10 20:06:20|76.22|73.82|75.92|73.52|76.3|73.9|75.92|73.52|0
1652213190000|2022-05-10 20:06:30|76.22|73.82|76.22|73.82|76.22|73.82|76.15|73.75|0
1652213200000|2022-05-10 20:06:40|76.15|73.75|76.11|73.71|76.15|73.75|76.07|73.67|0
1652213210000|2022-05-10 20:06:50|76.22|73.82|76.22|73.82|76.22|73.82|76.07|73.67|0
1652213220000|2022-05-10 20:07:00|76.11|73.71|76|73.6|76.11|73.71|75.92|73.52|0
1652213230000|2022-05-10 20:07:10|76.22|73.82|76.37|73.97|76.37|73.97|76.22|73.82|0
1652213240000|2022-05-10 20:07:20|76.22|73.82|76.15|73.75|76.22|73.82|76.15|73.75|0
1652213250000|2022-05-10 20:07:30|76.03|73.63|76.18|73.78|76.18|73.78|76.03|73.63|0
1652213260000|2022-05-10 20:07:40|76.11|73.71|76.18|73.78|76.55|74.15|76.11|73.71|0
1652213270000|2022-05-10 20:07:50|76.29|73.89|76.22|73.82|76.4|74|76.22|73.82|0
1652213280000|2022-05-10 20:08:00|76.15|73.75|76.18|73.78|76.18|73.78|76.11|73.71|0
1652213290000|2022-05-10 20:08:10|76.29|73.89|76.63|74.23|76.63|74.23|76.29|73.89|0
1652213300000|2022-05-10 20:08:20|76.59|74.19|76.48|74.08|76.67|74.27|76.48|74.08|0
1652213310000|2022-05-10 20:08:30|76.4|74|76.37|73.97|76.44|74.04|76.37|73.97|0
1652213320000|2022-05-10 20:08:40|76.22|73.82|76.07|73.67|76.22|73.82|76.07|73.67|0
1652213330000|2022-05-10 20:08:50|76.14|73.74|76|73.6|76.14|73.74|76|73.6|0
1652213340000|2022-05-10 20:09:00|76.14|73.74|75.85|73.45|76.22|73.82|75.77|73.37|0
1652213350000|2022-05-10 20:09:10|75.92|73.52|75.88|73.48|75.92|73.52|75.85|73.45|0
1652213360000|2022-05-10 20:09:20|75.85|73.45|75.55|73.15|75.85|73.45|75.55|73.15|0
1652213370000|2022-05-10 20:09:30|75.62|73.22|75.51|73.11|75.62|73.22|75.4|73|0
1652213380000|2022-05-10 20:09:40|75.55|73.15|75.4|73|75.55|73.15|75.4|73|0
1652213390000|2022-05-10 20:09:50|75.33|72.93|75.25|72.85|75.33|72.93|75.25|72.85|0
1652213410000|2022-05-10 20:10:10|75.4|73|75.47|73.07|75.47|73.07|75.4|73|0
1652213420000|2022-05-10 20:10:20|75.44|73.04|75.47|73.07|75.47|73.07|75.44|73.04|0
1652213430000|2022-05-10 20:10:30|75.77|73.37|75.58|73.18|75.77|73.37|75.58|73.18|0
1652213440000|2022-05-10 20:10:40|75.55|73.15|75.18|72.78|75.55|73.15|75.07|72.67|0
1652213450000|2022-05-10 20:10:50|75.4|73|75.21|72.81|75.44|73.04|75.21|72.81|0
1652213460000|2022-05-10 20:11:00|75.25|72.85|72.59|70.19|75.25|72.85|72.59|70.19|0
1652213470000|2022-05-10 20:11:10|72.48|70.08|73.13|70.73|73.13|70.73|72.48|70.08|0
1652213480000|2022-05-10 20:11:20|73.21|70.81|73.21|70.81|73.21|70.81|73.13|70.73|0
1652213490000|2022-05-10 20:11:30|73.17|70.77|73.35|70.95|73.35|70.95|73.13|70.73|0
1652213500000|2022-05-10 20:11:40|73.46|71.06|73.72|71.32|73.79|71.39|73.46|71.06|0
1652213510000|2022-05-10 20:11:50|73.65|71.25|74.16|71.76|74.16|71.76|73.65|71.25|0
1652213520000|2022-05-10 20:12:00|73.94|71.54|73.97|71.57|73.97|71.57|73.94|71.54|0
1652213530000|2022-05-10 20:12:10|74.05|71.65|73.94|71.54|74.12|71.72|73.94|71.54|0
1652213540000|2022-05-10 20:12:20|73.79|71.39|73.72|71.32|73.87|71.47|73.72|71.32|0
1652213550000|2022-05-10 20:12:30|73.68|71.28|73.72|71.32|73.72|71.32|73.68|71.28|0
1652213560000|2022-05-10 20:12:40|73.68|71.28|73.68|71.28|73.72|71.32|73.68|71.28|0
1652213570000|2022-05-10 20:12:50|73.64|71.24|73.35|70.95|73.64|71.24|73.28|70.88|0
1652213580000|2022-05-10 20:13:00|73.42|71.02|73.72|71.32|73.72|71.32|73.42|71.02|0
1652213590000|2022-05-10 20:13:10|73.64|71.24|73.86|71.46|73.86|71.46|73.64|71.24|0
1652213600000|2022-05-10 20:13:20|73.68|71.28|73.79|71.39|73.79|71.39|73.64|71.24|0
1652213610000|2022-05-10 20:13:30|73.68|71.28|73.68|71.28|73.72|71.32|73.68|71.28|0
1652213620000|2022-05-10 20:13:40|73.64|71.24|73.28|70.88|73.64|71.24|73.28|70.88|0
1652213630000|2022-05-10 20:13:50|73.13|70.73|73.17|70.77|73.2|70.8|73.13|70.73|0
1652213640000|2022-05-10 20:14:00|73.35|70.95|73.72|71.32|73.79|71.39|73.35|70.95|0
1652213650000|2022-05-10 20:14:10|73.75|71.35|73.68|71.28|73.75|71.35|73.61|71.21|0
1652213660000|2022-05-10 20:14:20|73.79|71.39|73.57|71.17|73.79|71.39|73.57|71.17|0
1652213670000|2022-05-10 20:14:30|73.35|70.95|73.42|71.02|73.42|71.02|73.35|70.95|0
1652213680000|2022-05-10 20:14:40|73.31|70.91|73.13|70.73|73.31|70.91|73.13|70.73|0
1652213690000|2022-05-10 20:14:50|72.99|70.59|73.28|70.88|73.28|70.88|72.99|70.59|0
1652213710000|2022-05-10 20:15:10|73.18|70.38|73.18|70.38|73.18|70.38|73.18|70.38|0
1652213720000|2022-05-10 20:15:20|73.11|70.31|73.33|70.53|73.33|70.53|73.11|70.31|0
1652213730000|2022-05-10 20:15:30|73.48|70.68|73.55|70.75|73.55|70.75|73.48|70.68|0
1652213740000|2022-05-10 20:15:40|73.33|70.53|73.48|70.68|73.51|70.71|73.33|70.53|0
1652213750000|2022-05-10 20:15:50|73.4|70.6|73.33|70.53|73.4|70.6|73.33|70.53|0
1652213760000|2022-05-10 20:16:00|73.26|70.46|73.18|70.38|73.26|70.46|73.18|70.38|0
1652213770000|2022-05-10 20:16:10|73.11|70.31|73.26|70.46|73.26|70.46|73.11|70.31|0
1652213780000|2022-05-10 20:16:20|73.18|70.38|73.18|70.38|73.26|70.46|73.18|70.38|0
1652213790000|2022-05-10 20:16:30|73.11|70.31|73.18|70.38|73.18|70.38|73.11|70.31|0
1652213800000|2022-05-10 20:16:40|73.22|70.42|73.18|70.38|73.26|70.46|73.18|70.38|0
1652213810000|2022-05-10 20:16:50|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1652213820000|2022-05-10 20:17:00|73.33|70.53|73.4|70.6|73.4|70.6|73.33|70.53|0
1652213830000|2022-05-10 20:17:10|73.22|70.42|73.18|70.38|73.26|70.46|73.18|70.38|0
1652213840000|2022-05-10 20:17:20|73.11|70.31|73.18|70.38|73.18|70.38|73.11|70.31|0
1652213850000|2022-05-10 20:17:30|73.22|70.42|73.4|70.6|73.48|70.68|73.22|70.42|0
1652213860000|2022-05-10 20:17:40|73.47|70.67|73.47|70.67|73.47|70.67|73.47|70.67|0
1652213870000|2022-05-10 20:17:50|73.69|70.89|73.66|70.86|73.69|70.89|73.66|70.86|0
1652213880000|2022-05-10 20:18:00|73.69|70.89|73.99|71.19|73.99|71.19|73.66|70.86|0
1652213890000|2022-05-10 20:18:10|73.91|71.11|73.88|71.08|73.91|71.11|73.88|71.08|0
1652213900000|2022-05-10 20:18:20|73.84|71.04|73.84|71.04|73.84|71.04|73.84|71.04|0
1652213910000|2022-05-10 20:18:30|73.77|70.97|73.77|70.97|73.77|70.97|73.77|70.97|0
1652213920000|2022-05-10 20:18:40|73.69|70.89|73.73|70.93|73.73|70.93|73.69|70.89|0
1652213930000|2022-05-10 20:18:50|73.77|70.97|73.77|70.97|73.84|71.04|73.77|70.97|0
1652213940000|2022-05-10 20:19:00|73.84|71.04|73.91|71.11|73.91|71.11|73.84|71.04|0
1652213950000|2022-05-10 20:19:10|73.73|70.93|73.84|71.04|73.84|71.04|73.69|70.89|0
1652213960000|2022-05-10 20:19:20|73.77|70.97|73.77|70.97|73.77|70.97|73.77|70.97|0
1652213970000|2022-05-10 20:19:30|73.69|70.89|73.77|70.97|73.77|70.97|73.69|70.89|0
1652213980000|2022-05-10 20:19:40|73.69|70.89|73.69|70.89|73.77|70.97|73.69|70.89|0
1652213990000|2022-05-10 20:19:50|73.77|70.97|73.77|70.97|73.77|70.97|73.77|70.97|0
1652214000000|2022-05-10 20:20:00|73.69|70.89|73.55|70.75|73.69|70.89|73.55|70.75|0
1652214010000|2022-05-10 20:20:10|73.51|70.71|73.4|70.6|73.51|70.71|73.4|70.6|0
1652214020000|2022-05-10 20:20:20|73.47|70.67|73.33|70.53|73.55|70.75|73.33|70.53|0
1652214030000|2022-05-10 20:20:30|73.47|70.67|73.62|70.82|73.62|70.82|73.47|70.67|0
1652214040000|2022-05-10 20:20:40|73.69|70.89|73.84|71.04|73.84|71.04|73.69|70.89|0
1652214050000|2022-05-10 20:20:50|73.77|70.97|73.84|71.04|73.84|71.04|73.77|70.97|0
1652214060000|2022-05-10 20:21:00|73.77|70.97|73.8|71|73.8|71|73.77|70.97|0
1652214070000|2022-05-10 20:21:10|73.84|71.04|73.8|71|73.91|71.11|73.8|71|0
1652214080000|2022-05-10 20:21:20|73.84|71.04|73.91|71.11|73.91|71.11|73.76|70.96|0
1652214090000|2022-05-10 20:21:30|73.84|71.04|73.87|71.07|73.91|71.11|73.84|71.04|0
1652214100000|2022-05-10 20:21:40|73.91|71.11|73.91|71.11|73.91|71.11|73.91|71.11|0
1652214110000|2022-05-10 20:21:50|73.84|71.04|73.91|71.11|73.91|71.11|73.84|71.04|0
1652214120000|2022-05-10 20:22:00|74.06|71.26|74.28|71.48|74.28|71.48|74.06|71.26|0
1652214130000|2022-05-10 20:22:10|74.31|71.51|74.31|71.51|74.35|71.55|74.31|71.51|0
1652214140000|2022-05-10 20:22:20|74.35|71.55|74.28|71.48|74.35|71.55|74.28|71.48|0
1652214150000|2022-05-10 20:22:30|74.24|71.44|74.13|71.33|74.24|71.44|74.13|71.33|0
1652214160000|2022-05-10 20:22:40|74.2|71.4|74.43|71.63|74.43|71.63|74.2|71.4|0
1652214170000|2022-05-10 20:22:50|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1652214180000|2022-05-10 20:23:00|74.43|71.63|74.31|71.51|74.43|71.63|74.28|71.48|0
1652214190000|2022-05-10 20:23:10|74.24|71.44|74.17|71.37|74.24|71.44|74.09|71.29|0
1652214200000|2022-05-10 20:23:20|74.2|71.4|74.09|71.29|74.2|71.4|74.09|71.29|0
1652214210000|2022-05-10 20:23:30|74.06|71.26|73.95|71.15|74.06|71.26|73.95|71.15|0
1652214220000|2022-05-10 20:23:40|73.98|71.18|73.94|71.14|73.98|71.18|73.94|71.14|0
1652214230000|2022-05-10 20:23:50|73.91|71.11|73.94|71.14|73.94|71.14|73.91|71.11|0
1652214240000|2022-05-10 20:24:00|73.98|71.18|74.28|71.48|74.28|71.48|73.98|71.18|0
1652214250000|2022-05-10 20:24:10|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1652214260000|2022-05-10 20:24:20|74.28|71.48|74.28|71.48|74.28|71.48|74.24|71.44|0
1652214270000|2022-05-10 20:24:30|74.24|71.44|74.28|71.48|74.28|71.48|74.24|71.44|0
1652214280000|2022-05-10 20:24:40|74.35|71.55|74.31|71.51|74.35|71.55|74.31|71.51|0
1652214290000|2022-05-10 20:24:50|73.98|71.18|73.98|71.18|73.98|71.18|73.98|71.18|0
1652214300000|2022-05-10 20:25:00|74.02|71.22|74.06|71.26|74.2|71.4|74.02|71.22|0
1652214310000|2022-05-10 20:25:10|73.91|71.11|74.02|71.22|74.02|71.22|73.91|71.11|0
1652214320000|2022-05-10 20:25:20|73.94|71.14|73.91|71.11|73.94|71.14|73.91|71.11|0
1652214330000|2022-05-10 20:25:30|73.94|71.14|74.06|71.26|74.06|71.26|73.94|71.14|0
1652214340000|2022-05-10 20:25:40|74.13|71.33|73.87|71.07|74.13|71.33|73.87|71.07|0
1652214350000|2022-05-10 20:25:50|73.83|71.03|73.91|71.11|73.91|71.11|73.83|71.03|0
1652214360000|2022-05-10 20:26:00|74.02|71.22|73.91|71.11|74.02|71.22|73.83|71.03|0
1652214370000|2022-05-10 20:26:10|74.05|71.25|74.05|71.25|74.05|71.25|74.05|71.25|0
1652214380000|2022-05-10 20:26:20|74.02|71.22|74.02|71.22|74.02|71.22|74.02|71.22|0
1652214390000|2022-05-10 20:26:30|74.05|71.25|74.05|71.25|74.13|71.33|74.05|71.25|0
1652214400000|2022-05-10 20:26:40|73.98|71.18|73.76|70.96|73.98|71.18|73.76|70.96|0
1652214410000|2022-05-10 20:26:50|73.91|71.11|73.83|71.03|73.91|71.11|73.83|71.03|0
1652214420000|2022-05-10 20:27:00|73.91|71.11|73.83|71.03|73.91|71.11|73.83|71.03|0
1652214430000|2022-05-10 20:27:10|73.8|71|73.69|70.89|73.8|71|73.69|70.89|0
1652214440000|2022-05-10 20:27:20|73.61|70.81|73.91|71.11|73.91|71.11|73.61|70.81|0
1652214450000|2022-05-10 20:27:30|73.87|71.07|73.98|71.18|73.98|71.18|73.87|71.07|0
1652214460000|2022-05-10 20:27:40|73.83|71.03|73.72|70.92|73.83|71.03|73.72|70.92|0
1652214470000|2022-05-10 20:27:50|73.69|70.89|73.61|70.81|73.69|70.89|73.58|70.78|0
1652214480000|2022-05-10 20:28:00|73.69|70.89|73.69|70.89|73.69|70.89|73.61|70.81|0
1652214490000|2022-05-10 20:28:10|73.83|71.03|73.98|71.18|73.98|71.18|73.83|71.03|0
1652214500000|2022-05-10 20:28:20|73.91|71.11|74.05|71.25|74.05|71.25|73.91|71.11|0
1652214510000|2022-05-10 20:28:30|74.13|71.33|74.13|71.33|74.2|71.4|74.13|71.33|0
1652214520000|2022-05-10 20:28:40|74.2|71.4|74.2|71.4|74.2|71.4|74.2|71.4|0
1652214530000|2022-05-10 20:28:50|74.27|71.47|74.35|71.55|74.42|71.62|74.27|71.47|0
1652214540000|2022-05-10 20:29:00|74.27|71.47|74.2|71.4|74.27|71.47|74.2|71.4|0
1652214550000|2022-05-10 20:29:10|74.13|71.33|74.05|71.25|74.13|71.33|74.05|71.25|0
1652214560000|2022-05-10 20:29:20|74.13|71.33|74.13|71.33|74.13|71.33|74.05|71.25|0
1652214570000|2022-05-10 20:29:30|74.2|71.4|74.2|71.4|74.2|71.4|74.2|71.4|0
1652214580000|2022-05-10 20:29:40|74.27|71.47|74.27|71.47|74.27|71.47|74.27|71.47|0
1652214590000|2022-05-10 20:29:50|74.2|71.4|74.27|71.47|74.27|71.47|74.2|71.4|0
1652214600000|2022-05-10 20:30:00|74.23|71.43|74.13|71.33|74.23|71.43|74.13|71.33|0
1652214610000|2022-05-10 20:30:10|74.2|71.4|74.27|71.47|74.27|71.47|74.2|71.4|0
1652214620000|2022-05-10 20:30:20|74.35|71.55|74.2|71.4|74.35|71.55|74.2|71.4|0
1652214630000|2022-05-10 20:30:30|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1652214640000|2022-05-10 20:30:40|74.05|71.25|73.98|71.18|74.05|71.25|73.98|71.18|0
1652214650000|2022-05-10 20:30:50|74.05|71.25|74.2|71.4|74.2|71.4|74.05|71.25|0
1652214660000|2022-05-10 20:31:00|74.16|71.36|74.16|71.36|74.16|71.36|74.16|71.36|0
1652214670000|2022-05-10 20:31:10|74.31|71.51|74.2|71.4|74.42|71.62|74.2|71.4|0
1652214680000|2022-05-10 20:31:20|74.16|71.36|74.35|71.55|74.35|71.55|74.16|71.36|0
1652214690000|2022-05-10 20:31:30|74.34|71.54|74.27|71.47|74.34|71.54|74.27|71.47|0
1652214700000|2022-05-10 20:31:40|74.34|71.54|74.34|71.54|74.34|71.54|74.34|71.54|0
1652214710000|2022-05-10 20:31:50|74.42|71.62|74.34|71.54|74.42|71.62|74.34|71.54|0
1652214720000|2022-05-10 20:32:00|74.31|71.51|74.42|71.62|74.42|71.62|74.31|71.51|0
1652214730000|2022-05-10 20:32:10|74.34|71.54|74.27|71.47|74.34|71.54|74.27|71.47|0
1652214740000|2022-05-10 20:32:20|74.2|71.4|74.09|71.29|74.2|71.4|74.09|71.29|0
1652214750000|2022-05-10 20:32:30|74.12|71.32|74.01|71.21|74.12|71.32|74.01|71.21|0
1652214760000|2022-05-10 20:32:40|73.98|71.18|73.86|71.06|73.98|71.18|73.86|71.06|0
1652214770000|2022-05-10 20:32:50|73.9|71.1|73.94|71.14|73.94|71.14|73.9|71.1|0
1652214780000|2022-05-10 20:33:00|73.9|71.1|73.94|71.14|73.94|71.14|73.86|71.06|0
1652214790000|2022-05-10 20:33:10|73.9|71.1|73.94|71.14|73.94|71.14|73.83|71.03|0
1652214800000|2022-05-10 20:33:20|73.86|71.06|73.68|70.88|73.86|71.06|73.68|70.88|0
1652214810000|2022-05-10 20:33:30|73.64|70.84|73.68|70.88|73.83|71.03|73.64|70.84|0
1652214820000|2022-05-10 20:33:40|73.72|70.92|73.68|70.88|73.76|70.96|73.68|70.88|0
1652214830000|2022-05-10 20:33:50|73.76|70.96|73.76|70.96|73.76|70.96|73.76|70.96|0
1652214840000|2022-05-10 20:34:00|73.61|70.81|73.57|70.77|73.61|70.81|73.54|70.74|0
1652214850000|2022-05-10 20:34:10|73.64|70.84|73.57|70.77|73.64|70.84|73.57|70.77|0
1652214860000|2022-05-10 20:34:20|73.64|70.84|73.54|70.74|73.64|70.84|73.54|70.74|0
1652214870000|2022-05-10 20:34:30|73.42|70.62|73.39|70.59|73.42|70.62|73.39|70.59|0
1652214880000|2022-05-10 20:34:40|73.46|70.66|73.61|70.81|73.61|70.81|73.46|70.66|0
1652214890000|2022-05-10 20:34:50|73.54|70.74|73.54|70.74|73.54|70.74|73.46|70.66|0
1652214900000|2022-05-10 20:35:00|73.61|70.81|73.46|70.66|73.61|70.81|73.46|70.66|0
1652214910000|2022-05-10 20:35:10|73.5|70.7|73.46|70.66|73.61|70.81|73.46|70.66|0
1652214920000|2022-05-10 20:35:20|73.39|70.59|73.42|70.62|73.42|70.62|73.39|70.59|0
1652214930000|2022-05-10 20:35:30|73.46|70.66|73.46|70.66|73.46|70.66|73.42|70.62|0
1652214940000|2022-05-10 20:35:40|73.39|70.59|73.32|70.52|73.39|70.59|73.32|70.52|0
1652214950000|2022-05-10 20:35:50|73.46|70.66|73.35|70.55|73.46|70.66|73.35|70.55|0
1652214960000|2022-05-10 20:36:00|73.46|70.66|73.42|70.62|73.46|70.66|73.42|70.62|0
1652214970000|2022-05-10 20:36:10|73.46|70.66|73.53|70.73|73.53|70.73|73.46|70.66|0
1652214980000|2022-05-10 20:36:20|73.39|70.59|73.17|70.37|73.39|70.59|73.17|70.37|0
1652214990000|2022-05-10 20:36:30|73.2|70.4|73.39|70.59|73.39|70.59|73.2|70.4|0
1652215010000|2022-05-10 20:36:50|73.31|70.51|73.35|70.55|73.35|70.55|73.31|70.51|0
1652215020000|2022-05-10 20:37:00|73.39|70.59|73.5|70.7|73.53|70.73|73.39|70.59|0
1652215030000|2022-05-10 20:37:10|73.46|70.66|73.35|70.55|73.5|70.7|73.35|70.55|0
1652215040000|2022-05-10 20:37:20|73.31|70.51|73.24|70.44|73.31|70.51|73.24|70.44|0
1652215050000|2022-05-10 20:37:30|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652215060000|2022-05-10 20:37:40|73.42|70.62|73.46|70.66|73.46|70.66|73.42|70.62|0
1652215070000|2022-05-10 20:37:50|73.42|70.62|73.31|70.51|73.42|70.62|73.31|70.51|0
1652215080000|2022-05-10 20:38:00|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652215090000|2022-05-10 20:38:10|73.53|70.73|73.57|70.77|73.61|70.81|73.53|70.73|0
1652215100000|2022-05-10 20:38:20|73.61|70.81|73.61|70.81|73.61|70.81|73.61|70.81|0
1652215110000|2022-05-10 20:38:30|73.57|70.77|73.53|70.73|73.57|70.77|73.53|70.73|0
1652215120000|2022-05-10 20:38:40|73.49|70.69|73.53|70.73|73.53|70.73|73.49|70.69|0
1652215130000|2022-05-10 20:38:50|73.61|70.81|73.68|70.88|73.68|70.88|73.61|70.81|0
1652215140000|2022-05-10 20:39:00|73.82|71.02|73.9|71.1|73.9|71.1|73.82|71.02|0
1652215150000|2022-05-10 20:39:10|73.86|71.06|73.64|70.84|73.86|71.06|73.64|70.84|0
1652215160000|2022-05-10 20:39:20|73.68|70.88|73.82|71.02|73.82|71.02|73.68|70.88|0
1652215170000|2022-05-10 20:39:30|73.75|70.95|73.79|70.99|73.79|70.99|73.75|70.95|0
1652215180000|2022-05-10 20:39:40|73.82|71.02|73.6|70.8|73.82|71.02|73.6|70.8|0
1652215190000|2022-05-10 20:39:50|73.57|70.77|73.6|70.8|73.6|70.8|73.57|70.77|0
1652215200000|2022-05-10 20:40:00|73.53|70.73|73.46|70.66|73.53|70.73|73.46|70.66|0
1652215210000|2022-05-10 20:40:10|73.71|70.91|73.75|70.95|73.75|70.95|73.71|70.91|0
1652215220000|2022-05-10 20:40:20|73.71|70.91|73.71|70.91|73.71|70.91|73.71|70.91|0
1652215230000|2022-05-10 20:40:30|73.68|70.88|73.68|70.88|73.68|70.88|73.68|70.88|0
1652215240000|2022-05-10 20:40:40|73.64|70.84|73.71|70.91|73.71|70.91|73.64|70.84|0
1652215250000|2022-05-10 20:40:50|73.6|70.8|73.53|70.73|73.6|70.8|73.53|70.73|0
1652215260000|2022-05-10 20:41:00|73.57|70.77|73.64|70.84|73.64|70.84|73.57|70.77|0
1652215270000|2022-05-10 20:41:10|73.68|70.88|73.64|70.84|73.68|70.88|73.64|70.84|0
1652215280000|2022-05-10 20:41:20|73.68|70.88|73.68|70.88|73.68|70.88|73.68|70.88|0
1652215290000|2022-05-10 20:41:30|73.75|70.95|73.75|70.95|73.75|70.95|73.75|70.95|0
1652215300000|2022-05-10 20:41:40|73.53|70.73|73.57|70.77|73.6|70.8|73.53|70.73|0
1652215310000|2022-05-10 20:41:50|73.46|70.66|73.68|70.88|73.68|70.88|73.46|70.66|0
1652215320000|2022-05-10 20:42:00|73.6|70.8|73.71|70.91|73.71|70.91|73.6|70.8|0
1652215330000|2022-05-10 20:42:10|73.64|70.84|73.68|70.88|73.68|70.88|73.64|70.84|0
1652215340000|2022-05-10 20:42:20|73.64|70.84|73.6|70.8|73.64|70.84|73.6|70.8|0
1652215350000|2022-05-10 20:42:30|73.53|70.73|73.53|70.73|73.53|70.73|73.53|70.73|0
1652215360000|2022-05-10 20:42:40|73.46|70.66|73.53|70.73|73.53|70.73|73.46|70.66|0
1652215370000|2022-05-10 20:42:50|73.42|70.62|73.27|70.47|73.42|70.62|73.27|70.47|0
1652215380000|2022-05-10 20:43:00|73.31|70.51|73.27|70.47|73.31|70.51|73.27|70.47|0
1652215390000|2022-05-10 20:43:10|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1652215400000|2022-05-10 20:43:20|73.27|70.47|73.27|70.47|73.31|70.51|73.24|70.44|0
1652215410000|2022-05-10 20:43:30|73.24|70.44|73.09|70.29|73.24|70.44|73.09|70.29|0
1652215420000|2022-05-10 20:43:40|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652215430000|2022-05-10 20:43:50|73.38|70.58|73.2|70.4|73.38|70.58|73.16|70.36|0
1652215440000|2022-05-10 20:44:00|73.24|70.44|73.34|70.54|73.34|70.54|73.24|70.44|0
1652215450000|2022-05-10 20:44:10|73.24|70.44|73.27|70.47|73.31|70.51|73.24|70.44|0
1652215460000|2022-05-10 20:44:20|73.31|70.51|73.27|70.47|73.31|70.51|73.27|70.47|0
1652215470000|2022-05-10 20:44:30|73.34|70.54|73.12|70.32|73.34|70.54|73.02|70.22|0
1652215480000|2022-05-10 20:44:40|73.09|70.29|73.09|70.29|73.09|70.29|73.09|70.29|0
1652215500000|2022-05-10 20:45:00|73.12|70.32|72.87|70.07|73.12|70.32|72.87|70.07|0
1652215510000|2022-05-10 20:45:10|72.83|70.03|72.76|69.96|72.83|70.03|72.76|69.96|0
1652215520000|2022-05-10 20:45:20|72.8|70|72.65|69.85|72.8|70|72.65|69.85|0
1652215540000|2022-05-10 20:45:40|72.62|69.82|72.62|69.82|72.62|69.82|72.62|69.82|0
1652215550000|2022-05-10 20:45:50|72.65|69.85|72.65|69.85|72.65|69.85|72.65|69.85|0
1652215560000|2022-05-10 20:46:00|72.58|69.78|72.62|69.82|72.62|69.82|72.58|69.78|0
1652215570000|2022-05-10 20:46:10|72.58|69.78|72.94|70.14|72.94|70.14|72.58|69.78|0
1652215580000|2022-05-10 20:46:20|73.02|70.22|72.73|69.93|73.02|70.22|72.73|69.93|0
1652215590000|2022-05-10 20:46:30|72.65|69.85|72.65|69.85|72.69|69.89|72.65|69.85|0
1652215600000|2022-05-10 20:46:40|72.69|69.89|72.65|69.85|72.69|69.89|72.65|69.85|0
1652215610000|2022-05-10 20:46:50|72.73|69.93|72.72|69.92|72.73|69.93|72.72|69.92|0
1652215620000|2022-05-10 20:47:00|72.69|69.89|72.83|70.03|72.83|70.03|72.69|69.89|0
1652215630000|2022-05-10 20:47:10|72.87|70.07|72.65|69.85|72.87|70.07|72.65|69.85|0
1652215640000|2022-05-10 20:47:20|72.76|69.96|72.69|69.89|72.76|69.96|72.69|69.89|0
1652215650000|2022-05-10 20:47:30|72.65|69.85|72.65|69.85|72.65|69.85|72.65|69.85|0
1652215660000|2022-05-10 20:47:40|72.69|69.89|72.72|69.92|72.72|69.92|72.61|69.81|0
1652215670000|2022-05-10 20:47:50|72.69|69.89|72.8|70|72.83|70.03|72.69|69.89|0
1652215680000|2022-05-10 20:48:00|72.76|69.96|72.8|70|72.8|70|72.72|69.92|0
1652215690000|2022-05-10 20:48:10|72.72|69.92|72.72|69.92|72.72|69.92|72.72|69.92|0
1652215700000|2022-05-10 20:48:20|72.69|69.89|72.72|69.92|72.72|69.92|72.69|69.89|0
1652215710000|2022-05-10 20:48:30|72.8|70|72.8|70|72.8|70|72.8|70|0
1652215720000|2022-05-10 20:48:40|72.87|70.07|72.9|70.1|72.94|70.14|72.87|70.07|0
1652215730000|2022-05-10 20:48:50|72.72|69.92|72.36|69.56|72.8|70|72.36|69.56|0
1652215740000|2022-05-10 20:49:00|72.29|69.49|72.29|69.49|72.29|69.49|72.22|69.42|0
1652215750000|2022-05-10 20:49:10|72.14|69.34|72.14|69.34|72.22|69.42|72.07|69.27|0
1652215760000|2022-05-10 20:49:20|72.11|69.31|72.14|69.34|72.22|69.42|72.11|69.31|0
1652215770000|2022-05-10 20:49:30|72.11|69.31|72.32|69.52|72.32|69.52|72.07|69.27|0
1652215780000|2022-05-10 20:49:40|72.29|69.49|72.43|69.63|72.51|69.71|72.25|69.45|0
1652215790000|2022-05-10 20:49:50|72.36|69.56|72.61|69.81|72.61|69.81|72.36|69.56|0
1652215800000|2022-05-10 20:50:00|72.65|69.85|72.65|69.85|72.65|69.85|72.51|69.71|0
1652215810000|2022-05-10 20:50:10|72.61|69.81|72.61|69.81|72.61|69.81|72.61|69.81|0
1652215820000|2022-05-10 20:50:20|72.65|69.85|72.58|69.78|72.65|69.85|72.58|69.78|0
1652215830000|2022-05-10 20:50:30|72.65|69.85|72.54|69.74|72.65|69.85|72.54|69.74|0
1652215840000|2022-05-10 20:50:40|72.5|69.7|72.5|69.7|72.54|69.74|72.5|69.7|0
1652215850000|2022-05-10 20:50:50|72.43|69.63|72.58|69.78|72.58|69.78|72.43|69.63|0
1652215860000|2022-05-10 20:51:00|72.47|69.67|72.65|69.85|72.65|69.85|72.47|69.67|0
1652215870000|2022-05-10 20:51:10|72.61|69.81|72.61|69.81|72.61|69.81|72.61|69.81|0
1652215880000|2022-05-10 20:51:20|72.65|69.85|72.68|69.88|72.68|69.88|72.65|69.85|0
1652215890000|2022-05-10 20:51:30|72.58|69.78|72.65|69.85|72.65|69.85|72.58|69.78|0
1652215900000|2022-05-10 20:51:40|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1652215910000|2022-05-10 20:51:50|72.83|70.03|72.76|69.96|72.83|70.03|72.76|69.96|0
1652215940000|2022-05-10 20:52:20|72.72|69.92|72.72|69.92|72.72|69.92|72.72|69.92|0
1652215950000|2022-05-10 20:52:30|72.76|69.96|72.87|70.07|72.87|70.07|72.76|69.96|0
1652215960000|2022-05-10 20:52:40|73.16|70.36|73.23|70.43|73.23|70.43|73.16|70.36|0
1652215970000|2022-05-10 20:52:50|73.19|70.39|73.26|70.46|73.26|70.46|73.19|70.39|0
1652215990000|2022-05-10 20:53:10|73.12|70.32|73.23|70.43|73.3|70.5|73.12|70.32|0
1652216000000|2022-05-10 20:53:20|73.19|70.39|73.23|70.43|73.34|70.54|73.19|70.39|0
1652216010000|2022-05-10 20:53:30|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1652216020000|2022-05-10 20:53:40|73.26|70.46|73.26|70.46|73.3|70.5|73.26|70.46|0
1652216030000|2022-05-10 20:53:50|73.34|70.54|73.08|70.28|73.34|70.54|73.08|70.28|0
1652216040000|2022-05-10 20:54:00|72.97|70.17|73.01|70.21|73.01|70.21|72.97|70.17|0
1652216050000|2022-05-10 20:54:10|72.97|70.17|73.01|70.21|73.01|70.21|72.86|70.06|0
1652216060000|2022-05-10 20:54:20|72.94|70.14|72.79|69.99|72.94|70.14|72.79|69.99|0
1652216070000|2022-05-10 20:54:30|72.86|70.06|72.86|70.06|72.86|70.06|72.83|70.03|0
1652216080000|2022-05-10 20:54:40|72.83|70.03|72.94|70.14|72.94|70.14|72.83|70.03|0
1652216090000|2022-05-10 20:54:50|72.97|70.17|72.86|70.06|72.97|70.17|72.86|70.06|0
1652216100000|2022-05-10 20:55:00|72.9|70.1|72.83|70.03|72.94|70.14|72.83|70.03|0
1652216110000|2022-05-10 20:55:10|72.79|69.99|72.75|69.95|72.79|69.99|72.75|69.95|0
1652216120000|2022-05-10 20:55:20|72.65|69.85|72.65|69.85|72.65|69.85|72.65|69.85|0
1652216130000|2022-05-10 20:55:30|72.65|69.85|73.04|70.24|73.04|70.24|72.65|69.85|0
1652216140000|2022-05-10 20:55:40|72.9|70.1|72.9|70.1|72.9|70.1|72.9|70.1|0
1652216150000|2022-05-10 20:55:50|73.04|70.24|73.12|70.32|73.12|70.32|72.97|70.17|0
1652216160000|2022-05-10 20:56:00|73.04|70.24|73.12|70.32|73.12|70.32|73.04|70.24|0
1652216170000|2022-05-10 20:56:10|73.3|70.5|73.33|70.53|73.37|70.57|73.3|70.5|0
1652216180000|2022-05-10 20:56:20|73.3|70.5|73.19|70.39|73.33|70.53|73.19|70.39|0
1652216190000|2022-05-10 20:56:30|73.23|70.43|73.33|70.53|73.33|70.53|73.23|70.43|0
1652216200000|2022-05-10 20:56:40|73.37|70.57|73.19|70.39|73.37|70.57|73.19|70.39|0
1652216210000|2022-05-10 20:56:50|73.15|70.35|73.15|70.35|73.15|70.35|73.08|70.28|0
1652216220000|2022-05-10 20:57:00|73.12|70.32|73.12|70.32|73.12|70.32|73.12|70.32|0
1652216230000|2022-05-10 20:57:10|73.15|70.35|73.52|70.72|73.52|70.72|73.15|70.35|0
1652216240000|2022-05-10 20:57:20|73.45|70.65|73.08|70.28|73.45|70.65|73.08|70.28|0
1652216250000|2022-05-10 20:57:30|73.04|70.24|73.23|70.43|73.23|70.43|73.04|70.24|0
1652216260000|2022-05-10 20:57:40|73.3|70.5|73.26|70.46|73.3|70.5|73.26|70.46|0
1652216270000|2022-05-10 20:57:50|73.33|70.53|73.26|70.46|73.33|70.53|73.26|70.46|0
1652216280000|2022-05-10 20:58:00|73.19|70.39|73.11|70.31|73.19|70.39|73.11|70.31|0
1652216290000|2022-05-10 20:58:10|73.15|70.35|73.23|70.43|73.33|70.53|73.15|70.35|0
1652216300000|2022-05-10 20:58:20|73.08|70.28|73.01|70.21|73.11|70.31|73.01|70.21|0
1652216310000|2022-05-10 20:58:30|72.97|70.17|72.93|70.13|73.01|70.21|72.93|70.13|0
1652216320000|2022-05-10 20:58:40|73.59|70.79|73.55|70.75|73.62|70.82|73.55|70.75|0
1652216330000|2022-05-10 20:58:50|73.4|70.6|73.4|70.6|73.44|70.64|73.4|70.6|0
1652216340000|2022-05-10 20:59:00|73.37|70.57|73.37|70.57|73.37|70.57|73.37|70.57|0
1652216350000|2022-05-10 20:59:10|73.51|70.71|73.44|70.64|73.59|70.79|73.44|70.64|0
1652216360000|2022-05-10 20:59:20|73.51|70.71|73.44|70.64|73.51|70.71|73.44|70.64|0
1652216370000|2022-05-10 20:59:30|73.37|70.57|73.37|70.57|73.37|70.57|73.37|70.57|0
1652216380000|2022-05-10 20:59:40|73.4|70.6|73.37|70.57|73.4|70.6|73.37|70.57|0
1652216390000|2022-05-10 20:59:50|73.33|70.53|73.48|70.68|73.48|70.68|73.33|70.53|0
1652216400000|2022-05-10 21:00:00|73.39|70.59|73.4|70.6|73.4|70.6|73.39|70.59|0
1652216410000|2022-05-10 21:00:10|73.42|70.62|73.42|70.62|73.42|70.62|73.42|70.62|0
1652216420000|2022-05-10 21:00:20|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1652216430000|2022-05-10 21:00:30|73.25|70.45|73.25|70.45|73.25|70.45|73.25|70.45|0
1652216440000|2022-05-10 21:00:40|73.32|70.52|73.46|70.66|73.46|70.66|73.32|70.52|0
1652216450000|2022-05-10 21:00:50|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652216460000|2022-05-10 21:01:00|73.26|70.46|73.26|70.46|73.26|70.46|73.26|70.46|0
1652216510000|2022-05-10 21:01:50|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1652216530000|2022-05-10 21:02:10|73.35|70.55|73.31|70.51|73.35|70.55|73.31|70.51|0
1652216540000|2022-05-10 21:02:20|73.29|70.49|73.31|70.51|73.31|70.51|73.29|70.49|0
1652216560000|2022-05-10 21:02:40|73.34|70.54|73.33|70.53|73.34|70.54|73.33|70.53|0
1652216570000|2022-05-10 21:02:50|73.35|70.55|73.36|70.56|73.36|70.56|73.35|70.55|0
1652216580000|2022-05-10 21:03:00|73.34|70.54|73.34|70.54|73.34|70.54|73.34|70.54|0
1652216590000|2022-05-10 21:03:10|73.35|70.55|73.35|70.55|73.35|70.55|73.35|70.55|0
1652216600000|2022-05-10 21:03:20|73.42|70.62|73.42|70.62|73.42|70.62|73.42|70.62|0
1652216610000|2022-05-10 21:03:30|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1652216620000|2022-05-10 21:03:40|73.48|70.68|73.46|70.66|73.51|70.71|73.46|70.66|0
1652216640000|2022-05-10 21:04:00|73.47|70.67|73.47|70.67|73.47|70.67|73.47|70.67|0
1652216660000|2022-05-10 21:04:20|73.53|70.73|73.38|70.58|73.53|70.73|73.38|70.58|0
1652216670000|2022-05-10 21:04:30|73.37|70.57|73.48|70.68|73.48|70.68|73.37|70.57|0
1652216700000|2022-05-10 21:05:00|73.4|70.6|73.29|70.49|73.4|70.6|73.29|70.49|0
1652216710000|2022-05-10 21:05:10|73.55|70.75|73.55|70.75|73.55|70.75|73.55|70.75|0
1652216720000|2022-05-10 21:05:20|73.54|70.74|73.37|70.57|73.62|70.82|73.37|70.57|0
1652216730000|2022-05-10 21:05:30|73.46|70.66|73.5|70.7|73.5|70.7|73.46|70.66|0
1652216750000|2022-05-10 21:05:50|73.46|70.66|73.59|70.79|73.59|70.79|73.46|70.66|0
1652216760000|2022-05-10 21:06:00|73.6|70.8|73.51|70.71|73.62|70.82|73.51|70.71|0
1652216770000|2022-05-10 21:06:10|73.5|70.7|73.5|70.7|73.5|70.7|73.5|70.7|0
1652216780000|2022-05-10 21:06:20|73.47|70.67|73.48|70.68|73.48|70.68|73.47|70.67|0
1652216790000|2022-05-10 21:06:30|73.47|70.67|73.5|70.7|73.5|70.7|73.47|70.67|0
1652216800000|2022-05-10 21:06:40|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1652216830000|2022-05-10 21:07:10|73.48|70.68|73.48|70.68|73.48|70.68|73.48|70.68|0
1652216870000|2022-05-10 21:07:50|73.43|70.63|73.43|70.63|73.43|70.63|73.43|70.63|0
1652216910000|2022-05-10 21:08:30|73.34|70.54|73.4|70.6|73.4|70.6|73.34|70.54|0
1652216920000|2022-05-10 21:08:40|73.26|70.46|73.4|70.6|73.4|70.6|73.26|70.46|0
1652216940000|2022-05-10 21:09:00|73.38|70.58|73.44|70.64|73.44|70.64|73.38|70.58|0
1652216960000|2022-05-10 21:09:20|73.47|70.67|73.47|70.67|73.47|70.67|73.47|70.67|0
1652216970000|2022-05-10 21:09:30|73.54|70.74|73.54|70.74|73.54|70.74|73.54|70.74|0
1652216980000|2022-05-10 21:09:40|73.57|70.77|73.38|70.58|73.57|70.77|73.38|70.58|0
1652216990000|2022-05-10 21:09:50|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1652217010000|2022-05-10 21:10:10|73.44|70.64|73.44|70.64|73.44|70.64|73.44|70.64|0
1652217030000|2022-05-10 21:10:30|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1652217040000|2022-05-10 21:10:40|73.42|70.62|73.42|70.62|73.42|70.62|73.42|70.62|0
1652217080000|2022-05-10 21:11:20|73.41|70.61|73.41|70.61|73.41|70.61|73.41|70.61|0
1652217120000|2022-05-10 21:12:00|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1652217150000|2022-05-10 21:12:30|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652217220000|2022-05-10 21:13:40|73.4|70.6|73.39|70.59|73.4|70.6|73.39|70.59|0
1652217230000|2022-05-10 21:13:50|73.4|70.6|73.41|70.61|73.41|70.61|73.4|70.6|0
1652217260000|2022-05-10 21:14:20|73.42|70.62|73.42|70.62|73.42|70.62|73.42|70.62|0
1652217280000|2022-05-10 21:14:40|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652217290000|2022-05-10 21:14:50|73.35|70.55|73.33|70.53|73.35|70.55|73.33|70.53|0
1652217300000|2022-05-10 21:15:00|73.28|70.48|73.3|70.5|73.3|70.5|73.28|70.48|0
1652217370000|2022-05-10 21:16:10|73.29|70.49|73.41|70.61|73.41|70.61|73.29|70.49|0
1652217380000|2022-05-10 21:16:20|73.44|70.64|73.41|70.61|73.44|70.64|73.41|70.61|0
1652217400000|2022-05-10 21:16:40|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652217490000|2022-05-10 21:18:10|73.33|70.53|73.33|70.53|73.33|70.53|73.33|70.53|0
1652217530000|2022-05-10 21:18:50|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1652217540000|2022-05-10 21:19:00|73.4|70.6|73.52|70.72|73.52|70.72|73.4|70.6|0
1652217570000|2022-05-10 21:19:30|73.4|70.6|73.43|70.63|73.43|70.63|73.4|70.6|0
1652217590000|2022-05-10 21:19:50|73.48|70.68|73.48|70.68|73.48|70.68|73.48|70.68|0
1652217630000|2022-05-10 21:20:30|73.46|70.66|73.46|70.66|73.46|70.66|73.46|70.66|0
1652217720000|2022-05-10 21:22:00|73.47|70.67|73.47|70.67|73.47|70.67|73.47|70.67|0
1652217760000|2022-05-10 21:22:40|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1652217770000|2022-05-10 21:22:50|73.5|70.7|73.5|70.7|73.5|70.7|73.5|70.7|0
1652217790000|2022-05-10 21:23:10|73.51|70.71|73.51|70.71|73.51|70.71|73.51|70.71|0
1652217800000|2022-05-10 21:23:20|73.5|70.7|73.5|70.7|73.5|70.7|73.5|70.7|0
1652217810000|2022-05-10 21:23:30|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1652217820000|2022-05-10 21:23:40|73.45|70.65|73.45|70.65|73.45|70.65|73.45|70.65|0
1652217850000|2022-05-10 21:24:10|73.46|70.66|73.46|70.66|73.46|70.66|73.46|70.66|0
1652217880000|2022-05-10 21:24:40|73.5|70.7|73.51|70.71|73.51|70.71|73.5|70.7|0
1652217890000|2022-05-10 21:24:50|73.5|70.7|73.42|70.62|73.5|70.7|73.42|70.62|0
1652217900000|2022-05-10 21:25:00|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1652217920000|2022-05-10 21:25:20|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1652217930000|2022-05-10 21:25:30|73.28|70.48|73.22|70.42|73.28|70.48|73.22|70.42|0
1652217940000|2022-05-10 21:25:40|73.14|70.34|73.14|70.34|73.14|70.34|73.14|70.34|0
1652217950000|2022-05-10 21:25:50|73.35|70.55|73.4|70.6|73.4|70.6|73.35|70.55|0
1652217960000|2022-05-10 21:26:00|73.38|70.58|73.37|70.57|73.38|70.58|73.33|70.53|0
1652217980000|2022-05-10 21:26:20|73.34|70.54|73.33|70.53|73.34|70.54|73.33|70.53|0
1652218010000|2022-05-10 21:26:50|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1652218020000|2022-05-10 21:27:00|73.18|70.38|73.14|70.34|73.18|70.38|73.14|70.34|0
1652218040000|2022-05-10 21:27:20|73.3|70.5|73.09|70.29|73.3|70.5|73.09|70.29|0
1652218050000|2022-05-10 21:27:30|73.29|70.49|73.3|70.5|73.3|70.5|73.29|70.49|0
1652218060000|2022-05-10 21:27:40|73.24|70.44|73.14|70.34|73.24|70.44|73.14|70.34|0
1652218110000|2022-05-10 21:28:30|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1652218120000|2022-05-10 21:28:40|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1652218130000|2022-05-10 21:28:50|73.29|70.49|73.14|70.34|73.29|70.49|73.14|70.34|0
1652218140000|2022-05-10 21:29:00|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1652218190000|2022-05-10 21:29:50|73.35|70.55|73.35|70.55|73.35|70.55|73.35|70.55|0
1652218200000|2022-05-10 21:30:00|73.33|70.53|73.33|70.53|73.33|70.53|73.33|70.53|0
1652218220000|2022-05-10 21:30:20|73.32|70.52|73.29|70.49|73.32|70.52|73.29|70.49|0
1652218230000|2022-05-10 21:30:30|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1652218240000|2022-05-10 21:30:40|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652218330000|2022-05-10 21:32:10|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1652218340000|2022-05-10 21:32:20|73.41|70.61|73.41|70.61|73.41|70.61|73.41|70.61|0
1652218350000|2022-05-10 21:32:30|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652218370000|2022-05-10 21:32:50|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652218430000|2022-05-10 21:33:50|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1652218470000|2022-05-10 21:34:30|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1652218480000|2022-05-10 21:34:40|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1652218560000|2022-05-10 21:36:00|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652218580000|2022-05-10 21:36:20|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1652218600000|2022-05-10 21:36:40|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1652218610000|2022-05-10 21:36:50|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1652218630000|2022-05-10 21:37:10|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1652218670000|2022-05-10 21:37:50|73.22|70.42|73.22|70.42|73.22|70.42|73.22|70.42|0
1652218770000|2022-05-10 21:39:30|73.31|70.51|73.22|70.42|73.31|70.51|73.22|70.42|0
1652218800000|2022-05-10 21:40:00|73.23|70.43|73.22|70.42|73.23|70.43|73.22|70.42|0
1652218840000|2022-05-10 21:40:40|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1652218850000|2022-05-10 21:40:50|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1652218860000|2022-05-10 21:41:00|73.23|70.43|73.23|70.43|73.23|70.43|73.23|70.43|0
1652218880000|2022-05-10 21:41:20|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652218900000|2022-05-10 21:41:40|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652218920000|2022-05-10 21:42:00|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652218930000|2022-05-10 21:42:10|73.35|70.55|73.28|70.48|73.35|70.55|73.28|70.48|0
1652219010000|2022-05-10 21:43:30|73.25|70.45|73.25|70.45|73.25|70.45|73.25|70.45|0
1652219020000|2022-05-10 21:43:40|73.35|70.55|73.35|70.55|73.35|70.55|73.35|70.55|0
1652219030000|2022-05-10 21:43:50|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652219060000|2022-05-10 21:44:20|73.33|70.53|73.35|70.55|73.35|70.55|73.33|70.53|0
1652219130000|2022-05-10 21:45:30|73.33|70.53|73.33|70.53|73.33|70.53|73.33|70.53|0
1652219140000|2022-05-10 21:45:40|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652219150000|2022-05-10 21:45:50|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1652219160000|2022-05-10 21:46:00|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1652219170000|2022-05-10 21:46:10|73.23|70.43|73.24|70.44|73.24|70.44|73.23|70.43|0
1652219210000|2022-05-10 21:46:50|73.16|70.36|73.16|70.36|73.16|70.36|73.16|70.36|0
1652219230000|2022-05-10 21:47:10|73.19|70.39|73.19|70.39|73.19|70.39|73.19|70.39|0
1652219250000|2022-05-10 21:47:30|73.13|70.33|73.12|70.32|73.13|70.33|73.12|70.32|0
1652219260000|2022-05-10 21:47:40|73.13|70.33|73.26|70.46|73.26|70.46|73.13|70.33|0
1652219270000|2022-05-10 21:47:50|73.3|70.5|73.18|70.38|73.3|70.5|73.18|70.38|0
1652219280000|2022-05-10 21:48:00|73.17|70.37|73.15|70.35|73.24|70.44|73.15|70.35|0
1652219290000|2022-05-10 21:48:10|73.17|70.37|73.16|70.36|73.17|70.37|73.16|70.36|0
1652219300000|2022-05-10 21:48:20|73.28|70.48|73.26|70.46|73.28|70.48|73.26|70.46|0
1652219350000|2022-05-10 21:49:10|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652219400000|2022-05-10 21:50:00|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1652219410000|2022-05-10 21:50:10|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652219430000|2022-05-10 21:50:30|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652219460000|2022-05-10 21:51:00|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652219500000|2022-05-10 21:51:40|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1652219510000|2022-05-10 21:51:50|73.33|70.53|73.33|70.53|73.33|70.53|73.33|70.53|0
1652219560000|2022-05-10 21:52:40|73.34|70.54|73.34|70.54|73.34|70.54|73.34|70.54|0
1652219700000|2022-05-10 21:55:00|73.35|70.55|73.36|70.56|73.36|70.56|73.35|70.55|0
1652219720000|2022-05-10 21:55:20|73.34|70.54|73.34|70.54|73.34|70.54|73.34|70.54|0
1652219750000|2022-05-10 21:55:50|73.35|70.55|73.27|70.47|73.43|70.63|73.27|70.47|0
1652219770000|2022-05-10 21:56:10|73.31|70.51|73.3|70.5|73.31|70.51|73.3|70.5|0
1652219800000|2022-05-10 21:56:40|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652219810000|2022-05-10 21:56:50|73.43|70.63|73.43|70.63|73.43|70.63|73.43|70.63|0
1652219830000|2022-05-10 21:57:10|73.34|70.54|73.34|70.54|73.34|70.54|73.34|70.54|0
1652219840000|2022-05-10 21:57:20|73.35|70.55|73.35|70.55|73.35|70.55|73.35|70.55|0
1652219850000|2022-05-10 21:57:30|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1652219880000|2022-05-10 21:58:00|73.35|70.55|73.39|70.59|73.39|70.59|73.35|70.55|0
1652219890000|2022-05-10 21:58:10|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1652219920000|2022-05-10 21:58:40|73.41|70.61|73.41|70.61|73.41|70.61|73.41|70.61|0
1652219940000|2022-05-10 21:59:00|73.4|70.6|73.39|70.59|73.4|70.6|73.39|70.59|0
1652219950000|2022-05-10 21:59:10|73.4|70.6|73.4|70.6|73.4|70.6|73.4|70.6|0
1652219960000|2022-05-10 21:59:20|73.39|70.59|73.29|70.49|73.39|70.59|73.29|70.49|0
1652219970000|2022-05-10 21:59:30|73.25|70.45|73.43|70.63|73.43|70.63|73.25|70.45|0
1652219980000|2022-05-10 21:59:40|73.3|70.5|73.3|70.5|73.3|70.5|73.3|70.5|0
1652219990000|2022-05-10 21:59:50|73.25|70.45|73.3|70.5|73.3|70.5|73.25|70.45|0
1652220000000|2022-05-10 22:00:00|73.14|70.34|73.14|70.34|73.29|70.49|73.14|70.34|0
1652220010000|2022-05-10 22:00:10|73.18|70.38|72.85|70.05|73.18|70.38|72.85|70.05|0
1652220020000|2022-05-10 22:00:20|72.78|69.98|72.92|70.12|72.92|70.12|72.78|69.98|0
1652220030000|2022-05-10 22:00:30|73.07|70.27|72.96|70.16|73.14|70.34|72.96|70.16|0
1652220040000|2022-05-10 22:00:40|72.92|70.12|73.03|70.23|73.03|70.23|72.92|70.12|0
1652220050000|2022-05-10 22:00:50|73.18|70.38|73.21|70.41|73.21|70.41|73.18|70.38|0
1652220060000|2022-05-10 22:01:00|73.28|70.48|73.54|70.74|73.54|70.74|73.28|70.48|0
1652220070000|2022-05-10 22:01:10|73.5|70.7|73.32|70.52|73.58|70.78|73.32|70.52|0
1652220080000|2022-05-10 22:01:20|73.25|70.45|73.32|70.52|73.32|70.52|73.25|70.45|0
1652220090000|2022-05-10 22:01:30|73.28|70.48|73.32|70.52|73.39|70.59|73.28|70.48|0
1652220100000|2022-05-10 22:01:40|73.36|70.56|73.32|70.52|73.36|70.56|73.32|70.52|0
1652220110000|2022-05-10 22:01:50|73.25|70.45|73.32|70.52|73.32|70.52|73.25|70.45|0
1652220120000|2022-05-10 22:02:00|73.39|70.59|73.47|70.67|73.47|70.67|73.39|70.59|0
1652220130000|2022-05-10 22:02:10|73.39|70.59|73.32|70.52|73.39|70.59|73.32|70.52|0
1652220140000|2022-05-10 22:02:20|73.36|70.56|73.36|70.56|73.36|70.56|73.36|70.56|0
1652220150000|2022-05-10 22:02:30|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652220160000|2022-05-10 22:02:40|73.36|70.56|73.5|70.7|73.5|70.7|73.36|70.56|0
1652220170000|2022-05-10 22:02:50|73.47|70.67|73.47|70.67|73.47|70.67|73.43|70.63|0
1652220190000|2022-05-10 22:03:10|73.39|70.59|73.32|70.52|73.39|70.59|73.32|70.52|0
1652220210000|2022-05-10 22:03:30|73.28|70.48|73.25|70.45|73.28|70.48|73.25|70.45|0
1652220220000|2022-05-10 22:03:40|73.17|70.37|73.06|70.26|73.17|70.37|73.06|70.26|0
1652220230000|2022-05-10 22:03:50|72.99|70.19|72.99|70.19|73.03|70.23|72.99|70.19|0
1652220240000|2022-05-10 22:04:00|73.06|70.26|73.14|70.34|73.14|70.34|73.06|70.26|0
1652220250000|2022-05-10 22:04:10|73.17|70.37|73.28|70.48|73.28|70.48|73.17|70.37|0
1652220260000|2022-05-10 22:04:20|73.21|70.41|73.06|70.26|73.21|70.41|73.06|70.26|0
1652220270000|2022-05-10 22:04:30|72.99|70.19|73.03|70.23|73.03|70.23|72.99|70.19|0
1652220280000|2022-05-10 22:04:40|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1652220290000|2022-05-10 22:04:50|73.03|70.23|72.96|70.16|73.03|70.23|72.96|70.16|0
1652220300000|2022-05-10 22:05:00|73.06|70.26|73.25|70.45|73.25|70.45|73.06|70.26|0
1652220310000|2022-05-10 22:05:10|73.14|70.34|73.03|70.23|73.14|70.34|73.03|70.23|0
1652220320000|2022-05-10 22:05:20|72.92|70.12|72.88|70.08|72.92|70.12|72.88|70.08|0
1652220330000|2022-05-10 22:05:30|72.81|70.01|72.7|69.9|72.81|70.01|72.7|69.9|0
1652220340000|2022-05-10 22:05:40|72.74|69.94|72.81|70.01|72.81|70.01|72.74|69.94|0
1652220350000|2022-05-10 22:05:50|72.59|69.79|72.56|69.76|72.59|69.79|72.52|69.72|0
1652220360000|2022-05-10 22:06:00|72.59|69.79|72.59|69.79|72.59|69.79|72.52|69.72|0
1652220370000|2022-05-10 22:06:10|72.52|69.72|72.59|69.79|72.59|69.79|72.52|69.72|0
1652220380000|2022-05-10 22:06:20|72.74|69.94|72.7|69.9|72.74|69.94|72.7|69.9|0
1652220390000|2022-05-10 22:06:30|72.74|69.94|72.74|69.94|72.74|69.94|72.74|69.94|0
1652220400000|2022-05-10 22:06:40|72.81|70.01|72.81|70.01|72.81|70.01|72.81|70.01|0
1652220410000|2022-05-10 22:06:50|72.95|70.15|73.21|70.41|73.25|70.45|72.95|70.15|0
1652220420000|2022-05-10 22:07:00|73.25|70.45|73.28|70.48|73.28|70.48|73.25|70.45|0
1652220430000|2022-05-10 22:07:10|73.32|70.52|73.28|70.48|73.32|70.52|73.28|70.48|0
1652220440000|2022-05-10 22:07:20|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1652220450000|2022-05-10 22:07:30|73.17|70.37|73.1|70.3|73.21|70.41|73.1|70.3|0
1652220460000|2022-05-10 22:07:40|73.06|70.26|73.1|70.3|73.1|70.3|73.06|70.26|0
1652220470000|2022-05-10 22:07:50|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1652220480000|2022-05-10 22:08:00|73.13|70.33|72.99|70.19|73.13|70.33|72.99|70.19|0
1652220490000|2022-05-10 22:08:10|72.95|70.15|72.95|70.15|72.95|70.15|72.95|70.15|0
1652220500000|2022-05-10 22:08:20|72.88|70.08|72.88|70.08|72.88|70.08|72.88|70.08|0
1652220510000|2022-05-10 22:08:30|72.95|70.15|73.03|70.23|73.03|70.23|72.95|70.15|0
1652220530000|2022-05-10 22:08:50|72.95|70.15|72.95|70.15|72.95|70.15|72.95|70.15|0
1652220540000|2022-05-10 22:09:00|72.88|70.08|72.88|70.08|72.88|70.08|72.88|70.08|0
1652220560000|2022-05-10 22:09:20|73.03|70.23|72.99|70.19|73.03|70.23|72.99|70.19|0
1652220570000|2022-05-10 22:09:30|73.06|70.26|73.13|70.33|73.13|70.33|73.06|70.26|0
1652220580000|2022-05-10 22:09:40|73.1|70.3|73.06|70.26|73.1|70.3|73.06|70.26|0
1652220590000|2022-05-10 22:09:50|72.99|70.19|72.91|70.11|72.99|70.19|72.91|70.11|0
1652220600000|2022-05-10 22:10:00|73.02|70.22|73.17|70.37|73.17|70.37|73.02|70.22|0
1652220610000|2022-05-10 22:10:10|73.06|70.26|73.17|70.37|73.17|70.37|73.06|70.26|0
1652220620000|2022-05-10 22:10:20|73.24|70.44|73.24|70.44|73.24|70.44|73.24|70.44|0
1652220630000|2022-05-10 22:10:30|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652220640000|2022-05-10 22:10:40|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652220650000|2022-05-10 22:10:50|73.28|70.48|73.24|70.44|73.28|70.48|73.24|70.44|0
1652220660000|2022-05-10 22:11:00|73.17|70.37|73.1|70.3|73.17|70.37|73.1|70.3|0
1652220670000|2022-05-10 22:11:10|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1652220680000|2022-05-10 22:11:20|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1652220700000|2022-05-10 22:11:40|73.02|70.22|72.99|70.19|73.02|70.22|72.99|70.19|0
1652220710000|2022-05-10 22:11:50|73.02|70.22|73.13|70.33|73.13|70.33|73.02|70.22|0
1652220720000|2022-05-10 22:12:00|73.02|70.22|73.06|70.26|73.06|70.26|73.02|70.22|0
1652220730000|2022-05-10 22:12:10|73.17|70.37|73.13|70.33|73.17|70.37|73.13|70.33|0
1652220740000|2022-05-10 22:12:20|73.17|70.37|73.1|70.3|73.17|70.37|73.1|70.3|0
1652220750000|2022-05-10 22:12:30|73.13|70.33|73.13|70.33|73.13|70.33|73.13|70.33|0
1652220760000|2022-05-10 22:12:40|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1652220770000|2022-05-10 22:12:50|72.98|70.18|72.95|70.15|72.98|70.18|72.95|70.15|0
1652220780000|2022-05-10 22:13:00|73.06|70.26|72.73|69.93|73.06|70.26|72.73|69.93|0
1652220790000|2022-05-10 22:13:10|72.77|69.97|72.73|69.93|72.8|70|72.73|69.93|0
1652220810000|2022-05-10 22:13:30|72.8|70|72.8|70|72.8|70|72.8|70|0
1652220820000|2022-05-10 22:13:40|72.77|69.97|72.73|69.93|72.77|69.97|72.73|69.93|0
1652220830000|2022-05-10 22:13:50|72.66|69.86|72.66|69.86|72.69|69.89|72.66|69.86|0
1652220860000|2022-05-10 22:14:20|72.69|69.89|72.69|69.89|72.69|69.89|72.69|69.89|0
1652220870000|2022-05-10 22:14:30|72.73|69.93|72.73|69.93|72.73|69.93|72.73|69.93|0
1652220880000|2022-05-10 22:14:40|72.77|69.97|72.73|69.93|72.77|69.97|72.73|69.93|0
1652220890000|2022-05-10 22:14:50|72.84|70.04|72.88|70.08|72.88|70.08|72.84|70.04|0
1652220900000|2022-05-10 22:15:00|72.91|70.11|73.13|70.33|73.13|70.33|72.91|70.11|0
1652220910000|2022-05-10 22:15:10|73.17|70.37|73.09|70.29|73.17|70.37|73.09|70.29|0
1652220920000|2022-05-10 22:15:20|73.02|70.22|73.02|70.22|73.02|70.22|73.02|70.22|0
1652220930000|2022-05-10 22:15:30|72.98|70.18|72.98|70.18|72.98|70.18|72.98|70.18|0
1652220940000|2022-05-10 22:15:40|72.88|70.08|72.88|70.08|72.88|70.08|72.88|70.08|0
1652220950000|2022-05-10 22:15:50|72.84|70.04|72.84|70.04|72.84|70.04|72.84|70.04|0
1652220970000|2022-05-10 22:16:10|72.88|70.08|72.8|70|72.88|70.08|72.8|70|0
1652220990000|2022-05-10 22:16:30|72.76|69.96|72.8|70|72.8|70|72.76|69.96|0
1652221000000|2022-05-10 22:16:40|72.87|70.07|72.8|70|72.87|70.07|72.8|70|0
1652221010000|2022-05-10 22:16:50|72.76|69.96|72.73|69.93|72.76|69.96|72.73|69.93|0
1652221020000|2022-05-10 22:17:00|72.76|69.96|72.73|69.93|72.76|69.96|72.73|69.93|0
1652221030000|2022-05-10 22:17:10|72.69|69.89|72.69|69.89|72.69|69.89|72.69|69.89|0
1652221040000|2022-05-10 22:17:20|72.66|69.86|72.73|69.93|72.73|69.93|72.66|69.86|0
1652221050000|2022-05-10 22:17:30|72.69|69.89|72.69|69.89|72.69|69.89|72.69|69.89|0
1652221060000|2022-05-10 22:17:40|72.76|69.96|72.8|70|72.8|70|72.76|69.96|0
1652221070000|2022-05-10 22:17:50|72.69|69.89|72.66|69.86|72.69|69.89|72.66|69.86|0
1652221080000|2022-05-10 22:18:00|72.76|69.96|72.73|69.93|72.76|69.96|72.73|69.93|0
1652221090000|2022-05-10 22:18:10|72.8|70|72.66|69.86|72.8|70|72.66|69.86|0
1652221100000|2022-05-10 22:18:20|72.73|69.93|72.76|69.96|72.76|69.96|72.73|69.93|0
1652221110000|2022-05-10 22:18:30|72.8|70|72.8|70|72.8|70|72.8|70|0
1652221140000|2022-05-10 22:19:00|72.73|69.93|72.73|69.93|72.73|69.93|72.73|69.93|0
1652221150000|2022-05-10 22:19:10|72.69|69.89|72.69|69.89|72.69|69.89|72.69|69.89|0
1652221160000|2022-05-10 22:19:20|72.73|69.93|72.73|69.93|72.73|69.93|72.73|69.93|0
1652221170000|2022-05-10 22:19:30|72.83|70.03|72.83|70.03|72.83|70.03|72.83|70.03|0
1652221180000|2022-05-10 22:19:40|72.87|70.07|72.87|70.07|72.87|70.07|72.87|70.07|0
1652221200000|2022-05-10 22:20:00|72.91|70.11|73.12|70.32|73.16|70.36|72.91|70.11|0
1652221210000|2022-05-10 22:20:10|73.2|70.4|73.2|70.4|73.2|70.4|73.2|70.4|0
1652221220000|2022-05-10 22:20:20|73.31|70.51|73.45|70.65|73.49|70.69|73.31|70.51|0
1652221230000|2022-05-10 22:20:30|73.34|70.54|73.31|70.51|73.34|70.54|73.31|70.51|0
1652221240000|2022-05-10 22:20:40|73.27|70.47|73.27|70.47|73.27|70.47|73.27|70.47|0
1652221250000|2022-05-10 22:20:50|73.23|70.43|73.2|70.4|73.23|70.43|73.12|70.32|0
1652221260000|2022-05-10 22:21:00|73.23|70.43|73.23|70.43|73.23|70.43|73.23|70.43|0
1652221270000|2022-05-10 22:21:10|73.31|70.51|73.27|70.47|73.31|70.51|73.27|70.47|0
1652221280000|2022-05-10 22:21:20|73.23|70.43|73.31|70.51|73.31|70.51|73.23|70.43|0
1652221290000|2022-05-10 22:21:30|73.34|70.54|73.41|70.61|73.41|70.61|73.34|70.54|0
1652221300000|2022-05-10 22:21:40|73.38|70.58|73.49|70.69|73.49|70.69|73.38|70.58|0
1652221320000|2022-05-10 22:22:00|73.45|70.65|73.27|70.47|73.45|70.65|73.27|70.47|0
1652221330000|2022-05-10 22:22:10|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652221340000|2022-05-10 22:22:20|73.34|70.54|73.34|70.54|73.34|70.54|73.34|70.54|0
1652221350000|2022-05-10 22:22:30|73.38|70.58|73.49|70.69|73.49|70.69|73.38|70.58|0
1652221360000|2022-05-10 22:22:40|73.52|70.72|73.56|70.76|73.6|70.8|73.52|70.72|0
1652221370000|2022-05-10 22:22:50|73.52|70.72|73.56|70.76|73.56|70.76|73.52|70.72|0
1652221380000|2022-05-10 22:23:00|73.6|70.8|73.52|70.72|73.6|70.8|73.52|70.72|0
1652221390000|2022-05-10 22:23:10|73.56|70.76|73.6|70.8|73.6|70.8|73.56|70.76|0
1652221400000|2022-05-10 22:23:20|73.56|70.76|73.56|70.76|73.56|70.76|73.56|70.76|0
1652221410000|2022-05-10 22:23:30|73.6|70.8|73.52|70.72|73.6|70.8|73.52|70.72|0
1652221430000|2022-05-10 22:23:50|73.49|70.69|73.49|70.69|73.49|70.69|73.49|70.69|0
1652221440000|2022-05-10 22:24:00|73.6|70.8|73.67|70.87|73.67|70.87|73.6|70.8|0
1652221450000|2022-05-10 22:24:10|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1652221460000|2022-05-10 22:24:20|73.67|70.87|73.6|70.8|73.67|70.87|73.6|70.8|0
1652221470000|2022-05-10 22:24:30|73.67|70.87|73.56|70.76|73.67|70.87|73.56|70.76|0
1652221480000|2022-05-10 22:24:40|73.52|70.72|73.52|70.72|73.52|70.72|73.52|70.72|0
1652221490000|2022-05-10 22:24:50|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1652221510000|2022-05-10 22:25:10|73.41|70.61|73.45|70.65|73.45|70.65|73.41|70.61|0
1652221520000|2022-05-10 22:25:20|73.52|70.72|73.45|70.65|73.52|70.72|73.45|70.65|0
1652221530000|2022-05-10 22:25:30|73.48|70.68|73.48|70.68|73.48|70.68|73.45|70.65|0
1652221550000|2022-05-10 22:25:50|73.45|70.65|73.38|70.58|73.45|70.65|73.38|70.58|0
1652221560000|2022-05-10 22:26:00|73.41|70.61|73.41|70.61|73.41|70.61|73.41|70.61|0
1652221590000|2022-05-10 22:26:30|73.45|70.65|73.38|70.58|73.45|70.65|73.38|70.58|0
1652221600000|2022-05-10 22:26:40|73.41|70.61|73.45|70.65|73.45|70.65|73.41|70.61|0
1652221620000|2022-05-10 22:27:00|73.38|70.58|73.26|70.46|73.38|70.58|73.26|70.46|0
1652221630000|2022-05-10 22:27:10|73.23|70.43|73.05|70.25|73.23|70.43|73.05|70.25|0
1652221640000|2022-05-10 22:27:20|73.01|70.21|73.01|70.21|73.01|70.21|72.97|70.17|0
1652221650000|2022-05-10 22:27:30|72.97|70.17|72.94|70.14|72.97|70.17|72.94|70.14|0
1652221660000|2022-05-10 22:27:40|72.9|70.1|72.79|69.99|72.9|70.1|72.79|69.99|0
1652221670000|2022-05-10 22:27:50|72.83|70.03|72.79|69.99|72.83|70.03|72.79|69.99|0
1652221680000|2022-05-10 22:28:00|72.76|69.96|72.79|69.99|72.79|69.99|72.76|69.96|0
1652221690000|2022-05-10 22:28:10|72.87|70.07|72.94|70.14|72.94|70.14|72.87|70.07|0
1652221700000|2022-05-10 22:28:20|72.97|70.17|72.94|70.14|72.97|70.17|72.94|70.14|0
1652221710000|2022-05-10 22:28:30|72.87|70.07|73.01|70.21|73.01|70.21|72.87|70.07|0
1652221740000|2022-05-10 22:29:00|73.08|70.28|73.08|70.28|73.08|70.28|73.08|70.28|0
1652221750000|2022-05-10 22:29:10|73.05|70.25|73.08|70.28|73.08|70.28|73.05|70.25|0
1652221780000|2022-05-10 22:29:40|73.12|70.32|73.16|70.36|73.16|70.36|73.12|70.32|0
1652221790000|2022-05-10 22:29:50|73.3|70.5|73.37|70.57|73.41|70.61|73.3|70.5|0
1652221800000|2022-05-10 22:30:00|73.45|70.65|73.52|70.72|73.55|70.75|73.45|70.65|0
1652221820000|2022-05-10 22:30:20|73.59|70.79|73.55|70.75|73.59|70.79|73.52|70.72|0
1652221830000|2022-05-10 22:30:30|73.59|70.79|73.59|70.79|73.59|70.79|73.59|70.79|0
1652221840000|2022-05-10 22:30:40|73.52|70.72|73.55|70.75|73.55|70.75|73.52|70.72|0
1652221850000|2022-05-10 22:30:50|73.52|70.72|73.59|70.79|73.59|70.79|73.52|70.72|0
1652221870000|2022-05-10 22:31:10|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1652221880000|2022-05-10 22:31:20|73.59|70.79|73.45|70.65|73.59|70.79|73.45|70.65|0
1652221890000|2022-05-10 22:31:30|73.55|70.75|73.52|70.72|73.55|70.75|73.52|70.72|0
1652221900000|2022-05-10 22:31:40|73.55|70.75|73.59|70.79|73.63|70.83|73.55|70.75|0
1652221910000|2022-05-10 22:31:50|73.63|70.83|73.63|70.83|73.63|70.83|73.63|70.83|0
1652221920000|2022-05-10 22:32:00|73.66|70.86|73.59|70.79|73.66|70.86|73.59|70.79|0
1652221930000|2022-05-10 22:32:10|73.52|70.72|73.52|70.72|73.52|70.72|73.52|70.72|0
1652221940000|2022-05-10 22:32:20|73.59|70.79|73.59|70.79|73.59|70.79|73.59|70.79|0
1652221960000|2022-05-10 22:32:40|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1652221970000|2022-05-10 22:32:50|73.59|70.79|73.59|70.79|73.59|70.79|73.59|70.79|0
1652221980000|2022-05-10 22:33:00|73.66|70.86|73.66|70.86|73.66|70.86|73.66|70.86|0
1652221990000|2022-05-10 22:33:10|73.55|70.75|73.59|70.79|73.59|70.79|73.55|70.75|0
1652222010000|2022-05-10 22:33:30|73.7|70.9|73.74|70.94|73.74|70.94|73.7|70.9|0
1652222040000|2022-05-10 22:34:00|73.7|70.9|73.66|70.86|73.7|70.9|73.66|70.86|0
1652222060000|2022-05-10 22:34:20|73.7|70.9|73.73|70.93|73.73|70.93|73.7|70.9|0
1652222070000|2022-05-10 22:34:30|73.7|70.9|73.7|70.9|73.7|70.9|73.7|70.9|0
1652222080000|2022-05-10 22:34:40|73.73|70.93|73.73|70.93|73.73|70.93|73.73|70.93|0
1652222090000|2022-05-10 22:34:50|73.81|71.01|73.88|71.08|73.88|71.08|73.81|71.01|0
1652222100000|2022-05-10 22:35:00|73.81|71.01|73.88|71.08|73.88|71.08|73.81|71.01|0
1652222120000|2022-05-10 22:35:20|73.95|71.15|73.81|71.01|73.95|71.15|73.81|71.01|0
1652222140000|2022-05-10 22:35:40|73.84|71.04|73.88|71.08|73.88|71.08|73.84|71.04|0
1652222150000|2022-05-10 22:35:50|73.84|71.04|73.84|71.04|73.84|71.04|73.84|71.04|0
1652222160000|2022-05-10 22:36:00|73.81|71.01|73.81|71.01|73.84|71.04|73.81|71.01|0
1652222170000|2022-05-10 22:36:10|73.77|70.97|73.73|70.93|73.77|70.97|73.73|70.93|0
1652222180000|2022-05-10 22:36:20|73.88|71.08|73.88|71.08|73.88|71.08|73.84|71.04|0
1652222190000|2022-05-10 22:36:30|73.84|71.04|73.84|71.04|73.84|71.04|73.84|71.04|0
1652222200000|2022-05-10 22:36:40|73.88|71.08|73.81|71.01|73.88|71.08|73.81|71.01|0
1652222210000|2022-05-10 22:36:50|73.77|70.97|73.81|71.01|73.81|71.01|73.77|70.97|0
1652222220000|2022-05-10 22:37:00|73.84|71.04|73.84|71.04|73.84|71.04|73.84|71.04|0
1652222230000|2022-05-10 22:37:10|73.88|71.08|73.88|71.08|73.88|71.08|73.88|71.08|0
1652222250000|2022-05-10 22:37:30|73.84|71.04|73.73|70.93|73.84|71.04|73.73|70.93|0
1652222260000|2022-05-10 22:37:40|73.81|71.01|73.81|71.01|73.81|71.01|73.81|71.01|0
1652222280000|2022-05-10 22:38:00|73.73|70.93|73.73|70.93|73.73|70.93|73.73|70.93|0
1652222290000|2022-05-10 22:38:10|73.69|70.89|73.69|70.89|73.69|70.89|73.69|70.89|0
1652222310000|2022-05-10 22:38:30|73.73|70.93|73.73|70.93|73.73|70.93|73.73|70.93|0
1652222320000|2022-05-10 22:38:40|73.77|70.97|73.8|71|73.8|71|73.77|70.97|0
1652222330000|2022-05-10 22:38:50|73.69|70.89|73.69|70.89|73.69|70.89|73.69|70.89|0
1652222350000|2022-05-10 22:39:10|73.73|70.93|73.8|71|73.8|71|73.73|70.93|0
1652222360000|2022-05-10 22:39:20|73.88|71.08|73.88|71.08|73.88|71.08|73.88|71.08|0
1652222370000|2022-05-10 22:39:30|73.95|71.15|73.95|71.15|73.95|71.15|73.95|71.15|0
1652222390000|2022-05-10 22:39:50|73.8|71|73.8|71|73.8|71|73.8|71|0
1652222400000|2022-05-10 22:40:00|73.95|71.15|73.88|71.08|73.95|71.15|73.88|71.08|0
1652222410000|2022-05-10 22:40:10|73.84|71.04|73.88|71.08|73.88|71.08|73.8|71|0
1652222420000|2022-05-10 22:40:20|74.02|71.22|74.02|71.22|74.02|71.22|74.02|71.22|0
1652222430000|2022-05-10 22:40:30|73.95|71.15|73.98|71.18|73.98|71.18|73.95|71.15|0
1652222440000|2022-05-10 22:40:40|74.02|71.22|74.02|71.22|74.02|71.22|74.02|71.22|0
1652222450000|2022-05-10 22:40:50|73.95|71.15|73.98|71.18|74.02|71.22|73.95|71.15|0
1652222460000|2022-05-10 22:41:00|73.95|71.15|73.95|71.15|73.95|71.15|73.95|71.15|0
1652222470000|2022-05-10 22:41:10|74.02|71.22|73.98|71.18|74.02|71.22|73.98|71.18|0
1652222480000|2022-05-10 22:41:20|74.02|71.22|73.95|71.15|74.02|71.22|73.95|71.15|0
1652222490000|2022-05-10 22:41:30|74.1|71.3|74.02|71.22|74.1|71.3|74.02|71.22|0
1652222500000|2022-05-10 22:41:40|74.06|71.26|74.24|71.44|74.24|71.44|74.02|71.22|0
1652222510000|2022-05-10 22:41:50|74.17|71.37|74.17|71.37|74.17|71.37|74.17|71.37|0
1652222520000|2022-05-10 22:42:00|74.13|71.33|74.17|71.37|74.17|71.37|74.13|71.33|0
1652222530000|2022-05-10 22:42:10|74.13|71.33|74.17|71.37|74.17|71.37|74.13|71.33|0
1652222550000|2022-05-10 22:42:30|74.09|71.29|74.09|71.29|74.09|71.29|74.09|71.29|0
1652222560000|2022-05-10 22:42:40|74.13|71.33|74.09|71.29|74.13|71.33|74.09|71.29|0
1652222570000|2022-05-10 22:42:50|74.13|71.33|74.17|71.37|74.17|71.37|74.09|71.29|0
1652222580000|2022-05-10 22:43:00|74.02|71.22|74.02|71.22|74.02|71.22|74.02|71.22|0
1652222590000|2022-05-10 22:43:10|73.98|71.18|73.95|71.15|73.98|71.18|73.95|71.15|0
1652222610000|2022-05-10 22:43:30|74.17|71.37|74.17|71.37|74.17|71.37|74.17|71.37|0
1652222620000|2022-05-10 22:43:40|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1652222630000|2022-05-10 22:43:50|74.17|71.37|74.17|71.37|74.24|71.44|74.17|71.37|0
1652222660000|2022-05-10 22:44:20|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1652222680000|2022-05-10 22:44:40|74.17|71.37|74.2|71.4|74.2|71.4|74.17|71.37|0
1652222690000|2022-05-10 22:44:50|74.17|71.37|74.17|71.37|74.17|71.37|74.17|71.37|0
1652222700000|2022-05-10 22:45:00|74.24|71.44|74.24|71.44|74.24|71.44|74.24|71.44|0
1652222710000|2022-05-10 22:45:10|74.46|71.66|74.27|71.47|74.46|71.66|74.27|71.47|0
1652222720000|2022-05-10 22:45:20|74.31|71.51|74.31|71.51|74.31|71.51|74.31|71.51|0
1652222730000|2022-05-10 22:45:30|74.35|71.55|74.39|71.59|74.39|71.59|74.35|71.55|0
1652222740000|2022-05-10 22:45:40|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1652222750000|2022-05-10 22:45:50|74.53|71.73|74.53|71.73|74.53|71.73|74.53|71.73|0
1652222760000|2022-05-10 22:46:00|74.46|71.66|74.68|71.88|74.68|71.88|74.46|71.66|0
1652222800000|2022-05-10 22:46:40|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1652222810000|2022-05-10 22:46:50|74.83|72.03|74.83|72.03|74.83|72.03|74.83|72.03|0
1652222830000|2022-05-10 22:47:10|74.75|71.95|74.68|71.88|74.75|71.95|74.68|71.88|0
1652222840000|2022-05-10 22:47:20|74.72|71.92|74.75|71.95|74.75|71.95|74.72|71.92|0
1652222850000|2022-05-10 22:47:30|74.72|71.92|74.75|71.95|74.75|71.95|74.72|71.92|0
1652222860000|2022-05-10 22:47:40|74.9|72.1|74.86|72.06|74.9|72.1|74.86|72.06|0
1652222870000|2022-05-10 22:47:50|74.83|72.03|74.9|72.1|74.9|72.1|74.83|72.03|0
1652222880000|2022-05-10 22:48:00|74.86|72.06|74.75|71.95|74.86|72.06|74.75|71.95|0
1652222900000|2022-05-10 22:48:20|74.83|72.03|74.75|71.95|74.83|72.03|74.75|71.95|0
1652222910000|2022-05-10 22:48:30|74.68|71.88|74.75|71.95|74.75|71.95|74.68|71.88|0
1652222920000|2022-05-10 22:48:40|74.83|72.03|74.83|72.03|74.83|72.03|74.83|72.03|0
1652222930000|2022-05-10 22:48:50|74.79|71.99|74.79|71.99|74.83|72.03|74.79|71.99|0
1652222940000|2022-05-10 22:49:00|74.75|71.95|74.68|71.88|74.75|71.95|74.68|71.88|0
1652222950000|2022-05-10 22:49:10|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1652222960000|2022-05-10 22:49:20|74.53|71.73|74.6|71.8|74.6|71.8|74.53|71.73|0
1652222970000|2022-05-10 22:49:30|74.68|71.88|74.64|71.84|74.68|71.88|74.64|71.84|0
1652222980000|2022-05-10 22:49:40|74.68|71.88|74.68|71.88|74.68|71.88|74.68|71.88|0
1652222990000|2022-05-10 22:49:50|74.64|71.84|74.64|71.84|74.64|71.84|74.64|71.84|0
1652223000000|2022-05-10 22:50:00|74.68|71.88|74.68|71.88|74.68|71.88|74.68|71.88|0
1652223030000|2022-05-10 22:50:30|74.71|71.91|74.68|71.88|74.71|71.91|74.68|71.88|0
1652223040000|2022-05-10 22:50:40|74.64|71.84|74.68|71.88|74.68|71.88|74.64|71.84|0
1652223070000|2022-05-10 22:51:10|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1652223080000|2022-05-10 22:51:20|74.79|71.99|74.75|71.95|74.79|71.99|74.75|71.95|0
1652223090000|2022-05-10 22:51:30|74.79|71.99|74.79|71.99|74.82|72.02|74.75|71.95|0
1652223100000|2022-05-10 22:51:40|74.82|72.02|74.82|72.02|74.82|72.02|74.82|72.02|0
1652223120000|2022-05-10 22:52:00|74.75|71.95|74.64|71.84|74.75|71.95|74.64|71.84|0
1652223130000|2022-05-10 22:52:10|74.68|71.88|74.68|71.88|74.68|71.88|74.68|71.88|0
1652223150000|2022-05-10 22:52:30|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1652223160000|2022-05-10 22:52:40|74.82|72.02|74.82|72.02|74.82|72.02|74.82|72.02|0
1652223180000|2022-05-10 22:53:00|74.9|72.1|74.9|72.1|74.9|72.1|74.9|72.1|0
1652223200000|2022-05-10 22:53:20|74.82|72.02|74.9|72.1|74.9|72.1|74.82|72.02|0
1652223220000|2022-05-10 22:53:40|74.82|72.02|74.82|72.02|74.82|72.02|74.82|72.02|0
1652223240000|2022-05-10 22:54:00|74.86|72.06|74.97|72.17|74.97|72.17|74.86|72.06|0
1652223250000|2022-05-10 22:54:10|74.9|72.1|74.9|72.1|74.9|72.1|74.9|72.1|0
1652223270000|2022-05-10 22:54:30|74.86|72.06|74.9|72.1|74.9|72.1|74.86|72.06|0
1652223280000|2022-05-10 22:54:40|74.86|72.06|74.9|72.1|74.9|72.1|74.86|72.06|0
1652223290000|2022-05-10 22:54:50|74.93|72.13|74.82|72.02|74.93|72.13|74.82|72.02|0
1652223300000|2022-05-10 22:55:00|74.86|72.06|75.04|72.24|75.04|72.24|74.86|72.06|0
1652223320000|2022-05-10 22:55:20|75|72.2|74.97|72.17|75|72.2|74.97|72.17|0
1652223330000|2022-05-10 22:55:30|75|72.2|74.97|72.17|75|72.2|74.97|72.17|0
1652223340000|2022-05-10 22:55:40|75.04|72.24|75.04|72.24|75.04|72.24|75.04|72.24|0
1652223380000|2022-05-10 22:56:20|75|72.2|74.97|72.17|75|72.2|74.97|72.17|0
1652223390000|2022-05-10 22:56:30|74.89|72.09|74.89|72.09|74.89|72.09|74.89|72.09|0
1652223410000|2022-05-10 22:56:50|74.82|72.02|74.82|72.02|74.82|72.02|74.82|72.02|0
1652223460000|2022-05-10 22:57:40|74.78|71.98|74.82|72.02|74.82|72.02|74.78|71.98|0
1652223470000|2022-05-10 22:57:50|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1652223480000|2022-05-10 22:58:00|74.82|72.02|74.82|72.02|74.82|72.02|74.82|72.02|0
1652223500000|2022-05-10 22:58:20|74.75|71.95|74.75|71.95|74.75|71.95|74.75|71.95|0
1652223520000|2022-05-10 22:58:40|74.74|71.94|74.67|71.87|74.74|71.94|74.67|71.87|0
1652223540000|2022-05-10 22:59:00|74.63|71.83|74.6|71.8|74.63|71.83|74.6|71.8|0
1652223550000|2022-05-10 22:59:10|74.67|71.87|74.74|71.94|74.74|71.94|74.67|71.87|0
1652223560000|2022-05-10 22:59:20|74.71|71.91|74.71|71.91|74.71|71.91|74.67|71.87|0
1652223580000|2022-05-10 22:59:40|74.74|71.94|74.67|71.87|74.74|71.94|74.67|71.87|0
1652223600000|2022-05-10 23:00:00|74.71|71.91|74.6|71.8|74.71|71.91|74.6|71.8|0
1652223610000|2022-05-10 23:00:10|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1652223630000|2022-05-10 23:00:30|74.67|71.87|74.67|71.87|74.67|71.87|74.67|71.87|0
1652223650000|2022-05-10 23:00:50|74.78|71.98|74.74|71.94|74.78|71.98|74.74|71.94|0
1652223660000|2022-05-10 23:01:00|74.7|71.9|74.74|71.94|74.74|71.94|74.7|71.9|0
1652223670000|2022-05-10 23:01:10|74.67|71.87|74.52|71.72|74.67|71.87|74.52|71.72|0
1652223680000|2022-05-10 23:01:20|74.6|71.8|74.6|71.8|74.63|71.83|74.6|71.8|0
1652223700000|2022-05-10 23:01:40|74.56|71.76|74.56|71.76|74.56|71.76|74.56|71.76|0
1652223710000|2022-05-10 23:01:50|74.52|71.72|74.52|71.72|74.52|71.72|74.52|71.72|0
1652223720000|2022-05-10 23:02:00|74.45|71.65|74.59|71.79|74.59|71.79|74.37|71.57|0
1652223730000|2022-05-10 23:02:10|74.67|71.87|74.63|71.83|74.67|71.87|74.63|71.83|0
1652223740000|2022-05-10 23:02:20|74.59|71.79|74.52|71.72|74.59|71.79|74.52|71.72|0
1652223750000|2022-05-10 23:02:30|74.59|71.79|74.52|71.72|74.59|71.79|74.52|71.72|0
1652223760000|2022-05-10 23:02:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1652223770000|2022-05-10 23:02:50|74.41|71.61|74.37|71.57|74.41|71.61|74.37|71.57|0
1652223780000|2022-05-10 23:03:00|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1652223790000|2022-05-10 23:03:10|74.37|71.57|74.37|71.57|74.37|71.57|74.37|71.57|0
1652223800000|2022-05-10 23:03:20|74.56|71.76|74.52|71.72|74.56|71.76|74.52|71.72|0
1652223810000|2022-05-10 23:03:30|74.56|71.76|74.52|71.72|74.56|71.76|74.52|71.72|0
1652223820000|2022-05-10 23:03:40|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1652223830000|2022-05-10 23:03:50|74.41|71.61|74.37|71.57|74.41|71.61|74.37|71.57|0
1652223840000|2022-05-10 23:04:00|74.45|71.65|74.45|71.65|74.45|71.65|74.45|71.65|0
1652223860000|2022-05-10 23:04:20|74.52|71.72|74.55|71.75|74.55|71.75|74.52|71.72|0
1652223870000|2022-05-10 23:04:30|74.52|71.72|74.55|71.75|74.55|71.75|74.52|71.72|0
1652223900000|2022-05-10 23:05:00|74.48|71.68|74.48|71.68|74.48|71.68|74.48|71.68|0
1652223910000|2022-05-10 23:05:10|74.41|71.61|74.41|71.61|74.41|71.61|74.41|71.61|0
1652223920000|2022-05-10 23:05:20|74.48|71.68|74.48|71.68|74.48|71.68|74.48|71.68|0
1652223930000|2022-05-10 23:05:30|74.44|71.64|74.41|71.61|74.44|71.64|74.41|71.61|0
1652223940000|2022-05-10 23:05:40|74.37|71.57|74.52|71.72|74.52|71.72|74.37|71.57|0
1652223970000|2022-05-10 23:06:10|74.48|71.68|74.52|71.72|74.52|71.72|74.48|71.68|0
1652223980000|2022-05-10 23:06:20|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1652224000000|2022-05-10 23:06:40|74.74|71.94|74.7|71.9|74.74|71.94|74.7|71.9|0
1652224010000|2022-05-10 23:06:50|74.74|71.94|74.7|71.9|74.74|71.94|74.7|71.9|0
1652224020000|2022-05-10 23:07:00|74.63|71.83|74.63|71.83|74.63|71.83|74.59|71.79|0
1652224030000|2022-05-10 23:07:10|74.59|71.79|74.52|71.72|74.59|71.79|74.52|71.72|0
1652224040000|2022-05-10 23:07:20|74.59|71.79|74.59|71.79|74.59|71.79|74.59|71.79|0
1652224050000|2022-05-10 23:07:30|74.66|71.86|74.66|71.86|74.7|71.9|74.66|71.86|0
1652224070000|2022-05-10 23:07:50|74.89|72.09|74.85|72.05|74.89|72.09|74.85|72.05|0
1652224080000|2022-05-10 23:08:00|74.81|72.01|74.74|71.94|74.81|72.01|74.74|71.94|0
1652224090000|2022-05-10 23:08:10|74.77|71.97|74.77|71.97|74.81|72.01|74.77|71.97|0
1652224100000|2022-05-10 23:08:20|74.81|72.01|74.89|72.09|74.89|72.09|74.81|72.01|0
1652224110000|2022-05-10 23:08:30|74.85|72.05|74.81|72.01|74.85|72.05|74.81|72.01|0
1652224130000|2022-05-10 23:08:50|74.96|72.16|74.96|72.16|74.96|72.16|74.81|72.01|0
1652224140000|2022-05-10 23:09:00|74.88|72.08|75.03|72.23|75.03|72.23|74.88|72.08|0
1652224150000|2022-05-10 23:09:10|74.99|72.19|74.96|72.16|74.99|72.19|74.96|72.16|0
1652224160000|2022-05-10 23:09:20|75.03|72.23|74.99|72.19|75.03|72.23|74.96|72.16|0
1652224170000|2022-05-10 23:09:30|75.03|72.23|75.11|72.31|75.11|72.31|75.03|72.23|0
1652224180000|2022-05-10 23:09:40|75.14|72.34|75.14|72.34|75.14|72.34|75.11|72.31|0
1652224190000|2022-05-10 23:09:50|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1652224200000|2022-05-10 23:10:00|74.99|72.19|75.18|72.38|75.18|72.38|74.99|72.19|0
1652224210000|2022-05-10 23:10:10|75.11|72.31|75.11|72.31|75.11|72.31|75.07|72.27|0
1652224220000|2022-05-10 23:10:20|75.14|72.34|75.14|72.34|75.25|72.45|75.14|72.34|0
1652224230000|2022-05-10 23:10:30|75.18|72.38|75.14|72.34|75.18|72.38|75.11|72.31|0
1652224240000|2022-05-10 23:10:40|75.25|72.45|75.29|72.49|75.33|72.53|75.25|72.45|0
1652224250000|2022-05-10 23:10:50|75.25|72.45|75.18|72.38|75.25|72.45|75.18|72.38|0
1652224260000|2022-05-10 23:11:00|75.14|72.34|75.03|72.23|75.14|72.34|75.03|72.23|0
1652224270000|2022-05-10 23:11:10|74.99|72.19|74.99|72.19|74.99|72.19|74.96|72.16|0
1652224280000|2022-05-10 23:11:20|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1652224290000|2022-05-10 23:11:30|74.96|72.16|74.96|72.16|74.96|72.16|74.96|72.16|0
1652224300000|2022-05-10 23:11:40|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1652224320000|2022-05-10 23:12:00|74.99|72.19|74.99|72.19|74.99|72.19|74.99|72.19|0
1652224330000|2022-05-10 23:12:10|75.03|72.23|74.96|72.16|75.03|72.23|74.96|72.16|0
1652224340000|2022-05-10 23:12:20|74.99|72.19|74.99|72.19|74.99|72.19|74.99|72.19|0
1652224350000|2022-05-10 23:12:30|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1652224370000|2022-05-10 23:12:50|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1652224380000|2022-05-10 23:13:00|75.07|72.27|75.03|72.23|75.07|72.27|75.03|72.23|0
1652224390000|2022-05-10 23:13:10|75.07|72.27|75.07|72.27|75.07|72.27|75.07|72.27|0
1652224400000|2022-05-10 23:13:20|75.1|72.3|75.03|72.23|75.1|72.3|75.03|72.23|0
1652224410000|2022-05-10 23:13:30|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1652224420000|2022-05-10 23:13:40|75.03|72.23|75.03|72.23|75.03|72.23|75.03|72.23|0
1652224430000|2022-05-10 23:13:50|75.1|72.3|75.1|72.3|75.1|72.3|75.1|72.3|0
1652224460000|2022-05-10 23:14:20|75.06|72.26|75.06|72.26|75.06|72.26|75.06|72.26|0
1652224470000|2022-05-10 23:14:30|74.99|72.19|74.99|72.19|74.99|72.19|74.99|72.19|0
1652224480000|2022-05-10 23:14:40|74.81|72.01|74.81|72.01|74.81|72.01|74.81|72.01|0
1652224490000|2022-05-10 23:14:50|74.88|72.08|74.95|72.15|74.95|72.15|74.88|72.08|0
1652224500000|2022-05-10 23:15:00|74.88|72.08|74.88|72.08|74.88|72.08|74.88|72.08|0
1652224520000|2022-05-10 23:15:20|74.81|72.01|74.84|72.04|74.84|72.04|74.81|72.01|0
1652224530000|2022-05-10 23:15:30|74.81|72.01|74.81|72.01|74.88|72.08|74.81|72.01|0
1652224540000|2022-05-10 23:15:40|74.77|71.97|74.73|71.93|74.77|71.97|74.73|71.93|0
1652224550000|2022-05-10 23:15:50|74.69|71.89|74.66|71.86|74.69|71.89|74.66|71.86|0
1652224570000|2022-05-10 23:16:10|74.73|71.93|74.73|71.93|74.73|71.93|74.73|71.93|0
1652224580000|2022-05-10 23:16:20|74.69|71.89|74.66|71.86|74.69|71.89|74.66|71.86|0
1652224600000|2022-05-10 23:16:40|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1652224610000|2022-05-10 23:16:50|74.58|71.78|74.51|71.71|74.58|71.78|74.51|71.71|0
1652224620000|2022-05-10 23:17:00|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1652224630000|2022-05-10 23:17:10|74.55|71.75|74.51|71.71|74.55|71.75|74.51|71.71|0
1652224640000|2022-05-10 23:17:20|74.58|71.78|74.58|71.78|74.62|71.82|74.58|71.78|0
1652224650000|2022-05-10 23:17:30|74.66|71.86|74.66|71.86|74.66|71.86|74.66|71.86|0
1652224660000|2022-05-10 23:17:40|74.62|71.82|74.62|71.82|74.62|71.82|74.62|71.82|0
1652224670000|2022-05-10 23:17:50|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1652224680000|2022-05-10 23:18:00|74.51|71.71|74.44|71.64|74.51|71.71|74.44|71.64|0
1652224690000|2022-05-10 23:18:10|74.4|71.6|74.44|71.64|74.47|71.67|74.4|71.6|0
1652224700000|2022-05-10 23:18:20|74.51|71.71|74.54|71.74|74.54|71.74|74.51|71.71|0
1652224710000|2022-05-10 23:18:30|74.58|71.78|74.54|71.74|74.58|71.78|74.54|71.74|0
1652224720000|2022-05-10 23:18:40|74.43|71.63|74.43|71.63|74.47|71.67|74.43|71.63|0
1652224730000|2022-05-10 23:18:50|74.4|71.6|74.43|71.63|74.43|71.63|74.4|71.6|0
1652224740000|2022-05-10 23:19:00|74.51|71.71|74.51|71.71|74.51|71.71|74.47|71.67|0
1652224750000|2022-05-10 23:19:10|74.47|71.67|74.47|71.67|74.47|71.67|74.47|71.67|0
1652224760000|2022-05-10 23:19:20|74.51|71.71|74.47|71.67|74.51|71.71|74.47|71.67|0
1652224770000|2022-05-10 23:19:30|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1652224790000|2022-05-10 23:19:50|74.47|71.67|74.47|71.67|74.47|71.67|74.47|71.67|0
1652224800000|2022-05-10 23:20:00|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1652224830000|2022-05-10 23:20:30|74.4|71.6|74.43|71.63|74.43|71.63|74.4|71.6|0
1652224860000|2022-05-10 23:21:00|74.39|71.59|74.36|71.56|74.39|71.59|74.36|71.56|0
1652224890000|2022-05-10 23:21:30|74.39|71.59|74.39|71.59|74.39|71.59|74.36|71.56|0
1652224900000|2022-05-10 23:21:40|74.36|71.56|74.39|71.59|74.39|71.59|74.36|71.56|0
1652224910000|2022-05-10 23:21:50|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1652224950000|2022-05-10 23:22:30|74.39|71.59|74.39|71.59|74.39|71.59|74.39|71.59|0
1652224960000|2022-05-10 23:22:40|74.43|71.63|74.43|71.63|74.43|71.63|74.36|71.56|0
1652224970000|2022-05-10 23:22:50|74.39|71.59|74.36|71.56|74.39|71.59|74.36|71.56|0
1652225000000|2022-05-10 23:23:20|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1652225040000|2022-05-10 23:24:00|74.39|71.59|74.36|71.56|74.43|71.63|74.36|71.56|0
1652225060000|2022-05-10 23:24:20|74.43|71.63|74.43|71.63|74.43|71.63|74.43|71.63|0
1652225080000|2022-05-10 23:24:40|74.39|71.59|74.43|71.63|74.43|71.63|74.39|71.59|0
1652225100000|2022-05-10 23:25:00|74.47|71.67|74.47|71.67|74.47|71.67|74.47|71.67|0
1652225110000|2022-05-10 23:25:10|74.5|71.7|74.54|71.74|74.54|71.74|74.5|71.7|0
1652225120000|2022-05-10 23:25:20|74.58|71.78|74.65|71.85|74.69|71.89|74.58|71.78|0
1652225130000|2022-05-10 23:25:30|74.58|71.78|74.61|71.81|74.61|71.81|74.58|71.78|0
1652225140000|2022-05-10 23:25:40|74.65|71.85|74.65|71.85|74.65|71.85|74.65|71.85|0
1652225150000|2022-05-10 23:25:50|74.61|71.81|74.54|71.74|74.61|71.81|74.54|71.74|0
1652225160000|2022-05-10 23:26:00|74.5|71.7|74.5|71.7|74.5|71.7|74.5|71.7|0
1652225170000|2022-05-10 23:26:10|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1652225190000|2022-05-10 23:26:30|74.61|71.81|74.65|71.85|74.65|71.85|74.61|71.81|0
1652225200000|2022-05-10 23:26:40|74.61|71.81|74.65|71.85|74.65|71.85|74.61|71.81|0
1652225220000|2022-05-10 23:27:00|74.61|71.81|74.65|71.85|74.65|71.85|74.61|71.81|0
1652225250000|2022-05-10 23:27:30|74.61|71.81|74.61|71.81|74.61|71.81|74.61|71.81|0
1652225260000|2022-05-10 23:27:40|74.54|71.74|74.54|71.74|74.54|71.74|74.54|71.74|0
1652225270000|2022-05-10 23:27:50|74.58|71.78|74.58|71.78|74.58|71.78|74.58|71.78|0
1652225290000|2022-05-10 23:28:10|74.57|71.77|74.57|71.77|74.57|71.77|74.57|71.77|0
1652225400000|2022-05-10 23:30:00|74.65|71.85|74.57|71.77|74.65|71.85|74.57|71.77|0
1652225410000|2022-05-10 23:30:10|74.61|71.81|74.57|71.77|74.61|71.81|74.57|71.77|0
1652225430000|2022-05-10 23:30:30|74.65|71.85|74.68|71.88|74.68|71.88|74.65|71.85|0
1652225440000|2022-05-10 23:30:40|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1652225450000|2022-05-10 23:30:50|74.68|71.88|74.72|71.92|74.72|71.92|74.68|71.88|0
1652225490000|2022-05-10 23:31:30|74.68|71.88|74.68|71.88|74.68|71.88|74.68|71.88|0
1652225510000|2022-05-10 23:31:50|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1652225520000|2022-05-10 23:32:00|74.79|71.99|74.79|71.99|74.79|71.99|74.79|71.99|0
1652225530000|2022-05-10 23:32:10|74.72|71.92|74.72|71.92|74.72|71.92|74.72|71.92|0
1652225560000|2022-05-10 23:32:40|74.75|71.95|74.72|71.92|74.75|71.95|74.72|71.92|0
1652225570000|2022-05-10 23:32:50|74.39|71.59|74.35|71.55|74.39|71.59|74.35|71.55|0
1652225580000|2022-05-10 23:33:00|73.84|71.04|74.13|71.33|74.13|71.33|73.84|71.04|0
1652225590000|2022-05-10 23:33:10|73.98|71.18|73.84|71.04|73.98|71.18|73.84|71.04|0
1652225600000|2022-05-10 23:33:20|73.76|70.96|73.62|70.82|73.76|70.96|73.62|70.82|0
1652225610000|2022-05-10 23:33:30|73.54|70.74|73.47|70.67|73.54|70.74|73.4|70.6|0
1652225620000|2022-05-10 23:33:40|73.54|70.74|73.58|70.78|73.62|70.82|73.54|70.74|0
1652225630000|2022-05-10 23:33:50|73.51|70.71|73.51|70.71|73.51|70.71|73.47|70.67|0
1652225640000|2022-05-10 23:34:00|73.43|70.63|73.21|70.41|73.43|70.63|73.21|70.41|0
1652225650000|2022-05-10 23:34:10|73.18|70.38|73.25|70.45|73.33|70.53|73.18|70.38|0
1652225660000|2022-05-10 23:34:20|73.29|70.49|73.29|70.49|73.29|70.49|73.29|70.49|0
1652225670000|2022-05-10 23:34:30|73.25|70.45|73.18|70.38|73.25|70.45|73.18|70.38|0
1652225680000|2022-05-10 23:34:40|73.21|70.41|73.32|70.52|73.32|70.52|73.18|70.38|0
1652225690000|2022-05-10 23:34:50|73.4|70.6|73.47|70.67|73.51|70.71|73.4|70.6|0
1652225700000|2022-05-10 23:35:00|73.4|70.6|73.47|70.67|73.47|70.67|73.4|70.6|0
1652225710000|2022-05-10 23:35:10|73.51|70.71|73.54|70.74|73.54|70.74|73.51|70.71|0
1652225720000|2022-05-10 23:35:20|73.72|70.92|73.58|70.78|73.76|70.96|73.58|70.78|0
1652225730000|2022-05-10 23:35:30|73.5|70.7|73.69|70.89|73.69|70.89|73.5|70.7|0
1652225740000|2022-05-10 23:35:40|73.72|70.92|73.76|70.96|73.76|70.96|73.72|70.92|0
1652225750000|2022-05-10 23:35:50|73.91|71.11|74.02|71.22|74.02|71.22|73.91|71.11|0
1652225760000|2022-05-10 23:36:00|73.94|71.14|73.83|71.03|73.94|71.14|73.83|71.03|0
1652225770000|2022-05-10 23:36:10|73.8|71|73.76|70.96|73.8|71|73.76|70.96|0
1652225780000|2022-05-10 23:36:20|73.8|71|73.87|71.07|73.87|71.07|73.8|71|0
1652225790000|2022-05-10 23:36:30|73.83|71.03|73.76|70.96|73.83|71.03|73.76|70.96|0
1652225800000|2022-05-10 23:36:40|73.61|70.81|73.61|70.81|73.61|70.81|73.61|70.81|0
1652225810000|2022-05-10 23:36:50|73.65|70.85|73.69|70.89|73.69|70.89|73.65|70.85|0
1652225820000|2022-05-10 23:37:00|73.65|70.85|73.65|70.85|73.65|70.85|73.65|70.85|0
1652225830000|2022-05-10 23:37:10|73.69|70.89|73.69|70.89|73.69|70.89|73.69|70.89|0
1652225860000|2022-05-10 23:37:40|73.61|70.81|73.61|70.81|73.61|70.81|73.61|70.81|0
1652225870000|2022-05-10 23:37:50|73.5|70.7|73.54|70.74|73.54|70.74|73.5|70.7|0
1652225880000|2022-05-10 23:38:00|73.47|70.67|73.39|70.59|73.47|70.67|73.39|70.59|0
1652225890000|2022-05-10 23:38:10|73.43|70.63|73.39|70.59|73.43|70.63|73.39|70.59|0
1652225900000|2022-05-10 23:38:20|73.32|70.52|73.39|70.59|73.43|70.63|73.32|70.52|0
1652225910000|2022-05-10 23:38:30|73.32|70.52|73.1|70.3|73.32|70.52|73.1|70.3|0
1652225920000|2022-05-10 23:38:40|73.03|70.23|72.89|70.09|73.03|70.23|72.89|70.09|0
1652225930000|2022-05-10 23:38:50|72.81|70.01|72.89|70.09|72.89|70.09|72.81|70.01|0
1652225940000|2022-05-10 23:39:00|72.92|70.12|72.92|70.12|72.92|70.12|72.92|70.12|0
1652225950000|2022-05-10 23:39:10|72.96|70.16|73.1|70.3|73.1|70.3|72.96|70.16|0
1652225960000|2022-05-10 23:39:20|73.18|70.38|73.25|70.45|73.25|70.45|73.18|70.38|0
1652225970000|2022-05-10 23:39:30|73.18|70.38|73.18|70.38|73.18|70.38|73.18|70.38|0
1652225980000|2022-05-10 23:39:40|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1652226000000|2022-05-10 23:40:00|73.18|70.38|73.21|70.41|73.21|70.41|73.18|70.38|0
1652226010000|2022-05-10 23:40:10|73.25|70.45|73.17|70.37|73.25|70.45|73.17|70.37|0
1652226020000|2022-05-10 23:40:20|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1652226030000|2022-05-10 23:40:30|73.14|70.34|73.03|70.23|73.14|70.34|73.03|70.23|0
1652226040000|2022-05-10 23:40:40|72.99|70.19|72.88|70.08|72.99|70.19|72.88|70.08|0
1652226060000|2022-05-10 23:41:00|72.81|70.01|72.74|69.94|72.81|70.01|72.74|69.94|0
1652226070000|2022-05-10 23:41:10|72.67|69.87|73.03|70.23|73.03|70.23|72.67|69.87|0
1652226080000|2022-05-10 23:41:20|72.99|70.19|73.03|70.23|73.03|70.23|72.88|70.08|0
1652226100000|2022-05-10 23:41:40|73.1|70.3|73.1|70.3|73.1|70.3|73.1|70.3|0
1652226110000|2022-05-10 23:41:50|73.17|70.37|73.25|70.45|73.25|70.45|73.17|70.37|0
1652226120000|2022-05-10 23:42:00|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652226130000|2022-05-10 23:42:10|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652226140000|2022-05-10 23:42:20|73.35|70.55|73.35|70.55|73.39|70.59|73.35|70.55|0
1652226150000|2022-05-10 23:42:30|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652226160000|2022-05-10 23:42:40|73.28|70.48|73.28|70.48|73.28|70.48|73.28|70.48|0
1652226170000|2022-05-10 23:42:50|73.25|70.45|73.25|70.45|73.25|70.45|73.17|70.37|0
1652226180000|2022-05-10 23:43:00|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652226190000|2022-05-10 23:43:10|73.39|70.59|73.39|70.59|73.54|70.74|73.39|70.59|0
1652226200000|2022-05-10 23:43:20|73.32|70.52|73.39|70.59|73.39|70.59|73.32|70.52|0
1652226210000|2022-05-10 23:43:30|73.43|70.63|73.43|70.63|73.43|70.63|73.43|70.63|0
1652226220000|2022-05-10 23:43:40|73.39|70.59|73.39|70.59|73.39|70.59|73.39|70.59|0
1652226240000|2022-05-10 23:44:00|73.43|70.63|73.39|70.59|73.43|70.63|73.39|70.59|0
1652226250000|2022-05-10 23:44:10|73.32|70.52|73.32|70.52|73.32|70.52|73.32|70.52|0
1652226260000|2022-05-10 23:44:20|73.35|70.55|73.39|70.59|73.39|70.59|73.35|70.55|0
1652226270000|2022-05-10 23:44:30|73.46|70.66|73.46|70.66|73.46|70.66|73.46|70.66|0
1652226300000|2022-05-10 23:45:00|73.21|70.41|73.17|70.37|73.24|70.44|73.17|70.37|0
1652226310000|2022-05-10 23:45:10|73.13|70.33|73.13|70.33|73.17|70.37|73.13|70.33|0
1652226320000|2022-05-10 23:45:20|73.1|70.3|72.92|70.12|73.1|70.3|72.88|70.08|0
1652226330000|2022-05-10 23:45:30|72.88|70.08|72.88|70.08|72.88|70.08|72.84|70.04|0
1652226350000|2022-05-10 23:45:50|72.81|70.01|72.81|70.01|72.81|70.01|72.81|70.01|0
1652226360000|2022-05-10 23:46:00|72.88|70.08|72.88|70.08|72.88|70.08|72.88|70.08|0
1652226370000|2022-05-10 23:46:10|72.91|70.11|72.88|70.08|72.91|70.11|72.88|70.08|0
1652226380000|2022-05-10 23:46:20|72.81|70.01|72.81|70.01|72.81|70.01|72.73|69.93|0
1652226390000|2022-05-10 23:46:30|72.66|69.86|72.66|69.86|72.66|69.86|72.66|69.86|0
1652226400000|2022-05-10 23:46:40|72.73|69.93|72.84|70.04|72.88|70.08|72.73|69.93|0
1652226410000|2022-05-10 23:46:50|72.81|70.01|72.81|70.01|72.81|70.01|72.81|70.01|0
1652226420000|2022-05-10 23:47:00|72.84|70.04|72.88|70.08|72.88|70.08|72.84|70.04|0
1652226430000|2022-05-10 23:47:10|72.81|70.01|72.81|70.01|72.81|70.01|72.81|70.01|0
1652226440000|2022-05-10 23:47:20|72.73|69.93|72.95|70.15|72.95|70.15|72.73|69.93|0
1652226450000|2022-05-10 23:47:30|73.06|70.26|73.02|70.22|73.1|70.3|73.02|70.22|0
1652226460000|2022-05-10 23:47:40|72.99|70.19|72.99|70.19|72.99|70.19|72.99|70.19|0
1652226470000|2022-05-10 23:47:50|72.95|70.15|73.02|70.22|73.02|70.22|72.95|70.15|0
1652226480000|2022-05-10 23:48:00|73.06|70.26|73.1|70.3|73.1|70.3|73.06|70.26|0
1652226490000|2022-05-10 23:48:10|73.28|70.48|73.24|70.44|73.31|70.51|73.24|70.44|0
1652226500000|2022-05-10 23:48:20|73.28|70.48|73.24|70.44|73.28|70.48|73.24|70.44|0
1652226510000|2022-05-10 23:48:30|73.17|70.37|73.24|70.44|73.24|70.44|73.17|70.37|0
1652226530000|2022-05-10 23:48:50|73.17|70.37|73.17|70.37|73.17|70.37|73.17|70.37|0
1652226540000|2022-05-10 23:49:00|73.2|70.4|73.17|70.37|73.2|70.4|73.17|70.37|0
1652226550000|2022-05-10 23:49:10|73.1|70.3|72.95|70.15|73.1|70.3|72.95|70.15|0
1652226560000|2022-05-10 23:49:20|72.88|70.08|72.88|70.08|72.88|70.08|72.88|70.08|0
1652226570000|2022-05-10 23:49:30|72.91|70.11|72.8|70|72.91|70.11|72.8|70|0
1652226580000|2022-05-10 23:49:40|72.73|69.93|72.69|69.89|72.77|69.97|72.69|69.89|0
1652226590000|2022-05-10 23:49:50|72.73|69.93|72.69|69.89|72.77|69.97|72.69|69.89|0
1652226600000|2022-05-10 23:50:00|72.73|69.93|72.8|70|72.8|70|72.73|69.93|0
1652226610000|2022-05-10 23:50:10|72.88|70.08|72.8|70|72.88|70.08|72.8|70|0
1652226620000|2022-05-10 23:50:20|72.73|69.93|72.66|69.86|72.73|69.93|72.66|69.86|0
1652226630000|2022-05-10 23:50:30|72.59|69.79|72.59|69.79|72.59|69.79|72.59|69.79|0
1652226640000|2022-05-10 23:50:40|72.62|69.82|72.59|69.79|72.62|69.82|72.59|69.79|0
1652226650000|2022-05-10 23:50:50|72.66|69.86|72.73|69.93|72.73|69.93|72.66|69.86|0
1652226660000|2022-05-10 23:51:00|72.59|69.79|72.59|69.79|72.59|69.79|72.59|69.79|0
1652226670000|2022-05-10 23:51:10|72.62|69.82|72.66|69.86|72.66|69.86|72.62|69.82|0
1652226680000|2022-05-10 23:51:20|72.69|69.89|72.59|69.79|72.69|69.89|72.59|69.79|0
1652226700000|2022-05-10 23:51:40|72.62|69.82|72.62|69.82|72.62|69.82|72.59|69.79|0
1652226710000|2022-05-10 23:51:50|72.59|69.79|72.59|69.79|72.62|69.82|72.59|69.79|0
1652226720000|2022-05-10 23:52:00|72.62|69.82|72.66|69.86|72.69|69.89|72.62|69.82|0
1652226730000|2022-05-10 23:52:10|72.69|69.89|72.69|69.89|72.69|69.89|72.69|69.89|0
1652226740000|2022-05-10 23:52:20|72.66|69.86|72.69|69.89|72.69|69.89|72.66|69.86|0
1652226750000|2022-05-10 23:52:30|72.77|69.97|72.91|70.11|72.91|70.11|72.77|69.97|0
1652226760000|2022-05-10 23:52:40|72.84|70.04|72.88|70.08|72.88|70.08|72.84|70.04|0
1652226770000|2022-05-10 23:52:50|72.87|70.07|72.87|70.07|72.91|70.11|72.87|70.07|0
1652226780000|2022-05-10 23:53:00|72.76|69.96|72.66|69.86|72.76|69.96|72.66|69.86|0
1652226790000|2022-05-10 23:53:10|72.69|69.89|72.66|69.86|72.69|69.89|72.66|69.86|0
1652226800000|2022-05-10 23:53:20|72.62|69.82|72.62|69.82|72.62|69.82|72.62|69.82|0
1652226810000|2022-05-10 23:53:30|72.73|69.93|72.8|70|72.8|70|72.73|69.93|0
1652226820000|2022-05-10 23:53:40|72.76|69.96|72.73|69.93|72.76|69.96|72.73|69.93|0
1652226830000|2022-05-10 23:53:50|72.66|69.86|72.66|69.86|72.66|69.86|72.66|69.86|0
1652226840000|2022-05-10 23:54:00|72.69|69.89|72.73|69.93|72.73|69.93|72.69|69.89|0
1652226870000|2022-05-10 23:54:30|72.66|69.86|72.66|69.86|72.66|69.86|72.66|69.86|0
1652226880000|2022-05-10 23:54:40|72.69|69.89|72.69|69.89|72.69|69.89|72.69|69.89|0
1652226890000|2022-05-10 23:54:50|72.66|69.86|72.58|69.78|72.66|69.86|72.58|69.78|0
1652226900000|2022-05-10 23:55:00|72.66|69.86|72.66|69.86|72.66|69.86|72.66|69.86|0
1652226920000|2022-05-10 23:55:20|72.62|69.82|72.58|69.78|72.62|69.82|72.58|69.78|0
1652226930000|2022-05-10 23:55:30|72.01|69.21|72.29|69.49|72.29|69.49|72.01|69.21|0
1652226940000|2022-05-10 23:55:40|72.11|69.31|72.01|69.21|72.11|69.31|72.01|69.21|0
1652226950000|2022-05-10 23:55:50|71.83|69.03|71.93|69.13|72.01|69.21|71.83|69.03|0
1652226960000|2022-05-10 23:56:00|72.01|69.21|72.15|69.35|72.18|69.38|72.01|69.21|0
1652226970000|2022-05-10 23:56:10|72.33|69.53|72.29|69.49|72.33|69.53|72.29|69.49|0
1652227000000|2022-05-10 23:56:40|72.37|69.57|72.44|69.64|72.47|69.67|72.37|69.57|0
1652227010000|2022-05-10 23:56:50|72.51|69.71|72.51|69.71|72.51|69.71|72.51|69.71|0
1652227020000|2022-05-10 23:57:00|72.44|69.64|72.47|69.67|72.47|69.67|72.44|69.64|0
1652227030000|2022-05-10 23:57:10|72.58|69.78|72.65|69.85|72.65|69.85|72.58|69.78|0
1652227040000|2022-05-10 23:57:20|72.76|69.96|72.76|69.96|72.76|69.96|72.76|69.96|0
1652227050000|2022-05-10 23:57:30|72.8|70|72.98|70.18|73.02|70.22|72.8|70|0
1652227060000|2022-05-10 23:57:40|72.94|70.14|72.98|70.18|72.98|70.18|72.94|70.14|0
1652227070000|2022-05-10 23:57:50|73.02|70.22|73.02|70.22|73.02|70.22|73.02|70.22|0
1652227080000|2022-05-10 23:58:00|73.23|70.43|73.38|70.58|73.38|70.58|73.23|70.43|0
1652227090000|2022-05-10 23:58:10|73.23|70.43|73.2|70.4|73.27|70.47|73.2|70.4|0
1652227100000|2022-05-10 23:58:20|73.16|70.36|73.2|70.4|73.23|70.43|73.16|70.36|0
1652227110000|2022-05-10 23:58:30|73.23|70.43|73.31|70.51|73.31|70.51|73.23|70.43|0
1652227120000|2022-05-10 23:58:40|73.34|70.54|73.38|70.58|73.38|70.58|73.34|70.54|0
1652227130000|2022-05-10 23:58:50|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652227140000|2022-05-10 23:59:00|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1652227150000|2022-05-10 23:59:10|73.31|70.51|73.31|70.51|73.31|70.51|73.31|70.51|0
1652227160000|2022-05-10 23:59:20|73.27|70.47|73.31|70.51|73.31|70.51|73.27|70.47|0
1652227180000|2022-05-10 23:59:40|73.38|70.58|73.38|70.58|73.38|70.58|73.38|70.58|0
1652227200000|2022-05-11 00:00:00|73.31|70.51|73.09|70.29|73.31|70.51|73.09|70.29|0
1652227210000|2022-05-11 00:00:10|72.98|70.18|72.87|70.07|72.98|70.18|72.87|70.07|0
1652227220000|2022-05-11 00:00:20|72.9|70.1|73.01|70.21|73.01|70.21|72.87|70.07|0
1652227230000|2022-05-11 00:00:30|72.94|70.14|72.94|70.14|72.94|70.14|72.94|70.14|0
1652227240000|2022-05-11 00:00:40|72.87|70.07|73.01|70.21|73.01|70.21|72.87|70.07|0
1652227250000|2022-05-11 00:00:50|72.94|70.14|72.8|70|72.94|70.14|72.8|70|0
1652227260000|2022-05-11 00:01:00|72.65|69.85|72.47|69.67|72.65|69.85|72.47|69.67|0
1652227270000|2022-05-11 00:01:10|72.43|69.63|72.36|69.56|72.43|69.63|72.36|69.56|0
1652227280000|2022-05-11 00:01:20|72.32|69.52|72.32|69.52|72.32|69.52|72.32|69.52|0
1652227290000|2022-05-11 00:01:30|72.25|69.45|72.29|69.49|72.29|69.49|72.22|69.42|0
1652227300000|2022-05-11 00:01:40|72.43|69.63|72.51|69.71|72.51|69.71|72.43|69.63|0
1652227310000|2022-05-11 00:01:50|72.43|69.63|72.47|69.67|72.51|69.71|72.43|69.63|0
1652227320000|2022-05-11 00:02:00|72.43|69.63|72.61|69.81|72.61|69.81|72.43|69.63|0
1652227330000|2022-05-11 00:02:10|72.65|69.85|72.69|69.89|72.69|69.89|72.65|69.85|0
1652227340000|2022-05-11 00:02:20|72.72|69.92|72.58|69.78|72.72|69.92|72.58|69.78|0
1652227350000|2022-05-11 00:02:30|72.65|69.85|72.8|70|72.8|70|72.65|69.85|0
1652227360000|2022-05-11 00:02:40|72.72|69.92|72.65|69.85|72.72|69.92|72.65|69.85|0
1652227370000|2022-05-11 00:02:50|72.54|69.74|72.79|69.99|72.79|69.99|72.54|69.74|0
1652227380000|2022-05-11 00:03:00|72.72|69.92|72.47|69.67|72.72|69.92|72.47|69.67|0
1652227390000|2022-05-11 00:03:10|72.4|69.6|72.68|69.88|72.68|69.88|72.4|69.6|0
1652227400000|2022-05-11 00:03:20|72.72|69.92|72.76|69.96|72.76|69.96|72.65|69.85|0
1652227410000|2022-05-11 00:03:30|72.79|69.99|72.83|70.03|72.83|70.03|72.79|69.99|0
1652227420000|2022-05-11 00:03:40|72.79|69.99|72.76|69.96|72.79|69.99|72.76|69.96|0
1652227430000|2022-05-11 00:03:50|72.72|69.92|72.72|69.92|72.79|69.99|72.72|69.92|0
1652227440000|2022-05-11 00:04:00|72.76|69.96|72.65|69.85|72.76|69.96|72.61|69.81|0
1652227450000|2022-05-11 00:04:10|72.79|69.99|72.94|70.14|72.94|70.14|72.79|69.99|0
1652227460000|2022-05-11 00:04:20|73.05|70.25|72.97|70.17|73.05|70.25|72.94|70.14|0
1652227470000|2022-05-11 00:04:30|73.08|70.28|72.97|70.17|73.08|70.28|72.94|70.14|0
1652227480000|2022-05-11 00:04:40|73.05|70.25|73.16|70.36|73.16|70.36|73.05|70.25|0
1652227490000|2022-05-11 00:04:50|73.23|70.43|73.12|70.32|73.23|70.43|73.12|70.32|0
1652227500000|2022-05-11 00:05:00|73.23|70.43|73.08|70.28|73.23|70.43|73.08|70.28|0
1652227510000|2022-05-11 00:05:10|73.12|70.32|73.56|70.76|73.56|70.76|73.12|70.32|0
1652227520000|2022-05-11 00:05:20|73.52|70.72|73.7|70.9|73.7|70.9|73.45|70.65|0
1652227530000|2022-05-11 00:05:30|73.81|71.01|74.03|71.23|74.03|71.23|73.81|71.01|0
1652227540000|2022-05-11 00:05:40|74.18|71.38|74.11|71.31|74.18|71.38|74.03|71.23|0
1652227550000|2022-05-11 00:05:50|74.18|71.38|74.11|71.31|74.18|71.38|74.11|71.31|0
1652227560000|2022-05-11 00:06:00|74.25|71.45|74.18|71.38|74.25|71.45|74.18|71.38|0
1652227570000|2022-05-11 00:06:10|74.25|71.45|74.25|71.45|74.33|71.53|74.21|71.41|0
1652227580000|2022-05-11 00:06:20|74.21|71.41|74.18|71.38|74.21|71.41|74.18|71.38|0
1652227590000|2022-05-11 00:06:30|74.14|71.34|74.33|71.53|74.33|71.53|74.14|71.34|0
1652227600000|2022-05-11 00:06:40|74.4|71.6|74.47|71.67|74.51|71.71|74.4|71.6|0
1652227610000|2022-05-11 00:06:50|74.4|71.6|74.36|71.56|74.43|71.63|74.36|71.56|0
1652227620000|2022-05-11 00:07:00|74.47|71.67|74.55|71.75|74.62|71.82|74.47|71.67|0
1652227630000|2022-05-11 00:07:10|74.43|71.63|74.47|71.67|74.62|71.82|74.43|71.63|0
1652227640000|2022-05-11 00:07:20|74.43|71.63|74.18|71.38|74.43|71.63|74.18|71.38|0
1652227650000|2022-05-11 00:07:30|74.25|71.45|74.4|71.6|74.4|71.6|74.25|71.45|0
1652227660000|2022-05-11 00:07:40|74.69|71.89|74.77|71.97|74.77|71.97|74.69|71.89|0
1652227670000|2022-05-11 00:07:50|74.73|71.93|74.91|72.11|74.91|72.11|74.73|71.93|0
1652227680000|2022-05-11 00:08:00|74.84|72.04|74.84|72.04|74.84|72.04|74.84|72.04|0
1652227690000|2022-05-11 00:08:10|74.91|72.11|75.06|72.26|75.06|72.26|74.91|72.11|0
1652227700000|2022-05-11 00:08:20|74.91|72.11|74.99|72.19|75.06|72.26|74.91|72.11|0
1652227710000|2022-05-11 00:08:30|75.02|72.22|75.1|72.3|75.14|72.34|75.02|72.22|0
1652227720000|2022-05-11 00:08:40|75.21|72.41|75.17|72.37|75.28|72.48|75.17|72.37|0
1652227730000|2022-05-11 00:08:50|75.21|72.41|75.14|72.34|75.21|72.41|75.14|72.34|0
1652227740000|2022-05-11 00:09:00|75.21|72.41|75.32|72.52|75.36|72.56|75.21|72.41|0
1652227750000|2022-05-11 00:09:10|75.28|72.48|75.14|72.34|75.28|72.48|75.14|72.34|0
1652227760000|2022-05-11 00:09:20|75.06|72.26|75.14|72.34|75.14|72.34|74.99|72.19|0
1652227770000|2022-05-11 00:09:30|74.99|72.19|75.36|72.56|75.36|72.56|74.99|72.19|0
1652227780000|2022-05-11 00:09:40|75.32|72.52|75.28|72.48|75.32|72.52|75.28|72.48|0
1652227790000|2022-05-11 00:09:50|75.36|72.56|75.43|72.63|75.43|72.63|75.32|72.52|0
1652227800000|2022-05-11 00:10:00|75.36|72.56|75.32|72.52|75.36|72.56|75.28|72.48|0
1652227810000|2022-05-11 00:10:10|75.43|72.63|75.62|72.82|75.62|72.82|75.43|72.63|0
1652227820000|2022-05-11 00:10:20|75.54|72.74|75.51|72.71|75.54|72.74|75.51|72.71|0
1652227830000|2022-05-11 00:10:30|75.36|72.56|75.36|72.56|75.36|72.56|75.32|72.52|0
1652227840000|2022-05-11 00:10:40|75.21|72.41|75.51|72.71|75.51|72.71|75.21|72.41|0
1652227860000|2022-05-11 00:11:00|75.62|72.82|75.58|72.78|75.73|72.93|75.58|72.78|0
1652227870000|2022-05-11 00:11:10|75.62|72.82|75.58|72.78|75.73|72.93|75.58|72.78|0
1652227880000|2022-05-11 00:11:20|75.73|72.93|75.58|72.78|75.73|72.93|75.58|72.78|0
1652227890000|2022-05-11 00:11:30|75.5|72.7|75.5|72.7|75.54|72.74|75.5|72.7|0
1652227900000|2022-05-11 00:11:40|75.58|72.78|75.5|72.7|75.58|72.78|75.43|72.63|0
1652227910000|2022-05-11 00:11:50|75.58|72.78|75.54|72.74|75.58|72.78|75.54|72.74|0
1652227920000|2022-05-11 00:12:00|75.5|72.7|75.5|72.7|75.5|72.7|75.47|72.67|0
1652227930000|2022-05-11 00:12:10|75.54|72.74|75.58|72.78|75.58|72.78|75.5|72.7|0
1652227940000|2022-05-11 00:12:20|75.54|72.74|75.47|72.67|75.54|72.74|75.47|72.67|0
1652227950000|2022-05-11 00:12:30|75.5|72.7|75.5|72.7|75.5|72.7|75.5|72.7|0
1652227960000|2022-05-11 00:12:40|75.43|72.63|75.5|72.7|75.5|72.7|75.43|72.63|0
1652227970000|2022-05-11 00:12:50|75.54|72.74|75.5|72.7|75.58|72.78|75.5|72.7|0
1652227980000|2022-05-11 00:13:00|75.58|72.78|75.65|72.85|75.65|72.85|75.58|72.78|0
1652227990000|2022-05-11 00:13:10|75.58|72.78|75.58|72.78|75.58|72.78|75.58|72.78|0
1652228000000|2022-05-11 00:13:20|75.65|72.85|75.65|72.85|75.65|72.85|75.65|72.85|0
1652228010000|2022-05-11 00:13:30|75.54|72.74|75.5|72.7|75.54|72.74|75.5|72.7|0
1652228020000|2022-05-11 00:13:40|75.43|72.63|75.43|72.63|75.46|72.66|75.43|72.63|0
1652228030000|2022-05-11 00:13:50|75.5|72.7|75.58|72.78|75.58|72.78|75.5|72.7|0
1652228040000|2022-05-11 00:14:00|75.69|72.89|75.58|72.78|75.69|72.89|75.58|72.78|0
1652228050000|2022-05-11 00:14:10|75.61|72.81|75.61|72.81|75.61|72.81|75.61|72.81|0
1652228060000|2022-05-11 00:14:20|75.65|72.85|75.73|72.93|75.73|72.93|75.65|72.85|0
1652228070000|2022-05-11 00:14:30|75.65|72.85|75.73|72.93|75.73|72.93|75.65|72.85|0
1652228090000|2022-05-11 00:14:50|75.65|72.85|75.65|72.85|75.65|72.85|75.65|72.85|0
1652228100000|2022-05-11 00:15:00|75.73|72.93|75.5|72.7|75.73|72.93|75.5|72.7|0
1652228110000|2022-05-11 00:15:10|75.43|72.63|75.73|72.93|75.73|72.93|75.43|72.63|0
1652228120000|2022-05-11 00:15:20|75.72|72.92|75.72|72.92|75.72|72.92|75.72|72.92|0
1652228130000|2022-05-11 00:15:30|76.47|73.67|76.47|73.67|76.47|73.67|76.47|73.67|0
1652228140000|2022-05-11 00:15:40|76.7|73.9|76.32|73.52|76.7|73.9|76.32|73.52|0
1652228150000|2022-05-11 00:15:50|76.4|73.6|76.25|73.45|76.4|73.6|76.25|73.45|0
1652228160000|2022-05-11 00:16:00|76.17|73.37|76.32|73.52|76.32|73.52|76.1|73.3|0
1652228170000|2022-05-11 00:16:10|76.4|73.6|76.47|73.67|76.47|73.67|76.4|73.6|0
1652228180000|2022-05-11 00:16:20|76.55|73.75|76.55|73.75|76.55|73.75|76.55|73.75|0
1652228190000|2022-05-11 00:16:30|76.47|73.67|76.7|73.9|76.7|73.9|76.47|73.67|0
1652228200000|2022-05-11 00:16:40|76.62|73.82|76.55|73.75|76.62|73.82|76.47|73.67|0
1652228210000|2022-05-11 00:16:50|76.51|73.71|76.47|73.67|76.51|73.71|76.47|73.67|0
1652228220000|2022-05-11 00:17:00|76.4|73.6|76.43|73.63|76.43|73.63|76.4|73.6|0
1652228230000|2022-05-11 00:17:10|76.4|73.6|76.47|73.67|76.47|73.67|76.4|73.6|0
1652228240000|2022-05-11 00:17:20|76.43|73.63|76.55|73.75|76.55|73.75|76.43|73.63|0
1652228250000|2022-05-11 00:17:30|76.62|73.82|76.62|73.82|76.7|73.9|76.62|73.82|0
1652228260000|2022-05-11 00:17:40|76.7|73.9|76.62|73.82|76.7|73.9|76.55|73.75|0
1652228270000|2022-05-11 00:17:50|76.55|73.75|76.51|73.71|76.58|73.78|76.51|73.71|0
1652228280000|2022-05-11 00:18:00|76.58|73.78|76.62|73.82|76.62|73.82|76.55|73.75|0
1652228290000|2022-05-11 00:18:10|76.7|73.9|76.55|73.75|76.7|73.9|76.55|73.75|0
1652228300000|2022-05-11 00:18:20|76.62|73.82|76.62|73.82|76.62|73.82|76.58|73.78|0
1652228310000|2022-05-11 00:18:30|76.55|73.75|76.66|73.86|76.66|73.86|76.47|73.67|0
1652228320000|2022-05-11 00:18:40|76.62|73.82|76.62|73.82|76.62|73.82|76.62|73.82|0
1652228330000|2022-05-11 00:18:50|76.7|73.9|76.7|73.9|76.7|73.9|76.7|73.9|0
1652228340000|2022-05-11 00:19:00|76.66|73.86|76.7|73.9|76.7|73.9|76.66|73.86|0
1652228370000|2022-05-11 00:19:30|76.66|73.86|76.7|73.9|76.7|73.9|76.62|73.82|0
1652228380000|2022-05-11 00:19:40|76.69|73.89|76.69|73.89|76.69|73.89|76.69|73.89|0
1652228390000|2022-05-11 00:19:50|76.51|73.71|76.54|73.74|76.54|73.74|76.51|73.71|0
1652228400000|2022-05-11 00:20:00|76.62|73.82|76.62|73.82|76.62|73.82|76.62|73.82|0
1652228410000|2022-05-11 00:20:10|76.54|73.74|76.39|73.59|76.54|73.74|76.39|73.59|0
1652228420000|2022-05-11 00:20:20|76.54|73.74|76.62|73.82|76.62|73.82|76.54|73.74|0
1652228430000|2022-05-11 00:20:30|76.58|73.78|76.54|73.74|76.62|73.82|76.54|73.74|0
1652228440000|2022-05-11 00:20:40|76.47|73.67|76.47|73.67|76.47|73.67|76.39|73.59|0
1652228450000|2022-05-11 00:20:50|76.39|73.59|76.32|73.52|76.39|73.59|76.32|73.52|0
1652228460000|2022-05-11 00:21:00|76.28|73.48|76.2|73.4|76.28|73.48|76.2|73.4|0
1652228470000|2022-05-11 00:21:10|76.24|73.44|76.32|73.52|76.32|73.52|76.24|73.44|0
1652228480000|2022-05-11 00:21:20|76.28|73.48|76.39|73.59|76.39|73.59|76.28|73.48|0
1652228490000|2022-05-11 00:21:30|76.47|73.67|76.39|73.59|76.47|73.67|76.39|73.59|0
1652228500000|2022-05-11 00:21:40|76.43|73.63|76.47|73.67|76.47|73.67|76.43|73.63|0
1652228510000|2022-05-11 00:21:50|76.43|73.63|76.47|73.67|76.47|73.67|76.43|73.63|0
1652228520000|2022-05-11 00:22:00|76.43|73.63|76.39|73.59|76.43|73.63|76.39|73.59|0
1652228550000|2022-05-11 00:22:30|76.35|73.55|76.39|73.59|76.39|73.59|76.35|73.55|0
1652228570000|2022-05-11 00:22:50|76.43|73.63|76.54|73.74|76.54|73.74|76.43|73.63|0
1652228580000|2022-05-11 00:23:00|76.62|73.82|76.69|73.89|76.69|73.89|76.62|73.82|0
1652228630000|2022-05-11 00:23:50|77.14|74.34|77.07|74.27|77.14|74.34|76.99|74.19|0
1652228640000|2022-05-11 00:24:00|77.14|74.34|76.84|74.04|77.14|74.34|76.84|74.04|0
1652228650000|2022-05-11 00:24:10|76.88|74.08|76.84|74.04|76.92|74.12|76.84|74.04|0
1652228660000|2022-05-11 00:24:20|76.62|73.82|76.69|73.89|76.69|73.89|76.62|73.82|0
1652228670000|2022-05-11 00:24:30|76.73|73.93|76.69|73.89|76.73|73.93|76.69|73.89|0
1652228680000|2022-05-11 00:24:40|76.73|73.93|76.8|74|76.8|74|76.69|73.89|0
1652228690000|2022-05-11 00:24:50|76.92|74.12|76.99|74.19|76.99|74.19|76.92|74.12|0
1652228700000|2022-05-11 00:25:00|76.92|74.12|76.84|74.04|76.99|74.19|76.84|74.04|0
1652228710000|2022-05-11 00:25:10|76.88|74.08|76.99|74.19|77.07|74.27|76.84|74.04|0
1652228720000|2022-05-11 00:25:20|77.07|74.27|77.1|74.3|77.1|74.3|77.07|74.27|0
1652228730000|2022-05-11 00:25:30|77.14|74.34|77.1|74.3|77.18|74.38|77.1|74.3|0
1652228740000|2022-05-11 00:25:40|77.14|74.34|77.22|74.42|77.22|74.42|77.14|74.34|0
1652228750000|2022-05-11 00:25:50|77.18|74.38|77.07|74.27|77.18|74.38|77.07|74.27|0
1652228760000|2022-05-11 00:26:00|77.14|74.34|77.14|74.34|77.22|74.42|77.14|74.34|0
1652228770000|2022-05-11 00:26:10|77.07|74.27|76.99|74.19|77.07|74.27|76.95|74.15|0
1652228780000|2022-05-11 00:26:20|76.95|74.15|76.92|74.12|76.95|74.15|76.92|74.12|0
1652228790000|2022-05-11 00:26:30|76.88|74.08|76.88|74.08|76.88|74.08|76.88|74.08|0
1652228800000|2022-05-11 00:26:40|76.92|74.12|76.99|74.19|77.07|74.27|76.92|74.12|0
1652228810000|2022-05-11 00:26:50|76.92|74.12|76.92|74.12|76.92|74.12|76.92|74.12|0
1652228820000|2022-05-11 00:27:00|76.88|74.08|76.92|74.12|76.95|74.15|76.88|74.08|0
1652228830000|2022-05-11 00:27:10|76.88|74.08|76.91|74.11|76.92|74.12|76.88|74.08|0
1652228850000|2022-05-11 00:27:30|76.95|74.15|76.91|74.11|76.95|74.15|76.91|74.11|0
1652228860000|2022-05-11 00:27:40|76.84|74.04|76.84|74.04|76.84|74.04|76.84|74.04|0
1652228880000|2022-05-11 00:28:00|76.76|73.96|76.65|73.85|76.76|73.96|76.65|73.85|0
1652228890000|2022-05-11 00:28:10|76.57|73.77|76.69|73.89|76.69|73.89|76.54|73.74|0
1652228900000|2022-05-11 00:28:20|76.76|73.96|76.76|73.96|76.76|73.96|76.76|73.96|0
1652228910000|2022-05-11 00:28:30|76.84|74.04|76.76|73.96|76.84|74.04|76.76|73.96|0
1652228920000|2022-05-11 00:28:40|76.72|73.92|76.65|73.85|76.72|73.92|76.65|73.85|0
1652228930000|2022-05-11 00:28:50|76.69|73.89|76.69|73.89|76.69|73.89|76.65|73.85|0
1652228940000|2022-05-11 00:29:00|76.65|73.85|76.69|73.89|76.69|73.89|76.65|73.85|0
1652228950000|2022-05-11 00:29:10|76.65|73.85|76.5|73.7|76.65|73.85|76.5|73.7|0
1652228960000|2022-05-11 00:29:20|76.46|73.66|76.46|73.66|76.46|73.66|76.39|73.59|0
1652228970000|2022-05-11 00:29:30|76.42|73.62|76.42|73.62|76.42|73.62|76.42|73.62|0
1652228980000|2022-05-11 00:29:40|76.46|73.66|76.39|73.59|76.46|73.66|76.39|73.59|0
1652228990000|2022-05-11 00:29:50|76.42|73.62|76.46|73.66|76.46|73.66|76.42|73.62|0
1652229000000|2022-05-11 00:30:00|76.39|73.59|76.42|73.62|76.42|73.62|76.39|73.59|0
1652229010000|2022-05-11 00:30:10|76.39|73.59|76.35|73.55|76.39|73.59|76.31|73.51|0
1652229020000|2022-05-11 00:30:20|76.46|73.66|76.39|73.59|76.46|73.66|76.39|73.59|0
1652229030000|2022-05-11 00:30:30|76.31|73.51|76.39|73.59|76.39|73.59|76.31|73.51|0
1652229040000|2022-05-11 00:30:40|76.31|73.51|76.24|73.44|76.31|73.51|76.24|73.44|0
1652229050000|2022-05-11 00:30:50|76.09|73.29|76.24|73.44|76.24|73.44|76.09|73.29|0
1652229060000|2022-05-11 00:31:00|76.27|73.47|76.16|73.36|76.27|73.47|76.16|73.36|0
1652229070000|2022-05-11 00:31:10|76.2|73.4|76.24|73.44|76.24|73.44|76.2|73.4|0
1652229080000|2022-05-11 00:31:20|76.27|73.47|76.31|73.51|76.39|73.59|76.27|73.47|0
1652229090000|2022-05-11 00:31:30|76.35|73.55|76.24|73.44|76.35|73.55|76.24|73.44|0
1652229100000|2022-05-11 00:31:40|76.31|73.51|76.27|73.47|76.31|73.51|76.24|73.44|0
1652229110000|2022-05-11 00:31:50|76.24|73.44|76.31|73.51|76.31|73.51|76.24|73.44|0
1652229120000|2022-05-11 00:32:00|76.39|73.59|76.31|73.51|76.39|73.59|76.31|73.51|0
1652229130000|2022-05-11 00:32:10|76.39|73.59|76.42|73.62|76.42|73.62|76.38|73.58|0
1652229140000|2022-05-11 00:32:20|76.46|73.66|76.38|73.58|76.46|73.66|76.38|73.58|0
1652229150000|2022-05-11 00:32:30|76.31|73.51|76.23|73.43|76.31|73.51|76.23|73.43|0
1652229160000|2022-05-11 00:32:40|76.16|73.36|76.16|73.36|76.16|73.36|76.16|73.36|0
1652229170000|2022-05-11 00:32:50|76.2|73.4|76.27|73.47|76.27|73.47|76.2|73.4|0
1652229180000|2022-05-11 00:33:00|76.31|73.51|76.23|73.43|76.31|73.51|76.23|73.43|0
1652229190000|2022-05-11 00:33:10|76.27|73.47|76.16|73.36|76.27|73.47|76.16|73.36|0
1652229200000|2022-05-11 00:33:20|76.08|73.28|76.08|73.28|76.12|73.32|76.08|73.28|0
1652229210000|2022-05-11 00:33:30|76.16|73.36|76.16|73.36|76.16|73.36|76.16|73.36|0
1652229220000|2022-05-11 00:33:40|76.2|73.4|76.19|73.39|76.2|73.4|76.19|73.39|0
1652229230000|2022-05-11 00:33:50|76.23|73.43|76.31|73.51|76.31|73.51|76.23|73.43|0
1652229240000|2022-05-11 00:34:00|76.27|73.47|76.31|73.51|76.31|73.51|76.27|73.47|0
1652229250000|2022-05-11 00:34:10|76.27|73.47|76.27|73.47|76.27|73.47|76.27|73.47|0
1652229260000|2022-05-11 00:34:20|76.31|73.51|76.38|73.58|76.38|73.58|76.23|73.43|0
1652229270000|2022-05-11 00:34:30|76.31|73.51|76.76|73.96|76.76|73.96|76.31|73.51|0
1652229280000|2022-05-11 00:34:40|76.68|73.88|76.76|73.96|76.76|73.96|76.68|73.88|0
1652229290000|2022-05-11 00:34:50|76.72|73.92|76.68|73.88|76.83|74.03|76.68|73.88|0
1652229300000|2022-05-11 00:35:00|76.64|73.84|76.53|73.73|76.64|73.84|76.53|73.73|0
1652229310000|2022-05-11 00:35:10|76.46|73.66|76.42|73.62|76.46|73.66|76.38|73.58|0
1652229320000|2022-05-11 00:35:20|76.46|73.66|76.31|73.51|76.46|73.66|76.31|73.51|0
1652229330000|2022-05-11 00:35:30|76.34|73.54|76.38|73.58|76.38|73.58|76.34|73.54|0
1652229340000|2022-05-11 00:35:40|76.34|73.54|76.38|73.58|76.42|73.62|76.34|73.54|0
1652229350000|2022-05-11 00:35:50|76.31|73.51|76.23|73.43|76.38|73.58|76.23|73.43|0
1652229360000|2022-05-11 00:36:00|76.16|73.36|76.31|73.51|76.34|73.54|76.16|73.36|0
1652229370000|2022-05-11 00:36:10|76.23|73.43|76.23|73.43|76.23|73.43|76.19|73.39|0
1652229390000|2022-05-11 00:36:30|76.27|73.47|76.23|73.43|76.27|73.47|76.23|73.43|0
1652229410000|2022-05-11 00:36:50|76.31|73.51|76.38|73.58|76.38|73.58|76.27|73.47|0
1652229420000|2022-05-11 00:37:00|76.31|73.51|76.16|73.36|76.31|73.51|76.16|73.36|0
1652229430000|2022-05-11 00:37:10|76.23|73.43|76.16|73.36|76.23|73.43|76.16|73.36|0
1652229440000|2022-05-11 00:37:20|76.23|73.43|76.19|73.39|76.23|73.43|76.19|73.39|0
1652229450000|2022-05-11 00:37:30|76.23|73.43|76.16|73.36|76.23|73.43|76.16|73.36|0
1652229460000|2022-05-11 00:37:40|76.19|73.39|76.23|73.43|76.23|73.43|76.16|73.36|0
1652229470000|2022-05-11 00:37:50|76.16|73.36|76.23|73.43|76.23|73.43|76.16|73.36|0
1652229480000|2022-05-11 00:38:00|76.16|73.36|76.12|73.32|76.16|73.36|76.12|73.32|0
1652229490000|2022-05-11 00:38:10|76.16|73.36|76.23|73.43|76.31|73.51|76.16|73.36|0
1652229500000|2022-05-11 00:38:20|76.16|73.36|76.23|73.43|76.23|73.43|76.16|73.36|0
1652229520000|2022-05-11 00:38:40|76.3|73.5|76.3|73.5|76.3|73.5|76.3|73.5|0
1652229530000|2022-05-11 00:38:50|76.23|73.43|76.3|73.5|76.3|73.5|76.23|73.43|0
1652229540000|2022-05-11 00:39:00|76.23|73.43|76.23|73.43|76.23|73.43|76.16|73.36|0
1652229550000|2022-05-11 00:39:10|76.15|73.35|76.15|73.35|76.15|73.35|76.15|73.35|0
1652229560000|2022-05-11 00:39:20|76.08|73.28|76.23|73.43|76.23|73.43|76.08|73.28|0
1652229570000|2022-05-11 00:39:30|76.3|73.5|76.23|73.43|76.3|73.5|76.23|73.43|0
1652229580000|2022-05-11 00:39:40|76.15|73.35|76.08|73.28|76.15|73.35|76.08|73.28|0
1652229590000|2022-05-11 00:39:50|76|73.2|76|73.2|76|73.2|75.93|73.13|0
1652229600000|2022-05-11 00:40:00|75.93|73.13|75.93|73.13|75.93|73.13|75.93|73.13|0
1652229610000|2022-05-11 00:40:10|76|73.2|76|73.2|76|73.2|76|73.2|0
1652229620000|2022-05-11 00:40:20|75.93|73.13|75.86|73.06|75.93|73.13|75.86|73.06|0
1652229630000|2022-05-11 00:40:30|75.71|72.91|75.48|72.68|75.71|72.91|75.48|72.68|0
1652229640000|2022-05-11 00:40:40|75.56|72.76|75.48|72.68|75.56|72.76|75.48|72.68|0
1652229650000|2022-05-11 00:40:50|75.41|72.61|75.33|72.53|75.41|72.61|75.33|72.53|0
1652229660000|2022-05-11 00:41:00|75.56|72.76|75.37|72.57|75.56|72.76|75.37|72.57|0
1652229670000|2022-05-11 00:41:10|75.26|72.46|75.33|72.53|75.41|72.61|75.26|72.46|0
1652229680000|2022-05-11 00:41:20|75.29|72.49|75.29|72.49|75.29|72.49|75.29|72.49|0
1652229690000|2022-05-11 00:41:30|75.26|72.46|75.41|72.61|75.41|72.61|75.26|72.46|0
1652229700000|2022-05-11 00:41:40|75.48|72.68|75.48|72.68|75.48|72.68|75.41|72.61|0
1652229720000|2022-05-11 00:42:00|75.41|72.61|75.41|72.61|75.41|72.61|75.41|72.61|0
1652229730000|2022-05-11 00:42:10|75.33|72.53|75.48|72.68|75.48|72.68|75.33|72.53|0
1652229740000|2022-05-11 00:42:20|75.56|72.76|75.56|72.76|75.59|72.79|75.56|72.76|0
1652229750000|2022-05-11 00:42:30|75.52|72.72|75.33|72.53|75.52|72.72|75.33|72.53|0
1652229760000|2022-05-11 00:42:40|75.37|72.57|75.33|72.53|75.41|72.61|75.33|72.53|0
1652229770000|2022-05-11 00:42:50|75.41|72.61|75.41|72.61|75.41|72.61|75.41|72.61|0
1652229780000|2022-05-11 00:43:00|75.37|72.57|75.33|72.53|75.37|72.57|75.33|72.53|0
1652229790000|2022-05-11 00:43:10|75.37|72.57|75.33|72.53|75.37|72.57|75.33|72.53|0
1652229800000|2022-05-11 00:43:20|75.41|72.61|75.48|72.68|75.48|72.68|75.41|72.61|0
1652229810000|2022-05-11 00:43:30|75.41|72.61|75.41|72.61|75.41|72.61|75.41|72.61|0
1652229820000|2022-05-11 00:43:40|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1652229830000|2022-05-11 00:43:50|75.48|72.68|75.41|72.61|75.48|72.68|75.41|72.61|0
1652229840000|2022-05-11 00:44:00|75.33|72.53|75.33|72.53|75.37|72.57|75.33|72.53|0
1652229850000|2022-05-11 00:44:10|75.37|72.57|75.48|72.68|75.48|72.68|75.37|72.57|0
1652229860000|2022-05-11 00:44:20|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1652229870000|2022-05-11 00:44:30|75.29|72.49|75.29|72.49|75.33|72.53|75.29|72.49|0
1652229880000|2022-05-11 00:44:40|75.33|72.53|75.33|72.53|75.33|72.53|75.33|72.53|0
1652229890000|2022-05-11 00:44:50|75.29|72.49|75.4|72.6|75.4|72.6|75.29|72.49|0
1652229900000|2022-05-11 00:45:00|75.26|72.46|75.18|72.38|75.26|72.46|75.18|72.38|0
1652229910000|2022-05-11 00:45:10|75.29|72.49|75.03|72.23|75.29|72.49|75.03|72.23|0
1652229920000|2022-05-11 00:45:20|74.96|72.16|75.11|72.31|75.11|72.31|74.96|72.16|0
1652229930000|2022-05-11 00:45:30|75.03|72.23|74.89|72.09|75.03|72.23|74.89|72.09|0
1652229940000|2022-05-11 00:45:40|74.96|72.16|74.66|71.86|74.96|72.16|74.66|71.86|0
1652229950000|2022-05-11 00:45:50|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1652229960000|2022-05-11 00:46:00|74.77|71.97|74.77|71.97|74.77|71.97|74.77|71.97|0
1652229970000|2022-05-11 00:46:10|74.74|71.94|74.74|71.94|74.74|71.94|74.74|71.94|0
1652229980000|2022-05-11 00:46:20|74.66|71.86|74.66|71.86|74.7|71.9|74.59|71.79|0
1652229990000|2022-05-11 00:46:30|74.62|71.82|74.59|71.79|74.66|71.86|74.59|71.79|0
1652230000000|2022-05-11 00:46:40|74.52|71.72|74.55|71.75|74.59|71.79|74.52|71.72|0
1652230010000|2022-05-11 00:46:50|74.52|71.72|74.48|71.68|74.52|71.72|74.44|71.64|0
1652230020000|2022-05-11 00:47:00|74.52|71.72|74.52|71.72|74.52|71.72|74.44|71.64|0
1652230030000|2022-05-11 00:47:10|74.55|71.75|74.52|71.72|74.55|71.75|74.52|71.72|0
1652230040000|2022-05-11 00:47:20|74.48|71.68|74.44|71.64|74.48|71.68|74.44|71.64|0
1652230070000|2022-05-11 00:47:50|74.51|71.71|74.51|71.71|74.51|71.71|74.51|71.71|0
1652230080000|2022-05-11 00:48:00|74.59|71.79|74.44|71.64|74.59|71.79|74.37|71.57|0
1652230090000|2022-05-11 00:48:10|74.48|71.68|74.44|71.64|74.51|71.71|74.44|71.64|0
1652230100000|2022-05-11 00:48:20|74.48|71.68|74.51|71.71|74.51|71.71|74.44|71.64|0
1652230110000|2022-05-11 00:48:30|74.55|71.75|74.55|71.75|74.59|71.79|74.55|71.75|0
1652230120000|2022-05-11 00:48:40|74.51|71.71|74.59|71.79|74.59|71.79|74.51|71.71|0
1652230130000|2022-05-11 00:48:50|74.44|71.64|74.44|71.64|74.44|71.64|74.44|71.64|0
1652230150000|2022-05-11 00:49:10|74.37|71.57|73.93|71.13|74.37|71.57|73.93|71.13|0
1652230160000|2022-05-11 00:49:20|74.07|71.27|74.22|71.42|74.22|71.42|74.07|71.27|0
1652230170000|2022-05-11 00:49:30|74.15|71.35|74.22|71.42|74.22|71.42|74.15|71.35|0
1652230180000|2022-05-11 00:49:40|74.18|71.38|74.15|71.35|74.18|71.38|74.15|71.35|0
1652230190000|2022-05-11 00:49:50|74.22|71.42|74.22|71.42|74.22|71.42|74.22|71.42|0
1652230200000|2022-05-11 00:50:00|74.15|71.35|74.03|71.23|74.15|71.35|74.03|71.23|0
1652230210000|2022-05-11 00:50:10|74.07|71.27|74.11|71.31|74.11|71.31|74.07|71.27|0
1652230220000|2022-05-11 00:50:20|74.07|71.27|74.18|71.38|74.18|71.38|74.07|71.27|0
1652230230000|2022-05-11 00:50:30|74.22|71.42|74.29|71.49|74.29|71.49|74.22|71.42|0
1652230240000|2022-05-11 00:50:40|74.22|71.42|74.22|71.42|74.25|71.45|74.22|71.42|0
1652230250000|2022-05-11 00:50:50|74.25|71.45|74.22|71.42|74.29|71.49|74.22|71.42|0
1652230260000|2022-05-11 00:51:00|74.14|71.34|73.81|71.01|74.14|71.34|73.81|71.01|0
1652230270000|2022-05-11 00:51:10|73.85|71.05|73.89|71.09|73.92|71.12|73.81|71.01|0
1652230280000|2022-05-11 00:51:20|73.85|71.05|73.85|71.05|73.85|71.05|73.78|70.98|0
1652230290000|2022-05-11 00:51:30|73.92|71.12|73.92|71.12|73.92|71.12|73.92|71.12|0
1652230300000|2022-05-11 00:51:40|73.89|71.09|73.89|71.09|73.89|71.09|73.89|71.09|0
1652230310000|2022-05-11 00:51:50|73.85|71.05|73.85|71.05|73.92|71.12|73.85|71.05|0
1652230320000|2022-05-11 00:52:00|73.92|71.12|73.78|70.98|73.92|71.12|73.78|70.98|0
1652230330000|2022-05-11 00:52:10|73.81|71.01|73.92|71.12|73.92|71.12|73.81|71.01|0
1652230340000|2022-05-11 00:52:20|73.85|71.05|73.85|71.05|73.85|71.05|73.85|71.05|0
1652230350000|2022-05-11 00:52:30|73.78|70.98|73.78|70.98|73.78|70.98|73.78|70.98|0
1652230360000|2022-05-11 00:52:40|73.85|71.05|73.81|71.01|73.85|71.05|73.81|71.01|0
1652230370000|2022-05-11 00:52:50|73.78|70.98|73.85|71.05|73.85|71.05|73.78|70.98|0
1652230380000|2022-05-11 00:53:00|74|71.2|74.14|71.34|74.14|71.34|74|71.2|0
1652230390000|2022-05-11 00:53:10|74.18|71.38|74.07|71.27|74.18|71.38|74.07|71.27|0
1652230400000|2022-05-11 00:53:20|73.78|70.98|73.78|70.98|73.78|70.98|73.7|70.9|0
1652230410000|2022-05-11 00:53:30|73.7|70.9|73.78|70.98|73.78|70.98|73.7|70.9|0
1652230420000|2022-05-11 00:53:40|73.85|71.05|73.92|71.12|73.92|71.12|73.85|71.05|0
1652230430000|2022-05-11 00:53:50|74|71.2|74.07|71.27|74.07|71.27|74|71.2|0
1652230440000|2022-05-11 00:54:00|74.14|71.34|74.29|71.49|74.29|71.49|74.14|71.34|0
1652230450000|2022-05-11 00:54:10|74.36|71.56|74.29|71.49|74.36|71.56|74.29|71.49|0
1652230460000|2022-05-11 00:54:20|74.22|71.42|74.14|71.34|74.29|71.49|74.1|71.3|0
1652230470000|2022-05-11 00:54:30|74.22|71.42|74.29|71.49|74.29|71.49|74.22|71.42|0
1652230490000|2022-05-11 00:54:50|74.25|71.45|74.29|71.49|74.29|71.49|74.25|71.45|0
1652230500000|2022-05-11 00:55:00|74.25|71.45|74.29|71.49|74.29|71.49|74.25|71.45|0
1652230510000|2022-05-11 00:55:10|74.4|71.6|74.51|71.71|74.51|71.71|74.4|71.6|0
1652230520000|2022-05-11 00:55:20|74.69|71.89|74.73|71.93|74.8|72|74.69|71.89|0
1652230530000|2022-05-11 00:55:30|74.66|71.86|74.8|72|74.8|72|74.66|71.86|0
1652230540000|2022-05-11 00:55:40|74.77|71.97|74.77|71.97|74.77|71.97|74.77|71.97|0
1652230550000|2022-05-11 00:55:50|74.84|72.04|74.88|72.08|74.88|72.08|74.8|72|0
1652230560000|2022-05-11 00:56:00|74.8|72|74.8|72|74.8|72|74.8|72|0
1652230570000|2022-05-11 00:56:10|74.88|72.08|74.95|72.15|74.95|72.15|74.88|72.08|0
1652230580000|2022-05-11 00:56:20|75.03|72.23|75.17|72.37|75.17|72.37|75.03|72.23|0
1652230590000|2022-05-11 00:56:30|75.4|72.6|75.47|72.67|75.47|72.67|75.4|72.6|0
1652230600000|2022-05-11 00:56:40|75.58|72.78|75.47|72.67|75.62|72.82|75.47|72.67|0
1652230610000|2022-05-11 00:56:50|75.51|72.71|75.32|72.52|75.51|72.71|75.32|72.52|0
1652230620000|2022-05-11 00:57:00|75.4|72.6|75.4|72.6|75.4|72.6|75.4|72.6|0
1652230630000|2022-05-11 00:57:10|75.32|72.52|75.25|72.45|75.32|72.52|75.25|72.45|0
1652230640000|2022-05-11 00:57:20|75.17|72.37|75.17|72.37|75.17|72.37|75.17|72.37|0
1652230650000|2022-05-11 00:57:30|75.1|72.3|74.95|72.15|75.1|72.3|74.95|72.15|0
1652230660000|2022-05-11 00:57:40|74.88|72.08|74.99|72.19|74.99|72.19|74.88|72.08|0
1652230670000|2022-05-11 00:57:50|74.95|72.15|74.95|72.15|74.99|72.19|74.95|72.15|0
1652230680000|2022-05-11 00:58:00|74.99|72.19|74.99|72.19|74.99|72.19|74.95|72.15|0
1652230690000|2022-05-11 00:58:10|75.02|72.22|75.17|72.37|75.17|72.37|75.02|72.22|0
1652230700000|2022-05-11 00:58:20|75.02|72.22|74.91|72.11|75.1|72.3|74.91|72.11|0
1652230710000|2022-05-11 00:58:30|74.88|72.08|74.69|71.89|74.88|72.08|74.69|71.89|0
1652230720000|2022-05-11 00:58:40|74.65|71.85|74.62|71.82|74.65|71.85|74.58|71.78|0
1652230730000|2022-05-11 00:58:50|74.65|71.85|74.84|72.04|74.84|72.04|74.58|71.78|0
1652230740000|2022-05-11 00:59:00|74.8|72|74.76|71.96|74.8|72|74.73|71.93|0
1652230750000|2022-05-11 00:59:10|74.8|72|74.76|71.96|74.8|72|74.76|71.96|0
1652230760000|2022-05-11 00:59:20|74.84|72.04|74.84|72.04|74.84|72.04|74.8|72|0
1652230770000|2022-05-11 00:59:30|74.87|72.07|74.91|72.11|74.91|72.11|74.87|72.07|0
1652230780000|2022-05-11 00:59:40|74.95|72.15|74.76|71.96|74.95|72.15|74.76|71.96|0
1652230790000|2022-05-11 00:59:50|74.73|71.93|74.65|71.85|74.8|72|74.65|71.85|0
1652230800000|2022-05-11 01:00:00|74.61|71.81|74.69|71.89|74.73|71.93|74.61|71.81|0
1652230810000|2022-05-11 01:00:10|74.65|71.85|74.58|71.78|74.65|71.85|74.58|71.78|0
1652230820000|2022-05-11 01:00:20|74.65|71.85|74.25|71.45|74.65|71.85|74.25|71.45|0
1652230830000|2022-05-11 01:00:30|74.21|71.41|74.21|71.41|74.28|71.48|74.21|71.41|0
1652230840000|2022-05-11 01:00:40|74.14|71.34|74.17|71.37|74.17|71.37|74.14|71.34|0
1652230850000|2022-05-11 01:00:50|74.21|71.41|74.39|71.59|74.39|71.59|74.21|71.41|0
1652230860000|2022-05-11 01:01:00|74.36|71.56|74.28|71.48|74.39|71.59|74.28|71.48|0
1652230870000|2022-05-11 01:01:10|74.21|71.41|73.99|71.19|74.21|71.41|73.99|71.19|0
1652230880000|2022-05-11 01:01:20|74.1|71.3|74.14|71.34|74.21|71.41|74.1|71.3|0
1652230890000|2022-05-11 01:01:30|74.03|71.23|74.25|71.45|74.28|71.48|74.03|71.23|0
1652230900000|2022-05-11 01:01:40|73.99|71.19|73.99|71.19|73.99|71.19|73.95|71.15|0
1652230910000|2022-05-11 01:01:50|74.02|71.22|74.02|71.22|74.06|71.26|74.02|71.22|0
1652230920000|2022-05-11 01:02:00|73.99|71.19|73.7|70.9|73.99|71.19|73.7|70.9|0
1652230930000|2022-05-11 01:02:10|73.55|70.75|73.55|70.75|73.55|70.75|73.55|70.75|0
1652230940000|2022-05-11 01:02:20|73.62|70.82|73.7|70.9|73.7|70.9|73.55|70.75|0
1652230950000|2022-05-11 01:02:30|73.77|70.97|73.7|70.9|73.77|70.97|73.7|70.9|0
1652230960000|2022-05-11 01:02:40|73.77|70.97|73.8|71|73.8|71|73.77|70.97|0
1652230970000|2022-05-11 01:02:50|74.02|71.22|73.92|71.12|74.02|71.22|73.92|71.12|0
1652230980000|2022-05-11 01:03:00|73.99|71.19|73.99|71.19|74.06|71.26|73.99|71.19|0
1652230990000|2022-05-11 01:03:10|74.06|71.26|74.06|71.26|74.06|71.26|74.06|71.26|0
1652231000000|2022-05-11 01:03:20|74.21|71.41|74.06|71.26|74.21|71.41|73.99|71.19|0
1652231010000|2022-05-11 01:03:30|73.99|71.19|74.06|71.26|74.06|71.26|73.99|71.19|0
1652231020000|2022-05-11 01:03:40|73.99|71.19|73.99|71.19|73.99|71.19|73.99|71.19|0
1652231030000|2022-05-11 01:03:50|74.06|71.26|74.13|71.33|74.21|71.41|74.06|71.26|0
1652231040000|2022-05-11 01:04:00|74.06|71.26|74.13|71.33|74.13|71.33|74.06|71.26|0
1652231050000|2022-05-11 01:04:10|74.17|71.37|74.43|71.63|74.43|71.63|74.17|71.37|0
1652231060000|2022-05-11 01:04:20|74.46|71.66|74.43|71.63|74.46|71.66|74.35|71.55|0
1652231070000|2022-05-11 01:04:30|74.46|71.66|74.43|71.63|74.46|71.66|74.43|71.63|0
1652231080000|2022-05-11 01:04:40|74.39|71.59|74.43|71.63|74.5|71.7|74.39|71.59|0
1652231090000|2022-05-11 01:04:50|74.35|71.55|74.46|71.66|74.46|71.66|74.35|71.55|0
1652231100000|2022-05-11 01:05:00|74.5|71.7|74.28|71.48|74.5|71.7|74.28|71.48|0
1652231110000|2022-05-11 01:05:10|74.32|71.52|74.43|71.63|74.43|71.63|74.32|71.52|0
1652231120000|2022-05-11 01:05:20|74.58|71.78|74.58|71.78|74.65|71.85|74.58|71.78|0
1652231130000|2022-05-11 01:05:30|74.57|71.77|74.46|71.66|74.57|71.77|74.46|71.66|0
1652231140000|2022-05-11 01:05:40|74.43|71.63|74.35|71.55|74.43|71.63|74.35|71.55|0
1652231150000|2022-05-11 01:05:50|74.46|71.66|74.5|71.7|74.5|71.7|74.43|71.63|0
1652231160000|2022-05-11 01:06:00|74.54|71.74|74.65|71.85|74.68|71.88|74.54|71.74|0
1652231170000|2022-05-11 01:06:10|74.57|71.77|74.54|71.74|74.57|71.77|74.54|71.74|0
1652231180000|2022-05-11 01:06:20|74.57|71.77|74.57|71.77|74.57|71.77|74.57|71.77|0
1652231190000|2022-05-11 01:06:30|74.46|71.66|74.46|71.66|74.46|71.66|74.46|71.66|0
1652231200000|2022-05-11 01:06:40|74.43|71.63|74.35|71.55|74.43|71.63|74.35|71.55|0
1652231210000|2022-05-11 01:06:50|74.28|71.48|74.21|71.41|74.31|71.51|74.21|71.41|0
1652231220000|2022-05-11 01:07:00|74.17|71.37|74.09|71.29|74.17|71.37|74.09|71.29|0
1652231230000|2022-05-11 01:07:10|74.13|71.33|74.21|71.41|74.21|71.41|74.09|71.29|0
1652231240000|2022-05-11 01:07:20|73.99|71.19|74.09|71.29|74.09|71.29|73.99|71.19|0
1652231250000|2022-05-11 01:07:30|74.13|71.33|74.21|71.41|74.21|71.41|74.13|71.33|0
1652231260000|2022-05-11 01:07:40|74.28|71.48|74.31|71.51|74.39|71.59|74.28|71.48|0
1652231270000|2022-05-11 01:07:50|74.35|71.55|74.28|71.48|74.35|71.55|74.28|71.48|0
1652231280000|2022-05-11 01:08:00|74.31|71.51|74.28|71.48|74.31|71.51|74.28|71.48|0
1652231290000|2022-05-11 01:08:10|74.17|71.37|73.91|71.11|74.17|71.37|73.91|71.11|0
1652231300000|2022-05-11 01:08:20|73.95|71.15|73.98|71.18|74.02|71.22|73.95|71.15|0
1652231310000|2022-05-11 01:08:30|74.13|71.33|74.13|71.33|74.13|71.33|74.13|71.33|0
1652231320000|2022-05-11 01:08:40|74.09|71.29|74.13|71.33|74.13|71.33|74.09|71.29|0
1652231330000|2022-05-11 01:08:50|74.06|71.26|74.09|71.29|74.13|71.33|74.06|71.26|0
1652231340000|2022-05-11 01:09:00|74.13|71.33|74.13|71.33|74.2|71.4|74.13|71.33|0
1652231350000|2022-05-11 01:09:10|74.17|71.37|74.06|71.26|74.17|71.37|74.06|71.26|0
1652231360000|2022-05-11 01:09:20|73.98|71.18|73.95|71.15|73.98|71.18|73.95|71.15|0
1652231370000|2022-05-11 01:09:30|73.98|71.18|74.06|71.26|74.06|71.26|73.98|71.18|0
1652231380000|2022-05-11 01:09:40|74.09|71.29|74.06|71.26|74.09|71.29|74.06|71.26|0
1652231390000|2022-05-11 01:09:50|73.91|71.11|73.91|71.11|73.95|71.15|73.91|71.11|0
1652231400000|2022-05-11 01:10:00|74.02|71.22|73.91|71.11|74.02|71.22|73.91|71.11|0
1652231410000|2022-05-11 01:10:10|73.87|71.07|73.69|70.89|73.87|71.07|73.69|70.89|0
1652231420000|2022-05-11 01:10:20|73.76|70.96|73.76|70.96|73.76|70.96|73.76|70.96|0
1652231430000|2022-05-11 01:10:30|73.69|70.89|73.69|70.89|73.69|70.89|73.4|70.6|0
1652231440000|2022-05-11 01:10:40|73.73|70.93|73.73|70.93|73.76|70.96|73.73|70.93|0
1652231450000|2022-05-11 01:10:50|73.84|71.04|73.8|71|73.91|71.11|73.8|71|0
1652231460000|2022-05-11 01:11:00|73.84|71.04|73.84|71.04|73.87|71.07|73.84|71.04|0
1652231470000|2022-05-11 01:11:10|73.76|70.96|73.87|71.07|73.87|71.07|73.76|70.96|0
1652231480000|2022-05-11 01:11:20|73.8|71|73.98|71.18|73.98|71.18|73.8|71|0
1652231490000|2022-05-11 01:11:30|73.94|71.14|73.91|71.11|73.94|71.14|73.91|71.11|0
1652231500000|2022-05-11 01:11:40|73.8|71|73.8|71|73.8|71|73.8|71|0
1652231520000|2022-05-11 01:12:00|73.69|70.89|73.69|70.89|73.69|70.89|73.69|70.89|0
1652231530000|2022-05-11 01:12:10|73.54|70.74|73.5|70.7|73.54|70.74|73.5|70.7|0
1652231540000|2022-05-11 01:12:20|73.43|70.63|73.54|70.74|73.54|70.74|73.43|70.63|0
1652231550000|2022-05-11 01:12:30|73.58|70.78|73.47|70.67|73.58|70.78|73.4|70.6|0
1652231560000|2022-05-11 01:12:40|73.5|70.7|73.54|70.74|73.54|70.74|73.5|70.7|0
1652231570000|2022-05-11 01:12:50|73.5|70.7|73.4|70.6|73.5|70.7|73.4|70.6|0
1652231580000|2022-05-11 01:13:00|73.43|70.63|73.62|70.82|73.62|70.82|73.43|70.63|0
1652231590000|2022-05-11 01:13:10|73.72|70.92|73.76|70.96|73.76|70.96|73.72|70.92|0
1652231600000|2022-05-11 01:13:20|73.72|70.92|73.76|70.96|73.76|70.96|73.72|70.92|0
1652231610000|2022-05-11 01:13:30|73.72|70.92|73.83|71.03|73.83|71.03|73.72|70.92|0
1652231620000|2022-05-11 01:13:40|73.87|71.07|73.8|71|73.87|71.07|73.76|70.96|0
1652231630000|2022-05-11 01:13:50|73.76|70.96|73.87|71.07|73.87|71.07|73.76|70.96|0
1652231640000|2022-05-11 01:14:00|73.83|71.03|73.87|71.07|73.87|71.07|73.8|71|0
1652231650000|2022-05-11 01:14:10|73.83|71.03|73.83|71.03|73.87|71.07|73.83|71.03|0
1652231660000|2022-05-11 01:14:20|73.72|70.92|73.61|70.81|73.72|70.92|73.61|70.81|0
1652231670000|2022-05-11 01:14:30|73.5|70.7|73.5|70.7|73.5|70.7|73.5|70.7|0
1652231680000|2022-05-11 01:14:40|73.54|70.74|73.69|70.89|73.69|70.89|73.54|70.74|0
1652231690000|2022-05-11 01:14:50|73.61|70.81|73.65|70.85|73.65|70.85|73.61|70.81|0
1652231700000|2022-05-11 01:15:00|73.61|70.81|73.72|70.92|73.72|70.92|73.61|70.81|0
1652231710000|2022-05-11 01:15:10|73.76|70.96|73.79|70.99|73.79|70.99|73.76|70.96|0
1652231720000|2022-05-11 01:15:20|73.76|70.96|73.79|70.99|73.83|71.03|73.76|70.96|0
1652231730000|2022-05-11 01:15:30|73.83|71.03|73.87|71.07|73.87|71.07|73.83|71.03|0
1652231740000|2022-05-11 01:15:40|73.91|71.11|73.98|71.18|74.05|71.25|73.91|71.11|0
1652231750000|2022-05-11 01:15:50|73.94|71.14|73.91|71.11|73.94|71.14|73.87|71.07|0
1652231760000|2022-05-11 01:16:00|73.94|71.14|74.13|71.33|74.13|71.33|73.94|71.14|0
1652231770000|2022-05-11 01:16:10|74.05|71.25|74.2|71.4|74.2|71.4|74.05|71.25|0
1652231780000|2022-05-11 01:16:20|74.13|71.33|74.27|71.47|74.27|71.47|74.13|71.33|0
1652231790000|2022-05-11 01:16:30|74.2|71.4|74.27|71.47|74.27|71.47|74.2|71.4|0
1652231800000|2022-05-11 01:16:40|74.2|71.4|74.09|71.29|74.2|71.4|74.09|71.29|0
1652231810000|2022-05-11 01:16:50|74.05|71.25|74.16|71.36|74.16|71.36|74.05|71.25|0
1652231820000|2022-05-11 01:17:00|74.2|71.4|74.35|71.55|74.35|71.55|74.2|71.4|0
1652231830000|2022-05-11 01:17:10|74.45|71.65|74.42|71.62|74.49|71.69|74.42|71.62|0
1652231840000|2022-05-11 01:17:20|74.38|71.58|74.34|71.54|74.38|71.58|74.34|71.54|0
1652231850000|2022-05-11 01:17:30|74.27|71.47|74.34|71.54|74.34|71.54|74.27|71.47|0
1652231860000|2022-05-11 01:17:40|74.27|71.47|74.27|71.47|74.27|71.47|74.27|71.47|0
1652231870000|2022-05-11 01:17:50|74.31|71.51|74.38|71.58|74.38|71.58|74.31|71.51|0
1652231880000|2022-05-11 01:18:00|74.42|71.62|74.38|71.58|74.42|71.62|74.38|71.58|0
1652231890000|2022-05-11 01:18:10|74.42|71.62|74.57|71.77|74.57|71.77|74.42|71.62|0
1652231900000|2022-05-11 01:18:20|74.64|71.84|74.93|72.13|74.93|72.13|74.64|71.84|0
1652231910000|2022-05-11 01:18:30|74.9|72.1|74.93|72.13|75.01|72.21|74.9|72.1|0
1652231920000|2022-05-11 01:18:40|75.04|72.24|75.01|72.21|75.04|72.24|75.01|72.21|0
1652231930000|2022-05-11 01:18:50|75.08|72.28|74.9|72.1|75.08|72.28|74.9|72.1|0
1652231940000|2022-05-11 01:19:00|74.79|71.99|74.9|72.1|74.9|72.1|74.79|71.99|0
1652231950000|2022-05-11 01:19:10|74.86|72.06|74.93|72.13|74.93|72.13|74.82|72.02|0
1652231960000|2022-05-11 01:19:20|74.86|72.06|74.86|72.06|74.86|72.06|74.75|71.95|0
1652231970000|2022-05-11 01:19:30|74.97|72.17|74.93|72.13|74.97|72.17|74.93|72.13|0
1652231980000|2022-05-11 01:19:40|75.01|72.21|75.04|72.24|75.08|72.28|75.01|72.21|0
1652231990000|2022-05-11 01:19:50|75.08|72.28|74.86|72.06|75.08|72.28|74.86|72.06|0
1652232000000|2022-05-11 01:20:00|75.01|72.21|74.93|72.13|75.01|72.21|74.93|72.13|0
1652232010000|2022-05-11 01:20:10|74.97|72.17|75.04|72.24|75.04|72.24|74.86|72.06|0
1652232020000|2022-05-11 01:20:20|75.01|72.21|75.04|72.24|75.04|72.24|75.01|72.21|0
1652232030000|2022-05-11 01:20:30|75.01|72.21|75.01|72.21|75.08|72.28|74.93|72.13|0
1652232040000|2022-05-11 01:20:40|75.08|72.28|75.08|72.28|75.15|72.35|75.08|72.28|0
1652232050000|2022-05-11 01:20:50|75.04|72.24|75.12|72.32|75.12|72.32|75.04|72.24|0
1652232060000|2022-05-11 01:21:00|75.08|72.28|75.08|72.28|75.08|72.28|75.08|72.28|0
1652232070000|2022-05-11 01:21:10|75.15|72.35|75.12|72.32|75.15|72.35|75.08|72.28|0
1652232080000|2022-05-11 01:21:20|75.3|72.5|75.41|72.61|75.53|72.73|75.3|72.5|0
1652232090000|2022-05-11 01:21:30|75.38|72.58|75.49|72.69|75.49|72.69|75.38|72.58|0
1652232100000|2022-05-11 01:21:40|75.6|72.8|75.64|72.84|75.64|72.84|75.6|72.8|0
1652232110000|2022-05-11 01:21:50|75.67|72.87|75.6|72.8|75.67|72.87|75.6|72.8|0
1652232120000|2022-05-11 01:22:00|75.64|72.84|75.6|72.8|75.64|72.84|75.6|72.8|0
1652232130000|2022-05-11 01:22:10|75.56|72.76|75.67|72.87|75.67|72.87|75.56|72.76|0
1652232140000|2022-05-11 01:22:20|75.6|72.8|75.64|72.84|75.67|72.87|75.6|72.8|0
1652232150000|2022-05-11 01:22:30|75.6|72.8|75.82|73.02|75.82|73.02|75.6|72.8|0
1652232160000|2022-05-11 01:22:40|75.97|73.17|76.16|73.36|76.16|73.36|75.97|73.17|0
1652232170000|2022-05-11 01:22:50|76.2|73.4|76.42|73.62|76.42|73.62|76.2|73.4|0
1652232180000|2022-05-11 01:23:00|76.27|73.47|76.31|73.51|76.31|73.51|76.27|73.47|0
1652232190000|2022-05-11 01:23:10|76.35|73.55|76.23|73.43|76.35|73.55|76.2|73.4|0
1652232200000|2022-05-11 01:23:20|76.2|73.4|76.16|73.36|76.27|73.47|76.16|73.36|0
1652232210000|2022-05-11 01:23:30|76.2|73.4|76.2|73.4|76.2|73.4|76.2|73.4|0
1652232220000|2022-05-11 01:23:40|76.23|73.43|76.05|73.25|76.23|73.43|76.05|73.25|0
1652232230000|2022-05-11 01:23:50|75.97|73.17|75.93|73.13|75.97|73.17|75.93|73.13|0
1652232240000|2022-05-11 01:24:00|75.97|73.17|76.23|73.43|76.23|73.43|75.97|73.17|0
1652232250000|2022-05-11 01:24:10|76.2|73.4|76.5|73.7|76.5|73.7|76.2|73.4|0
1652232260000|2022-05-11 01:24:20|76.46|73.66|76.46|73.66|76.57|73.77|76.46|73.66|0
1652232270000|2022-05-11 01:24:30|76.5|73.7|76.42|73.62|76.5|73.7|76.42|73.62|0
1652232280000|2022-05-11 01:24:40|76.38|73.58|76.34|73.54|76.42|73.62|76.34|73.54|0
1652232290000|2022-05-11 01:24:50|76.42|73.62|76.34|73.54|76.42|73.62|76.34|73.54|0
1652232300000|2022-05-11 01:25:00|76.38|73.58|76.27|73.47|76.38|73.58|76.27|73.47|0
1652232310000|2022-05-11 01:25:10|76.19|73.39|76.27|73.47|76.27|73.47|76.19|73.39|0
1652232330000|2022-05-11 01:25:30|76.23|73.43|76.16|73.36|76.27|73.47|76.16|73.36|0
1652232340000|2022-05-11 01:25:40|76.12|73.32|76.16|73.36|76.19|73.39|76.12|73.32|0
1652232350000|2022-05-11 01:25:50|76.12|73.32|76.04|73.24|76.12|73.32|76.04|73.24|0
1652232360000|2022-05-11 01:26:00|76.12|73.32|76.12|73.32|76.12|73.32|76.12|73.32|0
1652232370000|2022-05-11 01:26:10|76.04|73.24|76.27|73.47|76.27|73.47|76.04|73.24|0
1652232380000|2022-05-11 01:26:20|76.38|73.58|76.34|73.54|76.38|73.58|76.34|73.54|0
1652232390000|2022-05-11 01:26:30|76.27|73.47|76.12|73.32|76.27|73.47|76.12|73.32|0
1652232400000|2022-05-11 01:26:40|76.27|73.47|76.27|73.47|76.27|73.47|76.23|73.43|0
1652232410000|2022-05-11 01:26:50|76.3|73.5|76.27|73.47|76.3|73.5|76.27|73.47|0
1652232420000|2022-05-11 01:27:00|76.3|73.5|76.19|73.39|76.3|73.5|76.19|73.39|0
1652232430000|2022-05-11 01:27:10|76.27|73.47|76.27|73.47|76.27|73.47|76.23|73.43|0
1652232440000|2022-05-11 01:27:20|76.34|73.54|76.38|73.58|76.42|73.62|76.34|73.54|0
1652232450000|2022-05-11 01:27:30|76.34|73.54|76.27|73.47|76.34|73.54|76.27|73.47|0
1652232460000|2022-05-11 01:27:40|76.3|73.5|76.27|73.47|76.3|73.5|76.23|73.43|0
1652232480000|2022-05-11 01:28:00|76.34|73.54|76.45|73.65|76.45|73.65|76.34|73.54|0
1652232490000|2022-05-11 01:28:10|76.49|73.69|76.57|73.77|76.57|73.77|76.49|73.69|0
1652232500000|2022-05-11 01:28:20|76.6|73.8|76.64|73.84|76.64|73.84|76.57|73.77|0
1652232510000|2022-05-11 01:28:30|76.6|73.8|76.57|73.77|76.6|73.8|76.53|73.73|0
1652232520000|2022-05-11 01:28:40|76.53|73.73|76.6|73.8|76.6|73.8|76.49|73.69|0
1652232530000|2022-05-11 01:28:50|76.57|73.77|76.53|73.73|76.57|73.77|76.53|73.73|0
1652232540000|2022-05-11 01:29:00|76.49|73.69|76.57|73.77|76.57|73.77|76.49|73.69|0
1652232550000|2022-05-11 01:29:10|76.68|73.88|76.79|73.99|76.79|73.99|76.68|73.88|0
1652232560000|2022-05-11 01:29:20|76.72|73.92|76.68|73.88|76.72|73.92|76.68|73.88|0
1652232570000|2022-05-11 01:29:30|76.64|73.84|76.6|73.8|76.64|73.84|76.57|73.77|0
1652232580000|2022-05-11 01:29:40|76.64|73.84|76.6|73.8|76.64|73.84|76.57|73.77|0
1652232590000|2022-05-11 01:29:50|76.64|73.84|76.68|73.88|76.68|73.88|76.64|73.84|0
1652232600000|2022-05-11 01:30:00|76.87|74.07|76.68|73.88|76.87|74.07|76.64|73.84|0
1652232610000|2022-05-11 01:30:10|76.6|73.8|76.57|73.77|76.6|73.8|76.57|73.77|0
1652232620000|2022-05-11 01:30:20|76.49|73.69|76.57|73.77|76.6|73.8|76.49|73.69|0
1652232630000|2022-05-11 01:30:30|76.53|73.73|76.64|73.84|76.72|73.92|76.53|73.73|0
1652232640000|2022-05-11 01:30:40|76.68|73.88|76.79|73.99|76.79|73.99|76.68|73.88|0
1652232650000|2022-05-11 01:30:50|76.87|74.07|77.02|74.22|77.09|74.29|76.87|74.07|0
1652232660000|2022-05-11 01:31:00|77.17|74.37|77.17|74.37|77.17|74.37|77.09|74.29|0
1652232670000|2022-05-11 01:31:10|77.09|74.29|77.17|74.37|77.17|74.37|77.09|74.29|0
1652232680000|2022-05-11 01:31:20|77.02|74.22|76.87|74.07|77.02|74.22|76.79|73.99|0
1652232690000|2022-05-11 01:31:30|76.83|74.03|76.83|74.03|77.02|74.22|76.83|74.03|0
1652232700000|2022-05-11 01:31:40|76.64|73.84|76.75|73.95|76.75|73.95|76.56|73.76|0
1652232710000|2022-05-11 01:31:50|76.68|73.88|76.41|73.61|76.68|73.88|76.41|73.61|0
1652232720000|2022-05-11 01:32:00|76.45|73.65|76.56|73.76|76.68|73.88|76.45|73.65|0
1652232730000|2022-05-11 01:32:10|76.49|73.69|76.19|73.39|76.49|73.69|76.19|73.39|0
1652232740000|2022-05-11 01:32:20|76.26|73.46|76.49|73.69|76.49|73.69|76.26|73.46|0
1652232750000|2022-05-11 01:32:30|76.41|73.61|76.34|73.54|76.41|73.61|76.34|73.54|0
1652232760000|2022-05-11 01:32:40|76.26|73.46|76.26|73.46|76.3|73.5|76.26|73.46|0
1652232770000|2022-05-11 01:32:50|76.19|73.39|76.41|73.61|76.41|73.61|76.19|73.39|0
1652232780000|2022-05-11 01:33:00|76.45|73.65|76.49|73.69|76.49|73.69|76.41|73.61|0
1652232790000|2022-05-11 01:33:10|76.45|73.65|76.19|73.39|76.45|73.65|76.19|73.39|0
1652232800000|2022-05-11 01:33:20|76.15|73.35|76.19|73.39|76.19|73.39|76.04|73.24|0
1652232820000|2022-05-11 01:33:40|76.22|73.42|76.41|73.61|76.41|73.61|76.22|73.42|0
1652232830000|2022-05-11 01:33:50|76.34|73.54|76.34|73.54|76.37|73.57|76.26|73.46|0
1652232840000|2022-05-11 01:34:00|76.26|73.46|76.26|73.46|76.3|73.5|76.26|73.46|0
1652232850000|2022-05-11 01:34:10|76.3|73.5|76.15|73.35|76.3|73.5|76.04|73.24|0
1652232860000|2022-05-11 01:34:20|76.19|73.39|76.19|73.39|76.22|73.42|76.19|73.39|0
1652232870000|2022-05-11 01:34:30|76.26|73.46|76.26|73.46|76.26|73.46|76.26|73.46|0
1652232890000|2022-05-11 01:34:50|76.37|73.57|76.34|73.54|76.37|73.57|76.34|73.54|0
1652232900000|2022-05-11 01:35:00|76.41|73.61|76.52|73.72|76.52|73.72|76.41|73.61|0
1652232910000|2022-05-11 01:35:10|76.49|73.69|76.49|73.69|76.49|73.69|76.41|73.61|0
1652232920000|2022-05-11 01:35:20|76.41|73.61|76.26|73.46|76.41|73.61|76.22|73.42|0
1652232930000|2022-05-11 01:35:30|76.11|73.31|76.04|73.24|76.11|73.31|76.04|73.24|0
1652232940000|2022-05-11 01:35:40|75.89|73.09|76.11|73.31|76.11|73.31|75.89|73.09|0
1652232950000|2022-05-11 01:35:50|75.96|73.16|75.89|73.09|75.96|73.16|75.89|73.09|0
1652232960000|2022-05-11 01:36:00|75.85|73.05|75.77|72.97|75.89|73.09|75.77|72.97|0
1652232970000|2022-05-11 01:36:10|75.74|72.94|75.77|72.97|75.81|73.01|75.74|72.94|0
1652232980000|2022-05-11 01:36:20|75.74|72.94|75.81|73.01|75.81|73.01|75.74|72.94|0
1652232990000|2022-05-11 01:36:30|75.85|73.05|75.85|73.05|75.85|73.05|75.85|73.05|0
1652233000000|2022-05-11 01:36:40|75.89|73.09|75.66|72.86|75.89|73.09|75.66|72.86|0
1652233010000|2022-05-11 01:36:50|75.62|72.82|75.51|72.71|75.62|72.82|75.48|72.68|0
1652233020000|2022-05-11 01:37:00|75.59|72.79|75.66|72.86|75.66|72.86|75.59|72.79|0
1652233030000|2022-05-11 01:37:10|75.74|72.94|75.7|72.9|75.81|73.01|75.7|72.9|0
1652233040000|2022-05-11 01:37:20|75.74|72.94|75.89|73.09|75.89|73.09|75.74|72.94|0
1652233050000|2022-05-11 01:37:30|75.96|73.16|76.04|73.24|76.11|73.31|75.96|73.16|0
1652233060000|2022-05-11 01:37:40|76.07|73.27|76.18|73.38|76.19|73.39|76.07|73.27|0
1652233070000|2022-05-11 01:37:50|76.15|73.35|76.18|73.38|76.18|73.38|76.15|73.35|0
1652233080000|2022-05-11 01:38:00|76.15|73.35|76.11|73.31|76.18|73.38|76.11|73.31|0
1652233090000|2022-05-11 01:38:10|76.07|73.27|76.07|73.27|76.11|73.31|76.07|73.27|0
1652233100000|2022-05-11 01:38:20|76|73.2|75.96|73.16|76|73.2|75.96|73.16|0
1652233110000|2022-05-11 01:38:30|76|73.2|76.18|73.38|76.18|73.38|76|73.2|0
1652233120000|2022-05-11 01:38:40|76.26|73.46|76.33|73.53|76.37|73.57|76.26|73.46|0
1652233130000|2022-05-11 01:38:50|76.48|73.68|76.41|73.61|76.48|73.68|76.41|73.61|0
1652233140000|2022-05-11 01:39:00|76.48|73.68|76.41|73.61|76.48|73.68|76.41|73.61|0
1652233150000|2022-05-11 01:39:10|76.48|73.68|76.48|73.68|76.48|73.68|76.48|73.68|0
1652233160000|2022-05-11 01:39:20|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1652233170000|2022-05-11 01:39:30|76.56|73.76|76.56|73.76|76.56|73.76|76.56|73.76|0
1652233180000|2022-05-11 01:39:40|76.59|73.79|76.59|73.79|76.59|73.79|76.59|73.79|0
1652233190000|2022-05-11 01:39:50|76.48|73.68|76.41|73.61|76.48|73.68|76.41|73.61|0
1652233200000|2022-05-11 01:40:00|76.56|73.76|76.74|73.94|76.74|73.94|76.56|73.76|0
1652233210000|2022-05-11 01:40:10|76.63|73.83|76.86|74.06|76.86|74.06|76.63|73.83|0
1652233220000|2022-05-11 01:40:20|77.09|74.29|77.09|74.29|77.16|74.36|77.09|74.29|0
1652233230000|2022-05-11 01:40:30|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1652233240000|2022-05-11 01:40:40|76.93|74.13|76.86|74.06|77.01|74.21|76.86|74.06|0
1652233250000|2022-05-11 01:40:50|76.82|74.02|76.86|74.06|76.86|74.06|76.78|73.98|0
1652233260000|2022-05-11 01:41:00|76.93|74.13|76.93|74.13|76.93|74.13|76.93|74.13|0
1652233280000|2022-05-11 01:41:20|76.89|74.09|76.89|74.09|76.89|74.09|76.78|73.98|0
1652233290000|2022-05-11 01:41:30|76.93|74.13|76.93|74.13|76.93|74.13|76.86|74.06|0
1652233300000|2022-05-11 01:41:40|76.89|74.09|76.93|74.13|76.93|74.13|76.86|74.06|0
1652233310000|2022-05-11 01:41:50|76.97|74.17|77.16|74.36|77.16|74.36|76.97|74.17|0
1652233320000|2022-05-11 01:42:00|77.08|74.28|77.16|74.36|77.16|74.36|77.08|74.28|0
1652233330000|2022-05-11 01:42:10|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1652233340000|2022-05-11 01:42:20|77.12|74.32|77.12|74.32|77.12|74.32|77.12|74.32|0
1652233350000|2022-05-11 01:42:30|77.08|74.28|77.01|74.21|77.08|74.28|77.01|74.21|0
1652233360000|2022-05-11 01:42:40|77.08|74.28|77.16|74.36|77.16|74.36|77.08|74.28|0
1652233370000|2022-05-11 01:42:50|77.08|74.28|76.97|74.17|77.08|74.28|76.97|74.17|0
1652233380000|2022-05-11 01:43:00|76.93|74.13|76.89|74.09|76.93|74.13|76.86|74.06|0
1652233390000|2022-05-11 01:43:10|76.86|74.06|76.93|74.13|76.93|74.13|76.86|74.06|0
1652233410000|2022-05-11 01:43:30|76.86|74.06|76.78|73.98|76.86|74.06|76.78|73.98|0
1652233420000|2022-05-11 01:43:40|76.86|74.06|76.86|74.06|76.86|74.06|76.86|74.06|0
1652233430000|2022-05-11 01:43:50|76.89|74.09|76.89|74.09|76.89|74.09|76.86|74.06|0
1652233440000|2022-05-11 01:44:00|76.86|74.06|76.86|74.06|76.86|74.06|76.78|73.98|0
1652233450000|2022-05-11 01:44:10|76.82|74.02|76.86|74.06|76.86|74.06|76.82|74.02|0
1652233460000|2022-05-11 01:44:20|76.89|74.09|76.86|74.06|76.93|74.13|76.86|74.06|0
1652233470000|2022-05-11 01:44:30|76.78|73.98|76.82|74.02|76.82|74.02|76.78|73.98|0
1652233480000|2022-05-11 01:44:40|76.78|73.98|77.08|74.28|77.16|74.36|76.78|73.98|0
1652233490000|2022-05-11 01:44:50|77.01|74.21|77.08|74.28|77.08|74.28|77.01|74.21|0
1652233500000|2022-05-11 01:45:00|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1652233510000|2022-05-11 01:45:10|77.01|74.21|77.01|74.21|77.04|74.24|77.01|74.21|0
1652233520000|2022-05-11 01:45:20|76.93|74.13|76.86|74.06|76.93|74.13|76.86|74.06|0
1652233530000|2022-05-11 01:45:30|76.85|74.05|76.93|74.13|76.93|74.13|76.85|74.05|0
1652233540000|2022-05-11 01:45:40|76.85|74.05|76.93|74.13|76.93|74.13|76.82|74.02|0
1652233550000|2022-05-11 01:45:50|77.01|74.21|77.12|74.32|77.16|74.36|77.01|74.21|0
1652233560000|2022-05-11 01:46:00|77.01|74.21|77.16|74.36|77.16|74.36|77.01|74.21|0
1652233570000|2022-05-11 01:46:10|77.08|74.28|77.12|74.32|77.12|74.32|77.08|74.28|0
1652233580000|2022-05-11 01:46:20|77.16|74.36|77.16|74.36|77.16|74.36|77.16|74.36|0
1652233630000|2022-05-11 01:47:10|77.08|74.28|77|74.2|77.08|74.28|77|74.2|0
1652233640000|2022-05-11 01:47:20|77.08|74.28|77.08|74.28|77.08|74.28|77.08|74.28|0
1652233650000|2022-05-11 01:47:30|76.7|73.9|76.78|73.98|76.81|74.01|76.7|73.9|0
1652233660000|2022-05-11 01:47:40|76.63|73.83|76.78|73.98|76.78|73.98|76.63|73.83|0
1652233670000|2022-05-11 01:47:50|76.74|73.94|76.78|73.98|76.78|73.98|76.7|73.9|0
1652233680000|2022-05-11 01:48:00|76.81|74.01|76.48|73.68|76.81|74.01|76.48|73.68|0
1652233690000|2022-05-11 01:48:10|76.78|73.98|76.55|73.75|76.81|74.01|76.55|73.75|0
1652233700000|2022-05-11 01:48:20|76.7|73.9|76.7|73.9|76.78|73.98|76.7|73.9|0
1652233710000|2022-05-11 01:48:30|76.78|73.98|76.7|73.9|76.78|73.98|76.7|73.9|0
1652233720000|2022-05-11 01:48:40|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1652233730000|2022-05-11 01:48:50|76.7|73.9|76.66|73.86|76.74|73.94|76.66|73.86|0
1652233740000|2022-05-11 01:49:00|76.7|73.9|76.7|73.9|76.78|73.98|76.7|73.9|0
1652233760000|2022-05-11 01:49:20|76.63|73.83|76.63|73.83|76.63|73.83|76.63|73.83|0
1652233770000|2022-05-11 01:49:30|76.7|73.9|76.63|73.83|76.7|73.9|76.63|73.83|0
1652233780000|2022-05-11 01:49:40|76.59|73.79|76.48|73.68|76.59|73.79|76.4|73.6|0
1652233790000|2022-05-11 01:49:50|76.4|73.6|76.4|73.6|76.4|73.6|76.4|73.6|0
1652233800000|2022-05-11 01:50:00|76.44|73.64|76.1|73.3|76.44|73.64|76.03|73.23|0
1652233810000|2022-05-11 01:50:10|76.18|73.38|76.18|73.38|76.29|73.49|76.18|73.38|0
1652233820000|2022-05-11 01:50:20|76.14|73.34|76.18|73.38|76.18|73.38|76.1|73.3|0
1652233830000|2022-05-11 01:50:30|76.14|73.34|76.03|73.23|76.18|73.38|76.03|73.23|0
1652233840000|2022-05-11 01:50:40|75.95|73.15|76.03|73.23|76.03|73.23|75.95|73.15|0
1652233850000|2022-05-11 01:50:50|76.06|73.26|76.1|73.3|76.1|73.3|76.06|73.26|0
1652233860000|2022-05-11 01:51:00|76.03|73.23|75.99|73.19|76.03|73.23|75.95|73.15|0
1652233870000|2022-05-11 01:51:10|76.1|73.3|76.14|73.34|76.14|73.34|76.1|73.3|0
1652233880000|2022-05-11 01:51:20|76.17|73.37|76.1|73.3|76.17|73.37|76.1|73.3|0
1652233890000|2022-05-11 01:51:30|76.14|73.34|76.1|73.3|76.17|73.37|76.1|73.3|0
1652233900000|2022-05-11 01:51:40|76.17|73.37|76.1|73.3|76.17|73.37|76.1|73.3|0
1652233910000|2022-05-11 01:51:50|76.17|73.37|76.14|73.34|76.17|73.37|76.14|73.34|0
1652233920000|2022-05-11 01:52:00|76.17|73.37|76.25|73.45|76.25|73.45|76.17|73.37|0
1652233930000|2022-05-11 01:52:10|76.17|73.37|76.21|73.41|76.21|73.41|76.17|73.37|0
1652233940000|2022-05-11 01:52:20|76.17|73.37|76.1|73.3|76.17|73.37|76.1|73.3|0
1652233950000|2022-05-11 01:52:30|76.13|73.33|76.25|73.45|76.25|73.45|76.13|73.33|0
1652233960000|2022-05-11 01:52:40|76.21|73.41|76.17|73.37|76.21|73.41|76.17|73.37|0
1652233970000|2022-05-11 01:52:50|76.25|73.45|76.55|73.75|76.55|73.75|76.25|73.45|0
1652233980000|2022-05-11 01:53:00|76.77|73.97|76.89|74.09|76.89|74.09|76.77|73.97|0
1652233990000|2022-05-11 01:53:10|76.85|74.05|76.96|74.16|76.96|74.16|76.85|74.05|0
1652234000000|2022-05-11 01:53:20|77|74.2|77|74.2|77|74.2|76.92|74.12|0
1652234020000|2022-05-11 01:53:40|76.96|74.16|76.92|74.12|76.96|74.16|76.92|74.12|0
1652234030000|2022-05-11 01:53:50|76.96|74.16|77.07|74.27|77.07|74.27|76.96|74.16|0
1652234040000|2022-05-11 01:54:00|77.15|74.35|77|74.2|77.15|74.35|76.92|74.12|0
1652234050000|2022-05-11 01:54:10|77.07|74.27|77.07|74.27|77.15|74.35|77.07|74.27|0
1652234060000|2022-05-11 01:54:20|77.15|74.35|77.83|75.03|77.83|75.03|77.15|74.35|0
1652234070000|2022-05-11 01:54:30|77.76|74.96|77.6|74.8|77.83|75.03|77.6|74.8|0
1652234080000|2022-05-11 01:54:40|77.68|74.88|77.76|74.96|77.76|74.96|77.68|74.88|0
1652234090000|2022-05-11 01:54:50|77.68|74.88|77.6|74.8|77.68|74.88|77.53|74.73|0
1652234110000|2022-05-11 01:55:10|77.53|74.73|77.6|74.8|77.6|74.8|77.53|74.73|0
1652234120000|2022-05-11 01:55:20|77.56|74.76|77.53|74.73|77.56|74.76|77.53|74.73|0
1652234130000|2022-05-11 01:55:30|77.6|74.8|77.68|74.88|77.68|74.88|77.6|74.8|0
1652234140000|2022-05-11 01:55:40|77.75|74.95|77.83|75.03|77.83|75.03|77.75|74.95|0
1652234150000|2022-05-11 01:55:50|77.75|74.95|77.83|75.03|77.83|75.03|77.75|74.95|0
1652234190000|2022-05-11 01:56:30|77.79|74.99|77.75|74.95|77.83|75.03|77.75|74.95|0
1652234200000|2022-05-11 01:56:40|77.68|74.88|77.75|74.95|77.75|74.95|77.68|74.88|0
1652234210000|2022-05-11 01:56:50|77.68|74.88|77.64|74.84|77.68|74.88|77.64|74.84|0
1652234220000|2022-05-11 01:57:00|77.68|74.88|77.71|74.91|77.75|74.95|77.68|74.88|0
1652234230000|2022-05-11 01:57:10|77.68|74.88|77.68|74.88|77.75|74.95|77.68|74.88|0
1652234240000|2022-05-11 01:57:20|77.75|74.95|77.68|74.88|77.75|74.95|77.68|74.88|0
1652234250000|2022-05-11 01:57:30|77.75|74.95|77.75|74.95|77.75|74.95|77.75|74.95|0
1652234260000|2022-05-11 01:57:40|77.68|74.88|77.75|74.95|77.75|74.95|77.68|74.88|0
1652234270000|2022-05-11 01:57:50|77.71|74.91|77.71|74.91|77.71|74.91|77.71|74.91|0
1652234280000|2022-05-11 01:58:00|77.75|74.95|77.75|74.95|77.75|74.95|77.75|74.95|0
1652234290000|2022-05-11 01:58:10|77.83|75.03|77.83|75.03|77.83|75.03|77.83|75.03|0
1652234300000|2022-05-11 01:58:20|77.68|74.88|77.75|74.95|77.75|74.95|77.68|74.88|0
1652234310000|2022-05-11 01:58:30|77.9|75.1|77.98|75.18|77.98|75.18|77.9|75.1|0
1652234320000|2022-05-11 01:58:40|77.9|75.1|77.83|75.03|78.02|75.22|77.83|75.03|0
1652234330000|2022-05-11 01:58:50|77.79|74.99|77.9|75.1|77.9|75.1|77.79|74.99|0
1652234340000|2022-05-11 01:59:00|77.94|75.14|77.83|75.03|77.98|75.18|77.83|75.03|0
1652234350000|2022-05-11 01:59:10|77.52|74.72|77.83|75.03|77.83|75.03|77.52|74.72|0
1652234360000|2022-05-11 01:59:20|77.79|74.99|77.83|75.03|77.83|75.03|77.75|74.95|0
1652234370000|2022-05-11 01:59:30|77.86|75.06|77.83|75.03|77.86|75.06|77.83|75.03|0
1652234380000|2022-05-11 01:59:40|77.9|75.1|77.75|74.95|77.9|75.1|77.75|74.95|0
1652234390000|2022-05-11 01:59:50|77.83|75.03|77.83|75.03|77.83|75.03|77.79|74.99|0
1652234400000|2022-05-11 02:00:00|77.75|74.95|77.37|74.57|77.75|74.95|77.37|74.57|0
1652234410000|2022-05-11 02:00:10|77.3|74.5|77.45|74.65|77.45|74.65|77.3|74.5|0
1652234420000|2022-05-11 02:00:20|77.41|74.61|77.6|74.8|77.6|74.8|77.41|74.61|0
1652234430000|2022-05-11 02:00:30|77.68|74.88|77.52|74.72|77.68|74.88|77.52|74.72|0
1652234440000|2022-05-11 02:00:40|77.56|74.76|77.6|74.8|77.6|74.8|77.56|74.76|0
1652234450000|2022-05-11 02:00:50|77.52|74.72|77.52|74.72|77.52|74.72|77.45|74.65|0
1652234460000|2022-05-11 02:01:00|77.56|74.76|77.56|74.76|77.56|74.76|77.56|74.76|0
1652234470000|2022-05-11 02:01:10|77.6|74.8|77.71|74.91|77.71|74.91|77.6|74.8|0
1652234480000|2022-05-11 02:01:20|77.67|74.87|77.75|74.95|77.75|74.95|77.67|74.87|0
1652234500000|2022-05-11 02:01:40|77.79|74.99|77.67|74.87|77.79|74.99|77.67|74.87|0
1652234510000|2022-05-11 02:01:50|77.75|74.95|77.75|74.95|77.75|74.95|77.71|74.91|0
1652234520000|2022-05-11 02:02:00|77.71|74.91|77.79|74.99|77.79|74.99|77.71|74.91|0
1652234530000|2022-05-11 02:02:10|77.83|75.03|77.75|74.95|77.83|75.03|77.75|74.95|0
1652234540000|2022-05-11 02:02:20|77.67|74.87|77.67|74.87|77.67|74.87|77.67|74.87|0
1652234550000|2022-05-11 02:02:30|77.6|74.8|77.75|74.95|77.75|74.95|77.6|74.8|0
1652234560000|2022-05-11 02:02:40|77.67|74.87|77.67|74.87|77.67|74.87|77.67|74.87|0
1652234570000|2022-05-11 02:02:50|77.71|74.91|77.67|74.87|77.71|74.91|77.67|74.87|0
1652234580000|2022-05-11 02:03:00|77.83|75.03|77.75|74.95|77.83|75.03|77.75|74.95|0
1652234590000|2022-05-11 02:03:10|77.63|74.83|77.71|74.91|77.71|74.91|77.63|74.83|0
1652234600000|2022-05-11 02:03:20|77.75|74.95|77.67|74.87|77.75|74.95|77.67|74.87|0
1652234630000|2022-05-11 02:03:50|77.63|74.83|77.67|74.87|77.67|74.87|77.63|74.83|0
1652234640000|2022-05-11 02:04:00|77.6|74.8|77.6|74.8|77.6|74.8|77.6|74.8|0
1652234650000|2022-05-11 02:04:10|77.67|74.87|77.67|74.87|77.67|74.87|77.67|74.87|0
1652234660000|2022-05-11 02:04:20|77.75|74.95|77.71|74.91|77.75|74.95|77.71|74.91|0
1652234670000|2022-05-11 02:04:30|77.75|74.95|77.78|74.98|77.78|74.98|77.75|74.95|0
1652234680000|2022-05-11 02:04:40|77.82|75.02|77.94|75.14|77.98|75.18|77.82|75.02|0
1652234690000|2022-05-11 02:04:50|77.9|75.1|77.9|75.1|77.94|75.14|77.9|75.1|0
1652234700000|2022-05-11 02:05:00|77.94|75.14|78.09|75.29|78.09|75.29|77.9|75.1|0
1652234710000|2022-05-11 02:05:10|78.13|75.33|78.13|75.33|78.13|75.33|78.05|75.25|0
1652234720000|2022-05-11 02:05:20|78.09|75.29|78.09|75.29|78.09|75.29|78.09|75.29|0
1652234730000|2022-05-11 02:05:30|78.05|75.25|78.05|75.25|78.05|75.25|78.01|75.21|0
1652234740000|2022-05-11 02:05:40|78.09|75.29|78.09|75.29|78.09|75.29|78.05|75.25|0
1652234750000|2022-05-11 02:05:50|78.05|75.25|78.2|75.4|78.28|75.48|78.05|75.25|0
1652234760000|2022-05-11 02:06:00|78.24|75.44|78.28|75.48|78.28|75.48|78.2|75.4|0
1652234770000|2022-05-11 02:06:10|78.2|75.4|78.05|75.25|78.2|75.4|78.05|75.25|0
1652234780000|2022-05-11 02:06:20|78.01|75.21|78.09|75.29|78.13|75.33|78.01|75.21|0
1652234790000|2022-05-11 02:06:30|78.13|75.33|78.13|75.33|78.13|75.33|78.13|75.33|0
1652234800000|2022-05-11 02:06:40|78.28|75.48|78.16|75.36|78.36|75.56|78.16|75.36|0
1652234810000|2022-05-11 02:06:50|78.28|75.48|78.32|75.52|78.32|75.52|78.28|75.48|0
1652234820000|2022-05-11 02:07:00|78.13|75.33|78.13|75.33|78.2|75.4|78.13|75.33|0
1652234830000|2022-05-11 02:07:10|78.2|75.4|78.05|75.25|78.2|75.4|78.05|75.25|0
1652234840000|2022-05-11 02:07:20|78.09|75.29|78.05|75.25|78.09|75.29|78.05|75.25|0
1652234850000|2022-05-11 02:07:30|78.2|75.4|78.36|75.56|78.36|75.56|78.2|75.4|0
1652234860000|2022-05-11 02:07:40|78.35|75.55|78.28|75.48|78.35|75.55|78.28|75.48|0
1652234870000|2022-05-11 02:07:50|78.43|75.63|78.51|75.71|78.51|75.71|78.43|75.63|0
1652234880000|2022-05-11 02:08:00|78.58|75.78|78.51|75.71|78.66|75.86|78.51|75.71|0
1652234890000|2022-05-11 02:08:10|78.58|75.78|79.04|76.24|79.04|76.24|78.58|75.78|0
1652234900000|2022-05-11 02:08:20|78.81|76.01|78.89|76.09|78.89|76.09|78.81|76.01|0
1652234910000|2022-05-11 02:08:30|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1652234920000|2022-05-11 02:08:40|78.97|76.17|79.04|76.24|79.04|76.24|78.97|76.17|0
1652234930000|2022-05-11 02:08:50|78.97|76.17|78.97|76.17|78.97|76.17|78.97|76.17|0
1652234940000|2022-05-11 02:09:00|79.04|76.24|79.04|76.24|79.04|76.24|78.97|76.17|0
1652234950000|2022-05-11 02:09:10|78.97|76.17|78.97|76.17|78.97|76.17|78.93|76.13|0
1652234960000|2022-05-11 02:09:20|78.93|76.13|78.89|76.09|78.93|76.13|78.89|76.09|0
1652234970000|2022-05-11 02:09:30|78.97|76.17|78.97|76.17|79.04|76.24|78.97|76.17|0
1652234980000|2022-05-11 02:09:40|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1652235000000|2022-05-11 02:10:00|78.89|76.09|79.04|76.24|79.04|76.24|78.89|76.09|0
1652235010000|2022-05-11 02:10:10|78.89|76.09|78.89|76.09|78.93|76.13|78.89|76.09|0
1652235020000|2022-05-11 02:10:20|78.85|76.05|78.81|76.01|78.85|76.05|78.81|76.01|0
1652235030000|2022-05-11 02:10:30|78.85|76.05|78.85|76.05|78.85|76.05|78.81|76.01|0
1652235040000|2022-05-11 02:10:40|78.97|76.17|78.89|76.09|78.97|76.17|78.89|76.09|0
1652235050000|2022-05-11 02:10:50|78.77|75.97|78.77|75.97|78.81|76.01|78.77|75.97|0
1652235060000|2022-05-11 02:11:00|78.74|75.94|78.81|76.01|78.81|76.01|78.74|75.94|0
1652235070000|2022-05-11 02:11:10|78.89|76.09|79|76.2|79.04|76.24|78.89|76.09|0
1652235080000|2022-05-11 02:11:20|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1652235110000|2022-05-11 02:11:50|79|76.2|78.96|76.16|79.04|76.24|78.96|76.16|0
1652235120000|2022-05-11 02:12:00|78.92|76.12|79.04|76.24|79.04|76.24|78.92|76.12|0
1652235150000|2022-05-11 02:12:30|78.96|76.16|78.89|76.09|78.96|76.16|78.89|76.09|0
1652235160000|2022-05-11 02:12:40|78.81|76.01|78.81|76.01|78.89|76.09|78.81|76.01|0
1652235170000|2022-05-11 02:12:50|78.89|76.09|78.96|76.16|78.96|76.16|78.89|76.09|0
1652235180000|2022-05-11 02:13:00|78.89|76.09|78.96|76.16|78.96|76.16|78.89|76.09|0
1652235190000|2022-05-11 02:13:10|78.92|76.12|78.89|76.09|78.92|76.12|78.89|76.09|0
1652235200000|2022-05-11 02:13:20|78.81|76.01|78.81|76.01|78.81|76.01|78.81|76.01|0
1652235210000|2022-05-11 02:13:30|78.73|75.93|78.77|75.97|78.77|75.97|78.73|75.93|0
1652235220000|2022-05-11 02:13:40|78.81|76.01|78.89|76.09|78.89|76.09|78.81|76.01|0
1652235230000|2022-05-11 02:13:50|78.81|76.01|78.96|76.16|78.96|76.16|78.81|76.01|0
1652235240000|2022-05-11 02:14:00|79.04|76.24|78.96|76.16|79.04|76.24|78.96|76.16|0
1652235250000|2022-05-11 02:14:10|78.89|76.09|78.73|75.93|78.89|76.09|78.73|75.93|0
1652235260000|2022-05-11 02:14:20|78.89|76.09|78.96|76.16|79.04|76.24|78.89|76.09|0
1652235270000|2022-05-11 02:14:30|78.89|76.09|78.85|76.05|78.89|76.09|78.85|76.05|0
1652235280000|2022-05-11 02:14:40|78.89|76.09|78.81|76.01|78.89|76.09|78.81|76.01|0
1652235300000|2022-05-11 02:15:00|78.89|76.09|78.89|76.09|78.89|76.09|78.81|76.01|0
1652235310000|2022-05-11 02:15:10|78.85|76.05|78.73|75.93|78.85|76.05|78.73|75.93|0
1652235320000|2022-05-11 02:15:20|78.69|75.89|78.69|75.89|78.69|75.89|78.69|75.89|0
1652235330000|2022-05-11 02:15:30|78.58|75.78|78.58|75.78|78.65|75.85|78.58|75.78|0
1652235340000|2022-05-11 02:15:40|78.65|75.85|78.58|75.78|78.65|75.85|78.58|75.78|0
1652235350000|2022-05-11 02:15:50|78.65|75.85|78.69|75.89|78.73|75.93|78.65|75.85|0
1652235360000|2022-05-11 02:16:00|78.73|75.93|78.5|75.7|78.73|75.93|78.5|75.7|0
1652235370000|2022-05-11 02:16:10|78.42|75.62|78.5|75.7|78.5|75.7|78.42|75.62|0
1652235380000|2022-05-11 02:16:20|78.42|75.62|78.46|75.66|78.46|75.66|78.42|75.62|0
1652235390000|2022-05-11 02:16:30|78.5|75.7|78.5|75.7|78.5|75.7|78.5|75.7|0
1652235400000|2022-05-11 02:16:40|78.42|75.62|78.42|75.62|78.42|75.62|78.42|75.62|0
1652235410000|2022-05-11 02:16:50|78.38|75.58|78.58|75.78|78.58|75.78|78.38|75.58|0
1652235420000|2022-05-11 02:17:00|78.65|75.85|78.65|75.85|78.65|75.85|78.65|75.85|0
1652235430000|2022-05-11 02:17:10|78.61|75.81|78.65|75.85|78.69|75.89|78.61|75.81|0
1652235440000|2022-05-11 02:17:20|78.73|75.93|78.73|75.93|78.81|76.01|78.73|75.93|0
1652235450000|2022-05-11 02:17:30|78.81|76.01|78.73|75.93|78.81|76.01|78.73|75.93|0
1652235460000|2022-05-11 02:17:40|78.81|76.01|78.81|76.01|78.81|76.01|78.81|76.01|0
1652235470000|2022-05-11 02:17:50|78.73|75.93|78.73|75.93|78.73|75.93|78.69|75.89|0
1652235480000|2022-05-11 02:18:00|78.81|76.01|78.81|76.01|78.81|76.01|78.81|76.01|0
1652235490000|2022-05-11 02:18:10|78.88|76.08|78.73|75.93|78.88|76.08|78.73|75.93|0
1652235500000|2022-05-11 02:18:20|78.77|75.97|78.77|75.97|78.77|75.97|78.69|75.89|0
1652235510000|2022-05-11 02:18:30|78.73|75.93|78.73|75.93|78.73|75.93|78.73|75.93|0
1652235520000|2022-05-11 02:18:40|78.77|75.97|78.81|76.01|78.81|76.01|78.73|75.93|0
1652235530000|2022-05-11 02:18:50|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1652235540000|2022-05-11 02:19:00|78.88|76.08|78.88|76.08|78.96|76.16|78.88|76.08|0
1652235550000|2022-05-11 02:19:10|78.81|76.01|78.81|76.01|78.81|76.01|78.73|75.93|0
1652235560000|2022-05-11 02:19:20|78.84|76.04|78.88|76.08|78.88|76.08|78.84|76.04|0
1652235570000|2022-05-11 02:19:30|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1652235580000|2022-05-11 02:19:40|78.96|76.16|79.04|76.24|79.04|76.24|78.96|76.16|0
1652235590000|2022-05-11 02:19:50|78.96|76.16|79.04|76.24|79.04|76.24|78.96|76.16|0
1652235600000|2022-05-11 02:20:00|79.03|76.23|78.96|76.16|79.03|76.23|78.96|76.16|0
1652235610000|2022-05-11 02:20:10|79.03|76.23|79.03|76.23|79.03|76.23|79.03|76.23|0
1652235620000|2022-05-11 02:20:20|78.99|76.19|79.03|76.23|79.03|76.23|78.99|76.19|0
1652235640000|2022-05-11 02:20:40|79.5|76.7|79.57|76.77|79.57|76.77|79.5|76.7|0
1652235650000|2022-05-11 02:20:50|79.27|76.47|79.11|76.31|79.34|76.54|79.11|76.31|0
1652235660000|2022-05-11 02:21:00|79.19|76.39|79.11|76.31|79.19|76.39|79.11|76.31|0
1652235670000|2022-05-11 02:21:10|79.19|76.39|79.34|76.54|79.34|76.54|79.19|76.39|0
1652235680000|2022-05-11 02:21:20|79.42|76.62|79.26|76.46|79.57|76.77|79.22|76.42|0
1652235690000|2022-05-11 02:21:30|79.73|76.93|79.73|76.93|79.73|76.93|79.57|76.77|0
1652235700000|2022-05-11 02:21:40|79.65|76.85|79.57|76.77|79.65|76.85|79.5|76.7|0
1652235710000|2022-05-11 02:21:50|79.5|76.7|79.42|76.62|79.5|76.7|79.42|76.62|0
1652235720000|2022-05-11 02:22:00|79.46|76.66|79.38|76.58|79.46|76.66|79.38|76.58|0
1652235730000|2022-05-11 02:22:10|79.34|76.54|79.5|76.7|79.5|76.7|79.34|76.54|0
1652235760000|2022-05-11 02:22:40|79.49|76.69|79.42|76.62|79.49|76.69|79.42|76.62|0
1652235770000|2022-05-11 02:22:50|79.88|77.08|80.04|77.24|80.04|77.24|79.88|77.08|0
1652235780000|2022-05-11 02:23:00|79.96|77.16|80|77.2|80|77.2|79.96|77.16|0
1652235790000|2022-05-11 02:23:10|79.96|77.16|79.84|77.04|79.96|77.16|79.84|77.04|0
1652235800000|2022-05-11 02:23:20|79.8|77|80.04|77.24|80.04|77.24|79.8|77|0
1652235810000|2022-05-11 02:23:30|80|77.2|80.04|77.24|80.04|77.24|79.96|77.16|0
1652235820000|2022-05-11 02:23:40|80.11|77.31|79.88|77.08|80.11|77.31|79.88|77.08|0
1652235830000|2022-05-11 02:23:50|79.8|77|79.8|77|79.8|77|79.8|77|0
1652235840000|2022-05-11 02:24:00|79.73|76.93|79.8|77|79.8|77|79.73|76.93|0
1652235850000|2022-05-11 02:24:10|79.96|77.16|79.88|77.08|79.96|77.16|79.88|77.08|0
1652235860000|2022-05-11 02:24:20|79.84|77.04|79.84|77.04|79.84|77.04|79.8|77|0
1652235870000|2022-05-11 02:24:30|79.8|77|79.8|77|79.8|77|79.8|77|0
1652235880000|2022-05-11 02:24:40|79.73|76.93|79.76|76.96|79.76|76.96|79.73|76.93|0
1652235890000|2022-05-11 02:24:50|79.8|77|79.72|76.92|79.8|77|79.72|76.92|0
1652235900000|2022-05-11 02:25:00|79.76|76.96|79.8|77|79.8|77|79.76|76.96|0
1652235910000|2022-05-11 02:25:10|79.72|76.92|79.72|76.92|79.8|77|79.72|76.92|0
1652235930000|2022-05-11 02:25:30|79.8|77|79.8|77|79.84|77.04|79.8|77|0
1652235940000|2022-05-11 02:25:40|79.72|76.92|79.76|76.96|79.8|77|79.72|76.92|0
1652235950000|2022-05-11 02:25:50|79.8|77|79.72|76.92|79.8|77|79.72|76.92|0
1652235960000|2022-05-11 02:26:00|79.8|77|79.88|77.08|79.88|77.08|79.8|77|0
1652235970000|2022-05-11 02:26:10|79.96|77.16|79.88|77.08|79.96|77.16|79.88|77.08|0
1652235980000|2022-05-11 02:26:20|79.92|77.12|79.96|77.16|79.96|77.16|79.92|77.12|0
1652235990000|2022-05-11 02:26:30|79.88|77.08|79.88|77.08|79.88|77.08|79.8|77|0
1652236000000|2022-05-11 02:26:40|79.8|77|79.88|77.08|79.88|77.08|79.8|77|0
1652236010000|2022-05-11 02:26:50|79.8|77|79.72|76.92|79.8|77|79.72|76.92|0
1652236020000|2022-05-11 02:27:00|79.65|76.85|79.65|76.85|79.65|76.85|79.61|76.81|0
1652236030000|2022-05-11 02:27:10|79.72|76.92|79.72|76.92|79.76|76.96|79.72|76.92|0
1652236040000|2022-05-11 02:27:20|79.8|77|79.8|77|79.8|77|79.76|76.96|0
1652236050000|2022-05-11 02:27:30|79.84|77.04|79.84|77.04|79.88|77.08|79.84|77.04|0
1652236060000|2022-05-11 02:27:40|79.88|77.08|79.8|77|79.88|77.08|79.8|77|0
1652236070000|2022-05-11 02:27:50|79.88|77.08|79.88|77.08|79.95|77.15|79.88|77.08|0
1652236080000|2022-05-11 02:28:00|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1652236090000|2022-05-11 02:28:10|79.91|77.11|79.95|77.15|79.95|77.15|79.91|77.11|0
1652236100000|2022-05-11 02:28:20|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1652236110000|2022-05-11 02:28:30|79.95|77.15|79.91|77.11|79.95|77.15|79.88|77.08|0
1652236120000|2022-05-11 02:28:40|79.88|77.08|79.95|77.15|79.99|77.19|79.88|77.08|0
1652236130000|2022-05-11 02:28:50|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1652236140000|2022-05-11 02:29:00|79.8|77|79.64|76.84|79.8|77|79.64|76.84|0
1652236150000|2022-05-11 02:29:10|79.72|76.92|79.76|76.96|79.76|76.96|79.72|76.92|0
1652236160000|2022-05-11 02:29:20|79.72|76.92|79.84|77.04|79.88|77.08|79.72|76.92|0
1652236170000|2022-05-11 02:29:30|79.8|77|79.8|77|79.84|77.04|79.8|77|0
1652236180000|2022-05-11 02:29:40|79.84|77.04|79.88|77.08|79.88|77.08|79.84|77.04|0
1652236190000|2022-05-11 02:29:50|79.84|77.04|79.88|77.08|79.88|77.08|79.84|77.04|0
1652236200000|2022-05-11 02:30:00|79.8|77|79.88|77.08|79.88|77.08|79.8|77|0
1652236210000|2022-05-11 02:30:10|79.84|77.04|79.88|77.08|79.88|77.08|79.84|77.04|0
1652236220000|2022-05-11 02:30:20|79.91|77.11|79.88|77.08|79.91|77.11|79.88|77.08|0
1652236230000|2022-05-11 02:30:30|79.95|77.15|79.91|77.11|79.95|77.15|79.91|77.11|0
1652236240000|2022-05-11 02:30:40|79.88|77.08|79.91|77.11|79.91|77.11|79.88|77.08|0
1652236250000|2022-05-11 02:30:50|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1652236260000|2022-05-11 02:31:00|80.03|77.23|79.99|77.19|80.03|77.23|79.95|77.15|0
1652236270000|2022-05-11 02:31:10|80.03|77.23|79.99|77.19|80.03|77.23|79.95|77.15|0
1652236280000|2022-05-11 02:31:20|80.03|77.23|80.11|77.31|80.11|77.31|80.03|77.23|0
1652236290000|2022-05-11 02:31:30|80.03|77.23|80.11|77.31|80.11|77.31|80.03|77.23|0
1652236300000|2022-05-11 02:31:40|80.07|77.27|80.11|77.31|80.11|77.31|80.07|77.27|0
1652236310000|2022-05-11 02:31:50|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1652236320000|2022-05-11 02:32:00|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1652236330000|2022-05-11 02:32:10|79.87|77.07|79.91|77.11|79.91|77.11|79.87|77.07|0
1652236340000|2022-05-11 02:32:20|79.87|77.07|79.87|77.07|79.91|77.11|79.87|77.07|0
1652236350000|2022-05-11 02:32:30|79.95|77.15|80.03|77.23|80.03|77.23|79.95|77.15|0
1652236360000|2022-05-11 02:32:40|79.87|77.07|79.87|77.07|79.87|77.07|79.87|77.07|0
1652236370000|2022-05-11 02:32:50|79.95|77.15|79.95|77.15|79.95|77.15|79.87|77.07|0
1652236380000|2022-05-11 02:33:00|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1652236400000|2022-05-11 02:33:20|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1652236410000|2022-05-11 02:33:30|79.99|77.19|80.03|77.23|80.03|77.23|79.99|77.19|0
1652236440000|2022-05-11 02:34:00|80.06|77.26|80.03|77.23|80.06|77.26|80.03|77.23|0
1652236450000|2022-05-11 02:34:10|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1652236460000|2022-05-11 02:34:20|79.99|77.19|80.03|77.23|80.03|77.23|79.99|77.19|0
1652236470000|2022-05-11 02:34:30|80.1|77.3|80.06|77.26|80.1|77.3|80.03|77.23|0
1652236480000|2022-05-11 02:34:40|80.03|77.23|80.06|77.26|80.1|77.3|80.03|77.23|0
1652236490000|2022-05-11 02:34:50|80.03|77.23|80.03|77.23|80.03|77.23|80.03|77.23|0
1652236500000|2022-05-11 02:35:00|79.95|77.15|79.87|77.07|79.95|77.15|79.79|76.99|0
1652236510000|2022-05-11 02:35:10|79.83|77.03|79.83|77.03|79.83|77.03|79.83|77.03|0
1652236520000|2022-05-11 02:35:20|79.79|76.99|79.79|76.99|79.79|76.99|79.79|76.99|0
1652236530000|2022-05-11 02:35:30|79.72|76.92|79.72|76.92|79.75|76.95|79.72|76.92|0
1652236540000|2022-05-11 02:35:40|79.75|76.95|79.79|76.99|79.79|76.99|79.75|76.95|0
1652236560000|2022-05-11 02:36:00|79.72|76.92|79.64|76.84|79.72|76.92|79.64|76.84|0
1652236570000|2022-05-11 02:36:10|79.56|76.76|79.6|76.8|79.64|76.84|79.56|76.76|0
1652236580000|2022-05-11 02:36:20|79.56|76.76|79.56|76.76|79.56|76.76|79.56|76.76|0
1652236590000|2022-05-11 02:36:30|79.64|76.84|79.56|76.76|79.64|76.84|79.56|76.76|0
1652236600000|2022-05-11 02:36:40|79.48|76.68|79.41|76.61|79.48|76.68|79.41|76.61|0
1652236610000|2022-05-11 02:36:50|79.44|76.64|79.56|76.76|79.56|76.76|79.44|76.64|0
1652236620000|2022-05-11 02:37:00|79.52|76.72|79.52|76.72|79.52|76.72|79.44|76.64|0
1652236630000|2022-05-11 02:37:10|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1652236640000|2022-05-11 02:37:20|79.41|76.61|79.48|76.68|79.48|76.68|79.41|76.61|0
1652236650000|2022-05-11 02:37:30|79.41|76.61|79.44|76.64|79.44|76.64|79.41|76.61|0
1652236660000|2022-05-11 02:37:40|79.41|76.61|79.48|76.68|79.48|76.68|79.41|76.61|0
1652236680000|2022-05-11 02:38:00|79.41|76.61|79.25|76.45|79.41|76.61|79.25|76.45|0
1652236690000|2022-05-11 02:38:10|79.33|76.53|79.33|76.53|79.41|76.61|79.33|76.53|0
1652236700000|2022-05-11 02:38:20|79.41|76.61|79.48|76.68|79.48|76.68|79.41|76.61|0
1652236710000|2022-05-11 02:38:30|79.44|76.64|79.41|76.61|79.44|76.64|79.41|76.61|0
1652236720000|2022-05-11 02:38:40|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1652236730000|2022-05-11 02:38:50|79.56|76.76|79.6|76.8|79.6|76.8|79.56|76.76|0
1652236740000|2022-05-11 02:39:00|79.56|76.76|79.79|76.99|79.83|77.03|79.56|76.76|0
1652236750000|2022-05-11 02:39:10|79.71|76.91|79.75|76.95|79.75|76.95|79.71|76.91|0
1652236760000|2022-05-11 02:39:20|79.71|76.91|79.64|76.84|79.75|76.95|79.64|76.84|0
1652236770000|2022-05-11 02:39:30|79.6|76.8|79.64|76.84|79.64|76.84|79.6|76.8|0
1652236790000|2022-05-11 02:39:50|79.56|76.76|79.71|76.91|79.71|76.91|79.56|76.76|0
1652236800000|2022-05-11 02:40:00|79.75|76.95|79.79|76.99|79.79|76.99|79.75|76.95|0
1652236810000|2022-05-11 02:40:10|79.75|76.95|79.75|76.95|79.79|76.99|79.75|76.95|0
1652236820000|2022-05-11 02:40:20|79.71|76.91|79.87|77.07|79.87|77.07|79.71|76.91|0
1652236840000|2022-05-11 02:40:40|79.9|77.1|79.94|77.14|79.94|77.14|79.9|77.1|0
1652236850000|2022-05-11 02:40:50|79.87|77.07|79.71|76.91|79.87|77.07|79.71|76.91|0
1652236860000|2022-05-11 02:41:00|79.67|76.87|79.64|76.84|79.67|76.87|79.64|76.84|0
1652236870000|2022-05-11 02:41:10|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1652236880000|2022-05-11 02:41:20|79.67|76.87|79.71|76.91|79.71|76.91|79.67|76.87|0
1652236890000|2022-05-11 02:41:30|79.67|76.87|79.56|76.76|79.67|76.87|79.56|76.76|0
1652236900000|2022-05-11 02:41:40|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1652236910000|2022-05-11 02:41:50|79.52|76.72|79.48|76.68|79.52|76.72|79.48|76.68|0
1652236920000|2022-05-11 02:42:00|79.4|76.6|79.48|76.68|79.48|76.68|79.4|76.6|0
1652236940000|2022-05-11 02:42:20|79.44|76.64|79.4|76.6|79.44|76.64|79.25|76.45|0
1652236950000|2022-05-11 02:42:30|79.36|76.56|79.36|76.56|79.36|76.56|79.33|76.53|0
1652236960000|2022-05-11 02:42:40|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1652236970000|2022-05-11 02:42:50|79.33|76.53|79.28|76.48|79.36|76.56|79.28|76.48|0
1652236980000|2022-05-11 02:43:00|79.25|76.45|79.28|76.48|79.32|76.52|79.25|76.45|0
1652236990000|2022-05-11 02:43:10|79.25|76.45|79.28|76.48|79.28|76.48|79.25|76.45|0
1652237000000|2022-05-11 02:43:20|79.25|76.45|79.4|76.6|79.4|76.6|79.25|76.45|0
1652237010000|2022-05-11 02:43:30|79.44|76.64|79.32|76.52|79.48|76.68|79.32|76.52|0
1652237020000|2022-05-11 02:43:40|79.28|76.48|79.28|76.48|79.28|76.48|79.28|76.48|0
1652237030000|2022-05-11 02:43:50|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1652237040000|2022-05-11 02:44:00|79.4|76.6|79.17|76.37|79.4|76.6|79.17|76.37|0
1652237050000|2022-05-11 02:44:10|79.09|76.29|79.21|76.41|79.21|76.41|79.05|76.25|0
1652237060000|2022-05-11 02:44:20|79.25|76.45|79.25|76.45|79.25|76.45|79.25|76.45|0
1652237070000|2022-05-11 02:44:30|79.17|76.37|79.17|76.37|79.17|76.37|79.17|76.37|0
1652237080000|2022-05-11 02:44:40|79.25|76.45|79.17|76.37|79.25|76.45|79.17|76.37|0
1652237090000|2022-05-11 02:44:50|79.21|76.41|79.17|76.37|79.21|76.41|79.09|76.29|0
1652237100000|2022-05-11 02:45:00|79.25|76.45|79.25|76.45|79.25|76.45|79.21|76.41|0
1652237110000|2022-05-11 02:45:10|79.17|76.37|79.17|76.37|79.17|76.37|79.17|76.37|0
1652237120000|2022-05-11 02:45:20|79.25|76.45|79.21|76.41|79.25|76.45|79.21|76.41|0
1652237130000|2022-05-11 02:45:30|79.25|76.45|79.17|76.37|79.25|76.45|79.17|76.37|0
1652237140000|2022-05-11 02:45:40|79.25|76.45|79.25|76.45|79.25|76.45|79.25|76.45|0
1652237160000|2022-05-11 02:46:00|79.21|76.41|79.28|76.48|79.28|76.48|79.21|76.41|0
1652237170000|2022-05-11 02:46:10|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1652237210000|2022-05-11 02:46:50|79.24|76.44|79.2|76.4|79.24|76.44|79.2|76.4|0
1652237220000|2022-05-11 02:47:00|79.17|76.37|79.28|76.48|79.28|76.48|79.17|76.37|0
1652237230000|2022-05-11 02:47:10|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1652237240000|2022-05-11 02:47:20|79.24|76.44|79.24|76.44|79.24|76.44|79.24|76.44|0
1652237250000|2022-05-11 02:47:30|79.32|76.52|79.28|76.48|79.32|76.52|79.28|76.48|0
1652237260000|2022-05-11 02:47:40|79.32|76.52|79.4|76.6|79.4|76.6|79.32|76.52|0
1652237270000|2022-05-11 02:47:50|79.36|76.56|79.4|76.6|79.4|76.6|79.36|76.56|0
1652237280000|2022-05-11 02:48:00|79.48|76.68|79.09|76.29|79.48|76.68|79.09|76.29|0
1652237290000|2022-05-11 02:48:10|79.17|76.37|79.17|76.37|79.17|76.37|79.17|76.37|0
1652237310000|2022-05-11 02:48:30|79.09|76.29|79.09|76.29|79.09|76.29|79.09|76.29|0
1652237320000|2022-05-11 02:48:40|79.05|76.25|79.09|76.29|79.09|76.29|79.05|76.25|0
1652237330000|2022-05-11 02:48:50|79.17|76.37|79.24|76.44|79.24|76.44|79.17|76.37|0
1652237340000|2022-05-11 02:49:00|79.17|76.37|79.32|76.52|79.32|76.52|79.13|76.33|0
1652237360000|2022-05-11 02:49:20|79.28|76.48|79.24|76.44|79.28|76.48|79.24|76.44|0
1652237390000|2022-05-11 02:49:50|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1652237400000|2022-05-11 02:50:00|79.24|76.44|79.32|76.52|79.32|76.52|79.17|76.37|0
1652237410000|2022-05-11 02:50:10|79.28|76.48|79.24|76.44|79.32|76.52|79.24|76.44|0
1652237420000|2022-05-11 02:50:20|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1652237430000|2022-05-11 02:50:30|79.36|76.56|79.4|76.6|79.4|76.6|79.36|76.56|0
1652237440000|2022-05-11 02:50:40|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1652237450000|2022-05-11 02:50:50|79.43|76.63|79.47|76.67|79.47|76.67|79.43|76.63|0
1652237460000|2022-05-11 02:51:00|79.4|76.6|79.24|76.44|79.4|76.6|79.24|76.44|0
1652237470000|2022-05-11 02:51:10|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1652237480000|2022-05-11 02:51:20|79.36|76.56|79.24|76.44|79.4|76.6|79.24|76.44|0
1652237500000|2022-05-11 02:51:40|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1652237510000|2022-05-11 02:51:50|79.24|76.44|79.24|76.44|79.24|76.44|79.24|76.44|0
1652237520000|2022-05-11 02:52:00|79.32|76.52|79.24|76.44|79.32|76.52|79.24|76.44|0
1652237530000|2022-05-11 02:52:10|79.16|76.36|79.24|76.44|79.24|76.44|79.16|76.36|0
1652237540000|2022-05-11 02:52:20|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1652237550000|2022-05-11 02:52:30|79.16|76.36|79.28|76.48|79.28|76.48|79.16|76.36|0
1652237560000|2022-05-11 02:52:40|79.24|76.44|79.2|76.4|79.24|76.44|79.16|76.36|0
1652237570000|2022-05-11 02:52:50|79.24|76.44|79.39|76.59|79.39|76.59|79.24|76.44|0
1652237580000|2022-05-11 02:53:00|79.35|76.55|79.35|76.55|79.35|76.55|79.32|76.52|0
1652237590000|2022-05-11 02:53:10|79.32|76.52|79.28|76.48|79.32|76.52|79.24|76.44|0
1652237600000|2022-05-11 02:53:20|79.24|76.44|79.28|76.48|79.32|76.52|79.24|76.44|0
1652237610000|2022-05-11 02:53:30|79.32|76.52|79.28|76.48|79.32|76.52|79.28|76.48|0
1652237620000|2022-05-11 02:53:40|79.32|76.52|79.28|76.48|79.32|76.52|79.24|76.44|0
1652237630000|2022-05-11 02:53:50|79.24|76.44|79.16|76.36|79.24|76.44|79.16|76.36|0
1652237640000|2022-05-11 02:54:00|79.24|76.44|79.24|76.44|79.32|76.52|79.24|76.44|0
1652237660000|2022-05-11 02:54:20|79.2|76.4|79.24|76.44|79.24|76.44|79.16|76.36|0
1652237670000|2022-05-11 02:54:30|79.16|76.36|79.32|76.52|79.32|76.52|79.09|76.29|0
1652237680000|2022-05-11 02:54:40|79.24|76.44|79.24|76.44|79.24|76.44|79.16|76.36|0
1652237690000|2022-05-11 02:54:50|79.28|76.48|79.28|76.48|79.28|76.48|79.28|76.48|0
1652237700000|2022-05-11 02:55:00|79.32|76.52|79.24|76.44|79.32|76.52|79.24|76.44|0
1652237710000|2022-05-11 02:55:10|79.32|76.52|79.35|76.55|79.35|76.55|79.32|76.52|0
1652237720000|2022-05-11 02:55:20|79.24|76.44|79.12|76.32|79.24|76.44|79.08|76.28|0
1652237730000|2022-05-11 02:55:30|79.16|76.36|79.16|76.36|79.2|76.4|79.16|76.36|0
1652237740000|2022-05-11 02:55:40|79.2|76.4|79.24|76.44|79.24|76.44|79.2|76.4|0
1652237750000|2022-05-11 02:55:50|79.2|76.4|79.24|76.44|79.24|76.44|79.2|76.4|0
1652237760000|2022-05-11 02:56:00|79.16|76.36|79.08|76.28|79.16|76.36|78.93|76.13|0
1652237770000|2022-05-11 02:56:10|79.12|76.32|79.08|76.28|79.12|76.32|79.08|76.28|0
1652237780000|2022-05-11 02:56:20|79.01|76.21|79.08|76.28|79.08|76.28|79.01|76.21|0
1652237790000|2022-05-11 02:56:30|79.01|76.21|79.08|76.28|79.08|76.28|79.01|76.21|0
1652237800000|2022-05-11 02:56:40|79.01|76.21|79.01|76.21|79.01|76.21|79.01|76.21|0
1652237810000|2022-05-11 02:56:50|78.93|76.13|78.85|76.05|78.93|76.13|78.85|76.05|0
1652237820000|2022-05-11 02:57:00|78.93|76.13|79.01|76.21|79.01|76.21|78.93|76.13|0
1652237830000|2022-05-11 02:57:10|78.93|76.13|78.93|76.13|78.93|76.13|78.89|76.09|0
1652237840000|2022-05-11 02:57:20|78.97|76.17|78.85|76.05|78.97|76.17|78.85|76.05|0
1652237850000|2022-05-11 02:57:30|78.78|75.98|78.78|75.98|78.78|75.98|78.78|75.98|0
1652237860000|2022-05-11 02:57:40|78.74|75.94|78.78|75.98|78.78|75.98|78.74|75.94|0
1652237870000|2022-05-11 02:57:50|78.74|75.94|78.74|75.94|78.74|75.94|78.7|75.9|0
1652237880000|2022-05-11 02:58:00|78.78|75.98|78.85|76.05|78.85|76.05|78.78|75.98|0
1652237890000|2022-05-11 02:58:10|78.93|76.13|78.85|76.05|78.93|76.13|78.85|76.05|0
1652237930000|2022-05-11 02:58:50|78.93|76.13|78.93|76.13|78.93|76.13|78.93|76.13|0
1652237940000|2022-05-11 02:59:00|78.85|76.05|78.93|76.13|78.93|76.13|78.85|76.05|0
1652237950000|2022-05-11 02:59:10|78.89|76.09|78.89|76.09|78.89|76.09|78.89|76.09|0
1652237960000|2022-05-11 02:59:20|78.85|76.05|78.85|76.05|78.89|76.09|78.85|76.05|0
1652237970000|2022-05-11 02:59:30|78.81|76.01|78.81|76.01|78.81|76.01|78.81|76.01|0
1652237980000|2022-05-11 02:59:40|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1652237990000|2022-05-11 02:59:50|78.93|76.13|79|76.2|79|76.2|78.93|76.13|0
1652238000000|2022-05-11 03:00:00|78.96|76.16|78.85|76.05|78.96|76.16|78.85|76.05|0
1652238010000|2022-05-11 03:00:10|78.89|76.09|78.89|76.09|78.89|76.09|78.85|76.05|0
1652238030000|2022-05-11 03:00:30|78.93|76.13|78.89|76.09|78.93|76.13|78.89|76.09|0
1652238040000|2022-05-11 03:00:40|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1652238060000|2022-05-11 03:01:00|78.89|76.09|78.93|76.13|78.93|76.13|78.89|76.09|0
1652238070000|2022-05-11 03:01:10|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1652238080000|2022-05-11 03:01:20|78.77|75.97|78.77|75.97|78.77|75.97|78.77|75.97|0
1652238090000|2022-05-11 03:01:30|78.85|76.05|78.7|75.9|78.85|76.05|78.62|75.82|0
1652238110000|2022-05-11 03:01:50|78.77|75.97|78.81|76.01|78.81|76.01|78.77|75.97|0
1652238120000|2022-05-11 03:02:00|78.85|76.05|78.85|76.05|78.85|76.05|78.85|76.05|0
1652238130000|2022-05-11 03:02:10|78.89|76.09|78.93|76.13|78.93|76.13|78.85|76.05|0
1652238140000|2022-05-11 03:02:20|78.85|76.05|78.89|76.09|78.89|76.09|78.85|76.05|0
1652238150000|2022-05-11 03:02:30|78.93|76.13|78.89|76.09|78.93|76.13|78.89|76.09|0
1652238160000|2022-05-11 03:02:40|78.93|76.13|78.92|76.12|78.93|76.13|78.92|76.12|0
1652238170000|2022-05-11 03:02:50|79|76.2|79.04|76.24|79.04|76.24|79|76.2|0
1652238180000|2022-05-11 03:03:00|79.08|76.28|78.92|76.12|79.08|76.28|78.92|76.12|0
1652238190000|2022-05-11 03:03:10|78.88|76.08|78.85|76.05|78.88|76.08|78.85|76.05|0
1652238200000|2022-05-11 03:03:20|78.92|76.12|78.88|76.08|78.92|76.12|78.88|76.08|0
1652238210000|2022-05-11 03:03:30|78.92|76.12|78.92|76.12|78.92|76.12|78.92|76.12|0
1652238220000|2022-05-11 03:03:40|78.96|76.16|78.92|76.12|78.96|76.16|78.92|76.12|0
1652238230000|2022-05-11 03:03:50|78.85|76.05|78.88|76.08|78.88|76.08|78.85|76.05|0
1652238240000|2022-05-11 03:04:00|78.92|76.12|78.92|76.12|79|76.2|78.92|76.12|0
1652238250000|2022-05-11 03:04:10|79|76.2|79|76.2|79.04|76.24|79|76.2|0
1652238260000|2022-05-11 03:04:20|79.08|76.28|79.08|76.28|79.08|76.28|79.08|76.28|0
1652238270000|2022-05-11 03:04:30|79|76.2|79|76.2|79|76.2|79|76.2|0
1652238280000|2022-05-11 03:04:40|79.08|76.28|79.15|76.35|79.15|76.35|79.08|76.28|0
1652238290000|2022-05-11 03:04:50|79.11|76.31|79.11|76.31|79.15|76.35|79.11|76.31|0
1652238300000|2022-05-11 03:05:00|79.08|76.28|79.08|76.28|79.08|76.28|79|76.2|0
1652238310000|2022-05-11 03:05:10|79.11|76.31|79.11|76.31|79.11|76.31|79.11|76.31|0
1652238320000|2022-05-11 03:05:20|79.19|76.39|79.15|76.35|79.19|76.39|79.15|76.35|0
1652238330000|2022-05-11 03:05:30|79.19|76.39|79.19|76.39|79.23|76.43|79.15|76.35|0
1652238340000|2022-05-11 03:05:40|79.15|76.35|79.11|76.31|79.15|76.35|79.11|76.31|0
1652238350000|2022-05-11 03:05:50|79.15|76.35|79.15|76.35|79.15|76.35|79.11|76.31|0
1652238360000|2022-05-11 03:06:00|79.11|76.31|79.08|76.28|79.11|76.31|79.08|76.28|0
1652238370000|2022-05-11 03:06:10|79.23|76.43|79.15|76.35|79.23|76.43|79.15|76.35|0
1652238380000|2022-05-11 03:06:20|79.11|76.31|79.11|76.31|79.11|76.31|79.11|76.31|0
1652238390000|2022-05-11 03:06:30|79.08|76.28|79.11|76.31|79.15|76.35|79.08|76.28|0
1652238400000|2022-05-11 03:06:40|79.08|76.28|79.08|76.28|79.15|76.35|79.08|76.28|0
1652238410000|2022-05-11 03:06:50|79|76.2|79.08|76.28|79.08|76.28|79|76.2|0
1652238420000|2022-05-11 03:07:00|79.11|76.31|79.19|76.39|79.19|76.39|79.11|76.31|0
1652238430000|2022-05-11 03:07:10|79.23|76.43|79.19|76.39|79.27|76.47|79.19|76.39|0
1652238440000|2022-05-11 03:07:20|79.27|76.47|79.23|76.43|79.27|76.47|79.23|76.43|0
1652238450000|2022-05-11 03:07:30|79.19|76.39|79.19|76.39|79.19|76.39|79.19|76.39|0
1652238460000|2022-05-11 03:07:40|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1652238470000|2022-05-11 03:07:50|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1652238480000|2022-05-11 03:08:00|79.38|76.58|79.34|76.54|79.38|76.58|79.34|76.54|0
1652238490000|2022-05-11 03:08:10|79.31|76.51|79.27|76.47|79.31|76.51|79.27|76.47|0
1652238500000|2022-05-11 03:08:20|79.31|76.51|79.27|76.47|79.31|76.51|79.23|76.43|0
1652238510000|2022-05-11 03:08:30|79.31|76.51|79.31|76.51|79.31|76.51|79.31|76.51|0
1652238520000|2022-05-11 03:08:40|79.3|76.5|79.3|76.5|79.34|76.54|79.3|76.5|0
1652238540000|2022-05-11 03:09:00|79.15|76.35|79.15|76.35|79.15|76.35|79.15|76.35|0
1652238550000|2022-05-11 03:09:10|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1652238580000|2022-05-11 03:09:40|79.11|76.31|79.15|76.35|79.19|76.39|79.11|76.31|0
1652238590000|2022-05-11 03:09:50|79.11|76.31|79.15|76.35|79.15|76.35|79.11|76.31|0
1652238600000|2022-05-11 03:10:00|79.11|76.31|79.07|76.27|79.11|76.31|79.07|76.27|0
1652238610000|2022-05-11 03:10:10|79|76.2|78.77|75.97|79|76.2|78.65|75.85|0
1652238620000|2022-05-11 03:10:20|78.69|75.89|78.69|75.89|78.69|75.89|78.65|75.85|0
1652238630000|2022-05-11 03:10:30|78.77|75.97|78.84|76.04|78.84|76.04|78.69|75.89|0
1652238640000|2022-05-11 03:10:40|78.8|76|78.69|75.89|78.8|76|78.69|75.89|0
1652238650000|2022-05-11 03:10:50|78.61|75.81|78.69|75.89|78.69|75.89|78.61|75.81|0
1652238660000|2022-05-11 03:11:00|78.73|75.93|78.73|75.93|78.77|75.97|78.73|75.93|0
1652238670000|2022-05-11 03:11:10|78.76|75.96|78.76|75.96|78.76|75.96|78.73|75.93|0
1652238680000|2022-05-11 03:11:20|78.8|76|78.8|76|78.8|76|78.8|76|0
1652238690000|2022-05-11 03:11:30|78.84|76.04|78.84|76.04|78.84|76.04|78.84|76.04|0
1652238700000|2022-05-11 03:11:40|78.76|75.96|78.84|76.04|78.84|76.04|78.76|75.96|0
1652238710000|2022-05-11 03:11:50|78.92|76.12|78.99|76.19|78.99|76.19|78.92|76.12|0
1652238730000|2022-05-11 03:12:10|79.03|76.23|78.88|76.08|79.03|76.23|78.88|76.08|0
1652238740000|2022-05-11 03:12:20|78.84|76.04|78.84|76.04|78.84|76.04|78.8|76|0
1652238750000|2022-05-11 03:12:30|78.88|76.08|78.76|75.96|78.88|76.08|78.76|75.96|0
1652238760000|2022-05-11 03:12:40|78.8|76|78.8|76|78.8|76|78.8|76|0
1652238770000|2022-05-11 03:12:50|78.84|76.04|78.84|76.04|78.84|76.04|78.84|76.04|0
1652238780000|2022-05-11 03:13:00|78.76|75.96|78.72|75.92|78.84|76.04|78.72|75.92|0
1652238790000|2022-05-11 03:13:10|78.69|75.89|78.61|75.81|78.72|75.92|78.61|75.81|0
1652238800000|2022-05-11 03:13:20|78.65|75.85|78.65|75.85|78.65|75.85|78.61|75.81|0
1652238810000|2022-05-11 03:13:30|78.69|75.89|78.69|75.89|78.69|75.89|78.69|75.89|0
1652238820000|2022-05-11 03:13:40|78.65|75.85|78.69|75.89|78.72|75.92|78.65|75.85|0
1652238830000|2022-05-11 03:13:50|78.72|75.92|78.72|75.92|78.72|75.92|78.69|75.89|0
1652238840000|2022-05-11 03:14:00|78.76|75.96|78.84|76.04|78.84|76.04|78.76|75.96|0
1652238850000|2022-05-11 03:14:10|78.92|76.12|78.92|76.12|78.92|76.12|78.92|76.12|0
1652238860000|2022-05-11 03:14:20|78.88|76.08|78.84|76.04|78.88|76.08|78.84|76.04|0
1652238880000|2022-05-11 03:14:40|78.8|76|78.84|76.04|78.84|76.04|78.76|75.96|0
1652238890000|2022-05-11 03:14:50|78.76|75.96|78.84|76.04|78.84|76.04|78.76|75.96|0
1652238900000|2022-05-11 03:15:00|78.8|76|78.92|76.12|78.92|76.12|78.8|76|0
1652238910000|2022-05-11 03:15:10|78.84|76.04|78.76|75.96|78.84|76.04|78.76|75.96|0
1652238920000|2022-05-11 03:15:20|78.61|75.81|78.53|75.73|78.61|75.81|78.53|75.73|0
1652238930000|2022-05-11 03:15:30|78.61|75.81|78.72|75.92|78.72|75.92|78.61|75.81|0
1652238940000|2022-05-11 03:15:40|78.68|75.88|78.61|75.81|78.68|75.88|78.61|75.81|0
1652238950000|2022-05-11 03:15:50|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1652238960000|2022-05-11 03:16:00|78.64|75.84|78.68|75.88|78.68|75.88|78.61|75.81|0
1652238990000|2022-05-11 03:16:30|78.76|75.96|78.76|75.96|78.76|75.96|78.76|75.96|0
1652239000000|2022-05-11 03:16:40|78.84|76.04|78.84|76.04|78.84|76.04|78.84|76.04|0
1652239010000|2022-05-11 03:16:50|78.87|76.07|78.76|75.96|78.91|76.11|78.76|75.96|0
1652239020000|2022-05-11 03:17:00|78.68|75.88|78.68|75.88|78.68|75.88|78.68|75.88|0
1652239030000|2022-05-11 03:17:10|78.72|75.92|78.76|75.96|78.76|75.96|78.68|75.88|0
1652239050000|2022-05-11 03:17:30|78.84|76.04|78.87|76.07|78.91|76.11|78.84|76.04|0
1652239060000|2022-05-11 03:17:40|78.84|76.04|78.87|76.07|78.87|76.07|78.84|76.04|0
1652239070000|2022-05-11 03:17:50|78.91|76.11|78.91|76.11|78.91|76.11|78.91|76.11|0
1652239080000|2022-05-11 03:18:00|78.87|76.07|78.91|76.11|78.91|76.11|78.87|76.07|0
1652239090000|2022-05-11 03:18:10|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1652239100000|2022-05-11 03:18:20|79.14|76.34|79.22|76.42|79.22|76.42|79.14|76.34|0
1652239110000|2022-05-11 03:18:30|79.18|76.38|79.14|76.34|79.22|76.42|79.14|76.34|0
1652239120000|2022-05-11 03:18:40|79.1|76.3|79.14|76.34|79.14|76.34|79.1|76.3|0
1652239130000|2022-05-11 03:18:50|79.22|76.42|79.1|76.3|79.22|76.42|79.1|76.3|0
1652239140000|2022-05-11 03:19:00|79.18|76.38|79.3|76.5|79.3|76.5|79.18|76.38|0
1652239150000|2022-05-11 03:19:10|79.37|76.57|79.3|76.5|79.37|76.57|79.3|76.5|0
1652239160000|2022-05-11 03:19:20|79.22|76.42|79.26|76.46|79.26|76.46|79.22|76.42|0
1652239170000|2022-05-11 03:19:30|79.3|76.5|79.14|76.34|79.33|76.53|79.14|76.34|0
1652239180000|2022-05-11 03:19:40|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1652239190000|2022-05-11 03:19:50|79.1|76.3|79.1|76.3|79.1|76.3|79.1|76.3|0
1652239200000|2022-05-11 03:20:00|79.14|76.34|79.14|76.34|79.14|76.34|79.14|76.34|0
1652239210000|2022-05-11 03:20:10|79.1|76.3|79.14|76.34|79.14|76.34|79.07|76.27|0
1652239220000|2022-05-11 03:20:20|79.22|76.42|79.22|76.42|79.22|76.42|79.22|76.42|0
1652239230000|2022-05-11 03:20:30|79.3|76.5|79.22|76.42|79.3|76.5|79.22|76.42|0
1652239240000|2022-05-11 03:20:40|79.3|76.5|79.33|76.53|79.33|76.53|79.3|76.5|0
1652239250000|2022-05-11 03:20:50|79.3|76.5|79.33|76.53|79.37|76.57|79.3|76.5|0
1652239260000|2022-05-11 03:21:00|79.37|76.57|79.33|76.53|79.37|76.57|79.33|76.53|0
1652239270000|2022-05-11 03:21:10|79.45|76.65|79.56|76.76|79.56|76.76|79.45|76.65|0
1652239280000|2022-05-11 03:21:20|79.64|76.84|79.64|76.84|79.64|76.84|79.6|76.8|0
1652239290000|2022-05-11 03:21:30|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1652239310000|2022-05-11 03:21:50|79.56|76.76|79.53|76.73|79.56|76.76|79.53|76.73|0
1652239330000|2022-05-11 03:22:10|79.49|76.69|79.53|76.73|79.53|76.73|79.45|76.65|0
1652239340000|2022-05-11 03:22:20|79.56|76.76|79.56|76.76|79.56|76.76|79.53|76.73|0
1652239350000|2022-05-11 03:22:30|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1652239360000|2022-05-11 03:22:40|79.45|76.65|79.53|76.73|79.53|76.73|79.45|76.65|0
1652239370000|2022-05-11 03:22:50|79.49|76.69|79.53|76.73|79.53|76.73|79.49|76.69|0
1652239380000|2022-05-11 03:23:00|79.56|76.76|79.6|76.8|79.64|76.84|79.56|76.76|0
1652239390000|2022-05-11 03:23:10|79.53|76.73|79.52|76.72|79.53|76.73|79.52|76.72|0
1652239400000|2022-05-11 03:23:20|79.45|76.65|79.45|76.65|79.45|76.65|79.45|76.65|0
1652239440000|2022-05-11 03:24:00|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1652239450000|2022-05-11 03:24:10|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1652239460000|2022-05-11 03:24:20|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1652239470000|2022-05-11 03:24:30|79.56|76.76|79.56|76.76|79.6|76.8|79.56|76.76|0
1652239480000|2022-05-11 03:24:40|79.6|76.8|79.56|76.76|79.6|76.8|79.56|76.76|0
1652239490000|2022-05-11 03:24:50|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1652239500000|2022-05-11 03:25:00|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1652239510000|2022-05-11 03:25:10|79.6|76.8|79.6|76.8|79.6|76.8|79.6|76.8|0
1652239530000|2022-05-11 03:25:30|79.56|76.76|79.6|76.8|79.6|76.8|79.52|76.72|0
1652239550000|2022-05-11 03:25:50|79.64|76.84|79.33|76.53|79.64|76.84|79.33|76.53|0
1652239560000|2022-05-11 03:26:00|79.37|76.57|79.33|76.53|79.37|76.57|79.29|76.49|0
1652239570000|2022-05-11 03:26:10|79.37|76.57|79.37|76.57|79.37|76.57|79.29|76.49|0
1652239580000|2022-05-11 03:26:20|79.41|76.61|79.41|76.61|79.41|76.61|79.37|76.57|0
1652239590000|2022-05-11 03:26:30|79.45|76.65|79.45|76.65|79.45|76.65|79.45|76.65|0
1652239600000|2022-05-11 03:26:40|79.37|76.57|79.37|76.57|79.41|76.61|79.37|76.57|0
1652239610000|2022-05-11 03:26:50|79.33|76.53|79.33|76.53|79.37|76.57|79.33|76.53|0
1652239620000|2022-05-11 03:27:00|79.29|76.49|79.33|76.53|79.33|76.53|79.29|76.49|0
1652239630000|2022-05-11 03:27:10|79.37|76.57|79.29|76.49|79.37|76.57|79.29|76.49|0
1652239640000|2022-05-11 03:27:20|79.33|76.53|79.33|76.53|79.33|76.53|79.29|76.49|0
1652239650000|2022-05-11 03:27:30|79.29|76.49|79.37|76.57|79.37|76.57|79.29|76.49|0
1652239660000|2022-05-11 03:27:40|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1652239680000|2022-05-11 03:28:00|79.52|76.72|79.52|76.72|79.52|76.72|79.52|76.72|0
1652239690000|2022-05-11 03:28:10|79.48|76.68|79.44|76.64|79.48|76.68|79.44|76.64|0
1652239700000|2022-05-11 03:28:20|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1652239710000|2022-05-11 03:28:30|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1652239720000|2022-05-11 03:28:40|79.4|76.6|79.37|76.57|79.4|76.6|79.37|76.57|0
1652239730000|2022-05-11 03:28:50|79.29|76.49|79.33|76.53|79.37|76.57|79.29|76.49|0
1652239740000|2022-05-11 03:29:00|79.29|76.49|79.21|76.41|79.29|76.49|79.21|76.41|0
1652239750000|2022-05-11 03:29:10|79.25|76.45|79.29|76.49|79.29|76.49|79.25|76.45|0
1652239760000|2022-05-11 03:29:20|79.25|76.45|79.37|76.57|79.37|76.57|79.25|76.45|0
1652239770000|2022-05-11 03:29:30|79.44|76.64|79.37|76.57|79.44|76.64|79.37|76.57|0
1652239800000|2022-05-11 03:30:00|79.48|76.68|79.37|76.57|79.48|76.68|79.37|76.57|0
1652239820000|2022-05-11 03:30:20|79.4|76.6|79.44|76.64|79.44|76.64|79.4|76.6|0
1652239830000|2022-05-11 03:30:30|79.4|76.6|79.44|76.64|79.52|76.72|79.4|76.6|0
1652239840000|2022-05-11 03:30:40|79.4|76.6|79.44|76.64|79.44|76.64|79.4|76.6|0
1652239850000|2022-05-11 03:30:50|79.4|76.6|79.44|76.64|79.44|76.64|79.4|76.6|0
1652239860000|2022-05-11 03:31:00|79.36|76.56|79.29|76.49|79.36|76.56|79.29|76.49|0
1652239900000|2022-05-11 03:31:40|79.32|76.52|79.29|76.49|79.36|76.56|79.29|76.49|0
1652239920000|2022-05-11 03:32:00|79.25|76.45|79.29|76.49|79.29|76.49|79.25|76.45|0
1652239930000|2022-05-11 03:32:10|79.25|76.45|79.29|76.49|79.29|76.49|79.25|76.45|0
1652239940000|2022-05-11 03:32:20|79.25|76.45|79.29|76.49|79.29|76.49|79.25|76.45|0
1652239950000|2022-05-11 03:32:30|79.36|76.56|79.29|76.49|79.36|76.56|79.29|76.49|0
1652239970000|2022-05-11 03:32:50|79.25|76.45|79.29|76.49|79.29|76.49|79.25|76.45|0
1652239990000|2022-05-11 03:33:10|79.25|76.45|79.21|76.41|79.25|76.45|79.21|76.41|0
1652240000000|2022-05-11 03:33:20|79.25|76.45|79.25|76.45|79.25|76.45|79.25|76.45|0
1652240010000|2022-05-11 03:33:30|79.29|76.49|79.29|76.49|79.32|76.52|79.29|76.49|0
1652240020000|2022-05-11 03:33:40|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1652240040000|2022-05-11 03:34:00|79.25|76.45|79.29|76.49|79.29|76.49|79.25|76.45|0
1652240050000|2022-05-11 03:34:10|79.25|76.45|79.29|76.49|79.29|76.49|79.21|76.41|0
1652240060000|2022-05-11 03:34:20|79.24|76.44|79.28|76.48|79.28|76.48|79.24|76.44|0
1652240070000|2022-05-11 03:34:30|79.21|76.41|79.05|76.25|79.21|76.41|79.05|76.25|0
1652240080000|2022-05-11 03:34:40|79.09|76.29|79.05|76.25|79.09|76.29|79.05|76.25|0
1652240090000|2022-05-11 03:34:50|79.09|76.29|79.09|76.29|79.09|76.29|79.09|76.29|0
1652240100000|2022-05-11 03:35:00|79.13|76.33|79.21|76.41|79.21|76.41|79.13|76.33|0
1652240120000|2022-05-11 03:35:20|79.28|76.48|79.28|76.48|79.28|76.48|79.24|76.44|0
1652240130000|2022-05-11 03:35:30|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1652240140000|2022-05-11 03:35:40|79.17|76.37|79.17|76.37|79.17|76.37|79.13|76.33|0
1652240150000|2022-05-11 03:35:50|79.13|76.33|79.24|76.44|79.24|76.44|79.13|76.33|0
1652240160000|2022-05-11 03:36:00|79.28|76.48|79.28|76.48|79.28|76.48|79.28|76.48|0
1652240180000|2022-05-11 03:36:20|79.21|76.41|79.28|76.48|79.28|76.48|79.21|76.41|0
1652240190000|2022-05-11 03:36:30|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1652240200000|2022-05-11 03:36:40|79.28|76.48|79.28|76.48|79.28|76.48|79.28|76.48|0
1652240230000|2022-05-11 03:37:10|79.32|76.52|79.32|76.52|79.32|76.52|79.32|76.52|0
1652240240000|2022-05-11 03:37:20|79.28|76.48|79.28|76.48|79.28|76.48|79.28|76.48|0
1652240250000|2022-05-11 03:37:30|79.21|76.41|79.21|76.41|79.21|76.41|79.21|76.41|0
1652240270000|2022-05-11 03:37:50|79.24|76.44|79.32|76.52|79.32|76.52|79.24|76.44|0
1652240280000|2022-05-11 03:38:00|79.28|76.48|79.28|76.48|79.28|76.48|79.28|76.48|0
1652240330000|2022-05-11 03:38:50|79.32|76.52|79.28|76.48|79.32|76.52|79.28|76.48|0
1652240360000|2022-05-11 03:39:20|79.13|76.33|79.2|76.4|79.2|76.4|79.13|76.33|0
1652240370000|2022-05-11 03:39:30|79.13|76.33|79.13|76.33|79.13|76.33|79.13|76.33|0
1652240380000|2022-05-11 03:39:40|79.09|76.29|79.09|76.29|79.09|76.29|79.09|76.29|0
1652240390000|2022-05-11 03:39:50|79.05|76.25|79.05|76.25|79.09|76.29|79.05|76.25|0
1652240400000|2022-05-11 03:40:00|79.09|76.29|79.13|76.33|79.13|76.33|79.05|76.25|0
1652240410000|2022-05-11 03:40:10|79.09|76.29|78.97|76.17|79.09|76.29|78.97|76.17|0
1652240420000|2022-05-11 03:40:20|78.74|75.94|78.86|76.06|78.86|76.06|78.74|75.94|0
1652240430000|2022-05-11 03:40:30|78.9|76.1|78.9|76.1|78.9|76.1|78.9|76.1|0
1652240440000|2022-05-11 03:40:40|78.82|76.02|78.82|76.02|78.82|76.02|78.82|76.02|0
1652240450000|2022-05-11 03:40:50|78.78|75.98|78.67|75.87|78.78|75.98|78.59|75.79|0
1652240460000|2022-05-11 03:41:00|78.63|75.83|78.59|75.79|78.63|75.83|78.59|75.79|0
1652240480000|2022-05-11 03:41:20|78.66|75.86|78.66|75.86|78.66|75.86|78.66|75.86|0
1652240490000|2022-05-11 03:41:30|78.63|75.83|78.36|75.56|78.63|75.83|78.36|75.56|0
1652240500000|2022-05-11 03:41:40|78.28|75.48|78.28|75.48|78.28|75.48|78.28|75.48|0
1652240510000|2022-05-11 03:41:50|78.36|75.56|78.36|75.56|78.43|75.63|78.36|75.56|0
1652240530000|2022-05-11 03:42:10|78.28|75.48|78.28|75.48|78.28|75.48|78.28|75.48|0
1652240540000|2022-05-11 03:42:20|78.36|75.56|78.36|75.56|78.36|75.56|78.36|75.56|0
1652240550000|2022-05-11 03:42:30|78.32|75.52|78.43|75.63|78.43|75.63|78.32|75.52|0
1652240570000|2022-05-11 03:42:50|78.51|75.71|78.59|75.79|78.59|75.79|78.51|75.71|0
1652240580000|2022-05-11 03:43:00|78.51|75.71|78.51|75.71|78.51|75.71|78.51|75.71|0
1652240590000|2022-05-11 03:43:10|78.55|75.75|78.55|75.75|78.59|75.79|78.55|75.75|0
1652240600000|2022-05-11 03:43:20|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1652240610000|2022-05-11 03:43:30|78.66|75.86|78.66|75.86|78.66|75.86|78.66|75.86|0
1652240630000|2022-05-11 03:43:50|78.59|75.79|78.59|75.79|78.59|75.79|78.59|75.79|0
1652240640000|2022-05-11 03:44:00|78.62|75.82|78.59|75.79|78.62|75.82|78.59|75.79|0
1652240660000|2022-05-11 03:44:20|78.55|75.75|78.59|75.79|78.59|75.79|78.55|75.75|0
1652240680000|2022-05-11 03:44:40|78.66|75.86|78.74|75.94|78.74|75.94|78.66|75.86|0
1652240710000|2022-05-11 03:45:10|78.82|76.02|79.05|76.25|79.05|76.25|78.82|76.02|0
1652240720000|2022-05-11 03:45:20|78.97|76.17|78.97|76.17|79.05|76.25|78.97|76.17|0
1652240730000|2022-05-11 03:45:30|79.2|76.4|79.16|76.36|79.2|76.4|79.12|76.32|0
1652240740000|2022-05-11 03:45:40|79.12|76.32|79.12|76.32|79.12|76.32|79.12|76.32|0
1652240750000|2022-05-11 03:45:50|79.2|76.4|79.28|76.48|79.28|76.48|79.2|76.4|0
1652240760000|2022-05-11 03:46:00|79.31|76.51|79.35|76.55|79.35|76.55|79.31|76.51|0
1652240770000|2022-05-11 03:46:10|79.28|76.48|79.31|76.51|79.35|76.55|79.28|76.48|0
1652240780000|2022-05-11 03:46:20|79.28|76.48|79.43|76.63|79.43|76.63|79.28|76.48|0
1652240790000|2022-05-11 03:46:30|79.47|76.67|79.58|76.78|79.58|76.78|79.43|76.63|0
1652240800000|2022-05-11 03:46:40|79.54|76.74|79.58|76.78|79.58|76.78|79.54|76.74|0
1652240820000|2022-05-11 03:47:00|79.66|76.86|79.66|76.86|79.66|76.86|79.58|76.78|0
1652240830000|2022-05-11 03:47:10|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1652240850000|2022-05-11 03:47:30|79.66|76.86|79.66|76.86|79.66|76.86|79.66|76.86|0
1652240860000|2022-05-11 03:47:40|79.58|76.78|79.66|76.86|79.66|76.86|79.58|76.78|0
1652240870000|2022-05-11 03:47:50|79.62|76.82|79.66|76.86|79.66|76.86|79.58|76.78|0
1652240880000|2022-05-11 03:48:00|79.62|76.82|79.58|76.78|79.62|76.82|79.58|76.78|0
1652240890000|2022-05-11 03:48:10|79.51|76.71|79.58|76.78|79.58|76.78|79.51|76.71|0
1652240900000|2022-05-11 03:48:20|79.54|76.74|79.51|76.71|79.58|76.78|79.51|76.71|0
1652240910000|2022-05-11 03:48:30|79.54|76.74|79.58|76.78|79.58|76.78|79.54|76.74|0
1652240920000|2022-05-11 03:48:40|79.66|76.86|79.58|76.78|79.66|76.86|79.58|76.78|0
1652240930000|2022-05-11 03:48:50|79.66|76.86|79.74|76.94|79.74|76.94|79.66|76.86|0
1652240940000|2022-05-11 03:49:00|79.7|76.9|79.7|76.9|79.7|76.9|79.66|76.86|0
1652240950000|2022-05-11 03:49:10|79.66|76.86|79.7|76.9|79.7|76.9|79.66|76.86|0
1652240960000|2022-05-11 03:49:20|79.74|76.94|79.74|76.94|79.74|76.94|79.74|76.94|0
1652240980000|2022-05-11 03:49:40|79.7|76.9|79.66|76.86|79.74|76.94|79.66|76.86|0
1652240990000|2022-05-11 03:49:50|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1652241000000|2022-05-11 03:50:00|79.66|76.86|79.7|76.9|79.7|76.9|79.66|76.86|0
1652241010000|2022-05-11 03:50:10|79.54|76.74|79.58|76.78|79.58|76.78|79.54|76.74|0
1652241020000|2022-05-11 03:50:20|79.62|76.82|79.62|76.82|79.62|76.82|79.62|76.82|0
1652241030000|2022-05-11 03:50:30|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1652241040000|2022-05-11 03:50:40|79.5|76.7|79.5|76.7|79.5|76.7|79.5|76.7|0
1652241050000|2022-05-11 03:50:50|79.43|76.63|79.43|76.63|79.43|76.63|79.43|76.63|0
1652241070000|2022-05-11 03:51:10|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1652241090000|2022-05-11 03:51:30|79.31|76.51|79.43|76.63|79.43|76.63|79.31|76.51|0
1652241100000|2022-05-11 03:51:40|79.35|76.55|79.35|76.55|79.35|76.55|79.35|76.55|0
1652241110000|2022-05-11 03:51:50|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1652241120000|2022-05-11 03:52:00|79.39|76.59|79.35|76.55|79.43|76.63|79.35|76.55|0
1652241130000|2022-05-11 03:52:10|79.31|76.51|79.35|76.55|79.35|76.55|79.31|76.51|0
1652241140000|2022-05-11 03:52:20|79.31|76.51|79.19|76.39|79.31|76.51|79.19|76.39|0
1652241150000|2022-05-11 03:52:30|79.15|76.35|79.12|76.32|79.15|76.35|79.12|76.32|0
1652241170000|2022-05-11 03:52:50|79.04|76.24|79.19|76.39|79.19|76.39|79.04|76.24|0
1652241180000|2022-05-11 03:53:00|79.27|76.47|79.27|76.47|79.27|76.47|79.27|76.47|0
1652241190000|2022-05-11 03:53:10|79.19|76.39|79.12|76.32|79.23|76.43|79.12|76.32|0
1652241210000|2022-05-11 03:53:30|79.19|76.39|79.15|76.35|79.19|76.39|79.15|76.35|0
1652241220000|2022-05-11 03:53:40|79.12|76.32|79|76.2|79.12|76.32|79|76.2|0
1652241230000|2022-05-11 03:53:50|79.04|76.24|78.96|76.16|79.04|76.24|78.96|76.16|0
1652241240000|2022-05-11 03:54:00|78.89|76.09|78.81|76.01|78.89|76.09|78.81|76.01|0
1652241250000|2022-05-11 03:54:10|78.89|76.09|78.58|75.78|78.89|76.09|78.58|75.78|0
1652241260000|2022-05-11 03:54:20|78.65|75.85|78.73|75.93|78.73|75.93|78.65|75.85|0
1652241270000|2022-05-11 03:54:30|78.77|75.97|78.88|76.08|78.88|76.08|78.77|75.97|0
1652241280000|2022-05-11 03:54:40|78.84|76.04|78.81|76.01|78.84|76.04|78.73|75.93|0
1652241290000|2022-05-11 03:54:50|78.88|76.08|78.73|75.93|78.88|76.08|78.73|75.93|0
1652241300000|2022-05-11 03:55:00|78.84|76.04|78.88|76.08|78.88|76.08|78.84|76.04|0
1652241310000|2022-05-11 03:55:10|78.84|76.04|78.84|76.04|78.88|76.08|78.84|76.04|0
1652241320000|2022-05-11 03:55:20|78.88|76.08|78.88|76.08|78.88|76.08|78.88|76.08|0
1652241340000|2022-05-11 03:55:40|78.81|76.01|78.84|76.04|78.84|76.04|78.81|76.01|0
1652241350000|2022-05-11 03:55:50|78.81|76.01|78.81|76.01|78.81|76.01|78.77|75.97|0
1652241360000|2022-05-11 03:56:00|78.73|75.93|78.81|76.01|78.81|76.01|78.73|75.93|0
1652241370000|2022-05-11 03:56:10|78.88|76.08|78.88|76.08|78.88|76.08|78.88|76.08|0
1652241380000|2022-05-11 03:56:20|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1652241390000|2022-05-11 03:56:30|78.88|76.08|78.88|76.08|78.92|76.12|78.88|76.08|0
1652241410000|2022-05-11 03:56:50|78.96|76.16|78.96|76.16|78.96|76.16|78.96|76.16|0
1652241420000|2022-05-11 03:57:00|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1652241430000|2022-05-11 03:57:10|78.96|76.16|79.07|76.27|79.07|76.27|78.96|76.16|0
1652241440000|2022-05-11 03:57:20|79.11|76.31|79.15|76.35|79.15|76.35|79.07|76.27|0
1652241450000|2022-05-11 03:57:30|79.19|76.39|79.15|76.35|79.19|76.39|79.15|76.35|0
1652241460000|2022-05-11 03:57:40|79.11|76.31|79.15|76.35|79.15|76.35|79.11|76.31|0
1652241470000|2022-05-11 03:57:50|79.11|76.31|79.19|76.39|79.19|76.39|79.11|76.31|0
1652241480000|2022-05-11 03:58:00|79.11|76.31|79.15|76.35|79.19|76.39|79.11|76.31|0
1652241490000|2022-05-11 03:58:10|79.19|76.39|79.19|76.39|79.27|76.47|79.19|76.39|0
1652241500000|2022-05-11 03:58:20|79.11|76.31|79.11|76.31|79.19|76.39|79.11|76.31|0
1652241510000|2022-05-11 03:58:30|79.04|76.24|79.04|76.24|79.04|76.24|79.04|76.24|0
1652241520000|2022-05-11 03:58:40|79.11|76.31|79.11|76.31|79.11|76.31|79.11|76.31|0
1652241530000|2022-05-11 03:58:50|79.19|76.39|79.19|76.39|79.19|76.39|79.19|76.39|0
1652241540000|2022-05-11 03:59:00|79.11|76.31|79.11|76.31|79.11|76.31|79.11|76.31|0
1652241550000|2022-05-11 03:59:10|80.31|77.51|80.31|77.51|80.31|77.51|80.31|77.51|0
1652241560000|2022-05-11 03:59:20|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1652241580000|2022-05-11 03:59:40|79.79|76.99|79.79|76.99|79.79|76.99|79.79|76.99|0
1652241590000|2022-05-11 03:59:50|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1652241600000|2022-05-11 04:00:00|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1652241610000|2022-05-11 04:00:10|79.71|76.91|79.71|76.91|79.71|76.91|79.71|76.91|0
1652241620000|2022-05-11 04:00:20|79.59|76.79|79.71|76.91|79.71|76.91|79.59|76.79|0
1652241640000|2022-05-11 04:00:40|79.67|76.87|79.63|76.83|79.67|76.87|79.63|76.83|0
1652241650000|2022-05-11 04:00:50|79.55|76.75|79.63|76.83|79.63|76.83|79.55|76.75|0
1652241660000|2022-05-11 04:01:00|79.55|76.75|79.48|76.68|79.55|76.75|79.48|76.68|0
1652241670000|2022-05-11 04:01:10|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1652241680000|2022-05-11 04:01:20|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1652241690000|2022-05-11 04:01:30|79.55|76.75|79.55|76.75|79.59|76.79|79.51|76.71|0
1652241700000|2022-05-11 04:01:40|79.63|76.83|79.63|76.83|79.63|76.83|79.63|76.83|0
1652241710000|2022-05-11 04:01:50|79.55|76.75|79.55|76.75|79.55|76.75|79.55|76.75|0
1652241720000|2022-05-11 04:02:00|79.51|76.71|79.71|76.91|79.71|76.91|79.51|76.71|0
1652241750000|2022-05-11 04:02:30|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1652241760000|2022-05-11 04:02:40|79.82|77.02|79.74|76.94|79.82|77.02|79.74|76.94|0
1652241770000|2022-05-11 04:02:50|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1652241780000|2022-05-11 04:03:00|79.71|76.91|79.63|76.83|79.71|76.91|79.63|76.83|0
1652241800000|2022-05-11 04:03:20|79.67|76.87|79.63|76.83|79.67|76.87|79.63|76.83|0
1652241820000|2022-05-11 04:03:40|79.67|76.87|79.74|76.94|79.74|76.94|79.67|76.87|0
1652241830000|2022-05-11 04:03:50|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1652241840000|2022-05-11 04:04:00|79.82|77.02|79.86|77.06|79.86|77.06|79.78|76.98|0
1652241850000|2022-05-11 04:04:10|79.94|77.14|79.78|76.98|79.94|77.14|79.78|76.98|0
1652241860000|2022-05-11 04:04:20|79.82|77.02|80.01|77.21|80.01|77.21|79.82|77.02|0
1652241870000|2022-05-11 04:04:30|80.05|77.25|80.05|77.25|80.05|77.25|80.05|77.25|0
1652241880000|2022-05-11 04:04:40|80.01|77.21|80.01|77.21|80.01|77.21|80.01|77.21|0
1652241900000|2022-05-11 04:05:00|79.97|77.17|80.01|77.21|80.01|77.21|79.97|77.17|0
1652241910000|2022-05-11 04:05:10|80.09|77.29|80.01|77.21|80.09|77.29|80.01|77.21|0
1652241920000|2022-05-11 04:05:20|80.05|77.25|80.01|77.21|80.05|77.25|80.01|77.21|0
1652241950000|2022-05-11 04:05:50|80.09|77.29|80.09|77.29|80.09|77.29|80.09|77.29|0
1652241970000|2022-05-11 04:06:10|80.01|77.21|79.97|77.17|80.01|77.21|79.97|77.17|0
1652241980000|2022-05-11 04:06:20|80.01|77.21|80.01|77.21|80.01|77.21|80.01|77.21|0
1652241990000|2022-05-11 04:06:30|79.97|77.17|79.9|77.1|79.97|77.17|79.9|77.1|0
1652242000000|2022-05-11 04:06:40|79.89|77.09|79.86|77.06|79.89|77.09|79.86|77.06|0
1652242010000|2022-05-11 04:06:50|79.94|77.14|79.89|77.09|79.94|77.14|79.89|77.09|0
1652242030000|2022-05-11 04:07:10|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1652242050000|2022-05-11 04:07:30|79.78|76.98|79.86|77.06|79.86|77.06|79.78|76.98|0
1652242080000|2022-05-11 04:08:00|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1652242160000|2022-05-11 04:09:20|79.97|77.17|80.01|77.21|80.01|77.21|79.97|77.17|0
1652242170000|2022-05-11 04:09:30|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1652242180000|2022-05-11 04:09:40|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1652242200000|2022-05-11 04:10:00|80.01|77.21|79.93|77.13|80.01|77.21|79.93|77.13|0
1652242220000|2022-05-11 04:10:20|80.01|77.21|80.01|77.21|80.01|77.21|80.01|77.21|0
1652242240000|2022-05-11 04:10:40|79.97|77.17|79.93|77.13|80.01|77.21|79.93|77.13|0
1652242250000|2022-05-11 04:10:50|80.01|77.21|80.01|77.21|80.01|77.21|80.01|77.21|0
1652242260000|2022-05-11 04:11:00|79.97|77.17|80.01|77.21|80.01|77.21|79.97|77.17|0
1652242270000|2022-05-11 04:11:10|79.97|77.17|80.05|77.25|80.05|77.25|79.97|77.17|0
1652242280000|2022-05-11 04:11:20|80.01|77.21|80.01|77.21|80.01|77.21|80.01|77.21|0
1652242310000|2022-05-11 04:11:50|79.97|77.17|79.93|77.13|79.97|77.17|79.93|77.13|0
1652242390000|2022-05-11 04:13:10|80.01|77.21|80.01|77.21|80.01|77.21|80.01|77.21|0
1652242410000|2022-05-11 04:13:30|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1652242480000|2022-05-11 04:14:40|79.7|76.9|79.7|76.9|79.7|76.9|79.7|76.9|0
1652242490000|2022-05-11 04:14:50|79.73|76.93|79.73|76.93|79.73|76.93|79.73|76.93|0
1652242500000|2022-05-11 04:15:00|79.77|76.97|79.85|77.05|79.85|77.05|79.77|76.97|0
1652242510000|2022-05-11 04:15:10|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1652242520000|2022-05-11 04:15:20|79.89|77.09|79.89|77.09|79.89|77.09|79.89|77.09|0
1652242530000|2022-05-11 04:15:30|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1652242550000|2022-05-11 04:15:50|79.81|77.01|79.62|76.82|79.81|77.01|79.62|76.82|0
1652242570000|2022-05-11 04:16:10|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1652242580000|2022-05-11 04:16:20|79.46|76.66|79.54|76.74|79.54|76.74|79.46|76.66|0
1652242620000|2022-05-11 04:17:00|79.7|76.9|79.7|76.9|79.7|76.9|79.7|76.9|0
1652242650000|2022-05-11 04:17:30|79.69|76.89|79.69|76.89|79.69|76.89|79.69|76.89|0
1652242700000|2022-05-11 04:18:20|79.73|76.93|79.62|76.82|79.77|76.97|79.62|76.82|0
1652242750000|2022-05-11 04:19:10|79.58|76.78|79.62|76.82|79.62|76.82|79.58|76.78|0
1652242770000|2022-05-11 04:19:30|79.69|76.89|79.69|76.89|79.69|76.89|79.69|76.89|0
1652242800000|2022-05-11 04:20:00|79.62|76.82|79.58|76.78|79.62|76.82|79.58|76.78|0
1652242810000|2022-05-11 04:20:10|79.54|76.74|79.58|76.78|79.58|76.78|79.54|76.74|0
1652242820000|2022-05-11 04:20:20|79.54|76.74|79.58|76.78|79.58|76.78|79.54|76.74|0
1652242830000|2022-05-11 04:20:30|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1652242840000|2022-05-11 04:20:40|79.46|76.66|79.5|76.7|79.54|76.74|79.46|76.66|0
1652242850000|2022-05-11 04:20:50|79.46|76.66|79.46|76.66|79.46|76.66|79.42|76.62|0
1652242860000|2022-05-11 04:21:00|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1652242890000|2022-05-11 04:21:30|79.5|76.7|79.54|76.74|79.54|76.74|79.5|76.7|0
1652242900000|2022-05-11 04:21:40|79.61|76.81|79.54|76.74|79.61|76.81|79.54|76.74|0
1652242930000|2022-05-11 04:22:10|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1652242960000|2022-05-11 04:22:40|79.69|76.89|79.61|76.81|79.69|76.89|79.61|76.81|0
1652242970000|2022-05-11 04:22:50|79.69|76.89|79.69|76.89|79.69|76.89|79.69|76.89|0
1652242990000|2022-05-11 04:23:10|79.61|76.81|79.61|76.81|79.61|76.81|79.61|76.81|0
1652243000000|2022-05-11 04:23:20|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1652243010000|2022-05-11 04:23:30|79.61|76.81|79.61|76.81|79.61|76.81|79.57|76.77|0
1652243020000|2022-05-11 04:23:40|79.54|76.74|79.54|76.74|79.54|76.74|79.54|76.74|0
1652243030000|2022-05-11 04:23:50|79.5|76.7|79.46|76.66|79.5|76.7|79.46|76.66|0
1652243040000|2022-05-11 04:24:00|79.42|76.62|79.46|76.66|79.46|76.66|79.42|76.62|0
1652243080000|2022-05-11 04:24:40|79.38|76.58|79.38|76.58|79.46|76.66|79.38|76.58|0
1652243090000|2022-05-11 04:24:50|79.23|76.43|79.3|76.5|79.3|76.5|79.15|76.35|0
1652243100000|2022-05-11 04:25:00|79.38|76.58|79.38|76.58|79.38|76.58|79.38|76.58|0
1652243110000|2022-05-11 04:25:10|79.3|76.5|79.15|76.35|79.38|76.58|79.15|76.35|0
1652243120000|2022-05-11 04:25:20|79.23|76.43|79.07|76.27|79.23|76.43|79.07|76.27|0
1652243130000|2022-05-11 04:25:30|79.11|76.31|79.11|76.31|79.15|76.35|79.11|76.31|0
1652243140000|2022-05-11 04:25:40|79.07|76.27|79|76.2|79.07|76.27|79|76.2|0
1652243150000|2022-05-11 04:25:50|79.03|76.23|79.15|76.35|79.15|76.35|79.03|76.23|0
1652243160000|2022-05-11 04:26:00|79.23|76.43|79.26|76.46|79.26|76.46|79.23|76.43|0
1652243170000|2022-05-11 04:26:10|79.3|76.5|79.3|76.5|79.3|76.5|79.3|76.5|0
1652243180000|2022-05-11 04:26:20|79.34|76.54|79.3|76.5|79.34|76.54|79.3|76.5|0
1652243190000|2022-05-11 04:26:30|79.19|76.39|79.23|76.43|79.23|76.43|79.19|76.39|0
1652243200000|2022-05-11 04:26:40|79.26|76.46|79.3|76.5|79.3|76.5|79.26|76.46|0
1652243210000|2022-05-11 04:26:50|79.26|76.46|79.3|76.5|79.3|76.5|79.26|76.46|0
1652243220000|2022-05-11 04:27:00|79.26|76.46|79.23|76.43|79.3|76.5|79.23|76.43|0
1652243240000|2022-05-11 04:27:20|79.11|76.31|79.15|76.35|79.15|76.35|79.11|76.31|0
1652243250000|2022-05-11 04:27:30|79.07|76.27|79.15|76.35|79.15|76.35|79.07|76.27|0
1652243260000|2022-05-11 04:27:40|79.19|76.39|79.19|76.39|79.19|76.39|79.19|76.39|0
1652243270000|2022-05-11 04:27:50|79.23|76.43|79.15|76.35|79.23|76.43|79.15|76.35|0
1652243280000|2022-05-11 04:28:00|79.11|76.31|79.11|76.31|79.15|76.35|79.07|76.27|0
1652243290000|2022-05-11 04:28:10|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1652243340000|2022-05-11 04:29:00|79.11|76.31|79.15|76.35|79.15|76.35|79.11|76.31|0
1652243400000|2022-05-11 04:30:00|79.3|76.5|79.38|76.58|79.38|76.58|79.3|76.5|0
1652243410000|2022-05-11 04:30:10|79.45|76.65|79.38|76.58|79.45|76.65|79.38|76.58|0
1652243420000|2022-05-11 04:30:20|79.34|76.54|79.34|76.54|79.34|76.54|79.3|76.5|0
1652243430000|2022-05-11 04:30:30|79.3|76.5|79.22|76.42|79.3|76.5|79.22|76.42|0
1652243450000|2022-05-11 04:30:50|79.38|76.58|79.38|76.58|79.45|76.65|79.38|76.58|0
1652243460000|2022-05-11 04:31:00|79.26|76.46|79.3|76.5|79.3|76.5|79.26|76.46|0
1652243470000|2022-05-11 04:31:10|79.26|76.46|79.22|76.42|79.26|76.46|79.18|76.38|0
1652243480000|2022-05-11 04:31:20|79.15|76.35|79.15|76.35|79.22|76.42|79.15|76.35|0
1652243490000|2022-05-11 04:31:30|79.22|76.42|79.22|76.42|79.22|76.42|79.22|76.42|0
1652243520000|2022-05-11 04:32:00|79.15|76.35|79.22|76.42|79.22|76.42|79.15|76.35|0
1652243530000|2022-05-11 04:32:10|79.3|76.5|79.38|76.58|79.38|76.58|79.3|76.5|0
1652243540000|2022-05-11 04:32:20|79.34|76.54|79.22|76.42|79.34|76.54|79.22|76.42|0
1652243550000|2022-05-11 04:32:30|79.3|76.5|79.18|76.38|79.3|76.5|79.14|76.34|0
1652243560000|2022-05-11 04:32:40|79.14|76.34|79.14|76.34|79.14|76.34|79.14|76.34|0
1652243580000|2022-05-11 04:33:00|79.22|76.42|79.22|76.42|79.22|76.42|79.22|76.42|0
1652243590000|2022-05-11 04:33:10|79.3|76.5|79.3|76.5|79.3|76.5|79.3|76.5|0
1652243600000|2022-05-11 04:33:20|79.37|76.57|79.45|76.65|79.45|76.65|79.37|76.57|0
1652243610000|2022-05-11 04:33:30|79.37|76.57|79.33|76.53|79.37|76.57|79.3|76.5|0
1652243620000|2022-05-11 04:33:40|79.3|76.5|79.3|76.5|79.3|76.5|79.3|76.5|0
1652243640000|2022-05-11 04:34:00|79.53|76.73|79.53|76.73|79.53|76.73|79.41|76.61|0
1652243660000|2022-05-11 04:34:20|79.45|76.65|79.41|76.61|79.45|76.65|79.41|76.61|0
1652243670000|2022-05-11 04:34:30|79.45|76.65|79.45|76.65|79.45|76.65|79.45|76.65|0
1652243690000|2022-05-11 04:34:50|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1652243700000|2022-05-11 04:35:00|79.45|76.65|79.45|76.65|79.45|76.65|79.45|76.65|0
1652243720000|2022-05-11 04:35:20|79.41|76.61|79.37|76.57|79.41|76.61|79.37|76.57|0
1652243730000|2022-05-11 04:35:30|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1652243740000|2022-05-11 04:35:40|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1652243750000|2022-05-11 04:35:50|79.3|76.5|79.26|76.46|79.3|76.5|79.26|76.46|0
1652243760000|2022-05-11 04:36:00|79.3|76.5|79.22|76.42|79.3|76.5|79.22|76.42|0
1652243770000|2022-05-11 04:36:10|79.26|76.46|79.33|76.53|79.33|76.53|79.26|76.46|0
1652243780000|2022-05-11 04:36:20|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1652243790000|2022-05-11 04:36:30|79.3|76.5|79.37|76.57|79.37|76.57|79.3|76.5|0
1652243800000|2022-05-11 04:36:40|79.41|76.61|79.53|76.73|79.53|76.73|79.41|76.61|0
1652243810000|2022-05-11 04:36:50|79.6|76.8|79.68|76.88|79.68|76.88|79.6|76.8|0
1652243820000|2022-05-11 04:37:00|79.6|76.8|79.53|76.73|79.6|76.8|79.53|76.73|0
1652243830000|2022-05-11 04:37:10|79.45|76.65|79.45|76.65|79.49|76.69|79.45|76.65|0
1652243850000|2022-05-11 04:37:30|79.37|76.57|79.41|76.61|79.41|76.61|79.37|76.57|0
1652243860000|2022-05-11 04:37:40|79.45|76.65|79.41|76.61|79.45|76.65|79.41|76.61|0
1652243880000|2022-05-11 04:38:00|79.45|76.65|79.41|76.61|79.45|76.65|79.41|76.61|0
1652243890000|2022-05-11 04:38:10|79.45|76.65|79.45|76.65|79.45|76.65|79.45|76.65|0
1652243900000|2022-05-11 04:38:20|79.37|76.57|79.29|76.49|79.37|76.57|79.29|76.49|0
1652243910000|2022-05-11 04:38:30|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1652243930000|2022-05-11 04:38:50|79.41|76.61|79.45|76.65|79.48|76.68|79.41|76.61|0
1652243940000|2022-05-11 04:39:00|79.37|76.57|79.37|76.57|79.37|76.57|79.33|76.53|0
1652244000000|2022-05-11 04:40:00|79.45|76.65|79.6|76.8|79.6|76.8|79.45|76.65|0
1652244010000|2022-05-11 04:40:10|79.52|76.72|79.52|76.72|79.6|76.8|79.52|76.72|0
1652244020000|2022-05-11 04:40:20|79.45|76.65|79.45|76.65|79.45|76.65|79.45|76.65|0
1652244030000|2022-05-11 04:40:30|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1652244040000|2022-05-11 04:40:40|79.37|76.57|79.52|76.72|79.52|76.72|79.37|76.57|0
1652244050000|2022-05-11 04:40:50|79.45|76.65|79.52|76.72|79.52|76.72|79.45|76.65|0
1652244060000|2022-05-11 04:41:00|79.41|76.61|79.41|76.61|79.41|76.61|79.41|76.61|0
1652244080000|2022-05-11 04:41:20|79.37|76.57|79.41|76.61|79.41|76.61|79.37|76.57|0
1652244090000|2022-05-11 04:41:30|79.45|76.65|79.45|76.65|79.45|76.65|79.37|76.57|0
1652244100000|2022-05-11 04:41:40|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1652244110000|2022-05-11 04:41:50|79.4|76.6|79.37|76.57|79.4|76.6|79.37|76.57|0
1652244120000|2022-05-11 04:42:00|79.33|76.53|79.29|76.49|79.33|76.53|79.29|76.49|0
1652244130000|2022-05-11 04:42:10|79.37|76.57|79.33|76.53|79.37|76.57|79.33|76.53|0
1652244140000|2022-05-11 04:42:20|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1652244160000|2022-05-11 04:42:40|79.33|76.53|79.33|76.53|79.33|76.53|79.29|76.49|0
1652244170000|2022-05-11 04:42:50|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1652244180000|2022-05-11 04:43:00|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1652244190000|2022-05-11 04:43:10|79.37|76.57|79.37|76.57|79.37|76.57|79.37|76.57|0
1652244200000|2022-05-11 04:43:20|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1652244210000|2022-05-11 04:43:30|79.33|76.53|79.37|76.57|79.37|76.57|79.33|76.53|0
1652244220000|2022-05-11 04:43:40|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1652244230000|2022-05-11 04:43:50|79.44|76.64|79.37|76.57|79.44|76.64|79.37|76.57|0
1652244240000|2022-05-11 04:44:00|79.33|76.53|79.44|76.64|79.44|76.64|79.33|76.53|0
1652244250000|2022-05-11 04:44:10|79.52|76.72|79.52|76.72|79.52|76.72|79.44|76.64|0
1652244260000|2022-05-11 04:44:20|79.48|76.68|79.4|76.6|79.48|76.68|79.4|76.6|0
1652244280000|2022-05-11 04:44:40|79.37|76.57|79.33|76.53|79.37|76.57|79.33|76.53|0
1652244290000|2022-05-11 04:44:50|79.29|76.49|79.33|76.53|79.33|76.53|79.29|76.49|0
1652244300000|2022-05-11 04:45:00|79.37|76.57|79.29|76.49|79.37|76.57|79.25|76.45|0
1652244310000|2022-05-11 04:45:10|79.33|76.53|79.37|76.57|79.37|76.57|79.33|76.53|0
1652244330000|2022-05-11 04:45:30|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1652244340000|2022-05-11 04:45:40|79.37|76.57|79.4|76.6|79.4|76.6|79.36|76.56|0
1652244350000|2022-05-11 04:45:50|79.44|76.64|79.48|76.68|79.48|76.68|79.44|76.64|0
1652244360000|2022-05-11 04:46:00|79.44|76.64|79.44|76.64|79.44|76.64|79.44|76.64|0
1652244370000|2022-05-11 04:46:10|79.48|76.68|79.52|76.72|79.52|76.72|79.44|76.64|0
1652244380000|2022-05-11 04:46:20|79.48|76.68|79.48|76.68|79.48|76.68|79.48|76.68|0
1652244390000|2022-05-11 04:46:30|79.44|76.64|79.44|76.64|79.44|76.64|79.36|76.56|0
1652244400000|2022-05-11 04:46:40|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1652244430000|2022-05-11 04:47:10|79.32|76.52|79.29|76.49|79.32|76.52|79.29|76.49|0
1652244450000|2022-05-11 04:47:30|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1652244460000|2022-05-11 04:47:40|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1652244480000|2022-05-11 04:48:00|79.32|76.52|79.36|76.56|79.36|76.56|79.32|76.52|0
1652244500000|2022-05-11 04:48:20|79.32|76.52|79.32|76.52|79.36|76.56|79.32|76.52|0
1652244520000|2022-05-11 04:48:40|79.36|76.56|79.32|76.52|79.36|76.56|79.32|76.52|0
1652244530000|2022-05-11 04:48:50|79.29|76.49|79.29|76.49|79.29|76.49|79.29|76.49|0
1652244540000|2022-05-11 04:49:00|79.4|76.6|79.44|76.64|79.44|76.64|79.4|76.6|0
1652244550000|2022-05-11 04:49:10|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1652244600000|2022-05-11 04:50:00|79.4|76.6|79.36|76.56|79.4|76.6|79.36|76.56|0
1652244620000|2022-05-11 04:50:20|79.44|76.64|79.4|76.6|79.44|76.64|79.4|76.6|0
1652244630000|2022-05-11 04:50:30|79.36|76.56|79.4|76.6|79.4|76.6|79.36|76.56|0
1652244640000|2022-05-11 04:50:40|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1652244650000|2022-05-11 04:50:50|79.4|76.6|79.4|76.6|79.4|76.6|79.4|76.6|0
1652244660000|2022-05-11 04:51:00|79.36|76.56|79.36|76.56|79.36|76.56|79.36|76.56|0
1652244670000|2022-05-11 04:51:10|79.4|76.6|79.36|76.56|79.44|76.64|79.36|76.56|0
1652244680000|2022-05-11 04:51:20|79.51|76.71|79.44|76.64|79.51|76.71|79.44|76.64|0
1652244690000|2022-05-11 04:51:30|79.51|76.71|79.51|76.71|79.51|76.71|79.51|76.71|0
1652244710000|2022-05-11 04:51:50|79.59|76.79|79.63|76.83|79.63|76.83|79.55|76.75|0
1652244720000|2022-05-11 04:52:00|79.59|76.79|79.67|76.87|79.67|76.87|79.59|76.79|0
1652244730000|2022-05-11 04:52:10|79.63|76.83|79.67|76.87|79.67|76.87|79.63|76.83|0
1652244740000|2022-05-11 04:52:20|79.75|76.95|79.82|77.02|79.82|77.02|79.74|76.94|0
1652244750000|2022-05-11 04:52:30|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1652244760000|2022-05-11 04:52:40|79.86|77.06|79.82|77.02|79.86|77.06|79.82|77.02|0
1652244770000|2022-05-11 04:52:50|79.78|76.98|79.82|77.02|79.82|77.02|79.78|76.98|0
1652244780000|2022-05-11 04:53:00|79.78|76.98|79.74|76.94|79.78|76.98|79.74|76.94|0
1652244800000|2022-05-11 04:53:20|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1652244820000|2022-05-11 04:53:40|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1652244830000|2022-05-11 04:53:50|79.82|77.02|79.9|77.1|79.9|77.1|79.82|77.02|0
1652244840000|2022-05-11 04:54:00|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1652244860000|2022-05-11 04:54:20|79.74|76.94|79.78|76.98|79.78|76.98|79.74|76.94|0
1652244870000|2022-05-11 04:54:30|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1652244880000|2022-05-11 04:54:40|79.9|77.1|79.9|77.1|79.9|77.1|79.9|77.1|0
1652244890000|2022-05-11 04:54:50|79.82|77.02|79.78|76.98|79.82|77.02|79.78|76.98|0
1652244900000|2022-05-11 04:55:00|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1652244910000|2022-05-11 04:55:10|80.05|77.25|79.59|76.79|80.05|77.25|79.59|76.79|0
1652244920000|2022-05-11 04:55:20|79.82|77.02|79.82|77.02|79.82|77.02|79.78|76.98|0
1652244930000|2022-05-11 04:55:30|79.9|77.1|79.82|77.02|79.9|77.1|79.82|77.02|0
1652244940000|2022-05-11 04:55:40|79.78|76.98|79.74|76.94|79.82|77.02|79.74|76.94|0
1652244970000|2022-05-11 04:56:10|79.82|77.02|79.82|77.02|79.82|77.02|79.78|76.98|0
1652244980000|2022-05-11 04:56:20|79.9|77.1|79.9|77.1|79.9|77.1|79.86|77.06|0
1652244990000|2022-05-11 04:56:30|79.93|77.13|79.9|77.1|79.93|77.13|79.9|77.1|0
1652245000000|2022-05-11 04:56:40|79.82|77.02|79.82|77.02|79.82|77.02|79.82|77.02|0
1652245010000|2022-05-11 04:56:50|80.05|77.25|80.05|77.25|80.09|77.29|80.05|77.25|0
1652245030000|2022-05-11 04:57:10|80.09|77.29|80.13|77.33|80.13|77.33|80.09|77.29|0
1652245040000|2022-05-11 04:57:20|80.09|77.29|80.05|77.25|80.09|77.29|80.05|77.25|0
1652245050000|2022-05-11 04:57:30|80.13|77.33|80.05|77.25|80.13|77.33|80.05|77.25|0
1652245070000|2022-05-11 04:57:50|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1652245100000|2022-05-11 04:58:20|80.01|77.21|79.97|77.17|80.01|77.21|79.97|77.17|0
1652245120000|2022-05-11 04:58:40|80.05|77.25|80.13|77.33|80.13|77.33|80.05|77.25|0
1652245130000|2022-05-11 04:58:50|80.2|77.4|80.13|77.33|80.2|77.4|80.13|77.33|0
1652245140000|2022-05-11 04:59:00|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1652245150000|2022-05-11 04:59:10|80.13|77.33|80.13|77.33|80.13|77.33|80.13|77.33|0
1652245160000|2022-05-11 04:59:20|80.2|77.4|80.13|77.33|80.2|77.4|80.13|77.33|0
1652245170000|2022-05-11 04:59:30|80.2|77.4|80.13|77.33|80.2|77.4|80.13|77.33|0
1652245180000|2022-05-11 04:59:40|80.16|77.36|80.16|77.36|80.16|77.36|80.13|77.33|0
1652245200000|2022-05-11 05:00:00|80.2|77.4|80.13|77.33|80.2|77.4|80.13|77.33|0
1652245210000|2022-05-11 05:00:10|80.16|77.36|80.2|77.4|80.2|77.4|80.13|77.33|0
1652245230000|2022-05-11 05:00:30|80.28|77.48|80.36|77.56|80.36|77.56|80.28|77.48|0
1652245240000|2022-05-11 05:00:40|80.32|77.52|80.2|77.4|80.36|77.56|80.2|77.4|0
1652245250000|2022-05-11 05:00:50|80.24|77.44|80.2|77.4|80.24|77.44|80.2|77.4|0
1652245270000|2022-05-11 05:01:10|80.05|77.25|80.05|77.25|80.05|77.25|80.05|77.25|0
1652245280000|2022-05-11 05:01:20|80.12|77.32|80.12|77.32|80.12|77.32|80.08|77.28|0
1652245290000|2022-05-11 05:01:30|80.05|77.25|80.05|77.25|80.05|77.25|80.05|77.25|0
1652245300000|2022-05-11 05:01:40|79.97|77.17|80.05|77.25|80.05|77.25|79.97|77.17|0
1652245310000|2022-05-11 05:01:50|80.12|77.32|80.12|77.32|80.12|77.32|80.12|77.32|0
1652245320000|2022-05-11 05:02:00|80.08|77.28|80.05|77.25|80.08|77.28|80.05|77.25|0
1652245330000|2022-05-11 05:02:10|80.08|77.28|80.05|77.25|80.08|77.28|80.05|77.25|0
1652245340000|2022-05-11 05:02:20|80.12|77.32|80.05|77.25|80.12|77.32|80.05|77.25|0
1652245350000|2022-05-11 05:02:30|80.12|77.32|80.05|77.25|80.12|77.32|80.05|77.25|0
1652245360000|2022-05-11 05:02:40|80.01|77.21|79.97|77.17|80.01|77.21|79.97|77.17|0
1652245370000|2022-05-11 05:02:50|80.05|77.25|80.12|77.32|80.12|77.32|80.05|77.25|0
1652245380000|2022-05-11 05:03:00|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1652245390000|2022-05-11 05:03:10|80.2|77.4|80.16|77.36|80.2|77.4|80.12|77.32|0
1652245400000|2022-05-11 05:03:20|80.12|77.32|80.2|77.4|80.2|77.4|80.12|77.32|0
1652245410000|2022-05-11 05:03:30|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1652245420000|2022-05-11 05:03:40|80.2|77.4|80.24|77.44|80.28|77.48|80.2|77.4|0
1652245430000|2022-05-11 05:03:50|80.2|77.4|80.28|77.48|80.28|77.48|80.2|77.4|0
1652245440000|2022-05-11 05:04:00|80.31|77.51|80.28|77.48|80.31|77.51|80.28|77.48|0
1652245450000|2022-05-11 05:04:10|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1652245460000|2022-05-11 05:04:20|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1652245470000|2022-05-11 05:04:30|80.28|77.48|80.2|77.4|80.35|77.55|80.2|77.4|0
1652245480000|2022-05-11 05:04:40|79.97|77.17|79.97|77.17|80|77.2|79.97|77.17|0
1652245490000|2022-05-11 05:04:50|80|77.2|80.04|77.24|80.04|77.24|80|77.2|0
1652245500000|2022-05-11 05:05:00|80|77.2|80|77.2|80|77.2|79.97|77.17|0
1652245510000|2022-05-11 05:05:10|79.97|77.17|80.08|77.28|80.08|77.28|79.97|77.17|0
1652245520000|2022-05-11 05:05:20|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1652245540000|2022-05-11 05:05:40|80.2|77.4|80.2|77.4|80.2|77.4|80.2|77.4|0
1652245550000|2022-05-11 05:05:50|80.28|77.48|80.28|77.48|80.28|77.48|80.28|77.48|0
1652245560000|2022-05-11 05:06:00|80.24|77.44|80.28|77.48|80.28|77.48|80.24|77.44|0
1652245570000|2022-05-11 05:06:10|80.35|77.55|80.35|77.55|80.35|77.55|80.35|77.55|0
1652245580000|2022-05-11 05:06:20|80.31|77.51|80.35|77.55|80.35|77.55|80.31|77.51|0
1652245590000|2022-05-11 05:06:30|80.39|77.59|80.43|77.63|80.43|77.63|80.39|77.59|0
1652245600000|2022-05-11 05:06:40|80.39|77.59|80.43|77.63|80.43|77.63|80.39|77.59|0
1652245610000|2022-05-11 05:06:50|80.35|77.55|80.35|77.55|80.35|77.55|80.35|77.55|0
1652245620000|2022-05-11 05:07:00|80.43|77.63|80.35|77.55|80.43|77.63|80.35|77.55|0
1652245640000|2022-05-11 05:07:20|80.43|77.63|80.35|77.55|80.43|77.63|80.35|77.55|0
1652245650000|2022-05-11 05:07:30|80.31|77.51|80.27|77.47|80.31|77.51|80.27|77.47|0
1652245660000|2022-05-11 05:07:40|80.31|77.51|80.35|77.55|80.35|77.55|80.31|77.51|0
1652245670000|2022-05-11 05:07:50|80.31|77.51|80.35|77.55|80.35|77.55|80.31|77.51|0
1652245680000|2022-05-11 05:08:00|80.31|77.51|80.27|77.47|80.35|77.55|80.27|77.47|0
1652245690000|2022-05-11 05:08:10|80.2|77.4|80.12|77.32|80.23|77.43|80.12|77.32|0
1652245700000|2022-05-11 05:08:20|80.16|77.36|80.2|77.4|80.2|77.4|80.16|77.36|0
1652245710000|2022-05-11 05:08:30|80.27|77.47|80.23|77.43|80.27|77.47|80.23|77.43|0
1652245720000|2022-05-11 05:08:40|80.27|77.47|80.27|77.47|80.27|77.47|80.27|77.47|0
1652245730000|2022-05-11 05:08:50|80.2|77.4|80.12|77.32|80.2|77.4|80.12|77.32|0
1652245740000|2022-05-11 05:09:00|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1652245750000|2022-05-11 05:09:10|79.96|77.16|80.04|77.24|80.04|77.24|79.96|77.16|0
1652245770000|2022-05-11 05:09:30|79.96|77.16|79.89|77.09|79.96|77.16|79.89|77.09|0
1652245790000|2022-05-11 05:09:50|79.81|77.01|79.89|77.09|79.89|77.09|79.81|77.01|0
1652245800000|2022-05-11 05:10:00|79.96|77.16|79.89|77.09|79.96|77.16|79.89|77.09|0
1652245810000|2022-05-11 05:10:10|79.92|77.12|79.89|77.09|79.92|77.12|79.89|77.09|0
1652245820000|2022-05-11 05:10:20|79.85|77.05|79.85|77.05|79.85|77.05|79.85|77.05|0
1652245830000|2022-05-11 05:10:30|79.81|77.01|79.81|77.01|79.81|77.01|79.81|77.01|0
1652245840000|2022-05-11 05:10:40|79.77|76.97|79.73|76.93|79.77|76.97|79.73|76.93|0
1652245850000|2022-05-11 05:10:50|79.65|76.85|79.5|76.7|79.65|76.85|79.42|76.62|0
1652245860000|2022-05-11 05:11:00|79.58|76.78|79.58|76.78|79.58|76.78|79.58|76.78|0
1652245870000|2022-05-11 05:11:10|79.54|76.74|79.65|76.85|79.65|76.85|79.54|76.74|0
1652245880000|2022-05-11 05:11:20|79.73|76.93|79.73|76.93|79.73|76.93|79.69|76.89|0
1652245890000|2022-05-11 05:11:30|79.77|76.97|79.81|77.01|79.81|77.01|79.77|76.97|0
1652245900000|2022-05-11 05:11:40|79.77|76.97|79.81|77.01|79.81|77.01|79.77|76.97|0
1652245910000|2022-05-11 05:11:50|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1652245920000|2022-05-11 05:12:00|79.92|77.12|79.92|77.12|79.92|77.12|79.92|77.12|0
1652245930000|2022-05-11 05:12:10|79.88|77.08|79.88|77.08|79.96|77.16|79.88|77.08|0
1652245940000|2022-05-11 05:12:20|79.92|77.12|79.88|77.08|79.96|77.16|79.88|77.08|0
1652245950000|2022-05-11 05:12:30|79.84|77.04|79.92|77.12|79.92|77.12|79.84|77.04|0
1652245960000|2022-05-11 05:12:40|79.88|77.08|79.88|77.08|79.92|77.12|79.88|77.08|0
1652245970000|2022-05-11 05:12:50|79.96|77.16|80|77.2|80.04|77.24|79.96|77.16|0
1652245980000|2022-05-11 05:13:00|80.04|77.24|80.04|77.24|80.04|77.24|80.04|77.24|0
1652245990000|2022-05-11 05:13:10|80.08|77.28|80.04|77.24|80.08|77.28|80.04|77.24|0
1652246010000|2022-05-11 05:13:30|79.96|77.16|79.92|77.12|79.96|77.16|79.88|77.08|0
1652246020000|2022-05-11 05:13:40|79.88|77.08|79.88|77.08|79.88|77.08|79.88|77.08|0
1652246030000|2022-05-11 05:13:50|79.81|77.01|79.88|77.08|79.88|77.08|79.81|77.01|0
1652246040000|2022-05-11 05:14:00|79.81|77.01|79.73|76.93|79.81|77.01|79.73|76.93|0
1652246050000|2022-05-11 05:14:10|79.81|77.01|79.73|76.93|79.81|77.01|79.73|76.93|0
1652246060000|2022-05-11 05:14:20|79.76|76.96|79.8|77|79.81|77.01|79.76|76.96|0
1652246070000|2022-05-11 05:14:30|79.73|76.93|79.73|76.93|79.76|76.96|79.73|76.93|0
1652246080000|2022-05-11 05:14:40|79.76|76.96|80.04|77.24|80.04|77.24|79.76|76.96|0
1652246090000|2022-05-11 05:14:50|79.96|77.16|79.96|77.16|79.96|77.16|79.96|77.16|0
1652246100000|2022-05-11 05:15:00|80|77.2|80|77.2|80|77.2|80|77.2|0
1652246110000|2022-05-11 05:15:10|80.19|77.39|80.11|77.31|80.19|77.39|80.04|77.24|0
1652246120000|2022-05-11 05:15:20|80|77.2|79.96|77.16|80.04|77.24|79.96|77.16|0
1652246130000|2022-05-11 05:15:30|79.92|77.12|80.04|77.24|80.04|77.24|79.92|77.12|0
1652246140000|2022-05-11 05:15:40|80.07|77.27|80.27|77.47|80.27|77.47|80.07|77.27|0
1652246150000|2022-05-11 05:15:50|80.31|77.51|80.23|77.43|80.31|77.51|80.23|77.43|0
1652246160000|2022-05-11 05:16:00|80.27|77.47|80.35|77.55|80.35|77.55|80.27|77.47|0
1652246170000|2022-05-11 05:16:10|80.42|77.62|80.5|77.7|80.58|77.78|80.42|77.62|0
1652246180000|2022-05-11 05:16:20|80.46|77.66|80.42|77.62|80.5|77.7|80.42|77.62|0
1652246190000|2022-05-11 05:16:30|80.46|77.66|80.38|77.58|80.46|77.66|80.38|77.58|0
1652246200000|2022-05-11 05:16:40|80.35|77.55|80.15|77.35|80.35|77.55|80.15|77.35|0
1652246210000|2022-05-11 05:16:50|80.27|77.47|80.19|77.39|80.27|77.47|80.19|77.39|0
1652246220000|2022-05-11 05:17:00|80.11|77.31|80.19|77.39|80.19|77.39|80.11|77.31|0
1652246230000|2022-05-11 05:17:10|80.23|77.43|80.23|77.43|80.23|77.43|80.23|77.43|0
1652246240000|2022-05-11 05:17:20|80.19|77.39|80.15|77.35|80.19|77.39|80.11|77.31|0
1652246250000|2022-05-11 05:17:30|80.19|77.39|80.11|77.31|80.19|77.39|80.11|77.31|0
1652246260000|2022-05-11 05:17:40|80.15|77.35|80.11|77.31|80.15|77.35|80.07|77.27|0
1652246270000|2022-05-11 05:17:50|80.03|77.23|80.11|77.31|80.11|77.31|80.03|77.23|0
1652246280000|2022-05-11 05:18:00|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1652246290000|2022-05-11 05:18:10|80.03|77.23|79.96|77.16|80.03|77.23|79.96|77.16|0
1652246300000|2022-05-11 05:18:20|79.88|77.08|79.92|77.12|79.92|77.12|79.88|77.08|0
1652246310000|2022-05-11 05:18:30|79.88|77.08|79.88|77.08|79.92|77.12|79.88|77.08|0
1652246320000|2022-05-11 05:18:40|79.92|77.12|79.8|77|79.92|77.12|79.8|77|0
1652246330000|2022-05-11 05:18:50|79.76|76.96|79.76|76.96|79.76|76.96|79.76|76.96|0
1652246340000|2022-05-11 05:19:00|79.72|76.92|79.84|77.04|79.84|77.04|79.72|76.92|0
1652246350000|2022-05-11 05:19:10|79.88|77.08|79.76|76.96|79.88|77.08|79.76|76.96|0
1652246360000|2022-05-11 05:19:20|79.72|76.92|79.72|76.92|79.72|76.92|79.72|76.92|0
1652246370000|2022-05-11 05:19:30|79.57|76.77|79.49|76.69|79.57|76.77|79.49|76.69|0
1652246380000|2022-05-11 05:19:40|79.53|76.73|79.45|76.65|79.53|76.73|79.45|76.65|0
1652246390000|2022-05-11 05:19:50|79.34|76.54|79.22|76.42|79.38|76.58|79.22|76.42|0
1652246400000|2022-05-11 05:20:00|79.26|76.46|79.18|76.38|79.34|76.54|79.18|76.38|0
1652246410000|2022-05-11 05:20:10|79.14|76.34|79.26|76.46|79.26|76.46|79.11|76.31|0
1652246420000|2022-05-11 05:20:20|79.3|76.5|79.34|76.54|79.34|76.54|79.3|76.5|0
1652246430000|2022-05-11 05:20:30|79.37|76.57|79.41|76.61|79.41|76.61|79.37|76.57|0
1652246440000|2022-05-11 05:20:40|79.53|76.73|79.53|76.73|79.53|76.73|79.53|76.73|0
1652246450000|2022-05-11 05:20:50|79.49|76.69|79.61|76.81|79.61|76.81|79.49|76.69|0
1652246460000|2022-05-11 05:21:00|79.49|76.69|79.34|76.54|79.49|76.69|79.34|76.54|0
1652246470000|2022-05-11 05:21:10|79.37|76.57|79.41|76.61|79.41|76.61|79.37|76.57|0
1652246480000|2022-05-11 05:21:20|79.34|76.54|79.34|76.54|79.34|76.54|79.34|76.54|0
1652246490000|2022-05-11 05:21:30|79.26|76.46|79.26|76.46|79.26|76.46|79.26|76.46|0
1652246500000|2022-05-11 05:21:40|79.22|76.42|79.18|76.38|79.26|76.46|79.18|76.38|0
1652246510000|2022-05-11 05:21:50|79.11|76.31|79.14|76.34|79.18|76.38|79.11|76.31|0
1652246520000|2022-05-11 05:22:00|79.11|76.31|79.26|76.46|79.26|76.46|79.11|76.31|0
1652246530000|2022-05-11 05:22:10|79.18|76.38|79.26|76.46|79.26|76.46|79.18|76.38|0
1652246550000|2022-05-11 05:22:30|79.18|76.38|79.18|76.38|79.18|76.38|79.18|76.38|0
1652246560000|2022-05-11 05:22:40|79.11|76.31|79.22|76.42|79.22|76.42|79.03|76.23|0
1652246570000|2022-05-11 05:22:50|79.26|76.46|79.26|76.46|79.26|76.46|79.26|76.46|0
1652246580000|2022-05-11 05:23:00|79.34|76.54|79.34|76.54|79.37|76.57|79.34|76.54|0
1652246590000|2022-05-11 05:23:10|79.41|76.61|79.57|76.77|79.57|76.77|79.41|76.61|0
1652246600000|2022-05-11 05:23:20|79.53|76.73|79.57|76.77|79.57|76.77|79.53|76.73|0
1652246620000|2022-05-11 05:23:40|79.64|76.84|79.64|76.84|79.64|76.84|79.6|76.8|0
1652246630000|2022-05-11 05:23:50|79.57|76.77|79.49|76.69|79.57|76.77|79.49|76.69|0
1652246640000|2022-05-11 05:24:00|79.41|76.61|79.37|76.57|79.41|76.61|79.37|76.57|0
1652246650000|2022-05-11 05:24:10|79.41|76.61|79.33|76.53|79.41|76.61|79.33|76.53|0
1652246660000|2022-05-11 05:24:20|79.41|76.61|79.41|76.61|79.41|76.61|79.37|76.57|0
1652246670000|2022-05-11 05:24:30|79.37|76.57|79.18|76.38|79.37|76.57|79.18|76.38|0
1652246680000|2022-05-11 05:24:40|79.06|76.26|79.29|76.49|79.29|76.49|79.06|76.26|0
1652246690000|2022-05-11 05:24:50|79.26|76.46|79.26|76.46|79.33|76.53|79.26|76.46|0
1652246700000|2022-05-11 05:25:00|79.33|76.53|79.37|76.57|79.41|76.61|79.33|76.53|0
1652246710000|2022-05-11 05:25:10|79.57|76.77|79.57|76.77|79.6|76.8|79.57|76.77|0
1652246720000|2022-05-11 05:25:20|79.72|76.92|79.72|76.92|79.72|76.92|79.72|76.92|0
1652246730000|2022-05-11 05:25:30|79.87|77.07|79.8|77|79.87|77.07|79.8|77|0
1652246740000|2022-05-11 05:25:40|79.83|77.03|79.91|77.11|79.91|77.11|79.83|77.03|0
1652246750000|2022-05-11 05:25:50|79.95|77.15|80.11|77.31|80.11|77.31|79.95|77.15|0
1652246760000|2022-05-11 05:26:00|80.18|77.38|80.11|77.31|80.18|77.38|80.11|77.31|0
1652246770000|2022-05-11 05:26:10|80.03|77.23|80.03|77.23|80.03|77.23|79.99|77.19|0
1652246780000|2022-05-11 05:26:20|79.99|77.19|80.14|77.34|80.14|77.34|79.99|77.19|0
1652246790000|2022-05-11 05:26:30|80.18|77.38|80.22|77.42|80.26|77.46|80.18|77.38|0
1652246800000|2022-05-11 05:26:40|80.26|77.46|80.1|77.3|80.26|77.46|80.1|77.3|0
1652246810000|2022-05-11 05:26:50|80.18|77.38|80.1|77.3|80.18|77.38|80.1|77.3|0
1652246820000|2022-05-11 05:27:00|80.06|77.26|80.1|77.3|80.1|77.3|80.06|77.26|0
1652246830000|2022-05-11 05:27:10|80.06|77.26|80.03|77.23|80.06|77.26|80.03|77.23|0
1652246840000|2022-05-11 05:27:20|79.95|77.15|79.91|77.11|79.95|77.15|79.87|77.07|0
1652246850000|2022-05-11 05:27:30|79.95|77.15|80.1|77.3|80.1|77.3|79.95|77.15|0
1652246860000|2022-05-11 05:27:40|80.03|77.23|79.95|77.15|80.03|77.23|79.95|77.15|0
1652246870000|2022-05-11 05:27:50|79.91|77.11|79.95|77.15|79.95|77.15|79.91|77.11|0
1652246880000|2022-05-11 05:28:00|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1652246890000|2022-05-11 05:28:10|79.95|77.15|79.91|77.11|79.95|77.15|79.91|77.11|0
1652246900000|2022-05-11 05:28:20|79.95|77.15|79.95|77.15|79.95|77.15|79.95|77.15|0
1652246910000|2022-05-11 05:28:30|79.87|77.07|79.99|77.19|79.99|77.19|79.87|77.07|0
1652246920000|2022-05-11 05:28:40|80.1|77.3|80.1|77.3|80.1|77.3|80.1|77.3|0
1652246930000|2022-05-11 05:28:50|80.14|77.34|80.18|77.38|80.18|77.38|80.14|77.34|0
1652246940000|2022-05-11 05:29:00|80.26|77.46|80.1|77.3|80.26|77.46|80.1|77.3|0
1652246950000|2022-05-11 05:29:10|80.18|77.38|80.26|77.46|80.26|77.46|80.18|77.38|0
1652246960000|2022-05-11 05:29:20|80.22|77.42|80.26|77.46|80.26|77.46|80.22|77.42|0
1652246970000|2022-05-11 05:29:30|80.29|77.49|80.41|77.61|80.41|77.61|80.29|77.49|0
1652246980000|2022-05-11 05:29:40|80.33|77.53|80.41|77.61|80.41|77.61|80.33|77.53|0
1652246990000|2022-05-11 05:29:50|80.45|77.65|80.57|77.77|80.57|77.77|80.45|77.65|0
1652247000000|2022-05-11 05:30:00|80.49|77.69|80.57|77.77|80.57|77.77|80.49|77.69|0
1652247010000|2022-05-11 05:30:10|80.49|77.69|80.57|77.77|80.57|77.77|80.49|77.69|0
1652247020000|2022-05-11 05:30:20|80.49|77.69|80.57|77.77|80.57|77.77|80.49|77.69|0
1652247030000|2022-05-11 05:30:30|80.49|77.69|80.37|77.57|80.49|77.69|80.37|77.57|0
1652247040000|2022-05-11 05:30:40|80.41|77.61|80.37|77.57|80.41|77.61|80.33|77.53|0
1652247050000|2022-05-11 05:30:50|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1652247060000|2022-05-11 05:31:00|80.29|77.49|80.29|77.49|80.37|77.57|80.29|77.49|0
1652247070000|2022-05-11 05:31:10|80.37|77.57|80.37|77.57|80.37|77.57|80.33|77.53|0
1652247080000|2022-05-11 05:31:20|80.33|77.53|80.33|77.53|80.33|77.53|80.29|77.49|0
1652247090000|2022-05-11 05:31:30|80.18|77.38|80.1|77.3|80.18|77.38|80.1|77.3|0
1652247110000|2022-05-11 05:31:50|80.14|77.34|80.14|77.34|80.14|77.34|80.14|77.34|0
1652247120000|2022-05-11 05:32:00|80.22|77.42|80.22|77.42|80.29|77.49|80.22|77.42|0
1652247130000|2022-05-11 05:32:10|80.06|77.26|80.06|77.26|80.1|77.3|80.06|77.26|0
1652247140000|2022-05-11 05:32:20|80.14|77.34|80.33|77.53|80.33|77.53|80.14|77.34|0
1652247150000|2022-05-11 05:32:30|80.26|77.46|80.26|77.46|80.26|77.46|80.21|77.41|0
1652247160000|2022-05-11 05:32:40|80.41|77.61|80.37|77.57|80.41|77.61|80.37|77.57|0
1652247170000|2022-05-11 05:32:50|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1652247180000|2022-05-11 05:33:00|80.33|77.53|80.41|77.61|80.45|77.65|80.33|77.53|0
1652247190000|2022-05-11 05:33:10|80.45|77.65|80.45|77.65|80.45|77.65|80.45|77.65|0
1652247200000|2022-05-11 05:33:20|80.52|77.72|80.56|77.76|80.57|77.77|80.52|77.72|0
1652247210000|2022-05-11 05:33:30|80.49|77.69|80.33|77.53|80.49|77.69|80.33|77.53|0
1652247220000|2022-05-11 05:33:40|80.41|77.61|80.25|77.45|80.41|77.61|80.25|77.45|0
1652247230000|2022-05-11 05:33:50|80.21|77.41|80.21|77.41|80.21|77.41|80.21|77.41|0
1652247240000|2022-05-11 05:34:00|80.25|77.45|80.29|77.49|80.29|77.49|80.25|77.45|0
1652247250000|2022-05-11 05:34:10|80.33|77.53|80.33|77.53|80.37|77.57|80.33|77.53|0
1652247260000|2022-05-11 05:34:20|80.29|77.49|80.21|77.41|80.29|77.49|80.21|77.41|0
1652247270000|2022-05-11 05:34:30|80.18|77.38|80.1|77.3|80.25|77.45|80.1|77.3|0
1652247280000|2022-05-11 05:34:40|80.14|77.34|80.18|77.38|80.18|77.38|80.1|77.3|0
1652247290000|2022-05-11 05:34:50|80.21|77.41|80.29|77.49|80.29|77.49|80.21|77.41|0
1652247300000|2022-05-11 05:35:00|80.33|77.53|80.33|77.53|80.33|77.53|80.33|77.53|0
1652247310000|2022-05-11 05:35:10|80.41|77.61|80.41|77.61|80.41|77.61|80.41|77.61|0
1652247320000|2022-05-11 05:35:20|80.37|77.57|80.37|77.57|80.37|77.57|80.37|77.57|0
1652247330000|2022-05-11 05:35:30|80.41|77.61|80.37|77.57|80.41|77.61|80.37|77.57|0
1652247340000|2022-05-11 05:35:40|80.41|77.61|80.33|77.53|80.41|77.61|80.33|77.53|0
1652247360000|2022-05-11 05:36:00|80.25|77.45|80.21|77.41|80.25|77.45|80.21|77.41|0
1652247370000|2022-05-11 05:36:10|80.25|77.45|80.17|77.37|80.25|77.45|80.17|77.37|0
1652247380000|2022-05-11 05:36:20|80.21|77.41|80.21|77.41|80.25|77.45|80.21|77.41|0
1652247390000|2022-05-11 05:36:30|80.25|77.45|80.25|77.45|80.25|77.45|80.21|77.41|0
1652247400000|2022-05-11 05:36:40|80.29|77.49|80.33|77.53|80.33|77.53|80.29|77.49|0
1652247410000|2022-05-11 05:36:50|80.29|77.49|80.37|77.57|80.37|77.57|80.29|77.49|0
1652247420000|2022-05-11 05:37:00|80.33|77.53|80.25|77.45|80.33|77.53|80.21|77.41|0
1652247430000|2022-05-11 05:37:10|80.17|77.37|79.94|77.14|80.17|77.37|79.94|77.14|0
1652247440000|2022-05-11 05:37:20|79.9|77.1|79.75|76.95|79.9|77.1|79.75|76.95|0
1652247450000|2022-05-11 05:37:30|79.79|76.99|79.71|76.91|79.82|77.02|79.71|76.91|0
1652247460000|2022-05-11 05:37:40|79.79|76.99|79.79|76.99|79.82|77.02|79.75|76.95|0
1652247470000|2022-05-11 05:37:50|79.86|77.06|79.82|77.02|79.86|77.06|79.79|76.99|0
1652247480000|2022-05-11 05:38:00|79.86|77.06|79.86|77.06|79.86|77.06|79.79|76.99|0
1652247490000|2022-05-11 05:38:10|79.82|77.02|79.82|77.02|79.86|77.06|79.82|77.02|0
1652247500000|2022-05-11 05:38:20|79.79|76.99|79.79|76.99|79.86|77.06|79.79|76.99|0
1652247510000|2022-05-11 05:38:30|79.9|77.1|79.94|77.14|80.02|77.22|79.9|77.1|0
1652247520000|2022-05-11 05:38:40|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1652247530000|2022-05-11 05:38:50|79.9|77.1|79.9|77.1|79.9|77.1|79.86|77.06|0
1652247540000|2022-05-11 05:39:00|79.98|77.18|80.02|77.22|80.02|77.22|79.98|77.18|0
1652247550000|2022-05-11 05:39:10|80.05|77.25|79.94|77.14|80.05|77.25|79.94|77.14|0
1652247560000|2022-05-11 05:39:20|79.98|77.18|80.09|77.29|80.09|77.29|79.98|77.18|0
1652247570000|2022-05-11 05:39:30|80.02|77.22|79.94|77.14|80.02|77.22|79.9|77.1|0
1652247580000|2022-05-11 05:39:40|79.9|77.1|79.94|77.14|79.94|77.14|79.86|77.06|0
1652247600000|2022-05-11 05:40:00|79.98|77.18|80.05|77.25|80.05|77.25|79.98|77.18|0
1652247610000|2022-05-11 05:40:10|80.02|77.22|79.94|77.14|80.02|77.22|79.94|77.14|0
1652247620000|2022-05-11 05:40:20|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1652247630000|2022-05-11 05:40:30|79.9|77.1|79.9|77.1|79.9|77.1|79.82|77.02|0
1652247640000|2022-05-11 05:40:40|79.94|77.14|79.98|77.18|80.02|77.22|79.94|77.14|0
1652247650000|2022-05-11 05:40:50|79.94|77.14|80.02|77.22|80.02|77.22|79.94|77.14|0
1652247670000|2022-05-11 05:41:10|79.94|77.14|80.02|77.22|80.02|77.22|79.9|77.1|0
1652247680000|2022-05-11 05:41:20|80.13|77.33|80.09|77.29|80.13|77.33|80.09|77.29|0
1652247690000|2022-05-11 05:41:30|80.02|77.22|80.02|77.22|80.02|77.22|79.98|77.18|0
1652247700000|2022-05-11 05:41:40|79.98|77.18|79.9|77.1|79.98|77.18|79.9|77.1|0
1652247710000|2022-05-11 05:41:50|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1652247720000|2022-05-11 05:42:00|79.86|77.06|79.86|77.06|79.86|77.06|79.86|77.06|0
1652247770000|2022-05-11 05:42:50|79.94|77.14|80.01|77.21|80.01|77.21|79.86|77.06|0
1652247780000|2022-05-11 05:43:00|79.94|77.14|79.9|77.1|79.94|77.14|79.9|77.1|0
1652247790000|2022-05-11 05:43:10|79.86|77.06|79.74|76.94|79.86|77.06|79.71|76.91|0
1652247800000|2022-05-11 05:43:20|79.71|76.91|79.82|77.02|79.82|77.02|79.71|76.91|0
1652247810000|2022-05-11 05:43:30|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1652247830000|2022-05-11 05:43:50|79.74|76.94|79.7|76.9|79.78|76.98|79.7|76.9|0
1652247840000|2022-05-11 05:44:00|79.63|76.83|79.55|76.75|79.63|76.83|79.55|76.75|0
1652247850000|2022-05-11 05:44:10|79.47|76.67|79.51|76.71|79.51|76.71|79.47|76.67|0
1652247860000|2022-05-11 05:44:20|79.55|76.75|79.55|76.75|79.59|76.79|79.55|76.75|0
1652247870000|2022-05-11 05:44:30|79.47|76.67|79.47|76.67|79.47|76.67|79.47|76.67|0
1652247880000|2022-05-11 05:44:40|79.51|76.71|79.4|76.6|79.55|76.75|79.4|76.6|0
1652247890000|2022-05-11 05:44:50|79.43|76.63|79.55|76.75|79.55|76.75|79.4|76.6|0
1652247900000|2022-05-11 05:45:00|79.51|76.71|79.55|76.75|79.55|76.75|79.4|76.6|0
1652247910000|2022-05-11 05:45:10|79.59|76.79|79.47|76.67|79.59|76.79|79.47|76.67|0
1652247920000|2022-05-11 05:45:20|79.51|76.71|79.63|76.83|79.63|76.83|79.51|76.71|0
1652247930000|2022-05-11 05:45:30|79.59|76.79|79.51|76.71|79.59|76.79|79.51|76.71|0
1652247940000|2022-05-11 05:45:40|79.47|76.67|79.51|76.71|79.51|76.71|79.47|76.67|0
1652247950000|2022-05-11 05:45:50|79.55|76.75|79.47|76.67|79.55|76.75|79.47|76.67|0
1652247960000|2022-05-11 05:46:00|79.55|76.75|79.47|76.67|79.55|76.75|79.47|76.67|0
1652247970000|2022-05-11 05:46:10|79.51|76.71|79.63|76.83|79.63|76.83|79.51|76.71|0
1652247980000|2022-05-11 05:46:20|79.59|76.79|79.63|76.83|79.63|76.83|79.59|76.79|0
1652248000000|2022-05-11 05:46:40|79.7|76.9|79.97|77.17|79.97|77.17|79.7|76.9|0
1652248010000|2022-05-11 05:46:50|80.01|77.21|80.01|77.21|80.05|77.25|80.01|77.21|0
1652248020000|2022-05-11 05:47:00|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1652248030000|2022-05-11 05:47:10|79.89|77.09|79.93|77.13|79.93|77.13|79.89|77.09|0
1652248040000|2022-05-11 05:47:20|79.89|77.09|80.01|77.21|80.01|77.21|79.89|77.09|0
1652248050000|2022-05-11 05:47:30|80.09|77.29|80.05|77.25|80.09|77.29|80.05|77.25|0
1652248060000|2022-05-11 05:47:40|80.09|77.29|80.01|77.21|80.09|77.29|80.01|77.21|0
1652248070000|2022-05-11 05:47:50|80.05|77.25|80.01|77.21|80.05|77.25|80.01|77.21|0
1652248080000|2022-05-11 05:48:00|79.93|77.13|79.93|77.13|79.93|77.13|79.93|77.13|0
1652248090000|2022-05-11 05:48:10|79.86|77.06|79.93|77.13|79.93|77.13|79.86|77.06|0
1652248100000|2022-05-11 05:48:20|79.97|77.17|80.09|77.29|80.09|77.29|79.97|77.17|0
1652248110000|2022-05-11 05:48:30|80.12|77.32|80.17|77.37|80.17|77.37|80.09|77.29|0
1652248120000|2022-05-11 05:48:40|80.16|77.36|80.16|77.36|80.2|77.4|80.16|77.36|0
1652248130000|2022-05-11 05:48:50|80.28|77.48|80.28|77.48|80.32|77.52|80.28|77.48|0
1652248140000|2022-05-11 05:49:00|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1652248150000|2022-05-11 05:49:10|80.28|77.48|80.24|77.44|80.28|77.48|80.24|77.44|0
1652248160000|2022-05-11 05:49:20|80.2|77.4|80.24|77.44|80.24|77.44|80.2|77.4|0
1652248170000|2022-05-11 05:49:30|80.16|77.36|80.12|77.32|80.16|77.36|80.09|77.29|0
1652248180000|2022-05-11 05:49:40|80.47|77.67|80.4|77.6|80.47|77.67|80.4|77.6|0
1652248190000|2022-05-11 05:49:50|80.28|77.48|80.16|77.36|80.28|77.48|80.16|77.36|0
1652248200000|2022-05-11 05:50:00|80.2|77.4|80.24|77.44|80.24|77.44|80.2|77.4|0
1652248210000|2022-05-11 05:50:10|80.16|77.36|80.16|77.36|80.16|77.36|80.16|77.36|0
1652248220000|2022-05-11 05:50:20|80.24|77.44|80.2|77.4|80.24|77.44|80.16|77.36|0
1652248230000|2022-05-11 05:50:30|80.16|77.36|80.36|77.56|80.36|77.56|80.16|77.36|0
1652248240000|2022-05-11 05:50:40|80.4|77.6|80.28|77.48|80.4|77.6|80.28|77.48|0
1652248250000|2022-05-11 05:50:50|80.32|77.52|80.32|77.52|80.32|77.52|80.32|77.52|0
1652248260000|2022-05-11 05:51:00|80.4|77.6|80.32|77.52|80.4|77.6|80.32|77.52|0
1652248270000|2022-05-11 05:51:10|80.4|77.6|80.32|77.52|80.4|77.6|80.32|77.52|0
1652248280000|2022-05-11 05:51:20|80.28|77.48|80.16|77.36|80.32|77.52|80.16|77.36|0
1652248290000|2022-05-11 05:51:30|80.2|77.4|80.16|77.36|80.2|77.4|80.16|77.36|0
1652248300000|2022-05-11 05:51:40|80.24|77.44|80.24|77.44|80.24|77.44|80.24|77.44|0
1652248310000|2022-05-11 05:51:50|80.28|77.48|80.24|77.44|80.28|77.48|80.24|77.44|0
1652248320000|2022-05-11 05:52:00|80.2|77.4|80.2|77.4|80.24|77.44|80.16|77.36|0
1652248330000|2022-05-11 05:52:10|80.16|77.36|80.2|77.4|80.2|77.4|80.16|77.36|0
1652248340000|2022-05-11 05:52:20|80.16|77.36|80.16|77.36|80.16|77.36|80.12|77.32|0
1652248350000|2022-05-11 05:52:30|80.08|77.28|80.08|77.28|80.08|77.28|80.08|77.28|0
1652248370000|2022-05-11 05:52:50|80.04|77.24|79.93|77.13|80.04|77.24|79.93|77.13|0
1652248380000|2022-05-11 05:53:00|79.85|77.05|79.73|76.93|79.85|77.05|79.73|76.93|0
1652248390000|2022-05-11 05:53:10|79.85|77.05|79.85|77.05|79.89|77.09|79.85|77.05|0
1652248400000|2022-05-11 05:53:20|79.93|77.13|79.85|77.05|79.93|77.13|79.85|77.05|0
1652248410000|2022-05-11 05:53:30|79.77|76.97|79.77|76.97|79.77|76.97|79.77|76.97|0
1652248430000|2022-05-11 05:53:50|79.7|76.9|79.62|76.82|79.7|76.9|79.62|76.82|0
1652248440000|2022-05-11 05:54:00|79.7|76.9|79.66|76.86|79.73|76.93|79.66|76.86|0
1652248450000|2022-05-11 05:54:10|79.73|76.93|79.5|76.7|79.73|76.93|79.5|76.7|0
1652248460000|2022-05-11 05:54:20|79.47|76.67|79.5|76.7|79.5|76.7|79.47|76.67|0
1652248470000|2022-05-11 05:54:30|79.47|76.67|79.47|76.67|79.47|76.67|79.39|76.59|0
1652248480000|2022-05-11 05:54:40|79.35|76.55|79.35|76.55|79.39|76.59|79.31|76.51|0
1652248490000|2022-05-11 05:54:50|79.46|76.66|79.39|76.59|79.46|76.66|79.39|76.59|0
1652248500000|2022-05-11 05:55:00|79.42|76.62|79.31|76.51|79.42|76.62|79.31|76.51|0
1652248510000|2022-05-11 05:55:10|79.35|76.55|79.31|76.51|79.39|76.59|79.31|76.51|0
1652248520000|2022-05-11 05:55:20|79.23|76.43|78.93|76.13|79.23|76.43|78.93|76.13|0
1652248530000|2022-05-11 05:55:30|78.85|76.05|78.93|76.13|78.93|76.13|78.85|76.05|0
1652248540000|2022-05-11 05:55:40|78.96|76.16|79|76.2|79.04|76.24|78.96|76.16|0
1652248550000|2022-05-11 05:55:50|79.08|76.28|79.16|76.36|79.16|76.36|79.08|76.28|0
1652248560000|2022-05-11 05:56:00|79.19|76.39|79.19|76.39|79.23|76.43|79.19|76.39|0
1652248570000|2022-05-11 05:56:10|79.16|76.36|79.16|76.36|79.19|76.39|79.16|76.36|0
1652248590000|2022-05-11 05:56:30|79.19|76.39|79.31|76.51|79.31|76.51|79.19|76.39|0
1652248600000|2022-05-11 05:56:40|79.23|76.43|79.16|76.36|79.23|76.43|79.16|76.36|0
1652248610000|2022-05-11 05:56:50|79.23|76.43|79.19|76.39|79.23|76.43|79.19|76.39|0
1652248620000|2022-05-11 05:57:00|79.23|76.43|79.16|76.36|79.23|76.43|79.16|76.36|0
1652248630000|2022-05-11 05:57:10|79.23|76.43|79.23|76.43|79.23|76.43|79.23|76.43|0
1652248650000|2022-05-11 05:57:30|79.16|76.36|79.16|76.36|79.16|76.36|79.16|76.36|0
1652248670000|2022-05-11 05:57:50|79.12|76.32|79.15|76.35|79.15|76.35|79.12|76.32|0
1652248680000|2022-05-11 05:58:00|79.08|76.28|79.08|76.28|79.08|76.28|79|76.2|0
1652248700000|2022-05-11 05:58:20|79.11|76.31|79.15|76.35|79.15|76.35|79.11|76.31|0
1652248740000|2022-05-11 05:59:00|79.11|76.31|79.11|76.31|79.11|76.31|79.11|76.31|0
1652248750000|2022-05-11 05:59:10|79.15|76.35|79.15|76.35|79.15|76.35|79.08|76.28|0
1652248760000|2022-05-11 05:59:20|79.08|76.28|79.15|76.35|79.15|76.35|79.08|76.28|0
1652248770000|2022-05-11 05:59:30|79.31|76.51|79.27|76.47|79.31|76.51|79.27|76.47|0
1652248780000|2022-05-11 05:59:40|79.23|76.43|79.31|76.51|79.31|76.51|79.23|76.43|0
1652248790000|2022-05-11 05:59:50|79.27|76.47|79.5|76.7|79.5|76.7|79.27|76.47|0
1652248800000|2022-05-11 06:00:00|79.46|76.66|79|76.2|79.46|76.66|79|76.2|0
1652248810000|2022-05-11 06:00:10|79.15|76.35|79.08|76.28|79.15|76.35|79.08|76.28|0
1652248820000|2022-05-11 06:00:20|79|76.2|79|76.2|79|76.2|78.92|76.12|0
1652248830000|2022-05-11 06:00:30|79.08|76.28|79.19|76.39|79.19|76.39|79.08|76.28|0
1652248840000|2022-05-11 06:00:40|79.15|76.35|79|76.2|79.19|76.39|79|76.2|0
1652248850000|2022-05-11 06:00:50|79.08|76.28|79|76.2|79.08|76.28|79|76.2|0
1652248860000|2022-05-11 06:01:00|79.04|76.24|79.08|76.28|79.08|76.28|79.04|76.24|0
1652248870000|2022-05-11 06:01:10|78.92|76.12|78.81|76.01|78.92|76.12|78.81|76.01|0
1652248880000|2022-05-11 06:01:20|78.77|75.97|78.77|75.97|78.81|76.01|78.77|75.97|0
1652248890000|2022-05-11 06:01:30|78.92|76.12|79|76.2|79|76.2|78.92|76.12|0
1652248900000|2022-05-11 06:01:40|78.96|76.16|78.88|76.08|78.96|76.16|78.88|76.08|0
1652248910000|2022-05-11 06:01:50|78.92|76.12|78.77|75.97|78.92|76.12|78.77|75.97|0
1652248920000|2022-05-11 06:02:00|78.62|75.82|78.31|75.51|78.62|75.82|78.31|75.51|0
1652248930000|2022-05-11 06:02:10|78.23|75.43|78.46|75.66|78.46|75.66|78.16|75.36|0
1652248940000|2022-05-11 06:02:20|78.39|75.59|78.31|75.51|78.39|75.59|78.31|75.51|0
1652248950000|2022-05-11 06:02:30|78.23|75.43|78.27|75.47|78.27|75.47|78.23|75.43|0
1652248960000|2022-05-11 06:02:40|78.31|75.51|78.16|75.36|78.31|75.51|78.16|75.36|0
1652248970000|2022-05-11 06:02:50|77.93|75.13|78.08|75.28|78.08|75.28|77.93|75.13|0
1652248980000|2022-05-11 06:03:00|78|75.2|78.04|75.24|78.04|75.24|78|75.2|0
1652248990000|2022-05-11 06:03:10|78.27|75.47|78.46|75.66|78.46|75.66|78.27|75.47|0
1652249000000|2022-05-11 06:03:20|78.54|75.74|78.5|75.7|78.61|75.81|78.5|75.7|0
1652249010000|2022-05-11 06:03:30|78.39|75.59|78.39|75.59|78.39|75.59|78.39|75.59|0
1652249020000|2022-05-11 06:03:40|78.35|75.55|78.39|75.59|78.39|75.59|78.35|75.55|0
1652249030000|2022-05-11 06:03:50|78.38|75.58|78.5|75.7|78.5|75.7|78.38|75.58|0
1652249040000|2022-05-11 06:04:00|78.54|75.74|78.77|75.97|78.77|75.97|78.5|75.7|0
1652249050000|2022-05-11 06:04:10|78.61|75.81|78.65|75.85|78.69|75.89|78.61|75.81|0
1652249060000|2022-05-11 06:04:20|78.69|75.89|78.92|76.12|78.92|76.12|78.69|75.89|0
1652249070000|2022-05-11 06:04:30|78.77|75.97|78.69|75.89|78.77|75.97|78.69|75.89|0
1652249080000|2022-05-11 06:04:40|78.65|75.85|78.65|75.85|78.65|75.85|78.65|75.85|0
1652249090000|2022-05-11 06:04:50|78.61|75.81|78.54|75.74|78.61|75.81|78.54|75.74|0
1652249100000|2022-05-11 06:05:00|78.61|75.81|78.5|75.7|78.61|75.81|78.5|75.7|0
1652249110000|2022-05-11 06:05:10|78.54|75.74|78.54|75.74|78.65|75.85|78.54|75.74|0
1652249120000|2022-05-11 06:05:20|78.61|75.81|78.61|75.81|78.61|75.81|78.61|75.81|0
1652249130000|2022-05-11 06:05:30|78.54|75.74|78.54|75.74|78.54|75.74|78.54|75.74|0
1652249140000|2022-05-11 06:05:40|78.57|75.77|78.42|75.62|78.57|75.77|78.42|75.62|0
1652249150000|2022-05-11 06:05:50|78.46|75.66|78.23|75.43|78.54|75.74|78.23|75.43|0
1652249160000|2022-05-11 06:06:00|78.31|75.51|78.23|75.43|78.31|75.51|78.23|75.43|0
1652249170000|2022-05-11 06:06:10|78.15|75.35|77.93|75.13|78.15|75.35|77.93|75.13|0
1652249180000|2022-05-11 06:06:20|78|75.2|78.08|75.28|78.08|75.28|78|75.2|0
1652249190000|2022-05-11 06:06:30|78.15|75.35|78.5|75.7|78.5|75.7|78.15|75.35|0
1652249200000|2022-05-11 06:06:40|78.57|75.77|78.46|75.66|78.57|75.77|78.46|75.66|0
1652249210000|2022-05-11 06:06:50|78.38|75.58|78.31|75.51|78.38|75.58|78.31|75.51|0
1652249220000|2022-05-11 06:07:00|78.38|75.58|78.54|75.74|78.54|75.74|78.38|75.58|0
1652249230000|2022-05-11 06:07:10|78.57|75.77|78.61|75.81|78.61|75.81|78.57|75.77|0
1652249240000|2022-05-11 06:07:20|78.53|75.73|78.65|75.85|78.65|75.85|78.53|75.73|0
1652249250000|2022-05-11 06:07:30|78.76|75.96|78.76|75.96|78.8|76|78.69|75.89|0
1652249260000|2022-05-11 06:07:40|78.72|75.92|78.57|75.77|78.72|75.92|78.57|75.77|0
1652249270000|2022-05-11 06:07:50|78.61|75.81|78.61|75.81|78.61|75.81|78.61|75.81|0
1652249280000|2022-05-11 06:08:00|78.69|75.89|78.84|76.04|78.84|76.04|78.61|75.81|0
1652249290000|2022-05-11 06:08:10|78.76|75.96|78.76|75.96|78.8|76|78.76|75.96|0
1652249300000|2022-05-11 06:08:20|78.72|75.92|78.69|75.89|78.72|75.92|78.69|75.89|0
1652249310000|2022-05-11 06:08:30|78.76|75.96|78.8|76|78.84|76.04|78.76|75.96|0
1652249320000|2022-05-11 06:08:40|78.92|76.12|79.15|76.35|79.15|76.35|78.92|76.12|0
1652249330000|2022-05-11 06:08:50|79.07|76.27|79.03|76.23|79.07|76.27|79.03|76.23|0
1652249340000|2022-05-11 06:09:00|79.07|76.27|79.03|76.23|79.07|76.27|79.03|76.23|0
1652249350000|2022-05-11 06:09:10|78.99|76.19|79.03|76.23|79.03|76.23|78.99|76.19|0
1652249360000|2022-05-11 06:09:20|79.07|76.27|79.07|76.27|79.07|76.27|79.07|76.27|0
1652249370000|2022-05-11 06:09:30|79.15|76.35|79.15|76.35|79.18|76.38|79.15|76.35|0
1652249380000|2022-05-11 06:09:40|79.22|76.42|79.38|76.58|79.38|76.58|79.22|76.42|0
1652249390000|2022-05-11 06:09:50|79.34|76.54|79.26|76.46|79.34|76.54|79.26|76.46|0
1652249400000|2022-05-11 06:10:00|79.22|76.42|79.26|76.46|79.3|76.5|79.22|76.42|0
1652249410000|2022-05-11 06:10:10|79.3|76.5|79.15|76.35|79.3|76.5|79.15|76.35|0
1652249420000|2022-05-11 06:10:20|79.07|76.27|78.92|76.12|79.07|76.27|78.92|76.12|0
1652249430000|2022-05-11 06:10:30|79.07|76.27|78.99|76.19|79.07|76.27|78.99|76.19|0
1652249440000|2022-05-11 06:10:40|78.91|76.11|78.99|76.19|78.99|76.19|78.91|76.11|0
1652249450000|2022-05-11 06:10:50|78.91|76.11|78.91|76.11|78.91|76.11|78.91|76.11|0
1652249460000|2022-05-11 06:11:00|78.95|76.15|78.99|76.19|78.99|76.19|78.95|76.15|0
1652249470000|2022-05-11 06:11:10|79.07|76.27|79.03|76.23|79.07|76.27|79.03|76.23|0
1652249480000|2022-05-11 06:11:20|78.99|76.19|79.03|76.23|79.03|76.23|78.99|76.19|0
1652249490000|2022-05-11 06:11:30|79.07|76.27|79.14|76.34|79.26|76.46|79.07|76.27|0
1652249500000|2022-05-11 06:11:40|79.18|76.38|78.99|76.19|79.18|76.38|78.99|76.19|0
1652249510000|2022-05-11 06:11:50|79.07|76.27|79.14|76.34|79.14|76.34|79.07|76.27|0
1652249520000|2022-05-11 06:12:00|79.07|76.27|79.18|76.38|79.18|76.38|79.07|76.27|0
1652249530000|2022-05-11 06:12:10|79.14|76.34|79.14|76.34|79.14|76.34|79.14|76.34|0
1652249540000|2022-05-11 06:12:20|79.1|76.3|79.37|76.57|79.37|76.57|79.1|76.3|0
1652249550000|2022-05-11 06:12:30|79.45|76.65|79.37|76.57|79.45|76.65|79.37|76.57|0
1652249560000|2022-05-11 06:12:40|79.3|76.5|79.22|76.42|79.3|76.5|79.22|76.42|0
1652249570000|2022-05-11 06:12:50|79.18|76.38|79.3|76.5|79.3|76.5|79.14|76.34|0
1652249580000|2022-05-11 06:13:00|79.22|76.42|79.37|76.57|79.37|76.57|79.22|76.42|0
1652249590000|2022-05-11 06:13:10|79.3|76.5|79.33|76.53|79.37|76.57|79.3|76.5|0
1652249600000|2022-05-11 06:13:20|79.37|76.57|79.26|76.46|79.37|76.57|79.26|76.46|0
1652249610000|2022-05-11 06:13:30|79.22|76.42|79.26|76.46|79.26|76.46|79.18|76.38|0
1652249620000|2022-05-11 06:13:40|79.3|76.5|79.26|76.46|79.3|76.5|79.26|76.46|0
1652249630000|2022-05-11 06:13:50|79.22|76.42|79.26|76.46|79.26|76.46|79.22|76.42|0
1652249640000|2022-05-11 06:14:00|79.18|76.38|79.26|76.46|79.26|76.46|79.14|76.34|0
1652249650000|2022-05-11 06:14:10|79.3|76.5|79.22|76.42|79.33|76.53|79.22|76.42|0
1652249660000|2022-05-11 06:14:20|79.18|76.38|79.18|76.38|79.18|76.38|79.14|76.34|0
1652249670000|2022-05-11 06:14:30|79.22|76.42|79.3|76.5|79.3|76.5|79.14|76.34|0
1652249680000|2022-05-11 06:14:40|79.22|76.42|79.26|76.46|79.26|76.46|79.14|76.34|0
1652249690000|2022-05-11 06:14:50|79.3|76.5|79.37|76.57|79.37|76.57|79.26|76.46|0
1652249700000|2022-05-11 06:15:00|79.53|76.73|79.83|77.03|79.83|77.03|79.53|76.73|0
1652249710000|2022-05-11 06:15:10|80.1|77.3|80.38|77.58|80.38|77.58|80.1|77.3|0
1652249720000|2022-05-11 06:15:20|80.3|77.5|79.99|77.19|80.3|77.5|79.99|77.19|0
1652249730000|2022-05-11 06:15:30|80.07|77.27|80.14|77.34|80.14|77.34|80.03|77.23|0
1652249740000|2022-05-11 06:15:40|80.18|77.38|80.22|77.42|80.22|77.42|80.18|77.38|0
1652249750000|2022-05-11 06:15:50|80.3|77.5|80.07|77.27|80.3|77.5|80.07|77.27|0
1652249760000|2022-05-11 06:16:00|80.14|77.34|80.22|77.42|80.22|77.42|80.14|77.34|0
1652249770000|2022-05-11 06:16:10|80.26|77.46|80.3|77.5|80.3|77.5|80.22|77.42|0
1652249780000|2022-05-11 06:16:20|80.14|77.34|80.07|77.27|80.14|77.34|80.07|77.27|0
1652249790000|2022-05-11 06:16:30|80.1|77.3|80.07|77.27|80.1|77.3|80.07|77.27|0
1652249800000|2022-05-11 06:16:40|80.14|77.34|80.22|77.42|80.22|77.42|80.14|77.34|0
1652249810000|2022-05-11 06:16:50|80.14|77.34|80.22|77.42|80.22|77.42|80.14|77.34|0
1652249820000|2022-05-11 06:17:00|80.14|77.34|80.07|77.27|80.14|77.34|80.07|77.27|0
1652249830000|2022-05-11 06:17:10|79.99|77.19|79.99|77.19|79.99|77.19|79.99|77.19|0
1652249840000|2022-05-11 06:17:20|79.95|77.15|79.91|77.11|79.95|77.15|79.87|77.07|0
1652249850000|2022-05-11 06:17:30|79.83|77.03|79.68|76.88|79.83|77.03|79.68|76.88|0
1652249860000|2022-05-11 06:17:40|79.6|76.8|79.72|76.92|79.72|76.92|79.6|76.8|0
1652249870000|2022-05-11 06:17:50|79.68|76.88|79.72|76.92|79.72|76.92|79.68|76.88|0
1652249880000|2022-05-11 06:18:00|79.79|76.99|79.79|76.99|79.79|76.99|79.76|76.96|0
1652249890000|2022-05-11 06:18:10|79.83|77.03|79.68|76.88|79.83|77.03|79.68|76.88|0
1652249900000|2022-05-11 06:18:20|79.71|76.91|79.75|76.95|79.79|76.99|79.71|76.91|0
1652249910000|2022-05-11 06:18:30|79.64|76.84|79.75|76.95|79.75|76.95|79.64|76.84|0
1652249920000|2022-05-11 06:18:40|79.79|76.99|80.1|77.3|80.1|77.3|79.79|76.99|0
1652249930000|2022-05-11 06:18:50|80.22|77.42|80.26|77.46|80.3|77.5|80.22|77.42|0
1652249940000|2022-05-11 06:19:00|80.3|77.5|80.45|77.65|80.53|77.73|80.3|77.5|0
1652249950000|2022-05-11 06:19:10|80.41|77.61|80.37|77.57|80.53|77.73|80.37|77.57|0
1652249960000|2022-05-11 06:19:20|80.22|77.42|80.22|77.42|80.22|77.42|80.18|77.38|0
1652249970000|2022-05-11 06:19:30|80.3|77.5|80.53|77.73|80.53|77.73|80.3|77.5|0
1652249980000|2022-05-11 06:19:40|80.8|78|80.92|78.12|80.92|78.12|80.8|78|0
1652249990000|2022-05-11 06:19:50|80.76|77.96|80.92|78.12|80.92|78.12|80.76|77.96|0
1652250000000|2022-05-11 06:20:00|80.96|78.16|81.07|78.27|81.15|78.35|80.96|78.16|0
1652250010000|2022-05-11 06:20:10|81.15|78.35|80.8|78|81.15|78.35|80.8|78|0
1652250020000|2022-05-11 06:20:20|80.88|78.08|80.84|78.04|80.88|78.08|80.8|78|0
1652250030000|2022-05-11 06:20:30|80.8|78|80.84|78.04|80.84|78.04|80.76|77.96|0
1652250040000|2022-05-11 06:20:40|80.76|77.96|80.76|77.96|80.76|77.96|80.76|77.96|0
1652250050000|2022-05-11 06:20:50|80.84|78.04|80.95|78.15|80.95|78.15|80.76|77.96|0
1652250060000|2022-05-11 06:21:00|81|78.2|80.84|78.04|81|78.2|80.84|78.04|0
1652250070000|2022-05-11 06:21:10|80.68|77.88|80.61|77.81|80.68|77.88|80.61|77.81|0
1652250080000|2022-05-11 06:21:20|80.68|77.88|80.92|78.12|80.92|78.12|80.68|77.88|0
1652250090000|2022-05-11 06:21:30|81.19|78.39|81.03|78.23|81.23|78.43|81.03|78.23|0
1652250100000|2022-05-11 06:21:40|81.15|78.35|81.03|78.23|81.15|78.35|81.03|78.23|0
1652250110000|2022-05-11 06:21:50|80.99|78.19|81.03|78.23|81.03|78.23|80.99|78.19|0
1652250120000|2022-05-11 06:22:00|81.07|78.27|81.07|78.27|81.23|78.43|81.07|78.27|0
1652250130000|2022-05-11 06:22:10|81.03|78.23|80.99|78.19|81.03|78.23|80.99|78.19|0
1652250140000|2022-05-11 06:22:20|81.07|78.27|81.23|78.43|81.23|78.43|81.07|78.27|0
1652250150000|2022-05-11 06:22:30|81.15|78.35|81.23|78.43|81.23|78.43|81.07|78.27|0
1652250160000|2022-05-11 06:22:40|81.15|78.35|81.03|78.23|81.15|78.35|81.03|78.23|0
1652250170000|2022-05-11 06:22:50|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1652250180000|2022-05-11 06:23:00|81.11|78.31|81.11|78.31|81.15|78.35|81.11|78.31|0
1652250190000|2022-05-11 06:23:10|81.15|78.35|81.19|78.39|81.19|78.39|81.11|78.31|0
1652250200000|2022-05-11 06:23:20|81.23|78.43|81.23|78.43|81.23|78.43|81.11|78.31|0
1652250210000|2022-05-11 06:23:30|81.11|78.31|81.07|78.27|81.15|78.35|81.03|78.23|0
1652250220000|2022-05-11 06:23:40|81.11|78.31|81.23|78.43|81.23|78.43|81.11|78.31|0
1652250230000|2022-05-11 06:23:50|81.19|78.39|81.19|78.39|81.19|78.39|81.19|78.39|0
1652250240000|2022-05-11 06:24:00|81.23|78.43|81.15|78.35|81.23|78.43|81.15|78.35|0
1652250250000|2022-05-11 06:24:10|81.23|78.43|80.99|78.19|81.23|78.43|80.99|78.19|0
1652250260000|2022-05-11 06:24:20|80.95|78.15|80.95|78.15|80.99|78.19|80.95|78.15|0
1652250270000|2022-05-11 06:24:30|80.99|78.19|80.87|78.07|80.99|78.19|80.8|78|0
1652250280000|2022-05-11 06:24:40|80.72|77.92|80.52|77.72|80.72|77.92|80.52|77.72|0
1652250290000|2022-05-11 06:24:50|80.45|77.65|81.15|78.35|81.15|78.35|80.37|77.57|0
1652250300000|2022-05-11 06:25:00|81.11|78.31|81.07|78.27|81.11|78.31|81.07|78.27|0
1652250310000|2022-05-11 06:25:10|80.99|78.19|81.15|78.35|81.15|78.35|80.99|78.19|0
1652250320000|2022-05-11 06:25:20|81.19|78.39|81.03|78.23|81.19|78.39|80.99|78.19|0
1652250330000|2022-05-11 06:25:30|81.07|78.27|81.07|78.27|81.15|78.35|81.07|78.27|0
1652250340000|2022-05-11 06:25:40|81.03|78.23|80.99|78.19|81.03|78.23|80.99|78.19|0
1652250350000|2022-05-11 06:25:50|81.07|78.27|81.07|78.27|81.11|78.31|81.07|78.27|0
1652250360000|2022-05-11 06:26:00|80.99|78.19|80.6|77.8|80.99|78.19|80.37|77.57|0
1652250370000|2022-05-11 06:26:10|80.56|77.76|80.52|77.72|80.56|77.76|80.52|77.72|0
1652250380000|2022-05-11 06:26:20|80.45|77.65|80.45|77.65|80.52|77.72|80.45|77.65|0
1652250390000|2022-05-11 06:26:30|80.48|77.68|80.37|77.57|80.52|77.72|80.37|77.57|0
1652250400000|2022-05-11 06:26:40|80.33|77.53|80.41|77.61|80.45|77.65|80.33|77.53|0
1652250410000|2022-05-11 06:26:50|80.45|77.65|80.52|77.72|80.52|77.72|80.45|77.65|0
1652250420000|2022-05-11 06:27:00|80.68|77.88|80.79|77.99|80.83|78.03|80.68|77.88|0
1652250430000|2022-05-11 06:27:10|80.91|78.11|80.76|77.96|80.91|78.11|80.76|77.96|0
1652250440000|2022-05-11 06:27:20|80.83|78.03|80.76|77.96|80.83|78.03|80.76|77.96|0
1652250450000|2022-05-11 06:27:30|80.68|77.88|80.68|77.88|80.72|77.92|80.68|77.88|0
1652250460000|2022-05-11 06:27:40|80.64|77.84|80.6|77.8|80.64|77.84|80.6|77.8|0
1652250470000|2022-05-11 06:27:50|80.56|77.76|80.56|77.76|80.56|77.76|80.52|77.72|0
1652250480000|2022-05-11 06:28:00|80.6|77.8|80.44|77.64|80.6|77.8|80.44|77.64|0
1652250490000|2022-05-11 06:28:10|80.6|77.8|80.6|77.8|80.6|77.8|80.6|77.8|0
1652250500000|2022-05-11 06:28:20|80.64|77.84|80.6|77.8|80.68|77.88|80.6|77.8|0
1652250510000|2022-05-11 06:28:30|80.56|77.76|80.6|77.8|80.6|77.8|80.56|77.76|0
1652250520000|2022-05-11 06:28:40|80.64|77.84|80.64|77.84|80.68|77.88|80.64|77.84|0
1652250530000|2022-05-11 06:28:50|80.52|77.72|80.64|77.84|80.64|77.84|80.52|77.72|0
1652250540000|2022-05-11 06:29:00|80.6|77.8|80.75|77.95|80.75|77.95|80.56|77.76|0
1652250550000|2022-05-11 06:29:10|80.68|77.88|80.6|77.8|80.68|77.88|80.6|77.8|0
1652250560000|2022-05-11 06:29:20|80.56|77.76|80.6|77.8|80.6|77.8|80.56|77.76|0
1652250570000|2022-05-11 06:29:30|80.64|77.84|80.75|77.95|80.75|77.95|80.6|77.8|0
1652250580000|2022-05-11 06:29:40|80.71|77.91|80.91|78.11|80.91|78.11|80.71|77.91|0
1652250590000|2022-05-11 06:29:50|80.95|78.15|80.83|78.03|80.95|78.15|80.83|78.03|0
1652250600000|2022-05-11 06:30:00|80.91|78.11|80.87|78.07|80.91|78.11|80.87|78.07|0
1652250610000|2022-05-11 06:30:10|80.91|78.11|80.99|78.19|80.99|78.19|80.91|78.11|0
1652250620000|2022-05-11 06:30:20|81.14|78.34|81.1|78.3|81.18|78.38|81.1|78.3|0
1652250630000|2022-05-11 06:30:30|81.22|78.42|81.14|78.34|81.22|78.42|81.14|78.34|0
1652250640000|2022-05-11 06:30:40|81.07|78.27|81.14|78.34|81.14|78.34|81.07|78.27|0
1652250650000|2022-05-11 06:30:50|81.07|78.27|80.99|78.19|81.07|78.27|80.99|78.19|0
1652250660000|2022-05-11 06:31:00|81.1|78.3|81.1|78.3|81.1|78.3|81.1|78.3|0
1652250670000|2022-05-11 06:31:10|81.07|78.27|80.95|78.15|81.07|78.27|80.95|78.15|0
1652250680000|2022-05-11 06:31:20|80.87|78.07|80.95|78.15|80.95|78.15|80.83|78.03|0
1652250690000|2022-05-11 06:31:30|80.99|78.19|80.99|78.19|80.99|78.19|80.99|78.19|0
1652250700000|2022-05-11 06:31:40|80.95|78.15|80.91|78.11|80.95|78.15|80.83|78.03|0
1652250710000|2022-05-11 06:31:50|80.87|78.07|80.83|78.03|80.95|78.15|80.83|78.03|0
1652250720000|2022-05-11 06:32:00|80.79|77.99|80.75|77.95|80.79|77.99|80.75|77.95|0
1652250730000|2022-05-11 06:32:10|80.71|77.91|80.79|77.99|80.79|77.99|80.71|77.91|0
1652250740000|2022-05-11 06:32:20|80.83|78.03|80.83|78.03|80.87|78.07|80.83|78.03|0
1652250750000|2022-05-11 06:32:30|80.95|78.15|80.99|78.19|80.99|78.19|80.95|78.15|0
1652250760000|2022-05-11 06:32:40|80.83|78.03|80.79|77.99|80.83|78.03|80.75|77.95|0
1652250770000|2022-05-11 06:32:50|80.87|78.07|80.87|78.07|80.91|78.11|80.87|78.07|0
1652250780000|2022-05-11 06:33:00|80.91|78.11|80.94|78.14|80.94|78.14|80.91|78.11|0
1652250790000|2022-05-11 06:33:10|80.99|78.19|80.94|78.14|80.99|78.19|80.94|78.14|0
1652250800000|2022-05-11 06:33:20|80.91|78.11|80.91|78.11|80.91|78.11|80.87|78.07|0
1652250810000|2022-05-11 06:33:30|80.94|78.14|80.94|78.14|80.94|78.14|80.87|78.07|0
1652250820000|2022-05-11 06:33:40|80.91|78.11|80.99|78.19|80.99|78.19|80.91|78.11|0
1652250830000|2022-05-11 06:33:50|80.98|78.18|81.06|78.26|81.06|78.26|80.98|78.18|0
1652250840000|2022-05-11 06:34:00|80.98|78.18|80.94|78.14|80.98|78.18|80.94|78.14|0
1652250850000|2022-05-11 06:34:10|80.91|78.11|80.87|78.07|80.91|78.11|80.87|78.07|0
1652250860000|2022-05-11 06:34:20|80.83|78.03|80.75|77.95|80.83|78.03|80.75|77.95|0
1652250870000|2022-05-11 06:34:30|80.83|78.03|80.79|77.99|80.83|78.03|80.79|77.99|0
1652250880000|2022-05-11 06:34:40|80.75|77.95|80.67|77.87|80.75|77.95|80.67|77.87|0
1652250890000|2022-05-11 06:34:50|80.63|77.83|80.55|77.75|80.63|77.83|80.55|77.75|0
1652250900000|2022-05-11 06:35:00|80.48|77.68|80.44|77.64|80.48|77.68|80.36|77.56|0
1652250910000|2022-05-11 06:35:10|80.48|77.68|80.44|77.64|80.48|77.68|80.44|77.64|0
1652250920000|2022-05-11 06:35:20|80.36|77.56|81.55|78.75|81.55|78.75|80.36|77.56|0
1652250930000|2022-05-11 06:35:30|81.51|78.71|81.51|78.71|81.51|78.71|81.51|78.71|0
1652250940000|2022-05-11 06:35:40|81.55|78.75|81.51|78.71|81.55|78.75|81.51|78.71|0
1652250950000|2022-05-11 06:35:50|81.47|78.67|80.56|77.76|81.47|78.67|80.56|77.76|0
1652250960000|2022-05-11 06:36:00|80.48|77.68|80.4|77.6|80.56|77.76|80.4|77.6|0
1652250970000|2022-05-11 06:36:10|80.33|77.53|80.25|77.45|80.33|77.53|80.25|77.45|0
1652250980000|2022-05-11 06:36:20|80.4|77.6|80.48|77.68|80.48|77.68|80.4|77.6|0
1652250990000|2022-05-11 06:36:30|80.56|77.76|80.56|77.76|80.6|77.8|80.56|77.76|0
1652251000000|2022-05-11 06:36:40|80.48|77.68|80.36|77.56|80.48|77.68|80.36|77.56|0
1652251010000|2022-05-11 06:36:50|80.44|77.64|80.4|77.6|80.48|77.68|80.4|77.6|0
1652251020000|2022-05-11 06:37:00|80.33|77.53|80.21|77.41|80.33|77.53|80.21|77.41|0
1652251030000|2022-05-11 06:37:10|80.33|77.53|80.48|77.68|80.48|77.68|80.33|77.53|0
1652251040000|2022-05-11 06:37:20|80.44|77.64|80.4|77.6|80.44|77.64|80.4|77.6|0
1652251050000|2022-05-11 06:37:30|80.33|77.53|80.25|77.45|80.33|77.53|80.25|77.45|0
1652251060000|2022-05-11 06:37:40|80.21|77.41|80.21|77.41|80.25|77.45|80.21|77.41|0
1652251070000|2022-05-11 06:37:50|80.25|77.45|80.17|77.37|80.25|77.45|80.17|77.37|0
1652251080000|2022-05-11 06:38:00|80.09|77.29|79.94|77.14|80.09|77.29|79.94|77.14|0
1652251090000|2022-05-11 06:38:10|80.02|77.22|80.09|77.29|80.09|77.29|80.02|77.22|0
1652251100000|2022-05-11 06:38:20|80.02|77.22|80.05|77.25|80.05|77.25|80.02|77.22|0
1652251110000|2022-05-11 06:38:30|80.09|77.29|80.05|77.25|80.09|77.29|80.05|77.25|0
1652251120000|2022-05-11 06:38:40|80.09|77.29|80.02|77.22|80.09|77.29|80.02|77.22|0
1652251130000|2022-05-11 06:38:50|79.94|77.14|79.86|77.06|79.94|77.14|79.86|77.06|0
1652251140000|2022-05-11 06:39:00|79.78|76.98|79.78|76.98|79.78|76.98|79.78|76.98|0
1652251150000|2022-05-11 06:39:10|79.86|77.06|80.17|77.37|80.17|77.37|79.86|77.06|0
1652251160000|2022-05-11 06:39:20|80.09|77.29|80.09|77.29|80.09|77.29|80.05|77.25|0
1652251170000|2022-05-11 06:39:30|79.94|77.14|79.98|77.18|79.98|77.18|79.94|77.14|0
1652251180000|2022-05-11 06:39:40|79.94|77.14|79.94|77.14|79.94|77.14|79.94|77.14|0
1652251190000|2022-05-11 06:39:50|79.97|77.17|79.97|77.17|79.97|77.17|79.97|77.17|0
1652251200000|2022-05-11 06:40:00|79.94|77.14|80.17|77.37|80.17|77.37|79.94|77.14|0
1652251210000|2022-05-11 06:40:10|80.21|77.41|80.21|77.41|80.21|77.41|80.17|77.37|0
1652251220000|2022-05-11 06:40:20|80.17|77.37|80.25|77.45|80.25|77.45|80.17|77.37|0
1652251230000|2022-05-11 06:40:30|80.32|77.52|80.4|77.6|80.44|77.64|80.32|77.52|0
1652251240000|2022-05-11 06:40:40|80.89|78.09|80.96|78.16|80.96|78.16|80.89|78.09|0
1652251250000|2022-05-11 06:40:50|80.89|78.09|80.81|78.01|80.89|78.09|80.77|77.97|0
1652251260000|2022-05-11 06:41:00|80.89|78.09|81.08|78.28|81.12|78.32|80.89|78.09|0
1652251270000|2022-05-11 06:41:10|80.96|78.16|81|78.2|81|78.2|80.92|78.12|0
1652251280000|2022-05-11 06:41:20|80.96|78.16|81.04|78.24|81.04|78.24|80.96|78.16|0
1652251290000|2022-05-11 06:41:30|81|78.2|81.04|78.24|81.04|78.24|81|78.2|0
1652251300000|2022-05-11 06:41:40|80.48|77.68|80.56|77.76|80.56|77.76|80.48|77.68|0
1652251310000|2022-05-11 06:41:50|80.48|77.68|80.56|77.76|80.56|77.76|80.48|77.68|0
1652251320000|2022-05-11 06:42:00|80.48|77.68|80.63|77.83|80.63|77.83|80.48|77.68|0
1652251330000|2022-05-11 06:42:10|80.56|77.76|80.71|77.91|80.71|77.91|80.55|77.75|0
1652251340000|2022-05-11 06:42:20|80.75|77.95|80.87|78.07|80.87|78.07|80.75|77.95|0
1652251350000|2022-05-11 06:42:30|80.79|77.99|80.82|78.02|80.82|78.02|80.75|77.95|0
1652251360000|2022-05-11 06:42:40|80.87|78.07|80.94|78.14|80.94|78.14|80.87|78.07|0
1652251370000|2022-05-11 06:42:50|80.75|77.95|80.59|77.79|80.75|77.95|80.59|77.79|0
1652251380000|2022-05-11 06:43:00|80.55|77.75|80.59|77.79|80.59|77.79|80.51|77.71|0
1652251390000|2022-05-11 06:43:10|80.55|77.75|80.55|77.75|80.55|77.75|80.55|77.75|0
1652251400000|2022-05-11 06:43:20|80.59|77.79|80.63|77.83|80.63|77.83|80.55|77.75|0
1652251410000|2022-05-11 06:43:30|80.71|77.91|80.48|77.68|80.71|77.91|80.48|77.68|0
1652251420000|2022-05-11 06:43:40|80.4|77.6|80.48|77.68|80.48|77.68|80.4|77.6|0
1652251430000|2022-05-11 06:43:50|80.44|77.64|80.44|77.64|80.48|77.68|80.44|77.64|0
1652251440000|2022-05-11 06:44:00|80.36|77.56|80.24|77.44|80.36|77.56|80.24|77.44|0
1652251450000|2022-05-11 06:44:10|80.2|77.4|80.44|77.64|80.44|77.64|80.2|77.4|0
1652251460000|2022-05-11 06:44:20|80.48|77.68|79.87|77.07|80.48|77.68|79.87|77.07|0
1652251470000|2022-05-11 06:44:30|79.84|77.04|79.87|77.07|79.91|77.11|79.84|77.04|0
1652251480000|2022-05-11 06:44:40|79.91|77.11|80.14|77.34|80.14|77.34|79.91|77.11|0
1652251490000|2022-05-11 06:44:50|80.1|77.3|80.22|77.42|80.22|77.42|80.1|77.3|0
1652251500000|2022-05-11 06:45:00|80.18|77.38|80.22|77.42|80.26|77.46|80.18|77.38|0
1652251510000|2022-05-11 06:45:10|80.26|77.46|80.26|77.46|80.26|77.46|80.22|77.42|0
1652251520000|2022-05-11 06:45:20|80.22|77.42|80.22|77.42|80.22|77.42|80.22|77.42|0
1652251530000|2022-05-11 06:45:30|80.26|77.46|80.26|77.46|80.26|77.46|80.26|77.46|0
1652251540000|2022-05-11 06:45:40|80.18|77.38|80.22|77.42|80.26|77.46|80.18|77.38|0
1652251550000|2022-05-11 06:45:50|80.07|77.27|80.07|77.27|80.07|77.27|80.07|77.27|0
1652251560000|2022-05-11 06:46:00|80.03|77.23|79.99|77.19|80.03|77.23|79.99|77.19|0
1652251570000|2022-05-11 06:46:10|80.03|77.23|79.99|77.19|80.07|77.27|79.99|77.19|0
1652251580000|2022-05-11 06:46:20|79.91|77.11|79.87|77.07|79.91|77.11|79.87|77.07|0
1652251590000|2022-05-11 06:46:30|79.79|76.99|79.95|77.15|79.95|77.15|79.79|76.99|0
1652251600000|2022-05-11 06:46:40|79.91|77.11|79.83|77.03|79.91|77.11|79.83|77.03|0
1652251610000|2022-05-11 06:46:50|79.91|77.11|79.91|77.11|79.91|77.11|79.91|77.11|0
1652251620000|2022-05-11 06:47:00|79.99|77.19|79.95|77.15|79.99|77.19|79.95|77.15|0
1652251630000|2022-05-11 06:47:10|79.91|77.11|79.6|76.8|79.91|77.11|79.6|76.8|0
1652251640000|2022-05-11 06:47:20|79.64|76.84|79.6|76.8|79.64|76.84|79.6|76.8|0
1652251650000|2022-05-11 06:47:30|79.52|76.72|79.48|76.68|79.52|76.72|79.48|76.68|0
1652251660000|2022-05-11 06:47:40|79.45|76.65|79.48|76.68|79.48|76.68|79.45|76.65|0
1652251670000|2022-05-11 06:47:50|79.45|76.65|79.56|76.76|79.6|76.8|79.45|76.65|0
1652251680000|2022-05-11 06:48:00|79.52|76.72|79.56|76.76|79.56|76.76|79.48|76.68|0
1652251690000|2022-05-11 06:48:10|79.52|76.72|79.52|76.72|79.52|76.72|79.45|76.65|0
1652251700000|2022-05-11 06:48:20|79.56|76.76|79.45|76.65|79.56|76.76|79.45|76.65|0
1652251720000|2022-05-11 06:48:40|79.37|76.57|79.48|76.68|79.48|76.68|79.37|76.57|0
1652251730000|2022-05-11 06:48:50|79.45|76.65|79.18|76.38|79.45|76.65|79.18|76.38|0
1652251740000|2022-05-11 06:49:00|79.22|76.42|79.18|76.38|79.22|76.42|79.18|76.38|0
1652251750000|2022-05-11 06:49:10|79.14|76.34|79.14|76.34|79.22|76.42|79.14|76.34|0
1652251760000|2022-05-11 06:49:20|79.06|76.26|78.95|76.15|79.06|76.26|78.83|76.03|0
1652251770000|2022-05-11 06:49:30|78.91|76.11|78.98|76.18|78.98|76.18|78.83|76.03|0
1652251780000|2022-05-11 06:49:40|78.94|76.14|78.94|76.14|78.94|76.14|78.94|76.14|0
1652251790000|2022-05-11 06:49:50|78.87|76.07|79.06|76.26|79.06|76.26|78.87|76.07|0
1652251800000|2022-05-11 06:50:00|78.98|76.18|78.94|76.14|78.98|76.18|78.94|76.14|0
1652251810000|2022-05-11 06:50:10|78.98|76.18|78.94|76.14|78.98|76.18|78.94|76.14|0
1652251820000|2022-05-11 06:50:20|78.91|76.11|78.94|76.14|78.94|76.14|78.91|76.11|0
1652251830000|2022-05-11 06:50:30|78.98|76.18|78.91|76.11|78.98|76.18|78.91|76.11|0
1652251840000|2022-05-11 06:50:40|78.87|76.07|78.83|76.03|78.87|76.07|78.83|76.03|0
1652251850000|2022-05-11 06:50:50|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1652251860000|2022-05-11 06:51:00|78.68|75.88|78.68|75.88|78.68|75.88|78.6|75.8|0
1652251870000|2022-05-11 06:51:10|78.64|75.84|78.71|75.91|78.71|75.91|78.64|75.84|0
1652251880000|2022-05-11 06:51:20|78.68|75.88|78.83|76.03|78.83|76.03|78.68|75.88|0
1652251890000|2022-05-11 06:51:30|78.91|76.11|78.94|76.14|78.98|76.18|78.91|76.11|0
1652251900000|2022-05-11 06:51:40|78.98|76.18|78.87|76.07|78.98|76.18|78.87|76.07|0
1652251910000|2022-05-11 06:51:50|78.83|76.03|78.83|76.03|78.91|76.11|78.79|75.99|0
1652251920000|2022-05-11 06:52:00|78.75|75.95|78.64|75.84|78.75|75.95|78.64|75.84|0
1652251930000|2022-05-11 06:52:10|78.52|75.72|78.6|75.8|78.64|75.84|78.52|75.72|0
1652251940000|2022-05-11 06:52:20|78.56|75.76|78.64|75.84|78.64|75.84|78.56|75.76|0
1652251950000|2022-05-11 06:52:30|78.68|75.88|78.98|76.18|78.98|76.18|78.68|75.88|0
1652251960000|2022-05-11 06:52:40|79.02|76.22|79.14|76.34|79.14|76.34|79.02|76.22|0
1652251970000|2022-05-11 06:52:50|79.06|76.26|79.02|76.22|79.06|76.26|79.02|76.22|0
1652251980000|2022-05-11 06:53:00|79.06|76.26|79.02|76.22|79.06|76.26|79.02|76.22|0
1652251990000|2022-05-11 06:53:10|78.98|76.18|79.14|76.34|79.14|76.34|78.98|76.18|0
1652252000000|2022-05-11 06:53:20|79.25|76.45|79.1|76.3|79.25|76.45|79.1|76.3|0
1652252010000|2022-05-11 06:53:30|78.98|76.18|78.87|76.07|78.98|76.18|78.87|76.07|0
1652252020000|2022-05-11 06:53:40|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1652252030000|2022-05-11 06:53:50|78.75|75.95|78.56|75.76|78.75|75.95|78.56|75.76|0
1652252040000|2022-05-11 06:54:00|78.6|75.8|78.64|75.84|78.64|75.84|78.6|75.8|0
1652252050000|2022-05-11 06:54:10|78.75|75.95|78.75|75.95|78.75|75.95|78.75|75.95|0
1652252060000|2022-05-11 06:54:20|78.83|76.03|78.86|76.06|78.86|76.06|78.79|75.99|0
1652252070000|2022-05-11 06:54:30|78.9|76.1|79.02|76.22|79.02|76.22|78.9|76.1|0
1652252080000|2022-05-11 06:54:40|79.09|76.29|79.09|76.29|79.09|76.29|79.09|76.29|0
1652252090000|2022-05-11 06:54:50|79.02|76.22|79.02|76.22|79.02|76.22|79.02|76.22|0
1652252100000|2022-05-11 06:55:00|78.98|76.18|78.83|76.03|78.98|76.18|78.83|76.03|0
1652252110000|2022-05-11 06:55:10|78.86|76.06|78.79|75.99|78.86|76.06|78.75|75.95|0
1652252120000|2022-05-11 06:55:20|78.71|75.91|78.71|75.91|78.71|75.91|78.71|75.91|0
1652252130000|2022-05-11 06:55:30|78.79|75.99|78.79|75.99|78.79|75.99|78.79|75.99|0
1652252140000|2022-05-11 06:55:40|78.83|76.03|78.71|75.91|78.83|76.03|78.71|75.91|0
1652252150000|2022-05-11 06:55:50|78.67|75.87|78.52|75.72|78.67|75.87|78.52|75.72|0
1652252160000|2022-05-11 06:56:00|78.56|75.76|78.6|75.8|78.6|75.8|78.52|75.72|0
1652252170000|2022-05-11 06:56:10|78.56|75.76|78.6|75.8|78.67|75.87|78.56|75.76|0
1652252180000|2022-05-11 06:56:20|78.63|75.83|78.63|75.83|78.63|75.83|78.52|75.72|0
1652252190000|2022-05-11 06:56:30|78.75|75.95|78.9|76.1|78.9|76.1|78.75|75.95|0
1652252200000|2022-05-11 06:56:40|78.86|76.06|78.86|76.06|78.9|76.1|78.86|76.06|0
1652252210000|2022-05-11 06:56:50|78.9|76.1|78.79|75.99|78.94|76.14|78.75|75.95|0
1652252220000|2022-05-11 06:57:00|78.86|76.06|78.86|76.06|78.94|76.14|78.86|76.06|0
1652252230000|2022-05-11 06:57:10|78.9|76.1|78.98|76.18|78.98|76.18|78.9|76.1|0
1652252240000|2022-05-11 06:57:20|78.94|76.14|79.02|76.22|79.02|76.22|78.94|76.14|0
1652252250000|2022-05-11 06:57:30|78.9|76.1|78.83|76.03|78.9|76.1|78.83|76.03|0
1652252260000|2022-05-11 06:57:40|78.67|75.87|78.75|75.95|78.75|75.95|78.67|75.87|0
1652252270000|2022-05-11 06:57:50|78.71|75.91|78.94|76.14|79.02|76.22|78.71|75.91|0
1652252280000|2022-05-11 06:58:00|79.02|76.22|79.17|76.37|79.17|76.37|79.02|76.22|0
1652252290000|2022-05-11 06:58:10|79.21|76.41|79.05|76.25|79.21|76.41|79.05|76.25|0
1652252300000|2022-05-11 06:58:20|79.01|76.21|79.01|76.21|79.05|76.25|79.01|76.21|0
1652252310000|2022-05-11 06:58:30|78.98|76.18|79.01|76.21|79.01|76.21|78.98|76.18|0
1652252320000|2022-05-11 06:58:40|78.94|76.14|78.94|76.14|78.98|76.18|78.94|76.14|0
1652252330000|2022-05-11 06:58:50|78.9|76.1|78.75|75.95|78.9|76.1|78.75|75.95|0
1652252340000|2022-05-11 06:59:00|78.78|75.98|78.82|76.02|78.82|76.02|78.67|75.87|0
1652252350000|2022-05-11 06:59:10|78.71|75.91|78.82|76.02|78.82|76.02|78.71|75.91|0
1652252360000|2022-05-11 06:59:20|78.9|76.1|78.75|75.95|78.9|76.1|78.75|75.95|0
1652252370000|2022-05-11 06:59:30|78.78|75.98|78.82|76.02|78.82|76.02|78.75|75.95|0
1652252380000|2022-05-11 06:59:40|78.78|75.98|78.78|75.98|78.82|76.02|78.78|75.98|0
1652252390000|2022-05-11 06:59:50|78.75|75.95|78.86|76.06|78.86|76.06|78.75|75.95|0
1652252400000|2022-05-11 07:00:00|78.9|76.1|79.51|76.71|79.51|76.71|78.9|76.1|0
1652252410000|2022-05-11 07:00:10|79.36|76.56|79.21|76.41|79.36|76.56|79.13|76.33|0
1652252420000|2022-05-11 07:00:20|79.28|76.48|79.09|76.29|79.28|76.48|79.09|76.29|0
1652252430000|2022-05-11 07:00:30|79.05|76.25|79.01|76.21|79.05|76.25|78.98|76.18|0
1652252440000|2022-05-11 07:00:40|79.13|76.33|79.21|76.41|79.21|76.41|79.13|76.33|0
1652252450000|2022-05-11 07:00:50|79.24|76.44|79.21|76.41|79.36|76.56|79.21|76.41|0
1652252460000|2022-05-11 07:01:00|79.28|76.48|79.13|76.33|79.28|76.48|79.13|76.33|0
1652252470000|2022-05-11 07:01:10|79.05|76.25|78.98|76.18|79.13|76.33|78.98|76.18|0
1652252480000|2022-05-11 07:01:20|78.82|76.02|78.75|75.95|78.82|76.02|78.75|75.95|0
1652252490000|2022-05-11 07:01:30|78.71|75.91|78.25|75.45|78.71|75.91|78.21|75.41|0
1652252500000|2022-05-11 07:01:40|78.52|75.72|78.36|75.56|78.52|75.72|78.36|75.56|0
1652252510000|2022-05-11 07:01:50|78.44|75.64|78.59|75.79|78.59|75.79|78.44|75.64|0
1652252520000|2022-05-11 07:02:00|78.44|75.64|78.1|75.3|78.44|75.64|78.1|75.3|0
1652252530000|2022-05-11 07:02:10|78.21|75.41|78.48|75.68|78.48|75.68|78.21|75.41|0
1652252540000|2022-05-11 07:02:20|78.59|75.79|78.75|75.95|78.75|75.95|78.59|75.79|0
1652252550000|2022-05-11 07:02:30|78.78|75.98|78.82|76.02|78.82|76.02|78.75|75.95|0
1652252560000|2022-05-11 07:02:40|78.93|76.13|78.97|76.17|78.97|76.17|78.93|76.13|0
1652252570000|2022-05-11 07:02:50|79.24|76.44|79.2|76.4|79.32|76.52|79.16|76.36|0
1652252580000|2022-05-11 07:03:00|79.05|76.25|78.9|76.1|79.05|76.25|78.9|76.1|0
1652252590000|2022-05-11 07:03:10|78.74|75.94|78.48|75.68|78.74|75.94|78.44|75.64|0
1652252600000|2022-05-11 07:03:20|78.44|75.64|78.4|75.6|78.52|75.72|78.4|75.6|0
1652252610000|2022-05-11 07:03:30|78.52|75.72|78.59|75.79|78.67|75.87|78.51|75.71|0
1652252620000|2022-05-11 07:03:40|78.67|75.87|78.97|76.17|78.97|76.17|78.67|75.87|0
1652252630000|2022-05-11 07:03:50|79.01|76.21|79.09|76.29|79.09|76.29|79.01|76.21|0
1652252640000|2022-05-11 07:04:00|79.05|76.25|78.9|76.1|79.05|76.25|78.78|75.98|0
1652252650000|2022-05-11 07:04:10|78.82|76.02|79.09|76.29|79.09|76.29|78.82|76.02|0
1652252660000|2022-05-11 07:04:20|79.05|76.25|78.93|76.13|79.05|76.25|78.86|76.06|0
1652252670000|2022-05-11 07:04:30|78.97|76.17|78.74|75.94|78.97|76.17|78.74|75.94|0
1652252680000|2022-05-11 07:04:40|78.7|75.9|78.67|75.87|78.7|75.9|78.63|75.83|0
1652252690000|2022-05-11 07:04:50|78.59|75.79|78.7|75.9|78.7|75.9|78.59|75.79|0
1652252700000|2022-05-11 07:05:00|78.31|75.91|78.16|75.76|78.31|75.91|78.16|75.76|0
1652252710000|2022-05-11 07:05:10|78.35|75.95|78.62|76.22|78.62|76.22|78.31|75.91|0
1652252720000|2022-05-11 07:05:20|78.54|76.14|78.73|76.33|78.73|76.33|78.47|76.07|0
1652252730000|2022-05-11 07:05:30|78.77|76.37|78.93|76.53|78.93|76.53|78.73|76.33|0
1652252740000|2022-05-11 07:05:40|78.81|76.41|79|76.6|79|76.6|78.81|76.41|0
1652252750000|2022-05-11 07:05:50|78.96|76.56|78.85|76.45|78.96|76.56|78.77|76.37|0
1652252760000|2022-05-11 07:06:00|78.54|76.14|78.31|75.91|78.54|76.14|78.24|75.84|0
1652252770000|2022-05-11 07:06:10|78.5|76.1|78.31|75.91|78.5|76.1|78.31|75.91|0
1652252780000|2022-05-11 07:06:20|78.39|75.99|78.43|76.03|78.5|76.1|78.39|75.99|0
1652252790000|2022-05-11 07:06:30|78.35|75.95|78.31|75.91|78.35|75.95|78.24|75.84|0
1652252800000|2022-05-11 07:06:40|78.08|75.68|78.04|75.64|78.2|75.8|78.04|75.64|0
1652252810000|2022-05-11 07:06:50|78.01|75.61|77.97|75.57|78.04|75.64|77.97|75.57|0
1652252820000|2022-05-11 07:07:00|78.01|75.61|78.01|75.61|78.01|75.61|78.01|75.61|0
1652252830000|2022-05-11 07:07:10|78.08|75.68|78.43|76.03|78.58|76.18|78.08|75.68|0
1652252840000|2022-05-11 07:07:20|78.31|75.91|78.69|76.29|78.69|76.29|78.31|75.91|0
1652252850000|2022-05-11 07:07:30|78.65|76.25|78.88|76.48|78.88|76.48|78.65|76.25|0
1652252860000|2022-05-11 07:07:40|78.77|76.37|78.92|76.52|78.96|76.56|78.77|76.37|0
1652252870000|2022-05-11 07:07:50|78.58|76.18|78.58|76.18|78.58|76.18|78.54|76.14|0
1652252880000|2022-05-11 07:08:00|78.62|76.22|78.73|76.33|78.77|76.37|78.62|76.22|0
1652252890000|2022-05-11 07:08:10|78.77|76.37|78.85|76.45|78.85|76.45|78.65|76.25|0
1652252900000|2022-05-11 07:08:20|78.92|76.52|78.88|76.48|79|76.6|78.88|76.48|0
1652252910000|2022-05-11 07:08:30|79|76.6|79|76.6|79|76.6|79|76.6|0
1652252920000|2022-05-11 07:08:40|79.08|76.68|79.04|76.64|79.08|76.68|79|76.6|0
1652252930000|2022-05-11 07:08:50|79.15|76.75|79.42|77.02|79.5|77.1|79.15|76.75|0
1652252940000|2022-05-11 07:09:00|79.27|76.87|79.46|77.06|79.5|77.1|79.27|76.87|0
1652252950000|2022-05-11 07:09:10|79.62|77.22|79.54|77.14|79.62|77.22|79.54|77.14|0
1652252960000|2022-05-11 07:09:20|79.69|77.29|79.89|77.49|79.89|77.49|79.69|77.29|0
1652252970000|2022-05-11 07:09:30|79.77|77.37|79.65|77.25|79.77|77.37|79.65|77.25|0
1652252980000|2022-05-11 07:09:40|79.69|77.29|79.85|77.45|79.89|77.49|79.69|77.29|0
1652252990000|2022-05-11 07:09:50|79.77|77.37|79.65|77.25|79.77|77.37|79.65|77.25|0
1652253000000|2022-05-11 07:10:00|79.34|76.94|79.19|76.79|79.34|76.94|79.19|76.79|0
1652253010000|2022-05-11 07:10:10|79.11|76.71|78.85|76.45|79.15|76.75|78.85|76.45|0
1652253020000|2022-05-11 07:10:20|78.77|76.37|78.62|76.22|78.77|76.37|78.54|76.14|0
1652253030000|2022-05-11 07:10:30|78.65|76.25|79.08|76.68|79.08|76.68|78.65|76.25|0
1652253040000|2022-05-11 07:10:40|78.96|76.56|79.31|76.91|79.31|76.91|78.96|76.56|0
1652253050000|2022-05-11 07:10:50|79.65|77.25|79.61|77.21|79.77|77.37|79.61|77.21|0
1652253060000|2022-05-11 07:11:00|79.65|77.25|79.54|77.14|79.65|77.25|79.54|77.14|0
1652253070000|2022-05-11 07:11:10|79.5|77.1|79.38|76.98|79.5|77.1|79.27|76.87|0
1652253080000|2022-05-11 07:11:20|79.42|77.02|78.96|76.56|79.42|77.02|78.96|76.56|0
1652253090000|2022-05-11 07:11:30|78.88|76.48|78.88|76.48|78.88|76.48|78.77|76.37|0
1652253100000|2022-05-11 07:11:40|78.92|76.52|79.15|76.75|79.15|76.75|78.92|76.52|0
1652253110000|2022-05-11 07:11:50|79.03|76.63|79.23|76.83|79.23|76.83|79.03|76.63|0
1652253120000|2022-05-11 07:12:00|79.31|76.91|79|76.6|79.31|76.91|79|76.6|0
1652253130000|2022-05-11 07:12:10|79.11|76.71|79|76.6|79.19|76.79|79|76.6|0
1652253140000|2022-05-11 07:12:20|79.03|76.63|79.19|76.79|79.19|76.79|79.03|76.63|0
1652253150000|2022-05-11 07:12:30|79.15|76.75|79|76.6|79.15|76.75|79|76.6|0
1652253160000|2022-05-11 07:12:40|79.03|76.63|78.96|76.56|79.03|76.63|78.96|76.56|0
1652253170000|2022-05-11 07:12:50|78.92|76.52|78.77|76.37|78.92|76.52|78.77|76.37|0
1652253180000|2022-05-11 07:13:00|78.73|76.33|78.23|75.83|78.73|76.33|78.23|75.83|0
1652253190000|2022-05-11 07:13:10|78.19|75.79|78.38|75.98|78.38|75.98|78.15|75.75|0
1652253200000|2022-05-11 07:13:20|78.5|76.1|78.34|75.94|78.54|76.14|78.34|75.94|0
1652253210000|2022-05-11 07:13:30|78.38|75.98|78.38|75.98|78.38|75.98|78.38|75.98|0
1652253220000|2022-05-11 07:13:40|78.31|75.91|78.38|75.98|78.38|75.98|78.19|75.79|0
1652253230000|2022-05-11 07:13:50|78.11|75.71|78|75.6|78.11|75.71|77.93|75.53|0
1652253240000|2022-05-11 07:14:00|77.96|75.56|78.04|75.64|78.04|75.64|77.96|75.56|0
1652253250000|2022-05-11 07:14:10|78.11|75.71|78.08|75.68|78.11|75.71|78.04|75.64|0
1652253260000|2022-05-11 07:14:20|78.04|75.64|78.15|75.75|78.23|75.83|78.04|75.64|0
1652253270000|2022-05-11 07:14:30|78.11|75.71|78.23|75.83|78.23|75.83|78.11|75.71|0
1652253280000|2022-05-11 07:14:40|78.34|75.94|78.31|75.91|78.38|75.98|78.31|75.91|0
1652253290000|2022-05-11 07:14:50|78.23|75.83|78|75.6|78.23|75.83|78|75.6|0
1652253300000|2022-05-11 07:15:00|77.92|75.52|77.54|75.14|77.92|75.52|77.54|75.14|0
1652253310000|2022-05-11 07:15:10|77.32|74.92|77.32|74.92|77.32|74.92|77.24|74.84|0
1652253320000|2022-05-11 07:15:20|77.28|74.88|77.17|74.77|77.28|74.88|77.17|74.77|0
1652253330000|2022-05-11 07:15:30|77.09|74.69|76.94|74.54|77.17|74.77|76.94|74.54|0
1652253340000|2022-05-11 07:15:40|76.98|74.58|77.09|74.69|77.09|74.69|76.98|74.58|0
1652253350000|2022-05-11 07:15:50|77.05|74.65|76.86|74.46|77.05|74.65|76.82|74.42|0
1652253360000|2022-05-11 07:16:00|76.94|74.54|76.79|74.39|76.94|74.54|76.79|74.39|0
1652253370000|2022-05-11 07:16:10|76.86|74.46|76.82|74.42|76.86|74.46|76.82|74.42|0
1652253380000|2022-05-11 07:16:20|76.79|74.39|76.64|74.24|76.79|74.39|76.64|74.24|0
1652253390000|2022-05-11 07:16:30|76.6|74.2|76.64|74.24|76.64|74.24|76.6|74.2|0
1652253400000|2022-05-11 07:16:40|76.79|74.39|76.64|74.24|76.79|74.39|76.56|74.16|0
1652253410000|2022-05-11 07:16:50|76.71|74.31|76.71|74.31|76.86|74.46|76.64|74.24|0
1652253420000|2022-05-11 07:17:00|76.75|74.35|77.24|74.84|77.24|74.84|76.75|74.35|0
1652253430000|2022-05-11 07:17:10|77.16|74.76|77.24|74.84|77.24|74.84|77.09|74.69|0
1652253440000|2022-05-11 07:17:20|77.32|74.92|77.5|75.1|77.58|75.18|77.32|74.92|0
1652253450000|2022-05-11 07:17:30|77.54|75.14|77.32|74.92|77.54|75.14|77.28|74.88|0
1652253460000|2022-05-11 07:17:40|77.24|74.84|77.32|74.92|77.32|74.92|77.2|74.8|0
1652253470000|2022-05-11 07:17:50|77.24|74.84|76.82|74.42|77.24|74.84|76.82|74.42|0
1652253480000|2022-05-11 07:18:00|76.97|74.57|76.67|74.27|76.97|74.57|76.64|74.24|0
1652253490000|2022-05-11 07:18:10|76.79|74.39|76.86|74.46|77.01|74.61|76.79|74.39|0
1652253500000|2022-05-11 07:18:20|76.82|74.42|76.56|74.16|76.82|74.42|76.56|74.16|0
1652253510000|2022-05-11 07:18:30|76.6|74.2|76.67|74.27|76.67|74.27|76.56|74.16|0
1652253520000|2022-05-11 07:18:40|76.82|74.42|77.12|74.72|77.12|74.72|76.82|74.42|0
1652253530000|2022-05-11 07:18:50|77.09|74.69|76.79|74.39|77.09|74.69|76.79|74.39|0
1652253540000|2022-05-11 07:19:00|76.71|74.31|77.01|74.61|77.01|74.61|76.71|74.31|0
1652253550000|2022-05-11 07:19:10|77.2|74.8|77.09|74.69|77.2|74.8|76.97|74.57|0
1652253560000|2022-05-11 07:19:20|77.16|74.76|77.16|74.76|77.16|74.76|77.16|74.76|0
1652253570000|2022-05-11 07:19:30|77.05|74.65|76.9|74.5|77.05|74.65|76.9|74.5|0
1652253580000|2022-05-11 07:19:40|77.09|74.69|77.09|74.69|77.16|74.76|77.09|74.69|0
1652253590000|2022-05-11 07:19:50|77.24|74.84|77.62|75.22|77.62|75.22|77.24|74.84|0
1652253600000|2022-05-11 07:20:00|77.77|75.37|77.54|75.14|77.77|75.37|77.54|75.14|0
1652253610000|2022-05-11 07:20:10|77.62|75.22|77.62|75.22|77.62|75.22|77.39|74.99|0
1652253620000|2022-05-11 07:20:20|77.69|75.29|77.92|75.52|77.92|75.52|77.69|75.29|0
1652253630000|2022-05-11 07:20:30|78.03|75.63|78.49|76.09|78.49|76.09|78.03|75.63|0
1652253640000|2022-05-11 07:20:40|78.38|75.98|78.91|76.51|78.91|76.51|78.38|75.98|0
1652253650000|2022-05-11 07:20:50|79.07|76.67|79.07|76.67|79.07|76.67|79.03|76.63|0
1652253660000|2022-05-11 07:21:00|78.91|76.51|79.07|76.67|79.07|76.67|78.91|76.51|0
1652253670000|2022-05-11 07:21:10|79.14|76.74|79.03|76.63|79.14|76.74|78.91|76.51|0
1652253680000|2022-05-11 07:21:20|79.07|76.67|78.91|76.51|79.07|76.67|78.91|76.51|0
1652253690000|2022-05-11 07:21:30|78.84|76.44|78.84|76.44|78.84|76.44|78.76|76.36|0
1652253700000|2022-05-11 07:21:40|78.76|76.36|78.64|76.24|78.76|76.36|78.64|76.24|0
1652253710000|2022-05-11 07:21:50|78.76|76.36|78.68|76.28|78.76|76.36|78.68|76.28|0
1652253720000|2022-05-11 07:22:00|78.72|76.32|79.1|76.7|79.1|76.7|78.72|76.32|0
1652253730000|2022-05-11 07:22:10|79.14|76.74|79.18|76.78|79.18|76.78|79.1|76.7|0
1652253740000|2022-05-11 07:22:20|79.26|76.86|79.18|76.78|79.26|76.86|79.14|76.74|0
1652253750000|2022-05-11 07:22:30|79.14|76.74|79.14|76.74|79.14|76.74|79.14|76.74|0
1652253760000|2022-05-11 07:22:40|79.18|76.78|79.1|76.7|79.26|76.86|79.1|76.7|0
1652253770000|2022-05-11 07:22:50|79.18|76.78|78.64|76.24|79.18|76.78|78.64|76.24|0
1652253780000|2022-05-11 07:23:00|78.61|76.21|78.53|76.13|78.61|76.21|78.45|76.05|0
1652253790000|2022-05-11 07:23:10|78.61|76.21|78.61|76.21|78.8|76.4|78.61|76.21|0
1652253800000|2022-05-11 07:23:20|78.64|76.24|78.64|76.24|78.68|76.28|78.64|76.24|0
1652253810000|2022-05-11 07:23:30|78.68|76.28|78.64|76.24|78.8|76.4|78.64|76.24|0
1652253820000|2022-05-11 07:23:40|78.68|76.28|78.84|76.44|78.84|76.44|78.68|76.28|0
1652253830000|2022-05-11 07:23:50|78.8|76.4|78.57|76.17|78.8|76.4|78.57|76.17|0
1652253840000|2022-05-11 07:24:00|78.49|76.09|78.41|76.01|78.49|76.09|78.41|76.01|0
